date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-02-23 11:20:00,17.27,17.3,17.27,17.29,161453.74449339203,5.9825,5.9929,5.9825,5.9895,161453.7445
2015-02-23 11:25:00,17.29,17.3,17.28,17.3,216079.29515418492,5.9895,5.9929,5.986,5.9929,216079.2952
2015-02-23 11:30:00,17.3,17.3,17.27,17.28,383920.7048458149,5.9929,5.9929,5.9825,5.986,383920.7048
2015-02-23 11:35:00,17.28,17.29,17.27,17.27,306387.6651982378,5.986,5.9895,5.9825,5.9825,306387.6652
2015-02-23 11:40:00,17.27,17.27,17.25,17.26,203083.7004405286,5.9825,5.9825,5.9756,5.9791,203083.7004
2015-02-23 11:45:00,17.26,17.26,17.24,17.25,118942.73127753302,5.9791,5.9791,5.9721,5.9756,118942.7313
2015-02-23 11:50:00,17.25,17.25,17.24,17.25,97356.82819383258,5.9756,5.9756,5.9721,5.9756,97356.8282
2015-02-23 11:55:00,17.25,17.25,17.24,17.25,145814.97797356825,5.9756,5.9756,5.9721,5.9756,145814.978
2015-02-23 12:00:00,17.25,17.26,17.24,17.25,183920.7048458149,5.9756,5.9791,5.9721,5.9756,183920.7048
2015-02-23 12:05:00,17.25,17.26,17.25,17.25,114317.18061674006,5.9756,5.9791,5.9756,5.9756,114317.1806
2015-02-23 12:10:00,17.25,17.26,17.24,17.25,74889.86784140968,5.9756,5.9791,5.9721,5.9756,74889.8678
2015-02-23 12:15:00,17.25,17.25,17.24,17.25,101762.11453744493,5.9756,5.9756,5.9721,5.9756,101762.1145
2015-02-23 12:20:00,17.25,17.25,17.24,17.25,162555.06607929512,5.9756,5.9756,5.9721,5.9756,162555.0661
2015-02-23 12:25:00,17.25,17.26,17.24,17.25,139647.577092511,5.9756,5.9791,5.9721,5.9756,139647.5771
2015-02-23 12:30:00,17.25,17.26,17.24,17.25,139427.3127753304,5.9756,5.9791,5.9721,5.9756,139427.3128
2015-02-23 12:35:00,17.25,17.25,17.23,17.24,162334.8017621145,5.9756,5.9756,5.9687,5.9721,162334.8018
2015-02-23 12:40:00,17.24,17.25,17.23,17.24,161233.48017621142,5.9721,5.9756,5.9687,5.9721,161233.4802
2015-02-23 12:45:00,17.24,17.26,17.23,17.25,80396.4757709251,5.9721,5.9791,5.9687,5.9756,80396.4758
2015-02-23 12:50:00,17.25,17.26,17.24,17.24,121145.3744493392,5.9756,5.9791,5.9721,5.9721,121145.3744
2015-02-23 12:55:00,17.24,17.25,17.24,17.25,49559.471365638754,5.9721,5.9756,5.9721,5.9756,49559.4714
2015-02-23 13:00:00,17.25,17.26,17.25,17.25,109030.83700440529,5.9756,5.9791,5.9756,5.9756,109030.837
2015-02-23 13:05:00,17.25,17.25,17.25,17.25,60352.42290748897,5.9756,5.9756,5.9756,5.9756,60352.4229
2015-02-23 13:10:00,17.25,17.26,17.24,17.24,323568.2819383259,5.9756,5.9791,5.9721,5.9721,323568.2819
2015-02-23 13:15:00,17.24,17.25,17.24,17.25,89207.04845814976,5.9721,5.9756,5.9721,5.9756,89207.0485
2015-02-23 13:20:00,17.25,17.25,17.24,17.24,68942.73127753302,5.9756,5.9756,5.9721,5.9721,68942.7313
2015-02-23 13:25:00,17.24,17.25,17.24,17.24,81938.32599118941,5.9721,5.9756,5.9721,5.9721,81938.326
2015-02-23 13:30:00,17.24,17.25,17.24,17.25,153083.7004405286,5.9721,5.9756,5.9721,5.9756,153083.7004
2015-02-23 13:35:00,17.25,17.25,17.24,17.25,216740.08810572684,5.9756,5.9756,5.9721,5.9756,216740.0881
2015-02-23 13:40:00,17.25,17.25,17.24,17.24,503524.2290748898,5.9756,5.9756,5.9721,5.9721,503524.2291
2015-02-23 13:45:00,17.24,17.25,17.24,17.25,138105.72687224668,5.9721,5.9756,5.9721,5.9756,138105.7269
2015-02-23 13:50:00,17.25,17.26,17.24,17.25,319383.2599118942,5.9756,5.9791,5.9721,5.9756,319383.2599
2015-02-23 13:55:00,17.25,17.27,17.25,17.26,367621.14537444926,5.9756,5.9825,5.9756,5.9791,367621.1454
2015-02-23 14:00:00,17.26,17.27,17.26,17.27,374669.603524229,5.9791,5.9825,5.9791,5.9825,374669.6035
2015-02-23 14:05:00,17.27,17.27,17.27,17.27,363215.85903083696,5.9825,5.9825,5.9825,5.9825,363215.859
2015-02-23 14:10:00,17.27,17.27,17.26,17.27,210572.6872246696,5.9825,5.9825,5.9791,5.9825,210572.6872
2015-02-23 14:15:00,17.27,17.28,17.27,17.27,387665.1982378854,5.9825,5.986,5.9825,5.9825,387665.1982
2015-02-23 14:20:00,17.28,17.29,17.26,17.27,384361.2334801761,5.986,5.9895,5.9791,5.9825,384361.2335
2015-02-23 14:25:00,17.27,17.27,17.26,17.27,129515.41850220262,5.9825,5.9825,5.9791,5.9825,129515.4185
2015-02-23 14:30:00,17.26,17.27,17.26,17.26,248898.67841409688,5.9791,5.9825,5.9791,5.9791,248898.6784
2015-02-23 14:35:00,17.26,17.28,17.26,17.26,298017.6211453744,5.9791,5.986,5.9791,5.9791,298017.6211
2015-02-23 14:40:00,17.26,17.27,17.24,17.27,146696.03524229073,5.9791,5.9825,5.9721,5.9825,146696.0352
2015-02-23 14:45:00,17.27,17.27,17.26,17.27,118722.4669603524,5.9825,5.9825,5.9791,5.9825,118722.467
2015-02-23 14:50:00,17.27,17.28,17.27,17.27,287224.6696035242,5.9825,5.986,5.9825,5.9825,287224.6696
2015-02-23 14:55:00,17.27,17.27,17.27,17.27,118061.67400881056,5.9825,5.9825,5.9825,5.9825,118061.674
2015-02-23 15:00:00,17.27,17.28,17.26,17.27,366519.8237885462,5.9825,5.986,5.9791,5.9825,366519.8238
2015-02-23 15:05:00,17.27,17.27,17.25,17.25,209251.10132158583,5.9825,5.9825,5.9756,5.9756,209251.1013
2015-02-23 15:10:00,17.25,17.27,17.25,17.27,411013.2158590308,5.9756,5.9825,5.9756,5.9825,411013.2159
2015-02-23 15:15:00,17.27,17.27,17.25,17.25,308149.7797356828,5.9825,5.9825,5.9756,5.9756,308149.7797
2015-02-23 15:20:00,17.25,17.27,17.25,17.27,273127.7533039647,5.9756,5.9825,5.9756,5.9825,273127.7533
2015-02-23 15:25:00,17.27,17.28,17.26,17.27,303964.757709251,5.9825,5.986,5.9791,5.9825,303964.7577
2015-02-23 15:30:00,17.27,17.29,17.27,17.29,274669.603524229,5.9825,5.9895,5.9825,5.9895,274669.6035
2015-02-23 15:35:00,17.29,17.3,17.28,17.3,313215.85903083696,5.9895,5.9929,5.986,5.9929,313215.859
2015-02-23 15:40:00,17.3,17.32,17.29,17.32,356387.6651982378,5.9929,5.9999,5.9895,5.9999,356387.6652
2015-02-23 15:45:00,17.32,17.32,17.31,17.32,604405.2863436122,5.9999,5.9999,5.9964,5.9999,604405.2863
2015-02-23 15:50:00,17.32,17.34,17.32,17.33,634581.4977973567,5.9999,6.0068,5.9999,6.0033,634581.4978
2015-02-23 15:55:00,17.33,17.35,17.32,17.34,763656.3876651981,6.0033,6.0102,5.9999,6.0068,763656.3877
2015-02-24 09:30:00,17.36,17.43,17.32,17.43,669162.9955947135,6.0137,6.038,5.9999,6.038,669162.9956
2015-02-24 09:35:00,17.43,17.48,17.35,17.36,564317.18061674,6.038,6.0553,6.0102,6.0137,564317.1806
2015-02-24 09:40:00,17.36,17.38,17.33,17.36,240088.1057268722,6.0137,6.0206,6.0033,6.0137,240088.1057
2015-02-24 09:45:00,17.35,17.35,17.3,17.32,253303.9647577092,6.0102,6.0102,5.9929,5.9999,253303.9648
2015-02-24 09:50:00,17.32,17.33,17.26,17.27,431277.5330396475,5.9999,6.0033,5.9791,5.9825,431277.533
2015-02-24 09:55:00,17.27,17.33,17.26,17.33,260352.4229074889,5.9825,6.0033,5.9791,6.0033,260352.4229
2015-02-24 10:00:00,17.33,17.34,17.3,17.3,334581.49779735674,6.0033,6.0068,5.9929,5.9929,334581.4978
2015-02-24 10:05:00,17.3,17.34,17.28,17.33,272246.69603524223,5.9929,6.0068,5.986,6.0033,272246.696
2015-02-24 10:10:00,17.34,17.35,17.31,17.33,186123.34801762112,6.0068,6.0102,5.9964,6.0033,186123.348
2015-02-24 10:15:00,17.33,17.38,17.32,17.38,187885.46255506604,6.0033,6.0206,5.9999,6.0206,187885.4626
2015-02-24 10:20:00,17.38,17.39,17.34,17.34,250660.7929515418,6.0206,6.0241,6.0068,6.0068,250660.793
2015-02-24 10:25:00,17.34,17.37,17.34,17.35,223127.7533039647,6.0068,6.0172,6.0068,6.0102,223127.7533
2015-02-24 10:30:00,17.35,17.37,17.33,17.34,217841.4096916299,6.0102,6.0172,6.0033,6.0068,217841.4097
2015-02-24 10:35:00,17.34,17.35,17.33,17.35,250881.0572687224,6.0068,6.0102,6.0033,6.0102,250881.0573
2015-02-24 10:40:00,17.35,17.35,17.32,17.32,191189.42731277528,6.0102,6.0102,5.9999,5.9999,191189.4273
2015-02-24 10:45:00,17.32,17.33,17.28,17.29,300881.0572687224,5.9999,6.0033,5.986,5.9895,300881.0573
2015-02-24 10:50:00,17.3,17.31,17.28,17.3,267400.88105726865,5.9929,5.9964,5.986,5.9929,267400.8811
2015-02-24 10:55:00,17.31,17.31,17.28,17.29,348237.885462555,5.9964,5.9964,5.986,5.9895,348237.8855
2015-02-24 11:00:00,17.29,17.31,17.27,17.29,288766.5198237885,5.9895,5.9964,5.9825,5.9895,288766.5198
2015-02-24 11:05:00,17.29,17.34,17.29,17.33,201982.3788546255,5.9895,6.0068,5.9895,6.0033,201982.3789
2015-02-24 11:10:00,17.33,17.37,17.33,17.36,253744.49339207044,6.0033,6.0172,6.0033,6.0137,253744.4934
2015-02-24 11:15:00,17.36,17.37,17.33,17.34,201101.32158590303,6.0137,6.0172,6.0033,6.0068,201101.3216
2015-02-24 11:20:00,17.34,17.36,17.34,17.35,175770.9251101321,6.0068,6.0137,6.0068,6.0102,175770.9251
2015-02-24 11:25:00,17.35,17.36,17.33,17.36,168281.93832599116,6.0102,6.0137,6.0033,6.0137,168281.9383
2015-02-24 11:30:00,17.36,17.37,17.34,17.35,177312.77533039646,6.0137,6.0172,6.0068,6.0102,177312.7753
2015-02-24 11:35:00,17.35,17.35,17.34,17.35,149339.20704845813,6.0102,6.0102,6.0068,6.0102,149339.207
2015-02-24 11:40:00,17.35,17.36,17.34,17.34,175991.18942731275,6.0102,6.0137,6.0068,6.0068,175991.1894
2015-02-24 11:45:00,17.34,17.36,17.34,17.36,124229.0748898678,6.0068,6.0137,6.0068,6.0137,124229.0749
2015-02-24 11:50:00,17.36,17.36,17.34,17.35,169603.52422907486,6.0137,6.0137,6.0068,6.0102,169603.5242
2015-02-24 11:55:00,17.35,17.35,17.33,17.34,213656.38766519816,6.0102,6.0102,6.0033,6.0068,213656.3877
2015-02-24 12:00:00,17.33,17.33,17.31,17.32,256607.92951541845,6.0033,6.0033,5.9964,5.9999,256607.9295
2015-02-24 12:05:00,17.32,17.34,17.32,17.33,115198.23788546251,5.9999,6.0068,5.9999,6.0033,115198.2379
2015-02-24 12:10:00,17.34,17.34,17.33,17.34,75330.39647577092,6.0068,6.0068,6.0033,6.0068,75330.3965
2015-02-24 12:15:00,17.34,17.34,17.32,17.33,386343.6123348017,6.0068,6.0068,5.9999,6.0033,386343.6123
2015-02-24 12:20:00,17.33,17.34,17.32,17.33,172907.4889867841,6.0033,6.0068,5.9999,6.0033,172907.489
2015-02-24 12:25:00,17.32,17.35,17.32,17.34,357488.9867841409,5.9999,6.0102,5.9999,6.0068,357488.9868
2015-02-24 12:30:00,17.35,17.35,17.3,17.32,212334.8017621145,6.0102,6.0102,5.9929,5.9999,212334.8018
2015-02-24 12:35:00,17.32,17.34,17.3,17.3,274229.0748898678,5.9999,6.0068,5.9929,5.9929,274229.0749
2015-02-24 12:40:00,17.3,17.3,17.27,17.28,146696.03524229073,5.9929,5.9929,5.9825,5.986,146696.0352
2015-02-24 12:45:00,17.28,17.28,17.27,17.27,196475.7709251101,5.986,5.986,5.9825,5.9825,196475.7709
2015-02-24 12:50:00,17.28,17.3,17.27,17.3,136784.14096916298,5.986,5.9929,5.9825,5.9929,136784.141
2015-02-24 12:55:00,17.3,17.34,17.3,17.33,276211.45374449337,5.9929,6.0068,5.9929,6.0033,276211.4537
2015-02-24 13:00:00,17.33,17.34,17.32,17.33,220044.05286343608,6.0033,6.0068,5.9999,6.0033,220044.0529
2015-02-24 13:05:00,17.34,17.34,17.32,17.33,324008.8105726872,6.0068,6.0068,5.9999,6.0033,324008.8106
2015-02-24 13:10:00,17.33,17.34,17.33,17.34,181938.3259911894,6.0033,6.0068,6.0033,6.0068,181938.326
2015-02-24 13:15:00,17.34,17.34,17.32,17.33,174229.0748898678,6.0068,6.0068,5.9999,6.0033,174229.0749
2015-02-24 13:20:00,17.33,17.34,17.32,17.34,123788.5462555066,6.0033,6.0068,5.9999,6.0068,123788.5463
2015-02-24 13:25:00,17.34,17.35,17.33,17.34,320704.8458149779,6.0068,6.0102,6.0033,6.0068,320704.8458
2015-02-24 13:30:00,17.35,17.35,17.33,17.33,350660.7929515418,6.0102,6.0102,6.0033,6.0033,350660.793
2015-02-24 13:35:00,17.33,17.35,17.33,17.34,175550.6607929515,6.0033,6.0102,6.0033,6.0068,175550.6608
2015-02-24 13:40:00,17.34,17.35,17.34,17.35,167400.88105726868,6.0068,6.0102,6.0068,6.0102,167400.8811
2015-02-24 13:45:00,17.35,17.35,17.31,17.32,364317.18061674,6.0102,6.0102,5.9964,5.9999,364317.1806
2015-02-24 13:50:00,17.31,17.33,17.31,17.32,205506.6079295154,5.9964,6.0033,5.9964,5.9999,205506.6079
2015-02-24 13:55:00,17.32,17.33,17.32,17.32,117621.14537444932,5.9999,6.0033,5.9999,5.9999,117621.1454
2015-02-24 14:00:00,17.32,17.36,17.32,17.34,407929.51541850215,5.9999,6.0137,5.9999,6.0068,407929.5154
2015-02-24 14:05:00,17.34,17.35,17.33,17.34,225330.3964757709,6.0068,6.0102,6.0033,6.0068,225330.3965
2015-02-24 14:10:00,17.34,17.36,17.34,17.36,207929.51541850207,6.0068,6.0137,6.0068,6.0137,207929.5154
2015-02-24 14:15:00,17.36,17.37,17.35,17.36,222246.69603524223,6.0137,6.0172,6.0102,6.0137,222246.696
2015-02-24 14:20:00,17.35,17.36,17.35,17.36,95154.18502202642,6.0102,6.0137,6.0102,6.0137,95154.185
2015-02-24 14:25:00,17.36,17.36,17.35,17.35,245154.1850220264,6.0137,6.0137,6.0102,6.0102,245154.185
2015-02-24 14:30:00,17.35,17.37,17.35,17.36,234581.4977973568,6.0102,6.0172,6.0102,6.0137,234581.4978
2015-02-24 14:35:00,17.36,17.37,17.36,17.37,279735.6828193832,6.0137,6.0172,6.0137,6.0172,279735.6828
2015-02-24 14:40:00,17.37,17.37,17.36,17.37,178854.62555066077,6.0172,6.0172,6.0137,6.0172,178854.6256
2015-02-24 14:45:00,17.36,17.37,17.36,17.37,222907.4889867841,6.0137,6.0172,6.0137,6.0172,222907.489
2015-02-24 14:50:00,17.37,17.37,17.36,17.36,236123.34801762112,6.0172,6.0172,6.0137,6.0137,236123.348
2015-02-24 14:55:00,17.37,17.37,17.36,17.37,368942.731277533,6.0172,6.0172,6.0137,6.0172,368942.7313
2015-02-24 15:00:00,17.37,17.37,17.37,17.37,233480.1762114537,6.0172,6.0172,6.0172,6.0172,233480.1762
2015-02-24 15:05:00,17.37,17.37,17.37,17.37,207929.51541850207,6.0172,6.0172,6.0172,6.0172,207929.5154
2015-02-24 15:10:00,17.37,17.41,17.37,17.41,361674.0088105726,6.0172,6.031,6.0172,6.031,361674.0088
2015-02-24 15:15:00,17.4,17.42,17.4,17.42,370044.05286343605,6.0276,6.0345,6.0276,6.0345,370044.0529
2015-02-24 15:20:00,17.42,17.47,17.42,17.46,439427.3127753303,6.0345,6.0518,6.0345,6.0484,439427.3128
2015-02-24 15:25:00,17.46,17.49,17.46,17.48,492731.2775330396,6.0484,6.0587,6.0484,6.0553,492731.2775
2015-02-24 15:30:00,17.49,17.51,17.48,17.48,662334.8017621144,6.0587,6.0657,6.0553,6.0553,662334.8018
2015-02-24 15:35:00,17.48,17.55,17.48,17.53,848017.6211453743,6.0553,6.0795,6.0553,6.0726,848017.6211
2015-02-24 15:40:00,17.54,17.57,17.53,17.57,1042070.4845814976,6.0761,6.0865,6.0726,6.0865,1042070.4846
2015-02-24 15:45:00,17.56,17.57,17.46,17.48,1289647.5770925109,6.083,6.0865,6.0484,6.0553,1289647.5771
2015-02-24 15:50:00,17.47,17.51,17.47,17.48,696696.0352422906,6.0518,6.0657,6.0518,6.0553,696696.0352
2015-02-24 15:55:00,17.48,17.48,17.45,17.47,1651101.3215859027,6.0553,6.0553,6.0449,6.0518,1651101.3216
2015-02-25 09:30:00,16.05,16.2,15.98,15.99,8352643.171806166,5.5599,5.6119,5.5357,5.5391,8352643.1718
2015-02-25 09:35:00,15.98,16.0,15.87,15.94,5200660.792951541,5.5357,5.5426,5.4976,5.5218,5200660.793
2015-02-25 09:40:00,15.93,16.02,15.9,16.02,3927092.511013215,5.5183,5.5495,5.508,5.5495,3927092.511
2015-02-25 09:45:00,16.02,16.02,15.85,15.89,5334140.969162995,5.5495,5.5495,5.4906,5.5045,5334140.9692
2015-02-25 09:50:00,15.89,15.95,15.88,15.93,3382819.383259911,5.5045,5.5253,5.501,5.5183,3382819.3833
2015-02-25 09:55:00,15.93,15.94,15.89,15.89,3275550.660792951,5.5183,5.5218,5.5045,5.5045,3275550.6608
2015-02-25 10:00:00,15.89,15.94,15.89,15.93,3080396.4757709247,5.5045,5.5218,5.5045,5.5183,3080396.4758
2015-02-25 10:05:00,15.93,15.93,15.83,15.84,4607268.72246696,5.5183,5.5183,5.4837,5.4872,4607268.7225
2015-02-25 10:10:00,15.84,15.89,15.83,15.86,3024669.603524229,5.4872,5.5045,5.4837,5.4941,3024669.6035
2015-02-25 10:15:00,15.86,15.87,15.78,15.78,3151762.1145374444,5.4941,5.4976,5.4664,5.4664,3151762.1145
2015-02-25 10:20:00,15.78,15.86,15.75,15.84,3035242.290748898,5.4664,5.4941,5.456,5.4872,3035242.2907
2015-02-25 10:25:00,15.84,15.85,15.75,15.77,2623568.2819383256,5.4872,5.4906,5.456,5.4629,2623568.2819
2015-02-25 10:30:00,15.77,15.87,15.73,15.85,2487885.4625550658,5.4629,5.4976,5.4491,5.4906,2487885.4626
2015-02-25 10:35:00,15.84,15.87,15.82,15.86,1663436.1233480172,5.4872,5.4976,5.4802,5.4941,1663436.1233
2015-02-25 10:40:00,15.86,15.86,15.78,15.8,1982599.1189427308,5.4941,5.4941,5.4664,5.4733,1982599.1189
2015-02-25 10:45:00,15.8,15.82,15.77,15.8,1798678.414096916,5.4733,5.4802,5.4629,5.4733,1798678.4141
2015-02-25 10:50:00,15.79,15.8,15.76,15.77,1744493.3920704843,5.4698,5.4733,5.4595,5.4629,1744493.3921
2015-02-25 10:55:00,15.78,15.78,15.69,15.75,3043832.5991189424,5.4664,5.4664,5.4352,5.456,3043832.5991
2015-02-25 11:00:00,15.75,15.75,15.7,15.72,1548237.8854625549,5.456,5.456,5.4387,5.4456,1548237.8855
2015-02-25 11:05:00,15.71,15.76,15.71,15.72,1390528.634361233,5.4421,5.4595,5.4421,5.4456,1390528.6344
2015-02-25 11:10:00,15.72,15.74,15.68,15.71,2016740.0881057263,5.4456,5.4525,5.4317,5.4421,2016740.0881
2015-02-25 11:15:00,15.71,15.75,15.7,15.74,1539207.0484581494,5.4421,5.456,5.4387,5.4525,1539207.0485
2015-02-25 11:20:00,15.75,15.75,15.74,15.75,1094273.127753304,5.456,5.456,5.4525,5.456,1094273.1278
2015-02-25 11:25:00,15.75,15.79,15.74,15.79,1767400.8810572685,5.456,5.4698,5.4525,5.4698,1767400.8811
2015-02-25 11:30:00,15.79,15.8,15.75,15.76,1839207.0484581487,5.4698,5.4733,5.456,5.4595,1839207.0485
2015-02-25 11:35:00,15.76,15.77,15.75,15.77,1032819.3832599116,5.4595,5.4629,5.456,5.4629,1032819.3833
2015-02-25 11:40:00,15.77,15.79,15.74,15.75,1470044.0528634358,5.4629,5.4698,5.4525,5.456,1470044.0529
2015-02-25 11:45:00,15.75,15.78,15.74,15.78,1671585.9030837002,5.456,5.4664,5.4525,5.4664,1671585.9031
2015-02-25 11:50:00,15.78,15.81,15.77,15.8,942290.7488986782,5.4664,5.4768,5.4629,5.4733,942290.7489
2015-02-25 11:55:00,15.8,15.82,15.79,15.8,1680396.4757709247,5.4733,5.4802,5.4698,5.4733,1680396.4758
2015-02-25 12:00:00,15.81,15.84,15.8,15.83,952202.643171806,5.4768,5.4872,5.4733,5.4837,952202.6432
2015-02-25 12:05:00,15.83,15.83,15.75,15.77,2432378.85462555,5.4837,5.4837,5.456,5.4629,2432378.8546
2015-02-25 12:10:00,15.77,15.8,15.77,15.78,796035.2422907487,5.4629,5.4733,5.4629,5.4664,796035.2423
2015-02-25 12:15:00,15.78,15.79,15.78,15.79,653964.757709251,5.4664,5.4698,5.4664,5.4698,653964.7577
2015-02-25 12:20:00,15.79,15.8,15.78,15.8,671145.3744493391,5.4698,5.4733,5.4664,5.4733,671145.3744
2015-02-25 12:25:00,15.8,15.82,15.79,15.79,1206828.1938325989,5.4733,5.4802,5.4698,5.4698,1206828.1938
2015-02-25 12:30:00,15.79,15.8,15.79,15.79,584140.9691629955,5.4698,5.4733,5.4698,5.4698,584140.9692
2015-02-25 12:35:00,15.8,15.8,15.78,15.78,848017.6211453743,5.4733,5.4733,5.4664,5.4664,848017.6211
2015-02-25 12:40:00,15.78,15.81,15.78,15.81,802643.1718061672,5.4664,5.4768,5.4664,5.4768,802643.1718
2015-02-25 12:45:00,15.81,15.85,15.79,15.84,1801762.114537445,5.4768,5.4906,5.4698,5.4872,1801762.1145
2015-02-25 12:50:00,15.84,15.86,15.82,15.84,1045374.4493392068,5.4872,5.4941,5.4802,5.4872,1045374.4493
2015-02-25 12:55:00,15.85,15.85,15.84,15.84,395374.44933920697,5.4906,5.4906,5.4872,5.4872,395374.4493
2015-02-25 13:00:00,15.84,15.87,15.84,15.87,708370.0440528633,5.4872,5.4976,5.4872,5.4976,708370.0441
2015-02-25 13:05:00,15.87,15.87,15.79,15.81,1186343.6123348016,5.4976,5.4976,5.4698,5.4768,1186343.6123
2015-02-25 13:10:00,15.81,15.84,15.8,15.84,1070044.0528634358,5.4768,5.4872,5.4733,5.4872,1070044.0529
2015-02-25 13:15:00,15.84,15.84,15.81,15.82,538546.2555066078,5.4872,5.4872,5.4768,5.4802,538546.2555
2015-02-25 13:20:00,15.82,15.83,15.81,15.82,529295.1541850219,5.4802,5.4837,5.4768,5.4802,529295.1542
2015-02-25 13:25:00,15.82,15.84,15.82,15.84,396035.2422907488,5.4802,5.4872,5.4802,5.4872,396035.2423
2015-02-25 13:30:00,15.84,15.86,15.84,15.85,615418.5022026431,5.4872,5.4941,5.4872,5.4906,615418.5022
2015-02-25 13:35:00,15.85,15.86,15.83,15.84,581497.7973568281,5.4906,5.4941,5.4837,5.4872,581497.7974
2015-02-25 13:40:00,15.84,15.84,15.82,15.82,528193.8325991188,5.4872,5.4872,5.4802,5.4802,528193.8326
2015-02-25 13:45:00,15.82,15.84,15.82,15.84,524229.0748898677,5.4802,5.4872,5.4802,5.4872,524229.0749
2015-02-25 13:50:00,15.84,15.85,15.8,15.81,693392.0704845814,5.4872,5.4906,5.4733,5.4768,693392.0705
2015-02-25 13:55:00,15.81,15.81,15.78,15.79,902202.643171806,5.4768,5.4768,5.4664,5.4698,902202.6432
2015-02-25 14:00:00,15.79,15.8,15.78,15.78,609471.3656387664,5.4698,5.4733,5.4664,5.4664,609471.3656
2015-02-25 14:05:00,15.78,15.78,15.75,15.77,623348.0176211452,5.4664,5.4664,5.456,5.4629,623348.0176
2015-02-25 14:10:00,15.77,15.78,15.76,15.77,538546.2555066078,5.4629,5.4664,5.4595,5.4629,538546.2555
2015-02-25 14:15:00,15.77,15.79,15.76,15.78,438105.7268722466,5.4629,5.4698,5.4595,5.4664,438105.7269
2015-02-25 14:20:00,15.78,15.78,15.76,15.77,305947.1365638766,5.4664,5.4664,5.4595,5.4629,305947.1366
2015-02-25 14:25:00,15.77,15.79,15.77,15.79,1264317.18061674,5.4629,5.4698,5.4629,5.4698,1264317.1806
2015-02-25 14:30:00,15.79,15.8,15.79,15.79,422466.9603524229,5.4698,5.4733,5.4698,5.4698,422466.9604
2015-02-25 14:35:00,15.79,15.8,15.79,15.79,635682.8193832597,5.4698,5.4733,5.4698,5.4698,635682.8194
2015-02-25 14:40:00,15.79,15.79,15.77,15.77,672687.2246696034,5.4698,5.4698,5.4629,5.4629,672687.2247
2015-02-25 14:45:00,15.77,15.77,15.73,15.75,1106828.1938325989,5.4629,5.4629,5.4491,5.456,1106828.1938
2015-02-25 14:50:00,15.75,15.75,15.71,15.73,1038105.7268722464,5.456,5.456,5.4421,5.4491,1038105.7269
2015-02-25 14:55:00,15.74,15.79,15.73,15.77,725770.9251101321,5.4525,5.4698,5.4491,5.4629,725770.9251
2015-02-25 15:00:00,15.77,15.8,15.67,15.68,2550660.792951541,5.4629,5.4733,5.4283,5.4317,2550660.793
2015-02-25 15:05:00,15.68,15.69,15.62,15.68,2251101.3215859025,5.4317,5.4352,5.411,5.4317,2251101.3216
2015-02-25 15:10:00,15.68,15.77,15.68,15.76,1250881.0572687222,5.4317,5.4629,5.4317,5.4595,1250881.0573
2015-02-25 15:15:00,15.76,15.76,15.69,15.69,817621.1453744492,5.4595,5.4595,5.4352,5.4352,817621.1454
2015-02-25 15:20:00,15.69,15.74,15.69,15.74,942290.7488986782,5.4352,5.4525,5.4352,5.4525,942290.7489
2015-02-25 15:25:00,15.74,15.77,15.7,15.7,792290.7488986782,5.4525,5.4629,5.4387,5.4387,792290.7489
2015-02-25 15:30:00,15.7,15.73,15.66,15.69,1730176.2114537442,5.4387,5.4491,5.4248,5.4352,1730176.2115
2015-02-25 15:35:00,15.69,15.73,15.68,15.71,1040308.3700440528,5.4352,5.4491,5.4317,5.4421,1040308.37
2015-02-25 15:40:00,15.71,15.72,15.67,15.72,1209030.837004405,5.4421,5.4456,5.4283,5.4456,1209030.837
2015-02-25 15:45:00,15.72,15.74,15.71,15.72,1608810.5726872245,5.4456,5.4525,5.4421,5.4456,1608810.5727
2015-02-25 15:50:00,15.72,15.74,15.7,15.73,1496255.5066079292,5.4456,5.4525,5.4387,5.4491,1496255.5066
2015-02-25 15:55:00,15.73,15.75,15.72,15.74,2819823.788546255,5.4491,5.456,5.4456,5.4525,2819823.7885
2015-02-26 09:30:00,15.66,15.66,15.64,15.66,1546696.0352422905,5.4248,5.4248,5.4179,5.4248,1546696.0352
2015-02-26 09:35:00,15.66,15.71,15.66,15.71,1183480.1762114535,5.4248,5.4421,5.4248,5.4421,1183480.1762
2015-02-26 09:40:00,15.71,15.73,15.69,15.71,1128854.6255506603,5.4421,5.4491,5.4352,5.4421,1128854.6256
2015-02-26 09:45:00,15.71,15.72,15.65,15.65,1053964.757709251,5.4421,5.4456,5.4213,5.4213,1053964.7577
2015-02-26 09:50:00,15.65,15.69,15.62,15.66,1279955.9471365637,5.4213,5.4352,5.411,5.4248,1279955.9471
2015-02-26 09:55:00,15.66,15.66,15.59,15.59,966960.3524229074,5.4248,5.4248,5.4006,5.4006,966960.3524
2015-02-26 10:00:00,15.59,15.59,15.55,15.59,1397136.5638766517,5.4006,5.4006,5.3867,5.4006,1397136.5639
2015-02-26 10:05:00,15.59,15.59,15.53,15.53,868281.938325991,5.4006,5.4006,5.3798,5.3798,868281.9383
2015-02-26 10:10:00,15.53,15.54,15.48,15.49,1481277.5330396474,5.3798,5.3832,5.3625,5.3659,1481277.533
2015-02-26 10:15:00,15.5,15.54,15.49,15.53,1673348.0176211451,5.3694,5.3832,5.3659,5.3798,1673348.0176
2015-02-26 10:20:00,15.53,15.53,15.48,15.48,762775.3303964756,5.3798,5.3798,5.3625,5.3625,762775.3304
2015-02-26 10:25:00,15.48,15.57,15.48,15.57,1307268.72246696,5.3625,5.3936,5.3625,5.3936,1307268.7225
2015-02-26 10:30:00,15.57,15.58,15.54,15.57,1031057.2687224668,5.3936,5.3971,5.3832,5.3936,1031057.2687
2015-02-26 10:35:00,15.57,15.57,15.55,15.57,718502.2026431717,5.3936,5.3936,5.3867,5.3936,718502.2026
2015-02-26 10:40:00,15.57,15.59,15.56,15.57,964096.9162995592,5.3936,5.4006,5.3902,5.3936,964096.9163
2015-02-26 10:45:00,15.57,15.57,15.52,15.53,778414.0969162994,5.3936,5.3936,5.3763,5.3798,778414.0969
2015-02-26 10:50:00,15.53,15.55,15.53,15.53,752422.9074889866,5.3798,5.3867,5.3798,5.3798,752422.9075
2015-02-26 10:55:00,15.53,15.54,15.51,15.51,795374.4493392069,5.3798,5.3832,5.3728,5.3728,795374.4493
2015-02-26 11:00:00,15.51,15.52,15.5,15.51,1111453.7444933918,5.3728,5.3763,5.3694,5.3728,1111453.7445
2015-02-26 11:05:00,15.51,15.58,15.5,15.58,1751321.5859030834,5.3728,5.3971,5.3694,5.3971,1751321.5859
2015-02-26 11:10:00,15.58,15.58,15.57,15.58,760792.9515418501,5.3971,5.3971,5.3936,5.3971,760792.9515
2015-02-26 11:15:00,15.58,15.58,15.56,15.57,691189.4273127752,5.3971,5.3971,5.3902,5.3936,691189.4273
2015-02-26 11:20:00,15.58,15.58,15.54,15.55,504845.8149779735,5.3971,5.3971,5.3832,5.3867,504845.815
2015-02-26 11:25:00,15.55,15.57,15.55,15.55,726651.9823788545,5.3867,5.3936,5.3867,5.3867,726651.9824
2015-02-26 11:30:00,15.55,15.56,15.54,15.56,640528.6343612333,5.3867,5.3902,5.3832,5.3902,640528.6344
2015-02-26 11:35:00,15.56,15.56,15.54,15.55,597797.3568281938,5.3902,5.3902,5.3832,5.3867,597797.3568
2015-02-26 11:40:00,15.55,15.57,15.54,15.56,739647.5770925109,5.3867,5.3936,5.3832,5.3902,739647.5771
2015-02-26 11:45:00,15.56,15.58,15.55,15.58,501101.321585903,5.3902,5.3971,5.3867,5.3971,501101.3216
2015-02-26 11:50:00,15.57,15.58,15.57,15.58,472026.4317180616,5.3936,5.3971,5.3936,5.3971,472026.4317
2015-02-26 11:55:00,15.58,15.58,15.56,15.57,616740.0881057268,5.3971,5.3971,5.3902,5.3936,616740.0881
2015-02-26 12:00:00,15.57,15.57,15.56,15.56,519383.25991189416,5.3936,5.3936,5.3902,5.3902,519383.2599
2015-02-26 12:05:00,15.56,15.56,15.55,15.56,374889.8678414096,5.3902,5.3902,5.3867,5.3902,374889.8678
2015-02-26 12:10:00,15.56,15.56,15.55,15.56,437224.66960352415,5.3902,5.3902,5.3867,5.3902,437224.6696
2015-02-26 12:15:00,15.56,15.56,15.53,15.54,360132.15859030833,5.3902,5.3902,5.3798,5.3832,360132.1586
2015-02-26 12:20:00,15.54,15.55,15.53,15.55,390088.10572687216,5.3832,5.3867,5.3798,5.3867,390088.1057
2015-02-26 12:25:00,15.55,15.55,15.55,15.55,194713.6563876652,5.3867,5.3867,5.3867,5.3867,194713.6564
2015-02-26 12:30:00,15.55,15.55,15.54,15.55,506828.19383259903,5.3867,5.3867,5.3832,5.3867,506828.1938
2015-02-26 12:35:00,15.55,15.55,15.52,15.52,1055506.6079295152,5.3867,5.3867,5.3763,5.3763,1055506.6079
2015-02-26 12:40:00,15.52,15.53,15.52,15.53,427753.30396475765,5.3763,5.3798,5.3763,5.3798,427753.304
2015-02-26 12:45:00,15.52,15.55,15.52,15.54,588325.9911894272,5.3763,5.3867,5.3763,5.3832,588325.9912
2015-02-26 12:50:00,15.54,15.54,15.5,15.5,713876.6519823787,5.3832,5.3832,5.3694,5.3694,713876.652
2015-02-26 12:55:00,15.51,15.51,15.5,15.5,733700.4405286342,5.3728,5.3728,5.3694,5.3694,733700.4405
2015-02-26 13:00:00,15.5,15.53,15.5,15.52,673568.2819383258,5.3694,5.3798,5.3694,5.3763,673568.2819
2015-02-26 13:05:00,15.52,15.52,15.5,15.52,418281.9383259911,5.3763,5.3763,5.3694,5.3763,418281.9383
2015-02-26 13:10:00,15.52,15.53,15.51,15.53,322026.4317180616,5.3763,5.3798,5.3728,5.3798,322026.4317
2015-02-26 13:15:00,15.53,15.54,15.53,15.53,308810.5726872246,5.3798,5.3832,5.3798,5.3798,308810.5727
2015-02-26 13:20:00,15.53,15.54,15.51,15.51,592511.013215859,5.3798,5.3832,5.3728,5.3728,592511.0132
2015-02-26 13:25:00,15.52,15.53,15.51,15.53,283920.7048458149,5.3763,5.3798,5.3728,5.3798,283920.7048
2015-02-26 13:30:00,15.53,15.54,15.52,15.54,372687.22466960346,5.3798,5.3832,5.3763,5.3832,372687.2247
2015-02-26 13:35:00,15.54,15.54,15.52,15.53,263436.1233480176,5.3832,5.3832,5.3763,5.3798,263436.1233
2015-02-26 13:40:00,15.53,15.54,15.53,15.54,285903.0837004405,5.3798,5.3832,5.3798,5.3832,285903.0837
2015-02-26 13:45:00,15.54,15.54,15.51,15.51,236123.34801762112,5.3832,5.3832,5.3728,5.3728,236123.348
2015-02-26 13:50:00,15.51,15.52,15.44,15.47,996916.2995594712,5.3728,5.3763,5.3486,5.359,996916.2996
2015-02-26 13:55:00,15.47,15.48,15.44,15.48,1042511.0132158588,5.359,5.3625,5.3486,5.3625,1042511.0132
2015-02-26 14:00:00,15.48,15.48,15.45,15.45,390088.10572687216,5.3625,5.3625,5.3521,5.3521,390088.1057
2015-02-26 14:05:00,15.45,15.45,15.44,15.45,342070.48458149773,5.3521,5.3521,5.3486,5.3521,342070.4846
2015-02-26 14:10:00,15.45,15.45,15.42,15.42,1052643.171806167,5.3521,5.3521,5.3417,5.3417,1052643.1718
2015-02-26 14:15:00,15.42,15.43,15.4,15.42,1199779.7356828193,5.3417,5.3451,5.3347,5.3417,1199779.7357
2015-02-26 14:20:00,15.43,15.45,15.42,15.43,987224.669603524,5.3451,5.3521,5.3417,5.3451,987224.6696
2015-02-26 14:25:00,15.43,15.44,15.42,15.42,526872.2466960351,5.3451,5.3486,5.3417,5.3417,526872.2467
2015-02-26 14:30:00,15.43,15.43,15.4,15.41,781718.0616740086,5.3451,5.3451,5.3347,5.3382,781718.0617
2015-02-26 14:35:00,15.41,15.41,15.39,15.39,857709.2511013214,5.3382,5.3382,5.3313,5.3313,857709.2511
2015-02-26 14:40:00,15.39,15.39,15.36,15.37,952422.9074889866,5.3313,5.3313,5.3209,5.3244,952422.9075
2015-02-26 14:45:00,15.37,15.4,15.33,15.39,1292511.0132158587,5.3244,5.3347,5.3105,5.3313,1292511.0132
2015-02-26 14:50:00,15.39,15.4,15.34,15.35,843171.8061674007,5.3313,5.3347,5.314,5.3174,843171.8062
2015-02-26 14:55:00,15.35,15.35,15.33,15.35,648458.1497797356,5.3174,5.3174,5.3105,5.3174,648458.1498
2015-02-26 15:00:00,15.35,15.35,15.33,15.33,492290.7488986784,5.3174,5.3174,5.3105,5.3105,492290.7489
2015-02-26 15:05:00,15.33,15.33,15.3,15.33,832378.8546255506,5.3105,5.3105,5.3001,5.3105,832378.8546
2015-02-26 15:10:00,15.33,15.35,15.32,15.33,542290.7488986783,5.3105,5.3174,5.307,5.3105,542290.7489
2015-02-26 15:15:00,15.34,15.35,15.32,15.33,852422.9074889866,5.314,5.3174,5.307,5.3105,852422.9075
2015-02-26 15:20:00,15.33,15.34,15.31,15.33,799118.9427312774,5.3105,5.314,5.3036,5.3105,799118.9427
2015-02-26 15:25:00,15.33,15.35,15.32,15.32,911894.2731277532,5.3105,5.3174,5.307,5.307,911894.2731
2015-02-26 15:30:00,15.32,15.38,15.3,15.38,1643392.0704845812,5.307,5.3278,5.3001,5.3278,1643392.0705
2015-02-26 15:35:00,15.38,15.45,15.38,15.45,1749559.4713656383,5.3278,5.3521,5.3278,5.3521,1749559.4714
2015-02-26 15:40:00,15.45,15.45,15.41,15.42,1163656.387665198,5.3521,5.3521,5.3382,5.3417,1163656.3877
2015-02-26 15:45:00,15.42,15.43,15.4,15.41,2209251.101321585,5.3417,5.3451,5.3347,5.3382,2209251.1013
2015-02-26 15:50:00,15.41,15.42,15.4,15.41,2256387.6651982376,5.3382,5.3417,5.3347,5.3382,2256387.6652
2015-02-26 15:55:00,15.41,15.44,15.41,15.44,2398017.621145374,5.3382,5.3486,5.3382,5.3486,2398017.6211
2015-02-27 09:30:00,15.44,15.47,15.4,15.45,2588546.2555066072,5.3486,5.359,5.3347,5.3521,2588546.2555
2015-02-27 09:35:00,15.45,15.45,15.44,15.44,964317.18061674,5.3521,5.3521,5.3486,5.3486,964317.1806
2015-02-27 09:40:00,15.44,15.61,15.44,15.58,1783259.9118942728,5.3486,5.4075,5.3486,5.3971,1783259.9119
2015-02-27 09:45:00,15.58,15.64,15.45,15.6,1868281.938325991,5.3971,5.4179,5.3521,5.404,1868281.9383
2015-02-27 09:50:00,15.6,15.65,15.59,15.64,740969.1629955946,5.404,5.4213,5.4006,5.4179,740969.163
2015-02-27 09:55:00,15.64,15.65,15.61,15.62,979295.154185022,5.4179,5.4213,5.4075,5.411,979295.1542
2015-02-27 10:00:00,15.62,15.71,15.62,15.7,1253524.2290748896,5.411,5.4421,5.411,5.4387,1253524.2291
2015-02-27 10:05:00,15.7,15.73,15.69,15.71,666740.0881057268,5.4387,5.4491,5.4352,5.4421,666740.0881
2015-02-27 10:10:00,15.71,15.77,15.7,15.73,927973.5682819382,5.4421,5.4629,5.4387,5.4491,927973.5683
2015-02-27 10:15:00,15.73,15.76,15.7,15.74,920704.8458149778,5.4491,5.4595,5.4387,5.4525,920704.8458
2015-02-27 10:20:00,15.74,15.74,15.71,15.73,514096.91629955935,5.4525,5.4525,5.4421,5.4491,514096.9163
2015-02-27 10:25:00,15.73,15.75,15.73,15.75,515638.7665198237,5.4491,5.456,5.4491,5.456,515638.7665
2015-02-27 10:30:00,15.75,15.79,15.74,15.77,1042951.54185022,5.456,5.4698,5.4525,5.4629,1042951.5419
2015-02-27 10:35:00,15.77,15.78,15.75,15.77,397136.5638766519,5.4629,5.4664,5.456,5.4629,397136.5639
2015-02-27 10:40:00,15.77,15.77,15.74,15.76,451762.1145374448,5.4629,5.4629,5.4525,5.4595,451762.1145
2015-02-27 10:45:00,15.76,15.78,15.74,15.78,418942.731277533,5.4595,5.4664,5.4525,5.4664,418942.7313
2015-02-27 10:50:00,15.77,15.78,15.76,15.77,416519.8237885462,5.4629,5.4664,5.4595,5.4629,416519.8238
2015-02-27 10:55:00,15.76,15.77,15.76,15.77,814757.7092511011,5.4595,5.4629,5.4595,5.4629,814757.7093
2015-02-27 11:00:00,15.77,15.79,15.75,15.78,899559.4713656387,5.4629,5.4698,5.456,5.4664,899559.4714
2015-02-27 11:05:00,15.78,15.79,15.77,15.78,764977.9735682819,5.4664,5.4698,5.4629,5.4664,764977.9736
2015-02-27 11:10:00,15.78,15.82,15.78,15.81,864317.1806167399,5.4664,5.4802,5.4664,5.4768,864317.1806
2015-02-27 11:15:00,15.82,15.86,15.8,15.84,823788.5462555065,5.4802,5.4941,5.4733,5.4872,823788.5463
2015-02-27 11:20:00,15.84,15.84,15.81,15.82,599779.7356828193,5.4872,5.4872,5.4768,5.4802,599779.7357
2015-02-27 11:25:00,15.81,15.82,15.76,15.79,825770.925110132,5.4768,5.4802,5.4595,5.4698,825770.9251
2015-02-27 11:30:00,15.79,15.84,15.79,15.84,547577.0925110132,5.4698,5.4872,5.4698,5.4872,547577.0925
2015-02-27 11:35:00,15.84,15.84,15.82,15.84,831718.0616740086,5.4872,5.4872,5.4802,5.4872,831718.0617
2015-02-27 11:40:00,15.84,15.88,15.84,15.85,770044.0528634359,5.4872,5.501,5.4872,5.4906,770044.0529
2015-02-27 11:45:00,15.85,15.86,15.82,15.83,636123.3480176211,5.4906,5.4941,5.4802,5.4837,636123.348
2015-02-27 11:50:00,15.82,15.84,15.82,15.83,664537.4449339206,5.4802,5.4872,5.4802,5.4837,664537.4449
2015-02-27 11:55:00,15.83,15.83,15.8,15.82,737224.6696035241,5.4837,5.4837,5.4733,5.4802,737224.6696
2015-02-27 12:00:00,15.82,15.84,15.79,15.83,560352.4229074889,5.4802,5.4872,5.4698,5.4837,560352.4229
2015-02-27 12:05:00,15.83,15.84,15.83,15.83,525770.9251101321,5.4837,5.4872,5.4837,5.4837,525770.9251
2015-02-27 12:10:00,15.83,15.84,15.79,15.8,699779.7356828193,5.4837,5.4872,5.4698,5.4733,699779.7357
2015-02-27 12:15:00,15.79,15.81,15.79,15.79,321806.167400881,5.4698,5.4768,5.4698,5.4698,321806.1674
2015-02-27 12:20:00,15.79,15.84,15.79,15.83,546475.7709251101,5.4698,5.4872,5.4698,5.4837,546475.7709
2015-02-27 12:25:00,15.83,15.83,15.8,15.8,389647.5770925109,5.4837,5.4837,5.4733,5.4733,389647.5771
2015-02-27 12:30:00,15.81,15.81,15.8,15.81,588325.9911894272,5.4768,5.4768,5.4733,5.4768,588325.9912
2015-02-27 12:35:00,15.81,15.83,15.8,15.82,417621.14537444926,5.4768,5.4837,5.4733,5.4802,417621.1454
2015-02-27 12:40:00,15.82,15.83,15.82,15.82,505947.1365638766,5.4802,5.4837,5.4802,5.4802,505947.1366
2015-02-27 12:45:00,15.82,15.83,15.79,15.79,321365.6387665198,5.4802,5.4837,5.4698,5.4698,321365.6388
2015-02-27 12:50:00,15.79,15.8,15.79,15.8,371806.167400881,5.4698,5.4733,5.4698,5.4733,371806.1674
2015-02-27 12:55:00,15.8,15.84,15.79,15.79,505066.0792951541,5.4733,5.4872,5.4698,5.4698,505066.0793
2015-02-27 13:00:00,15.79,15.81,15.79,15.8,301982.3788546255,5.4698,5.4768,5.4698,5.4733,301982.3789
2015-02-27 13:05:00,15.8,15.82,15.8,15.81,491189.4273127752,5.4733,5.4802,5.4733,5.4768,491189.4273
2015-02-27 13:10:00,15.81,15.83,15.8,15.83,550220.2643171805,5.4768,5.4837,5.4733,5.4837,550220.2643
2015-02-27 13:15:00,15.83,15.83,15.81,15.81,443612.334801762,5.4837,5.4837,5.4768,5.4768,443612.3348
2015-02-27 13:20:00,15.81,15.84,15.8,15.84,434581.4977973568,5.4768,5.4872,5.4733,5.4872,434581.4978
2015-02-27 13:25:00,15.84,15.84,15.82,15.84,411013.2158590308,5.4872,5.4872,5.4802,5.4872,411013.2159
2015-02-27 13:30:00,15.84,15.85,15.83,15.83,459691.6299559471,5.4872,5.4906,5.4837,5.4837,459691.63
2015-02-27 13:35:00,15.82,15.84,15.82,15.83,299118.9427312775,5.4802,5.4872,5.4802,5.4837,299118.9427
2015-02-27 13:40:00,15.83,15.84,15.82,15.83,157048.4581497797,5.4837,5.4872,5.4802,5.4837,157048.4581
2015-02-27 13:45:00,15.83,15.84,15.82,15.84,223127.7533039647,5.4837,5.4872,5.4802,5.4872,223127.7533
2015-02-27 13:50:00,15.84,15.85,15.83,15.84,488325.9911894272,5.4872,5.4906,5.4837,5.4872,488325.9912
2015-02-27 13:55:00,15.84,15.85,15.82,15.83,239427.3127753304,5.4872,5.4906,5.4802,5.4837,239427.3128
2015-02-27 14:00:00,15.83,15.84,15.82,15.84,265418.50220264314,5.4837,5.4872,5.4802,5.4872,265418.5022
2015-02-27 14:05:00,15.84,15.84,15.82,15.82,200440.5286343612,5.4872,5.4872,5.4802,5.4802,200440.5286
2015-02-27 14:10:00,15.82,15.84,15.82,15.83,380176.2114537445,5.4802,5.4872,5.4802,5.4837,380176.2115
2015-02-27 14:15:00,15.83,15.85,15.82,15.85,311013.2158590308,5.4837,5.4906,5.4802,5.4906,311013.2159
2015-02-27 14:20:00,15.85,15.87,15.83,15.83,477092.51101321576,5.4906,5.4976,5.4837,5.4837,477092.511
2015-02-27 14:25:00,15.83,15.84,15.81,15.84,675330.3964757709,5.4837,5.4872,5.4768,5.4872,675330.3965
2015-02-27 14:30:00,15.84,15.85,15.84,15.84,367400.8810572687,5.4872,5.4906,5.4872,5.4872,367400.8811
2015-02-27 14:35:00,15.84,15.85,15.82,15.82,515198.23788546247,5.4872,5.4906,5.4802,5.4802,515198.2379
2015-02-27 14:40:00,15.82,15.84,15.82,15.83,507048.4581497797,5.4802,5.4872,5.4802,5.4837,507048.4581
2015-02-27 14:45:00,15.83,15.84,15.82,15.84,195814.97797356825,5.4837,5.4872,5.4802,5.4872,195814.978
2015-02-27 14:50:00,15.84,15.85,15.83,15.84,315418.50220264314,5.4872,5.4906,5.4837,5.4872,315418.5022
2015-02-27 14:55:00,15.84,15.84,15.82,15.84,246255.50660792948,5.4872,5.4872,5.4802,5.4872,246255.5066
2015-02-27 15:00:00,15.83,15.84,15.82,15.84,556607.9295154184,5.4837,5.4872,5.4802,5.4872,556607.9295
2015-02-27 15:05:00,15.84,15.86,15.84,15.84,454185.0220264316,5.4872,5.4941,5.4872,5.4872,454185.022
2015-02-27 15:10:00,15.84,15.85,15.84,15.85,343832.5991189427,5.4872,5.4906,5.4872,5.4906,343832.5991
2015-02-27 15:15:00,15.85,15.87,15.84,15.86,463436.1233480175,5.4906,5.4976,5.4872,5.4941,463436.1233
2015-02-27 15:20:00,15.86,15.89,15.85,15.86,710352.4229074889,5.4941,5.5045,5.4906,5.4941,710352.4229
2015-02-27 15:25:00,15.87,15.87,15.85,15.87,520925.1101321585,5.4976,5.4976,5.4906,5.4976,520925.1101
2015-02-27 15:30:00,15.87,15.88,15.86,15.87,696255.5066079294,5.4976,5.501,5.4941,5.4976,696255.5066
2015-02-27 15:35:00,15.87,15.88,15.87,15.88,777533.039647577,5.4976,5.501,5.4976,5.501,777533.0396
2015-02-27 15:40:00,15.88,15.88,15.86,15.87,1275110.13215859,5.501,5.501,5.4941,5.4976,1275110.1322
2015-02-27 15:45:00,15.87,15.88,15.86,15.86,1061233.480176211,5.4976,5.501,5.4941,5.4941,1061233.4802
2015-02-27 15:50:00,15.86,15.87,15.82,15.84,2081938.325991189,5.4941,5.4976,5.4802,5.4872,2081938.326
2015-02-27 15:55:00,15.83,15.84,15.81,15.82,2654185.022026432,5.4837,5.4872,5.4768,5.4802,2654185.022
2015-03-02 09:30:00,15.84,15.93,15.82,15.91,1536123.3480176209,5.4872,5.5183,5.4802,5.5114,1536123.348
2015-03-02 09:35:00,15.91,15.95,15.82,15.87,925110.13215859,5.5114,5.5253,5.4802,5.4976,925110.1322
2015-03-02 09:40:00,15.87,15.88,15.78,15.78,481057.2687224669,5.4976,5.501,5.4664,5.4664,481057.2687
2015-03-02 09:45:00,15.78,15.84,15.78,15.84,680396.4757709249,5.4664,5.4872,5.4664,5.4872,680396.4758
2015-03-02 09:50:00,15.84,15.84,15.77,15.79,382378.85462555056,5.4872,5.4872,5.4629,5.4698,382378.8546
2015-03-02 09:55:00,15.79,15.85,15.79,15.84,381718.0616740087,5.4698,5.4906,5.4698,5.4872,381718.0617
2015-03-02 10:00:00,15.83,15.84,15.8,15.81,344273.1277533039,5.4837,5.4872,5.4733,5.4768,344273.1278
2015-03-02 10:05:00,15.82,15.85,15.8,15.83,312334.80176211445,5.4802,5.4906,5.4733,5.4837,312334.8018
2015-03-02 10:10:00,15.83,15.89,15.83,15.84,513656.3876651981,5.4837,5.5045,5.4837,5.4872,513656.3877
2015-03-02 10:15:00,15.84,15.88,15.83,15.86,300220.2643171805,5.4872,5.501,5.4837,5.4941,300220.2643
2015-03-02 10:20:00,15.86,15.88,15.84,15.85,357268.72246696026,5.4941,5.501,5.4872,5.4906,357268.7225
2015-03-02 10:25:00,15.86,15.86,15.82,15.83,405726.872246696,5.4941,5.4941,5.4802,5.4837,405726.8722
2015-03-02 10:30:00,15.83,15.84,15.81,15.84,512775.3303964757,5.4837,5.4872,5.4768,5.4872,512775.3304
2015-03-02 10:35:00,15.84,15.84,15.8,15.81,442070.4845814977,5.4872,5.4872,5.4733,5.4768,442070.4846
2015-03-02 10:40:00,15.81,15.82,15.8,15.8,178854.62555066077,5.4768,5.4802,5.4733,5.4733,178854.6256
2015-03-02 10:45:00,15.8,15.81,15.77,15.78,280837.0044052863,5.4733,5.4768,5.4629,5.4664,280837.0044
2015-03-02 10:50:00,15.78,15.79,15.75,15.77,594273.1277533039,5.4664,5.4698,5.456,5.4629,594273.1278
2015-03-02 10:55:00,15.78,15.8,15.77,15.79,231497.7973568281,5.4664,5.4733,5.4629,5.4698,231497.7974
2015-03-02 11:00:00,15.79,15.82,15.78,15.81,308590.308370044,5.4698,5.4802,5.4664,5.4768,308590.3084
2015-03-02 11:05:00,15.81,15.84,15.8,15.84,222246.69603524223,5.4768,5.4872,5.4733,5.4872,222246.696
2015-03-02 11:10:00,15.84,15.84,15.79,15.81,303964.757709251,5.4872,5.4872,5.4698,5.4768,303964.7577
2015-03-02 11:15:00,15.81,15.82,15.8,15.81,111013.2158590308,5.4768,5.4802,5.4733,5.4768,111013.2159
2015-03-02 11:20:00,15.81,15.83,15.81,15.81,229074.88986784132,5.4768,5.4837,5.4768,5.4768,229074.8899
2015-03-02 11:25:00,15.81,15.81,15.78,15.79,293832.5991189427,5.4768,5.4768,5.4664,5.4698,293832.5991
2015-03-02 11:30:00,15.79,15.8,15.78,15.79,161894.2731277533,5.4698,5.4733,5.4664,5.4698,161894.2731
2015-03-02 11:35:00,15.79,15.79,15.76,15.76,277312.7753303964,5.4698,5.4698,5.4595,5.4595,277312.7753
2015-03-02 11:40:00,15.76,15.77,15.74,15.74,281057.2687224669,5.4595,5.4629,5.4525,5.4525,281057.2687
2015-03-02 11:45:00,15.74,15.74,15.71,15.72,348898.6784140969,5.4525,5.4525,5.4421,5.4456,348898.6784
2015-03-02 11:50:00,15.72,15.74,15.71,15.73,201321.58590308367,5.4456,5.4525,5.4421,5.4491,201321.5859
2015-03-02 11:55:00,15.73,15.74,15.71,15.72,261233.4801762114,5.4491,5.4525,5.4421,5.4456,261233.4802
2015-03-02 12:00:00,15.72,15.73,15.71,15.71,254845.81497797352,5.4456,5.4491,5.4421,5.4421,254845.815
2015-03-02 12:05:00,15.71,15.72,15.7,15.7,252863.436123348,5.4421,5.4456,5.4387,5.4387,252863.4361
2015-03-02 12:10:00,15.7,15.7,15.67,15.67,404185.0220264316,5.4387,5.4387,5.4283,5.4283,404185.022
2015-03-02 12:15:00,15.67,15.68,15.66,15.67,244933.92070484572,5.4283,5.4317,5.4248,5.4283,244933.9207
2015-03-02 12:20:00,15.67,15.7,15.66,15.69,527312.7753303964,5.4283,5.4387,5.4248,5.4352,527312.7753
2015-03-02 12:25:00,15.69,15.7,15.68,15.7,140088.10572687222,5.4352,5.4387,5.4317,5.4387,140088.1057
2015-03-02 12:30:00,15.7,15.7,15.69,15.7,203083.7004405286,5.4387,5.4387,5.4352,5.4387,203083.7004
2015-03-02 12:35:00,15.7,15.74,15.69,15.74,3135242.290748898,5.4387,5.4525,5.4352,5.4525,3135242.2907
2015-03-02 12:40:00,15.74,15.77,15.73,15.76,593612.334801762,5.4525,5.4629,5.4491,5.4595,593612.3348
2015-03-02 12:45:00,15.77,15.77,15.75,15.77,203083.7004405286,5.4629,5.4629,5.456,5.4629,203083.7004
2015-03-02 12:50:00,15.76,15.78,15.76,15.77,212555.06607929512,5.4595,5.4664,5.4595,5.4629,212555.0661
2015-03-02 12:55:00,15.77,15.78,15.76,15.76,164317.18061674005,5.4629,5.4664,5.4595,5.4595,164317.1806
2015-03-02 13:00:00,15.76,15.77,15.75,15.77,305506.60792951536,5.4595,5.4629,5.456,5.4629,305506.6079
2015-03-02 13:05:00,15.77,15.78,15.77,15.77,247797.3568281938,5.4629,5.4664,5.4629,5.4629,247797.3568
2015-03-02 13:10:00,15.77,15.78,15.76,15.77,175110.13215859028,5.4629,5.4664,5.4595,5.4629,175110.1322
2015-03-02 13:15:00,15.77,15.78,15.75,15.78,170044.05286343608,5.4629,5.4664,5.456,5.4664,170044.0529
2015-03-02 13:20:00,15.78,15.78,15.76,15.76,164096.91629955944,5.4664,5.4664,5.4595,5.4595,164096.9163
2015-03-02 13:25:00,15.76,15.78,15.76,15.78,181718.0616740088,5.4595,5.4664,5.4595,5.4664,181718.0617
2015-03-02 13:30:00,15.78,15.78,15.76,15.76,178414.09691629952,5.4664,5.4664,5.4595,5.4595,178414.0969
2015-03-02 13:35:00,15.76,15.79,15.76,15.79,229735.6828193832,5.4595,5.4698,5.4595,5.4698,229735.6828
2015-03-02 13:40:00,15.79,15.83,15.79,15.83,261894.2731277533,5.4698,5.4837,5.4698,5.4837,261894.2731
2015-03-02 13:45:00,15.83,15.83,15.81,15.82,202202.6431718061,5.4837,5.4837,5.4768,5.4802,202202.6432
2015-03-02 13:50:00,15.82,15.83,15.81,15.83,240088.1057268722,5.4802,5.4837,5.4768,5.4837,240088.1057
2015-03-02 13:55:00,15.83,15.85,15.83,15.85,248237.88546255504,5.4837,5.4906,5.4837,5.4906,248237.8855
2015-03-02 14:00:00,15.85,15.85,15.81,15.82,274449.3392070484,5.4906,5.4906,5.4768,5.4802,274449.3392
2015-03-02 14:05:00,15.82,15.83,15.81,15.81,183920.7048458149,5.4802,5.4837,5.4768,5.4768,183920.7048
2015-03-02 14:10:00,15.81,15.82,15.8,15.81,351982.3788546255,5.4768,5.4802,5.4733,5.4768,351982.3789
2015-03-02 14:15:00,15.81,15.82,15.81,15.81,151321.58590308367,5.4768,5.4802,5.4768,5.4768,151321.5859
2015-03-02 14:20:00,15.81,15.83,15.8,15.81,174889.86784140966,5.4768,5.4837,5.4733,5.4768,174889.8678
2015-03-02 14:25:00,15.8,15.82,15.8,15.81,184801.7621145374,5.4733,5.4802,5.4733,5.4768,184801.7621
2015-03-02 14:30:00,15.81,15.82,15.8,15.81,228634.36123348013,5.4768,5.4802,5.4733,5.4768,228634.3612
2015-03-02 14:35:00,15.81,15.81,15.78,15.78,236563.8766519824,5.4768,5.4768,5.4664,5.4664,236563.8767
2015-03-02 14:40:00,15.78,15.81,15.78,15.8,218722.4669603524,5.4664,5.4768,5.4664,5.4733,218722.467
2015-03-02 14:45:00,15.8,15.81,15.79,15.8,161013.2158590308,5.4733,5.4768,5.4698,5.4733,161013.2159
2015-03-02 14:50:00,15.8,15.8,15.79,15.79,196035.2422907489,5.4733,5.4733,5.4698,5.4698,196035.2423
2015-03-02 14:55:00,15.79,15.82,15.78,15.81,396255.5066079294,5.4698,5.4802,5.4664,5.4768,396255.5066
2015-03-02 15:00:00,15.81,15.81,15.8,15.81,195594.71365638764,5.4768,5.4768,5.4733,5.4768,195594.7137
2015-03-02 15:05:00,15.81,15.84,15.81,15.84,527973.5682819382,5.4768,5.4872,5.4768,5.4872,527973.5683
2015-03-02 15:10:00,15.84,15.84,15.83,15.84,523568.2819383259,5.4872,5.4872,5.4837,5.4872,523568.2819
2015-03-02 15:15:00,15.84,15.84,15.83,15.84,259251.10132158583,5.4872,5.4872,5.4837,5.4872,259251.1013
2015-03-02 15:20:00,15.84,15.84,15.83,15.83,457048.4581497797,5.4872,5.4872,5.4837,5.4837,457048.4581
2015-03-02 15:25:00,15.83,15.84,15.83,15.84,237885.46255506604,5.4837,5.4872,5.4837,5.4872,237885.4626
2015-03-02 15:30:00,15.84,15.84,15.83,15.83,483039.6475770924,5.4872,5.4872,5.4837,5.4837,483039.6476
2015-03-02 15:35:00,15.83,15.84,15.83,15.84,311894.27312775323,5.4837,5.4872,5.4837,5.4872,311894.2731
2015-03-02 15:40:00,15.83,15.84,15.83,15.84,454845.8149779735,5.4837,5.4872,5.4837,5.4872,454845.815
2015-03-02 15:45:00,15.84,15.84,15.84,15.84,491409.69162995584,5.4872,5.4872,5.4872,5.4872,491409.6916
2015-03-02 15:50:00,15.84,15.85,15.84,15.85,813436.1233480175,5.4872,5.4906,5.4872,5.4906,813436.1233
2015-03-02 15:55:00,15.84,15.86,15.84,15.85,1913215.8590308367,5.4872,5.4941,5.4872,5.4906,1913215.859
2015-03-03 09:30:00,15.85,15.89,15.8,15.84,1626211.4537444932,5.4906,5.5045,5.4733,5.4872,1626211.4537
2015-03-03 09:35:00,15.84,15.91,15.82,15.88,320044.05286343605,5.4872,5.5114,5.4802,5.501,320044.0529
2015-03-03 09:40:00,15.88,15.89,15.83,15.88,389867.8414096916,5.501,5.5045,5.4837,5.501,389867.8414
2015-03-03 09:45:00,15.89,15.89,15.83,15.86,351982.3788546255,5.5045,5.5045,5.4837,5.4941,351982.3789
2015-03-03 09:50:00,15.86,15.89,15.85,15.86,391189.4273127753,5.4941,5.5045,5.4906,5.4941,391189.4273
2015-03-03 09:55:00,15.85,15.88,15.85,15.86,321145.3744493392,5.4906,5.501,5.4906,5.4941,321145.3744
2015-03-03 10:00:00,15.86,15.87,15.84,15.85,511013.2158590307,5.4941,5.4976,5.4872,5.4906,511013.2159
2015-03-03 10:05:00,15.86,15.89,15.85,15.88,455286.3436123347,5.4941,5.5045,5.4906,5.501,455286.3436
2015-03-03 10:10:00,15.89,15.89,15.86,15.87,502422.9074889867,5.5045,5.5045,5.4941,5.4976,502422.9075
2015-03-03 10:15:00,15.87,15.89,15.84,15.89,461894.2731277532,5.4976,5.5045,5.4872,5.5045,461894.2731
2015-03-03 10:20:00,15.89,15.89,15.85,15.86,331057.2687224669,5.5045,5.5045,5.4906,5.4941,331057.2687
2015-03-03 10:25:00,15.86,15.87,15.84,15.85,402643.17180616735,5.4941,5.4976,5.4872,5.4906,402643.1718
2015-03-03 10:30:00,15.85,15.85,15.82,15.84,277753.30396475765,5.4906,5.4906,5.4802,5.4872,277753.304
2015-03-03 10:35:00,15.84,15.84,15.81,15.83,325330.39647577086,5.4872,5.4872,5.4768,5.4837,325330.3965
2015-03-03 10:40:00,15.84,15.84,15.8,15.81,442511.01321585895,5.4872,5.4872,5.4733,5.4768,442511.0132
2015-03-03 10:45:00,15.81,15.83,15.81,15.82,351101.321585903,5.4768,5.4837,5.4768,5.4802,351101.3216
2015-03-03 10:50:00,15.82,15.82,15.8,15.8,294273.1277533039,5.4802,5.4802,5.4733,5.4733,294273.1278
2015-03-03 10:55:00,15.8,15.83,15.8,15.81,396475.77092511,5.4733,5.4837,5.4733,5.4768,396475.7709
2015-03-03 11:00:00,15.81,15.82,15.8,15.81,266079.295154185,5.4768,5.4802,5.4733,5.4768,266079.2952
2015-03-03 11:05:00,15.81,15.81,15.77,15.79,353964.757709251,5.4768,5.4768,5.4629,5.4698,353964.7577
2015-03-03 11:10:00,15.79,15.79,15.74,15.74,518722.4669603523,5.4698,5.4698,5.4525,5.4525,518722.467
2015-03-03 11:15:00,15.75,15.77,15.74,15.76,177533.03964757707,5.456,5.4629,5.4525,5.4595,177533.0396
2015-03-03 11:20:00,15.76,15.77,15.75,15.75,363876.6519823788,5.4595,5.4629,5.456,5.456,363876.652
2015-03-03 11:25:00,15.76,15.76,15.74,15.74,270484.58149779734,5.4595,5.4595,5.4525,5.4525,270484.5815
2015-03-03 11:30:00,15.74,15.75,15.7,15.72,637885.462555066,5.4525,5.456,5.4387,5.4456,637885.4626
2015-03-03 11:35:00,15.72,15.74,15.71,15.73,175110.13215859028,5.4456,5.4525,5.4421,5.4491,175110.1322
2015-03-03 11:40:00,15.72,15.73,15.71,15.71,297577.09251101315,5.4456,5.4491,5.4421,5.4421,297577.0925
2015-03-03 11:45:00,15.71,15.73,15.71,15.73,191189.42731277528,5.4421,5.4491,5.4421,5.4491,191189.4273
2015-03-03 11:50:00,15.72,15.74,15.72,15.74,196255.50660792948,5.4456,5.4525,5.4456,5.4525,196255.5066
2015-03-03 11:55:00,15.74,15.74,15.71,15.72,345374.44933920697,5.4525,5.4525,5.4421,5.4456,345374.4493
2015-03-03 12:00:00,15.72,15.72,15.69,15.7,282158.59030837,5.4456,5.4456,5.4352,5.4387,282158.5903
2015-03-03 12:05:00,15.7,15.71,15.69,15.71,185682.8193832599,5.4387,5.4421,5.4352,5.4421,185682.8194
2015-03-03 12:10:00,15.71,15.71,15.69,15.69,181057.2687224669,5.4421,5.4421,5.4352,5.4352,181057.2687
2015-03-03 12:15:00,15.69,15.7,15.67,15.68,359911.89427312766,5.4352,5.4387,5.4283,5.4317,359911.8943
2015-03-03 12:20:00,15.68,15.68,15.66,15.66,631057.2687224669,5.4317,5.4317,5.4248,5.4248,631057.2687
2015-03-03 12:25:00,15.66,15.66,15.64,15.66,544713.6563876651,5.4248,5.4248,5.4179,5.4248,544713.6564
2015-03-03 12:30:00,15.66,15.67,15.66,15.67,357709.25110132154,5.4248,5.4283,5.4248,5.4283,357709.2511
2015-03-03 12:35:00,15.67,15.71,15.67,15.7,367621.14537444926,5.4283,5.4421,5.4283,5.4387,367621.1454
2015-03-03 12:40:00,15.69,15.7,15.67,15.68,290969.16299559467,5.4352,5.4387,5.4283,5.4317,290969.163
2015-03-03 12:45:00,15.68,15.68,15.66,15.67,302643.17180616735,5.4317,5.4317,5.4248,5.4283,302643.1718
2015-03-03 12:50:00,15.67,15.69,15.67,15.67,189427.3127753304,5.4283,5.4352,5.4283,5.4283,189427.3128
2015-03-03 12:55:00,15.67,15.69,15.66,15.68,175550.6607929515,5.4283,5.4352,5.4248,5.4317,175550.6608
2015-03-03 13:00:00,15.68,15.68,15.66,15.66,132378.85462555062,5.4317,5.4317,5.4248,5.4248,132378.8546
2015-03-03 13:05:00,15.66,15.68,15.66,15.67,184581.4977973568,5.4248,5.4317,5.4248,5.4283,184581.4978
2015-03-03 13:10:00,15.67,15.68,15.66,15.67,275110.13215859025,5.4283,5.4317,5.4248,5.4283,275110.1322
2015-03-03 13:15:00,15.66,15.67,15.65,15.65,443171.8061674008,5.4248,5.4283,5.4213,5.4213,443171.8062
2015-03-03 13:20:00,15.65,15.68,15.65,15.67,799559.4713656387,5.4213,5.4317,5.4213,5.4283,799559.4714
2015-03-03 13:25:00,15.67,15.68,15.67,15.68,274229.0748898678,5.4283,5.4317,5.4283,5.4317,274229.0749
2015-03-03 13:30:00,15.68,15.69,15.68,15.69,228414.09691629952,5.4317,5.4352,5.4317,5.4352,228414.0969
2015-03-03 13:35:00,15.69,15.69,15.66,15.68,193832.5991189427,5.4352,5.4352,5.4248,5.4317,193832.5991
2015-03-03 13:40:00,15.68,15.68,15.65,15.65,173788.54625550658,5.4317,5.4317,5.4213,5.4213,173788.5463
2015-03-03 13:45:00,15.65,15.69,15.65,15.69,201762.1145374449,5.4213,5.4352,5.4213,5.4352,201762.1145
2015-03-03 13:50:00,15.69,15.7,15.68,15.69,214757.70925110127,5.4352,5.4387,5.4317,5.4352,214757.7093
2015-03-03 13:55:00,15.7,15.7,15.67,15.69,351321.5859030836,5.4387,5.4387,5.4283,5.4352,351321.5859
2015-03-03 14:00:00,15.69,15.69,15.67,15.68,258370.04405286332,5.4352,5.4352,5.4283,5.4317,258370.0441
2015-03-03 14:05:00,15.68,15.7,15.66,15.7,126651.9823788546,5.4317,5.4387,5.4248,5.4387,126651.9824
2015-03-03 14:10:00,15.69,15.71,15.69,15.71,191850.22026431715,5.4352,5.4421,5.4352,5.4421,191850.2203
2015-03-03 14:15:00,15.71,15.71,15.68,15.7,347356.82819383254,5.4421,5.4421,5.4317,5.4387,347356.8282
2015-03-03 14:20:00,15.71,15.72,15.69,15.7,233480.1762114537,5.4421,5.4456,5.4352,5.4387,233480.1762
2015-03-03 14:25:00,15.7,15.71,15.69,15.69,274669.603524229,5.4387,5.4421,5.4352,5.4352,274669.6035
2015-03-03 14:30:00,15.69,15.7,15.68,15.69,262555.0660792951,5.4352,5.4387,5.4317,5.4352,262555.0661
2015-03-03 14:35:00,15.69,15.7,15.69,15.69,188546.2555066079,5.4352,5.4387,5.4352,5.4352,188546.2555
2015-03-03 14:40:00,15.69,15.7,15.67,15.68,229735.6828193832,5.4352,5.4387,5.4283,5.4317,229735.6828
2015-03-03 14:45:00,15.68,15.71,15.67,15.7,294493.3920704845,5.4317,5.4421,5.4283,5.4387,294493.3921
2015-03-03 14:50:00,15.69,15.7,15.68,15.69,243832.5991189427,5.4352,5.4387,5.4317,5.4352,243832.5991
2015-03-03 14:55:00,15.69,15.7,15.68,15.68,135462.55506607928,5.4352,5.4387,5.4317,5.4317,135462.5551
2015-03-03 15:00:00,15.68,15.69,15.68,15.69,126211.45374449337,5.4317,5.4352,5.4317,5.4352,126211.4537
2015-03-03 15:05:00,15.69,15.69,15.67,15.68,251101.32158590303,5.4352,5.4352,5.4283,5.4317,251101.3216
2015-03-03 15:10:00,15.68,15.69,15.66,15.67,227312.77533039643,5.4317,5.4352,5.4248,5.4283,227312.7753
2015-03-03 15:15:00,15.67,15.69,15.67,15.68,200881.0572687224,5.4283,5.4352,5.4283,5.4317,200881.0573
2015-03-03 15:20:00,15.68,15.71,15.67,15.71,250220.26431718052,5.4317,5.4421,5.4283,5.4421,250220.2643
2015-03-03 15:25:00,15.7,15.71,15.69,15.7,174229.0748898678,5.4387,5.4421,5.4352,5.4387,174229.0749
2015-03-03 15:30:00,15.7,15.71,15.69,15.7,268942.731277533,5.4387,5.4421,5.4352,5.4387,268942.7313
2015-03-03 15:35:00,15.7,15.71,15.69,15.7,625110.1321585902,5.4387,5.4421,5.4352,5.4387,625110.1322
2015-03-03 15:40:00,15.7,15.71,15.69,15.7,403964.757709251,5.4387,5.4421,5.4352,5.4387,403964.7577
2015-03-03 15:45:00,15.7,15.71,15.69,15.71,425991.1894273127,5.4387,5.4421,5.4352,5.4421,425991.1894
2015-03-03 15:50:00,15.7,15.71,15.7,15.71,478193.8325991189,5.4387,5.4421,5.4387,5.4421,478193.8326
2015-03-03 15:55:00,15.7,15.71,15.69,15.7,1384361.233480176,5.4387,5.4421,5.4352,5.4387,1384361.2335
2015-03-04 09:30:00,15.64,15.66,15.57,15.58,881938.3259911892,5.4179,5.4248,5.3936,5.3971,881938.326
2015-03-04 09:35:00,15.57,15.6,15.55,15.58,622026.4317180616,5.3936,5.404,5.3867,5.3971,622026.4317
2015-03-04 09:40:00,15.58,15.58,15.48,15.5,822687.2246696034,5.3971,5.3971,5.3625,5.3694,822687.2247
2015-03-04 09:45:00,15.51,15.59,15.51,15.57,367621.14537444926,5.3728,5.4006,5.3728,5.3936,367621.1454
2015-03-04 09:50:00,15.57,15.57,15.53,15.54,560132.1585903083,5.3936,5.3936,5.3798,5.3832,560132.1586
2015-03-04 09:55:00,15.54,15.56,15.52,15.55,292731.2775330396,5.3832,5.3902,5.3763,5.3867,292731.2775
2015-03-04 10:00:00,15.56,15.56,15.47,15.5,593392.0704845814,5.3902,5.3902,5.359,5.3694,593392.0705
2015-03-04 10:05:00,15.5,15.53,15.5,15.5,452863.436123348,5.3694,5.3798,5.3694,5.3694,452863.4361
2015-03-04 10:10:00,15.5,15.5,15.45,15.47,487665.1982378854,5.3694,5.3694,5.3521,5.359,487665.1982
2015-03-04 10:15:00,15.47,15.47,15.44,15.45,655286.3436123347,5.359,5.359,5.3486,5.3521,655286.3436
2015-03-04 10:20:00,15.45,15.48,15.45,15.47,508149.7797356827,5.3521,5.3625,5.3521,5.359,508149.7797
2015-03-04 10:25:00,15.47,15.49,15.46,15.48,449559.47136563866,5.359,5.3659,5.3555,5.3625,449559.4714
2015-03-04 10:30:00,15.47,15.52,15.46,15.51,498898.6784140968,5.359,5.3763,5.3555,5.3728,498898.6784
2015-03-04 10:35:00,15.51,15.52,15.49,15.5,402202.6431718061,5.3728,5.3763,5.3659,5.3694,402202.6432
2015-03-04 10:40:00,15.5,15.53,15.49,15.51,476211.4537444933,5.3694,5.3798,5.3659,5.3728,476211.4537
2015-03-04 10:45:00,15.5,15.54,15.5,15.53,706387.6651982378,5.3694,5.3832,5.3694,5.3798,706387.6652
2015-03-04 10:50:00,15.53,15.53,15.49,15.49,262775.33039647574,5.3798,5.3798,5.3659,5.3659,262775.3304
2015-03-04 10:55:00,15.49,15.51,15.49,15.51,205726.872246696,5.3659,5.3728,5.3659,5.3728,205726.8722
2015-03-04 11:00:00,15.51,15.53,15.51,15.51,277092.5110132158,5.3728,5.3798,5.3728,5.3728,277092.511
2015-03-04 11:05:00,15.51,15.53,15.5,15.53,299339.2070484581,5.3728,5.3798,5.3694,5.3798,299339.207
2015-03-04 11:10:00,15.53,15.53,15.51,15.53,228193.8325991189,5.3798,5.3798,5.3728,5.3798,228193.8326
2015-03-04 11:15:00,15.53,15.54,15.52,15.54,270704.84581497795,5.3798,5.3832,5.3763,5.3832,270704.8458
2015-03-04 11:20:00,15.54,15.54,15.52,15.53,188986.7841409692,5.3832,5.3832,5.3763,5.3798,188986.7841
2015-03-04 11:25:00,15.54,15.54,15.51,15.52,312555.0660792951,5.3832,5.3832,5.3728,5.3763,312555.0661
2015-03-04 11:30:00,15.52,15.54,15.52,15.54,232819.38325991185,5.3763,5.3832,5.3763,5.3832,232819.3833
2015-03-04 11:35:00,15.54,15.54,15.51,15.52,320704.8458149779,5.3832,5.3832,5.3728,5.3763,320704.8458
2015-03-04 11:40:00,15.52,15.53,15.52,15.52,175110.13215859028,5.3763,5.3798,5.3763,5.3763,175110.1322
2015-03-04 11:45:00,15.52,15.53,15.51,15.52,171806.16740088104,5.3763,5.3798,5.3728,5.3763,171806.1674
2015-03-04 11:50:00,15.52,15.52,15.5,15.52,484581.4977973568,5.3763,5.3763,5.3694,5.3763,484581.4978
2015-03-04 11:55:00,15.52,15.53,15.51,15.53,249779.73568281933,5.3763,5.3798,5.3728,5.3798,249779.7357
2015-03-04 12:00:00,15.53,15.55,15.52,15.54,183700.44052863432,5.3798,5.3867,5.3763,5.3832,183700.4405
2015-03-04 12:05:00,15.54,15.54,15.53,15.53,222246.69603524223,5.3832,5.3832,5.3798,5.3798,222246.696
2015-03-04 12:10:00,15.53,15.55,15.53,15.55,199339.2070484581,5.3798,5.3867,5.3798,5.3867,199339.207
2015-03-04 12:15:00,15.55,15.56,15.54,15.56,156607.92951541848,5.3867,5.3902,5.3832,5.3902,156607.9295
2015-03-04 12:20:00,15.56,15.56,15.55,15.55,107488.98678414094,5.3902,5.3902,5.3867,5.3867,107488.9868
2015-03-04 12:25:00,15.55,15.56,15.54,15.55,83259.91189427311,5.3867,5.3902,5.3832,5.3867,83259.9119
2015-03-04 12:30:00,15.56,15.57,15.55,15.55,124889.86784140966,5.3902,5.3936,5.3867,5.3867,124889.8678
2015-03-04 12:35:00,15.56,15.57,15.55,15.57,110572.6872246696,5.3902,5.3936,5.3867,5.3936,110572.6872
2015-03-04 12:40:00,15.57,15.6,15.57,15.59,278634.3612334801,5.3936,5.404,5.3936,5.4006,278634.3612
2015-03-04 12:45:00,15.6,15.61,15.59,15.6,123127.75330396474,5.404,5.4075,5.4006,5.404,123127.7533
2015-03-04 12:50:00,15.6,15.61,15.58,15.59,414317.18061674,5.404,5.4075,5.3971,5.4006,414317.1806
2015-03-04 12:55:00,15.59,15.6,15.58,15.59,359251.1013215858,5.4006,5.404,5.3971,5.4006,359251.1013
2015-03-04 13:00:00,15.59,15.59,15.58,15.59,133920.70484581497,5.4006,5.4006,5.3971,5.4006,133920.7048
2015-03-04 13:05:00,15.59,15.59,15.57,15.58,100220.2643171806,5.4006,5.4006,5.3936,5.3971,100220.2643
2015-03-04 13:10:00,15.58,15.59,15.57,15.59,75770.92511013214,5.3971,5.4006,5.3936,5.4006,75770.9251
2015-03-04 13:15:00,15.59,15.59,15.58,15.59,131277.53303964756,5.4006,5.4006,5.3971,5.4006,131277.533
2015-03-04 13:20:00,15.59,15.61,15.58,15.6,66299.55947136563,5.4006,5.4075,5.3971,5.404,66299.5595
2015-03-04 13:25:00,15.6,15.6,15.59,15.59,106167.40088105726,5.404,5.404,5.4006,5.4006,106167.4009
2015-03-04 13:30:00,15.59,15.59,15.57,15.58,135242.29074889867,5.4006,5.4006,5.3936,5.3971,135242.2907
2015-03-04 13:35:00,15.59,15.59,15.58,15.59,374008.8105726871,5.4006,5.4006,5.3971,5.4006,374008.8106
2015-03-04 13:40:00,15.59,15.59,15.55,15.55,235682.81938325983,5.4006,5.4006,5.3867,5.3867,235682.8194
2015-03-04 13:45:00,15.55,15.56,15.53,15.54,179955.94713656383,5.3867,5.3902,5.3798,5.3832,179955.9471
2015-03-04 13:50:00,15.54,15.54,15.53,15.53,217400.88105726868,5.3832,5.3832,5.3798,5.3798,217400.8811
2015-03-04 13:55:00,15.53,15.54,15.5,15.52,442070.4845814977,5.3798,5.3832,5.3694,5.3763,442070.4846
2015-03-04 14:00:00,15.53,15.54,15.52,15.53,283700.4405286343,5.3798,5.3832,5.3763,5.3798,283700.4405
2015-03-04 14:05:00,15.53,15.54,15.5,15.52,269823.78854625544,5.3798,5.3832,5.3694,5.3763,269823.7885
2015-03-04 14:10:00,15.52,15.53,15.49,15.49,255947.1365638766,5.3763,5.3798,5.3659,5.3659,255947.1366
2015-03-04 14:15:00,15.49,15.5,15.49,15.5,298237.885462555,5.3659,5.3694,5.3659,5.3694,298237.8855
2015-03-04 14:20:00,15.5,15.5,15.49,15.49,229515.4185022026,5.3694,5.3694,5.3659,5.3659,229515.4185
2015-03-04 14:25:00,15.49,15.5,15.49,15.5,307929.5154185021,5.3659,5.3694,5.3659,5.3694,307929.5154
2015-03-04 14:30:00,15.5,15.5,15.49,15.49,356387.6651982378,5.3694,5.3694,5.3659,5.3659,356387.6652
2015-03-04 14:35:00,15.5,15.5,15.49,15.49,222246.69603524223,5.3694,5.3694,5.3659,5.3659,222246.696
2015-03-04 14:40:00,15.49,15.5,15.47,15.49,407488.98678414087,5.3659,5.3694,5.359,5.3659,407488.9868
2015-03-04 14:45:00,15.49,15.5,15.48,15.49,272466.96035242284,5.3659,5.3694,5.3625,5.3659,272466.9604
2015-03-04 14:50:00,15.49,15.5,15.49,15.5,313215.85903083696,5.3659,5.3694,5.3659,5.3694,313215.859
2015-03-04 14:55:00,15.5,15.52,15.5,15.51,384581.4977973568,5.3694,5.3763,5.3694,5.3728,384581.4978
2015-03-04 15:00:00,15.51,15.51,15.49,15.5,250220.26431718052,5.3728,5.3728,5.3659,5.3694,250220.2643
2015-03-04 15:05:00,15.5,15.5,15.48,15.49,339867.84140969155,5.3694,5.3694,5.3625,5.3659,339867.8414
2015-03-04 15:10:00,15.49,15.52,15.49,15.51,421365.6387665197,5.3659,5.3763,5.3659,5.3728,421365.6388
2015-03-04 15:15:00,15.51,15.52,15.5,15.5,294273.1277533039,5.3728,5.3763,5.3694,5.3694,294273.1278
2015-03-04 15:20:00,15.5,15.5,15.49,15.5,257488.98678414093,5.3694,5.3694,5.3659,5.3694,257488.9868
2015-03-04 15:25:00,15.5,15.51,15.49,15.5,409691.6299559471,5.3694,5.3728,5.3659,5.3694,409691.63
2015-03-04 15:30:00,15.5,15.53,15.5,15.52,472246.69603524223,5.3694,5.3798,5.3694,5.3763,472246.696
2015-03-04 15:35:00,15.52,15.53,15.51,15.52,469823.7885462554,5.3763,5.3798,5.3728,5.3763,469823.7885
2015-03-04 15:40:00,15.52,15.52,15.5,15.51,639427.3127753303,5.3763,5.3763,5.3694,5.3728,639427.3128
2015-03-04 15:45:00,15.51,15.52,15.51,15.51,420264.3171806167,5.3728,5.3763,5.3728,5.3728,420264.3172
2015-03-04 15:50:00,15.51,15.52,15.51,15.52,905506.6079295152,5.3728,5.3763,5.3728,5.3763,905506.6079
2015-03-04 15:55:00,15.52,15.53,15.5,15.53,1205506.6079295152,5.3763,5.3798,5.3694,5.3798,1205506.6079
2015-03-05 09:30:00,15.56,15.59,15.52,15.53,789427.3127753303,5.3902,5.4006,5.3763,5.3798,789427.3128
2015-03-05 09:35:00,15.53,15.57,15.51,15.55,462995.5947136563,5.3798,5.3936,5.3728,5.3867,462995.5947
2015-03-05 09:40:00,15.55,15.56,15.51,15.52,381277.5330396475,5.3867,5.3902,5.3728,5.3763,381277.533
2015-03-05 09:45:00,15.52,15.52,15.48,15.5,294493.3920704845,5.3763,5.3763,5.3625,5.3694,294493.3921
2015-03-05 09:50:00,15.51,15.53,15.49,15.52,376431.7180616739,5.3728,5.3798,5.3659,5.3763,376431.7181
2015-03-05 09:55:00,15.53,15.53,15.51,15.53,244273.1277533039,5.3798,5.3798,5.3728,5.3798,244273.1278
2015-03-05 10:00:00,15.52,15.56,15.51,15.55,581718.0616740087,5.3763,5.3902,5.3728,5.3867,581718.0617
2015-03-05 10:05:00,15.56,15.57,15.53,15.55,483480.1762114537,5.3902,5.3936,5.3798,5.3867,483480.1762
2015-03-05 10:10:00,15.55,15.56,15.54,15.55,362555.0660792951,5.3867,5.3902,5.3832,5.3867,362555.0661
2015-03-05 10:15:00,15.54,15.55,15.5,15.5,428854.6255506607,5.3832,5.3867,5.3694,5.3694,428854.6256
2015-03-05 10:20:00,15.5,15.52,15.49,15.5,383259.9118942731,5.3694,5.3763,5.3659,5.3694,383259.9119
2015-03-05 10:25:00,15.5,15.56,15.49,15.55,733259.911894273,5.3694,5.3902,5.3659,5.3867,733259.9119
2015-03-05 10:30:00,15.55,15.57,15.54,15.56,486343.6123348017,5.3867,5.3936,5.3832,5.3902,486343.6123
2015-03-05 10:35:00,15.56,15.57,15.54,15.54,326431.7180616739,5.3902,5.3936,5.3832,5.3832,326431.7181
2015-03-05 10:40:00,15.54,15.55,15.53,15.55,198898.67841409688,5.3832,5.3867,5.3798,5.3867,198898.6784
2015-03-05 10:45:00,15.55,15.56,15.54,15.54,296255.5066079295,5.3867,5.3902,5.3832,5.3832,296255.5066
2015-03-05 10:50:00,15.54,15.55,15.54,15.54,233700.44052863432,5.3832,5.3867,5.3832,5.3832,233700.4405
2015-03-05 10:55:00,15.54,15.55,15.53,15.53,887004.4052863434,5.3832,5.3867,5.3798,5.3798,887004.4053
2015-03-05 11:00:00,15.53,15.54,15.5,15.5,396255.5066079294,5.3798,5.3832,5.3694,5.3694,396255.5066
2015-03-05 11:05:00,15.5,15.51,15.48,15.5,707929.515418502,5.3694,5.3728,5.3625,5.3694,707929.5154
2015-03-05 11:10:00,15.49,15.5,15.48,15.5,380396.47577092506,5.3659,5.3694,5.3625,5.3694,380396.4758
2015-03-05 11:15:00,15.5,15.52,15.5,15.5,247136.563876652,5.3694,5.3763,5.3694,5.3694,247136.5639
2015-03-05 11:20:00,15.5,15.51,15.49,15.5,195814.97797356825,5.3694,5.3728,5.3659,5.3694,195814.978
2015-03-05 11:25:00,15.5,15.5,15.48,15.5,326872.2466960352,5.3694,5.3694,5.3625,5.3694,326872.2467
2015-03-05 11:30:00,15.5,15.51,15.49,15.49,210792.95154185017,5.3694,5.3728,5.3659,5.3659,210792.9515
2015-03-05 11:35:00,15.49,15.52,15.49,15.49,347577.09251101315,5.3659,5.3763,5.3659,5.3659,347577.0925
2015-03-05 11:40:00,15.49,15.5,15.47,15.49,318061.67400881054,5.3659,5.3694,5.359,5.3659,318061.674
2015-03-05 11:45:00,15.49,15.5,15.46,15.46,1045594.7136563876,5.3659,5.3694,5.3555,5.3555,1045594.7137
2015-03-05 11:50:00,15.46,15.49,15.45,15.49,2006607.929515418,5.3555,5.3659,5.3521,5.3659,2006607.9295
2015-03-05 11:55:00,15.49,15.52,15.46,15.5,446696.0352422906,5.3659,5.3763,5.3555,5.3694,446696.0352
2015-03-05 12:00:00,15.5,15.53,15.49,15.52,609471.3656387664,5.3694,5.3798,5.3659,5.3763,609471.3656
2015-03-05 12:05:00,15.52,15.52,15.49,15.49,500220.26431718055,5.3763,5.3763,5.3659,5.3659,500220.2643
2015-03-05 12:10:00,15.49,15.49,15.46,15.46,259691.62995594708,5.3659,5.3659,5.3555,5.3555,259691.63
2015-03-05 12:15:00,15.46,15.46,15.45,15.45,217621.1453744493,5.3555,5.3555,5.3521,5.3521,217621.1454
2015-03-05 12:20:00,15.45,15.46,15.44,15.46,376651.9823788545,5.3521,5.3555,5.3486,5.3555,376651.9824
2015-03-05 12:25:00,15.46,15.46,15.45,15.45,118942.73127753302,5.3555,5.3555,5.3521,5.3521,118942.7313
2015-03-05 12:30:00,15.45,15.46,15.45,15.45,138766.51982378852,5.3521,5.3555,5.3521,5.3521,138766.5198
2015-03-05 12:35:00,15.46,15.47,15.45,15.47,205726.872246696,5.3555,5.359,5.3521,5.359,205726.8722
2015-03-05 12:40:00,15.47,15.48,15.46,15.46,192511.01321585893,5.359,5.3625,5.3555,5.3555,192511.0132
2015-03-05 12:45:00,15.46,15.46,15.45,15.45,114317.18061674006,5.3555,5.3555,5.3521,5.3521,114317.1806
2015-03-05 12:50:00,15.45,15.45,15.4,15.41,719162.9955947135,5.3521,5.3521,5.3347,5.3382,719162.9956
2015-03-05 12:55:00,15.41,15.42,15.4,15.4,180396.47577092508,5.3382,5.3417,5.3347,5.3347,180396.4758
2015-03-05 13:00:00,15.41,15.44,15.4,15.43,332819.38325991185,5.3382,5.3486,5.3347,5.3451,332819.3833
2015-03-05 13:05:00,15.44,15.46,15.44,15.45,187885.46255506604,5.3486,5.3555,5.3486,5.3521,187885.4626
2015-03-05 13:10:00,15.45,15.47,15.45,15.47,181277.5330396476,5.3521,5.359,5.3521,5.359,181277.533
2015-03-05 13:15:00,15.47,15.5,15.47,15.48,598017.6211453744,5.359,5.3694,5.359,5.3625,598017.6211
2015-03-05 13:20:00,15.48,15.48,15.45,15.47,572466.9603524228,5.3625,5.3625,5.3521,5.359,572466.9604
2015-03-05 13:25:00,15.47,15.48,15.45,15.47,284361.23348017613,5.359,5.3625,5.3521,5.359,284361.2335
2015-03-05 13:30:00,15.47,15.47,15.45,15.46,241850.22026431715,5.359,5.359,5.3521,5.3555,241850.2203
2015-03-05 13:35:00,15.46,15.46,15.44,15.44,255066.0792951541,5.3555,5.3555,5.3486,5.3486,255066.0793
2015-03-05 13:40:00,15.44,15.45,15.42,15.43,716519.8237885461,5.3486,5.3521,5.3417,5.3451,716519.8238
2015-03-05 13:45:00,15.43,15.43,15.4,15.41,589207.0484581497,5.3451,5.3451,5.3347,5.3382,589207.0485
2015-03-05 13:50:00,15.41,15.42,15.39,15.4,532378.8546255506,5.3382,5.3417,5.3313,5.3347,532378.8546
2015-03-05 13:55:00,15.4,15.4,15.39,15.4,324889.86784140964,5.3347,5.3347,5.3313,5.3347,324889.8678
2015-03-05 14:00:00,15.39,15.41,15.39,15.39,822907.488986784,5.3313,5.3382,5.3313,5.3313,822907.489
2015-03-05 14:05:00,15.39,15.4,15.38,15.38,564317.18061674,5.3313,5.3347,5.3278,5.3278,564317.1806
2015-03-05 14:10:00,15.38,15.4,15.36,15.4,704405.2863436122,5.3278,5.3347,5.3209,5.3347,704405.2863
2015-03-05 14:15:00,15.39,15.4,15.38,15.39,222246.69603524223,5.3313,5.3347,5.3278,5.3313,222246.696
2015-03-05 14:20:00,15.38,15.39,15.36,15.38,458810.5726872246,5.3278,5.3313,5.3209,5.3278,458810.5727
2015-03-05 14:25:00,15.37,15.4,15.37,15.4,538986.784140969,5.3244,5.3347,5.3244,5.3347,538986.7841
2015-03-05 14:30:00,15.39,15.42,15.39,15.41,741629.9559471364,5.3313,5.3417,5.3313,5.3382,741629.9559
2015-03-05 14:35:00,15.41,15.42,15.4,15.4,362114.5374449338,5.3382,5.3417,5.3347,5.3347,362114.5374
2015-03-05 14:40:00,15.4,15.43,15.4,15.41,245154.1850220264,5.3347,5.3451,5.3347,5.3382,245154.185
2015-03-05 14:45:00,15.42,15.42,15.4,15.41,172687.22466960349,5.3417,5.3417,5.3347,5.3382,172687.2247
2015-03-05 14:50:00,15.41,15.42,15.41,15.41,468281.9383259911,5.3382,5.3417,5.3382,5.3382,468281.9383
2015-03-05 14:55:00,15.42,15.42,15.4,15.4,187444.9339207048,5.3417,5.3417,5.3347,5.3347,187444.9339
2015-03-05 15:00:00,15.4,15.41,15.38,15.39,453083.70044052857,5.3347,5.3382,5.3278,5.3313,453083.7004
2015-03-05 15:05:00,15.39,15.39,15.38,15.39,335022.026431718,5.3313,5.3313,5.3278,5.3313,335022.0264
2015-03-05 15:10:00,15.39,15.4,15.38,15.4,380176.2114537445,5.3313,5.3347,5.3278,5.3347,380176.2115
2015-03-05 15:15:00,15.39,15.41,15.39,15.4,323788.5462555066,5.3313,5.3382,5.3313,5.3347,323788.5463
2015-03-05 15:20:00,15.39,15.41,15.39,15.4,552863.436123348,5.3313,5.3382,5.3313,5.3347,552863.4361
2015-03-05 15:25:00,15.4,15.42,15.39,15.42,497356.8281938325,5.3347,5.3417,5.3313,5.3417,497356.8282
2015-03-05 15:30:00,15.42,15.42,15.39,15.4,664317.18061674,5.3417,5.3417,5.3313,5.3347,664317.1806
2015-03-05 15:35:00,15.39,15.42,15.39,15.42,474889.8678414096,5.3313,5.3417,5.3313,5.3417,474889.8678
2015-03-05 15:40:00,15.42,15.43,15.4,15.41,839207.0484581497,5.3417,5.3451,5.3347,5.3382,839207.0485
2015-03-05 15:45:00,15.41,15.44,15.41,15.42,785903.0837004404,5.3382,5.3486,5.3382,5.3417,785903.0837
2015-03-05 15:50:00,15.42,15.43,15.42,15.43,787444.9339207048,5.3417,5.3451,5.3417,5.3451,787444.9339
2015-03-05 15:55:00,15.43,15.45,15.42,15.43,1580396.475770925,5.3451,5.3521,5.3417,5.3451,1580396.4758
2015-03-06 09:30:00,15.35,15.41,15.3,15.39,1000881.0572687224,5.3174,5.3382,5.3001,5.3313,1000881.0573
2015-03-06 09:35:00,15.39,15.39,15.26,15.3,541409.6916299559,5.3313,5.3313,5.2862,5.3001,541409.6916
2015-03-06 09:40:00,15.3,15.38,15.3,15.37,971365.6387665196,5.3001,5.3278,5.3001,5.3244,971365.6388
2015-03-06 09:45:00,15.38,15.4,15.36,15.36,354185.02202643163,5.3278,5.3347,5.3209,5.3209,354185.022
2015-03-06 09:50:00,15.36,15.38,15.32,15.38,368502.20264317177,5.3209,5.3278,5.307,5.3278,368502.2026
2015-03-06 09:55:00,15.37,15.38,15.35,15.36,463215.8590308369,5.3244,5.3278,5.3174,5.3209,463215.859
2015-03-06 10:00:00,15.36,15.38,15.3,15.34,534581.4977973567,5.3209,5.3278,5.3001,5.314,534581.4978
2015-03-06 10:05:00,15.34,15.34,15.31,15.31,275991.1894273127,5.314,5.314,5.3036,5.3036,275991.1894
2015-03-06 10:10:00,15.32,15.33,15.3,15.31,711233.4801762113,5.307,5.3105,5.3001,5.3036,711233.4802
2015-03-06 10:15:00,15.31,15.33,15.29,15.3,587665.1982378854,5.3036,5.3105,5.2966,5.3001,587665.1982
2015-03-06 10:20:00,15.3,15.3,15.26,15.28,848017.6211453743,5.3001,5.3001,5.2862,5.2932,848017.6211
2015-03-06 10:25:00,15.28,15.29,15.26,15.27,552643.1718061673,5.2932,5.2966,5.2862,5.2897,552643.1718
2015-03-06 10:30:00,15.27,15.3,15.25,15.29,327753.30396475765,5.2897,5.3001,5.2828,5.2966,327753.304
2015-03-06 10:35:00,15.3,15.3,15.28,15.3,307709.25110132154,5.3001,5.3001,5.2932,5.3001,307709.2511
2015-03-06 10:40:00,15.3,15.3,15.29,15.3,260352.4229074889,5.3001,5.3001,5.2966,5.3001,260352.4229
2015-03-06 10:45:00,15.3,15.31,15.29,15.31,365859.0308370044,5.3001,5.3036,5.2966,5.3036,365859.0308
2015-03-06 10:50:00,15.31,15.32,15.28,15.29,397356.8281938325,5.3036,5.307,5.2932,5.2966,397356.8282
2015-03-06 10:55:00,15.29,15.3,15.26,15.29,326872.2466960352,5.2966,5.3001,5.2862,5.2966,326872.2467
2015-03-06 11:00:00,15.29,15.29,15.26,15.27,584581.4977973567,5.2966,5.2966,5.2862,5.2897,584581.4978
2015-03-06 11:05:00,15.27,15.28,15.26,15.28,549118.9427312774,5.2897,5.2932,5.2862,5.2932,549118.9427
2015-03-06 11:10:00,15.28,15.29,15.26,15.27,523788.5462555065,5.2932,5.2966,5.2862,5.2897,523788.5463
2015-03-06 11:15:00,15.26,15.28,15.25,15.26,549118.9427312774,5.2862,5.2932,5.2828,5.2862,549118.9427
2015-03-06 11:20:00,15.26,15.26,15.25,15.25,259471.36563876647,5.2862,5.2862,5.2828,5.2828,259471.3656
2015-03-06 11:25:00,15.25,15.27,15.25,15.25,553303.9647577092,5.2828,5.2897,5.2828,5.2828,553303.9648
2015-03-06 11:30:00,15.25,15.25,15.23,15.24,516299.55947136553,5.2828,5.2828,5.2759,5.2793,516299.5595
2015-03-06 11:35:00,15.24,15.25,15.23,15.25,686563.8766519823,5.2793,5.2828,5.2759,5.2828,686563.8767
2015-03-06 11:40:00,15.25,15.25,15.22,15.23,439867.8414096916,5.2828,5.2828,5.2724,5.2759,439867.8414
2015-03-06 11:45:00,15.23,15.25,15.22,15.24,395814.9779735682,5.2759,5.2828,5.2724,5.2793,395814.978
2015-03-06 11:50:00,15.24,15.25,15.22,15.25,180396.47577092508,5.2793,5.2828,5.2724,5.2828,180396.4758
2015-03-06 11:55:00,15.25,15.25,15.22,15.25,364977.97356828186,5.2828,5.2828,5.2724,5.2828,364977.9736
2015-03-06 12:00:00,15.25,15.27,15.25,15.26,251321.58590308364,5.2828,5.2897,5.2828,5.2862,251321.5859
2015-03-06 12:05:00,15.26,15.28,15.25,15.26,138105.72687224668,5.2862,5.2932,5.2828,5.2862,138105.7269
2015-03-06 12:10:00,15.26,15.28,15.25,15.27,114537.44493392068,5.2862,5.2932,5.2828,5.2897,114537.4449
2015-03-06 12:15:00,15.27,15.28,15.23,15.24,246475.7709251101,5.2897,5.2932,5.2759,5.2793,246475.7709
2015-03-06 12:20:00,15.24,15.24,15.22,15.23,214537.44493392063,5.2793,5.2793,5.2724,5.2759,214537.4449
2015-03-06 12:25:00,15.23,15.25,15.21,15.21,570044.052863436,5.2759,5.2828,5.2689,5.2689,570044.0529
2015-03-06 12:30:00,15.21,15.25,15.21,15.25,372026.4317180616,5.2689,5.2828,5.2689,5.2828,372026.4317
2015-03-06 12:35:00,15.25,15.25,15.22,15.24,570264.3171806167,5.2828,5.2828,5.2724,5.2793,570264.3172
2015-03-06 12:40:00,15.24,15.24,15.22,15.22,203083.7004405286,5.2793,5.2793,5.2724,5.2724,203083.7004
2015-03-06 12:45:00,15.22,15.24,15.22,15.24,167621.14537444932,5.2724,5.2793,5.2724,5.2793,167621.1454
2015-03-06 12:50:00,15.24,15.24,15.23,15.24,505726.8722466959,5.2793,5.2793,5.2759,5.2793,505726.8722
2015-03-06 12:55:00,15.24,15.24,15.22,15.24,364977.97356828186,5.2793,5.2793,5.2724,5.2793,364977.9736
2015-03-06 13:00:00,15.24,15.24,15.23,15.23,267400.88105726865,5.2793,5.2793,5.2759,5.2759,267400.8811
2015-03-06 13:05:00,15.23,15.24,15.22,15.23,294493.3920704845,5.2759,5.2793,5.2724,5.2759,294493.3921
2015-03-06 13:10:00,15.23,15.25,15.22,15.24,298458.14977973566,5.2759,5.2828,5.2724,5.2793,298458.1498
2015-03-06 13:15:00,15.24,15.25,15.23,15.23,235903.08370044047,5.2793,5.2828,5.2759,5.2759,235903.0837
2015-03-06 13:20:00,15.23,15.24,15.21,15.21,187444.9339207048,5.2759,5.2793,5.2689,5.2689,187444.9339
2015-03-06 13:25:00,15.22,15.24,15.19,15.23,546916.2995594713,5.2724,5.2793,5.262,5.2759,546916.2996
2015-03-06 13:30:00,15.23,15.24,15.19,15.19,838105.7268722466,5.2759,5.2793,5.262,5.262,838105.7269
2015-03-06 13:35:00,15.19,15.2,15.18,15.18,245594.7136563876,5.262,5.2655,5.2585,5.2585,245594.7137
2015-03-06 13:40:00,15.19,15.19,15.15,15.16,306607.9295154184,5.262,5.262,5.2481,5.2516,306607.9295
2015-03-06 13:45:00,15.16,15.16,15.14,15.15,366299.5594713656,5.2516,5.2516,5.2447,5.2481,366299.5595
2015-03-06 13:50:00,15.15,15.16,15.14,15.14,261233.4801762114,5.2481,5.2516,5.2447,5.2447,261233.4802
2015-03-06 13:55:00,15.15,15.16,15.13,15.16,279515.4185022026,5.2481,5.2516,5.2412,5.2516,279515.4185
2015-03-06 14:00:00,15.15,15.19,15.15,15.18,210352.4229074889,5.2481,5.262,5.2481,5.2585,210352.4229
2015-03-06 14:05:00,15.19,15.2,15.17,15.19,261233.4801762114,5.262,5.2655,5.2551,5.262,261233.4802
2015-03-06 14:10:00,15.19,15.2,15.18,15.19,126651.9823788546,5.262,5.2655,5.2585,5.262,126651.9824
2015-03-06 14:15:00,15.18,15.19,15.16,15.16,210572.6872246696,5.2585,5.262,5.2516,5.2516,210572.6872
2015-03-06 14:20:00,15.16,15.16,15.11,15.13,286123.3480176211,5.2516,5.2516,5.2343,5.2412,286123.348
2015-03-06 14:25:00,15.13,15.14,15.12,15.12,287885.46255506604,5.2412,5.2447,5.2377,5.2377,287885.4626
2015-03-06 14:30:00,15.12,15.12,15.1,15.1,676431.7180616739,5.2377,5.2377,5.2308,5.2308,676431.7181
2015-03-06 14:35:00,15.1,15.1,15.07,15.09,557268.7224669602,5.2308,5.2308,5.2204,5.2274,557268.7225
2015-03-06 14:40:00,15.09,15.1,15.08,15.1,290748.89867841406,5.2274,5.2308,5.2239,5.2308,290748.8987
2015-03-06 14:45:00,15.1,15.1,15.08,15.09,522246.6960352422,5.2308,5.2308,5.2239,5.2274,522246.696
2015-03-06 14:50:00,15.09,15.09,15.06,15.07,379955.94713656383,5.2274,5.2274,5.217,5.2204,379955.9471
2015-03-06 14:55:00,15.07,15.08,15.05,15.05,559251.1013215858,5.2204,5.2239,5.2135,5.2135,559251.1013
2015-03-06 15:00:00,15.05,15.09,15.05,15.08,397136.5638766519,5.2135,5.2274,5.2135,5.2239,397136.5639
2015-03-06 15:05:00,15.08,15.1,15.07,15.1,527312.7753303964,5.2239,5.2308,5.2204,5.2308,527312.7753
2015-03-06 15:10:00,15.1,15.1,15.05,15.06,375770.9251101321,5.2308,5.2308,5.2135,5.217,375770.9251
2015-03-06 15:15:00,15.07,15.08,15.05,15.08,456607.9295154184,5.2204,5.2239,5.2135,5.2239,456607.9295
2015-03-06 15:20:00,15.08,15.1,15.07,15.08,534581.4977973567,5.2239,5.2308,5.2204,5.2239,534581.4978
2015-03-06 15:25:00,15.08,15.09,15.05,15.06,372466.9603524229,5.2239,5.2274,5.2135,5.217,372466.9604
2015-03-06 15:30:00,15.06,15.08,15.05,15.05,468942.7312775329,5.217,5.2239,5.2135,5.2135,468942.7313
2015-03-06 15:35:00,15.05,15.07,15.04,15.05,480396.475770925,5.2135,5.2204,5.21,5.2135,480396.4758
2015-03-06 15:40:00,15.05,15.05,15.03,15.04,545814.9779735681,5.2135,5.2135,5.2066,5.21,545814.978
2015-03-06 15:45:00,15.04,15.07,15.03,15.05,688766.5198237884,5.21,5.2204,5.2066,5.2135,688766.5198
2015-03-06 15:50:00,15.05,15.06,15.04,15.04,736784.1409691628,5.2135,5.217,5.21,5.21,736784.141
2015-03-06 15:55:00,15.04,15.06,15.03,15.06,1410352.422907489,5.21,5.217,5.2066,5.217,1410352.4229
2015-03-09 09:30:00,15.0,15.01,14.81,14.83,1649779.735682819,5.2214,5.2249,5.1553,5.1622,1649779.7357
2015-03-09 09:35:00,14.84,14.86,14.82,14.84,750660.7929515417,5.1657,5.1727,5.1588,5.1657,750660.793
2015-03-09 09:40:00,14.84,14.86,14.82,14.85,937885.462555066,5.1657,5.1727,5.1588,5.1692,937885.4626
2015-03-09 09:45:00,14.85,14.87,14.82,14.82,727753.3039647576,5.1692,5.1762,5.1588,5.1588,727753.304
2015-03-09 09:50:00,14.82,14.87,14.82,14.85,503303.9647577092,5.1588,5.1762,5.1588,5.1692,503303.9648
2015-03-09 09:55:00,14.85,14.92,14.85,14.91,1307709.2511013213,5.1692,5.1936,5.1692,5.1901,1307709.2511
2015-03-09 10:00:00,14.9,14.91,14.87,14.89,484140.9691629955,5.1866,5.1901,5.1762,5.1831,484140.9692
2015-03-09 10:05:00,14.89,14.9,14.86,14.87,859691.6299559469,5.1831,5.1866,5.1727,5.1762,859691.63
2015-03-09 10:10:00,14.87,14.89,14.86,14.88,580837.0044052863,5.1762,5.1831,5.1727,5.1796,580837.0044
2015-03-09 10:15:00,14.88,14.9,14.85,14.9,390088.10572687216,5.1796,5.1866,5.1692,5.1866,390088.1057
2015-03-09 10:20:00,14.9,14.9,14.86,14.87,561233.4801762113,5.1866,5.1866,5.1727,5.1762,561233.4802
2015-03-09 10:25:00,14.87,14.89,14.85,14.89,455286.3436123347,5.1762,5.1831,5.1692,5.1831,455286.3436
2015-03-09 10:30:00,14.89,14.9,14.87,14.9,503083.70044052857,5.1831,5.1866,5.1762,5.1866,503083.7004
2015-03-09 10:35:00,14.9,14.92,14.88,14.9,677092.5110132158,5.1866,5.1936,5.1796,5.1866,677092.511
2015-03-09 10:40:00,14.9,14.95,14.9,14.94,426431.7180616739,5.1866,5.204,5.1866,5.2005,426431.7181
2015-03-09 10:45:00,14.94,14.96,14.94,14.96,278193.8325991189,5.2005,5.2075,5.2005,5.2075,278193.8326
2015-03-09 10:50:00,14.96,14.97,14.95,14.97,324229.0748898678,5.2075,5.211,5.204,5.211,324229.0749
2015-03-09 10:55:00,14.97,15.01,14.97,14.98,1070704.8458149778,5.211,5.2249,5.211,5.2144,1070704.8458
2015-03-09 11:00:00,14.98,14.99,14.96,14.98,707709.2511013214,5.2144,5.2179,5.2075,5.2144,707709.2511
2015-03-09 11:05:00,14.97,15.0,14.97,15.0,243612.33480176207,5.211,5.2214,5.211,5.2214,243612.3348
2015-03-09 11:10:00,15.0,15.01,14.99,15.0,179074.88986784138,5.2214,5.2249,5.2179,5.2214,179074.8899
2015-03-09 11:15:00,15.0,15.02,14.98,15.0,393392.0704845814,5.2214,5.2284,5.2144,5.2214,393392.0705
2015-03-09 11:20:00,15.0,15.0,14.95,14.96,321145.3744493392,5.2214,5.2214,5.204,5.2075,321145.3744
2015-03-09 11:25:00,14.96,15.0,14.95,14.98,241850.22026431715,5.2075,5.2214,5.204,5.2144,241850.2203
2015-03-09 11:30:00,14.98,14.99,14.96,14.98,218061.6740088105,5.2144,5.2179,5.2075,5.2144,218061.674
2015-03-09 11:35:00,14.98,14.99,14.93,14.93,335462.55506607925,5.2144,5.2179,5.197,5.197,335462.5551
2015-03-09 11:40:00,14.93,14.94,14.93,14.93,326211.4537444933,5.197,5.2005,5.197,5.197,326211.4537
2015-03-09 11:45:00,14.94,14.94,14.91,14.94,239647.57709251097,5.2005,5.2005,5.1901,5.2005,239647.5771
2015-03-09 11:50:00,14.94,14.95,14.92,14.92,158149.7797356828,5.2005,5.204,5.1936,5.1936,158149.7797
2015-03-09 11:55:00,14.92,14.92,14.89,14.89,349999.99999999994,5.1936,5.1936,5.1831,5.1831,350000.0
2015-03-09 12:00:00,14.89,14.9,14.87,14.89,427312.7753303964,5.1831,5.1866,5.1762,5.1831,427312.7753
2015-03-09 12:05:00,14.89,14.89,14.88,14.89,242290.7488986784,5.1831,5.1831,5.1796,5.1831,242290.7489
2015-03-09 12:10:00,14.89,14.89,14.88,14.88,230176.21145374444,5.1831,5.1831,5.1796,5.1796,230176.2115
2015-03-09 12:15:00,14.88,14.88,14.87,14.87,392951.5418502202,5.1796,5.1796,5.1762,5.1762,392951.5419
2015-03-09 12:20:00,14.87,14.9,14.86,14.9,340308.3700440528,5.1762,5.1866,5.1727,5.1866,340308.37
2015-03-09 12:25:00,14.9,14.91,14.89,14.91,189207.0484581497,5.1866,5.1901,5.1831,5.1901,189207.0485
2015-03-09 12:30:00,14.91,14.91,14.89,14.91,224889.8678414097,5.1901,5.1901,5.1831,5.1901,224889.8678
2015-03-09 12:35:00,14.92,14.92,14.91,14.92,97577.0925110132,5.1936,5.1936,5.1901,5.1936,97577.0925
2015-03-09 12:40:00,14.92,14.93,14.9,14.92,236343.61233480173,5.1936,5.197,5.1866,5.1936,236343.6123
2015-03-09 12:45:00,14.93,14.93,14.92,14.92,135903.0837004405,5.197,5.197,5.1936,5.1936,135903.0837
2015-03-09 12:50:00,14.92,14.94,14.92,14.94,110132.15859030836,5.1936,5.2005,5.1936,5.2005,110132.1586
2015-03-09 12:55:00,14.94,14.95,14.93,14.94,191629.9559471365,5.2005,5.204,5.197,5.2005,191629.9559
2015-03-09 13:00:00,14.94,14.95,14.93,14.94,154845.81497797355,5.2005,5.204,5.197,5.2005,154845.815
2015-03-09 13:05:00,14.94,14.95,14.93,14.95,248898.67841409688,5.2005,5.204,5.197,5.204,248898.6784
2015-03-09 13:10:00,14.95,14.96,14.95,14.96,274669.603524229,5.204,5.2075,5.204,5.2075,274669.6035
2015-03-09 13:15:00,14.96,14.96,14.94,14.95,197356.82819383257,5.2075,5.2075,5.2005,5.204,197356.8282
2015-03-09 13:20:00,14.95,14.97,14.95,14.97,238986.7841409692,5.204,5.211,5.204,5.211,238986.7841
2015-03-09 13:25:00,14.97,14.98,14.96,14.98,191189.42731277528,5.211,5.2144,5.2075,5.2144,191189.4273
2015-03-09 13:30:00,14.98,15.0,14.97,14.99,407048.4581497797,5.2144,5.2214,5.211,5.2179,407048.4581
2015-03-09 13:35:00,15.0,15.0,14.98,15.0,163656.3876651982,5.2214,5.2214,5.2144,5.2214,163656.3877
2015-03-09 13:40:00,15.0,15.02,15.0,15.01,201101.32158590303,5.2214,5.2284,5.2214,5.2249,201101.3216
2015-03-09 13:45:00,15.02,15.02,15.01,15.01,224449.3392070484,5.2284,5.2284,5.2249,5.2249,224449.3392
2015-03-09 13:50:00,15.02,15.02,15.0,15.0,228193.8325991189,5.2284,5.2284,5.2214,5.2214,228193.8326
2015-03-09 13:55:00,15.0,15.01,14.98,14.99,231057.2687224669,5.2214,5.2249,5.2144,5.2179,231057.2687
2015-03-09 14:00:00,14.99,15.0,14.98,14.99,187665.19823788543,5.2179,5.2214,5.2144,5.2179,187665.1982
2015-03-09 14:05:00,14.99,15.01,14.99,15.0,187885.46255506604,5.2179,5.2249,5.2179,5.2214,187885.4626
2015-03-09 14:10:00,15.0,15.0,14.97,14.98,201762.1145374449,5.2214,5.2214,5.211,5.2144,201762.1145
2015-03-09 14:15:00,14.98,14.98,14.97,14.97,95814.97797356828,5.2144,5.2144,5.211,5.211,95814.978
2015-03-09 14:20:00,14.97,15.02,14.97,15.01,243832.5991189427,5.211,5.2284,5.211,5.2249,243832.5991
2015-03-09 14:25:00,15.01,15.01,15.0,15.0,119823.78854625548,5.2249,5.2249,5.2214,5.2214,119823.7885
2015-03-09 14:30:00,15.0,15.0,14.98,14.99,256607.92951541845,5.2214,5.2214,5.2144,5.2179,256607.9295
2015-03-09 14:35:00,14.99,15.0,14.97,14.98,159911.89427312772,5.2179,5.2214,5.211,5.2144,159911.8943
2015-03-09 14:40:00,14.99,14.99,14.95,14.97,505066.0792951541,5.2179,5.2179,5.204,5.211,505066.0793
2015-03-09 14:45:00,14.97,15.0,14.97,14.99,251541.85022026428,5.211,5.2214,5.211,5.2179,251541.8502
2015-03-09 14:50:00,14.99,15.0,14.98,14.98,170925.11013215856,5.2179,5.2214,5.2144,5.2144,170925.1101
2015-03-09 14:55:00,14.99,15.0,14.98,14.99,118722.4669603524,5.2179,5.2214,5.2144,5.2179,118722.467
2015-03-09 15:00:00,14.99,15.0,14.97,14.97,210352.4229074889,5.2179,5.2214,5.211,5.211,210352.4229
2015-03-09 15:05:00,14.97,14.98,14.97,14.98,224669.60352422905,5.211,5.2144,5.211,5.2144,224669.6035
2015-03-09 15:10:00,14.98,14.99,14.97,14.97,190308.37004405283,5.2144,5.2179,5.211,5.211,190308.37
2015-03-09 15:15:00,14.97,14.97,14.95,14.95,244713.6563876652,5.211,5.211,5.204,5.204,244713.6564
2015-03-09 15:20:00,14.95,14.95,14.94,14.95,213876.65198237883,5.204,5.204,5.2005,5.204,213876.652
2015-03-09 15:25:00,14.95,14.96,14.95,14.96,275110.13215859025,5.204,5.2075,5.204,5.2075,275110.1322
2015-03-09 15:30:00,14.96,14.98,14.96,14.97,209471.3656387665,5.2075,5.2144,5.2075,5.211,209471.3656
2015-03-09 15:35:00,14.97,14.97,14.95,14.95,251321.58590308364,5.211,5.211,5.204,5.204,251321.5859
2015-03-09 15:40:00,14.96,14.98,14.95,14.96,401321.5859030836,5.2075,5.2144,5.204,5.2075,401321.5859
2015-03-09 15:45:00,14.96,14.99,14.96,14.98,367400.8810572687,5.2075,5.2179,5.2075,5.2144,367400.8811
2015-03-09 15:50:00,14.98,14.99,14.96,14.97,513876.65198237874,5.2144,5.2179,5.2075,5.211,513876.652
2015-03-09 15:55:00,14.97,14.98,14.96,14.96,746475.77092511,5.211,5.2144,5.2075,5.2075,746475.7709
2015-03-10 09:30:00,15.08,15.09,14.96,14.98,1540528.634361233,5.2493,5.2527,5.2075,5.2144,1540528.6344
2015-03-10 09:35:00,14.98,15.02,14.97,15.0,798898.6784140968,5.2144,5.2284,5.211,5.2214,798898.6784
2015-03-10 09:40:00,15.0,15.05,14.99,15.0,485462.5550660792,5.2214,5.2388,5.2179,5.2214,485462.5551
2015-03-10 09:45:00,15.0,15.05,14.99,15.04,328414.0969162995,5.2214,5.2388,5.2179,5.2353,328414.0969
2015-03-10 09:50:00,15.03,15.06,14.99,15.05,575550.6607929515,5.2319,5.2423,5.2179,5.2388,575550.6608
2015-03-10 09:55:00,15.05,15.05,15.01,15.04,282599.11894273123,5.2388,5.2388,5.2249,5.2353,282599.1189
2015-03-10 10:00:00,15.03,15.07,15.02,15.07,463436.1233480175,5.2319,5.2458,5.2284,5.2458,463436.1233
2015-03-10 10:05:00,15.07,15.07,15.02,15.04,366079.295154185,5.2458,5.2458,5.2284,5.2353,366079.2952
2015-03-10 10:10:00,15.04,15.05,15.02,15.04,394493.3920704845,5.2353,5.2388,5.2284,5.2353,394493.3921
2015-03-10 10:15:00,15.04,15.04,14.98,15.0,730616.7400881056,5.2353,5.2353,5.2144,5.2214,730616.7401
2015-03-10 10:20:00,15.0,15.0,14.92,14.95,747356.8281938324,5.2214,5.2214,5.1936,5.204,747356.8282
2015-03-10 10:25:00,14.95,14.96,14.91,14.93,352643.17180616735,5.204,5.2075,5.1901,5.197,352643.1718
2015-03-10 10:30:00,14.93,14.93,14.89,14.9,235682.81938325983,5.197,5.197,5.1831,5.1866,235682.8194
2015-03-10 10:35:00,14.9,14.9,14.86,14.88,387885.462555066,5.1866,5.1866,5.1727,5.1796,387885.4626
2015-03-10 10:40:00,14.88,14.9,14.87,14.89,382819.3832599119,5.1796,5.1866,5.1762,5.1831,382819.3833
2015-03-10 10:45:00,14.89,14.91,14.89,14.91,446916.29955947126,5.1831,5.1901,5.1831,5.1901,446916.2996
2015-03-10 10:50:00,14.91,14.95,14.9,14.94,541850.2202643171,5.1901,5.204,5.1866,5.2005,541850.2203
2015-03-10 10:55:00,14.94,14.95,14.92,14.94,278634.3612334801,5.2005,5.204,5.1936,5.2005,278634.3612
2015-03-10 11:00:00,14.93,14.97,14.93,14.97,228193.8325991189,5.197,5.211,5.197,5.211,228193.8326
2015-03-10 11:05:00,14.97,14.97,14.95,14.96,245814.97797356825,5.211,5.211,5.204,5.2075,245814.978
2015-03-10 11:10:00,14.96,14.97,14.95,14.97,159911.89427312772,5.2075,5.211,5.204,5.211,159911.8943
2015-03-10 11:15:00,14.97,14.97,14.94,14.95,140308.37004405283,5.211,5.211,5.2005,5.204,140308.37
2015-03-10 11:20:00,14.95,14.96,14.92,14.93,209251.10132158583,5.204,5.2075,5.1936,5.197,209251.1013
2015-03-10 11:25:00,14.93,14.94,14.92,14.92,74889.86784140968,5.197,5.2005,5.1936,5.1936,74889.8678
2015-03-10 11:30:00,14.92,14.95,14.91,14.91,156387.66519823787,5.1936,5.204,5.1901,5.1901,156387.6652
2015-03-10 11:35:00,14.91,14.92,14.89,14.9,150440.5286343612,5.1901,5.1936,5.1831,5.1866,150440.5286
2015-03-10 11:40:00,14.9,14.91,14.89,14.91,194052.86343612333,5.1866,5.1901,5.1831,5.1901,194052.8634
2015-03-10 11:45:00,14.91,14.91,14.87,14.87,188766.5198237885,5.1901,5.1901,5.1762,5.1762,188766.5198
2015-03-10 11:50:00,14.87,14.88,14.85,14.85,225550.6607929515,5.1762,5.1796,5.1692,5.1692,225550.6608
2015-03-10 11:55:00,14.85,14.87,14.82,14.82,297136.5638766519,5.1692,5.1762,5.1588,5.1588,297136.5639
2015-03-10 12:00:00,14.83,14.83,14.79,14.81,290528.63436123345,5.1622,5.1622,5.1483,5.1553,290528.6344
2015-03-10 12:05:00,14.81,14.82,14.8,14.82,227312.77533039643,5.1553,5.1588,5.1518,5.1588,227312.7753
2015-03-10 12:10:00,14.82,14.83,14.8,14.81,275330.39647577086,5.1588,5.1622,5.1518,5.1553,275330.3965
2015-03-10 12:15:00,14.81,14.82,14.8,14.8,145154.18502202642,5.1553,5.1588,5.1518,5.1518,145154.185
2015-03-10 12:20:00,14.8,14.81,14.77,14.78,211453.74449339203,5.1518,5.1553,5.1413,5.1448,211453.7445
2015-03-10 12:25:00,14.78,14.79,14.77,14.77,189647.57709251097,5.1448,5.1483,5.1413,5.1413,189647.5771
2015-03-10 12:30:00,14.77,14.79,14.76,14.76,240748.8986784141,5.1413,5.1483,5.1379,5.1379,240748.8987
2015-03-10 12:35:00,14.76,14.78,14.75,14.77,325110.13215859025,5.1379,5.1448,5.1344,5.1413,325110.1322
2015-03-10 12:40:00,14.77,14.8,14.76,14.78,141409.69162995592,5.1413,5.1518,5.1379,5.1448,141409.6916
2015-03-10 12:45:00,14.77,14.8,14.76,14.78,470264.3171806167,5.1413,5.1518,5.1379,5.1448,470264.3172
2015-03-10 12:50:00,14.78,14.79,14.77,14.77,171806.16740088104,5.1448,5.1483,5.1413,5.1413,171806.1674
2015-03-10 12:55:00,14.77,14.8,14.77,14.78,204185.0220264317,5.1413,5.1518,5.1413,5.1448,204185.022
2015-03-10 13:00:00,14.78,14.79,14.76,14.78,277092.5110132158,5.1448,5.1483,5.1379,5.1448,277092.511
2015-03-10 13:05:00,14.79,14.8,14.77,14.77,177312.77533039646,5.1483,5.1518,5.1413,5.1413,177312.7753
2015-03-10 13:10:00,14.77,14.81,14.77,14.8,356387.6651982378,5.1413,5.1553,5.1413,5.1518,356387.6652
2015-03-10 13:15:00,14.81,14.83,14.79,14.83,283480.1762114537,5.1553,5.1622,5.1483,5.1622,283480.1762
2015-03-10 13:20:00,14.83,14.87,14.83,14.86,376651.9823788545,5.1622,5.1762,5.1622,5.1727,376651.9824
2015-03-10 13:25:00,14.86,14.88,14.85,14.85,301541.8502202643,5.1727,5.1796,5.1692,5.1692,301541.8502
2015-03-10 13:30:00,14.85,14.85,14.83,14.83,231057.2687224669,5.1692,5.1692,5.1622,5.1622,231057.2687
2015-03-10 13:35:00,14.83,14.86,14.83,14.85,224889.8678414097,5.1622,5.1727,5.1622,5.1692,224889.8678
2015-03-10 13:40:00,14.85,14.86,14.85,14.86,162334.8017621145,5.1692,5.1727,5.1692,5.1727,162334.8018
2015-03-10 13:45:00,14.86,14.88,14.85,14.86,200440.5286343612,5.1727,5.1796,5.1692,5.1727,200440.5286
2015-03-10 13:50:00,14.86,14.88,14.86,14.87,137444.93392070482,5.1727,5.1796,5.1727,5.1762,137444.9339
2015-03-10 13:55:00,14.86,14.87,14.85,14.85,133920.70484581497,5.1727,5.1762,5.1692,5.1692,133920.7048
2015-03-10 14:00:00,14.85,14.88,14.85,14.88,217621.1453744493,5.1692,5.1796,5.1692,5.1796,217621.1454
2015-03-10 14:05:00,14.88,14.89,14.87,14.89,396255.5066079294,5.1796,5.1831,5.1762,5.1831,396255.5066
2015-03-10 14:10:00,14.89,14.9,14.85,14.86,464096.9162995594,5.1831,5.1866,5.1692,5.1727,464096.9163
2015-03-10 14:15:00,14.86,14.87,14.85,14.87,508149.7797356827,5.1727,5.1762,5.1692,5.1762,508149.7797
2015-03-10 14:20:00,14.87,14.87,14.84,14.87,444273.1277533039,5.1762,5.1762,5.1657,5.1762,444273.1278
2015-03-10 14:25:00,14.86,14.87,14.85,14.86,229074.88986784132,5.1727,5.1762,5.1692,5.1727,229074.8899
2015-03-10 14:30:00,14.86,14.87,14.86,14.86,226651.9823788546,5.1727,5.1762,5.1727,5.1727,226651.9824
2015-03-10 14:35:00,14.87,14.87,14.86,14.87,228854.6255506608,5.1762,5.1762,5.1727,5.1762,228854.6256
2015-03-10 14:40:00,14.87,14.87,14.85,14.87,390969.1629955946,5.1762,5.1762,5.1692,5.1762,390969.163
2015-03-10 14:45:00,14.86,14.89,14.86,14.87,353303.9647577092,5.1727,5.1831,5.1727,5.1762,353303.9648
2015-03-10 14:50:00,14.87,14.88,14.86,14.87,220704.84581497795,5.1762,5.1796,5.1727,5.1762,220704.8458
2015-03-10 14:55:00,14.87,14.87,14.86,14.87,266519.8237885462,5.1762,5.1762,5.1727,5.1762,266519.8238
2015-03-10 15:00:00,14.87,14.89,14.86,14.86,909911.8942731275,5.1762,5.1831,5.1727,5.1727,909911.8943
2015-03-10 15:05:00,14.86,14.88,14.85,14.87,825991.1894273126,5.1727,5.1796,5.1692,5.1762,825991.1894
2015-03-10 15:10:00,14.87,14.88,14.85,14.87,413215.8590308369,5.1762,5.1796,5.1692,5.1762,413215.859
2015-03-10 15:15:00,14.87,14.9,14.86,14.89,436343.6123348017,5.1762,5.1866,5.1727,5.1831,436343.6123
2015-03-10 15:20:00,14.89,14.9,14.89,14.89,490308.3700440528,5.1831,5.1866,5.1831,5.1831,490308.37
2015-03-10 15:25:00,14.89,14.9,14.87,14.88,558590.308370044,5.1831,5.1866,5.1762,5.1796,558590.3084
2015-03-10 15:30:00,14.88,14.89,14.87,14.89,505726.8722466959,5.1796,5.1831,5.1762,5.1831,505726.8722
2015-03-10 15:35:00,14.89,14.9,14.88,14.88,496255.5066079294,5.1831,5.1866,5.1796,5.1796,496255.5066
2015-03-10 15:40:00,14.88,14.9,14.88,14.89,589427.3127753303,5.1796,5.1866,5.1796,5.1831,589427.3128
2015-03-10 15:45:00,14.89,14.9,14.88,14.9,645154.1850220263,5.1831,5.1866,5.1796,5.1866,645154.185
2015-03-10 15:50:00,14.9,14.9,14.88,14.88,898237.8854625549,5.1866,5.1866,5.1796,5.1796,898237.8855
2015-03-10 15:55:00,14.88,14.88,14.83,14.84,2713656.3876651977,5.1796,5.1796,5.1622,5.1657,2713656.3877
2015-03-11 09:30:00,14.97,14.97,14.87,14.88,733039.6475770924,5.211,5.211,5.1762,5.1796,733039.6476
2015-03-11 09:35:00,14.88,14.91,14.87,14.89,290088.1057268722,5.1796,5.1901,5.1762,5.1831,290088.1057
2015-03-11 09:40:00,14.89,14.92,14.87,14.91,279074.8898678414,5.1831,5.1936,5.1762,5.1901,279074.8899
2015-03-11 09:45:00,14.91,14.93,14.9,14.93,192731.27753303965,5.1901,5.197,5.1866,5.197,192731.2775
2015-03-11 09:50:00,14.93,14.95,14.9,14.91,205286.3436123348,5.197,5.204,5.1866,5.1901,205286.3436
2015-03-11 09:55:00,14.9,14.93,14.89,14.91,202863.436123348,5.1866,5.197,5.1831,5.1901,202863.4361
2015-03-11 10:00:00,14.91,14.93,14.9,14.91,163876.65198237883,5.1901,5.197,5.1866,5.1901,163876.652
2015-03-11 10:05:00,14.91,14.93,14.9,14.91,223348.0176211453,5.1901,5.197,5.1866,5.1901,223348.0176
2015-03-11 10:10:00,14.9,14.9,14.85,14.87,409691.6299559471,5.1866,5.1866,5.1692,5.1762,409691.63
2015-03-11 10:15:00,14.87,14.87,14.83,14.84,365859.0308370044,5.1762,5.1762,5.1622,5.1657,365859.0308
2015-03-11 10:20:00,14.84,14.84,14.82,14.83,326431.7180616739,5.1657,5.1657,5.1588,5.1622,326431.7181
2015-03-11 10:25:00,14.84,14.87,14.83,14.87,245374.449339207,5.1657,5.1762,5.1622,5.1762,245374.4493
2015-03-11 10:30:00,14.86,14.87,14.8,14.82,259251.10132158583,5.1727,5.1762,5.1518,5.1588,259251.1013
2015-03-11 10:35:00,14.81,14.82,14.8,14.81,291629.9559471365,5.1553,5.1588,5.1518,5.1553,291629.9559
2015-03-11 10:40:00,14.81,14.82,14.79,14.8,212775.3303964757,5.1553,5.1588,5.1483,5.1518,212775.3304
2015-03-11 10:45:00,14.8,14.81,14.79,14.8,283259.9118942731,5.1518,5.1553,5.1483,5.1518,283259.9119
2015-03-11 10:50:00,14.8,14.8,14.76,14.77,593171.8061674008,5.1518,5.1518,5.1379,5.1413,593171.8062
2015-03-11 10:55:00,14.77,14.77,14.75,14.76,714977.9735682819,5.1413,5.1413,5.1344,5.1379,714977.9736
2015-03-11 11:00:00,14.76,14.77,14.74,14.74,291189.4273127753,5.1379,5.1413,5.1309,5.1309,291189.4273
2015-03-11 11:05:00,14.74,14.74,14.71,14.72,284361.23348017613,5.1309,5.1309,5.1205,5.1239,284361.2335
2015-03-11 11:10:00,14.73,14.75,14.72,14.75,412995.5947136563,5.1274,5.1344,5.1239,5.1344,412995.5947
2015-03-11 11:15:00,14.75,14.77,14.75,14.77,395374.44933920697,5.1344,5.1413,5.1344,5.1413,395374.4493
2015-03-11 11:20:00,14.77,14.78,14.75,14.76,307709.25110132154,5.1413,5.1448,5.1344,5.1379,307709.2511
2015-03-11 11:25:00,14.76,14.77,14.75,14.77,268942.731277533,5.1379,5.1413,5.1344,5.1413,268942.7313
2015-03-11 11:30:00,14.77,14.79,14.76,14.79,314317.18061674,5.1413,5.1483,5.1379,5.1483,314317.1806
2015-03-11 11:35:00,14.79,14.79,14.77,14.78,180396.47577092508,5.1483,5.1483,5.1413,5.1448,180396.4758
2015-03-11 11:40:00,14.78,14.79,14.78,14.78,174889.86784140966,5.1448,5.1483,5.1448,5.1448,174889.8678
2015-03-11 11:45:00,14.79,14.8,14.78,14.79,541189.4273127753,5.1483,5.1518,5.1448,5.1483,541189.4273
2015-03-11 11:50:00,14.79,14.83,14.78,14.81,438546.2555066079,5.1483,5.1622,5.1448,5.1553,438546.2555
2015-03-11 11:55:00,14.81,14.83,14.8,14.83,147577.09251101318,5.1553,5.1622,5.1518,5.1622,147577.0925
2015-03-11 12:00:00,14.83,14.86,14.81,14.82,595814.9779735681,5.1622,5.1727,5.1553,5.1588,595814.978
2015-03-11 12:05:00,14.82,14.83,14.8,14.83,313215.85903083696,5.1588,5.1622,5.1518,5.1622,313215.859
2015-03-11 12:10:00,14.83,14.84,14.82,14.84,115198.23788546251,5.1622,5.1657,5.1588,5.1657,115198.2379
2015-03-11 12:15:00,14.84,14.86,14.82,14.85,180616.7400881057,5.1657,5.1727,5.1588,5.1692,180616.7401
2015-03-11 12:20:00,14.85,14.85,14.8,14.8,207488.98678414093,5.1692,5.1692,5.1518,5.1518,207488.9868
2015-03-11 12:25:00,14.8,14.81,14.77,14.78,127092.51101321584,5.1518,5.1553,5.1413,5.1448,127092.511
2015-03-11 12:30:00,14.78,14.81,14.78,14.81,162114.5374449339,5.1448,5.1553,5.1448,5.1553,162114.5374
2015-03-11 12:35:00,14.81,14.81,14.79,14.81,113436.1233480176,5.1553,5.1553,5.1483,5.1553,113436.1233
2015-03-11 12:40:00,14.82,14.82,14.8,14.81,116299.55947136562,5.1588,5.1588,5.1518,5.1553,116299.5595
2015-03-11 12:45:00,14.81,14.84,14.81,14.84,230616.7400881057,5.1553,5.1657,5.1553,5.1657,230616.7401
2015-03-11 12:50:00,14.84,14.85,14.83,14.84,118942.73127753302,5.1657,5.1692,5.1622,5.1657,118942.7313
2015-03-11 12:55:00,14.84,14.84,14.82,14.83,194273.127753304,5.1657,5.1657,5.1588,5.1622,194273.1278
2015-03-11 13:00:00,14.83,14.84,14.82,14.83,172026.43171806165,5.1622,5.1657,5.1588,5.1622,172026.4317
2015-03-11 13:05:00,14.83,14.85,14.82,14.85,149779.73568281936,5.1622,5.1692,5.1588,5.1692,149779.7357
2015-03-11 13:10:00,14.85,14.86,14.84,14.86,229074.88986784132,5.1692,5.1727,5.1657,5.1727,229074.8899
2015-03-11 13:15:00,14.86,14.86,14.83,14.84,112555.06607929514,5.1727,5.1727,5.1622,5.1657,112555.0661
2015-03-11 13:20:00,14.84,14.85,14.83,14.85,196035.2422907489,5.1657,5.1692,5.1622,5.1692,196035.2423
2015-03-11 13:25:00,14.85,14.85,14.83,14.83,213436.1233480176,5.1692,5.1692,5.1622,5.1622,213436.1233
2015-03-11 13:30:00,14.84,14.84,14.81,14.83,404185.0220264316,5.1657,5.1657,5.1553,5.1622,404185.022
2015-03-11 13:35:00,14.83,14.85,14.82,14.84,257709.2511013216,5.1622,5.1692,5.1588,5.1657,257709.2511
2015-03-11 13:40:00,14.84,14.84,14.82,14.83,274669.603524229,5.1657,5.1657,5.1588,5.1622,274669.6035
2015-03-11 13:45:00,14.83,14.83,14.8,14.8,341189.4273127753,5.1622,5.1622,5.1518,5.1518,341189.4273
2015-03-11 13:50:00,14.8,14.83,14.8,14.82,160352.42290748894,5.1518,5.1622,5.1518,5.1588,160352.4229
2015-03-11 13:55:00,14.82,14.83,14.81,14.83,121145.3744493392,5.1588,5.1622,5.1553,5.1622,121145.3744
2015-03-11 14:00:00,14.83,14.85,14.82,14.85,176872.2466960352,5.1622,5.1692,5.1588,5.1692,176872.2467
2015-03-11 14:05:00,14.84,14.85,14.84,14.85,258590.308370044,5.1657,5.1692,5.1657,5.1692,258590.3084
2015-03-11 14:10:00,14.85,14.85,14.83,14.84,92070.48458149776,5.1692,5.1692,5.1622,5.1657,92070.4846
2015-03-11 14:15:00,14.84,14.85,14.83,14.84,220484.5814977973,5.1657,5.1692,5.1622,5.1657,220484.5815
2015-03-11 14:20:00,14.84,14.85,14.81,14.82,252643.1718061673,5.1657,5.1692,5.1553,5.1588,252643.1718
2015-03-11 14:25:00,14.82,14.83,14.81,14.82,159691.6299559471,5.1588,5.1622,5.1553,5.1588,159691.63
2015-03-11 14:30:00,14.82,14.82,14.8,14.8,231938.3259911894,5.1588,5.1588,5.1518,5.1518,231938.326
2015-03-11 14:35:00,14.8,14.81,14.8,14.8,187665.19823788543,5.1518,5.1553,5.1518,5.1518,187665.1982
2015-03-11 14:40:00,14.8,14.8,14.78,14.79,179295.154185022,5.1518,5.1518,5.1448,5.1483,179295.1542
2015-03-11 14:45:00,14.78,14.81,14.78,14.8,275110.13215859025,5.1448,5.1553,5.1448,5.1518,275110.1322
2015-03-11 14:50:00,14.8,14.8,14.8,14.8,209691.6299559471,5.1518,5.1518,5.1518,5.1518,209691.63
2015-03-11 14:55:00,14.8,14.81,14.8,14.81,224449.3392070484,5.1518,5.1553,5.1518,5.1553,224449.3392
2015-03-11 15:00:00,14.8,14.81,14.79,14.8,284140.9691629955,5.1518,5.1553,5.1483,5.1518,284140.9692
2015-03-11 15:05:00,14.8,14.81,14.78,14.79,295814.97797356825,5.1518,5.1553,5.1448,5.1483,295814.978
2015-03-11 15:10:00,14.78,14.79,14.77,14.78,398237.885462555,5.1448,5.1483,5.1413,5.1448,398237.8855
2015-03-11 15:15:00,14.77,14.8,14.77,14.79,242070.48458149776,5.1413,5.1518,5.1413,5.1483,242070.4846
2015-03-11 15:20:00,14.8,14.8,14.77,14.77,422907.48898678407,5.1518,5.1518,5.1413,5.1413,422907.489
2015-03-11 15:25:00,14.77,14.79,14.77,14.78,408810.5726872246,5.1413,5.1483,5.1413,5.1448,408810.5727
2015-03-11 15:30:00,14.79,14.79,14.78,14.79,540528.6343612333,5.1483,5.1483,5.1448,5.1483,540528.6344
2015-03-11 15:35:00,14.79,14.8,14.78,14.79,392070.4845814977,5.1483,5.1518,5.1448,5.1483,392070.4846
2015-03-11 15:40:00,14.79,14.81,14.77,14.81,454845.8149779735,5.1483,5.1553,5.1413,5.1553,454845.815
2015-03-11 15:45:00,14.81,14.82,14.8,14.8,710132.1585903083,5.1553,5.1588,5.1518,5.1518,710132.1586
2015-03-11 15:50:00,14.8,14.8,14.78,14.78,612114.5374449338,5.1518,5.1518,5.1448,5.1448,612114.5374
2015-03-11 15:55:00,14.78,14.81,14.78,14.81,1929074.889867841,5.1448,5.1553,5.1448,5.1553,1929074.8899
2015-03-12 09:30:00,14.36,14.46,14.32,14.35,2922026.431718061,4.9986,5.0334,4.9847,4.9952,2922026.4317
2015-03-12 09:35:00,14.36,14.4,14.31,14.38,3014537.44493392,4.9986,5.0126,4.9812,5.0056,3014537.4449
2015-03-12 09:40:00,14.38,14.47,14.38,14.46,1035682.8193832596,5.0056,5.0369,5.0056,5.0334,1035682.8194
2015-03-12 09:45:00,14.45,14.58,14.44,14.56,1426211.4537444932,5.03,5.0752,5.0265,5.0682,1426211.4537
2015-03-12 09:50:00,14.56,14.56,14.47,14.51,1586563.876651982,5.0682,5.0682,5.0369,5.0508,1586563.8767
2015-03-12 09:55:00,14.51,14.51,14.42,14.46,1416299.5594713653,5.0508,5.0508,5.0195,5.0334,1416299.5595
2015-03-12 10:00:00,14.46,14.51,14.44,14.51,849999.9999999999,5.0334,5.0508,5.0265,5.0508,850000.0
2015-03-12 10:05:00,14.51,14.56,14.51,14.56,918942.7312775328,5.0508,5.0682,5.0508,5.0682,918942.7313
2015-03-12 10:10:00,14.56,14.64,14.55,14.62,1555066.079295154,5.0682,5.0961,5.0648,5.0891,1555066.0793
2015-03-12 10:15:00,14.62,14.66,14.61,14.64,1066519.823788546,5.0891,5.1031,5.0857,5.0961,1066519.8238
2015-03-12 10:20:00,14.64,14.72,14.64,14.7,1096255.5066079292,5.0961,5.1239,5.0961,5.117,1096255.5066
2015-03-12 10:25:00,14.7,14.71,14.64,14.65,506828.19383259903,5.117,5.1205,5.0961,5.0996,506828.1938
2015-03-12 10:30:00,14.66,14.71,14.64,14.7,1100440.528634361,5.1031,5.1205,5.0961,5.117,1100440.5286
2015-03-12 10:35:00,14.7,14.7,14.63,14.67,528854.6255506607,5.117,5.117,5.0926,5.1065,528854.6256
2015-03-12 10:40:00,14.67,14.67,14.63,14.65,387224.66960352415,5.1065,5.1065,5.0926,5.0996,387224.6696
2015-03-12 10:45:00,14.65,14.65,14.61,14.61,520264.3171806167,5.0996,5.0996,5.0857,5.0857,520264.3172
2015-03-12 10:50:00,14.61,14.64,14.61,14.62,376651.9823788545,5.0857,5.0961,5.0857,5.0891,376651.9824
2015-03-12 10:55:00,14.62,14.66,14.61,14.63,332599.11894273123,5.0891,5.1031,5.0857,5.0926,332599.1189
2015-03-12 11:00:00,14.63,14.64,14.59,14.62,378193.8325991189,5.0926,5.0961,5.0787,5.0891,378193.8326
2015-03-12 11:05:00,14.61,14.66,14.61,14.65,400220.26431718055,5.0857,5.1031,5.0857,5.0996,400220.2643
2015-03-12 11:10:00,14.64,14.74,14.63,14.71,911894.2731277532,5.0961,5.1309,5.0926,5.1205,911894.2731
2015-03-12 11:15:00,14.71,14.78,14.7,14.75,1020925.1101321584,5.1205,5.1448,5.117,5.1344,1020925.1101
2015-03-12 11:20:00,14.75,14.8,14.73,14.79,815638.7665198237,5.1344,5.1518,5.1274,5.1483,815638.7665
2015-03-12 11:25:00,14.78,14.81,14.76,14.79,670925.1101321585,5.1448,5.1553,5.1379,5.1483,670925.1101
2015-03-12 11:30:00,14.8,14.81,14.76,14.8,684801.7621145373,5.1518,5.1553,5.1379,5.1518,684801.7621
2015-03-12 11:35:00,14.8,14.81,14.75,14.76,595374.4493392069,5.1518,5.1553,5.1344,5.1379,595374.4493
2015-03-12 11:40:00,14.76,14.77,14.75,14.76,381277.5330396475,5.1379,5.1413,5.1344,5.1379,381277.533
2015-03-12 11:45:00,14.76,14.79,14.76,14.79,353083.70044052857,5.1379,5.1483,5.1379,5.1483,353083.7004
2015-03-12 11:50:00,14.79,14.85,14.78,14.81,803524.2290748897,5.1483,5.1692,5.1448,5.1553,803524.2291
2015-03-12 11:55:00,14.81,14.86,14.8,14.82,419823.7885462554,5.1553,5.1727,5.1518,5.1588,419823.7885
2015-03-12 12:00:00,14.81,14.83,14.79,14.8,396255.5066079294,5.1553,5.1622,5.1483,5.1518,396255.5066
2015-03-12 12:05:00,14.79,14.85,14.79,14.84,708149.7797356826,5.1483,5.1692,5.1483,5.1657,708149.7797
2015-03-12 12:10:00,14.84,14.85,14.82,14.85,339207.0484581497,5.1657,5.1692,5.1588,5.1692,339207.0485
2015-03-12 12:15:00,14.85,14.86,14.83,14.86,455066.0792951541,5.1692,5.1727,5.1622,5.1727,455066.0793
2015-03-12 12:20:00,14.86,14.86,14.83,14.84,442070.4845814977,5.1727,5.1727,5.1622,5.1657,442070.4846
2015-03-12 12:25:00,14.84,14.86,14.84,14.86,421806.167400881,5.1657,5.1727,5.1657,5.1727,421806.1674
2015-03-12 12:30:00,14.85,14.87,14.85,14.87,858149.7797356826,5.1692,5.1762,5.1692,5.1762,858149.7797
2015-03-12 12:35:00,14.87,14.87,14.82,14.83,511453.744493392,5.1762,5.1762,5.1588,5.1622,511453.7445
2015-03-12 12:40:00,14.83,14.84,14.82,14.83,333259.9118942731,5.1622,5.1657,5.1588,5.1622,333259.9119
2015-03-12 12:45:00,14.83,14.87,14.82,14.87,402643.17180616735,5.1622,5.1762,5.1588,5.1762,402643.1718
2015-03-12 12:50:00,14.87,14.89,14.85,14.86,533700.4405286342,5.1762,5.1831,5.1692,5.1727,533700.4405
2015-03-12 12:55:00,14.85,14.86,14.84,14.85,245154.1850220264,5.1692,5.1727,5.1657,5.1692,245154.185
2015-03-12 13:00:00,14.85,14.86,14.84,14.85,133259.9118942731,5.1692,5.1727,5.1657,5.1692,133259.9119
2015-03-12 13:05:00,14.85,14.89,14.85,14.88,220484.5814977973,5.1692,5.1831,5.1692,5.1796,220484.5815
2015-03-12 13:10:00,14.88,14.89,14.87,14.87,179955.94713656383,5.1796,5.1831,5.1762,5.1762,179955.9471
2015-03-12 13:15:00,14.87,14.88,14.87,14.88,201321.58590308367,5.1762,5.1796,5.1762,5.1796,201321.5859
2015-03-12 13:20:00,14.88,14.88,14.85,14.86,294493.3920704845,5.1796,5.1796,5.1692,5.1727,294493.3921
2015-03-12 13:25:00,14.86,14.86,14.84,14.85,165638.76651982375,5.1727,5.1727,5.1657,5.1692,165638.7665
2015-03-12 13:30:00,14.85,14.85,14.82,14.83,355506.60792951536,5.1692,5.1692,5.1588,5.1622,355506.6079
2015-03-12 13:35:00,14.83,14.85,14.82,14.84,253524.22907488985,5.1622,5.1692,5.1588,5.1657,253524.2291
2015-03-12 13:40:00,14.84,14.85,14.83,14.85,177973.5682819383,5.1657,5.1692,5.1622,5.1692,177973.5683
2015-03-12 13:45:00,14.85,14.86,14.84,14.86,218942.731277533,5.1692,5.1727,5.1657,5.1727,218942.7313
2015-03-12 13:50:00,14.86,14.87,14.84,14.84,210572.6872246696,5.1727,5.1762,5.1657,5.1657,210572.6872
2015-03-12 13:55:00,14.84,14.85,14.81,14.81,462775.3303964757,5.1657,5.1692,5.1553,5.1553,462775.3304
2015-03-12 14:00:00,14.81,14.81,14.79,14.8,465198.23788546247,5.1553,5.1553,5.1483,5.1518,465198.2379
2015-03-12 14:05:00,14.8,14.83,14.8,14.81,411453.744493392,5.1518,5.1622,5.1518,5.1553,411453.7445
2015-03-12 14:10:00,14.81,14.81,14.8,14.8,203744.49339207044,5.1553,5.1553,5.1518,5.1518,203744.4934
2015-03-12 14:15:00,14.8,14.8,14.78,14.79,182378.85462555065,5.1518,5.1518,5.1448,5.1483,182378.8546
2015-03-12 14:20:00,14.79,14.79,14.76,14.76,270044.05286343605,5.1483,5.1483,5.1379,5.1379,270044.0529
2015-03-12 14:25:00,14.76,14.78,14.75,14.76,640308.3700440527,5.1379,5.1448,5.1344,5.1379,640308.37
2015-03-12 14:30:00,14.76,14.76,14.75,14.76,360572.6872246696,5.1379,5.1379,5.1344,5.1379,360572.6872
2015-03-12 14:35:00,14.76,14.76,14.75,14.75,382599.1189427312,5.1379,5.1379,5.1344,5.1344,382599.1189
2015-03-12 14:40:00,14.76,14.76,14.73,14.75,584361.2334801761,5.1379,5.1379,5.1274,5.1344,584361.2335
2015-03-12 14:45:00,14.75,14.8,14.74,14.8,1301321.5859030834,5.1344,5.1518,5.1309,5.1518,1301321.5859
2015-03-12 14:50:00,14.8,14.8,14.76,14.77,1412114.5374449336,5.1518,5.1518,5.1379,5.1413,1412114.5374
2015-03-12 14:55:00,14.77,14.8,14.76,14.78,831938.3259911892,5.1413,5.1518,5.1379,5.1448,831938.326
2015-03-12 15:00:00,14.78,14.84,14.77,14.82,990308.3700440528,5.1448,5.1657,5.1413,5.1588,990308.37
2015-03-12 15:05:00,14.82,14.84,14.81,14.83,515638.7665198237,5.1588,5.1657,5.1553,5.1622,515638.7665
2015-03-12 15:10:00,14.84,14.84,14.83,14.83,301101.321585903,5.1657,5.1657,5.1622,5.1622,301101.3216
2015-03-12 15:15:00,14.83,14.83,14.79,14.81,433039.64757709246,5.1622,5.1622,5.1483,5.1553,433039.6476
2015-03-12 15:20:00,14.81,14.81,14.8,14.8,320925.11013215856,5.1553,5.1553,5.1518,5.1518,320925.1101
2015-03-12 15:25:00,14.8,14.81,14.79,14.8,273568.281938326,5.1518,5.1553,5.1483,5.1518,273568.2819
2015-03-12 15:30:00,14.8,14.81,14.79,14.8,368502.20264317177,5.1518,5.1553,5.1483,5.1518,368502.2026
2015-03-12 15:35:00,14.8,14.8,14.77,14.8,568722.4669603523,5.1518,5.1518,5.1413,5.1518,568722.467
2015-03-12 15:40:00,14.8,14.81,14.79,14.81,362995.5947136564,5.1518,5.1553,5.1483,5.1553,362995.5947
2015-03-12 15:45:00,14.8,14.83,14.8,14.83,738325.9911894272,5.1518,5.1622,5.1518,5.1622,738325.9912
2015-03-12 15:50:00,14.83,14.84,14.82,14.84,845814.9779735681,5.1622,5.1657,5.1588,5.1657,845814.978
2015-03-12 15:55:00,14.84,14.87,14.82,14.85,2454625.5506607923,5.1657,5.1762,5.1588,5.1692,2454625.5507
2015-03-13 09:30:00,14.8,14.8,14.74,14.76,749559.4713656387,5.1518,5.1518,5.1309,5.1379,749559.4714
2015-03-13 09:35:00,14.76,14.79,14.75,14.78,695154.1850220263,5.1379,5.1483,5.1344,5.1448,695154.185
2015-03-13 09:40:00,14.78,14.78,14.69,14.71,581497.7973568281,5.1448,5.1448,5.1135,5.1205,581497.7974
2015-03-13 09:45:00,14.7,14.74,14.69,14.71,1610132.1585903082,5.117,5.1309,5.1135,5.1205,1610132.1586
2015-03-13 09:50:00,14.71,14.71,14.66,14.66,498678.4140969162,5.1205,5.1205,5.1031,5.1031,498678.4141
2015-03-13 09:55:00,14.66,14.67,14.64,14.65,424229.0748898677,5.1031,5.1065,5.0961,5.0996,424229.0749
2015-03-13 10:00:00,14.65,14.66,14.62,14.62,438546.2555066079,5.0996,5.1031,5.0891,5.0891,438546.2555
2015-03-13 10:05:00,14.62,14.65,14.61,14.62,343392.07048458146,5.0891,5.0996,5.0857,5.0891,343392.0705
2015-03-13 10:10:00,14.62,14.66,14.6,14.66,355947.1365638766,5.0891,5.1031,5.0822,5.1031,355947.1366
2015-03-13 10:15:00,14.66,14.69,14.65,14.68,455726.872246696,5.1031,5.1135,5.0996,5.11,455726.8722
2015-03-13 10:20:00,14.68,14.7,14.66,14.67,303744.4933920704,5.11,5.117,5.1031,5.1065,303744.4934
2015-03-13 10:25:00,14.68,14.68,14.64,14.66,298237.885462555,5.11,5.11,5.0961,5.1031,298237.8855
2015-03-13 10:30:00,14.66,14.66,14.64,14.66,266079.295154185,5.1031,5.1031,5.0961,5.1031,266079.2952
2015-03-13 10:35:00,14.66,14.69,14.65,14.68,554845.8149779735,5.1031,5.1135,5.0996,5.11,554845.815
2015-03-13 10:40:00,14.68,14.7,14.66,14.67,367180.616740088,5.11,5.117,5.1031,5.1065,367180.6167
2015-03-13 10:45:00,14.67,14.68,14.65,14.66,511013.2158590307,5.1065,5.11,5.0996,5.1031,511013.2159
2015-03-13 10:50:00,14.66,14.66,14.64,14.64,457929.5154185021,5.1031,5.1031,5.0961,5.0961,457929.5154
2015-03-13 10:55:00,14.64,14.66,14.61,14.62,276211.45374449337,5.0961,5.1031,5.0857,5.0891,276211.4537
2015-03-13 11:00:00,14.61,14.65,14.61,14.65,231938.3259911894,5.0857,5.0996,5.0857,5.0996,231938.326
2015-03-13 11:05:00,14.65,14.65,14.61,14.64,339207.0484581497,5.0996,5.0996,5.0857,5.0961,339207.0485
2015-03-13 11:10:00,14.64,14.68,14.64,14.66,360792.95154185017,5.0961,5.11,5.0961,5.1031,360792.9515
2015-03-13 11:15:00,14.66,14.67,14.65,14.66,623788.5462555065,5.1031,5.1065,5.0996,5.1031,623788.5463
2015-03-13 11:20:00,14.66,14.67,14.63,14.65,287665.19823788543,5.1031,5.1065,5.0926,5.0996,287665.1982
2015-03-13 11:25:00,14.65,14.66,14.61,14.61,285022.026431718,5.0996,5.1031,5.0857,5.0857,285022.0264
2015-03-13 11:30:00,14.61,14.62,14.58,14.6,333920.7048458149,5.0857,5.0891,5.0752,5.0822,333920.7048
2015-03-13 11:35:00,14.6,14.6,14.57,14.58,266519.8237885462,5.0822,5.0822,5.0717,5.0752,266519.8238
2015-03-13 11:40:00,14.58,14.58,14.55,14.56,268502.20264317177,5.0752,5.0752,5.0648,5.0682,268502.2026
2015-03-13 11:45:00,14.56,14.56,14.53,14.53,364096.9162995594,5.0682,5.0682,5.0578,5.0578,364096.9163
2015-03-13 11:50:00,14.54,14.57,14.53,14.56,251982.3788546255,5.0613,5.0717,5.0578,5.0682,251982.3789
2015-03-13 11:55:00,14.56,14.58,14.56,14.57,182158.59030837,5.0682,5.0752,5.0682,5.0717,182158.5903
2015-03-13 12:00:00,14.57,14.58,14.53,14.55,237665.19823788543,5.0717,5.0752,5.0578,5.0648,237665.1982
2015-03-13 12:05:00,14.56,14.56,14.54,14.56,256828.19383259903,5.0682,5.0682,5.0613,5.0682,256828.1938
2015-03-13 12:10:00,14.56,14.58,14.55,14.55,337665.19823788543,5.0682,5.0752,5.0648,5.0648,337665.1982
2015-03-13 12:15:00,14.55,14.56,14.53,14.54,205947.1365638766,5.0648,5.0682,5.0578,5.0613,205947.1366
2015-03-13 12:20:00,14.55,14.57,14.54,14.56,272907.48898678407,5.0648,5.0717,5.0613,5.0682,272907.489
2015-03-13 12:25:00,14.56,14.58,14.56,14.57,218942.731277533,5.0682,5.0752,5.0682,5.0717,218942.7313
2015-03-13 12:30:00,14.57,14.59,14.56,14.57,167400.88105726868,5.0717,5.0787,5.0682,5.0717,167400.8811
2015-03-13 12:35:00,14.58,14.61,14.58,14.6,211013.2158590308,5.0752,5.0857,5.0752,5.0822,211013.2159
2015-03-13 12:40:00,14.6,14.62,14.59,14.62,260792.95154185017,5.0822,5.0891,5.0787,5.0891,260792.9515
2015-03-13 12:45:00,14.62,14.63,14.61,14.62,446916.29955947126,5.0891,5.0926,5.0857,5.0891,446916.2996
2015-03-13 12:50:00,14.63,14.63,14.61,14.61,235682.81938325983,5.0926,5.0926,5.0857,5.0857,235682.8194
2015-03-13 12:55:00,14.61,14.63,14.61,14.63,204185.0220264317,5.0857,5.0926,5.0857,5.0926,204185.022
2015-03-13 13:00:00,14.62,14.63,14.61,14.62,275110.13215859025,5.0891,5.0926,5.0857,5.0891,275110.1322
2015-03-13 13:05:00,14.62,14.63,14.59,14.6,312995.59471365635,5.0891,5.0926,5.0787,5.0822,312995.5947
2015-03-13 13:10:00,14.6,14.6,14.58,14.59,209691.6299559471,5.0822,5.0822,5.0752,5.0787,209691.63
2015-03-13 13:15:00,14.59,14.59,14.56,14.56,348898.6784140969,5.0787,5.0787,5.0682,5.0682,348898.6784
2015-03-13 13:20:00,14.56,14.57,14.55,14.57,220925.11013215856,5.0682,5.0717,5.0648,5.0717,220925.1101
2015-03-13 13:25:00,14.57,14.57,14.55,14.57,302863.436123348,5.0717,5.0717,5.0648,5.0717,302863.4361
2015-03-13 13:30:00,14.57,14.59,14.56,14.58,231497.7973568281,5.0717,5.0787,5.0682,5.0752,231497.7974
2015-03-13 13:35:00,14.58,14.59,14.57,14.57,227092.51101321584,5.0752,5.0787,5.0717,5.0717,227092.511
2015-03-13 13:40:00,14.58,14.59,14.57,14.58,317621.14537444926,5.0752,5.0787,5.0717,5.0752,317621.1454
2015-03-13 13:45:00,14.58,14.6,14.57,14.59,205947.1365638766,5.0752,5.0822,5.0717,5.0787,205947.1366
2015-03-13 13:50:00,14.59,14.61,14.58,14.6,220264.3171806167,5.0787,5.0857,5.0752,5.0822,220264.3172
2015-03-13 13:55:00,14.6,14.6,14.57,14.58,214757.70925110127,5.0822,5.0822,5.0717,5.0752,214757.7093
2015-03-13 14:00:00,14.58,14.58,14.56,14.58,297797.35682819376,5.0752,5.0752,5.0682,5.0752,297797.3568
2015-03-13 14:05:00,14.58,14.59,14.57,14.57,257268.72246696032,5.0752,5.0787,5.0717,5.0717,257268.7225
2015-03-13 14:10:00,14.57,14.6,14.57,14.59,241850.22026431715,5.0717,5.0822,5.0717,5.0787,241850.2203
2015-03-13 14:15:00,14.59,14.6,14.58,14.58,204845.81497797352,5.0787,5.0822,5.0752,5.0752,204845.815
2015-03-13 14:20:00,14.58,14.58,14.56,14.57,355066.07929515414,5.0752,5.0752,5.0682,5.0717,355066.0793
2015-03-13 14:25:00,14.58,14.61,14.57,14.6,258370.04405286332,5.0752,5.0857,5.0717,5.0822,258370.0441
2015-03-13 14:30:00,14.61,14.61,14.6,14.61,226211.4537444933,5.0857,5.0857,5.0822,5.0857,226211.4537
2015-03-13 14:35:00,14.61,14.62,14.61,14.62,384801.76211453736,5.0857,5.0891,5.0857,5.0891,384801.7621
2015-03-13 14:40:00,14.62,14.62,14.6,14.6,405726.872246696,5.0891,5.0891,5.0822,5.0822,405726.8722
2015-03-13 14:45:00,14.6,14.63,14.6,14.61,440088.10572687216,5.0822,5.0926,5.0822,5.0857,440088.1057
2015-03-13 14:50:00,14.62,14.63,14.6,14.6,235242.29074889864,5.0891,5.0926,5.0822,5.0822,235242.2907
2015-03-13 14:55:00,14.6,14.64,14.6,14.63,283920.7048458149,5.0822,5.0961,5.0822,5.0926,283920.7048
2015-03-13 15:00:00,14.63,14.64,14.62,14.62,264096.9162995594,5.0926,5.0961,5.0891,5.0891,264096.9163
2015-03-13 15:05:00,14.62,14.64,14.62,14.63,350440.5286343612,5.0891,5.0961,5.0891,5.0926,350440.5286
2015-03-13 15:10:00,14.63,14.66,14.63,14.65,622687.2246696034,5.0926,5.1031,5.0926,5.0996,622687.2247
2015-03-13 15:15:00,14.66,14.69,14.65,14.66,329515.4185022026,5.1031,5.1135,5.0996,5.1031,329515.4185
2015-03-13 15:20:00,14.66,14.69,14.65,14.69,318061.67400881054,5.1031,5.1135,5.0996,5.1135,318061.674
2015-03-13 15:25:00,14.69,14.7,14.67,14.7,354845.8149779735,5.1135,5.117,5.1065,5.117,354845.815
2015-03-13 15:30:00,14.7,14.7,14.67,14.68,384801.76211453736,5.117,5.117,5.1065,5.11,384801.7621
2015-03-13 15:35:00,14.68,14.7,14.66,14.7,401762.1145374448,5.11,5.117,5.1031,5.117,401762.1145
2015-03-13 15:40:00,14.7,14.73,14.7,14.7,681718.0616740087,5.117,5.1274,5.117,5.117,681718.0617
2015-03-13 15:45:00,14.7,14.71,14.68,14.71,523788.5462555065,5.117,5.1205,5.11,5.1205,523788.5463
2015-03-13 15:50:00,14.71,14.75,14.71,14.75,879955.9471365637,5.1205,5.1344,5.1205,5.1344,879955.9471
2015-03-13 15:55:00,14.75,14.75,14.72,14.72,1159691.629955947,5.1344,5.1344,5.1239,5.1239,1159691.63
2015-03-16 09:30:00,14.71,14.81,14.71,14.79,776872.2466960351,5.1205,5.1553,5.1205,5.1483,776872.2467
2015-03-16 09:35:00,14.8,14.83,14.79,14.8,390528.6343612334,5.1518,5.1622,5.1483,5.1518,390528.6344
2015-03-16 09:40:00,14.81,14.82,14.75,14.75,357488.9867841409,5.1553,5.1588,5.1344,5.1344,357488.9868
2015-03-16 09:45:00,14.76,14.81,14.75,14.8,251101.32158590303,5.1379,5.1553,5.1344,5.1518,251101.3216
2015-03-16 09:50:00,14.8,14.84,14.8,14.83,227312.77533039643,5.1518,5.1657,5.1518,5.1622,227312.7753
2015-03-16 09:55:00,14.83,14.85,14.8,14.82,198898.67841409688,5.1622,5.1692,5.1518,5.1588,198898.6784
2015-03-16 10:00:00,14.81,14.83,14.8,14.82,243612.33480176207,5.1553,5.1622,5.1518,5.1588,243612.3348
2015-03-16 10:05:00,14.82,14.84,14.79,14.8,168722.46696035238,5.1588,5.1657,5.1483,5.1518,168722.467
2015-03-16 10:10:00,14.8,14.81,14.76,14.76,156607.92951541848,5.1518,5.1553,5.1379,5.1379,156607.9295
2015-03-16 10:15:00,14.77,14.77,14.73,14.73,313436.1233480176,5.1413,5.1413,5.1274,5.1274,313436.1233
2015-03-16 10:20:00,14.73,14.76,14.69,14.7,444273.1277533039,5.1274,5.1379,5.1135,5.117,444273.1278
2015-03-16 10:25:00,14.7,14.71,14.66,14.69,531497.7973568281,5.117,5.1205,5.1031,5.1135,531497.7974
2015-03-16 10:30:00,14.69,14.75,14.69,14.72,218281.9383259912,5.1135,5.1344,5.1135,5.1239,218281.9383
2015-03-16 10:35:00,14.72,14.76,14.71,14.73,292951.54185022024,5.1239,5.1379,5.1205,5.1274,292951.5419
2015-03-16 10:40:00,14.73,14.74,14.72,14.73,257488.98678414093,5.1274,5.1309,5.1239,5.1274,257488.9868
2015-03-16 10:45:00,14.73,14.75,14.71,14.74,191850.22026431715,5.1274,5.1344,5.1205,5.1309,191850.2203
2015-03-16 10:50:00,14.74,14.75,14.69,14.7,262775.33039647574,5.1309,5.1344,5.1135,5.117,262775.3304
2015-03-16 10:55:00,14.7,14.7,14.68,14.69,241850.22026431715,5.117,5.117,5.11,5.1135,241850.2203
2015-03-16 11:00:00,14.68,14.7,14.68,14.68,186123.34801762112,5.11,5.117,5.11,5.11,186123.348
2015-03-16 11:05:00,14.68,14.7,14.68,14.69,206607.92951541845,5.11,5.117,5.11,5.1135,206607.9295
2015-03-16 11:10:00,14.69,14.69,14.67,14.67,219383.25991189425,5.1135,5.1135,5.1065,5.1065,219383.2599
2015-03-16 11:15:00,14.67,14.68,14.66,14.66,159911.89427312772,5.1065,5.11,5.1031,5.1031,159911.8943
2015-03-16 11:20:00,14.66,14.69,14.66,14.68,193832.5991189427,5.1031,5.1135,5.1031,5.11,193832.5991
2015-03-16 11:25:00,14.68,14.69,14.66,14.66,272246.69603524223,5.11,5.1135,5.1031,5.1031,272246.696
2015-03-16 11:30:00,14.66,14.7,14.66,14.69,391850.2202643171,5.1031,5.117,5.1031,5.1135,391850.2203
2015-03-16 11:35:00,14.69,14.69,14.67,14.68,307048.4581497797,5.1135,5.1135,5.1065,5.11,307048.4581
2015-03-16 11:40:00,14.68,14.69,14.67,14.68,126211.45374449337,5.11,5.1135,5.1065,5.11,126211.4537
2015-03-16 11:45:00,14.68,14.69,14.67,14.69,135022.02643171803,5.11,5.1135,5.1065,5.1135,135022.0264
2015-03-16 11:50:00,14.69,14.71,14.67,14.7,224669.60352422905,5.1135,5.1205,5.1065,5.117,224669.6035
2015-03-16 11:55:00,14.7,14.71,14.69,14.69,116960.35242290748,5.117,5.1205,5.1135,5.1135,116960.3524
2015-03-16 12:00:00,14.69,14.7,14.67,14.67,172026.43171806165,5.1135,5.117,5.1065,5.1065,172026.4317
2015-03-16 12:05:00,14.67,14.67,14.65,14.66,211453.74449339203,5.1065,5.1065,5.0996,5.1031,211453.7445
2015-03-16 12:10:00,14.66,14.67,14.65,14.66,128193.83259911892,5.1031,5.1065,5.0996,5.1031,128193.8326
2015-03-16 12:15:00,14.66,14.66,14.64,14.64,91850.22026431716,5.1031,5.1031,5.0961,5.0961,91850.2203
2015-03-16 12:20:00,14.64,14.66,14.64,14.66,117400.8810572687,5.0961,5.1031,5.0961,5.1031,117400.8811
2015-03-16 12:25:00,14.66,14.68,14.65,14.67,146035.2422907489,5.1031,5.11,5.0996,5.1065,146035.2423
2015-03-16 12:30:00,14.67,14.67,14.65,14.66,150220.26431718058,5.1065,5.1065,5.0996,5.1031,150220.2643
2015-03-16 12:35:00,14.66,14.66,14.65,14.66,103964.75770925108,5.1031,5.1031,5.0996,5.1031,103964.7577
2015-03-16 12:40:00,14.66,14.68,14.65,14.66,245374.449339207,5.1031,5.11,5.0996,5.1031,245374.4493
2015-03-16 12:45:00,14.66,14.67,14.64,14.64,236784.1409691629,5.1031,5.1065,5.0961,5.0961,236784.141
2015-03-16 12:50:00,14.64,14.65,14.64,14.65,171145.37444933917,5.0961,5.0996,5.0961,5.0996,171145.3744
2015-03-16 12:55:00,14.65,14.66,14.64,14.64,236563.8766519824,5.0996,5.1031,5.0961,5.0961,236563.8767
2015-03-16 13:00:00,14.64,14.64,14.62,14.63,290969.16299559467,5.0961,5.0961,5.0891,5.0926,290969.163
2015-03-16 13:05:00,14.63,14.64,14.62,14.64,131718.0616740088,5.0926,5.0961,5.0891,5.0961,131718.0617
2015-03-16 13:10:00,14.64,14.66,14.63,14.66,137885.46255506604,5.0961,5.1031,5.0926,5.1031,137885.4626
2015-03-16 13:15:00,14.66,14.69,14.66,14.67,389647.5770925109,5.1031,5.1135,5.1031,5.1065,389647.5771
2015-03-16 13:20:00,14.67,14.68,14.67,14.67,188766.5198237885,5.1065,5.11,5.1065,5.1065,188766.5198
2015-03-16 13:25:00,14.67,14.67,14.64,14.64,168502.20264317177,5.1065,5.1065,5.0961,5.0961,168502.2026
2015-03-16 13:30:00,14.64,14.67,14.63,14.65,344713.65638766513,5.0961,5.1065,5.0926,5.0996,344713.6564
2015-03-16 13:35:00,14.66,14.68,14.65,14.67,236343.61233480173,5.1031,5.11,5.0996,5.1065,236343.6123
2015-03-16 13:40:00,14.66,14.67,14.63,14.63,288766.5198237885,5.1031,5.1065,5.0926,5.0926,288766.5198
2015-03-16 13:45:00,14.64,14.66,14.63,14.64,766079.2951541849,5.0961,5.1031,5.0926,5.0961,766079.2952
2015-03-16 13:50:00,14.65,14.65,14.64,14.64,218502.20264317177,5.0996,5.0996,5.0961,5.0961,218502.2026
2015-03-16 13:55:00,14.64,14.65,14.63,14.64,268942.731277533,5.0961,5.0996,5.0926,5.0961,268942.7313
2015-03-16 14:00:00,14.64,14.65,14.63,14.63,148017.62114537443,5.0961,5.0996,5.0926,5.0926,148017.6211
2015-03-16 14:05:00,14.63,14.65,14.61,14.65,524889.8678414096,5.0926,5.0996,5.0857,5.0996,524889.8678
2015-03-16 14:10:00,14.65,14.65,14.63,14.65,192511.01321585893,5.0996,5.0996,5.0926,5.0996,192511.0132
2015-03-16 14:15:00,14.65,14.65,14.62,14.63,422466.9603524229,5.0996,5.0996,5.0891,5.0926,422466.9604
2015-03-16 14:20:00,14.63,14.66,14.63,14.65,226431.718061674,5.0926,5.1031,5.0926,5.0996,226431.7181
2015-03-16 14:25:00,14.65,14.66,14.64,14.66,159030.83700440527,5.0996,5.1031,5.0961,5.1031,159030.837
2015-03-16 14:30:00,14.65,14.66,14.64,14.65,246255.50660792948,5.0996,5.1031,5.0961,5.0996,246255.5066
2015-03-16 14:35:00,14.65,14.65,14.62,14.63,395154.1850220264,5.0996,5.0996,5.0891,5.0926,395154.185
2015-03-16 14:40:00,14.63,14.66,14.62,14.64,234140.96916299555,5.0926,5.1031,5.0891,5.0961,234140.9692
2015-03-16 14:45:00,14.64,14.67,14.64,14.65,393171.8061674008,5.0961,5.1065,5.0961,5.0996,393171.8062
2015-03-16 14:50:00,14.65,14.66,14.64,14.64,345814.9779735682,5.0996,5.1031,5.0961,5.0961,345814.978
2015-03-16 14:55:00,14.64,14.65,14.64,14.64,167841.40969162993,5.0961,5.0996,5.0961,5.0961,167841.4097
2015-03-16 15:00:00,14.65,14.68,14.64,14.67,309030.8370044052,5.0996,5.11,5.0961,5.1065,309030.837
2015-03-16 15:05:00,14.67,14.7,14.66,14.7,638325.9911894272,5.1065,5.117,5.1031,5.117,638325.9912
2015-03-16 15:10:00,14.7,14.71,14.69,14.7,487885.462555066,5.117,5.1205,5.1135,5.117,487885.4626
2015-03-16 15:15:00,14.7,14.7,14.68,14.69,486563.8766519823,5.117,5.117,5.11,5.1135,486563.8767
2015-03-16 15:20:00,14.69,14.7,14.68,14.69,818502.2026431717,5.1135,5.117,5.11,5.1135,818502.2026
2015-03-16 15:25:00,14.69,14.69,14.68,14.69,355506.60792951536,5.1135,5.1135,5.11,5.1135,355506.6079
2015-03-16 15:30:00,14.69,14.7,14.68,14.69,674449.3392070483,5.1135,5.117,5.11,5.1135,674449.3392
2015-03-16 15:35:00,14.69,14.69,14.66,14.67,374889.8678414096,5.1135,5.1135,5.1031,5.1065,374889.8678
2015-03-16 15:40:00,14.67,14.69,14.67,14.68,859030.8370044051,5.1065,5.1135,5.1065,5.11,859030.837
2015-03-16 15:45:00,14.68,14.69,14.67,14.68,490088.10572687216,5.11,5.1135,5.1065,5.11,490088.1057
2015-03-16 15:50:00,14.68,14.69,14.67,14.68,573127.7533039646,5.11,5.1135,5.1065,5.11,573127.7533
2015-03-16 15:55:00,14.68,14.71,14.68,14.7,1207268.72246696,5.11,5.1205,5.11,5.117,1207268.7225
2015-03-17 09:30:00,14.64,14.74,14.64,14.74,472687.22466960346,5.0961,5.1309,5.0961,5.1309,472687.2247
2015-03-17 09:35:00,14.74,14.74,14.69,14.71,267841.40969162993,5.1309,5.1309,5.1135,5.1205,267841.4097
2015-03-17 09:40:00,14.71,14.73,14.69,14.71,280616.74008810567,5.1205,5.1274,5.1135,5.1205,280616.7401
2015-03-17 09:45:00,14.71,14.71,14.66,14.66,285242.29074889864,5.1205,5.1205,5.1031,5.1031,285242.2907
2015-03-17 09:50:00,14.66,14.68,14.64,14.66,323348.0176211453,5.1031,5.11,5.0961,5.1031,323348.0176
2015-03-17 09:55:00,14.66,14.7,14.66,14.7,268502.20264317177,5.1031,5.117,5.1031,5.117,268502.2026
2015-03-17 10:00:00,14.69,14.69,14.67,14.68,181277.5330396476,5.1135,5.1135,5.1065,5.11,181277.533
2015-03-17 10:05:00,14.68,14.7,14.66,14.66,316519.8237885462,5.11,5.117,5.1031,5.1031,316519.8238
2015-03-17 10:10:00,14.66,14.68,14.65,14.66,246255.50660792948,5.1031,5.11,5.0996,5.1031,246255.5066
2015-03-17 10:15:00,14.66,14.68,14.65,14.68,218281.9383259912,5.1031,5.11,5.0996,5.11,218281.9383
2015-03-17 10:20:00,14.68,14.7,14.67,14.7,120704.84581497796,5.11,5.117,5.1065,5.117,120704.8458
2015-03-17 10:25:00,14.7,14.7,14.66,14.67,139427.3127753304,5.117,5.117,5.1031,5.1065,139427.3128
2015-03-17 10:30:00,14.67,14.71,14.67,14.68,134581.4977973568,5.1065,5.1205,5.1065,5.11,134581.4978
2015-03-17 10:35:00,14.68,14.68,14.66,14.67,153524.22907488985,5.11,5.11,5.1031,5.1065,153524.2291
2015-03-17 10:40:00,14.67,14.71,14.67,14.7,187004.4052863436,5.1065,5.1205,5.1065,5.117,187004.4053
2015-03-17 10:45:00,14.7,14.73,14.7,14.72,289867.84140969155,5.117,5.1274,5.117,5.1239,289867.8414
2015-03-17 10:50:00,14.72,14.72,14.7,14.72,334581.49779735674,5.1239,5.1239,5.117,5.1239,334581.4978
2015-03-17 10:55:00,14.72,14.72,14.71,14.72,243832.5991189427,5.1239,5.1239,5.1205,5.1239,243832.5991
2015-03-17 11:00:00,14.72,14.72,14.68,14.7,287004.40528634354,5.1239,5.1239,5.11,5.117,287004.4053
2015-03-17 11:05:00,14.71,14.71,14.67,14.69,356828.19383259903,5.1205,5.1205,5.1065,5.1135,356828.1938
2015-03-17 11:10:00,14.7,14.72,14.68,14.72,237665.19823788543,5.117,5.1239,5.11,5.1239,237665.1982
2015-03-17 11:15:00,14.71,14.72,14.67,14.68,284361.23348017613,5.1205,5.1239,5.1065,5.11,284361.2335
2015-03-17 11:20:00,14.68,14.7,14.67,14.67,133920.70484581497,5.11,5.117,5.1065,5.1065,133920.7048
2015-03-17 11:25:00,14.67,14.7,14.67,14.7,124008.8105726872,5.1065,5.117,5.1065,5.117,124008.8106
2015-03-17 11:30:00,14.7,14.7,14.66,14.68,180837.0044052863,5.117,5.117,5.1031,5.11,180837.0044
2015-03-17 11:35:00,14.68,14.7,14.67,14.68,121585.90308370042,5.11,5.117,5.1065,5.11,121585.9031
2015-03-17 11:40:00,14.67,14.69,14.67,14.68,98898.6784140969,5.1065,5.1135,5.1065,5.11,98898.6784
2015-03-17 11:45:00,14.68,14.69,14.67,14.67,66299.55947136563,5.11,5.1135,5.1065,5.1065,66299.5595
2015-03-17 11:50:00,14.68,14.68,14.66,14.66,98458.14977973569,5.11,5.11,5.1031,5.1031,98458.1498
2015-03-17 11:55:00,14.67,14.68,14.67,14.68,124669.60352422904,5.1065,5.11,5.1065,5.11,124669.6035
2015-03-17 12:00:00,14.68,14.68,14.65,14.65,83920.70484581497,5.11,5.11,5.0996,5.0996,83920.7048
2015-03-17 12:05:00,14.65,14.66,14.63,14.64,98898.6784140969,5.0996,5.1031,5.0926,5.0961,98898.6784
2015-03-17 12:10:00,14.64,14.66,14.64,14.65,101101.32158590306,5.0961,5.1031,5.0961,5.0996,101101.3216
2015-03-17 12:15:00,14.65,14.66,14.64,14.64,68061.67400881056,5.0996,5.1031,5.0961,5.0961,68061.674
2015-03-17 12:20:00,14.65,14.66,14.64,14.65,104845.81497797355,5.0996,5.1031,5.0961,5.0996,104845.815
2015-03-17 12:25:00,14.65,14.68,14.65,14.67,181497.79735682817,5.0996,5.11,5.0996,5.1065,181497.7974
2015-03-17 12:30:00,14.67,14.68,14.66,14.67,121585.90308370042,5.1065,5.11,5.1031,5.1065,121585.9031
2015-03-17 12:35:00,14.67,14.68,14.67,14.67,181277.5330396476,5.1065,5.11,5.1065,5.1065,181277.533
2015-03-17 12:40:00,14.67,14.69,14.67,14.69,137444.93392070482,5.1065,5.1135,5.1065,5.1135,137444.9339
2015-03-17 12:45:00,14.69,14.69,14.68,14.69,152202.64317180615,5.1135,5.1135,5.11,5.1135,152202.6432
2015-03-17 12:50:00,14.69,14.7,14.66,14.67,147797.3568281938,5.1135,5.117,5.1031,5.1065,147797.3568
2015-03-17 12:55:00,14.66,14.68,14.66,14.67,55726.87224669602,5.1031,5.11,5.1031,5.1065,55726.8722
2015-03-17 13:00:00,14.67,14.67,14.66,14.66,66079.295154185,5.1065,5.1065,5.1031,5.1031,66079.2952
2015-03-17 13:05:00,14.66,14.68,14.66,14.68,96916.29955947134,5.1031,5.11,5.1031,5.11,96916.2996
2015-03-17 13:10:00,14.68,14.69,14.67,14.68,103083.7004405286,5.11,5.1135,5.1065,5.11,103083.7004
2015-03-17 13:15:00,14.68,14.69,14.67,14.68,107709.25110132156,5.11,5.1135,5.1065,5.11,107709.2511
2015-03-17 13:20:00,14.68,14.68,14.66,14.66,68942.73127753302,5.11,5.11,5.1031,5.1031,68942.7313
2015-03-17 13:25:00,14.66,14.66,14.64,14.65,77312.77533039646,5.1031,5.1031,5.0961,5.0996,77312.7753
2015-03-17 13:30:00,14.65,14.66,14.64,14.65,107268.72246696032,5.0996,5.1031,5.0961,5.0996,107268.7225
2015-03-17 13:35:00,14.64,14.65,14.64,14.65,211674.00881057265,5.0961,5.0996,5.0961,5.0996,211674.0088
2015-03-17 13:40:00,14.65,14.66,14.64,14.66,101101.32158590306,5.0996,5.1031,5.0961,5.1031,101101.3216
2015-03-17 13:45:00,14.66,14.66,14.63,14.64,198017.6211453744,5.1031,5.1031,5.0926,5.0961,198017.6211
2015-03-17 13:50:00,14.65,14.66,14.64,14.66,86563.87665198237,5.0996,5.1031,5.0961,5.1031,86563.8767
2015-03-17 13:55:00,14.66,14.68,14.65,14.66,255286.34361233475,5.1031,5.11,5.0996,5.1031,255286.3436
2015-03-17 14:00:00,14.66,14.68,14.66,14.67,201541.85022026428,5.1031,5.11,5.1031,5.1065,201541.8502
2015-03-17 14:05:00,14.67,14.68,14.67,14.67,224889.8678414097,5.1065,5.11,5.1065,5.1065,224889.8678
2015-03-17 14:10:00,14.68,14.69,14.67,14.68,132378.85462555062,5.11,5.1135,5.1065,5.11,132378.8546
2015-03-17 14:15:00,14.69,14.69,14.66,14.67,124669.60352422904,5.1135,5.1135,5.1031,5.1065,124669.6035
2015-03-17 14:20:00,14.67,14.68,14.65,14.66,102643.1718061674,5.1065,5.11,5.0996,5.1031,102643.1718
2015-03-17 14:25:00,14.66,14.66,14.65,14.65,148017.62114537443,5.1031,5.1031,5.0996,5.0996,148017.6211
2015-03-17 14:30:00,14.65,14.66,14.63,14.63,180176.21145374447,5.0996,5.1031,5.0926,5.0926,180176.2115
2015-03-17 14:35:00,14.63,14.64,14.62,14.64,220044.05286343608,5.0926,5.0961,5.0891,5.0961,220044.0529
2015-03-17 14:40:00,14.63,14.65,14.63,14.65,164757.7092511013,5.0926,5.0996,5.0926,5.0996,164757.7093
2015-03-17 14:45:00,14.64,14.65,14.64,14.65,185242.29074889864,5.0961,5.0996,5.0961,5.0996,185242.2907
2015-03-17 14:50:00,14.65,14.67,14.64,14.67,211674.00881057265,5.0996,5.1065,5.0961,5.1065,211674.0088
2015-03-17 14:55:00,14.67,14.68,14.66,14.66,510792.9515418501,5.1065,5.11,5.1031,5.1031,510792.9515
2015-03-17 15:00:00,14.66,14.69,14.66,14.69,149118.9427312775,5.1031,5.1135,5.1031,5.1135,149118.9427
2015-03-17 15:05:00,14.68,14.69,14.68,14.68,233920.7048458149,5.11,5.1135,5.11,5.11,233920.7048
2015-03-17 15:10:00,14.68,14.7,14.68,14.7,458810.5726872246,5.11,5.117,5.11,5.117,458810.5727
2015-03-17 15:15:00,14.7,14.7,14.69,14.7,181497.79735682817,5.117,5.117,5.1135,5.117,181497.7974
2015-03-17 15:20:00,14.7,14.7,14.69,14.69,143612.3348017621,5.117,5.117,5.1135,5.1135,143612.3348
2015-03-17 15:25:00,14.69,14.71,14.69,14.7,224008.8105726872,5.1135,5.1205,5.1135,5.117,224008.8106
2015-03-17 15:30:00,14.7,14.72,14.7,14.71,253524.22907488985,5.117,5.1239,5.117,5.1205,253524.2291
2015-03-17 15:35:00,14.72,14.72,14.71,14.71,310572.6872246696,5.1239,5.1239,5.1205,5.1205,310572.6872
2015-03-17 15:40:00,14.71,14.71,14.7,14.71,513656.3876651981,5.1205,5.1205,5.117,5.1205,513656.3877
2015-03-17 15:45:00,14.71,14.73,14.71,14.72,705726.8722466959,5.1205,5.1274,5.1205,5.1239,705726.8722
2015-03-17 15:50:00,14.72,14.72,14.71,14.72,539867.8414096915,5.1239,5.1239,5.1205,5.1239,539867.8414
2015-03-17 15:55:00,14.72,14.73,14.71,14.72,2185903.0837004404,5.1239,5.1274,5.1205,5.1239,2185903.0837
2015-03-18 09:30:00,14.69,14.8,14.67,14.76,437444.9339207048,5.1135,5.1518,5.1065,5.1379,437444.9339
2015-03-18 09:35:00,14.76,14.79,14.74,14.77,250660.7929515418,5.1379,5.1483,5.1309,5.1413,250660.793
2015-03-18 09:40:00,14.77,14.77,14.68,14.71,203083.7004405286,5.1413,5.1413,5.11,5.1205,203083.7004
2015-03-18 09:45:00,14.71,14.72,14.68,14.69,137004.4052863436,5.1205,5.1239,5.11,5.1135,137004.4053
2015-03-18 09:50:00,14.69,14.71,14.67,14.68,207048.4581497797,5.1135,5.1205,5.1065,5.11,207048.4581
2015-03-18 09:55:00,14.68,14.69,14.66,14.69,201321.58590308367,5.11,5.1135,5.1031,5.1135,201321.5859
2015-03-18 10:00:00,14.68,14.7,14.68,14.69,311894.27312775323,5.11,5.117,5.11,5.1135,311894.2731
2015-03-18 10:05:00,14.69,14.7,14.68,14.69,228414.09691629952,5.1135,5.117,5.11,5.1135,228414.0969
2015-03-18 10:10:00,14.69,14.7,14.67,14.69,319823.78854625544,5.1135,5.117,5.1065,5.1135,319823.7885
2015-03-18 10:15:00,14.69,14.7,14.67,14.67,125110.13215859028,5.1135,5.117,5.1065,5.1065,125110.1322
2015-03-18 10:20:00,14.68,14.69,14.66,14.68,137444.93392070482,5.11,5.1135,5.1031,5.11,137444.9339
2015-03-18 10:25:00,14.68,14.69,14.66,14.68,197356.82819383257,5.11,5.1135,5.1031,5.11,197356.8282
2015-03-18 10:30:00,14.68,14.68,14.65,14.65,159911.89427312772,5.11,5.11,5.0996,5.0996,159911.8943
2015-03-18 10:35:00,14.65,14.68,14.65,14.67,141629.95594713654,5.0996,5.11,5.0996,5.1065,141629.9559
2015-03-18 10:40:00,14.68,14.68,14.65,14.67,1163656.387665198,5.11,5.11,5.0996,5.1065,1163656.3877
2015-03-18 10:45:00,14.67,14.68,14.66,14.66,277973.56828193826,5.1065,5.11,5.1031,5.1031,277973.5683
2015-03-18 10:50:00,14.66,14.7,14.66,14.68,165198.23788546253,5.1031,5.117,5.1031,5.11,165198.2379
2015-03-18 10:55:00,14.68,14.71,14.68,14.7,99779.73568281936,5.11,5.1205,5.11,5.117,99779.7357
2015-03-18 11:00:00,14.7,14.7,14.68,14.68,100881.05726872243,5.117,5.117,5.11,5.11,100881.0573
2015-03-18 11:05:00,14.68,14.69,14.67,14.68,85022.02643171804,5.11,5.1135,5.1065,5.11,85022.0264
2015-03-18 11:10:00,14.68,14.68,14.65,14.66,84140.96916299558,5.11,5.11,5.0996,5.1031,84140.9692
2015-03-18 11:15:00,14.66,14.66,14.65,14.65,145374.44933920703,5.1031,5.1031,5.0996,5.0996,145374.4493
2015-03-18 11:20:00,14.65,14.65,14.64,14.64,265638.7665198237,5.0996,5.0996,5.0961,5.0961,265638.7665
2015-03-18 11:25:00,14.64,14.64,14.61,14.61,317400.88105726865,5.0961,5.0961,5.0857,5.0857,317400.8811
2015-03-18 11:30:00,14.61,14.62,14.61,14.61,183259.9118942731,5.0857,5.0891,5.0857,5.0857,183259.9119
2015-03-18 11:35:00,14.61,14.61,14.6,14.61,190308.37004405283,5.0857,5.0857,5.0822,5.0857,190308.37
2015-03-18 11:40:00,14.61,14.63,14.61,14.61,123788.5462555066,5.0857,5.0926,5.0857,5.0857,123788.5463
2015-03-18 11:45:00,14.62,14.62,14.6,14.61,155286.34361233478,5.0891,5.0891,5.0822,5.0857,155286.3436
2015-03-18 11:50:00,14.61,14.62,14.61,14.61,122687.2246696035,5.0857,5.0891,5.0857,5.0857,122687.2247
2015-03-18 11:55:00,14.62,14.63,14.61,14.63,91189.42731277533,5.0891,5.0926,5.0857,5.0926,91189.4273
2015-03-18 12:00:00,14.62,14.63,14.6,14.62,220044.05286343608,5.0891,5.0926,5.0822,5.0891,220044.0529
2015-03-18 12:05:00,14.62,14.62,14.61,14.61,136343.61233480173,5.0891,5.0891,5.0857,5.0857,136343.6123
2015-03-18 12:10:00,14.61,14.61,14.6,14.61,137885.46255506604,5.0857,5.0857,5.0822,5.0857,137885.4626
2015-03-18 12:15:00,14.61,14.61,14.6,14.61,89427.31277533039,5.0857,5.0857,5.0822,5.0857,89427.3128
2015-03-18 12:20:00,14.61,14.64,14.6,14.64,192290.7488986784,5.0857,5.0961,5.0822,5.0961,192290.7489
2015-03-18 12:25:00,14.64,14.65,14.63,14.64,143171.80616740085,5.0961,5.0996,5.0926,5.0961,143171.8062
2015-03-18 12:30:00,14.65,14.66,14.64,14.65,124229.0748898678,5.0996,5.1031,5.0961,5.0996,124229.0749
2015-03-18 12:35:00,14.66,14.66,14.65,14.65,64317.18061674008,5.1031,5.1031,5.0996,5.0996,64317.1806
2015-03-18 12:40:00,14.66,14.66,14.64,14.64,56387.66519823788,5.1031,5.1031,5.0961,5.0961,56387.6652
2015-03-18 12:45:00,14.64,14.65,14.63,14.63,70925.11013215857,5.0961,5.0996,5.0926,5.0926,70925.1101
2015-03-18 12:50:00,14.63,14.64,14.63,14.63,95594.71365638764,5.0926,5.0961,5.0926,5.0926,95594.7137
2015-03-18 12:55:00,14.64,14.65,14.63,14.65,264317.18061674,5.0961,5.0996,5.0926,5.0996,264317.1806
2015-03-18 13:00:00,14.65,14.68,14.65,14.67,194933.92070484572,5.0996,5.11,5.0996,5.1065,194933.9207
2015-03-18 13:05:00,14.67,14.68,14.66,14.67,114096.91629955944,5.1065,5.11,5.1031,5.1065,114096.9163
2015-03-18 13:10:00,14.67,14.67,14.65,14.66,70264.31718061672,5.1065,5.1065,5.0996,5.1031,70264.3172
2015-03-18 13:15:00,14.66,14.66,14.65,14.66,83920.70484581497,5.1031,5.1031,5.0996,5.1031,83920.7048
2015-03-18 13:20:00,14.66,14.66,14.65,14.66,112775.33039647577,5.1031,5.1031,5.0996,5.1031,112775.3304
2015-03-18 13:25:00,14.66,14.66,14.64,14.65,96255.50660792948,5.1031,5.1031,5.0961,5.0996,96255.5066
2015-03-18 13:30:00,14.64,14.65,14.63,14.65,164096.91629955944,5.0961,5.0996,5.0926,5.0996,164096.9163
2015-03-18 13:35:00,14.65,14.65,14.61,14.62,151101.32158590306,5.0996,5.0996,5.0857,5.0891,151101.3216
2015-03-18 13:40:00,14.62,14.63,14.61,14.63,98458.14977973569,5.0891,5.0926,5.0857,5.0926,98458.1498
2015-03-18 13:45:00,14.62,14.63,14.61,14.63,167841.40969162993,5.0891,5.0926,5.0857,5.0926,167841.4097
2015-03-18 13:50:00,14.63,14.63,14.62,14.63,155947.1365638766,5.0926,5.0926,5.0891,5.0926,155947.1366
2015-03-18 13:55:00,14.63,14.66,14.62,14.65,118942.73127753302,5.0926,5.1031,5.0891,5.0996,118942.7313
2015-03-18 14:00:00,14.66,14.83,14.62,14.77,745374.4493392069,5.1031,5.1622,5.0891,5.1413,745374.4493
2015-03-18 14:05:00,14.77,14.84,14.75,14.79,594273.1277533039,5.1413,5.1657,5.1344,5.1483,594273.1278
2015-03-18 14:10:00,14.79,14.85,14.79,14.85,650881.0572687223,5.1483,5.1692,5.1483,5.1692,650881.0573
2015-03-18 14:15:00,14.85,14.91,14.85,14.9,534361.2334801761,5.1692,5.1901,5.1692,5.1866,534361.2335
2015-03-18 14:20:00,14.9,14.91,14.85,14.87,906828.193832599,5.1866,5.1901,5.1692,5.1762,906828.1938
2015-03-18 14:25:00,14.87,14.91,14.85,14.9,671365.6387665197,5.1762,5.1901,5.1692,5.1866,671365.6388
2015-03-18 14:30:00,14.9,14.94,14.89,14.9,519162.9955947136,5.1866,5.2005,5.1831,5.1866,519162.9956
2015-03-18 14:35:00,14.9,14.93,14.9,14.92,564537.4449339206,5.1866,5.197,5.1866,5.1936,564537.4449
2015-03-18 14:40:00,14.92,14.94,14.91,14.93,608370.0440528634,5.1936,5.2005,5.1901,5.197,608370.0441
2015-03-18 14:45:00,14.93,14.94,14.9,14.91,412995.5947136563,5.197,5.2005,5.1866,5.1901,412995.5947
2015-03-18 14:50:00,14.9,14.93,14.9,14.93,454845.8149779735,5.1866,5.197,5.1866,5.197,454845.815
2015-03-18 14:55:00,14.92,14.94,14.9,14.93,439427.3127753303,5.1936,5.2005,5.1866,5.197,439427.3128
2015-03-18 15:00:00,14.93,14.97,14.91,14.97,752202.643171806,5.197,5.211,5.1901,5.211,752202.6432
2015-03-18 15:05:00,14.97,15.0,14.95,14.98,706607.9295154184,5.211,5.2214,5.204,5.2144,706607.9295
2015-03-18 15:10:00,14.98,15.05,14.98,15.04,1005286.3436123346,5.2144,5.2388,5.2144,5.2353,1005286.3436
2015-03-18 15:15:00,15.04,15.05,15.02,15.04,762555.066079295,5.2353,5.2388,5.2284,5.2353,762555.0661
2015-03-18 15:20:00,15.04,15.04,15.01,15.03,405726.872246696,5.2353,5.2353,5.2249,5.2319,405726.8722
2015-03-18 15:25:00,15.03,15.03,15.0,15.0,665198.2378854625,5.2319,5.2319,5.2214,5.2214,665198.2379
2015-03-18 15:30:00,15.0,15.01,14.99,15.0,706167.4008810571,5.2214,5.2249,5.2179,5.2214,706167.4009
2015-03-18 15:35:00,14.99,15.0,14.97,14.98,555506.6079295153,5.2179,5.2214,5.211,5.2144,555506.6079
2015-03-18 15:40:00,14.98,15.02,14.97,15.01,1215859.030837004,5.2144,5.2284,5.211,5.2249,1215859.0308
2015-03-18 15:45:00,15.01,15.01,14.97,14.97,596696.0352422906,5.2249,5.2249,5.211,5.211,596696.0352
2015-03-18 15:50:00,14.97,14.99,14.97,14.98,1120704.8458149778,5.211,5.2179,5.211,5.2144,1120704.8458
2015-03-18 15:55:00,14.98,15.0,14.98,15.0,1621806.1674008807,5.2144,5.2214,5.2144,5.2214,1621806.1674
2015-03-19 09:30:00,14.95,15.0,14.94,15.0,547356.8281938325,5.204,5.2214,5.2005,5.2214,547356.8282
2015-03-19 09:35:00,15.0,15.0,14.95,14.96,275330.39647577086,5.2214,5.2214,5.204,5.2075,275330.3965
2015-03-19 09:40:00,14.95,14.97,14.9,14.9,203083.7004405286,5.204,5.211,5.1866,5.1866,203083.7004
2015-03-19 09:45:00,14.91,14.92,14.88,14.9,274229.0748898678,5.1901,5.1936,5.1796,5.1866,274229.0749
2015-03-19 09:50:00,14.9,14.95,14.9,14.92,295374.44933920697,5.1866,5.204,5.1866,5.1936,295374.4493
2015-03-19 09:55:00,14.92,14.94,14.89,14.92,156607.92951541848,5.1936,5.2005,5.1831,5.1936,156607.9295
2015-03-19 10:00:00,14.92,14.92,14.89,14.91,118502.20264317178,5.1936,5.1936,5.1831,5.1901,118502.2026
2015-03-19 10:05:00,14.91,14.91,14.9,14.9,183700.44052863432,5.1901,5.1901,5.1866,5.1866,183700.4405
2015-03-19 10:10:00,14.9,14.93,14.89,14.92,324449.3392070484,5.1866,5.197,5.1831,5.1936,324449.3392
2015-03-19 10:15:00,14.92,14.94,14.91,14.92,210352.4229074889,5.1936,5.2005,5.1901,5.1936,210352.4229
2015-03-19 10:20:00,14.93,14.94,14.9,14.9,177973.5682819383,5.197,5.2005,5.1866,5.1866,177973.5683
2015-03-19 10:25:00,14.9,14.9,14.88,14.9,244273.1277533039,5.1866,5.1866,5.1796,5.1866,244273.1278
2015-03-19 10:30:00,14.9,14.91,14.88,14.9,410352.4229074889,5.1866,5.1901,5.1796,5.1866,410352.4229
2015-03-19 10:35:00,14.91,14.91,14.89,14.9,169162.99559471363,5.1901,5.1901,5.1831,5.1866,169162.9956
2015-03-19 10:40:00,14.89,14.91,14.89,14.9,309911.8942731277,5.1831,5.1901,5.1831,5.1866,309911.8943
2015-03-19 10:45:00,14.9,14.91,14.9,14.9,233700.44052863432,5.1866,5.1901,5.1866,5.1866,233700.4405
2015-03-19 10:50:00,14.9,14.9,14.89,14.9,246696.0352422907,5.1866,5.1866,5.1831,5.1866,246696.0352
2015-03-19 10:55:00,14.9,14.92,14.89,14.92,199339.2070484581,5.1866,5.1936,5.1831,5.1936,199339.207
2015-03-19 11:00:00,14.92,14.92,14.9,14.91,134361.2334801762,5.1936,5.1936,5.1866,5.1901,134361.2335
2015-03-19 11:05:00,14.91,14.91,14.89,14.89,266960.3524229074,5.1901,5.1901,5.1831,5.1831,266960.3524
2015-03-19 11:10:00,14.89,14.91,14.89,14.91,294273.1277533039,5.1831,5.1901,5.1831,5.1901,294273.1278
2015-03-19 11:15:00,14.91,14.91,14.9,14.9,162334.8017621145,5.1901,5.1901,5.1866,5.1866,162334.8018
2015-03-19 11:20:00,14.9,14.9,14.88,14.89,161674.00881057265,5.1866,5.1866,5.1796,5.1831,161674.0088
2015-03-19 11:25:00,14.88,14.89,14.86,14.86,351101.321585903,5.1796,5.1831,5.1727,5.1727,351101.3216
2015-03-19 11:30:00,14.86,14.87,14.83,14.85,437665.1982378854,5.1727,5.1762,5.1622,5.1692,437665.1982
2015-03-19 11:35:00,14.85,14.85,14.82,14.83,235242.29074889864,5.1692,5.1692,5.1588,5.1622,235242.2907
2015-03-19 11:40:00,14.83,14.85,14.83,14.85,367400.8810572687,5.1622,5.1692,5.1622,5.1692,367400.8811
2015-03-19 11:45:00,14.85,14.85,14.83,14.83,105726.87224669602,5.1692,5.1692,5.1622,5.1622,105726.8722
2015-03-19 11:50:00,14.83,14.84,14.81,14.84,203083.7004405286,5.1622,5.1657,5.1553,5.1657,203083.7004
2015-03-19 11:55:00,14.84,14.88,14.84,14.86,195594.71365638764,5.1657,5.1796,5.1657,5.1727,195594.7137
2015-03-19 12:00:00,14.86,14.87,14.85,14.86,164096.91629955944,5.1727,5.1762,5.1692,5.1727,164096.9163
2015-03-19 12:05:00,14.86,14.88,14.86,14.87,141850.22026431715,5.1727,5.1796,5.1727,5.1762,141850.2203
2015-03-19 12:10:00,14.87,14.89,14.86,14.89,141409.69162995592,5.1762,5.1831,5.1727,5.1831,141409.6916
2015-03-19 12:15:00,14.89,14.89,14.86,14.87,121365.6387665198,5.1831,5.1831,5.1727,5.1762,121365.6388
2015-03-19 12:20:00,14.86,14.87,14.85,14.86,144713.65638766516,5.1727,5.1762,5.1692,5.1727,144713.6564
2015-03-19 12:25:00,14.86,14.87,14.86,14.87,91189.42731277533,5.1727,5.1762,5.1727,5.1762,91189.4273
2015-03-19 12:30:00,14.87,14.87,14.85,14.86,98237.88546255504,5.1762,5.1762,5.1692,5.1727,98237.8855
2015-03-19 12:35:00,14.86,14.86,14.84,14.85,158370.0440528634,5.1727,5.1727,5.1657,5.1692,158370.0441
2015-03-19 12:40:00,14.85,14.86,14.84,14.86,256607.92951541845,5.1692,5.1727,5.1657,5.1727,256607.9295
2015-03-19 12:45:00,14.86,14.86,14.83,14.85,259030.83700440524,5.1727,5.1727,5.1622,5.1692,259030.837
2015-03-19 12:50:00,14.85,14.85,14.82,14.83,158810.57268722463,5.1692,5.1692,5.1588,5.1622,158810.5727
2015-03-19 12:55:00,14.83,14.84,14.82,14.82,124889.86784140966,5.1622,5.1657,5.1588,5.1588,124889.8678
2015-03-19 13:00:00,14.82,14.84,14.81,14.84,183480.1762114537,5.1588,5.1657,5.1553,5.1657,183480.1762
2015-03-19 13:05:00,14.84,14.84,14.83,14.84,155286.34361233478,5.1657,5.1657,5.1622,5.1657,155286.3436
2015-03-19 13:10:00,14.84,14.84,14.83,14.84,137444.93392070482,5.1657,5.1657,5.1622,5.1657,137444.9339
2015-03-19 13:15:00,14.84,14.88,14.84,14.88,407709.2511013216,5.1657,5.1796,5.1657,5.1796,407709.2511
2015-03-19 13:20:00,14.88,14.91,14.87,14.91,533039.6475770924,5.1796,5.1901,5.1762,5.1901,533039.6476
2015-03-19 13:25:00,14.91,14.93,14.91,14.92,217400.88105726868,5.1901,5.197,5.1901,5.1936,217400.8811
2015-03-19 13:30:00,14.92,14.93,14.91,14.91,207488.98678414093,5.1936,5.197,5.1901,5.1901,207488.9868
2015-03-19 13:35:00,14.91,14.91,14.89,14.89,367841.4096916299,5.1901,5.1901,5.1831,5.1831,367841.4097
2015-03-19 13:40:00,14.9,14.92,14.88,14.91,298678.41409691627,5.1866,5.1936,5.1796,5.1901,298678.4141
2015-03-19 13:45:00,14.91,14.92,14.9,14.9,353524.2290748898,5.1901,5.1936,5.1866,5.1866,353524.2291
2015-03-19 13:50:00,14.9,14.9,14.89,14.89,227312.77533039643,5.1866,5.1866,5.1831,5.1831,227312.7753
2015-03-19 13:55:00,14.89,14.89,14.86,14.86,301541.8502202643,5.1831,5.1831,5.1727,5.1727,301541.8502
2015-03-19 14:00:00,14.86,14.87,14.85,14.85,267180.61674008804,5.1727,5.1762,5.1692,5.1692,267180.6167
2015-03-19 14:05:00,14.85,14.87,14.85,14.87,213436.1233480176,5.1692,5.1762,5.1692,5.1762,213436.1233
2015-03-19 14:10:00,14.87,14.89,14.87,14.88,415638.7665198237,5.1762,5.1831,5.1762,5.1796,415638.7665
2015-03-19 14:15:00,14.88,14.9,14.87,14.89,434801.76211453736,5.1796,5.1866,5.1762,5.1831,434801.7621
2015-03-19 14:20:00,14.89,14.9,14.88,14.88,390088.10572687216,5.1831,5.1866,5.1796,5.1796,390088.1057
2015-03-19 14:25:00,14.88,14.9,14.88,14.9,147136.56387665196,5.1796,5.1866,5.1796,5.1866,147136.5639
2015-03-19 14:30:00,14.89,14.91,14.88,14.89,174669.60352422905,5.1831,5.1901,5.1796,5.1831,174669.6035
2015-03-19 14:35:00,14.89,14.91,14.88,14.9,232819.38325991185,5.1831,5.1901,5.1796,5.1866,232819.3833
2015-03-19 14:40:00,14.9,14.91,14.9,14.9,221806.167400881,5.1866,5.1901,5.1866,5.1866,221806.1674
2015-03-19 14:45:00,14.9,14.9,14.89,14.89,191629.9559471365,5.1866,5.1866,5.1831,5.1831,191629.9559
2015-03-19 14:50:00,14.89,14.91,14.89,14.89,294273.1277533039,5.1831,5.1901,5.1831,5.1831,294273.1278
2015-03-19 14:55:00,14.89,14.91,14.89,14.91,179074.88986784138,5.1831,5.1901,5.1831,5.1901,179074.8899
2015-03-19 15:00:00,14.91,14.92,14.9,14.92,338766.5198237885,5.1901,5.1936,5.1866,5.1936,338766.5198
2015-03-19 15:05:00,14.92,14.93,14.91,14.92,282819.38325991185,5.1936,5.197,5.1901,5.1936,282819.3833
2015-03-19 15:10:00,14.91,14.92,14.89,14.9,538986.784140969,5.1901,5.1936,5.1831,5.1866,538986.7841
2015-03-19 15:15:00,14.9,14.92,14.9,14.9,546475.7709251101,5.1866,5.1936,5.1866,5.1866,546475.7709
2015-03-19 15:20:00,14.9,14.9,14.88,14.89,416960.3524229074,5.1866,5.1866,5.1796,5.1831,416960.3524
2015-03-19 15:25:00,14.89,14.9,14.89,14.9,346475.7709251101,5.1831,5.1866,5.1831,5.1866,346475.7709
2015-03-19 15:30:00,14.9,14.93,14.89,14.92,586784.1409691629,5.1866,5.197,5.1831,5.1936,586784.141
2015-03-19 15:35:00,14.92,14.93,14.91,14.92,520264.3171806167,5.1936,5.197,5.1901,5.1936,520264.3172
2015-03-19 15:40:00,14.92,14.92,14.9,14.9,572907.488986784,5.1936,5.1936,5.1866,5.1866,572907.489
2015-03-19 15:45:00,14.9,14.91,14.9,14.9,773568.2819383258,5.1866,5.1901,5.1866,5.1866,773568.2819
2015-03-19 15:50:00,14.9,14.91,14.9,14.9,995374.4493392068,5.1866,5.1901,5.1866,5.1866,995374.4493
2015-03-19 15:55:00,14.9,14.93,14.9,14.92,1631938.325991189,5.1866,5.197,5.1866,5.1936,1631938.326
2015-03-20 09:30:00,14.92,15.0,14.92,15.0,4153964.7577092494,5.1936,5.2214,5.1936,5.2214,4153964.7577
2015-03-20 09:35:00,15.0,15.05,14.99,15.05,335242.29074889864,5.2214,5.2388,5.2179,5.2388,335242.2907
2015-03-20 09:40:00,15.05,15.09,15.05,15.07,479515.41850220255,5.2388,5.2527,5.2388,5.2458,479515.4185
2015-03-20 09:45:00,15.07,15.11,15.07,15.09,247356.82819383257,5.2458,5.2597,5.2458,5.2527,247356.8282
2015-03-20 09:50:00,15.1,15.13,15.1,15.13,523127.7533039647,5.2562,5.2667,5.2562,5.2667,523127.7533
2015-03-20 09:55:00,15.12,15.13,15.1,15.11,289647.57709251094,5.2632,5.2667,5.2562,5.2597,289647.5771
2015-03-20 10:00:00,15.1,15.11,15.09,15.1,203744.49339207044,5.2562,5.2597,5.2527,5.2562,203744.4934
2015-03-20 10:05:00,15.1,15.11,15.08,15.09,329735.6828193832,5.2562,5.2597,5.2493,5.2527,329735.6828
2015-03-20 10:10:00,15.09,15.13,15.08,15.13,840528.6343612333,5.2527,5.2667,5.2493,5.2667,840528.6344
2015-03-20 10:15:00,15.13,15.13,15.11,15.12,283039.64757709246,5.2667,5.2667,5.2597,5.2632,283039.6476
2015-03-20 10:20:00,15.12,15.13,15.1,15.11,446696.0352422906,5.2632,5.2667,5.2562,5.2597,446696.0352
2015-03-20 10:25:00,15.11,15.12,15.1,15.1,364537.44493392063,5.2597,5.2632,5.2562,5.2562,364537.4449
2015-03-20 10:30:00,15.1,15.16,15.1,15.14,807048.4581497796,5.2562,5.2771,5.2562,5.2701,807048.4581
2015-03-20 10:35:00,15.13,15.17,15.13,15.15,408590.308370044,5.2667,5.2806,5.2667,5.2736,408590.3084
2015-03-20 10:40:00,15.15,15.19,15.15,15.16,588766.5198237884,5.2736,5.2875,5.2736,5.2771,588766.5198
2015-03-20 10:45:00,15.16,15.17,15.14,15.14,352202.6431718061,5.2771,5.2806,5.2701,5.2701,352202.6432
2015-03-20 10:50:00,15.14,15.15,15.12,15.13,273348.0176211453,5.2701,5.2736,5.2632,5.2667,273348.0176
2015-03-20 10:55:00,15.13,15.14,15.13,15.13,316519.8237885462,5.2667,5.2701,5.2667,5.2667,316519.8238
2015-03-20 11:00:00,15.13,15.14,15.11,15.12,488546.2555066078,5.2667,5.2701,5.2597,5.2632,488546.2555
2015-03-20 11:05:00,15.12,15.12,15.1,15.11,342951.5418502202,5.2632,5.2632,5.2562,5.2597,342951.5419
2015-03-20 11:10:00,15.11,15.13,15.11,15.12,210352.4229074889,5.2597,5.2667,5.2597,5.2632,210352.4229
2015-03-20 11:15:00,15.12,15.13,15.12,15.13,144713.65638766516,5.2632,5.2667,5.2632,5.2667,144713.6564
2015-03-20 11:20:00,15.13,15.14,15.13,15.14,251321.58590308364,5.2667,5.2701,5.2667,5.2701,251321.5859
2015-03-20 11:25:00,15.14,15.14,15.13,15.14,192070.48458149776,5.2701,5.2701,5.2667,5.2701,192070.4846
2015-03-20 11:30:00,15.14,15.15,15.13,15.14,340969.16299559467,5.2701,5.2736,5.2667,5.2701,340969.163
2015-03-20 11:35:00,15.14,15.14,15.13,15.13,356167.4008810572,5.2701,5.2701,5.2667,5.2667,356167.4009
2015-03-20 11:40:00,15.13,15.14,15.11,15.11,275550.6607929515,5.2667,5.2701,5.2597,5.2597,275550.6608
2015-03-20 11:45:00,15.11,15.11,15.11,15.11,110352.42290748896,5.2597,5.2597,5.2597,5.2597,110352.4229
2015-03-20 11:50:00,15.11,15.12,15.11,15.12,380396.47577092506,5.2597,5.2632,5.2597,5.2632,380396.4758
2015-03-20 11:55:00,15.12,15.12,15.11,15.11,175110.13215859028,5.2632,5.2632,5.2597,5.2597,175110.1322
2015-03-20 12:00:00,15.12,15.12,15.11,15.11,240748.8986784141,5.2632,5.2632,5.2597,5.2597,240748.8987
2015-03-20 12:05:00,15.11,15.11,15.11,15.11,145154.18502202642,5.2597,5.2597,5.2597,5.2597,145154.185
2015-03-20 12:10:00,15.11,15.12,15.11,15.12,213876.65198237883,5.2597,5.2632,5.2597,5.2632,213876.652
2015-03-20 12:15:00,15.11,15.12,15.11,15.12,94273.12775330395,5.2597,5.2632,5.2597,5.2632,94273.1278
2015-03-20 12:20:00,15.12,15.12,15.11,15.12,197136.563876652,5.2632,5.2632,5.2597,5.2632,197136.5639
2015-03-20 12:25:00,15.12,15.12,15.11,15.12,160132.15859030833,5.2632,5.2632,5.2597,5.2632,160132.1586
2015-03-20 12:30:00,15.11,15.12,15.11,15.11,318722.4669603524,5.2597,5.2632,5.2597,5.2597,318722.467
2015-03-20 12:35:00,15.11,15.12,15.11,15.11,102643.1718061674,5.2597,5.2632,5.2597,5.2597,102643.1718
2015-03-20 12:40:00,15.12,15.12,15.11,15.12,283920.7048458149,5.2632,5.2632,5.2597,5.2632,283920.7048
2015-03-20 12:45:00,15.12,15.13,15.12,15.13,214757.70925110127,5.2632,5.2667,5.2632,5.2667,214757.7093
2015-03-20 12:50:00,15.13,15.17,15.13,15.17,511013.2158590307,5.2667,5.2806,5.2667,5.2806,511013.2159
2015-03-20 12:55:00,15.17,15.17,15.16,15.17,202422.9074889868,5.2806,5.2806,5.2771,5.2806,202422.9075
2015-03-20 13:00:00,15.16,15.17,15.16,15.17,118281.93832599116,5.2771,5.2806,5.2771,5.2806,118281.9383
2015-03-20 13:05:00,15.16,15.18,15.16,15.18,317180.61674008804,5.2771,5.2841,5.2771,5.2841,317180.6167
2015-03-20 13:10:00,15.18,15.18,15.16,15.17,217841.4096916299,5.2841,5.2841,5.2771,5.2806,217841.4097
2015-03-20 13:15:00,15.16,15.19,15.16,15.18,537444.9339207048,5.2771,5.2875,5.2771,5.2841,537444.9339
2015-03-20 13:20:00,15.18,15.18,15.18,15.18,172466.96035242287,5.2841,5.2841,5.2841,5.2841,172466.9604
2015-03-20 13:25:00,15.18,15.18,15.17,15.18,219162.9955947136,5.2841,5.2841,5.2806,5.2841,219162.9956
2015-03-20 13:30:00,15.18,15.18,15.17,15.17,153303.9647577092,5.2841,5.2841,5.2806,5.2806,153303.9648
2015-03-20 13:35:00,15.17,15.18,15.17,15.18,144713.65638766516,5.2806,5.2841,5.2806,5.2841,144713.6564
2015-03-20 13:40:00,15.18,15.18,15.17,15.17,229295.154185022,5.2841,5.2841,5.2806,5.2806,229295.1542
2015-03-20 13:45:00,15.18,15.22,15.17,15.21,766519.8237885461,5.2841,5.298,5.2806,5.2945,766519.8238
2015-03-20 13:50:00,15.2,15.21,15.19,15.2,585462.5550660791,5.291,5.2945,5.2875,5.291,585462.5551
2015-03-20 13:55:00,15.2,15.22,15.2,15.21,395594.7136563876,5.291,5.298,5.291,5.2945,395594.7137
2015-03-20 14:00:00,15.21,15.23,15.21,15.22,344052.8634361233,5.2945,5.3015,5.2945,5.298,344052.8634
2015-03-20 14:05:00,15.23,15.25,15.23,15.23,453744.4933920704,5.3015,5.3084,5.3015,5.3015,453744.4934
2015-03-20 14:10:00,15.23,15.24,15.23,15.23,571585.9030837003,5.3015,5.305,5.3015,5.3015,571585.9031
2015-03-20 14:15:00,15.23,15.23,15.22,15.22,278193.8325991189,5.3015,5.3015,5.298,5.298,278193.8326
2015-03-20 14:20:00,15.22,15.22,15.21,15.21,131057.26872246694,5.298,5.298,5.2945,5.2945,131057.2687
2015-03-20 14:25:00,15.21,15.22,15.2,15.21,287224.6696035242,5.2945,5.298,5.291,5.2945,287224.6696
2015-03-20 14:30:00,15.21,15.22,15.21,15.22,205066.0792951541,5.2945,5.298,5.2945,5.298,205066.0793
2015-03-20 14:35:00,15.22,15.23,15.21,15.22,194052.86343612333,5.298,5.3015,5.2945,5.298,194052.8634
2015-03-20 14:40:00,15.22,15.22,15.2,15.21,206828.1938325991,5.298,5.298,5.291,5.2945,206828.1938
2015-03-20 14:45:00,15.21,15.21,15.18,15.18,346696.0352422907,5.2945,5.2945,5.2841,5.2841,346696.0352
2015-03-20 14:50:00,15.18,15.2,15.18,15.2,251762.1145374449,5.2841,5.291,5.2841,5.291,251762.1145
2015-03-20 14:55:00,15.19,15.2,15.18,15.18,377533.039647577,5.2875,5.291,5.2841,5.2841,377533.0396
2015-03-20 15:00:00,15.19,15.19,15.17,15.18,444052.8634361232,5.2875,5.2875,5.2806,5.2841,444052.8634
2015-03-20 15:05:00,15.18,15.19,15.16,15.17,461453.744493392,5.2841,5.2875,5.2771,5.2806,461453.7445
2015-03-20 15:10:00,15.17,15.18,15.17,15.18,277973.56828193826,5.2806,5.2841,5.2806,5.2841,277973.5683
2015-03-20 15:15:00,15.18,15.18,15.15,15.15,287444.9339207048,5.2841,5.2841,5.2736,5.2736,287444.9339
2015-03-20 15:20:00,15.16,15.16,15.13,15.15,553303.9647577092,5.2771,5.2771,5.2667,5.2736,553303.9648
2015-03-20 15:25:00,15.15,15.16,15.14,15.16,306828.19383259903,5.2736,5.2771,5.2701,5.2771,306828.1938
2015-03-20 15:30:00,15.16,15.17,15.15,15.15,425550.6607929515,5.2771,5.2806,5.2736,5.2736,425550.6608
2015-03-20 15:35:00,15.15,15.17,15.13,15.17,775110.1321585901,5.2736,5.2806,5.2667,5.2806,775110.1322
2015-03-20 15:40:00,15.17,15.2,15.17,15.2,831718.0616740086,5.2806,5.291,5.2806,5.291,831718.0617
2015-03-20 15:45:00,15.2,15.2,15.16,15.16,1139207.0484581497,5.291,5.291,5.2771,5.2771,1139207.0485
2015-03-20 15:50:00,15.16,15.16,15.12,15.12,1236343.6123348016,5.2771,5.2771,5.2632,5.2632,1236343.6123
2015-03-20 15:55:00,15.12,15.13,15.11,15.11,2236563.876651982,5.2632,5.2667,5.2597,5.2597,2236563.8767
2015-03-23 09:30:00,15.12,15.21,15.09,15.2,574229.0748898677,5.2632,5.2945,5.2527,5.291,574229.0749
2015-03-23 09:35:00,15.2,15.28,15.18,15.26,364537.44493392063,5.291,5.3189,5.2841,5.3119,364537.4449
2015-03-23 09:40:00,15.27,15.3,15.25,15.28,433259.9118942731,5.3154,5.3258,5.3084,5.3189,433259.9119
2015-03-23 09:45:00,15.29,15.31,15.25,15.28,674889.8678414095,5.3224,5.3293,5.3084,5.3189,674889.8678
2015-03-23 09:50:00,15.28,15.3,15.26,15.28,399118.94273127744,5.3189,5.3258,5.3119,5.3189,399118.9427
2015-03-23 09:55:00,15.28,15.3,15.26,15.29,541409.6916299559,5.3189,5.3258,5.3119,5.3224,541409.6916
2015-03-23 10:00:00,15.29,15.29,15.27,15.28,297577.09251101315,5.3224,5.3224,5.3154,5.3189,297577.0925
2015-03-23 10:05:00,15.28,15.28,15.27,15.28,242731.2775330396,5.3189,5.3189,5.3154,5.3189,242731.2775
2015-03-23 10:10:00,15.28,15.31,15.28,15.29,482599.1189427312,5.3189,5.3293,5.3189,5.3224,482599.1189
2015-03-23 10:15:00,15.29,15.29,15.27,15.27,305947.1365638766,5.3224,5.3224,5.3154,5.3154,305947.1366
2015-03-23 10:20:00,15.27,15.28,15.27,15.28,339427.3127753303,5.3154,5.3189,5.3154,5.3189,339427.3128
2015-03-23 10:25:00,15.28,15.28,15.27,15.28,263876.6519823788,5.3189,5.3189,5.3154,5.3189,263876.652
2015-03-23 10:30:00,15.28,15.29,15.28,15.29,299559.4713656387,5.3189,5.3224,5.3189,5.3224,299559.4714
2015-03-23 10:35:00,15.28,15.29,15.27,15.28,398237.885462555,5.3189,5.3224,5.3154,5.3189,398237.8855
2015-03-23 10:40:00,15.28,15.29,15.27,15.28,286123.3480176211,5.3189,5.3224,5.3154,5.3189,286123.348
2015-03-23 10:45:00,15.29,15.3,15.28,15.29,170484.58149779734,5.3224,5.3258,5.3189,5.3224,170484.5815
2015-03-23 10:50:00,15.29,15.3,15.28,15.29,242511.01321585893,5.3224,5.3258,5.3189,5.3224,242511.0132
2015-03-23 10:55:00,15.29,15.3,15.28,15.3,213436.1233480176,5.3224,5.3258,5.3189,5.3258,213436.1233
2015-03-23 11:00:00,15.3,15.3,15.28,15.28,226651.9823788546,5.3258,5.3258,5.3189,5.3189,226651.9824
2015-03-23 11:05:00,15.28,15.3,15.28,15.29,256167.40088105723,5.3189,5.3258,5.3189,5.3224,256167.4009
2015-03-23 11:10:00,15.29,15.3,15.28,15.29,269383.2599118942,5.3224,5.3258,5.3189,5.3224,269383.2599
2015-03-23 11:15:00,15.3,15.31,15.29,15.3,241409.6916299559,5.3258,5.3293,5.3224,5.3258,241409.6916
2015-03-23 11:20:00,15.3,15.31,15.3,15.31,218061.6740088105,5.3258,5.3293,5.3258,5.3293,218061.674
2015-03-23 11:25:00,15.31,15.32,15.3,15.3,390088.10572687216,5.3293,5.3328,5.3258,5.3258,390088.1057
2015-03-23 11:30:00,15.3,15.3,15.28,15.28,242731.2775330396,5.3258,5.3258,5.3189,5.3189,242731.2775
2015-03-23 11:35:00,15.28,15.3,15.28,15.3,207048.4581497797,5.3189,5.3258,5.3189,5.3258,207048.4581
2015-03-23 11:40:00,15.3,15.3,15.27,15.28,281057.2687224669,5.3258,5.3258,5.3154,5.3189,281057.2687
2015-03-23 11:45:00,15.28,15.29,15.27,15.29,143612.3348017621,5.3189,5.3224,5.3154,5.3224,143612.3348
2015-03-23 11:50:00,15.28,15.29,15.26,15.27,216299.5594713656,5.3189,5.3224,5.3119,5.3154,216299.5595
2015-03-23 11:55:00,15.26,15.27,15.26,15.27,145594.71365638764,5.3119,5.3154,5.3119,5.3154,145594.7137
2015-03-23 12:00:00,15.26,15.27,15.25,15.26,237004.4052863436,5.3119,5.3154,5.3084,5.3119,237004.4053
2015-03-23 12:05:00,15.26,15.27,15.25,15.26,175110.13215859028,5.3119,5.3154,5.3084,5.3119,175110.1322
2015-03-23 12:10:00,15.27,15.27,15.25,15.26,163215.85903083696,5.3154,5.3154,5.3084,5.3119,163215.859
2015-03-23 12:15:00,15.26,15.27,15.25,15.26,209911.8942731277,5.3119,5.3154,5.3084,5.3119,209911.8943
2015-03-23 12:20:00,15.26,15.28,15.26,15.27,143612.3348017621,5.3119,5.3189,5.3119,5.3154,143612.3348
2015-03-23 12:25:00,15.27,15.28,15.25,15.27,233259.91189427307,5.3154,5.3189,5.3084,5.3154,233259.9119
2015-03-23 12:30:00,15.28,15.3,15.26,15.29,125330.3964757709,5.3189,5.3258,5.3119,5.3224,125330.3965
2015-03-23 12:35:00,15.29,15.3,15.27,15.28,231057.2687224669,5.3224,5.3258,5.3154,5.3189,231057.2687
2015-03-23 12:40:00,15.28,15.3,15.28,15.29,104625.55066079291,5.3189,5.3258,5.3189,5.3224,104625.5507
2015-03-23 12:45:00,15.29,15.29,15.27,15.28,120264.31718061672,5.3224,5.3224,5.3154,5.3189,120264.3172
2015-03-23 12:50:00,15.28,15.28,15.26,15.26,111453.74449339203,5.3189,5.3189,5.3119,5.3119,111453.7445
2015-03-23 12:55:00,15.26,15.27,15.25,15.26,140748.89867841406,5.3119,5.3154,5.3084,5.3119,140748.8987
2015-03-23 13:00:00,15.25,15.27,15.25,15.26,152422.90748898676,5.3084,5.3154,5.3084,5.3119,152422.9075
2015-03-23 13:05:00,15.26,15.27,15.26,15.26,119823.78854625548,5.3119,5.3154,5.3119,5.3119,119823.7885
2015-03-23 13:10:00,15.26,15.26,15.25,15.25,177973.5682819383,5.3119,5.3119,5.3084,5.3084,177973.5683
2015-03-23 13:15:00,15.25,15.25,15.25,15.25,78854.62555066078,5.3084,5.3084,5.3084,5.3084,78854.6256
2015-03-23 13:20:00,15.25,15.26,15.24,15.25,155066.07929515417,5.3084,5.3119,5.305,5.3084,155066.0793
2015-03-23 13:25:00,15.26,15.26,15.25,15.25,149559.47136563875,5.3119,5.3119,5.3084,5.3084,149559.4714
2015-03-23 13:30:00,15.25,15.25,15.24,15.25,147356.82819383257,5.3084,5.3084,5.305,5.3084,147356.8282
2015-03-23 13:35:00,15.25,15.27,15.25,15.27,174008.8105726872,5.3084,5.3154,5.3084,5.3154,174008.8106
2015-03-23 13:40:00,15.27,15.29,15.27,15.29,211674.00881057265,5.3154,5.3224,5.3154,5.3224,211674.0088
2015-03-23 13:45:00,15.29,15.29,15.28,15.28,170484.58149779734,5.3224,5.3224,5.3189,5.3189,170484.5815
2015-03-23 13:50:00,15.28,15.29,15.27,15.29,130176.21145374449,5.3189,5.3224,5.3154,5.3224,130176.2115
2015-03-23 13:55:00,15.29,15.29,15.28,15.28,125770.92511013214,5.3224,5.3224,5.3189,5.3189,125770.9251
2015-03-23 14:00:00,15.28,15.29,15.27,15.28,174008.8105726872,5.3189,5.3224,5.3154,5.3189,174008.8106
2015-03-23 14:05:00,15.27,15.29,15.27,15.29,112555.06607929514,5.3154,5.3224,5.3154,5.3224,112555.0661
2015-03-23 14:10:00,15.29,15.3,15.29,15.3,115198.23788546251,5.3224,5.3258,5.3224,5.3258,115198.2379
2015-03-23 14:15:00,15.3,15.3,15.29,15.3,261453.74449339203,5.3258,5.3258,5.3224,5.3258,261453.7445
2015-03-23 14:20:00,15.3,15.3,15.3,15.3,267180.61674008804,5.3258,5.3258,5.3258,5.3258,267180.6167
2015-03-23 14:25:00,15.3,15.31,15.3,15.31,157488.98678414093,5.3258,5.3293,5.3258,5.3293,157488.9868
2015-03-23 14:30:00,15.31,15.31,15.3,15.31,285903.0837004405,5.3293,5.3293,5.3258,5.3293,285903.0837
2015-03-23 14:35:00,15.31,15.31,15.3,15.3,149118.9427312775,5.3293,5.3293,5.3258,5.3258,149118.9427
2015-03-23 14:40:00,15.3,15.3,15.29,15.3,294273.1277533039,5.3258,5.3258,5.3224,5.3258,294273.1278
2015-03-23 14:45:00,15.3,15.3,15.28,15.28,197797.3568281938,5.3258,5.3258,5.3189,5.3189,197797.3568
2015-03-23 14:50:00,15.28,15.28,15.27,15.27,204845.81497797352,5.3189,5.3189,5.3154,5.3154,204845.815
2015-03-23 14:55:00,15.27,15.27,15.26,15.27,165198.23788546253,5.3154,5.3154,5.3119,5.3154,165198.2379
2015-03-23 15:00:00,15.27,15.27,15.26,15.26,144493.39207048455,5.3154,5.3154,5.3119,5.3119,144493.3921
2015-03-23 15:05:00,15.26,15.26,15.25,15.26,237444.9339207048,5.3119,5.3119,5.3084,5.3119,237444.9339
2015-03-23 15:10:00,15.26,15.26,15.25,15.25,380396.47577092506,5.3119,5.3119,5.3084,5.3084,380396.4758
2015-03-23 15:15:00,15.25,15.26,15.24,15.25,303744.4933920704,5.3084,5.3119,5.305,5.3084,303744.4934
2015-03-23 15:20:00,15.25,15.25,15.24,15.25,324449.3392070484,5.3084,5.3084,5.305,5.3084,324449.3392
2015-03-23 15:25:00,15.25,15.25,15.24,15.25,384361.2334801761,5.3084,5.3084,5.305,5.3084,384361.2335
2015-03-23 15:30:00,15.24,15.25,15.24,15.25,300660.7929515418,5.305,5.3084,5.305,5.3084,300660.793
2015-03-23 15:35:00,15.25,15.25,15.23,15.23,801982.3788546254,5.3084,5.3084,5.3015,5.3015,801982.3789
2015-03-23 15:40:00,15.23,15.23,15.22,15.23,353083.70044052857,5.3015,5.3015,5.298,5.3015,353083.7004
2015-03-23 15:45:00,15.22,15.23,15.21,15.21,1154625.5506607927,5.298,5.3015,5.2945,5.2945,1154625.5507
2015-03-23 15:50:00,15.21,15.22,15.21,15.21,933259.911894273,5.2945,5.298,5.2945,5.2945,933259.9119
2015-03-23 15:55:00,15.21,15.21,15.19,15.19,2277312.775330396,5.2945,5.2945,5.2875,5.2875,2277312.7753
2015-03-24 09:30:00,15.17,15.18,15.13,15.13,538546.2555066078,5.2806,5.2841,5.2667,5.2667,538546.2555
2015-03-24 09:35:00,15.13,15.14,15.09,15.1,369162.9955947136,5.2667,5.2701,5.2527,5.2562,369162.9956
2015-03-24 09:40:00,15.1,15.1,15.05,15.07,290969.16299559467,5.2562,5.2562,5.2388,5.2458,290969.163
2015-03-24 09:45:00,15.07,15.07,15.03,15.06,462334.80176211445,5.2458,5.2458,5.2319,5.2423,462334.8018
2015-03-24 09:50:00,15.06,15.08,15.05,15.07,285462.55506607925,5.2423,5.2493,5.2388,5.2458,285462.5551
2015-03-24 09:55:00,15.07,15.08,15.05,15.07,234361.23348017616,5.2458,5.2493,5.2388,5.2458,234361.2335
2015-03-24 10:00:00,15.07,15.1,15.07,15.1,225110.13215859028,5.2458,5.2562,5.2458,5.2562,225110.1322
2015-03-24 10:05:00,15.09,15.1,15.08,15.1,197356.82819383257,5.2527,5.2562,5.2493,5.2562,197356.8282
2015-03-24 10:10:00,15.1,15.1,15.07,15.08,300440.5286343612,5.2562,5.2562,5.2458,5.2493,300440.5286
2015-03-24 10:15:00,15.08,15.09,15.07,15.08,203083.7004405286,5.2493,5.2527,5.2458,5.2493,203083.7004
2015-03-24 10:20:00,15.09,15.11,15.07,15.09,407709.2511013216,5.2527,5.2597,5.2458,5.2527,407709.2511
2015-03-24 10:25:00,15.09,15.12,15.08,15.12,148898.67841409688,5.2527,5.2632,5.2493,5.2632,148898.6784
2015-03-24 10:30:00,15.12,15.12,15.1,15.11,150440.5286343612,5.2632,5.2632,5.2562,5.2597,150440.5286
2015-03-24 10:35:00,15.11,15.11,15.08,15.08,225770.9251101321,5.2597,5.2597,5.2493,5.2493,225770.9251
2015-03-24 10:40:00,15.08,15.09,15.06,15.07,333700.4405286343,5.2493,5.2527,5.2423,5.2458,333700.4405
2015-03-24 10:45:00,15.07,15.07,15.05,15.05,296475.7709251101,5.2458,5.2458,5.2388,5.2388,296475.7709
2015-03-24 10:50:00,15.05,15.07,15.05,15.07,220925.11013215856,5.2388,5.2458,5.2388,5.2458,220925.1101
2015-03-24 10:55:00,15.07,15.08,15.06,15.06,183480.1762114537,5.2458,5.2493,5.2423,5.2423,183480.1762
2015-03-24 11:00:00,15.06,15.07,15.05,15.06,343171.8061674008,5.2423,5.2458,5.2388,5.2423,343171.8062
2015-03-24 11:05:00,15.06,15.07,15.05,15.06,245374.449339207,5.2423,5.2458,5.2388,5.2423,245374.4493
2015-03-24 11:10:00,15.06,15.09,15.05,15.09,279735.6828193832,5.2423,5.2527,5.2388,5.2527,279735.6828
2015-03-24 11:15:00,15.09,15.11,15.09,15.11,195374.449339207,5.2527,5.2597,5.2527,5.2597,195374.4493
2015-03-24 11:20:00,15.11,15.12,15.1,15.12,208590.308370044,5.2597,5.2632,5.2562,5.2632,208590.3084
2015-03-24 11:25:00,15.12,15.12,15.1,15.12,142731.27753303965,5.2632,5.2632,5.2562,5.2632,142731.2775
2015-03-24 11:30:00,15.11,15.12,15.1,15.1,200220.26431718052,5.2597,5.2632,5.2562,5.2562,200220.2643
2015-03-24 11:35:00,15.1,15.1,15.08,15.09,126211.45374449337,5.2562,5.2562,5.2493,5.2527,126211.4537
2015-03-24 11:40:00,15.09,15.09,15.07,15.08,204185.0220264317,5.2527,5.2527,5.2458,5.2493,204185.022
2015-03-24 11:45:00,15.08,15.09,15.08,15.09,137444.93392070482,5.2493,5.2527,5.2493,5.2527,137444.9339
2015-03-24 11:50:00,15.09,15.1,15.08,15.1,218281.9383259912,5.2527,5.2562,5.2493,5.2562,218281.9383
2015-03-24 11:55:00,15.1,15.1,15.09,15.1,143832.59911894271,5.2562,5.2562,5.2527,5.2562,143832.5991
2015-03-24 12:00:00,15.1,15.1,15.09,15.1,183039.6475770925,5.2562,5.2562,5.2527,5.2562,183039.6476
2015-03-24 12:05:00,15.1,15.1,15.09,15.1,165859.03083700436,5.2562,5.2562,5.2527,5.2562,165859.0308
2015-03-24 12:10:00,15.1,15.12,15.1,15.11,98017.62114537445,5.2562,5.2632,5.2562,5.2597,98017.6211
2015-03-24 12:15:00,15.1,15.11,15.1,15.1,225991.18942731275,5.2562,5.2597,5.2562,5.2562,225991.1894
2015-03-24 12:20:00,15.1,15.13,15.1,15.12,258590.308370044,5.2562,5.2667,5.2562,5.2632,258590.3084
2015-03-24 12:25:00,15.13,15.14,15.12,15.13,313215.85903083696,5.2667,5.2701,5.2632,5.2667,313215.859
2015-03-24 12:30:00,15.13,15.14,15.12,15.14,242731.2775330396,5.2667,5.2701,5.2632,5.2701,242731.2775
2015-03-24 12:35:00,15.14,15.15,15.12,15.14,193171.80616740085,5.2701,5.2736,5.2632,5.2701,193171.8062
2015-03-24 12:40:00,15.14,15.16,15.14,15.15,181938.3259911894,5.2701,5.2771,5.2701,5.2736,181938.326
2015-03-24 12:45:00,15.16,15.17,15.15,15.16,363876.6519823788,5.2771,5.2806,5.2736,5.2771,363876.652
2015-03-24 12:50:00,15.16,15.17,15.15,15.17,186123.34801762112,5.2771,5.2806,5.2736,5.2806,186123.348
2015-03-24 12:55:00,15.17,15.19,15.16,15.18,208590.308370044,5.2806,5.2875,5.2771,5.2841,208590.3084
2015-03-24 13:00:00,15.18,15.2,15.17,15.2,261674.00881057265,5.2841,5.291,5.2806,5.291,261674.0088
2015-03-24 13:05:00,15.19,15.21,15.19,15.2,142731.27753303965,5.2875,5.2945,5.2875,5.291,142731.2775
2015-03-24 13:10:00,15.2,15.2,15.18,15.19,107048.45814977972,5.291,5.291,5.2841,5.2875,107048.4581
2015-03-24 13:15:00,15.19,15.2,15.18,15.2,143832.59911894271,5.2875,5.291,5.2841,5.291,143832.5991
2015-03-24 13:20:00,15.2,15.2,15.18,15.19,163656.3876651982,5.291,5.291,5.2841,5.2875,163656.3877
2015-03-24 13:25:00,15.18,15.19,15.15,15.17,308370.0440528634,5.2841,5.2875,5.2736,5.2806,308370.0441
2015-03-24 13:30:00,15.17,15.18,15.16,15.17,206607.92951541845,5.2806,5.2841,5.2771,5.2806,206607.9295
2015-03-24 13:35:00,15.17,15.18,15.17,15.18,135903.0837004405,5.2806,5.2841,5.2806,5.2841,135903.0837
2015-03-24 13:40:00,15.18,15.18,15.17,15.18,150220.26431718058,5.2841,5.2841,5.2806,5.2841,150220.2643
2015-03-24 13:45:00,15.18,15.18,15.15,15.15,233039.6475770925,5.2841,5.2841,5.2736,5.2736,233039.6476
2015-03-24 13:50:00,15.15,15.17,15.14,15.14,217841.4096916299,5.2736,5.2806,5.2701,5.2701,217841.4097
2015-03-24 13:55:00,15.14,15.15,15.13,15.13,133700.44052863432,5.2701,5.2736,5.2667,5.2667,133700.4405
2015-03-24 14:00:00,15.13,15.14,15.13,15.14,184801.7621145374,5.2667,5.2701,5.2667,5.2701,184801.7621
2015-03-24 14:05:00,15.14,15.16,15.13,15.16,270484.58149779734,5.2701,5.2771,5.2667,5.2771,270484.5815
2015-03-24 14:10:00,15.16,15.18,15.16,15.16,281057.2687224669,5.2771,5.2841,5.2771,5.2771,281057.2687
2015-03-24 14:15:00,15.15,15.16,15.14,15.14,142731.27753303965,5.2736,5.2771,5.2701,5.2701,142731.2775
2015-03-24 14:20:00,15.14,15.15,15.13,15.14,166740.08810572684,5.2701,5.2736,5.2667,5.2701,166740.0881
2015-03-24 14:25:00,15.14,15.14,15.12,15.14,186563.8766519824,5.2701,5.2701,5.2632,5.2701,186563.8767
2015-03-24 14:30:00,15.13,15.13,15.11,15.12,149779.73568281936,5.2667,5.2667,5.2597,5.2632,149779.7357
2015-03-24 14:35:00,15.12,15.13,15.12,15.12,129515.41850220262,5.2632,5.2667,5.2632,5.2632,129515.4185
2015-03-24 14:40:00,15.12,15.13,15.11,15.13,139647.577092511,5.2632,5.2667,5.2597,5.2667,139647.5771
2015-03-24 14:45:00,15.13,15.15,15.12,15.15,375110.1321585903,5.2667,5.2736,5.2632,5.2736,375110.1322
2015-03-24 14:50:00,15.15,15.15,15.15,15.15,200881.0572687224,5.2736,5.2736,5.2736,5.2736,200881.0573
2015-03-24 14:55:00,15.15,15.16,15.14,15.15,187444.9339207048,5.2736,5.2771,5.2701,5.2736,187444.9339
2015-03-24 15:00:00,15.15,15.16,15.15,15.15,114757.7092511013,5.2736,5.2771,5.2736,5.2736,114757.7093
2015-03-24 15:05:00,15.15,15.15,15.15,15.15,118061.67400881056,5.2736,5.2736,5.2736,5.2736,118061.674
2015-03-24 15:10:00,15.15,15.15,15.14,15.15,183039.6475770925,5.2736,5.2736,5.2701,5.2736,183039.6476
2015-03-24 15:15:00,15.15,15.16,15.14,15.16,183480.1762114537,5.2736,5.2771,5.2701,5.2771,183480.1762
2015-03-24 15:20:00,15.16,15.16,15.12,15.12,378193.8325991189,5.2771,5.2771,5.2632,5.2632,378193.8326
2015-03-24 15:25:00,15.12,15.14,15.12,15.12,216519.82378854623,5.2632,5.2701,5.2632,5.2632,216519.8238
2015-03-24 15:30:00,15.12,15.15,15.12,15.15,340088.10572687216,5.2632,5.2736,5.2632,5.2736,340088.1057
2015-03-24 15:35:00,15.15,15.15,15.14,15.15,329074.8898678413,5.2736,5.2736,5.2701,5.2736,329074.8899
2015-03-24 15:40:00,15.15,15.15,15.12,15.12,375550.6607929515,5.2736,5.2736,5.2632,5.2632,375550.6608
2015-03-24 15:45:00,15.12,15.14,15.11,15.12,675550.6607929515,5.2632,5.2701,5.2597,5.2632,675550.6608
2015-03-24 15:50:00,15.12,15.13,15.12,15.13,736343.6123348016,5.2632,5.2667,5.2632,5.2667,736343.6123
2015-03-24 15:55:00,15.13,15.14,15.12,15.13,1235682.8193832596,5.2667,5.2701,5.2632,5.2667,1235682.8194
2015-03-25 09:30:00,15.17,15.21,15.15,15.15,546916.2995594713,5.2806,5.2945,5.2736,5.2736,546916.2996
2015-03-25 09:35:00,15.15,15.15,15.1,15.12,267841.40969162993,5.2736,5.2736,5.2562,5.2632,267841.4097
2015-03-25 09:40:00,15.12,15.16,15.08,15.16,387885.462555066,5.2632,5.2771,5.2493,5.2771,387885.4626
2015-03-25 09:45:00,15.16,15.17,15.05,15.08,261453.74449339203,5.2771,5.2806,5.2388,5.2493,261453.7445
2015-03-25 09:50:00,15.08,15.1,15.08,15.1,113215.859030837,5.2493,5.2562,5.2493,5.2562,113215.859
2015-03-25 09:55:00,15.1,15.1,15.06,15.09,192951.54185022024,5.2562,5.2562,5.2423,5.2527,192951.5419
2015-03-25 10:00:00,15.09,15.11,15.07,15.08,191629.9559471365,5.2527,5.2597,5.2458,5.2493,191629.9559
2015-03-25 10:05:00,15.08,15.1,15.07,15.09,119603.52422907489,5.2493,5.2562,5.2458,5.2527,119603.5242
2015-03-25 10:10:00,15.09,15.11,15.07,15.08,300660.7929515418,5.2527,5.2597,5.2458,5.2493,300660.793
2015-03-25 10:15:00,15.08,15.09,15.07,15.09,128854.62555066076,5.2493,5.2527,5.2458,5.2527,128854.6256
2015-03-25 10:20:00,15.09,15.11,15.09,15.1,104405.28634361232,5.2527,5.2597,5.2527,5.2562,104405.2863
2015-03-25 10:25:00,15.1,15.1,15.08,15.09,157048.4581497797,5.2562,5.2562,5.2493,5.2527,157048.4581
2015-03-25 10:30:00,15.08,15.09,15.07,15.08,157929.51541850218,5.2493,5.2527,5.2458,5.2493,157929.5154
2015-03-25 10:35:00,15.08,15.08,15.04,15.05,183480.1762114537,5.2493,5.2493,5.2353,5.2388,183480.1762
2015-03-25 10:40:00,15.04,15.04,15.01,15.02,237224.66960352412,5.2353,5.2353,5.2249,5.2284,237224.6696
2015-03-25 10:45:00,15.02,15.02,15.0,15.01,186343.61233480173,5.2284,5.2284,5.2214,5.2249,186343.6123
2015-03-25 10:50:00,15.02,15.03,15.01,15.03,180616.7400881057,5.2284,5.2319,5.2249,5.2319,180616.7401
2015-03-25 10:55:00,15.02,15.05,15.02,15.05,169162.99559471363,5.2284,5.2388,5.2284,5.2388,169162.9956
2015-03-25 11:00:00,15.05,15.05,15.03,15.05,194052.86343612333,5.2388,5.2388,5.2319,5.2388,194052.8634
2015-03-25 11:05:00,15.05,15.05,15.03,15.04,247577.0925110132,5.2388,5.2388,5.2319,5.2353,247577.0925
2015-03-25 11:10:00,15.04,15.04,15.0,15.0,258370.04405286332,5.2353,5.2353,5.2214,5.2214,258370.0441
2015-03-25 11:15:00,15.0,15.0,14.97,14.98,323348.0176211453,5.2214,5.2214,5.211,5.2144,323348.0176
2015-03-25 11:20:00,14.98,14.98,14.95,14.96,177753.30396475768,5.2144,5.2144,5.204,5.2075,177753.304
2015-03-25 11:25:00,14.96,14.97,14.95,14.96,142070.48458149776,5.2075,5.211,5.204,5.2075,142070.4846
2015-03-25 11:30:00,14.96,14.96,14.92,14.92,416079.2951541849,5.2075,5.2075,5.1936,5.1936,416079.2952
2015-03-25 11:35:00,14.92,14.93,14.88,14.88,369383.2599118942,5.1936,5.197,5.1796,5.1796,369383.2599
2015-03-25 11:40:00,14.88,14.9,14.86,14.89,774008.8105726871,5.1796,5.1866,5.1727,5.1831,774008.8106
2015-03-25 11:45:00,14.9,14.91,14.88,14.9,505066.0792951541,5.1866,5.1901,5.1796,5.1866,505066.0793
2015-03-25 11:50:00,14.9,14.91,14.89,14.9,346696.0352422907,5.1866,5.1901,5.1831,5.1866,346696.0352
2015-03-25 11:55:00,14.9,14.9,14.87,14.88,258810.57268722463,5.1866,5.1866,5.1762,5.1796,258810.5727
2015-03-25 12:00:00,14.88,14.88,14.85,14.86,240748.8986784141,5.1796,5.1796,5.1692,5.1727,240748.8987
2015-03-25 12:05:00,14.86,14.87,14.85,14.86,153083.7004405286,5.1727,5.1762,5.1692,5.1727,153083.7004
2015-03-25 12:10:00,14.86,14.86,14.85,14.85,146916.29955947134,5.1727,5.1727,5.1692,5.1692,146916.2996
2015-03-25 12:15:00,14.85,14.86,14.83,14.84,188325.99118942727,5.1692,5.1727,5.1622,5.1657,188325.9912
2015-03-25 12:20:00,14.84,14.84,14.8,14.8,226651.9823788546,5.1657,5.1657,5.1518,5.1518,226651.9824
2015-03-25 12:25:00,14.81,14.82,14.8,14.8,269383.2599118942,5.1553,5.1588,5.1518,5.1518,269383.2599
2015-03-25 12:30:00,14.81,14.81,14.79,14.8,305947.1365638766,5.1553,5.1553,5.1483,5.1518,305947.1366
2015-03-25 12:35:00,14.8,14.81,14.78,14.81,209691.6299559471,5.1518,5.1553,5.1448,5.1553,209691.63
2015-03-25 12:40:00,14.81,14.81,14.79,14.79,217621.1453744493,5.1553,5.1553,5.1483,5.1483,217621.1454
2015-03-25 12:45:00,14.79,14.81,14.79,14.8,122687.2246696035,5.1483,5.1553,5.1483,5.1518,122687.2247
2015-03-25 12:50:00,14.8,14.8,14.78,14.79,198678.41409691627,5.1518,5.1518,5.1448,5.1483,198678.4141
2015-03-25 12:55:00,14.79,14.79,14.77,14.79,254405.2863436123,5.1483,5.1483,5.1413,5.1483,254405.2863
2015-03-25 13:00:00,14.79,14.8,14.77,14.79,265198.2378854625,5.1483,5.1518,5.1413,5.1483,265198.2379
2015-03-25 13:05:00,14.79,14.79,14.77,14.77,193612.33480176207,5.1483,5.1483,5.1413,5.1413,193612.3348
2015-03-25 13:10:00,14.77,14.77,14.71,14.74,419603.5242290748,5.1413,5.1413,5.1205,5.1309,419603.5242
2015-03-25 13:15:00,14.74,14.76,14.72,14.76,332158.59030837,5.1309,5.1379,5.1239,5.1379,332158.5903
2015-03-25 13:20:00,14.76,14.76,14.74,14.76,191189.42731277528,5.1379,5.1379,5.1309,5.1379,191189.4273
2015-03-25 13:25:00,14.76,14.79,14.76,14.78,222907.4889867841,5.1379,5.1483,5.1379,5.1448,222907.489
2015-03-25 13:30:00,14.78,14.79,14.77,14.77,155726.872246696,5.1448,5.1483,5.1413,5.1413,155726.8722
2015-03-25 13:35:00,14.77,14.79,14.76,14.79,145814.97797356825,5.1413,5.1483,5.1379,5.1483,145814.978
2015-03-25 13:40:00,14.79,14.81,14.78,14.8,211013.2158590308,5.1483,5.1553,5.1448,5.1518,211013.2159
2015-03-25 13:45:00,14.8,14.8,14.79,14.79,151541.85022026428,5.1518,5.1518,5.1483,5.1483,151541.8502
2015-03-25 13:50:00,14.79,14.8,14.79,14.8,194273.127753304,5.1483,5.1518,5.1483,5.1518,194273.1278
2015-03-25 13:55:00,14.79,14.79,14.76,14.76,209251.10132158583,5.1483,5.1483,5.1379,5.1379,209251.1013
2015-03-25 14:00:00,14.76,14.77,14.75,14.76,176211.45374449337,5.1379,5.1413,5.1344,5.1379,176211.4537
2015-03-25 14:05:00,14.77,14.77,14.73,14.73,227092.51101321584,5.1413,5.1413,5.1274,5.1274,227092.511
2015-03-25 14:10:00,14.73,14.74,14.72,14.72,213436.1233480176,5.1274,5.1309,5.1239,5.1239,213436.1233
2015-03-25 14:15:00,14.72,14.74,14.72,14.73,256387.66519823784,5.1239,5.1309,5.1239,5.1274,256387.6652
2015-03-25 14:20:00,14.73,14.76,14.73,14.75,219823.78854625547,5.1274,5.1379,5.1274,5.1344,219823.7885
2015-03-25 14:25:00,14.74,14.76,14.74,14.76,164537.44493392066,5.1309,5.1379,5.1309,5.1379,164537.4449
2015-03-25 14:30:00,14.75,14.76,14.74,14.76,196696.0352422907,5.1344,5.1379,5.1309,5.1379,196696.0352
2015-03-25 14:35:00,14.76,14.76,14.74,14.74,196475.7709251101,5.1379,5.1379,5.1309,5.1309,196475.7709
2015-03-25 14:40:00,14.74,14.74,14.72,14.73,174889.86784140966,5.1309,5.1309,5.1239,5.1274,174889.8678
2015-03-25 14:45:00,14.73,14.73,14.71,14.73,189427.3127753304,5.1274,5.1274,5.1205,5.1274,189427.3128
2015-03-25 14:50:00,14.73,14.74,14.72,14.74,146916.29955947134,5.1274,5.1309,5.1239,5.1309,146916.2996
2015-03-25 14:55:00,14.73,14.75,14.73,14.73,184581.4977973568,5.1274,5.1344,5.1274,5.1274,184581.4978
2015-03-25 15:00:00,14.73,14.74,14.71,14.71,250000.0,5.1274,5.1309,5.1205,5.1205,250000.0
2015-03-25 15:05:00,14.72,14.72,14.7,14.71,248017.6211453744,5.1239,5.1239,5.117,5.1205,248017.6211
2015-03-25 15:10:00,14.71,14.73,14.7,14.72,313876.6519823788,5.1205,5.1274,5.117,5.1239,313876.652
2015-03-25 15:15:00,14.72,14.72,14.7,14.7,151762.1145374449,5.1239,5.1239,5.117,5.117,151762.1145
2015-03-25 15:20:00,14.7,14.71,14.68,14.69,357709.25110132154,5.117,5.1205,5.11,5.1135,357709.2511
2015-03-25 15:25:00,14.69,14.69,14.67,14.67,264537.44493392063,5.1135,5.1135,5.1065,5.1065,264537.4449
2015-03-25 15:30:00,14.67,14.68,14.66,14.67,363656.3876651982,5.1065,5.11,5.1031,5.1065,363656.3877
2015-03-25 15:35:00,14.67,14.67,14.66,14.66,381497.7973568281,5.1065,5.1065,5.1031,5.1031,381497.7974
2015-03-25 15:40:00,14.66,14.66,14.64,14.65,841850.220264317,5.1031,5.1031,5.0961,5.0996,841850.2203
2015-03-25 15:45:00,14.65,14.65,14.62,14.63,646696.0352422906,5.0996,5.0996,5.0891,5.0926,646696.0352
2015-03-25 15:50:00,14.63,14.64,14.62,14.63,742731.2775330396,5.0926,5.0961,5.0891,5.0926,742731.2775
2015-03-25 15:55:00,14.62,14.64,14.62,14.62,1529295.1541850218,5.0891,5.0961,5.0891,5.0891,1529295.1542
2015-03-26 09:30:00,14.51,14.51,14.33,14.37,954625.5506607929,5.0508,5.0508,4.9882,5.0021,954625.5507
2015-03-26 09:35:00,14.37,14.47,14.36,14.46,510352.4229074889,5.0021,5.0369,4.9986,5.0334,510352.4229
2015-03-26 09:40:00,14.45,14.51,14.44,14.48,472687.22466960346,5.03,5.0508,5.0265,5.0404,472687.2247
2015-03-26 09:45:00,14.48,14.55,14.46,14.55,458590.308370044,5.0404,5.0648,5.0334,5.0648,458590.3084
2015-03-26 09:50:00,14.55,14.55,14.51,14.52,308149.7797356828,5.0648,5.0648,5.0508,5.0543,308149.7797
2015-03-26 09:55:00,14.52,14.52,14.46,14.49,724669.6035242289,5.0543,5.0543,5.0334,5.0439,724669.6035
2015-03-26 10:00:00,14.49,14.51,14.49,14.51,391629.9559471365,5.0439,5.0508,5.0439,5.0508,391629.9559
2015-03-26 10:05:00,14.51,14.51,14.47,14.48,294273.1277533039,5.0508,5.0508,5.0369,5.0404,294273.1278
2015-03-26 10:10:00,14.47,14.49,14.45,14.46,391189.4273127753,5.0369,5.0439,5.03,5.0334,391189.4273
2015-03-26 10:15:00,14.46,14.46,14.42,14.45,548678.4140969162,5.0334,5.0334,5.0195,5.03,548678.4141
2015-03-26 10:20:00,14.45,14.47,14.44,14.45,264757.70925110125,5.03,5.0369,5.0265,5.03,264757.7093
2015-03-26 10:25:00,14.45,14.48,14.43,14.47,368722.4669603524,5.03,5.0404,5.023,5.0369,368722.467
2015-03-26 10:30:00,14.47,14.51,14.46,14.5,273127.7533039647,5.0369,5.0508,5.0334,5.0474,273127.7533
2015-03-26 10:35:00,14.5,14.54,14.5,14.51,340748.89867841406,5.0474,5.0613,5.0474,5.0508,340748.8987
2015-03-26 10:40:00,14.51,14.55,14.51,14.55,194713.6563876652,5.0508,5.0648,5.0508,5.0648,194713.6564
2015-03-26 10:45:00,14.55,14.56,14.52,14.54,199559.47136563872,5.0648,5.0682,5.0543,5.0613,199559.4714
2015-03-26 10:50:00,14.54,14.56,14.54,14.55,208149.7797356828,5.0613,5.0682,5.0613,5.0648,208149.7797
2015-03-26 10:55:00,14.55,14.57,14.55,14.56,282599.11894273123,5.0648,5.0717,5.0648,5.0682,282599.1189
2015-03-26 11:00:00,14.56,14.56,14.51,14.51,361453.744493392,5.0682,5.0682,5.0508,5.0508,361453.7445
2015-03-26 11:05:00,14.52,14.53,14.51,14.53,226651.9823788546,5.0543,5.0578,5.0508,5.0578,226651.9824
2015-03-26 11:10:00,14.53,14.53,14.5,14.51,220704.84581497795,5.0578,5.0578,5.0474,5.0508,220704.8458
2015-03-26 11:15:00,14.51,14.52,14.49,14.49,244273.1277533039,5.0508,5.0543,5.0439,5.0439,244273.1278
2015-03-26 11:20:00,14.49,14.51,14.48,14.51,297136.5638766519,5.0439,5.0508,5.0404,5.0508,297136.5639
2015-03-26 11:25:00,14.51,14.53,14.5,14.53,156387.66519823787,5.0508,5.0578,5.0474,5.0578,156387.6652
2015-03-26 11:30:00,14.53,14.58,14.52,14.58,372026.4317180616,5.0578,5.0752,5.0543,5.0752,372026.4317
2015-03-26 11:35:00,14.58,14.58,14.56,14.57,161674.00881057265,5.0752,5.0752,5.0682,5.0717,161674.0088
2015-03-26 11:40:00,14.57,14.58,14.56,14.57,225550.6607929515,5.0717,5.0752,5.0682,5.0717,225550.6608
2015-03-26 11:45:00,14.57,14.59,14.56,14.58,226431.718061674,5.0717,5.0787,5.0682,5.0752,226431.7181
2015-03-26 11:50:00,14.58,14.58,14.57,14.58,115198.23788546251,5.0752,5.0752,5.0717,5.0752,115198.2379
2015-03-26 11:55:00,14.58,14.61,14.57,14.61,246255.50660792948,5.0752,5.0857,5.0717,5.0857,246255.5066
2015-03-26 12:00:00,14.61,14.61,14.6,14.6,189647.57709251097,5.0857,5.0857,5.0822,5.0822,189647.5771
2015-03-26 12:05:00,14.6,14.61,14.58,14.59,122246.69603524228,5.0822,5.0857,5.0752,5.0787,122246.696
2015-03-26 12:10:00,14.59,14.59,14.57,14.58,122907.48898678413,5.0787,5.0787,5.0717,5.0752,122907.489
2015-03-26 12:15:00,14.58,14.58,14.56,14.58,142951.54185022024,5.0752,5.0752,5.0682,5.0752,142951.5419
2015-03-26 12:20:00,14.58,14.58,14.55,14.55,111453.74449339203,5.0752,5.0752,5.0648,5.0648,111453.7445
2015-03-26 12:25:00,14.55,14.56,14.54,14.54,127973.56828193832,5.0648,5.0682,5.0613,5.0613,127973.5683
2015-03-26 12:30:00,14.54,14.55,14.53,14.54,125550.66079295152,5.0613,5.0648,5.0578,5.0613,125550.6608
2015-03-26 12:35:00,14.54,14.54,14.53,14.54,90308.37004405283,5.0613,5.0613,5.0578,5.0613,90308.37
2015-03-26 12:40:00,14.53,14.53,14.5,14.51,165418.50220264314,5.0578,5.0578,5.0474,5.0508,165418.5022
2015-03-26 12:45:00,14.51,14.54,14.5,14.53,169383.25991189425,5.0508,5.0613,5.0474,5.0578,169383.2599
2015-03-26 12:50:00,14.54,14.56,14.53,14.56,134361.2334801762,5.0613,5.0682,5.0578,5.0682,134361.2335
2015-03-26 12:55:00,14.56,14.57,14.55,14.56,291850.2202643171,5.0682,5.0717,5.0648,5.0682,291850.2203
2015-03-26 13:00:00,14.56,14.56,14.54,14.54,100220.2643171806,5.0682,5.0682,5.0613,5.0613,100220.2643
2015-03-26 13:05:00,14.54,14.55,14.53,14.54,116519.82378854624,5.0613,5.0648,5.0578,5.0613,116519.8238
2015-03-26 13:10:00,14.54,14.54,14.51,14.51,220264.3171806167,5.0613,5.0613,5.0508,5.0508,220264.3172
2015-03-26 13:15:00,14.51,14.51,14.49,14.51,211013.2158590308,5.0508,5.0508,5.0439,5.0508,211013.2159
2015-03-26 13:20:00,14.51,14.52,14.48,14.5,117841.40969162992,5.0508,5.0543,5.0404,5.0474,117841.4097
2015-03-26 13:25:00,14.51,14.54,14.5,14.53,111453.74449339203,5.0508,5.0613,5.0474,5.0578,111453.7445
2015-03-26 13:30:00,14.53,14.56,14.53,14.55,137004.4052863436,5.0578,5.0682,5.0578,5.0648,137004.4053
2015-03-26 13:35:00,14.55,14.56,14.55,14.56,193832.5991189427,5.0648,5.0682,5.0648,5.0682,193832.5991
2015-03-26 13:40:00,14.56,14.59,14.56,14.59,129515.41850220262,5.0682,5.0787,5.0682,5.0787,129515.4185
2015-03-26 13:45:00,14.59,14.6,14.57,14.6,235242.29074889864,5.0787,5.0822,5.0717,5.0822,235242.2907
2015-03-26 13:50:00,14.6,14.61,14.59,14.61,160572.6872246696,5.0822,5.0857,5.0787,5.0857,160572.6872
2015-03-26 13:55:00,14.61,14.62,14.6,14.61,245814.97797356825,5.0857,5.0891,5.0822,5.0857,245814.978
2015-03-26 14:00:00,14.61,14.63,14.61,14.62,353964.757709251,5.0857,5.0926,5.0857,5.0891,353964.7577
2015-03-26 14:05:00,14.62,14.63,14.6,14.61,197136.563876652,5.0891,5.0926,5.0822,5.0857,197136.5639
2015-03-26 14:10:00,14.61,14.61,14.58,14.59,185022.02643171803,5.0857,5.0857,5.0752,5.0787,185022.0264
2015-03-26 14:15:00,14.59,14.8,14.59,14.68,3449779.7356828186,5.0787,5.1518,5.0787,5.11,3449779.7357
2015-03-26 14:20:00,14.67,14.68,14.64,14.66,419162.9955947136,5.1065,5.11,5.0961,5.1031,419162.9956
2015-03-26 14:25:00,14.66,14.66,14.61,14.61,575110.1321585902,5.1031,5.1031,5.0857,5.0857,575110.1322
2015-03-26 14:30:00,14.62,14.65,14.61,14.62,309691.6299559471,5.0891,5.0996,5.0857,5.0891,309691.63
2015-03-26 14:35:00,14.62,14.64,14.61,14.62,125991.18942731275,5.0891,5.0961,5.0857,5.0891,125991.1894
2015-03-26 14:40:00,14.63,14.64,14.61,14.62,235682.81938325983,5.0926,5.0961,5.0857,5.0891,235682.8194
2015-03-26 14:45:00,14.62,14.62,14.57,14.58,324008.8105726872,5.0891,5.0891,5.0717,5.0752,324008.8106
2015-03-26 14:50:00,14.58,14.59,14.56,14.58,303744.4933920704,5.0752,5.0787,5.0682,5.0752,303744.4934
2015-03-26 14:55:00,14.58,14.59,14.57,14.57,238766.5198237885,5.0752,5.0787,5.0717,5.0717,238766.5198
2015-03-26 15:00:00,14.57,14.58,14.56,14.57,205947.1365638766,5.0717,5.0752,5.0682,5.0717,205947.1366
2015-03-26 15:05:00,14.57,14.58,14.56,14.57,301541.8502202643,5.0717,5.0752,5.0682,5.0717,301541.8502
2015-03-26 15:10:00,14.57,14.57,14.54,14.54,224889.8678414097,5.0717,5.0717,5.0613,5.0613,224889.8678
2015-03-26 15:15:00,14.54,14.57,14.54,14.56,220704.84581497795,5.0613,5.0717,5.0613,5.0682,220704.8458
2015-03-26 15:20:00,14.56,14.57,14.55,14.56,219383.25991189425,5.0682,5.0717,5.0648,5.0682,219383.2599
2015-03-26 15:25:00,14.56,14.57,14.56,14.56,177533.03964757707,5.0682,5.0717,5.0682,5.0682,177533.0396
2015-03-26 15:30:00,14.56,14.6,14.55,14.6,280176.21145374444,5.0682,5.0822,5.0648,5.0822,280176.2115
2015-03-26 15:35:00,14.59,14.62,14.58,14.59,323788.5462555066,5.0787,5.0891,5.0752,5.0787,323788.5463
2015-03-26 15:40:00,14.59,14.59,14.56,14.58,342511.0132158589,5.0787,5.0787,5.0682,5.0752,342511.0132
2015-03-26 15:45:00,14.58,14.6,14.57,14.6,446475.77092511,5.0752,5.0822,5.0717,5.0822,446475.7709
2015-03-26 15:50:00,14.59,14.61,14.57,14.57,658370.0440528633,5.0787,5.0857,5.0717,5.0717,658370.0441
2015-03-26 15:55:00,14.57,14.57,14.53,14.54,2162114.5374449333,5.0717,5.0717,5.0578,5.0613,2162114.5374
2015-03-27 09:30:00,14.66,14.68,14.55,14.55,1566299.5594713653,5.1031,5.11,5.0648,5.0648,1566299.5595
2015-03-27 09:35:00,14.56,14.56,14.42,14.42,866519.8237885461,5.0682,5.0682,5.0195,5.0195,866519.8238
2015-03-27 09:40:00,14.43,14.43,14.39,14.4,446916.29955947126,5.023,5.023,5.0091,5.0126,446916.2996
2015-03-27 09:45:00,14.4,14.42,14.39,14.42,299999.99999999994,5.0126,5.0195,5.0091,5.0195,300000.0
2015-03-27 09:50:00,14.42,14.43,14.37,14.37,437665.1982378854,5.0195,5.023,5.0021,5.0021,437665.1982
2015-03-27 09:55:00,14.37,14.4,14.36,14.36,456387.6651982378,5.0021,5.0126,4.9986,4.9986,456387.6652
2015-03-27 10:00:00,14.36,14.39,14.35,14.37,670044.052863436,4.9986,5.0091,4.9952,5.0021,670044.0529
2015-03-27 10:05:00,14.37,14.37,14.34,14.36,335022.026431718,5.0021,5.0021,4.9917,4.9986,335022.0264
2015-03-27 10:10:00,14.35,14.35,14.27,14.31,839427.3127753303,4.9952,4.9952,4.9673,4.9812,839427.3128
2015-03-27 10:15:00,14.32,14.32,14.27,14.29,466740.0881057268,4.9847,4.9847,4.9673,4.9743,466740.0881
2015-03-27 10:20:00,14.3,14.33,14.29,14.31,457488.98678414087,4.9777,4.9882,4.9743,4.9812,457488.9868
2015-03-27 10:25:00,14.31,14.31,14.27,14.28,645154.1850220263,4.9812,4.9812,4.9673,4.9708,645154.185
2015-03-27 10:30:00,14.28,14.29,14.24,14.24,617180.616740088,4.9708,4.9743,4.9569,4.9569,617180.6167
2015-03-27 10:35:00,14.25,14.31,14.24,14.31,746696.0352422906,4.9603,4.9812,4.9569,4.9812,746696.0352
2015-03-27 10:40:00,14.31,14.33,14.3,14.33,557268.7224669602,4.9812,4.9882,4.9777,4.9882,557268.7225
2015-03-27 10:45:00,14.33,14.35,14.32,14.33,278414.0969162995,4.9882,4.9952,4.9847,4.9882,278414.0969
2015-03-27 10:50:00,14.33,14.34,14.31,14.33,423348.0176211453,4.9882,4.9917,4.9812,4.9882,423348.0176
2015-03-27 10:55:00,14.32,14.34,14.32,14.34,412995.5947136563,4.9847,4.9917,4.9847,4.9917,412995.5947
2015-03-27 11:00:00,14.34,14.34,14.28,14.28,322026.4317180616,4.9917,4.9917,4.9708,4.9708,322026.4317
2015-03-27 11:05:00,14.28,14.3,14.27,14.27,226651.9823788546,4.9708,4.9777,4.9673,4.9673,226651.9824
2015-03-27 11:10:00,14.27,14.3,14.26,14.29,309911.8942731277,4.9673,4.9777,4.9638,4.9743,309911.8943
2015-03-27 11:15:00,14.29,14.29,14.24,14.26,327973.56828193826,4.9743,4.9743,4.9569,4.9638,327973.5683
2015-03-27 11:20:00,14.26,14.29,14.26,14.28,180396.47577092508,4.9638,4.9743,4.9638,4.9708,180396.4758
2015-03-27 11:25:00,14.28,14.28,14.25,14.26,185462.55506607925,4.9708,4.9708,4.9603,4.9638,185462.5551
2015-03-27 11:30:00,14.26,14.29,14.25,14.29,127312.77533039646,4.9638,4.9743,4.9603,4.9743,127312.7753
2015-03-27 11:35:00,14.29,14.29,14.26,14.28,132599.11894273126,4.9743,4.9743,4.9638,4.9708,132599.1189
2015-03-27 11:40:00,14.28,14.29,14.27,14.28,191409.69162995592,4.9708,4.9743,4.9673,4.9708,191409.6916
2015-03-27 11:45:00,14.28,14.28,14.26,14.26,434140.9691629955,4.9708,4.9708,4.9638,4.9638,434140.9692
2015-03-27 11:50:00,14.26,14.26,14.22,14.23,598458.1497797356,4.9638,4.9638,4.9499,4.9534,598458.1498
2015-03-27 11:55:00,14.23,14.26,14.21,14.26,431277.5330396475,4.9534,4.9638,4.9464,4.9638,431277.533
2015-03-27 12:00:00,14.26,14.27,14.2,14.21,822907.488986784,4.9638,4.9673,4.9429,4.9464,822907.489
2015-03-27 12:05:00,14.21,14.21,14.18,14.21,759691.629955947,4.9464,4.9464,4.936,4.9464,759691.63
2015-03-27 12:10:00,14.21,14.21,14.19,14.2,879955.9471365637,4.9464,4.9464,4.9395,4.9429,879955.9471
2015-03-27 12:15:00,14.2,14.2,14.16,14.17,558370.0440528634,4.9429,4.9429,4.929,4.9325,558370.0441
2015-03-27 12:20:00,14.17,14.17,14.12,14.14,711453.744493392,4.9325,4.9325,4.9151,4.9221,711453.7445
2015-03-27 12:25:00,14.15,14.15,14.12,14.14,577533.039647577,4.9255,4.9255,4.9151,4.9221,577533.0396
2015-03-27 12:30:00,14.14,14.18,14.14,14.17,585022.0264317179,4.9221,4.936,4.9221,4.9325,585022.0264
2015-03-27 12:35:00,14.17,14.18,14.16,14.17,246035.2422907489,4.9325,4.936,4.929,4.9325,246035.2423
2015-03-27 12:40:00,14.17,14.19,14.14,14.16,474669.60352422897,4.9325,4.9395,4.9221,4.929,474669.6035
2015-03-27 12:45:00,14.16,14.16,14.15,14.16,254185.0220264317,4.929,4.929,4.9255,4.929,254185.022
2015-03-27 12:50:00,14.16,14.18,14.16,14.18,244933.92070484572,4.929,4.936,4.929,4.936,244933.9207
2015-03-27 12:55:00,14.18,14.18,14.17,14.18,324669.603524229,4.936,4.936,4.9325,4.936,324669.6035
2015-03-27 13:00:00,14.17,14.19,14.17,14.18,344273.1277533039,4.9325,4.9395,4.9325,4.936,344273.1278
2015-03-27 13:05:00,14.18,14.18,14.16,14.17,314977.97356828186,4.936,4.936,4.929,4.9325,314977.9736
2015-03-27 13:10:00,14.17,14.17,14.13,14.14,416519.8237885462,4.9325,4.9325,4.9186,4.9221,416519.8238
2015-03-27 13:15:00,14.14,14.16,14.09,14.16,936563.8766519822,4.9221,4.929,4.9046,4.929,936563.8767
2015-03-27 13:20:00,14.16,14.16,14.14,14.16,295154.1850220264,4.929,4.929,4.9221,4.929,295154.185
2015-03-27 13:25:00,14.16,14.2,14.16,14.18,405506.60792951536,4.929,4.9429,4.929,4.936,405506.6079
2015-03-27 13:30:00,14.17,14.2,14.17,14.2,257929.51541850207,4.9325,4.9429,4.9325,4.9429,257929.5154
2015-03-27 13:35:00,14.19,14.21,14.18,14.19,337224.66960352415,4.9395,4.9464,4.936,4.9395,337224.6696
2015-03-27 13:40:00,14.19,14.19,14.18,14.19,383920.7048458149,4.9395,4.9395,4.936,4.9395,383920.7048
2015-03-27 13:45:00,14.19,14.2,14.17,14.18,344933.92070484575,4.9395,4.9429,4.9325,4.936,344933.9207
2015-03-27 13:50:00,14.18,14.19,14.17,14.17,295154.1850220264,4.936,4.9395,4.9325,4.9325,295154.185
2015-03-27 13:55:00,14.17,14.18,14.16,14.16,492951.5418502202,4.9325,4.936,4.929,4.929,492951.5419
2015-03-27 14:00:00,14.16,14.19,14.16,14.17,320704.8458149779,4.929,4.9395,4.929,4.9325,320704.8458
2015-03-27 14:05:00,14.17,14.17,14.14,14.15,497136.5638766519,4.9325,4.9325,4.9221,4.9255,497136.5639
2015-03-27 14:10:00,14.14,14.21,14.14,14.2,442511.01321585895,4.9221,4.9464,4.9221,4.9429,442511.0132
2015-03-27 14:15:00,14.2,14.2,14.17,14.19,311894.27312775323,4.9429,4.9429,4.9325,4.9395,311894.2731
2015-03-27 14:20:00,14.19,14.2,14.18,14.19,422687.22466960346,4.9395,4.9429,4.936,4.9395,422687.2247
2015-03-27 14:25:00,14.19,14.19,14.16,14.17,277973.56828193826,4.9395,4.9395,4.929,4.9325,277973.5683
2015-03-27 14:30:00,14.17,14.2,14.16,14.2,327533.03964757704,4.9325,4.9429,4.929,4.9429,327533.0396
2015-03-27 14:35:00,14.2,14.2,14.18,14.19,307048.4581497797,4.9429,4.9429,4.936,4.9395,307048.4581
2015-03-27 14:40:00,14.19,14.21,14.18,14.2,409030.8370044052,4.9395,4.9464,4.936,4.9429,409030.837
2015-03-27 14:45:00,14.2,14.21,14.15,14.17,696696.0352422906,4.9429,4.9464,4.9255,4.9325,696696.0352
2015-03-27 14:50:00,14.18,14.18,14.17,14.18,467841.4096916299,4.936,4.936,4.9325,4.936,467841.4097
2015-03-27 14:55:00,14.18,14.2,14.17,14.2,259471.36563876647,4.936,4.9429,4.9325,4.9429,259471.3656
2015-03-27 15:00:00,14.2,14.21,14.2,14.2,240528.63436123345,4.9429,4.9464,4.9429,4.9429,240528.6344
2015-03-27 15:05:00,14.2,14.21,14.19,14.21,339647.57709251094,4.9429,4.9464,4.9395,4.9464,339647.5771
2015-03-27 15:10:00,14.2,14.24,14.2,14.24,531057.2687224669,4.9429,4.9569,4.9429,4.9569,531057.2687
2015-03-27 15:15:00,14.24,14.25,14.21,14.22,735242.2907488985,4.9569,4.9603,4.9464,4.9499,735242.2907
2015-03-27 15:20:00,14.22,14.23,14.22,14.22,448017.6211453744,4.9499,4.9534,4.9499,4.9499,448017.6211
2015-03-27 15:25:00,14.22,14.25,14.22,14.24,549999.9999999999,4.9499,4.9603,4.9499,4.9569,550000.0
2015-03-27 15:30:00,14.25,14.27,14.23,14.27,521585.90308370034,4.9603,4.9673,4.9534,4.9673,521585.9031
2015-03-27 15:35:00,14.27,14.34,14.26,14.33,736784.1409691628,4.9673,4.9917,4.9638,4.9882,736784.141
2015-03-27 15:40:00,14.33,14.34,14.29,14.31,1013656.387665198,4.9882,4.9917,4.9743,4.9812,1013656.3877
2015-03-27 15:45:00,14.31,14.31,14.28,14.31,896475.77092511,4.9812,4.9812,4.9708,4.9812,896475.7709
2015-03-27 15:50:00,14.31,14.32,14.31,14.32,1003744.4933920704,4.9812,4.9847,4.9812,4.9847,1003744.4934
2015-03-27 15:55:00,14.32,14.32,14.3,14.3,1319383.259911894,4.9847,4.9847,4.9777,4.9777,1319383.2599
2015-03-30 09:30:00,14.47,14.5,14.45,14.47,704845.8149779735,5.0369,5.0474,5.03,5.0369,704845.815
2015-03-30 09:35:00,14.47,14.48,14.44,14.47,433039.64757709246,5.0369,5.0404,5.0265,5.0369,433039.6476
2015-03-30 09:40:00,14.48,14.52,14.45,14.46,312334.80176211445,5.0404,5.0543,5.03,5.0334,312334.8018
2015-03-30 09:45:00,14.46,14.47,14.44,14.45,425110.1321585903,5.0334,5.0369,5.0265,5.03,425110.1322
2015-03-30 09:50:00,14.45,14.46,14.4,14.43,424008.8105726871,5.03,5.0334,5.0126,5.023,424008.8106
2015-03-30 09:55:00,14.43,14.43,14.39,14.41,491189.4273127752,5.023,5.023,5.0091,5.016,491189.4273
2015-03-30 10:00:00,14.41,14.46,14.4,14.45,624889.8678414096,5.016,5.0334,5.0126,5.03,624889.8678
2015-03-30 10:05:00,14.45,14.46,14.38,14.4,427753.30396475765,5.03,5.0334,5.0056,5.0126,427753.304
2015-03-30 10:10:00,14.4,14.4,14.36,14.39,273788.5462555066,5.0126,5.0126,4.9986,5.0091,273788.5463
2015-03-30 10:15:00,14.38,14.4,14.37,14.39,272466.96035242284,5.0056,5.0126,5.0021,5.0091,272466.9604
2015-03-30 10:20:00,14.4,14.4,14.33,14.34,273127.7533039647,5.0126,5.0126,4.9882,4.9917,273127.7533
2015-03-30 10:25:00,14.34,14.35,14.33,14.35,148458.14977973566,4.9917,4.9952,4.9882,4.9952,148458.1498
2015-03-30 10:30:00,14.34,14.38,14.34,14.36,287444.9339207048,4.9917,5.0056,4.9917,4.9986,287444.9339
2015-03-30 10:35:00,14.36,14.36,14.33,14.35,155506.6079295154,4.9986,4.9986,4.9882,4.9952,155506.6079
2015-03-30 10:40:00,14.35,14.35,14.31,14.31,237004.4052863436,4.9952,4.9952,4.9812,4.9812,237004.4053
2015-03-30 10:45:00,14.31,14.35,14.31,14.34,204185.0220264317,4.9812,4.9952,4.9812,4.9917,204185.022
2015-03-30 10:50:00,14.34,14.35,14.33,14.35,143171.80616740085,4.9917,4.9952,4.9882,4.9952,143171.8062
2015-03-30 10:55:00,14.34,14.35,14.33,14.33,293171.80616740085,4.9917,4.9952,4.9882,4.9882,293171.8062
2015-03-30 11:00:00,14.33,14.34,14.3,14.3,385022.026431718,4.9882,4.9917,4.9777,4.9777,385022.0264
2015-03-30 11:05:00,14.3,14.34,14.29,14.34,350881.0572687224,4.9777,4.9917,4.9743,4.9917,350881.0573
2015-03-30 11:10:00,14.34,14.34,14.31,14.33,337665.19823788543,4.9917,4.9917,4.9812,4.9882,337665.1982
2015-03-30 11:15:00,14.33,14.35,14.32,14.34,134140.96916299558,4.9882,4.9952,4.9847,4.9917,134140.9692
2015-03-30 11:20:00,14.35,14.35,14.31,14.31,148017.62114537443,4.9952,4.9952,4.9812,4.9812,148017.6211
2015-03-30 11:25:00,14.31,14.32,14.31,14.31,196255.50660792948,4.9812,4.9847,4.9812,4.9812,196255.5066
2015-03-30 11:30:00,14.31,14.33,14.31,14.33,204405.2863436123,4.9812,4.9882,4.9812,4.9882,204405.2863
2015-03-30 11:35:00,14.32,14.36,14.32,14.35,102422.90748898676,4.9847,4.9986,4.9847,4.9952,102422.9075
2015-03-30 11:40:00,14.35,14.36,14.34,14.34,169383.25991189425,4.9952,4.9986,4.9917,4.9917,169383.2599
2015-03-30 11:45:00,14.35,14.36,14.33,14.36,155286.34361233478,4.9952,4.9986,4.9882,4.9986,155286.3436
2015-03-30 11:50:00,14.36,14.37,14.35,14.36,103964.75770925108,4.9986,5.0021,4.9952,4.9986,103964.7577
2015-03-30 11:55:00,14.36,14.38,14.36,14.38,154625.5506607929,4.9986,5.0056,4.9986,5.0056,154625.5507
2015-03-30 12:00:00,14.38,14.39,14.37,14.39,204625.5506607929,5.0056,5.0091,5.0021,5.0091,204625.5507
2015-03-30 12:05:00,14.39,14.42,14.39,14.42,267841.40969162993,5.0091,5.0195,5.0091,5.0195,267841.4097
2015-03-30 12:10:00,14.42,14.42,14.41,14.42,106387.66519823788,5.0195,5.0195,5.016,5.0195,106387.6652
2015-03-30 12:15:00,14.42,14.42,14.4,14.4,269383.2599118942,5.0195,5.0195,5.0126,5.0126,269383.2599
2015-03-30 12:20:00,14.41,14.41,14.39,14.4,104845.81497797355,5.016,5.016,5.0091,5.0126,104845.815
2015-03-30 12:25:00,14.39,14.4,14.37,14.38,183920.7048458149,5.0091,5.0126,5.0021,5.0056,183920.7048
2015-03-30 12:30:00,14.38,14.39,14.37,14.39,160792.9515418502,5.0056,5.0091,5.0021,5.0091,160792.9515
2015-03-30 12:35:00,14.39,14.39,14.37,14.37,137444.93392070482,5.0091,5.0091,5.0021,5.0021,137444.9339
2015-03-30 12:40:00,14.38,14.4,14.37,14.4,176431.71806167398,5.0056,5.0126,5.0021,5.0126,176431.7181
2015-03-30 12:45:00,14.4,14.4,14.38,14.39,119383.25991189425,5.0126,5.0126,5.0056,5.0091,119383.2599
2015-03-30 12:50:00,14.39,14.39,14.37,14.37,82819.38325991188,5.0091,5.0091,5.0021,5.0021,82819.3833
2015-03-30 12:55:00,14.38,14.38,14.37,14.38,116079.295154185,5.0056,5.0056,5.0021,5.0056,116079.2952
2015-03-30 13:00:00,14.38,14.39,14.38,14.39,93392.07048458148,5.0056,5.0091,5.0056,5.0091,93392.0705
2015-03-30 13:05:00,14.39,14.4,14.38,14.4,121806.16740088104,5.0091,5.0126,5.0056,5.0126,121806.1674
2015-03-30 13:10:00,14.4,14.4,14.38,14.39,166299.55947136562,5.0126,5.0126,5.0056,5.0091,166299.5595
2015-03-30 13:15:00,14.38,14.39,14.38,14.39,178193.8325991189,5.0056,5.0091,5.0056,5.0091,178193.8326
2015-03-30 13:20:00,14.39,14.39,14.39,14.39,79074.8898678414,5.0091,5.0091,5.0091,5.0091,79074.8899
2015-03-30 13:25:00,14.39,14.39,14.38,14.39,278854.6255506608,5.0091,5.0091,5.0056,5.0091,278854.6256
2015-03-30 13:30:00,14.39,14.39,14.37,14.38,148017.62114537443,5.0091,5.0091,5.0021,5.0056,148017.6211
2015-03-30 13:35:00,14.38,14.38,14.36,14.37,265418.50220264314,5.0056,5.0056,4.9986,5.0021,265418.5022
2015-03-30 13:40:00,14.37,14.37,14.36,14.37,163436.1233480176,5.0021,5.0021,4.9986,5.0021,163436.1233
2015-03-30 13:45:00,14.37,14.37,14.35,14.36,135682.8193832599,5.0021,5.0021,4.9952,4.9986,135682.8194
2015-03-30 13:50:00,14.36,14.36,14.34,14.36,332599.11894273123,4.9986,4.9986,4.9917,4.9986,332599.1189
2015-03-30 13:55:00,14.36,14.37,14.35,14.36,227533.03964757704,4.9986,5.0021,4.9952,4.9986,227533.0396
2015-03-30 14:00:00,14.36,14.37,14.35,14.37,210572.6872246696,4.9986,5.0021,4.9952,5.0021,210572.6872
2015-03-30 14:05:00,14.37,14.39,14.36,14.38,271806.167400881,5.0021,5.0091,4.9986,5.0056,271806.1674
2015-03-30 14:10:00,14.38,14.39,14.38,14.39,91189.42731277533,5.0056,5.0091,5.0056,5.0091,91189.4273
2015-03-30 14:15:00,14.39,14.39,14.37,14.37,296916.2995594713,5.0091,5.0091,5.0021,5.0021,296916.2996
2015-03-30 14:20:00,14.37,14.37,14.36,14.37,260352.4229074889,5.0021,5.0021,4.9986,5.0021,260352.4229
2015-03-30 14:25:00,14.37,14.37,14.35,14.35,171145.37444933917,5.0021,5.0021,4.9952,4.9952,171145.3744
2015-03-30 14:30:00,14.35,14.36,14.35,14.35,340748.89867841406,4.9952,4.9986,4.9952,4.9952,340748.8987
2015-03-30 14:35:00,14.35,14.36,14.35,14.36,289647.57709251094,4.9952,4.9986,4.9952,4.9986,289647.5771
2015-03-30 14:40:00,14.36,14.36,14.35,14.36,172026.43171806165,4.9986,4.9986,4.9952,4.9986,172026.4317
2015-03-30 14:45:00,14.36,14.36,14.35,14.36,125550.66079295152,4.9986,4.9986,4.9952,4.9986,125550.6608
2015-03-30 14:50:00,14.36,14.36,14.35,14.36,324008.8105726872,4.9986,4.9986,4.9952,4.9986,324008.8106
2015-03-30 14:55:00,14.36,14.36,14.35,14.35,105506.6079295154,4.9986,4.9986,4.9952,4.9952,105506.6079
2015-03-30 15:00:00,14.36,14.36,14.34,14.34,530837.0044052863,4.9986,4.9986,4.9917,4.9917,530837.0044
2015-03-30 15:05:00,14.35,14.35,14.34,14.35,165418.50220264314,4.9952,4.9952,4.9917,4.9952,165418.5022
2015-03-30 15:10:00,14.35,14.35,14.33,14.33,273568.281938326,4.9952,4.9952,4.9882,4.9882,273568.2819
2015-03-30 15:15:00,14.33,14.36,14.32,14.35,333039.64757709246,4.9882,4.9986,4.9847,4.9952,333039.6476
2015-03-30 15:20:00,14.36,14.36,14.33,14.33,226211.4537444933,4.9986,4.9986,4.9882,4.9882,226211.4537
2015-03-30 15:25:00,14.34,14.34,14.32,14.33,341189.4273127753,4.9917,4.9917,4.9847,4.9882,341189.4273
2015-03-30 15:30:00,14.33,14.34,14.33,14.34,305506.60792951536,4.9882,4.9917,4.9882,4.9917,305506.6079
2015-03-30 15:35:00,14.34,14.35,14.33,14.34,485462.5550660792,4.9917,4.9952,4.9882,4.9917,485462.5551
2015-03-30 15:40:00,14.34,14.34,14.33,14.34,546255.5066079294,4.9917,4.9917,4.9882,4.9917,546255.5066
2015-03-30 15:45:00,14.33,14.33,14.32,14.32,359911.89427312766,4.9882,4.9882,4.9847,4.9847,359911.8943
2015-03-30 15:50:00,14.32,14.34,14.32,14.33,766079.2951541849,4.9847,4.9917,4.9847,4.9882,766079.2952
2015-03-30 15:55:00,14.33,14.35,14.32,14.34,1795814.977973568,4.9882,4.9952,4.9847,4.9917,1795814.978
2015-03-31 09:30:00,14.21,14.28,14.13,14.15,824449.3392070483,4.9464,4.9708,4.9186,4.9255,824449.3392
2015-03-31 09:35:00,14.15,14.18,14.13,14.17,222026.4317180616,4.9255,4.936,4.9186,4.9325,222026.4317
2015-03-31 09:40:00,14.17,14.18,14.13,14.16,429955.9471365638,4.9325,4.936,4.9186,4.929,429955.9471
2015-03-31 09:45:00,14.15,14.22,14.14,14.22,359911.89427312766,4.9255,4.9499,4.9221,4.9499,359911.8943
2015-03-31 09:50:00,14.22,14.22,14.16,14.17,284361.23348017613,4.9499,4.9499,4.929,4.9325,284361.2335
2015-03-31 09:55:00,14.16,14.19,14.16,14.16,368722.4669603524,4.929,4.9395,4.929,4.929,368722.467
2015-03-31 10:00:00,14.16,14.17,14.14,14.14,568061.6740088104,4.929,4.9325,4.9221,4.9221,568061.674
2015-03-31 10:05:00,14.14,14.14,14.11,14.14,619383.2599118942,4.9221,4.9221,4.9116,4.9221,619383.2599
2015-03-31 10:10:00,14.14,14.15,14.11,14.13,777312.7753303964,4.9221,4.9255,4.9116,4.9186,777312.7753
2015-03-31 10:15:00,14.13,14.13,14.1,14.1,891629.9559471364,4.9186,4.9186,4.9081,4.9081,891629.9559
2015-03-31 10:20:00,14.1,14.14,14.09,14.13,918942.7312775328,4.9081,4.9221,4.9046,4.9186,918942.7313
2015-03-31 10:25:00,14.13,14.19,14.12,14.16,511013.2158590307,4.9186,4.9395,4.9151,4.929,511013.2159
2015-03-31 10:30:00,14.17,14.22,14.16,14.21,566960.3524229074,4.9325,4.9499,4.929,4.9464,566960.3524
2015-03-31 10:35:00,14.21,14.21,14.2,14.2,137444.93392070482,4.9464,4.9464,4.9429,4.9429,137444.9339
2015-03-31 10:40:00,14.21,14.21,14.19,14.21,246696.0352422907,4.9464,4.9464,4.9395,4.9464,246696.0352
2015-03-31 10:45:00,14.21,14.23,14.21,14.23,354845.8149779735,4.9464,4.9534,4.9464,4.9534,354845.815
2015-03-31 10:50:00,14.22,14.23,14.21,14.21,197797.3568281938,4.9499,4.9534,4.9464,4.9464,197797.3568
2015-03-31 10:55:00,14.21,14.23,14.2,14.21,174889.86784140966,4.9464,4.9534,4.9429,4.9464,174889.8678
2015-03-31 11:00:00,14.2,14.23,14.2,14.22,256607.92951541845,4.9429,4.9534,4.9429,4.9499,256607.9295
2015-03-31 11:05:00,14.22,14.24,14.22,14.24,180837.0044052863,4.9499,4.9569,4.9499,4.9569,180837.0044
2015-03-31 11:10:00,14.24,14.26,14.24,14.25,157709.25110132157,4.9569,4.9638,4.9569,4.9603,157709.2511
2015-03-31 11:15:00,14.25,14.25,14.24,14.25,94052.86343612333,4.9603,4.9603,4.9569,4.9603,94052.8634
2015-03-31 11:20:00,14.24,14.25,14.22,14.25,222466.96035242287,4.9569,4.9603,4.9499,4.9603,222466.9604
2015-03-31 11:25:00,14.25,14.25,14.23,14.23,135903.0837004405,4.9603,4.9603,4.9534,4.9534,135903.0837
2015-03-31 11:30:00,14.23,14.24,14.21,14.22,174669.60352422905,4.9534,4.9569,4.9464,4.9499,174669.6035
2015-03-31 11:35:00,14.22,14.23,14.21,14.23,121585.90308370042,4.9499,4.9534,4.9464,4.9534,121585.9031
2015-03-31 11:40:00,14.23,14.23,14.21,14.21,153524.22907488985,4.9534,4.9534,4.9464,4.9464,153524.2291
2015-03-31 11:45:00,14.21,14.23,14.21,14.22,248017.6211453744,4.9464,4.9534,4.9464,4.9499,248017.6211
2015-03-31 11:50:00,14.22,14.22,14.2,14.2,359251.1013215858,4.9499,4.9499,4.9429,4.9429,359251.1013
2015-03-31 11:55:00,14.2,14.22,14.2,14.22,111674.00881057266,4.9429,4.9499,4.9429,4.9499,111674.0088
2015-03-31 12:00:00,14.21,14.22,14.2,14.21,223568.281938326,4.9464,4.9499,4.9429,4.9464,223568.2819
2015-03-31 12:05:00,14.21,14.21,14.2,14.2,84801.76211453743,4.9464,4.9464,4.9429,4.9429,84801.7621
2015-03-31 12:10:00,14.2,14.21,14.2,14.21,162995.59471365635,4.9429,4.9464,4.9429,4.9464,162995.5947
2015-03-31 12:15:00,14.21,14.22,14.21,14.21,149779.73568281936,4.9464,4.9499,4.9464,4.9464,149779.7357
2015-03-31 12:20:00,14.21,14.22,14.21,14.21,118942.73127753302,4.9464,4.9499,4.9464,4.9464,118942.7313
2015-03-31 12:25:00,14.21,14.21,14.2,14.2,99559.47136563876,4.9464,4.9464,4.9429,4.9429,99559.4714
2015-03-31 12:30:00,14.2,14.21,14.19,14.2,155726.872246696,4.9429,4.9464,4.9395,4.9429,155726.8722
2015-03-31 12:35:00,14.2,14.21,14.2,14.2,188546.2555066079,4.9429,4.9464,4.9429,4.9429,188546.2555
2015-03-31 12:40:00,14.2,14.21,14.2,14.2,138766.51982378852,4.9429,4.9464,4.9429,4.9429,138766.5198
2015-03-31 12:45:00,14.2,14.2,14.19,14.19,161674.00881057265,4.9429,4.9429,4.9395,4.9395,161674.0088
2015-03-31 12:50:00,14.19,14.19,14.18,14.19,83920.70484581497,4.9395,4.9395,4.936,4.9395,83920.7048
2015-03-31 12:55:00,14.18,14.19,14.16,14.18,502202.64317180606,4.936,4.9395,4.929,4.936,502202.6432
2015-03-31 13:00:00,14.18,14.2,14.17,14.2,329515.4185022026,4.936,4.9429,4.9325,4.9429,329515.4185
2015-03-31 13:05:00,14.2,14.21,14.2,14.2,192951.54185022024,4.9429,4.9464,4.9429,4.9429,192951.5419
2015-03-31 13:10:00,14.2,14.21,14.2,14.21,171806.16740088104,4.9429,4.9464,4.9429,4.9464,171806.1674
2015-03-31 13:15:00,14.21,14.22,14.21,14.22,108149.7797356828,4.9464,4.9499,4.9464,4.9499,108149.7797
2015-03-31 13:20:00,14.21,14.22,14.21,14.21,102202.64317180616,4.9464,4.9499,4.9464,4.9464,102202.6432
2015-03-31 13:25:00,14.21,14.21,14.21,14.21,135242.29074889867,4.9464,4.9464,4.9464,4.9464,135242.2907
2015-03-31 13:30:00,14.21,14.24,14.21,14.24,162114.5374449339,4.9464,4.9569,4.9464,4.9569,162114.5374
2015-03-31 13:35:00,14.24,14.24,14.22,14.22,134361.2334801762,4.9569,4.9569,4.9499,4.9499,134361.2335
2015-03-31 13:40:00,14.23,14.25,14.22,14.25,229295.154185022,4.9534,4.9603,4.9499,4.9603,229295.1542
2015-03-31 13:45:00,14.25,14.25,14.23,14.23,242511.01321585893,4.9603,4.9603,4.9534,4.9534,242511.0132
2015-03-31 13:50:00,14.23,14.24,14.21,14.21,157268.72246696032,4.9534,4.9569,4.9464,4.9464,157268.7225
2015-03-31 13:55:00,14.22,14.22,14.2,14.21,183039.6475770925,4.9499,4.9499,4.9429,4.9464,183039.6476
2015-03-31 14:00:00,14.21,14.22,14.21,14.22,199559.47136563872,4.9464,4.9499,4.9464,4.9499,199559.4714
2015-03-31 14:05:00,14.22,14.22,14.2,14.21,165198.23788546253,4.9499,4.9499,4.9429,4.9464,165198.2379
2015-03-31 14:10:00,14.21,14.22,14.21,14.22,126651.9823788546,4.9464,4.9499,4.9464,4.9499,126651.9824
2015-03-31 14:15:00,14.22,14.22,14.2,14.2,180837.0044052863,4.9499,4.9499,4.9429,4.9429,180837.0044
2015-03-31 14:20:00,14.2,14.24,14.19,14.24,200220.26431718052,4.9429,4.9569,4.9395,4.9569,200220.2643
2015-03-31 14:25:00,14.23,14.24,14.21,14.22,168061.67400881054,4.9534,4.9569,4.9464,4.9499,168061.674
2015-03-31 14:30:00,14.22,14.22,14.2,14.21,208810.57268722463,4.9499,4.9499,4.9429,4.9464,208810.5727
2015-03-31 14:35:00,14.21,14.22,14.2,14.21,168722.46696035238,4.9464,4.9499,4.9429,4.9464,168722.467
2015-03-31 14:40:00,14.2,14.21,14.19,14.2,211674.00881057265,4.9429,4.9464,4.9395,4.9429,211674.0088
2015-03-31 14:45:00,14.19,14.21,14.19,14.21,238546.25550660788,4.9395,4.9464,4.9395,4.9464,238546.2555
2015-03-31 14:50:00,14.21,14.21,14.2,14.2,137885.46255506604,4.9464,4.9464,4.9429,4.9429,137885.4626
2015-03-31 14:55:00,14.2,14.21,14.2,14.21,133259.9118942731,4.9429,4.9464,4.9429,4.9464,133259.9119
2015-03-31 15:00:00,14.21,14.21,14.17,14.18,241850.22026431715,4.9464,4.9464,4.9325,4.936,241850.2203
2015-03-31 15:05:00,14.18,14.19,14.17,14.18,200881.0572687224,4.936,4.9395,4.9325,4.936,200881.0573
2015-03-31 15:10:00,14.18,14.19,14.16,14.16,273788.5462555066,4.936,4.9395,4.929,4.929,273788.5463
2015-03-31 15:15:00,14.16,14.16,14.12,14.14,386784.1409691629,4.929,4.929,4.9151,4.9221,386784.141
2015-03-31 15:20:00,14.14,14.15,14.12,14.13,385022.026431718,4.9221,4.9255,4.9151,4.9186,385022.0264
2015-03-31 15:25:00,14.12,14.14,14.12,14.14,398237.885462555,4.9151,4.9221,4.9151,4.9221,398237.8855
2015-03-31 15:30:00,14.14,14.16,14.12,14.15,887665.1982378853,4.9221,4.929,4.9151,4.9255,887665.1982
2015-03-31 15:35:00,14.15,14.19,14.15,14.18,468942.7312775329,4.9255,4.9395,4.9255,4.936,468942.7313
2015-03-31 15:40:00,14.18,14.19,14.15,14.16,523127.7533039647,4.936,4.9395,4.9255,4.929,523127.7533
2015-03-31 15:45:00,14.16,14.2,14.14,14.18,959030.8370044052,4.929,4.9429,4.9221,4.936,959030.837
2015-03-31 15:50:00,14.18,14.18,14.15,14.15,1001762.1145374448,4.936,4.936,4.9255,4.9255,1001762.1145
2015-03-31 15:55:00,14.15,14.18,14.15,14.15,1881718.0616740084,4.9255,4.936,4.9255,4.9255,1881718.0617
2015-04-01 09:30:00,14.5,14.5,14.31,14.39,2365198.237885462,5.0474,5.0474,4.9812,5.0091,2365198.2379
2015-04-01 09:35:00,14.39,14.39,14.25,14.26,1388325.991189427,5.0091,5.0091,4.9603,4.9638,1388325.9912
2015-04-01 09:40:00,14.26,14.28,14.21,14.25,574229.0748898677,4.9638,4.9708,4.9464,4.9603,574229.0749
2015-04-01 09:45:00,14.25,14.29,14.22,14.23,668281.938325991,4.9603,4.9743,4.9499,4.9534,668281.9383
2015-04-01 09:50:00,14.23,14.24,14.21,14.24,430616.74008810567,4.9534,4.9569,4.9464,4.9569,430616.7401
2015-04-01 09:55:00,14.23,14.26,14.23,14.26,414537.44493392063,4.9534,4.9638,4.9534,4.9638,414537.4449
2015-04-01 10:00:00,14.25,14.27,14.23,14.25,638325.9911894272,4.9603,4.9673,4.9534,4.9603,638325.9912
2015-04-01 10:05:00,14.25,14.25,14.21,14.21,559030.8370044052,4.9603,4.9603,4.9464,4.9464,559030.837
2015-04-01 10:10:00,14.21,14.25,14.19,14.21,748458.1497797356,4.9464,4.9603,4.9395,4.9464,748458.1498
2015-04-01 10:15:00,14.21,14.27,14.21,14.25,342070.48458149773,4.9464,4.9673,4.9464,4.9603,342070.4846
2015-04-01 10:20:00,14.26,14.29,14.25,14.28,510572.6872246695,4.9638,4.9743,4.9603,4.9708,510572.6872
2015-04-01 10:25:00,14.27,14.3,14.24,14.24,400881.0572687224,4.9673,4.9777,4.9569,4.9569,400881.0573
2015-04-01 10:30:00,14.25,14.26,14.24,14.25,173788.54625550658,4.9603,4.9638,4.9569,4.9603,173788.5463
2015-04-01 10:35:00,14.25,14.26,14.23,14.23,253083.7004405286,4.9603,4.9638,4.9534,4.9534,253083.7004
2015-04-01 10:40:00,14.23,14.28,14.23,14.26,577753.3039647576,4.9534,4.9708,4.9534,4.9638,577753.304
2015-04-01 10:45:00,14.26,14.29,14.26,14.29,346916.2995594713,4.9638,4.9743,4.9638,4.9743,346916.2996
2015-04-01 10:50:00,14.29,14.32,14.29,14.3,597577.0925110132,4.9743,4.9847,4.9743,4.9777,597577.0925
2015-04-01 10:55:00,14.3,14.33,14.28,14.29,239427.3127753304,4.9777,4.9882,4.9708,4.9743,239427.3128
2015-04-01 11:00:00,14.29,14.3,14.27,14.28,265859.0308370044,4.9743,4.9777,4.9673,4.9708,265859.0308
2015-04-01 11:05:00,14.28,14.29,14.27,14.28,256607.92951541845,4.9708,4.9743,4.9673,4.9708,256607.9295
2015-04-01 11:10:00,14.28,14.29,14.26,14.28,398017.6211453744,4.9708,4.9743,4.9638,4.9708,398017.6211
2015-04-01 11:15:00,14.28,14.29,14.25,14.26,229955.94713656383,4.9708,4.9743,4.9603,4.9638,229955.9471
2015-04-01 11:20:00,14.26,14.26,14.21,14.21,446475.77092511,4.9638,4.9638,4.9464,4.9464,446475.7709
2015-04-01 11:25:00,14.22,14.23,14.19,14.19,450440.5286343612,4.9499,4.9534,4.9395,4.9395,450440.5286
2015-04-01 11:30:00,14.19,14.21,14.17,14.18,322026.4317180616,4.9395,4.9464,4.9325,4.936,322026.4317
2015-04-01 11:35:00,14.18,14.21,14.18,14.21,268502.20264317177,4.936,4.9464,4.936,4.9464,268502.2026
2015-04-01 11:40:00,14.21,14.23,14.21,14.22,232819.38325991185,4.9464,4.9534,4.9464,4.9499,232819.3833
2015-04-01 11:45:00,14.22,14.27,14.22,14.26,193832.5991189427,4.9499,4.9673,4.9499,4.9638,193832.5991
2015-04-01 11:50:00,14.26,14.27,14.25,14.26,304185.0220264317,4.9638,4.9673,4.9603,4.9638,304185.022
2015-04-01 11:55:00,14.26,14.27,14.24,14.25,241850.22026431715,4.9638,4.9673,4.9569,4.9603,241850.2203
2015-04-01 12:00:00,14.25,14.27,14.25,14.25,342731.2775330396,4.9603,4.9673,4.9603,4.9603,342731.2775
2015-04-01 12:05:00,14.25,14.25,14.23,14.25,153964.75770925108,4.9603,4.9603,4.9534,4.9603,153964.7577
2015-04-01 12:10:00,14.25,14.26,14.21,14.24,235022.02643171803,4.9603,4.9638,4.9464,4.9569,235022.0264
2015-04-01 12:15:00,14.24,14.24,14.22,14.23,98237.88546255504,4.9569,4.9569,4.9499,4.9534,98237.8855
2015-04-01 12:20:00,14.23,14.23,14.21,14.23,102202.64317180616,4.9534,4.9534,4.9464,4.9534,102202.6432
2015-04-01 12:25:00,14.23,14.26,14.23,14.25,180837.0044052863,4.9534,4.9638,4.9534,4.9603,180837.0044
2015-04-01 12:30:00,14.25,14.25,14.22,14.24,250220.26431718052,4.9603,4.9603,4.9499,4.9569,250220.2643
2015-04-01 12:35:00,14.24,14.26,14.23,14.26,175991.18942731275,4.9569,4.9638,4.9534,4.9638,175991.1894
2015-04-01 12:40:00,14.26,14.27,14.25,14.25,168502.20264317177,4.9638,4.9673,4.9603,4.9603,168502.2026
2015-04-01 12:45:00,14.26,14.26,14.22,14.22,189867.8414096916,4.9638,4.9638,4.9499,4.9499,189867.8414
2015-04-01 12:50:00,14.22,14.24,14.21,14.22,852202.643171806,4.9499,4.9569,4.9464,4.9499,852202.6432
2015-04-01 12:55:00,14.22,14.24,14.21,14.22,175550.6607929515,4.9499,4.9569,4.9464,4.9499,175550.6608
2015-04-01 13:00:00,14.22,14.24,14.22,14.22,202863.436123348,4.9499,4.9569,4.9499,4.9499,202863.4361
2015-04-01 13:05:00,14.22,14.23,14.2,14.22,330837.0044052863,4.9499,4.9534,4.9429,4.9499,330837.0044
2015-04-01 13:10:00,14.22,14.25,14.22,14.24,129515.41850220262,4.9499,4.9603,4.9499,4.9569,129515.4185
2015-04-01 13:15:00,14.24,14.25,14.22,14.22,111013.2158590308,4.9569,4.9603,4.9499,4.9499,111013.2159
2015-04-01 13:20:00,14.22,14.25,14.22,14.24,125991.18942731275,4.9499,4.9603,4.9499,4.9569,125991.1894
2015-04-01 13:25:00,14.24,14.26,14.23,14.25,122026.43171806163,4.9569,4.9638,4.9534,4.9603,122026.4317
2015-04-01 13:30:00,14.25,14.27,14.25,14.26,159911.89427312772,4.9603,4.9673,4.9603,4.9638,159911.8943
2015-04-01 13:35:00,14.26,14.26,14.25,14.26,155286.34361233478,4.9638,4.9638,4.9603,4.9638,155286.3436
2015-04-01 13:40:00,14.26,14.29,14.26,14.27,230616.7400881057,4.9638,4.9743,4.9638,4.9673,230616.7401
2015-04-01 13:45:00,14.27,14.3,14.26,14.28,220925.11013215856,4.9673,4.9777,4.9638,4.9708,220925.1101
2015-04-01 13:50:00,14.29,14.31,14.27,14.28,441850.2202643171,4.9743,4.9812,4.9673,4.9708,441850.2203
2015-04-01 13:55:00,14.28,14.31,14.27,14.27,365859.0308370044,4.9708,4.9812,4.9673,4.9673,365859.0308
2015-04-01 14:00:00,14.27,14.28,14.27,14.27,293612.3348017621,4.9673,4.9708,4.9673,4.9673,293612.3348
2015-04-01 14:05:00,14.27,14.28,14.27,14.27,221145.3744493392,4.9673,4.9708,4.9673,4.9673,221145.3744
2015-04-01 14:10:00,14.27,14.28,14.25,14.26,304625.5506607929,4.9673,4.9708,4.9603,4.9638,304625.5507
2015-04-01 14:15:00,14.26,14.27,14.24,14.26,177092.51101321582,4.9638,4.9673,4.9569,4.9638,177092.511
2015-04-01 14:20:00,14.27,14.27,14.26,14.27,191189.42731277528,4.9673,4.9673,4.9638,4.9673,191189.4273
2015-04-01 14:25:00,14.27,14.27,14.23,14.24,222246.69603524223,4.9673,4.9673,4.9534,4.9569,222246.696
2015-04-01 14:30:00,14.24,14.25,14.23,14.25,159911.89427312772,4.9569,4.9603,4.9534,4.9603,159911.8943
2015-04-01 14:35:00,14.25,14.26,14.23,14.25,135903.0837004405,4.9603,4.9638,4.9534,4.9603,135903.0837
2015-04-01 14:40:00,14.25,14.25,14.23,14.24,187665.19823788543,4.9603,4.9603,4.9534,4.9569,187665.1982
2015-04-01 14:45:00,14.24,14.26,14.23,14.25,212995.59471365635,4.9569,4.9638,4.9534,4.9603,212995.5947
2015-04-01 14:50:00,14.25,14.25,14.23,14.23,141850.22026431715,4.9603,4.9603,4.9534,4.9534,141850.2203
2015-04-01 14:55:00,14.23,14.25,14.22,14.23,211233.48017621145,4.9534,4.9603,4.9499,4.9534,211233.4802
2015-04-01 15:00:00,14.23,14.24,14.22,14.23,162114.5374449339,4.9534,4.9569,4.9499,4.9534,162114.5374
2015-04-01 15:05:00,14.23,14.23,14.2,14.21,170484.58149779734,4.9534,4.9534,4.9429,4.9464,170484.5815
2015-04-01 15:10:00,14.21,14.22,14.2,14.21,295374.44933920697,4.9464,4.9499,4.9429,4.9464,295374.4493
2015-04-01 15:15:00,14.21,14.22,14.2,14.2,422466.9603524229,4.9464,4.9499,4.9429,4.9429,422466.9604
2015-04-01 15:20:00,14.2,14.24,14.2,14.23,420484.5814977973,4.9429,4.9569,4.9429,4.9534,420484.5815
2015-04-01 15:25:00,14.23,14.24,14.21,14.21,366740.0881057268,4.9534,4.9569,4.9464,4.9464,366740.0881
2015-04-01 15:30:00,14.21,14.21,14.2,14.21,529955.9471365638,4.9464,4.9464,4.9429,4.9464,529955.9471
2015-04-01 15:35:00,14.21,14.23,14.2,14.21,998898.6784140968,4.9464,4.9534,4.9429,4.9464,998898.6784
2015-04-01 15:40:00,14.2,14.21,14.17,14.18,589867.8414096915,4.9429,4.9464,4.9325,4.936,589867.8414
2015-04-01 15:45:00,14.19,14.2,14.18,14.2,998898.6784140968,4.9395,4.9429,4.936,4.9429,998898.6784
2015-04-01 15:50:00,14.2,14.2,14.19,14.19,785242.2907488985,4.9429,4.9429,4.9395,4.9395,785242.2907
2015-04-01 15:55:00,14.19,14.21,14.19,14.21,1710572.6872246694,4.9395,4.9464,4.9395,4.9464,1710572.6872
2015-04-02 09:30:00,14.21,14.29,14.18,14.23,598898.6784140968,4.9464,4.9743,4.936,4.9534,598898.6784
2015-04-02 09:35:00,14.23,14.25,14.19,14.2,154625.5506607929,4.9534,4.9603,4.9395,4.9429,154625.5507
2015-04-02 09:40:00,14.2,14.29,14.19,14.29,161453.74449339203,4.9429,4.9743,4.9395,4.9743,161453.7445
2015-04-02 09:45:00,14.29,14.36,14.28,14.36,467621.14537444926,4.9743,4.9986,4.9708,4.9986,467621.1454
2015-04-02 09:50:00,14.37,14.41,14.36,14.41,278854.6255506608,5.0021,5.016,4.9986,5.016,278854.6256
2015-04-02 09:55:00,14.41,14.41,14.36,14.38,152643.17180616735,5.016,5.016,4.9986,5.0056,152643.1718
2015-04-02 10:00:00,14.38,14.4,14.37,14.38,384361.2334801761,5.0056,5.0126,5.0021,5.0056,384361.2335
2015-04-02 10:05:00,14.37,14.41,14.37,14.41,410792.95154185017,5.0021,5.016,5.0021,5.016,410792.9515
2015-04-02 10:10:00,14.41,14.41,14.37,14.38,216740.08810572684,5.016,5.016,5.0021,5.0056,216740.0881
2015-04-02 10:15:00,14.38,14.39,14.36,14.37,350440.5286343612,5.0056,5.0091,4.9986,5.0021,350440.5286
2015-04-02 10:20:00,14.37,14.37,14.32,14.32,196255.50660792948,5.0021,5.0021,4.9847,4.9847,196255.5066
2015-04-02 10:25:00,14.32,14.33,14.31,14.31,132378.85462555062,4.9847,4.9882,4.9812,4.9812,132378.8546
2015-04-02 10:30:00,14.32,14.32,14.29,14.31,109251.10132158588,4.9847,4.9847,4.9743,4.9812,109251.1013
2015-04-02 10:35:00,14.32,14.32,14.31,14.31,166519.82378854623,4.9847,4.9847,4.9812,4.9812,166519.8238
2015-04-02 10:40:00,14.31,14.32,14.29,14.3,169823.78854625547,4.9812,4.9847,4.9743,4.9777,169823.7885
2015-04-02 10:45:00,14.3,14.31,14.28,14.3,135242.29074889867,4.9777,4.9812,4.9708,4.9777,135242.2907
2015-04-02 10:50:00,14.3,14.3,14.28,14.29,135462.55506607928,4.9777,4.9777,4.9708,4.9743,135462.5551
2015-04-02 10:55:00,14.29,14.3,14.27,14.28,118061.67400881056,4.9743,4.9777,4.9673,4.9708,118061.674
2015-04-02 11:00:00,14.28,14.3,14.27,14.29,216079.29515418492,4.9708,4.9777,4.9673,4.9743,216079.2952
2015-04-02 11:05:00,14.29,14.29,14.26,14.27,86343.61233480174,4.9743,4.9743,4.9638,4.9673,86343.6123
2015-04-02 11:10:00,14.27,14.27,14.24,14.25,303083.70044052857,4.9673,4.9673,4.9569,4.9603,303083.7004
2015-04-02 11:15:00,14.25,14.26,14.22,14.25,481057.2687224669,4.9603,4.9638,4.9499,4.9603,481057.2687
2015-04-02 11:20:00,14.25,14.27,14.24,14.25,194052.86343612333,4.9603,4.9673,4.9569,4.9603,194052.8634
2015-04-02 11:25:00,14.25,14.27,14.24,14.26,176431.71806167398,4.9603,4.9673,4.9569,4.9638,176431.7181
2015-04-02 11:30:00,14.26,14.3,14.26,14.3,121365.6387665198,4.9638,4.9777,4.9638,4.9777,121365.6388
2015-04-02 11:35:00,14.3,14.3,14.28,14.29,140748.89867841406,4.9777,4.9777,4.9708,4.9743,140748.8987
2015-04-02 11:40:00,14.29,14.3,14.26,14.26,109030.83700440529,4.9743,4.9777,4.9638,4.9638,109030.837
2015-04-02 11:45:00,14.26,14.26,14.25,14.26,158370.0440528634,4.9638,4.9638,4.9603,4.9638,158370.0441
2015-04-02 11:50:00,14.25,14.26,14.22,14.23,146916.29955947134,4.9603,4.9638,4.9499,4.9534,146916.2996
2015-04-02 11:55:00,14.23,14.23,14.22,14.22,127533.03964757708,4.9534,4.9534,4.9499,4.9499,127533.0396
2015-04-02 12:00:00,14.22,14.22,14.2,14.22,230396.47577092503,4.9499,4.9499,4.9429,4.9499,230396.4758
2015-04-02 12:05:00,14.22,14.23,14.21,14.22,151101.32158590306,4.9499,4.9534,4.9464,4.9499,151101.3216
2015-04-02 12:10:00,14.22,14.23,14.21,14.22,127753.30396475768,4.9499,4.9534,4.9464,4.9499,127753.304
2015-04-02 12:15:00,14.22,14.23,14.21,14.23,69823.7885462555,4.9499,4.9534,4.9464,4.9534,69823.7885
2015-04-02 12:20:00,14.23,14.24,14.19,14.19,464317.18061674,4.9534,4.9569,4.9395,4.9395,464317.1806
2015-04-02 12:25:00,14.2,14.2,14.17,14.18,276872.2466960352,4.9429,4.9429,4.9325,4.936,276872.2467
2015-04-02 12:30:00,14.18,14.19,14.17,14.19,196916.2995594713,4.936,4.9395,4.9325,4.9395,196916.2996
2015-04-02 12:35:00,14.19,14.21,14.18,14.21,185682.8193832599,4.9395,4.9464,4.936,4.9464,185682.8194
2015-04-02 12:40:00,14.21,14.21,14.2,14.2,74229.07488986783,4.9464,4.9464,4.9429,4.9429,74229.0749
2015-04-02 12:45:00,14.2,14.22,14.2,14.22,149339.20704845813,4.9429,4.9499,4.9429,4.9499,149339.207
2015-04-02 12:50:00,14.22,14.22,14.21,14.21,135903.0837004405,4.9499,4.9499,4.9464,4.9464,135903.0837
2015-04-02 12:55:00,14.21,14.22,14.2,14.2,133920.70484581497,4.9464,4.9499,4.9429,4.9429,133920.7048
2015-04-02 13:00:00,14.2,14.2,14.19,14.2,106607.92951541848,4.9429,4.9429,4.9395,4.9429,106607.9295
2015-04-02 13:05:00,14.19,14.22,14.19,14.21,119162.99559471363,4.9395,4.9499,4.9395,4.9464,119162.9956
2015-04-02 13:10:00,14.21,14.22,14.21,14.22,83480.17621145373,4.9464,4.9499,4.9464,4.9499,83480.1762
2015-04-02 13:15:00,14.22,14.22,14.21,14.22,94273.12775330395,4.9499,4.9499,4.9464,4.9499,94273.1278
2015-04-02 13:20:00,14.22,14.23,14.22,14.22,85903.08370044052,4.9499,4.9534,4.9499,4.9499,85903.0837
2015-04-02 13:25:00,14.22,14.24,14.22,14.24,253303.9647577092,4.9499,4.9569,4.9499,4.9569,253303.9648
2015-04-02 13:30:00,14.24,14.26,14.23,14.26,179735.68281938322,4.9569,4.9638,4.9534,4.9638,179735.6828
2015-04-02 13:35:00,14.26,14.26,14.24,14.24,97136.56387665196,4.9638,4.9638,4.9569,4.9569,97136.5639
2015-04-02 13:40:00,14.24,14.26,14.23,14.24,276431.718061674,4.9569,4.9638,4.9534,4.9569,276431.7181
2015-04-02 13:45:00,14.25,14.26,14.24,14.26,122907.48898678413,4.9603,4.9638,4.9569,4.9638,122907.489
2015-04-02 13:50:00,14.26,14.27,14.25,14.27,149118.9427312775,4.9638,4.9673,4.9603,4.9673,149118.9427
2015-04-02 13:55:00,14.27,14.27,14.25,14.26,210352.4229074889,4.9673,4.9673,4.9603,4.9638,210352.4229
2015-04-02 14:00:00,14.26,14.26,14.25,14.25,89647.577092511,4.9638,4.9638,4.9603,4.9603,89647.5771
2015-04-02 14:05:00,14.25,14.26,14.24,14.26,198458.1497797357,4.9603,4.9638,4.9569,4.9638,198458.1498
2015-04-02 14:10:00,14.26,14.27,14.24,14.27,179074.88986784138,4.9638,4.9673,4.9569,4.9673,179074.8899
2015-04-02 14:15:00,14.27,14.28,14.26,14.28,135462.55506607928,4.9673,4.9708,4.9638,4.9708,135462.5551
2015-04-02 14:20:00,14.28,14.28,14.25,14.25,105286.34361233478,4.9708,4.9708,4.9603,4.9603,105286.3436
2015-04-02 14:25:00,14.26,14.26,14.25,14.25,147797.3568281938,4.9638,4.9638,4.9603,4.9603,147797.3568
2015-04-02 14:30:00,14.25,14.25,14.24,14.24,205286.3436123348,4.9603,4.9603,4.9569,4.9569,205286.3436
2015-04-02 14:35:00,14.24,14.25,14.23,14.24,180176.21145374447,4.9569,4.9603,4.9534,4.9569,180176.2115
2015-04-02 14:40:00,14.24,14.24,14.23,14.23,132599.11894273126,4.9569,4.9569,4.9534,4.9534,132599.1189
2015-04-02 14:45:00,14.23,14.23,14.21,14.21,264317.18061674,4.9534,4.9534,4.9464,4.9464,264317.1806
2015-04-02 14:50:00,14.22,14.22,14.21,14.22,210792.95154185017,4.9499,4.9499,4.9464,4.9499,210792.9515
2015-04-02 14:55:00,14.22,14.24,14.22,14.23,219383.25991189425,4.9499,4.9569,4.9499,4.9534,219383.2599
2015-04-02 15:00:00,14.23,14.23,14.22,14.22,200440.5286343612,4.9534,4.9534,4.9499,4.9499,200440.5286
2015-04-02 15:05:00,14.22,14.23,14.22,14.22,280396.47577092506,4.9499,4.9534,4.9499,4.9499,280396.4758
2015-04-02 15:10:00,14.22,14.22,14.21,14.22,220925.11013215856,4.9499,4.9499,4.9464,4.9499,220925.1101
2015-04-02 15:15:00,14.22,14.23,14.22,14.22,223788.54625550652,4.9499,4.9534,4.9499,4.9499,223788.5463
2015-04-02 15:20:00,14.22,14.23,14.21,14.23,168281.93832599116,4.9499,4.9534,4.9464,4.9534,168281.9383
2015-04-02 15:25:00,14.23,14.23,14.22,14.23,220704.84581497795,4.9534,4.9534,4.9499,4.9534,220704.8458
2015-04-02 15:30:00,14.23,14.23,14.22,14.23,197136.563876652,4.9534,4.9534,4.9499,4.9534,197136.5639
2015-04-02 15:35:00,14.23,14.26,14.23,14.26,310572.6872246696,4.9534,4.9638,4.9534,4.9638,310572.6872
2015-04-02 15:40:00,14.26,14.26,14.24,14.26,351541.8502202642,4.9638,4.9638,4.9569,4.9638,351541.8502
2015-04-02 15:45:00,14.26,14.28,14.26,14.28,468061.6740088105,4.9638,4.9708,4.9638,4.9708,468061.674
2015-04-02 15:50:00,14.28,14.28,14.26,14.26,391409.6916299559,4.9708,4.9708,4.9638,4.9638,391409.6916
2015-04-02 15:55:00,14.26,14.28,14.25,14.25,758149.7797356826,4.9638,4.9708,4.9603,4.9603,758149.7797
2015-04-06 09:30:00,14.11,14.12,14.07,14.11,633920.7048458148,4.9116,4.9151,4.8977,4.9116,633920.7048
2015-04-06 09:35:00,14.11,14.2,14.11,14.19,204405.2863436123,4.9116,4.9429,4.9116,4.9395,204405.2863
2015-04-06 09:40:00,14.19,14.2,14.16,14.17,268722.4669603524,4.9395,4.9429,4.929,4.9325,268722.467
2015-04-06 09:45:00,14.17,14.2,14.16,14.18,93612.3348017621,4.9325,4.9429,4.929,4.936,93612.3348
2015-04-06 09:50:00,14.18,14.2,14.17,14.18,93612.3348017621,4.936,4.9429,4.9325,4.936,93612.3348
2015-04-06 09:55:00,14.18,14.2,14.16,14.17,349999.99999999994,4.936,4.9429,4.929,4.9325,350000.0
2015-04-06 10:00:00,14.17,14.18,14.16,14.16,216299.5594713656,4.9325,4.936,4.929,4.929,216299.5595
2015-04-06 10:05:00,14.16,14.19,14.16,14.18,274449.3392070484,4.929,4.9395,4.929,4.936,274449.3392
2015-04-06 10:10:00,14.18,14.19,14.17,14.18,173348.01762114535,4.936,4.9395,4.9325,4.936,173348.0176
2015-04-06 10:15:00,14.18,14.22,14.18,14.21,133700.44052863432,4.936,4.9499,4.936,4.9464,133700.4405
2015-04-06 10:20:00,14.21,14.25,14.2,14.22,217180.61674008807,4.9464,4.9603,4.9429,4.9499,217180.6167
2015-04-06 10:25:00,14.22,14.26,14.21,14.26,150881.05726872245,4.9499,4.9638,4.9464,4.9638,150881.0573
2015-04-06 10:30:00,14.26,14.28,14.26,14.27,157929.51541850218,4.9638,4.9708,4.9638,4.9673,157929.5154
2015-04-06 10:35:00,14.27,14.3,14.27,14.28,311013.2158590308,4.9673,4.9777,4.9673,4.9708,311013.2159
2015-04-06 10:40:00,14.28,14.31,14.28,14.31,396916.2995594713,4.9708,4.9812,4.9708,4.9812,396916.2996
2015-04-06 10:45:00,14.31,14.32,14.29,14.31,232158.59030837,4.9812,4.9847,4.9743,4.9812,232158.5903
2015-04-06 10:50:00,14.31,14.34,14.3,14.34,225991.18942731275,4.9812,4.9917,4.9777,4.9917,225991.1894
2015-04-06 10:55:00,14.34,14.36,14.33,14.35,290308.37004405283,4.9917,4.9986,4.9882,4.9952,290308.37
2015-04-06 11:00:00,14.35,14.36,14.34,14.35,259691.62995594708,4.9952,4.9986,4.9917,4.9952,259691.63
2015-04-06 11:05:00,14.35,14.36,14.34,14.36,285022.026431718,4.9952,4.9986,4.9917,4.9986,285022.0264
2015-04-06 11:10:00,14.35,14.38,14.34,14.37,439647.5770925109,4.9952,5.0056,4.9917,5.0021,439647.5771
2015-04-06 11:15:00,14.38,14.38,14.37,14.37,165198.23788546253,5.0056,5.0056,5.0021,5.0021,165198.2379
2015-04-06 11:20:00,14.37,14.38,14.37,14.37,134361.2334801762,5.0021,5.0056,5.0021,5.0021,134361.2335
2015-04-06 11:25:00,14.37,14.38,14.37,14.38,146696.03524229073,5.0021,5.0056,5.0021,5.0056,146696.0352
2015-04-06 11:30:00,14.38,14.38,14.36,14.36,198898.67841409688,5.0056,5.0056,4.9986,4.9986,198898.6784
2015-04-06 11:35:00,14.37,14.38,14.36,14.38,102643.1718061674,5.0021,5.0056,4.9986,5.0056,102643.1718
2015-04-06 11:40:00,14.38,14.4,14.38,14.38,474889.8678414096,5.0056,5.0126,5.0056,5.0056,474889.8678
2015-04-06 11:45:00,14.38,14.39,14.37,14.37,189427.3127753304,5.0056,5.0091,5.0021,5.0021,189427.3128
2015-04-06 11:50:00,14.38,14.38,14.37,14.37,151982.3788546255,5.0056,5.0056,5.0021,5.0021,151982.3789
2015-04-06 11:55:00,14.37,14.38,14.37,14.37,201321.58590308367,5.0021,5.0056,5.0021,5.0021,201321.5859
2015-04-06 12:00:00,14.37,14.38,14.37,14.38,93612.3348017621,5.0021,5.0056,5.0021,5.0056,93612.3348
2015-04-06 12:05:00,14.38,14.41,14.37,14.4,204185.0220264317,5.0056,5.016,5.0021,5.0126,204185.022
2015-04-06 12:10:00,14.41,14.41,14.39,14.41,105947.13656387664,5.016,5.016,5.0091,5.016,105947.1366
2015-04-06 12:15:00,14.41,14.41,14.39,14.41,80616.74008810571,5.016,5.016,5.0091,5.016,80616.7401
2015-04-06 12:20:00,14.41,14.41,14.4,14.41,187885.46255506604,5.016,5.016,5.0126,5.016,187885.4626
2015-04-06 12:25:00,14.41,14.41,14.4,14.41,228634.36123348013,5.016,5.016,5.0126,5.016,228634.3612
2015-04-06 12:30:00,14.41,14.41,14.4,14.4,132819.38325991188,5.016,5.016,5.0126,5.0126,132819.3833
2015-04-06 12:35:00,14.4,14.41,14.4,14.4,93612.3348017621,5.0126,5.016,5.0126,5.0126,93612.3348
2015-04-06 12:40:00,14.4,14.4,14.39,14.4,592070.4845814977,5.0126,5.0126,5.0091,5.0126,592070.4846
2015-04-06 12:45:00,14.39,14.41,14.39,14.4,425770.9251101321,5.0091,5.016,5.0091,5.0126,425770.9251
2015-04-06 12:50:00,14.4,14.41,14.39,14.4,228854.6255506608,5.0126,5.016,5.0091,5.0126,228854.6256
2015-04-06 12:55:00,14.4,14.41,14.39,14.4,102202.64317180616,5.0126,5.016,5.0091,5.0126,102202.6432
2015-04-06 13:00:00,14.4,14.41,14.39,14.4,160572.6872246696,5.0126,5.016,5.0091,5.0126,160572.6872
2015-04-06 13:05:00,14.4,14.41,14.39,14.41,615418.5022026431,5.0126,5.016,5.0091,5.016,615418.5022
2015-04-06 13:10:00,14.41,14.42,14.41,14.42,127973.56828193832,5.016,5.0195,5.016,5.0195,127973.5683
2015-04-06 13:15:00,14.42,14.45,14.42,14.45,251101.32158590303,5.0195,5.03,5.0195,5.03,251101.3216
2015-04-06 13:20:00,14.45,14.46,14.43,14.45,128634.36123348016,5.03,5.0334,5.023,5.03,128634.3612
2015-04-06 13:25:00,14.45,14.45,14.43,14.44,88325.9911894273,5.03,5.03,5.023,5.0265,88325.9912
2015-04-06 13:30:00,14.44,14.45,14.42,14.42,112995.59471365636,5.0265,5.03,5.0195,5.0195,112995.5947
2015-04-06 13:35:00,14.43,14.44,14.42,14.42,130176.21145374449,5.023,5.0265,5.0195,5.0195,130176.2115
2015-04-06 13:40:00,14.43,14.43,14.42,14.42,57709.25110132158,5.023,5.023,5.0195,5.0195,57709.2511
2015-04-06 13:45:00,14.43,14.46,14.42,14.46,348237.885462555,5.023,5.0334,5.0195,5.0334,348237.8855
2015-04-06 13:50:00,14.46,14.47,14.45,14.47,58810.57268722466,5.0334,5.0369,5.03,5.0369,58810.5727
2015-04-06 13:55:00,14.47,14.47,14.43,14.44,159030.83700440527,5.0369,5.0369,5.023,5.0265,159030.837
2015-04-06 14:00:00,14.44,14.46,14.44,14.46,136563.87665198234,5.0265,5.0334,5.0265,5.0334,136563.8767
2015-04-06 14:05:00,14.46,14.46,14.45,14.46,170704.84581497795,5.0334,5.0334,5.03,5.0334,170704.8458
2015-04-06 14:10:00,14.46,14.47,14.45,14.46,138986.78414096913,5.0334,5.0369,5.03,5.0334,138986.7841
2015-04-06 14:15:00,14.46,14.47,14.46,14.47,106387.66519823788,5.0334,5.0369,5.0334,5.0369,106387.6652
2015-04-06 14:20:00,14.47,14.47,14.46,14.46,94052.86343612333,5.0369,5.0369,5.0334,5.0334,94052.8634
2015-04-06 14:25:00,14.46,14.47,14.46,14.46,107929.51541850218,5.0334,5.0369,5.0334,5.0334,107929.5154
2015-04-06 14:30:00,14.46,14.47,14.46,14.46,107488.98678414094,5.0334,5.0369,5.0334,5.0334,107488.9868
2015-04-06 14:35:00,14.47,14.47,14.45,14.46,185462.55506607925,5.0369,5.0369,5.03,5.0334,185462.5551
2015-04-06 14:40:00,14.45,14.46,14.45,14.46,216299.5594713656,5.03,5.0334,5.03,5.0334,216299.5595
2015-04-06 14:45:00,14.46,14.47,14.45,14.46,123127.75330396474,5.0334,5.0369,5.03,5.0334,123127.7533
2015-04-06 14:50:00,14.46,14.47,14.46,14.47,98017.62114537445,5.0334,5.0369,5.0334,5.0369,98017.6211
2015-04-06 14:55:00,14.47,14.47,14.46,14.47,108810.57268722465,5.0369,5.0369,5.0334,5.0369,108810.5727
2015-04-06 15:00:00,14.47,14.47,14.46,14.47,161233.48017621142,5.0369,5.0369,5.0334,5.0369,161233.4802
2015-04-06 15:05:00,14.47,14.47,14.45,14.46,255947.1365638766,5.0369,5.0369,5.03,5.0334,255947.1366
2015-04-06 15:10:00,14.46,14.46,14.44,14.44,412114.5374449338,5.0334,5.0334,5.0265,5.0265,412114.5374
2015-04-06 15:15:00,14.44,14.45,14.44,14.45,229515.4185022026,5.0265,5.03,5.0265,5.03,229515.4185
2015-04-06 15:20:00,14.45,14.46,14.44,14.45,311453.744493392,5.03,5.0334,5.0265,5.03,311453.7445
2015-04-06 15:25:00,14.45,14.46,14.45,14.46,155066.07929515417,5.03,5.0334,5.03,5.0334,155066.0793
2015-04-06 15:30:00,14.46,14.47,14.46,14.47,200000.0,5.0334,5.0369,5.0334,5.0369,200000.0
2015-04-06 15:35:00,14.47,14.47,14.46,14.46,373348.0176211453,5.0369,5.0369,5.0334,5.0334,373348.0176
2015-04-06 15:40:00,14.46,14.47,14.46,14.47,319162.9955947136,5.0334,5.0369,5.0334,5.0369,319162.9956
2015-04-06 15:45:00,14.47,14.47,14.46,14.46,630616.7400881057,5.0369,5.0369,5.0334,5.0334,630616.7401
2015-04-06 15:50:00,14.46,14.47,14.45,14.47,781497.797356828,5.0334,5.0369,5.03,5.0369,781497.7974
2015-04-06 15:55:00,14.47,14.47,14.45,14.45,841850.220264317,5.0369,5.0369,5.03,5.03,841850.2203
2015-04-07 09:30:00,14.41,14.44,14.4,14.42,329955.94713656383,5.016,5.0265,5.0126,5.0195,329955.9471
2015-04-07 09:35:00,14.43,14.43,14.36,14.36,181938.3259911894,5.023,5.023,4.9986,4.9986,181938.326
2015-04-07 09:40:00,14.36,14.37,14.34,14.34,187444.9339207048,4.9986,5.0021,4.9917,4.9917,187444.9339
2015-04-07 09:45:00,14.34,14.37,14.34,14.37,124008.8105726872,4.9917,5.0021,4.9917,5.0021,124008.8106
2015-04-07 09:50:00,14.37,14.39,14.36,14.38,156828.1938325991,5.0021,5.0091,4.9986,5.0056,156828.1938
2015-04-07 09:55:00,14.38,14.4,14.36,14.36,126651.9823788546,5.0056,5.0126,4.9986,4.9986,126651.9824
2015-04-07 10:00:00,14.36,14.38,14.33,14.35,321806.167400881,4.9986,5.0056,4.9882,4.9952,321806.1674
2015-04-07 10:05:00,14.35,14.36,14.32,14.34,154845.81497797355,4.9952,4.9986,4.9847,4.9917,154845.815
2015-04-07 10:10:00,14.34,14.37,14.33,14.34,377533.039647577,4.9917,5.0021,4.9882,4.9917,377533.0396
2015-04-07 10:15:00,14.34,14.37,14.33,14.36,205066.0792951541,4.9917,5.0021,4.9882,4.9986,205066.0793
2015-04-07 10:20:00,14.36,14.38,14.36,14.37,110572.6872246696,4.9986,5.0056,4.9986,5.0021,110572.6872
2015-04-07 10:25:00,14.37,14.38,14.36,14.38,76651.9823788546,5.0021,5.0056,4.9986,5.0056,76651.9824
2015-04-07 10:30:00,14.38,14.4,14.37,14.38,281938.3259911894,5.0056,5.0126,5.0021,5.0056,281938.326
2015-04-07 10:35:00,14.38,14.39,14.37,14.39,187444.9339207048,5.0056,5.0091,5.0021,5.0091,187444.9339
2015-04-07 10:40:00,14.39,14.39,14.37,14.38,292951.54185022024,5.0091,5.0091,5.0021,5.0056,292951.5419
2015-04-07 10:45:00,14.38,14.4,14.37,14.38,256167.40088105723,5.0056,5.0126,5.0021,5.0056,256167.4009
2015-04-07 10:50:00,14.38,14.38,14.36,14.38,124008.8105726872,5.0056,5.0056,4.9986,5.0056,124008.8106
2015-04-07 10:55:00,14.38,14.39,14.37,14.39,171145.37444933917,5.0056,5.0091,5.0021,5.0091,171145.3744
2015-04-07 11:00:00,14.39,14.39,14.38,14.38,184140.96916299555,5.0091,5.0091,5.0056,5.0056,184140.9692
2015-04-07 11:05:00,14.38,14.39,14.37,14.38,135022.02643171803,5.0056,5.0091,5.0021,5.0056,135022.0264
2015-04-07 11:10:00,14.38,14.4,14.38,14.39,281718.0616740088,5.0056,5.0126,5.0056,5.0091,281718.0617
2015-04-07 11:15:00,14.39,14.39,14.37,14.38,125550.66079295152,5.0091,5.0091,5.0021,5.0056,125550.6608
2015-04-07 11:20:00,14.38,14.39,14.37,14.39,109471.3656387665,5.0056,5.0091,5.0021,5.0091,109471.3656
2015-04-07 11:25:00,14.39,14.39,14.38,14.38,107048.45814977972,5.0091,5.0091,5.0056,5.0056,107048.4581
2015-04-07 11:30:00,14.38,14.4,14.38,14.4,405506.60792951536,5.0056,5.0126,5.0056,5.0126,405506.6079
2015-04-07 11:35:00,14.39,14.4,14.39,14.39,185462.55506607925,5.0091,5.0126,5.0091,5.0091,185462.5551
2015-04-07 11:40:00,14.39,14.39,14.38,14.38,59471.36563876651,5.0091,5.0091,5.0056,5.0056,59471.3656
2015-04-07 11:45:00,14.38,14.38,14.37,14.38,103303.96475770924,5.0056,5.0056,5.0021,5.0056,103303.9648
2015-04-07 11:50:00,14.37,14.38,14.37,14.38,36563.87665198237,5.0021,5.0056,5.0021,5.0056,36563.8767
2015-04-07 11:55:00,14.38,14.38,14.37,14.38,146475.77092511012,5.0056,5.0056,5.0021,5.0056,146475.7709
2015-04-07 12:00:00,14.37,14.39,14.37,14.38,103964.75770925108,5.0021,5.0091,5.0021,5.0056,103964.7577
2015-04-07 12:05:00,14.38,14.39,14.37,14.37,92290.7488986784,5.0056,5.0091,5.0021,5.0021,92290.7489
2015-04-07 12:10:00,14.37,14.38,14.37,14.37,55286.34361233479,5.0021,5.0056,5.0021,5.0021,55286.3436
2015-04-07 12:15:00,14.37,14.38,14.36,14.38,176211.45374449337,5.0021,5.0056,4.9986,5.0056,176211.4537
2015-04-07 12:20:00,14.38,14.38,14.37,14.38,70264.31718061672,5.0056,5.0056,5.0021,5.0056,70264.3172
2015-04-07 12:25:00,14.38,14.39,14.37,14.39,110132.15859030836,5.0056,5.0091,5.0021,5.0091,110132.1586
2015-04-07 12:30:00,14.39,14.39,14.38,14.39,53524.22907488986,5.0091,5.0091,5.0056,5.0091,53524.2291
2015-04-07 12:35:00,14.39,14.39,14.38,14.39,29955.94713656387,5.0091,5.0091,5.0056,5.0091,29955.9471
2015-04-07 12:40:00,14.39,14.39,14.38,14.38,85022.02643171804,5.0091,5.0091,5.0056,5.0056,85022.0264
2015-04-07 12:45:00,14.38,14.38,14.36,14.37,75991.18942731275,5.0056,5.0056,4.9986,5.0021,75991.1894
2015-04-07 12:50:00,14.37,14.37,14.37,14.37,51321.585903083695,5.0021,5.0021,5.0021,5.0021,51321.5859
2015-04-07 12:55:00,14.37,14.38,14.37,14.37,66740.08810572686,5.0021,5.0056,5.0021,5.0021,66740.0881
2015-04-07 13:00:00,14.37,14.38,14.36,14.38,117400.8810572687,5.0021,5.0056,4.9986,5.0056,117400.8811
2015-04-07 13:05:00,14.37,14.39,14.37,14.38,63656.38766519823,5.0021,5.0091,5.0021,5.0056,63656.3877
2015-04-07 13:10:00,14.38,14.38,14.36,14.37,80176.21145374447,5.0056,5.0056,4.9986,5.0021,80176.2115
2015-04-07 13:15:00,14.37,14.38,14.37,14.38,47356.82819383259,5.0021,5.0056,5.0021,5.0056,47356.8282
2015-04-07 13:20:00,14.38,14.39,14.37,14.39,142511.013215859,5.0056,5.0091,5.0021,5.0091,142511.0132
2015-04-07 13:25:00,14.39,14.4,14.38,14.39,168502.20264317177,5.0091,5.0126,5.0056,5.0091,168502.2026
2015-04-07 13:30:00,14.39,14.4,14.39,14.4,106828.19383259908,5.0091,5.0126,5.0091,5.0126,106828.1938
2015-04-07 13:35:00,14.4,14.4,14.39,14.4,59251.10132158589,5.0126,5.0126,5.0091,5.0126,59251.1013
2015-04-07 13:40:00,14.4,14.4,14.39,14.4,67621.14537444933,5.0126,5.0126,5.0091,5.0126,67621.1454
2015-04-07 13:45:00,14.39,14.4,14.37,14.38,222907.4889867841,5.0091,5.0126,5.0021,5.0056,222907.489
2015-04-07 13:50:00,14.38,14.38,14.37,14.37,57268.722466960346,5.0056,5.0056,5.0021,5.0021,57268.7225
2015-04-07 13:55:00,14.37,14.37,14.36,14.37,103524.22907488984,5.0021,5.0021,4.9986,5.0021,103524.2291
2015-04-07 14:00:00,14.36,14.37,14.36,14.37,47136.56387665198,4.9986,5.0021,4.9986,5.0021,47136.5639
2015-04-07 14:05:00,14.37,14.37,14.36,14.36,145814.97797356825,5.0021,5.0021,4.9986,4.9986,145814.978
2015-04-07 14:10:00,14.36,14.37,14.36,14.37,52202.64317180616,4.9986,5.0021,4.9986,5.0021,52202.6432
2015-04-07 14:15:00,14.37,14.37,14.36,14.36,68502.2026431718,5.0021,5.0021,4.9986,4.9986,68502.2026
2015-04-07 14:20:00,14.36,14.36,14.35,14.36,85242.29074889867,4.9986,4.9986,4.9952,4.9986,85242.2907
2015-04-07 14:25:00,14.36,14.36,14.35,14.36,125330.3964757709,4.9986,4.9986,4.9952,4.9986,125330.3965
2015-04-07 14:30:00,14.36,14.36,14.35,14.36,191629.9559471365,4.9986,4.9986,4.9952,4.9986,191629.9559
2015-04-07 14:35:00,14.36,14.36,14.35,14.35,115418.50220264315,4.9986,4.9986,4.9952,4.9952,115418.5022
2015-04-07 14:40:00,14.35,14.35,14.34,14.35,135462.55506607928,4.9952,4.9952,4.9917,4.9952,135462.5551
2015-04-07 14:45:00,14.35,14.35,14.34,14.34,79735.68281938325,4.9952,4.9952,4.9917,4.9917,79735.6828
2015-04-07 14:50:00,14.34,14.34,14.34,14.34,53303.96475770924,4.9917,4.9917,4.9917,4.9917,53303.9648
2015-04-07 14:55:00,14.34,14.34,14.33,14.34,91409.69162995592,4.9917,4.9917,4.9882,4.9917,91409.6916
2015-04-07 15:00:00,14.33,14.34,14.33,14.34,288105.72687224665,4.9882,4.9917,4.9882,4.9917,288105.7269
2015-04-07 15:05:00,14.34,14.34,14.32,14.32,175770.9251101321,4.9917,4.9917,4.9847,4.9847,175770.9251
2015-04-07 15:10:00,14.32,14.33,14.31,14.31,349779.73568281933,4.9847,4.9882,4.9812,4.9812,349779.7357
2015-04-07 15:15:00,14.31,14.31,14.31,14.31,78634.36123348016,4.9812,4.9812,4.9812,4.9812,78634.3612
2015-04-07 15:20:00,14.31,14.31,14.27,14.27,479515.41850220255,4.9812,4.9812,4.9673,4.9673,479515.4185
2015-04-07 15:25:00,14.27,14.28,14.27,14.28,195814.97797356825,4.9673,4.9708,4.9673,4.9708,195814.978
2015-04-07 15:30:00,14.28,14.29,14.27,14.29,522246.6960352422,4.9708,4.9743,4.9673,4.9743,522246.696
2015-04-07 15:35:00,14.29,14.29,14.28,14.28,249559.47136563872,4.9743,4.9743,4.9708,4.9708,249559.4714
2015-04-07 15:40:00,14.28,14.29,14.26,14.29,406607.9295154184,4.9708,4.9743,4.9638,4.9743,406607.9295
2015-04-07 15:45:00,14.28,14.29,14.27,14.28,414977.97356828186,4.9708,4.9743,4.9673,4.9708,414977.9736
2015-04-07 15:50:00,14.28,14.29,14.26,14.27,929735.6828193832,4.9708,4.9743,4.9638,4.9673,929735.6828
2015-04-07 15:55:00,14.27,14.29,14.27,14.27,1809030.837004405,4.9673,4.9743,4.9673,4.9673,1809030.837
2015-04-08 09:30:00,14.31,14.35,14.27,14.34,563215.8590308368,4.9812,4.9952,4.9673,4.9917,563215.859
2015-04-08 09:35:00,14.33,14.33,14.26,14.26,156387.66519823787,4.9882,4.9882,4.9638,4.9638,156387.6652
2015-04-08 09:40:00,14.26,14.26,14.21,14.24,349999.99999999994,4.9638,4.9638,4.9464,4.9569,350000.0
2015-04-08 09:45:00,14.24,14.26,14.22,14.25,567180.616740088,4.9569,4.9638,4.9499,4.9603,567180.6167
2015-04-08 09:50:00,14.25,14.28,14.25,14.27,183480.1762114537,4.9603,4.9708,4.9603,4.9673,183480.1762
2015-04-08 09:55:00,14.27,14.29,14.26,14.28,210572.6872246696,4.9673,4.9743,4.9638,4.9708,210572.6872
2015-04-08 10:00:00,14.29,14.31,14.26,14.28,291629.9559471365,4.9743,4.9812,4.9638,4.9708,291629.9559
2015-04-08 10:05:00,14.28,14.31,14.28,14.3,225330.3964757709,4.9708,4.9812,4.9708,4.9777,225330.3965
2015-04-08 10:10:00,14.3,14.31,14.27,14.28,232158.59030837,4.9777,4.9812,4.9673,4.9708,232158.5903
2015-04-08 10:15:00,14.28,14.29,14.26,14.26,193832.5991189427,4.9708,4.9743,4.9638,4.9638,193832.5991
2015-04-08 10:20:00,14.26,14.27,14.25,14.26,203524.22907488985,4.9638,4.9673,4.9603,4.9638,203524.2291
2015-04-08 10:25:00,14.27,14.29,14.26,14.29,187444.9339207048,4.9673,4.9743,4.9638,4.9743,187444.9339
2015-04-08 10:30:00,14.28,14.29,14.26,14.26,224449.3392070484,4.9708,4.9743,4.9638,4.9638,224449.3392
2015-04-08 10:35:00,14.26,14.26,14.23,14.26,303524.2290748898,4.9638,4.9638,4.9534,4.9638,303524.2291
2015-04-08 10:40:00,14.26,14.26,14.19,14.21,458810.5726872246,4.9638,4.9638,4.9395,4.9464,458810.5727
2015-04-08 10:45:00,14.21,14.22,14.2,14.22,327312.7753303964,4.9464,4.9499,4.9429,4.9499,327312.7753
2015-04-08 10:50:00,14.21,14.26,14.21,14.26,207488.98678414093,4.9464,4.9638,4.9464,4.9638,207488.9868
2015-04-08 10:55:00,14.26,14.26,14.23,14.23,322907.48898678407,4.9638,4.9638,4.9534,4.9534,322907.489
2015-04-08 11:00:00,14.23,14.24,14.22,14.23,224889.8678414097,4.9534,4.9569,4.9499,4.9534,224889.8678
2015-04-08 11:05:00,14.23,14.23,14.22,14.23,98678.41409691628,4.9534,4.9534,4.9499,4.9534,98678.4141
2015-04-08 11:10:00,14.23,14.23,14.22,14.22,151321.58590308367,4.9534,4.9534,4.9499,4.9499,151321.5859
2015-04-08 11:15:00,14.22,14.22,14.19,14.2,499999.9999999999,4.9499,4.9499,4.9395,4.9429,500000.0
2015-04-08 11:20:00,14.19,14.2,14.16,14.16,645814.9779735681,4.9395,4.9429,4.929,4.929,645814.978
2015-04-08 11:25:00,14.16,14.17,14.13,14.13,696255.5066079294,4.929,4.9325,4.9186,4.9186,696255.5066
2015-04-08 11:30:00,14.13,14.51,14.13,14.22,2274889.867841409,4.9186,5.0508,4.9186,4.9499,2274889.8678
2015-04-08 11:35:00,14.23,14.32,14.22,14.3,614096.9162995594,4.9534,4.9847,4.9499,4.9777,614096.9163
2015-04-08 11:40:00,14.3,14.31,14.28,14.3,492290.7488986784,4.9777,4.9812,4.9708,4.9777,492290.7489
2015-04-08 11:45:00,14.3,14.32,14.29,14.3,517400.8810572687,4.9777,4.9847,4.9743,4.9777,517400.8811
2015-04-08 11:50:00,14.3,14.32,14.29,14.32,216740.08810572684,4.9777,4.9847,4.9743,4.9847,216740.0881
2015-04-08 11:55:00,14.32,14.37,14.32,14.34,410572.6872246696,4.9847,5.0021,4.9847,4.9917,410572.6872
2015-04-08 12:00:00,14.35,14.36,14.31,14.31,267841.40969162993,4.9952,4.9986,4.9812,4.9812,267841.4097
2015-04-08 12:05:00,14.31,14.32,14.3,14.31,222246.69603524223,4.9812,4.9847,4.9777,4.9812,222246.696
2015-04-08 12:10:00,14.31,14.31,14.29,14.31,144052.86343612333,4.9812,4.9812,4.9743,4.9812,144052.8634
2015-04-08 12:15:00,14.31,14.32,14.3,14.3,182599.11894273123,4.9812,4.9847,4.9777,4.9777,182599.1189
2015-04-08 12:20:00,14.3,14.3,14.26,14.26,282158.59030837,4.9777,4.9777,4.9638,4.9638,282158.5903
2015-04-08 12:25:00,14.26,14.26,14.21,14.21,385682.8193832599,4.9638,4.9638,4.9464,4.9464,385682.8194
2015-04-08 12:30:00,14.21,14.25,14.21,14.24,134801.7621145374,4.9464,4.9603,4.9464,4.9569,134801.7621
2015-04-08 12:35:00,14.24,14.25,14.24,14.24,99118.94273127752,4.9569,4.9603,4.9569,4.9569,99118.9427
2015-04-08 12:40:00,14.24,14.25,14.24,14.25,90308.37004405283,4.9569,4.9603,4.9569,4.9603,90308.37
2015-04-08 12:45:00,14.25,14.27,14.24,14.27,229295.154185022,4.9603,4.9673,4.9569,4.9673,229295.1542
2015-04-08 12:50:00,14.27,14.27,14.25,14.26,77533.03964757708,4.9673,4.9673,4.9603,4.9638,77533.0396
2015-04-08 12:55:00,14.26,14.26,14.25,14.25,67180.6167400881,4.9638,4.9638,4.9603,4.9603,67180.6167
2015-04-08 13:00:00,14.25,14.25,14.23,14.23,43612.33480176211,4.9603,4.9603,4.9534,4.9534,43612.3348
2015-04-08 13:05:00,14.23,14.26,14.23,14.26,93612.3348017621,4.9534,4.9638,4.9534,4.9638,93612.3348
2015-04-08 13:10:00,14.26,14.27,14.26,14.26,173348.01762114535,4.9638,4.9673,4.9638,4.9638,173348.0176
2015-04-08 13:15:00,14.26,14.27,14.25,14.27,74229.07488986783,4.9638,4.9673,4.9603,4.9673,74229.0749
2015-04-08 13:20:00,14.27,14.27,14.26,14.27,86123.34801762113,4.9673,4.9673,4.9638,4.9673,86123.348
2015-04-08 13:25:00,14.27,14.3,14.27,14.3,79955.94713656386,4.9673,4.9777,4.9673,4.9777,79955.9471
2015-04-08 13:30:00,14.3,14.3,14.28,14.29,96255.50660792948,4.9777,4.9777,4.9708,4.9743,96255.5066
2015-04-08 13:35:00,14.28,14.29,14.26,14.27,119383.25991189425,4.9708,4.9743,4.9638,4.9673,119383.2599
2015-04-08 13:40:00,14.27,14.27,14.26,14.26,63436.12334801761,4.9673,4.9673,4.9638,4.9638,63436.1233
2015-04-08 13:45:00,14.26,14.29,14.26,14.27,74449.33920704844,4.9638,4.9743,4.9638,4.9673,74449.3392
2015-04-08 13:50:00,14.28,14.29,14.28,14.29,39427.31277533039,4.9708,4.9743,4.9708,4.9743,39427.3128
2015-04-08 13:55:00,14.29,14.29,14.27,14.28,79955.94713656386,4.9743,4.9743,4.9673,4.9708,79955.9471
2015-04-08 14:00:00,14.28,14.28,14.24,14.26,202643.17180616732,4.9708,4.9708,4.9569,4.9638,202643.1718
2015-04-08 14:05:00,14.26,14.27,14.21,14.22,238986.7841409692,4.9638,4.9673,4.9464,4.9499,238986.7841
2015-04-08 14:10:00,14.22,14.3,14.22,14.29,205066.0792951541,4.9499,4.9777,4.9499,4.9743,205066.0793
2015-04-08 14:15:00,14.29,14.32,14.28,14.31,145814.97797356825,4.9743,4.9847,4.9708,4.9812,145814.978
2015-04-08 14:20:00,14.31,14.33,14.3,14.31,161233.48017621142,4.9812,4.9882,4.9777,4.9812,161233.4802
2015-04-08 14:25:00,14.31,14.31,14.28,14.3,111453.74449339203,4.9812,4.9812,4.9708,4.9777,111453.7445
2015-04-08 14:30:00,14.3,14.31,14.29,14.3,130616.7400881057,4.9777,4.9812,4.9743,4.9777,130616.7401
2015-04-08 14:35:00,14.3,14.3,14.28,14.3,132599.11894273126,4.9777,4.9777,4.9708,4.9777,132599.1189
2015-04-08 14:40:00,14.3,14.3,14.28,14.3,193612.33480176207,4.9777,4.9777,4.9708,4.9777,193612.3348
2015-04-08 14:45:00,14.3,14.3,14.29,14.3,137444.93392070482,4.9777,4.9777,4.9743,4.9777,137444.9339
2015-04-08 14:50:00,14.3,14.31,14.27,14.27,285022.026431718,4.9777,4.9812,4.9673,4.9673,285022.0264
2015-04-08 14:55:00,14.28,14.28,14.26,14.28,149779.73568281936,4.9708,4.9708,4.9638,4.9708,149779.7357
2015-04-08 15:00:00,14.28,14.29,14.27,14.28,170264.31718061672,4.9708,4.9743,4.9673,4.9708,170264.3172
2015-04-08 15:05:00,14.28,14.28,14.27,14.28,120704.84581497796,4.9708,4.9708,4.9673,4.9708,120704.8458
2015-04-08 15:10:00,14.28,14.28,14.26,14.27,175550.6607929515,4.9708,4.9708,4.9638,4.9673,175550.6608
2015-04-08 15:15:00,14.27,14.29,14.26,14.28,243612.33480176207,4.9673,4.9743,4.9638,4.9708,243612.3348
2015-04-08 15:20:00,14.28,14.29,14.26,14.28,299779.73568281933,4.9708,4.9743,4.9638,4.9708,299779.7357
2015-04-08 15:25:00,14.28,14.29,14.27,14.28,123788.5462555066,4.9708,4.9743,4.9673,4.9708,123788.5463
2015-04-08 15:30:00,14.27,14.28,14.27,14.28,223568.281938326,4.9673,4.9708,4.9673,4.9708,223568.2819
2015-04-08 15:35:00,14.27,14.29,14.27,14.29,222246.69603524223,4.9673,4.9743,4.9673,4.9743,222246.696
2015-04-08 15:40:00,14.29,14.31,14.28,14.29,233700.44052863432,4.9743,4.9812,4.9708,4.9743,233700.4405
2015-04-08 15:45:00,14.29,14.3,14.28,14.29,399118.94273127744,4.9743,4.9777,4.9708,4.9743,399118.9427
2015-04-08 15:50:00,14.29,14.31,14.28,14.31,691850.220264317,4.9743,4.9812,4.9708,4.9812,691850.2203
2015-04-08 15:55:00,14.31,14.31,14.29,14.31,1319823.788546255,4.9812,4.9812,4.9743,4.9812,1319823.7885
2015-04-09 09:30:00,14.32,14.34,14.26,14.31,408590.308370044,4.9847,4.9917,4.9638,4.9812,408590.3084
2015-04-09 09:35:00,14.32,14.36,14.31,14.32,173127.75330396474,4.9847,4.9986,4.9812,4.9847,173127.7533
2015-04-09 09:40:00,14.32,14.32,14.28,14.31,342511.0132158589,4.9847,4.9847,4.9708,4.9812,342511.0132
2015-04-09 09:45:00,14.31,14.31,14.29,14.29,138986.78414096913,4.9812,4.9812,4.9743,4.9743,138986.7841
2015-04-09 09:50:00,14.3,14.3,14.24,14.24,279515.4185022026,4.9777,4.9777,4.9569,4.9569,279515.4185
2015-04-09 09:55:00,14.24,14.3,14.24,14.29,170044.05286343608,4.9569,4.9777,4.9569,4.9743,170044.0529
2015-04-09 10:00:00,14.29,14.31,14.28,14.3,159251.10132158588,4.9743,4.9812,4.9708,4.9777,159251.1013
2015-04-09 10:05:00,14.3,14.3,14.27,14.3,220044.05286343608,4.9777,4.9777,4.9673,4.9777,220044.0529
2015-04-09 10:10:00,14.3,14.3,14.28,14.3,199559.47136563872,4.9777,4.9777,4.9708,4.9777,199559.4714
2015-04-09 10:15:00,14.3,14.3,14.27,14.29,138325.9911894273,4.9777,4.9777,4.9673,4.9743,138325.9912
2015-04-09 10:20:00,14.28,14.31,14.27,14.27,177753.30396475768,4.9708,4.9812,4.9673,4.9673,177753.304
2015-04-09 10:25:00,14.27,14.32,14.27,14.32,122466.96035242287,4.9673,4.9847,4.9673,4.9847,122466.9604
2015-04-09 10:30:00,14.32,14.32,14.3,14.32,108810.57268722465,4.9847,4.9847,4.9777,4.9847,108810.5727
2015-04-09 10:35:00,14.31,14.32,14.3,14.31,114537.44493392068,4.9812,4.9847,4.9777,4.9812,114537.4449
2015-04-09 10:40:00,14.31,14.31,14.27,14.29,115638.76651982377,4.9812,4.9812,4.9673,4.9743,115638.7665
2015-04-09 10:45:00,14.29,14.29,14.27,14.29,162995.59471365635,4.9743,4.9743,4.9673,4.9743,162995.5947
2015-04-09 10:50:00,14.29,14.3,14.27,14.3,178854.62555066077,4.9743,4.9777,4.9673,4.9777,178854.6256
2015-04-09 10:55:00,14.3,14.31,14.3,14.31,79074.8898678414,4.9777,4.9812,4.9777,4.9812,79074.8899
2015-04-09 11:00:00,14.31,14.33,14.3,14.32,136563.87665198234,4.9812,4.9882,4.9777,4.9847,136563.8767
2015-04-09 11:05:00,14.32,14.33,14.31,14.33,115859.03083700438,4.9847,4.9882,4.9812,4.9882,115859.0308
2015-04-09 11:10:00,14.33,14.33,14.31,14.32,168061.67400881054,4.9882,4.9882,4.9812,4.9847,168061.674
2015-04-09 11:15:00,14.32,14.32,14.29,14.31,130837.00440528632,4.9847,4.9847,4.9743,4.9812,130837.0044
2015-04-09 11:20:00,14.31,14.32,14.29,14.32,170264.31718061672,4.9812,4.9847,4.9743,4.9847,170264.3172
2015-04-09 11:25:00,14.32,14.34,14.31,14.33,107929.51541850218,4.9847,4.9917,4.9812,4.9882,107929.5154
2015-04-09 11:30:00,14.34,14.36,14.33,14.35,123127.75330396474,4.9917,4.9986,4.9882,4.9952,123127.7533
2015-04-09 11:35:00,14.35,14.36,14.34,14.35,133259.9118942731,4.9952,4.9986,4.9917,4.9952,133259.9119
2015-04-09 11:40:00,14.35,14.36,14.34,14.36,118722.4669603524,4.9952,4.9986,4.9917,4.9986,118722.467
2015-04-09 11:45:00,14.36,14.36,14.35,14.35,108370.04405286342,4.9986,4.9986,4.9952,4.9952,108370.0441
2015-04-09 11:50:00,14.35,14.35,14.34,14.35,77753.3039647577,4.9952,4.9952,4.9917,4.9952,77753.304
2015-04-09 11:55:00,14.34,14.36,14.34,14.35,75550.66079295153,4.9917,4.9986,4.9917,4.9952,75550.6608
2015-04-09 12:00:00,14.36,14.36,14.35,14.36,88986.78414096915,4.9986,4.9986,4.9952,4.9986,88986.7841
2015-04-09 12:05:00,14.36,14.36,14.35,14.36,78634.36123348016,4.9986,4.9986,4.9952,4.9986,78634.3612
2015-04-09 12:10:00,14.36,14.36,14.35,14.36,98458.14977973569,4.9986,4.9986,4.9952,4.9986,98458.1498
2015-04-09 12:15:00,14.36,14.38,14.36,14.37,105506.6079295154,4.9986,5.0056,4.9986,5.0021,105506.6079
2015-04-09 12:20:00,14.37,14.39,14.36,14.39,102863.436123348,5.0021,5.0091,4.9986,5.0091,102863.4361
2015-04-09 12:25:00,14.39,14.41,14.39,14.4,196475.7709251101,5.0091,5.016,5.0091,5.0126,196475.7709
2015-04-09 12:30:00,14.4,14.4,14.38,14.39,116519.82378854624,5.0126,5.0126,5.0056,5.0091,116519.8238
2015-04-09 12:35:00,14.39,14.39,14.38,14.39,111013.2158590308,5.0091,5.0091,5.0056,5.0091,111013.2159
2015-04-09 12:40:00,14.39,14.4,14.38,14.39,190308.37004405283,5.0091,5.0126,5.0056,5.0091,190308.37
2015-04-09 12:45:00,14.39,14.39,14.37,14.37,260132.1585903084,5.0091,5.0091,5.0021,5.0021,260132.1586
2015-04-09 12:50:00,14.37,14.38,14.36,14.37,224889.8678414097,5.0021,5.0056,4.9986,5.0021,224889.8678
2015-04-09 12:55:00,14.37,14.37,14.35,14.35,323568.2819383259,5.0021,5.0021,4.9952,4.9952,323568.2819
2015-04-09 13:00:00,14.36,14.36,14.35,14.35,159251.10132158588,4.9986,4.9986,4.9952,4.9952,159251.1013
2015-04-09 13:05:00,14.35,14.36,14.35,14.36,119823.78854625548,4.9952,4.9986,4.9952,4.9986,119823.7885
2015-04-09 13:10:00,14.36,14.36,14.36,14.36,121585.90308370042,4.9986,4.9986,4.9986,4.9986,121585.9031
2015-04-09 13:15:00,14.36,14.37,14.36,14.36,122466.96035242287,4.9986,5.0021,4.9986,4.9986,122466.9604
2015-04-09 13:20:00,14.36,14.38,14.36,14.37,137665.19823788543,4.9986,5.0056,4.9986,5.0021,137665.1982
2015-04-09 13:25:00,14.38,14.38,14.35,14.35,272026.4317180616,5.0056,5.0056,4.9952,4.9952,272026.4317
2015-04-09 13:30:00,14.35,14.36,14.34,14.34,156167.40088105723,4.9952,4.9986,4.9917,4.9917,156167.4009
2015-04-09 13:35:00,14.34,14.35,14.32,14.32,151321.58590308367,4.9917,4.9952,4.9847,4.9847,151321.5859
2015-04-09 13:40:00,14.32,14.33,14.31,14.33,122026.43171806163,4.9847,4.9882,4.9812,4.9882,122026.4317
2015-04-09 13:45:00,14.33,14.35,14.33,14.34,96696.03524229072,4.9882,4.9952,4.9882,4.9917,96696.0352
2015-04-09 13:50:00,14.34,14.34,14.33,14.33,70704.84581497796,4.9917,4.9917,4.9882,4.9882,70704.8458
2015-04-09 13:55:00,14.33,14.33,14.32,14.32,102643.1718061674,4.9882,4.9882,4.9847,4.9847,102643.1718
2015-04-09 14:00:00,14.32,14.33,14.31,14.31,100220.2643171806,4.9847,4.9882,4.9812,4.9812,100220.2643
2015-04-09 14:05:00,14.32,14.32,14.31,14.32,93832.59911894271,4.9847,4.9847,4.9812,4.9847,93832.5991
2015-04-09 14:10:00,14.32,14.33,14.32,14.33,65418.50220264316,4.9847,4.9882,4.9847,4.9882,65418.5022
2015-04-09 14:15:00,14.33,14.33,14.32,14.32,115198.23788546251,4.9882,4.9882,4.9847,4.9847,115198.2379
2015-04-09 14:20:00,14.32,14.32,14.31,14.32,81718.0616740088,4.9847,4.9847,4.9812,4.9847,81718.0617
2015-04-09 14:25:00,14.32,14.33,14.31,14.32,66079.295154185,4.9847,4.9882,4.9812,4.9847,66079.2952
2015-04-09 14:30:00,14.32,14.32,14.31,14.32,103744.49339207046,4.9847,4.9847,4.9812,4.9847,103744.4934
2015-04-09 14:35:00,14.32,14.35,14.31,14.34,106387.66519823788,4.9847,4.9952,4.9812,4.9917,106387.6652
2015-04-09 14:40:00,14.35,14.35,14.34,14.34,93392.07048458148,4.9952,4.9952,4.9917,4.9917,93392.0705
2015-04-09 14:45:00,14.35,14.36,14.34,14.35,98017.62114537445,4.9952,4.9986,4.9917,4.9952,98017.6211
2015-04-09 14:50:00,14.35,14.36,14.35,14.36,61453.744493392056,4.9952,4.9986,4.9952,4.9986,61453.7445
2015-04-09 14:55:00,14.36,14.39,14.36,14.38,142511.013215859,4.9986,5.0091,4.9986,5.0056,142511.0132
2015-04-09 15:00:00,14.38,14.39,14.37,14.38,187004.4052863436,5.0056,5.0091,5.0021,5.0056,187004.4053
2015-04-09 15:05:00,14.38,14.38,14.36,14.38,166299.55947136562,5.0056,5.0056,4.9986,5.0056,166299.5595
2015-04-09 15:10:00,14.38,14.42,14.37,14.41,349118.9427312775,5.0056,5.0195,5.0021,5.016,349118.9427
2015-04-09 15:15:00,14.41,14.41,14.38,14.38,144933.92070484578,5.016,5.016,5.0056,5.0056,144933.9207
2015-04-09 15:20:00,14.39,14.39,14.36,14.37,610352.4229074889,5.0091,5.0091,4.9986,5.0021,610352.4229
2015-04-09 15:25:00,14.37,14.37,14.36,14.37,393612.334801762,5.0021,5.0021,4.9986,5.0021,393612.3348
2015-04-09 15:30:00,14.37,14.37,14.35,14.35,331497.7973568281,5.0021,5.0021,4.9952,4.9952,331497.7974
2015-04-09 15:35:00,14.35,14.36,14.34,14.35,217841.4096916299,4.9952,4.9986,4.9917,4.9952,217841.4097
2015-04-09 15:40:00,14.35,14.36,14.33,14.34,263876.6519823788,4.9952,4.9986,4.9882,4.9917,263876.652
2015-04-09 15:45:00,14.34,14.35,14.33,14.35,389867.8414096916,4.9917,4.9952,4.9882,4.9952,389867.8414
2015-04-09 15:50:00,14.34,14.35,14.33,14.34,412995.5947136563,4.9917,4.9952,4.9882,4.9917,412995.5947
2015-04-09 15:55:00,14.34,14.34,14.32,14.32,1079515.4185022025,4.9917,4.9917,4.9847,4.9847,1079515.4185
2015-04-10 09:30:00,14.37,14.38,14.27,14.31,579074.8898678413,5.0021,5.0056,4.9673,4.9812,579074.8899
2015-04-10 09:35:00,14.31,14.35,14.3,14.31,351762.1145374449,4.9812,4.9952,4.9777,4.9812,351762.1145
2015-04-10 09:40:00,14.31,14.32,14.27,14.27,238766.5198237885,4.9812,4.9847,4.9673,4.9673,238766.5198
2015-04-10 09:45:00,14.27,14.28,14.25,14.26,385903.0837004405,4.9673,4.9708,4.9603,4.9638,385903.0837
2015-04-10 09:50:00,14.26,14.26,14.23,14.25,459471.3656387664,4.9638,4.9638,4.9534,4.9603,459471.3656
2015-04-10 09:55:00,14.25,14.25,14.22,14.24,689427.3127753303,4.9603,4.9603,4.9499,4.9569,689427.3128
2015-04-10 10:00:00,14.24,14.25,14.22,14.23,411013.2158590308,4.9569,4.9603,4.9499,4.9534,411013.2159
2015-04-10 10:05:00,14.23,14.26,14.23,14.25,700660.7929515417,4.9534,4.9638,4.9534,4.9603,700660.793
2015-04-10 10:10:00,14.25,14.25,14.23,14.24,309691.6299559471,4.9603,4.9603,4.9534,4.9569,309691.63
2015-04-10 10:15:00,14.24,14.25,14.23,14.25,349339.2070484581,4.9569,4.9603,4.9534,4.9603,349339.207
2015-04-10 10:20:00,14.25,14.26,14.23,14.25,241850.22026431715,4.9603,4.9638,4.9534,4.9603,241850.2203
2015-04-10 10:25:00,14.24,14.26,14.24,14.25,329515.4185022026,4.9569,4.9638,4.9569,4.9603,329515.4185
2015-04-10 10:30:00,14.25,14.26,14.25,14.26,450881.0572687224,4.9603,4.9638,4.9603,4.9638,450881.0573
2015-04-10 10:35:00,14.26,14.26,14.25,14.26,672907.488986784,4.9638,4.9638,4.9603,4.9638,672907.489
2015-04-10 10:40:00,14.26,14.26,14.25,14.26,1262995.5947136562,4.9638,4.9638,4.9603,4.9638,1262995.5947
2015-04-10 10:45:00,14.26,14.29,14.26,14.28,457488.98678414087,4.9638,4.9743,4.9638,4.9708,457488.9868
2015-04-10 10:50:00,14.28,14.3,14.28,14.3,492290.7488986784,4.9708,4.9777,4.9708,4.9777,492290.7489
2015-04-10 10:55:00,14.3,14.31,14.29,14.31,173568.28193832596,4.9777,4.9812,4.9743,4.9812,173568.2819
2015-04-10 11:00:00,14.31,14.31,14.3,14.31,204845.81497797352,4.9812,4.9812,4.9777,4.9812,204845.815
2015-04-10 11:05:00,14.31,14.31,14.31,14.31,197797.3568281938,4.9812,4.9812,4.9812,4.9812,197797.3568
2015-04-10 11:10:00,14.31,14.31,14.3,14.3,160572.6872246696,4.9812,4.9812,4.9777,4.9777,160572.6872
2015-04-10 11:15:00,14.31,14.31,14.3,14.3,167841.40969162993,4.9812,4.9812,4.9777,4.9777,167841.4097
2015-04-10 11:20:00,14.3,14.31,14.3,14.31,360132.15859030833,4.9777,4.9812,4.9777,4.9812,360132.1586
2015-04-10 11:25:00,14.31,14.33,14.31,14.32,264096.9162995594,4.9812,4.9882,4.9812,4.9847,264096.9163
2015-04-10 11:30:00,14.32,14.33,14.32,14.32,145154.18502202642,4.9847,4.9882,4.9847,4.9847,145154.185
2015-04-10 11:35:00,14.32,14.33,14.31,14.33,188766.5198237885,4.9847,4.9882,4.9812,4.9882,188766.5198
2015-04-10 11:40:00,14.33,14.37,14.32,14.37,843832.5991189426,4.9882,5.0021,4.9847,5.0021,843832.5991
2015-04-10 11:45:00,14.37,14.38,14.36,14.38,334361.23348017613,5.0021,5.0056,4.9986,5.0056,334361.2335
2015-04-10 11:50:00,14.39,14.4,14.38,14.4,204845.81497797352,5.0091,5.0126,5.0056,5.0126,204845.815
2015-04-10 11:55:00,14.4,14.41,14.4,14.41,152863.436123348,5.0126,5.016,5.0126,5.016,152863.4361
2015-04-10 12:00:00,14.41,14.41,14.41,14.41,158590.30837004402,5.016,5.016,5.016,5.016,158590.3084
2015-04-10 12:05:00,14.41,14.42,14.41,14.42,140969.1629955947,5.016,5.0195,5.016,5.0195,140969.163
2015-04-10 12:10:00,14.42,14.42,14.41,14.42,146035.2422907489,5.0195,5.0195,5.016,5.0195,146035.2423
2015-04-10 12:15:00,14.42,14.43,14.41,14.43,382378.85462555056,5.0195,5.023,5.016,5.023,382378.8546
2015-04-10 12:20:00,14.43,14.44,14.42,14.43,259251.10132158583,5.023,5.0265,5.0195,5.023,259251.1013
2015-04-10 12:25:00,14.43,14.43,14.42,14.43,102202.64317180616,5.023,5.023,5.0195,5.023,102202.6432
2015-04-10 12:30:00,14.43,14.43,14.43,14.43,75110.13215859029,5.023,5.023,5.023,5.023,75110.1322
2015-04-10 12:35:00,14.43,14.44,14.43,14.44,136123.34801762112,5.023,5.0265,5.023,5.0265,136123.348
2015-04-10 12:40:00,14.44,14.44,14.44,14.44,70264.31718061672,5.0265,5.0265,5.0265,5.0265,70264.3172
2015-04-10 12:45:00,14.44,14.46,14.44,14.46,322466.96035242284,5.0265,5.0334,5.0265,5.0334,322466.9604
2015-04-10 12:50:00,14.46,14.47,14.44,14.44,238105.72687224665,5.0334,5.0369,5.0265,5.0265,238105.7269
2015-04-10 12:55:00,14.44,14.45,14.43,14.43,127753.30396475768,5.0265,5.03,5.023,5.023,127753.304
2015-04-10 13:00:00,14.43,14.44,14.43,14.44,62995.59471365638,5.023,5.0265,5.023,5.0265,62995.5947
2015-04-10 13:05:00,14.44,14.45,14.44,14.44,124229.0748898678,5.0265,5.03,5.0265,5.0265,124229.0749
2015-04-10 13:10:00,14.44,14.45,14.43,14.44,169383.25991189425,5.0265,5.03,5.023,5.0265,169383.2599
2015-04-10 13:15:00,14.44,14.44,14.42,14.42,138105.72687224668,5.0265,5.0265,5.0195,5.0195,138105.7269
2015-04-10 13:20:00,14.42,14.43,14.42,14.43,92951.54185022024,5.0195,5.023,5.0195,5.023,92951.5419
2015-04-10 13:25:00,14.43,14.43,14.41,14.41,136123.34801762112,5.023,5.023,5.016,5.016,136123.348
2015-04-10 13:30:00,14.41,14.41,14.4,14.4,123127.75330396474,5.016,5.016,5.0126,5.0126,123127.7533
2015-04-10 13:35:00,14.4,14.41,14.4,14.41,286784.1409691629,5.0126,5.016,5.0126,5.016,286784.141
2015-04-10 13:40:00,14.41,14.41,14.4,14.4,166079.295154185,5.016,5.016,5.0126,5.0126,166079.2952
2015-04-10 13:45:00,14.4,14.41,14.4,14.41,136563.87665198234,5.0126,5.016,5.0126,5.016,136563.8767
2015-04-10 13:50:00,14.4,14.41,14.39,14.39,192511.01321585893,5.0126,5.016,5.0091,5.0091,192511.0132
2015-04-10 13:55:00,14.4,14.41,14.39,14.41,127533.03964757708,5.0126,5.016,5.0091,5.016,127533.0396
2015-04-10 14:00:00,14.4,14.42,14.4,14.42,121145.3744493392,5.0126,5.0195,5.0126,5.0195,121145.3744
2015-04-10 14:05:00,14.42,14.43,14.41,14.43,192731.27753303965,5.0195,5.023,5.016,5.023,192731.2775
2015-04-10 14:10:00,14.43,14.43,14.42,14.43,124229.0748898678,5.023,5.023,5.0195,5.023,124229.0749
2015-04-10 14:15:00,14.43,14.43,14.42,14.42,83039.6475770925,5.023,5.023,5.0195,5.0195,83039.6476
2015-04-10 14:20:00,14.42,14.42,14.41,14.41,196475.7709251101,5.0195,5.0195,5.016,5.016,196475.7709
2015-04-10 14:25:00,14.41,14.43,14.41,14.43,163436.1233480176,5.016,5.023,5.016,5.023,163436.1233
2015-04-10 14:30:00,14.43,14.43,14.42,14.42,94713.65638766518,5.023,5.023,5.0195,5.0195,94713.6564
2015-04-10 14:35:00,14.42,14.43,14.42,14.43,110792.9515418502,5.0195,5.023,5.0195,5.023,110792.9515
2015-04-10 14:40:00,14.43,14.44,14.42,14.44,360792.95154185017,5.023,5.0265,5.0195,5.0265,360792.9515
2015-04-10 14:45:00,14.44,14.46,14.43,14.46,176431.71806167398,5.0265,5.0334,5.023,5.0334,176431.7181
2015-04-10 14:50:00,14.46,14.47,14.45,14.47,198458.1497797357,5.0334,5.0369,5.03,5.0369,198458.1498
2015-04-10 14:55:00,14.47,14.49,14.47,14.47,235022.02643171803,5.0369,5.0439,5.0369,5.0369,235022.0264
2015-04-10 15:00:00,14.47,14.48,14.46,14.48,432599.1189427312,5.0369,5.0404,5.0334,5.0404,432599.1189
2015-04-10 15:05:00,14.48,14.49,14.47,14.49,612775.3303964756,5.0404,5.0439,5.0369,5.0439,612775.3304
2015-04-10 15:10:00,14.49,14.51,14.48,14.5,754405.2863436122,5.0439,5.0508,5.0404,5.0474,754405.2863
2015-04-10 15:15:00,14.5,14.51,14.47,14.51,827973.5682819382,5.0474,5.0508,5.0369,5.0508,827973.5683
2015-04-10 15:20:00,14.5,14.57,14.5,14.56,1318502.2026431717,5.0474,5.0717,5.0474,5.0682,1318502.2026
2015-04-10 15:25:00,14.56,14.59,14.54,14.59,987004.4052863434,5.0682,5.0787,5.0613,5.0787,987004.4053
2015-04-10 15:30:00,14.59,14.59,14.55,14.56,856828.193832599,5.0787,5.0787,5.0648,5.0682,856828.1938
2015-04-10 15:35:00,14.56,14.62,14.56,14.61,1042731.2775330396,5.0682,5.0891,5.0682,5.0857,1042731.2775
2015-04-10 15:40:00,14.61,14.61,14.58,14.6,921806.1674008808,5.0857,5.0857,5.0752,5.0822,921806.1674
2015-04-10 15:45:00,14.6,14.61,14.57,14.57,1139427.3127753302,5.0822,5.0857,5.0717,5.0717,1139427.3128
2015-04-10 15:50:00,14.58,14.58,14.54,14.55,766519.8237885461,5.0752,5.0752,5.0613,5.0648,766519.8238
2015-04-10 15:55:00,14.55,14.59,14.54,14.58,2441629.955947136,5.0648,5.0787,5.0613,5.0752,2441629.9559
2015-04-13 09:30:00,14.58,14.64,14.55,14.61,667841.4096916298,5.0752,5.0961,5.0648,5.0857,667841.4097
2015-04-13 09:35:00,14.61,14.62,14.48,14.53,488766.5198237884,5.0857,5.0891,5.0404,5.0578,488766.5198
2015-04-13 09:40:00,14.53,14.55,14.52,14.55,190528.63436123345,5.0578,5.0648,5.0543,5.0648,190528.6344
2015-04-13 09:45:00,14.55,14.59,14.54,14.55,407929.51541850215,5.0648,5.0787,5.0613,5.0648,407929.5154
2015-04-13 09:50:00,14.56,14.6,14.56,14.59,391850.2202643171,5.0682,5.0822,5.0682,5.0787,391850.2203
2015-04-13 09:55:00,14.59,14.6,14.56,14.56,311013.2158590308,5.0787,5.0822,5.0682,5.0682,311013.2159
2015-04-13 10:00:00,14.56,14.56,14.53,14.54,143392.07048458146,5.0682,5.0682,5.0578,5.0613,143392.0705
2015-04-13 10:05:00,14.54,14.56,14.54,14.56,168061.67400881054,5.0613,5.0682,5.0613,5.0682,168061.674
2015-04-13 10:10:00,14.56,14.56,14.54,14.56,222687.22466960349,5.0682,5.0682,5.0613,5.0682,222687.2247
2015-04-13 10:15:00,14.56,14.56,14.56,14.56,119603.52422907489,5.0682,5.0682,5.0682,5.0682,119603.5242
2015-04-13 10:20:00,14.56,14.61,14.56,14.6,781497.797356828,5.0682,5.0857,5.0682,5.0822,781497.7974
2015-04-13 10:25:00,14.6,14.61,14.58,14.59,231938.3259911894,5.0822,5.0857,5.0752,5.0787,231938.326
2015-04-13 10:30:00,14.59,14.59,14.56,14.57,472246.69603524223,5.0787,5.0787,5.0682,5.0717,472246.696
2015-04-13 10:35:00,14.58,14.59,14.57,14.58,276872.2466960352,5.0752,5.0787,5.0717,5.0752,276872.2467
2015-04-13 10:40:00,14.57,14.58,14.56,14.56,173788.54625550658,5.0717,5.0752,5.0682,5.0682,173788.5463
2015-04-13 10:45:00,14.56,14.57,14.56,14.57,127312.77533039646,5.0682,5.0717,5.0682,5.0717,127312.7753
2015-04-13 10:50:00,14.57,14.57,14.56,14.57,167400.88105726868,5.0717,5.0717,5.0682,5.0717,167400.8811
2015-04-13 10:55:00,14.56,14.57,14.56,14.56,135682.8193832599,5.0682,5.0717,5.0682,5.0682,135682.8194
2015-04-13 11:00:00,14.56,14.58,14.56,14.58,170044.05286343608,5.0682,5.0752,5.0682,5.0752,170044.0529
2015-04-13 11:05:00,14.59,14.62,14.58,14.62,217621.1453744493,5.0787,5.0891,5.0752,5.0891,217621.1454
2015-04-13 11:10:00,14.62,14.62,14.6,14.62,129074.88986784138,5.0891,5.0891,5.0822,5.0891,129074.8899
2015-04-13 11:15:00,14.61,14.68,14.61,14.68,426651.9823788545,5.0857,5.11,5.0857,5.11,426651.9824
2015-04-13 11:20:00,14.68,14.68,14.66,14.66,798237.8854625549,5.11,5.11,5.1031,5.1031,798237.8855
2015-04-13 11:25:00,14.66,14.72,14.66,14.7,808149.7797356826,5.1031,5.1239,5.1031,5.117,808149.7797
2015-04-13 11:30:00,14.69,14.7,14.67,14.69,333920.7048458149,5.1135,5.117,5.1065,5.1135,333920.7048
2015-04-13 11:35:00,14.69,14.7,14.68,14.68,332378.8546255506,5.1135,5.117,5.11,5.11,332378.8546
2015-04-13 11:40:00,14.68,14.73,14.66,14.73,587885.462555066,5.11,5.1274,5.1031,5.1274,587885.4626
2015-04-13 11:45:00,14.73,14.8,14.73,14.77,903083.7004405285,5.1274,5.1518,5.1274,5.1413,903083.7004
2015-04-13 11:50:00,14.77,14.78,14.73,14.75,294713.65638766513,5.1413,5.1448,5.1274,5.1344,294713.6564
2015-04-13 11:55:00,14.75,14.83,14.75,14.8,1048237.8854625548,5.1344,5.1622,5.1344,5.1518,1048237.8855
2015-04-13 12:00:00,14.8,14.82,14.8,14.81,638766.5198237884,5.1518,5.1588,5.1518,5.1553,638766.5198
2015-04-13 12:05:00,14.81,14.84,14.8,14.83,652422.9074889866,5.1553,5.1657,5.1518,5.1622,652422.9075
2015-04-13 12:10:00,14.83,14.85,14.82,14.85,911894.2731277532,5.1622,5.1692,5.1588,5.1692,911894.2731
2015-04-13 12:15:00,14.85,14.89,14.85,14.85,566960.3524229074,5.1692,5.1831,5.1692,5.1692,566960.3524
2015-04-13 12:20:00,14.86,14.86,14.84,14.84,526651.9823788545,5.1727,5.1727,5.1657,5.1657,526651.9824
2015-04-13 12:25:00,14.84,14.85,14.82,14.85,418722.4669603523,5.1657,5.1692,5.1588,5.1692,418722.467
2015-04-13 12:30:00,14.85,14.87,14.83,14.87,386563.8766519823,5.1692,5.1762,5.1622,5.1762,386563.8767
2015-04-13 12:35:00,14.87,14.9,14.86,14.9,493612.334801762,5.1762,5.1866,5.1727,5.1866,493612.3348
2015-04-13 12:40:00,14.9,14.9,14.87,14.88,220925.11013215856,5.1866,5.1866,5.1762,5.1796,220925.1101
2015-04-13 12:45:00,14.88,14.9,14.87,14.89,300440.5286343612,5.1796,5.1866,5.1762,5.1831,300440.5286
2015-04-13 12:50:00,14.9,14.91,14.89,14.9,330396.47577092506,5.1866,5.1901,5.1831,5.1866,330396.4758
2015-04-13 12:55:00,14.9,14.9,14.89,14.89,217180.61674008807,5.1866,5.1866,5.1831,5.1831,217180.6167
2015-04-13 13:00:00,14.89,14.89,14.86,14.86,282378.8546255506,5.1831,5.1831,5.1727,5.1727,282378.8546
2015-04-13 13:05:00,14.86,14.88,14.85,14.85,643612.334801762,5.1727,5.1796,5.1692,5.1692,643612.3348
2015-04-13 13:10:00,14.85,14.86,14.8,14.81,691409.6916299558,5.1692,5.1727,5.1518,5.1553,691409.6916
2015-04-13 13:15:00,14.82,14.88,14.81,14.87,533700.4405286342,5.1588,5.1796,5.1553,5.1762,533700.4405
2015-04-13 13:20:00,14.87,14.89,14.86,14.89,429074.8898678413,5.1762,5.1831,5.1727,5.1831,429074.8899
2015-04-13 13:25:00,14.89,14.9,14.87,14.89,549999.9999999999,5.1831,5.1866,5.1762,5.1831,550000.0
2015-04-13 13:30:00,14.88,14.9,14.85,14.87,544052.8634361232,5.1796,5.1866,5.1692,5.1762,544052.8634
2015-04-13 13:35:00,14.87,14.9,14.87,14.88,326211.4537444933,5.1762,5.1866,5.1762,5.1796,326211.4537
2015-04-13 13:40:00,14.88,14.89,14.86,14.88,261233.4801762114,5.1796,5.1831,5.1727,5.1796,261233.4802
2015-04-13 13:45:00,14.89,14.89,14.87,14.87,279295.154185022,5.1831,5.1831,5.1762,5.1762,279295.1542
2015-04-13 13:50:00,14.87,14.9,14.87,14.89,419162.9955947136,5.1762,5.1866,5.1762,5.1831,419162.9956
2015-04-13 13:55:00,14.88,14.89,14.87,14.88,368942.731277533,5.1796,5.1831,5.1762,5.1796,368942.7313
2015-04-13 14:00:00,14.88,14.89,14.87,14.89,391629.9559471365,5.1796,5.1831,5.1762,5.1831,391629.9559
2015-04-13 14:05:00,14.89,14.9,14.88,14.89,339207.0484581497,5.1831,5.1866,5.1796,5.1831,339207.0485
2015-04-13 14:10:00,14.89,14.9,14.89,14.89,339647.57709251094,5.1831,5.1866,5.1831,5.1831,339647.5771
2015-04-13 14:15:00,14.89,14.9,14.89,14.89,233039.6475770925,5.1831,5.1866,5.1831,5.1831,233039.6476
2015-04-13 14:20:00,14.9,14.9,14.89,14.89,498458.1497797356,5.1866,5.1866,5.1831,5.1831,498458.1498
2015-04-13 14:25:00,14.89,14.91,14.89,14.9,321145.3744493392,5.1831,5.1901,5.1831,5.1866,321145.3744
2015-04-13 14:30:00,14.9,14.9,14.88,14.89,478414.0969162995,5.1866,5.1866,5.1796,5.1831,478414.0969
2015-04-13 14:35:00,14.88,14.89,14.88,14.89,365418.5022026431,5.1796,5.1831,5.1796,5.1831,365418.5022
2015-04-13 14:40:00,14.89,14.9,14.89,14.9,321145.3744493392,5.1831,5.1866,5.1831,5.1866,321145.3744
2015-04-13 14:45:00,14.9,14.9,14.88,14.88,345814.9779735682,5.1866,5.1866,5.1796,5.1796,345814.978
2015-04-13 14:50:00,14.88,14.88,14.86,14.88,804405.2863436122,5.1796,5.1796,5.1727,5.1796,804405.2863
2015-04-13 14:55:00,14.88,14.88,14.87,14.88,394273.1277533039,5.1796,5.1796,5.1762,5.1796,394273.1278
2015-04-13 15:00:00,14.88,14.88,14.85,14.86,764317.1806167399,5.1796,5.1796,5.1692,5.1727,764317.1806
2015-04-13 15:05:00,14.86,14.88,14.86,14.87,475330.39647577086,5.1727,5.1796,5.1727,5.1762,475330.3965
2015-04-13 15:10:00,14.87,14.88,14.87,14.88,392731.2775330396,5.1762,5.1796,5.1762,5.1796,392731.2775
2015-04-13 15:15:00,14.88,14.88,14.87,14.88,395154.1850220264,5.1796,5.1796,5.1762,5.1796,395154.185
2015-04-13 15:20:00,14.88,14.88,14.87,14.88,416960.3524229074,5.1796,5.1796,5.1762,5.1796,416960.3524
2015-04-13 15:25:00,14.88,14.88,14.87,14.88,530396.475770925,5.1796,5.1796,5.1762,5.1796,530396.4758
2015-04-13 15:30:00,14.87,14.88,14.85,14.85,563656.3876651982,5.1762,5.1796,5.1692,5.1692,563656.3877
2015-04-13 15:35:00,14.85,14.88,14.85,14.88,637224.6696035241,5.1692,5.1796,5.1692,5.1796,637224.6696
2015-04-13 15:40:00,14.88,14.9,14.88,14.9,648237.885462555,5.1796,5.1866,5.1796,5.1866,648237.8855
2015-04-13 15:45:00,14.9,14.9,14.88,14.88,922246.6960352422,5.1866,5.1866,5.1796,5.1796,922246.696
2015-04-13 15:50:00,14.88,14.88,14.85,14.86,1332158.5903083698,5.1796,5.1796,5.1692,5.1727,1332158.5903
2015-04-13 15:55:00,14.86,14.87,14.85,14.86,3024008.8105726866,5.1727,5.1762,5.1692,5.1727,3024008.8106
2015-04-14 09:30:00,14.84,14.85,14.71,14.73,769162.9955947135,5.1657,5.1692,5.1205,5.1274,769162.9956
2015-04-14 09:35:00,14.72,14.73,14.65,14.67,447136.5638766519,5.1239,5.1274,5.0996,5.1065,447136.5639
2015-04-14 09:40:00,14.68,14.71,14.63,14.65,407929.51541850215,5.11,5.1205,5.0926,5.0996,407929.5154
2015-04-14 09:45:00,14.65,14.66,14.59,14.59,689867.8414096915,5.0996,5.1031,5.0787,5.0787,689867.8414
2015-04-14 09:50:00,14.59,14.61,14.57,14.6,473348.0176211453,5.0787,5.0857,5.0717,5.0822,473348.0176
2015-04-14 09:55:00,14.6,14.6,14.56,14.58,483920.7048458149,5.0822,5.0822,5.0682,5.0752,483920.7048
2015-04-14 10:00:00,14.58,14.59,14.54,14.57,416519.8237885462,5.0752,5.0787,5.0613,5.0717,416519.8238
2015-04-14 10:05:00,14.57,14.61,14.56,14.61,561013.2158590307,5.0717,5.0857,5.0682,5.0857,561013.2159
2015-04-14 10:10:00,14.6,14.62,14.59,14.61,277973.56828193826,5.0822,5.0891,5.0787,5.0857,277973.5683
2015-04-14 10:15:00,14.61,14.62,14.61,14.62,319383.2599118942,5.0857,5.0891,5.0857,5.0891,319383.2599
2015-04-14 10:20:00,14.62,14.62,14.6,14.62,305066.07929515414,5.0891,5.0891,5.0822,5.0891,305066.0793
2015-04-14 10:25:00,14.62,14.62,14.61,14.61,367621.14537444926,5.0891,5.0891,5.0857,5.0857,367621.1454
2015-04-14 10:30:00,14.61,14.62,14.59,14.61,270044.05286343605,5.0857,5.0891,5.0787,5.0857,270044.0529
2015-04-14 10:35:00,14.6,14.61,14.59,14.6,287224.6696035242,5.0822,5.0857,5.0787,5.0822,287224.6696
2015-04-14 10:40:00,14.6,14.61,14.58,14.59,269383.2599118942,5.0822,5.0857,5.0752,5.0787,269383.2599
2015-04-14 10:45:00,14.6,14.63,14.59,14.63,393832.5991189427,5.0822,5.0926,5.0787,5.0926,393832.5991
2015-04-14 10:50:00,14.63,14.63,14.62,14.62,258810.57268722463,5.0926,5.0926,5.0891,5.0891,258810.5727
2015-04-14 10:55:00,14.62,14.63,14.61,14.62,243612.33480176207,5.0891,5.0926,5.0857,5.0891,243612.3348
2015-04-14 11:00:00,14.61,14.62,14.61,14.61,211674.00881057265,5.0857,5.0891,5.0857,5.0857,211674.0088
2015-04-14 11:05:00,14.61,14.62,14.61,14.62,177092.51101321582,5.0857,5.0891,5.0857,5.0891,177092.511
2015-04-14 11:10:00,14.62,14.67,14.62,14.66,358149.7797356828,5.0891,5.1065,5.0891,5.1031,358149.7797
2015-04-14 11:15:00,14.67,14.68,14.66,14.66,206607.92951541845,5.1065,5.11,5.1031,5.1031,206607.9295
2015-04-14 11:20:00,14.67,14.67,14.65,14.65,181718.0616740088,5.1065,5.1065,5.0996,5.0996,181718.0617
2015-04-14 11:25:00,14.65,14.66,14.65,14.65,142290.7488986784,5.0996,5.1031,5.0996,5.0996,142290.7489
2015-04-14 11:30:00,14.65,14.66,14.65,14.66,160572.6872246696,5.0996,5.1031,5.0996,5.1031,160572.6872
2015-04-14 11:35:00,14.66,14.66,14.66,14.66,144933.92070484578,5.1031,5.1031,5.1031,5.1031,144933.9207
2015-04-14 11:40:00,14.66,14.67,14.66,14.66,219603.5242290749,5.1031,5.1065,5.1031,5.1031,219603.5242
2015-04-14 11:45:00,14.66,14.66,14.66,14.66,94273.12775330395,5.1031,5.1031,5.1031,5.1031,94273.1278
2015-04-14 11:50:00,14.66,14.66,14.65,14.65,64317.18061674008,5.1031,5.1031,5.0996,5.0996,64317.1806
2015-04-14 11:55:00,14.65,14.66,14.65,14.66,120925.11013215856,5.0996,5.1031,5.0996,5.1031,120925.1101
2015-04-14 12:00:00,14.66,14.66,14.66,14.66,72466.96035242289,5.1031,5.1031,5.1031,5.1031,72466.9604
2015-04-14 12:05:00,14.66,14.69,14.66,14.69,84361.23348017619,5.1031,5.1135,5.1031,5.1135,84361.2335
2015-04-14 12:10:00,14.69,14.71,14.68,14.7,194493.3920704845,5.1135,5.1205,5.11,5.117,194493.3921
2015-04-14 12:15:00,14.7,14.71,14.7,14.71,145814.97797356825,5.117,5.1205,5.117,5.1205,145814.978
2015-04-14 12:20:00,14.71,14.71,14.7,14.7,64537.44493392069,5.1205,5.1205,5.117,5.117,64537.4449
2015-04-14 12:25:00,14.7,14.72,14.7,14.72,149339.20704845813,5.117,5.1239,5.117,5.1239,149339.207
2015-04-14 12:30:00,14.72,14.76,14.72,14.76,362334.80176211445,5.1239,5.1379,5.1239,5.1379,362334.8018
2015-04-14 12:35:00,14.76,14.76,14.74,14.75,313876.6519823788,5.1379,5.1379,5.1309,5.1344,313876.652
2015-04-14 12:40:00,14.75,14.75,14.73,14.74,139867.8414096916,5.1344,5.1344,5.1274,5.1309,139867.8414
2015-04-14 12:45:00,14.74,14.74,14.73,14.73,71145.3744493392,5.1309,5.1309,5.1274,5.1274,71145.3744
2015-04-14 12:50:00,14.73,14.74,14.72,14.72,138105.72687224668,5.1274,5.1309,5.1239,5.1239,138105.7269
2015-04-14 12:55:00,14.72,14.72,14.71,14.71,147797.3568281938,5.1239,5.1239,5.1205,5.1205,147797.3568
2015-04-14 13:00:00,14.71,14.72,14.71,14.71,74889.86784140968,5.1205,5.1239,5.1205,5.1205,74889.8678
2015-04-14 13:05:00,14.71,14.71,14.7,14.71,141409.69162995592,5.1205,5.1205,5.117,5.1205,141409.6916
2015-04-14 13:10:00,14.71,14.73,14.7,14.72,231718.0616740088,5.1205,5.1274,5.117,5.1239,231718.0617
2015-04-14 13:15:00,14.72,14.73,14.71,14.73,141850.22026431715,5.1239,5.1274,5.1205,5.1274,141850.2203
2015-04-14 13:20:00,14.72,14.73,14.71,14.71,127092.51101321584,5.1239,5.1274,5.1205,5.1205,127092.511
2015-04-14 13:25:00,14.71,14.72,14.7,14.71,174449.33920704844,5.1205,5.1239,5.117,5.1205,174449.3392
2015-04-14 13:30:00,14.71,14.72,14.71,14.72,111453.74449339203,5.1205,5.1239,5.1205,5.1239,111453.7445
2015-04-14 13:35:00,14.72,14.72,14.71,14.72,167180.61674008807,5.1239,5.1239,5.1205,5.1239,167180.6167
2015-04-14 13:40:00,14.72,14.73,14.72,14.73,107929.51541850218,5.1239,5.1274,5.1239,5.1274,107929.5154
2015-04-14 13:45:00,14.73,14.76,14.73,14.76,329515.4185022026,5.1274,5.1379,5.1274,5.1379,329515.4185
2015-04-14 13:50:00,14.76,14.76,14.74,14.74,123127.75330396474,5.1379,5.1379,5.1309,5.1309,123127.7533
2015-04-14 13:55:00,14.74,14.75,14.73,14.73,131057.26872246694,5.1309,5.1344,5.1274,5.1274,131057.2687
2015-04-14 14:00:00,14.73,14.74,14.72,14.73,177092.51101321582,5.1274,5.1309,5.1239,5.1274,177092.511
2015-04-14 14:05:00,14.73,14.75,14.72,14.73,132599.11894273126,5.1274,5.1344,5.1239,5.1274,132599.1189
2015-04-14 14:10:00,14.73,14.74,14.71,14.72,181057.2687224669,5.1274,5.1309,5.1205,5.1239,181057.2687
2015-04-14 14:15:00,14.72,14.72,14.71,14.71,103964.75770925108,5.1239,5.1239,5.1205,5.1205,103964.7577
2015-04-14 14:20:00,14.71,14.72,14.7,14.71,123127.75330396474,5.1205,5.1239,5.117,5.1205,123127.7533
2015-04-14 14:25:00,14.7,14.71,14.7,14.71,200440.5286343612,5.117,5.1205,5.117,5.1205,200440.5286
2015-04-14 14:30:00,14.71,14.73,14.71,14.72,165198.23788546253,5.1205,5.1274,5.1205,5.1239,165198.2379
2015-04-14 14:35:00,14.72,14.72,14.7,14.7,143392.07048458146,5.1239,5.1239,5.117,5.117,143392.0705
2015-04-14 14:40:00,14.71,14.72,14.7,14.71,204185.0220264317,5.1205,5.1239,5.117,5.1205,204185.022
2015-04-14 14:45:00,14.72,14.73,14.72,14.72,127753.30396475768,5.1239,5.1274,5.1239,5.1239,127753.304
2015-04-14 14:50:00,14.72,14.72,14.71,14.72,161013.2158590308,5.1239,5.1239,5.1205,5.1239,161013.2159
2015-04-14 14:55:00,14.72,14.76,14.72,14.76,330396.47577092506,5.1239,5.1379,5.1239,5.1379,330396.4758
2015-04-14 15:00:00,14.76,14.83,14.76,14.83,803964.7577092509,5.1379,5.1622,5.1379,5.1622,803964.7577
2015-04-14 15:05:00,14.83,14.83,14.8,14.8,441189.4273127752,5.1622,5.1622,5.1518,5.1518,441189.4273
2015-04-14 15:10:00,14.8,14.82,14.8,14.8,310352.42290748894,5.1518,5.1588,5.1518,5.1518,310352.4229
2015-04-14 15:15:00,14.8,14.81,14.79,14.81,247136.563876652,5.1518,5.1553,5.1483,5.1553,247136.5639
2015-04-14 15:20:00,14.8,14.81,14.77,14.77,337444.9339207048,5.1518,5.1553,5.1413,5.1413,337444.9339
2015-04-14 15:25:00,14.77,14.8,14.77,14.79,337224.66960352415,5.1413,5.1518,5.1413,5.1483,337224.6696
2015-04-14 15:30:00,14.79,14.79,14.78,14.79,416960.3524229074,5.1483,5.1483,5.1448,5.1483,416960.3524
2015-04-14 15:35:00,14.78,14.79,14.77,14.79,531277.5330396475,5.1448,5.1483,5.1413,5.1483,531277.533
2015-04-14 15:40:00,14.79,14.83,14.79,14.81,1145594.7136563875,5.1483,5.1622,5.1483,5.1553,1145594.7137
2015-04-14 15:45:00,14.81,14.82,14.8,14.8,505066.0792951541,5.1553,5.1588,5.1518,5.1518,505066.0793
2015-04-14 15:50:00,14.8,14.8,14.76,14.76,719603.5242290747,5.1518,5.1518,5.1379,5.1379,719603.5242
2015-04-14 15:55:00,14.76,14.77,14.75,14.77,1084581.4977973567,5.1379,5.1413,5.1344,5.1413,1084581.4978
2015-04-15 09:30:00,14.86,14.91,14.81,14.87,1621585.9030837002,5.1727,5.1901,5.1553,5.1762,1621585.9031
2015-04-15 09:35:00,14.87,14.95,14.86,14.94,879735.6828193831,5.1762,5.204,5.1727,5.2005,879735.6828
2015-04-15 09:40:00,14.94,14.98,14.93,14.98,295154.1850220264,5.2005,5.2144,5.197,5.2144,295154.185
2015-04-15 09:45:00,14.98,15.02,14.98,15.01,326872.2466960352,5.2144,5.2284,5.2144,5.2249,326872.2467
2015-04-15 09:50:00,15.01,15.09,15.0,15.06,829955.9471365637,5.2249,5.2527,5.2214,5.2423,829955.9471
2015-04-15 09:55:00,15.06,15.09,15.05,15.07,533480.1762114536,5.2423,5.2527,5.2388,5.2458,533480.1762
2015-04-15 10:00:00,15.08,15.09,15.05,15.09,583480.1762114536,5.2493,5.2527,5.2388,5.2527,583480.1762
2015-04-15 10:05:00,15.08,15.1,15.01,15.05,604185.0220264316,5.2493,5.2562,5.2249,5.2388,604185.022
2015-04-15 10:10:00,15.05,15.05,15.03,15.03,188105.72687224665,5.2388,5.2388,5.2319,5.2319,188105.7269
2015-04-15 10:15:00,15.03,15.04,15.0,15.0,258370.04405286332,5.2319,5.2353,5.2214,5.2214,258370.0441
2015-04-15 10:20:00,15.0,15.04,15.0,15.04,284801.7621145374,5.2214,5.2353,5.2214,5.2353,284801.7621
2015-04-15 10:25:00,15.04,15.04,15.02,15.03,295594.7136563876,5.2353,5.2353,5.2284,5.2319,295594.7137
2015-04-15 10:30:00,15.02,15.03,15.02,15.03,152863.436123348,5.2284,5.2319,5.2284,5.2319,152863.4361
2015-04-15 10:35:00,15.02,15.04,15.02,15.04,179735.68281938322,5.2284,5.2353,5.2284,5.2353,179735.6828
2015-04-15 10:40:00,15.04,15.04,15.01,15.01,208370.0440528634,5.2353,5.2353,5.2249,5.2249,208370.0441
2015-04-15 10:45:00,15.02,15.02,14.99,15.0,242070.48458149776,5.2284,5.2284,5.2179,5.2214,242070.4846
2015-04-15 10:50:00,15.0,15.01,15.0,15.0,205506.6079295154,5.2214,5.2249,5.2214,5.2214,205506.6079
2015-04-15 10:55:00,15.0,15.0,14.99,15.0,140088.10572687222,5.2214,5.2214,5.2179,5.2214,140088.1057
2015-04-15 11:00:00,15.0,15.02,15.0,15.01,205286.3436123348,5.2214,5.2284,5.2214,5.2249,205286.3436
2015-04-15 11:05:00,15.01,15.01,15.0,15.0,168502.20264317177,5.2249,5.2249,5.2214,5.2214,168502.2026
2015-04-15 11:10:00,15.0,15.03,14.99,15.02,242731.2775330396,5.2214,5.2319,5.2179,5.2284,242731.2775
2015-04-15 11:15:00,15.03,15.03,15.02,15.02,137665.19823788543,5.2319,5.2319,5.2284,5.2284,137665.1982
2015-04-15 11:20:00,15.02,15.04,15.01,15.03,255286.34361233475,5.2284,5.2353,5.2249,5.2319,255286.3436
2015-04-15 11:25:00,15.03,15.04,15.02,15.03,132158.59030837,5.2319,5.2353,5.2284,5.2319,132158.5903
2015-04-15 11:30:00,15.03,15.03,15.0,15.01,217621.1453744493,5.2319,5.2319,5.2214,5.2249,217621.1454
2015-04-15 11:35:00,15.02,15.05,15.01,15.04,209911.8942731277,5.2284,5.2388,5.2249,5.2353,209911.8943
2015-04-15 11:40:00,15.04,15.05,15.03,15.05,79955.94713656386,5.2353,5.2388,5.2319,5.2388,79955.9471
2015-04-15 11:45:00,15.05,15.07,15.04,15.06,255947.1365638766,5.2388,5.2458,5.2353,5.2423,255947.1366
2015-04-15 11:50:00,15.05,15.06,15.05,15.05,154625.5506607929,5.2388,5.2423,5.2388,5.2388,154625.5507
2015-04-15 11:55:00,15.05,15.06,15.04,15.06,190969.16299559467,5.2388,5.2423,5.2353,5.2423,190969.163
2015-04-15 12:00:00,15.05,15.07,15.05,15.06,228854.6255506608,5.2388,5.2458,5.2388,5.2423,228854.6256
2015-04-15 12:05:00,15.06,15.08,15.05,15.07,363656.3876651982,5.2423,5.2493,5.2388,5.2458,363656.3877
2015-04-15 12:10:00,15.07,15.07,15.06,15.06,184801.7621145374,5.2458,5.2458,5.2423,5.2423,184801.7621
2015-04-15 12:15:00,15.06,15.07,15.06,15.07,97797.35682819382,5.2423,5.2458,5.2423,5.2458,97797.3568
2015-04-15 12:20:00,15.07,15.07,15.05,15.06,295814.97797356825,5.2458,5.2458,5.2388,5.2423,295814.978
2015-04-15 12:25:00,15.06,15.07,15.06,15.07,87885.46255506606,5.2423,5.2458,5.2423,5.2458,87885.4626
2015-04-15 12:30:00,15.07,15.07,15.05,15.05,209030.83700440524,5.2458,5.2458,5.2388,5.2388,209030.837
2015-04-15 12:35:00,15.05,15.05,15.02,15.03,167841.40969162993,5.2388,5.2388,5.2284,5.2319,167841.4097
2015-04-15 12:40:00,15.03,15.05,15.02,15.05,186123.34801762112,5.2319,5.2388,5.2284,5.2388,186123.348
2015-04-15 12:45:00,15.05,15.06,15.04,15.05,163656.3876651982,5.2388,5.2423,5.2353,5.2388,163656.3877
2015-04-15 12:50:00,15.05,15.05,15.03,15.03,86784.14096916298,5.2388,5.2388,5.2319,5.2319,86784.141
2015-04-15 12:55:00,15.03,15.05,15.03,15.04,98678.41409691628,5.2319,5.2388,5.2319,5.2353,98678.4141
2015-04-15 13:00:00,15.05,15.05,15.03,15.03,150881.05726872245,5.2388,5.2388,5.2319,5.2319,150881.0573
2015-04-15 13:05:00,15.04,15.04,15.03,15.04,156607.92951541848,5.2353,5.2353,5.2319,5.2353,156607.9295
2015-04-15 13:10:00,15.04,15.05,15.03,15.04,74229.07488986783,5.2353,5.2388,5.2319,5.2353,74229.0749
2015-04-15 13:15:00,15.04,15.05,15.03,15.05,81718.0616740088,5.2353,5.2388,5.2319,5.2388,81718.0617
2015-04-15 13:20:00,15.05,15.05,15.04,15.04,67621.14537444933,5.2388,5.2388,5.2353,5.2353,67621.1454
2015-04-15 13:25:00,15.04,15.06,15.04,15.06,171365.63876651978,5.2353,5.2423,5.2353,5.2423,171365.6388
2015-04-15 13:30:00,15.06,15.06,15.03,15.06,218502.20264317177,5.2423,5.2423,5.2319,5.2423,218502.2026
2015-04-15 13:35:00,15.06,15.06,15.04,15.04,117841.40969162992,5.2423,5.2423,5.2353,5.2353,117841.4097
2015-04-15 13:40:00,15.04,15.06,15.04,15.05,117180.61674008808,5.2353,5.2423,5.2353,5.2388,117180.6167
2015-04-15 13:45:00,15.05,15.06,15.04,15.05,188105.72687224665,5.2388,5.2423,5.2353,5.2388,188105.7269
2015-04-15 13:50:00,15.05,15.07,15.05,15.05,185022.02643171803,5.2388,5.2458,5.2388,5.2388,185022.0264
2015-04-15 13:55:00,15.05,15.06,15.03,15.03,132378.85462555062,5.2388,5.2423,5.2319,5.2319,132378.8546
2015-04-15 14:00:00,15.03,15.04,15.02,15.03,154405.2863436123,5.2319,5.2353,5.2284,5.2319,154405.2863
2015-04-15 14:05:00,15.03,15.05,15.03,15.04,76651.9823788546,5.2319,5.2388,5.2319,5.2353,76651.9824
2015-04-15 14:10:00,15.04,15.05,15.02,15.04,141189.4273127753,5.2353,5.2388,5.2284,5.2353,141189.4273
2015-04-15 14:15:00,15.04,15.05,15.03,15.04,81057.26872246695,5.2353,5.2388,5.2319,5.2353,81057.2687
2015-04-15 14:20:00,15.04,15.05,15.01,15.02,153303.9647577092,5.2353,5.2388,5.2249,5.2284,153303.9648
2015-04-15 14:25:00,15.02,15.03,15.01,15.02,120925.11013215856,5.2284,5.2319,5.2249,5.2284,120925.1101
2015-04-15 14:30:00,15.02,15.04,15.02,15.04,74449.33920704844,5.2284,5.2353,5.2284,5.2353,74449.3392
2015-04-15 14:35:00,15.03,15.05,15.02,15.05,124008.8105726872,5.2319,5.2388,5.2284,5.2388,124008.8106
2015-04-15 14:40:00,15.05,15.05,15.04,15.05,150881.05726872245,5.2388,5.2388,5.2353,5.2388,150881.0573
2015-04-15 14:45:00,15.05,15.05,15.04,15.05,148458.14977973566,5.2388,5.2388,5.2353,5.2388,148458.1498
2015-04-15 14:50:00,15.05,15.06,15.05,15.05,142070.48458149776,5.2388,5.2423,5.2388,5.2388,142070.4846
2015-04-15 14:55:00,15.05,15.06,15.05,15.05,83039.6475770925,5.2388,5.2423,5.2388,5.2388,83039.6476
2015-04-15 15:00:00,15.05,15.05,15.04,15.05,249339.2070484581,5.2388,5.2388,5.2353,5.2388,249339.207
2015-04-15 15:05:00,15.05,15.05,15.03,15.05,165418.50220264314,5.2388,5.2388,5.2319,5.2388,165418.5022
2015-04-15 15:10:00,15.05,15.05,15.03,15.04,230837.0044052863,5.2388,5.2388,5.2319,5.2353,230837.0044
2015-04-15 15:15:00,15.04,15.05,15.02,15.04,287885.46255506604,5.2353,5.2388,5.2284,5.2353,287885.4626
2015-04-15 15:20:00,15.05,15.05,15.03,15.04,210792.95154185017,5.2388,5.2388,5.2319,5.2353,210792.9515
2015-04-15 15:25:00,15.04,15.05,15.03,15.05,248458.14977973563,5.2353,5.2388,5.2319,5.2388,248458.1498
2015-04-15 15:30:00,15.05,15.05,15.04,15.04,324669.603524229,5.2388,5.2388,5.2353,5.2353,324669.6035
2015-04-15 15:35:00,15.04,15.05,15.01,15.01,405726.872246696,5.2353,5.2388,5.2249,5.2249,405726.8722
2015-04-15 15:40:00,15.01,15.02,14.99,15.0,474889.8678414096,5.2249,5.2284,5.2179,5.2214,474889.8678
2015-04-15 15:45:00,15.0,15.01,14.99,15.01,587004.4052863435,5.2214,5.2249,5.2179,5.2249,587004.4053
2015-04-15 15:50:00,15.0,15.01,14.98,14.99,652422.9074889866,5.2214,5.2249,5.2144,5.2179,652422.9075
2015-04-15 15:55:00,14.98,15.0,14.98,15.0,1515198.2378854624,5.2144,5.2214,5.2144,5.2214,1515198.2379
2015-04-16 09:30:00,14.96,14.97,14.9,14.96,527533.039647577,5.2075,5.211,5.1866,5.2075,527533.0396
2015-04-16 09:35:00,14.96,15.05,14.96,15.04,321145.3744493392,5.2075,5.2388,5.2075,5.2353,321145.3744
2015-04-16 09:40:00,15.04,15.05,15.01,15.05,228634.36123348013,5.2353,5.2388,5.2249,5.2388,228634.3612
2015-04-16 09:45:00,15.05,15.05,15.01,15.02,218722.4669603524,5.2388,5.2388,5.2249,5.2284,218722.467
2015-04-16 09:50:00,15.03,15.05,15.01,15.05,179955.94713656383,5.2319,5.2388,5.2249,5.2388,179955.9471
2015-04-16 09:55:00,15.05,15.05,15.03,15.05,208370.0440528634,5.2388,5.2388,5.2319,5.2388,208370.0441
2015-04-16 10:00:00,15.05,15.06,14.98,14.99,464537.44493392063,5.2388,5.2423,5.2144,5.2179,464537.4449
2015-04-16 10:05:00,14.99,14.99,14.94,14.95,625110.1321585902,5.2179,5.2179,5.2005,5.204,625110.1322
2015-04-16 10:10:00,14.95,14.97,14.95,14.97,273348.0176211453,5.204,5.211,5.204,5.211,273348.0176
2015-04-16 10:15:00,14.96,14.97,14.94,14.95,185022.02643171803,5.2075,5.211,5.2005,5.204,185022.0264
2015-04-16 10:20:00,14.94,14.95,14.9,14.94,389647.5770925109,5.2005,5.204,5.1866,5.2005,389647.5771
2015-04-16 10:25:00,14.94,14.95,14.93,14.95,147577.09251101318,5.2005,5.204,5.197,5.204,147577.0925
2015-04-16 10:30:00,14.94,14.95,14.91,14.91,159030.83700440527,5.2005,5.204,5.1901,5.1901,159030.837
2015-04-16 10:35:00,14.91,14.92,14.9,14.92,497577.0925110132,5.1901,5.1936,5.1866,5.1936,497577.0925
2015-04-16 10:40:00,14.92,14.95,14.91,14.95,218061.6740088105,5.1936,5.204,5.1901,5.204,218061.674
2015-04-16 10:45:00,14.95,14.96,14.95,14.95,242731.2775330396,5.204,5.2075,5.204,5.204,242731.2775
2015-04-16 10:50:00,14.95,14.96,14.94,14.95,299118.9427312775,5.204,5.2075,5.2005,5.204,299118.9427
2015-04-16 10:55:00,14.95,14.96,14.94,14.94,167841.40969162993,5.204,5.2075,5.2005,5.2005,167841.4097
2015-04-16 11:00:00,14.94,14.95,14.94,14.95,76211.45374449338,5.2005,5.204,5.2005,5.204,76211.4537
2015-04-16 11:05:00,14.95,14.95,14.94,14.95,106387.66519823788,5.204,5.204,5.2005,5.204,106387.6652
2015-04-16 11:10:00,14.95,14.95,14.92,14.93,135462.55506607928,5.204,5.204,5.1936,5.197,135462.5551
2015-04-16 11:15:00,14.93,14.95,14.93,14.94,126431.71806167398,5.197,5.204,5.197,5.2005,126431.7181
2015-04-16 11:20:00,14.94,14.94,14.92,14.94,176211.45374449337,5.2005,5.2005,5.1936,5.2005,176211.4537
2015-04-16 11:25:00,14.94,14.94,14.92,14.93,129955.94713656386,5.2005,5.2005,5.1936,5.197,129955.9471
2015-04-16 11:30:00,14.93,14.94,14.92,14.92,182158.59030837,5.197,5.2005,5.1936,5.1936,182158.5903
2015-04-16 11:35:00,14.93,14.95,14.92,14.93,149999.99999999997,5.197,5.204,5.1936,5.197,150000.0
2015-04-16 11:40:00,14.93,14.93,14.92,14.92,152202.64317180615,5.197,5.197,5.1936,5.1936,152202.6432
2015-04-16 11:45:00,14.92,14.93,14.91,14.92,105726.87224669602,5.1936,5.197,5.1901,5.1936,105726.8722
2015-04-16 11:50:00,14.92,14.93,14.92,14.92,59911.89427312774,5.1936,5.197,5.1936,5.1936,59911.8943
2015-04-16 11:55:00,14.92,14.92,14.91,14.92,90088.10572687224,5.1936,5.1936,5.1901,5.1936,90088.1057
2015-04-16 12:00:00,14.92,14.92,14.91,14.92,57929.51541850219,5.1936,5.1936,5.1901,5.1936,57929.5154
2015-04-16 12:05:00,14.92,14.93,14.91,14.92,255947.1365638766,5.1936,5.197,5.1901,5.1936,255947.1366
2015-04-16 12:10:00,14.92,14.95,14.92,14.94,88766.51982378853,5.1936,5.204,5.1936,5.2005,88766.5198
2015-04-16 12:15:00,14.94,14.95,14.93,14.94,106387.66519823788,5.2005,5.204,5.197,5.2005,106387.6652
2015-04-16 12:20:00,14.94,14.94,14.93,14.94,43171.80616740087,5.2005,5.2005,5.197,5.2005,43171.8062
2015-04-16 12:25:00,14.94,14.95,14.93,14.95,142731.27753303965,5.2005,5.204,5.197,5.204,142731.2775
2015-04-16 12:30:00,14.95,14.95,14.94,14.95,64977.97356828193,5.204,5.204,5.2005,5.204,64977.9736
2015-04-16 12:35:00,14.95,14.95,14.93,14.94,75110.13215859029,5.204,5.204,5.197,5.2005,75110.1322
2015-04-16 12:40:00,14.94,14.95,14.93,14.93,66519.82378854624,5.2005,5.204,5.197,5.197,66519.8238
2015-04-16 12:45:00,14.94,14.94,14.92,14.92,56167.400881057256,5.2005,5.2005,5.1936,5.1936,56167.4009
2015-04-16 12:50:00,14.92,14.93,14.9,14.91,177973.5682819383,5.1936,5.197,5.1866,5.1901,177973.5683
2015-04-16 12:55:00,14.91,14.92,14.9,14.9,233480.1762114537,5.1901,5.1936,5.1866,5.1866,233480.1762
2015-04-16 13:00:00,14.9,14.91,14.9,14.91,58370.04405286343,5.1866,5.1901,5.1866,5.1901,58370.0441
2015-04-16 13:05:00,14.91,14.92,14.9,14.91,73788.54625550659,5.1901,5.1936,5.1866,5.1901,73788.5463
2015-04-16 13:10:00,14.91,14.92,14.91,14.92,179295.154185022,5.1901,5.1936,5.1901,5.1936,179295.1542
2015-04-16 13:15:00,14.92,14.92,14.91,14.91,90088.10572687224,5.1936,5.1936,5.1901,5.1901,90088.1057
2015-04-16 13:20:00,14.91,14.92,14.9,14.92,133039.6475770925,5.1901,5.1936,5.1866,5.1936,133039.6476
2015-04-16 13:25:00,14.92,14.93,14.91,14.93,108590.30837004403,5.1936,5.197,5.1901,5.197,108590.3084
2015-04-16 13:30:00,14.93,14.93,14.92,14.93,65198.23788546254,5.197,5.197,5.1936,5.197,65198.2379
2015-04-16 13:35:00,14.93,14.95,14.92,14.94,85682.81938325989,5.197,5.204,5.1936,5.2005,85682.8194
2015-04-16 13:40:00,14.94,14.95,14.94,14.95,75550.66079295153,5.2005,5.204,5.2005,5.204,75550.6608
2015-04-16 13:45:00,14.95,14.96,14.94,14.95,139427.3127753304,5.204,5.2075,5.2005,5.204,139427.3128
2015-04-16 13:50:00,14.95,14.96,14.95,14.95,53083.70044052863,5.204,5.2075,5.204,5.204,53083.7004
2015-04-16 13:55:00,14.95,14.95,14.95,14.95,103744.49339207046,5.204,5.204,5.204,5.204,103744.4934
2015-04-16 14:00:00,14.95,14.95,14.93,14.94,89867.84140969161,5.204,5.204,5.197,5.2005,89867.8414
2015-04-16 14:05:00,14.94,14.95,14.93,14.94,95814.97797356828,5.2005,5.204,5.197,5.2005,95814.978
2015-04-16 14:10:00,14.94,14.95,14.94,14.94,94713.65638766518,5.2005,5.204,5.2005,5.2005,94713.6564
2015-04-16 14:15:00,14.94,14.95,14.94,14.94,67400.8810572687,5.2005,5.204,5.2005,5.2005,67400.8811
2015-04-16 14:20:00,14.95,14.95,14.93,14.93,151321.58590308367,5.204,5.204,5.197,5.197,151321.5859
2015-04-16 14:25:00,14.93,14.93,14.92,14.93,93832.59911894271,5.197,5.197,5.1936,5.197,93832.5991
2015-04-16 14:30:00,14.93,14.94,14.92,14.93,144273.12775330394,5.197,5.2005,5.1936,5.197,144273.1278
2015-04-16 14:35:00,14.93,14.94,14.92,14.94,205947.1365638766,5.197,5.2005,5.1936,5.2005,205947.1366
2015-04-16 14:40:00,14.94,14.95,14.94,14.95,83480.17621145373,5.2005,5.204,5.2005,5.204,83480.1762
2015-04-16 14:45:00,14.95,14.95,14.93,14.93,126211.45374449337,5.204,5.204,5.197,5.197,126211.4537
2015-04-16 14:50:00,14.93,14.94,14.92,14.92,172246.69603524226,5.197,5.2005,5.1936,5.1936,172246.696
2015-04-16 14:55:00,14.92,14.93,14.91,14.91,111894.27312775327,5.1936,5.197,5.1901,5.1901,111894.2731
2015-04-16 15:00:00,14.91,14.93,14.91,14.93,190748.8986784141,5.1901,5.197,5.1901,5.197,190748.8987
2015-04-16 15:05:00,14.93,14.93,14.92,14.93,144713.65638766516,5.197,5.197,5.1936,5.197,144713.6564
2015-04-16 15:10:00,14.93,14.94,14.92,14.92,173348.01762114535,5.197,5.2005,5.1936,5.1936,173348.0176
2015-04-16 15:15:00,14.92,14.93,14.92,14.92,241189.42731277528,5.1936,5.197,5.1936,5.1936,241189.4273
2015-04-16 15:20:00,14.93,14.93,14.9,14.9,296035.24229074887,5.197,5.197,5.1866,5.1866,296035.2423
2015-04-16 15:25:00,14.9,14.9,14.89,14.9,144273.12775330394,5.1866,5.1866,5.1831,5.1866,144273.1278
2015-04-16 15:30:00,14.9,14.92,14.9,14.91,227973.5682819383,5.1866,5.1936,5.1866,5.1901,227973.5683
2015-04-16 15:35:00,14.92,14.93,14.91,14.93,191189.42731277528,5.1936,5.197,5.1901,5.197,191189.4273
2015-04-16 15:40:00,14.93,14.93,14.91,14.92,418281.9383259911,5.197,5.197,5.1901,5.1936,418281.9383
2015-04-16 15:45:00,14.91,14.93,14.9,14.93,301541.8502202643,5.1901,5.197,5.1866,5.197,301541.8502
2015-04-16 15:50:00,14.92,14.93,14.9,14.9,438766.5198237885,5.1936,5.197,5.1866,5.1866,438766.5198
2015-04-16 15:55:00,14.9,14.91,14.89,14.9,808810.5726872245,5.1866,5.1901,5.1831,5.1866,808810.5727
2015-04-17 09:30:00,14.78,14.79,14.73,14.76,1512555.0660792948,5.1448,5.1483,5.1274,5.1379,1512555.0661
2015-04-17 09:35:00,14.76,14.81,14.75,14.76,309030.8370044052,5.1379,5.1553,5.1344,5.1379,309030.837
2015-04-17 09:40:00,14.76,14.77,14.7,14.71,388105.72687224665,5.1379,5.1413,5.117,5.1205,388105.7269
2015-04-17 09:45:00,14.71,14.76,14.68,14.76,196035.2422907489,5.1205,5.1379,5.11,5.1379,196035.2423
2015-04-17 09:50:00,14.76,14.76,14.71,14.73,140088.10572687222,5.1379,5.1379,5.1205,5.1274,140088.1057
2015-04-17 09:55:00,14.74,14.77,14.72,14.73,270484.58149779734,5.1309,5.1413,5.1239,5.1274,270484.5815
2015-04-17 10:00:00,14.73,14.76,14.72,14.72,190969.16299559467,5.1274,5.1379,5.1239,5.1239,190969.163
2015-04-17 10:05:00,14.72,14.74,14.68,14.7,158590.30837004402,5.1239,5.1309,5.11,5.117,158590.3084
2015-04-17 10:10:00,14.7,14.73,14.68,14.72,131938.3259911894,5.117,5.1274,5.11,5.1239,131938.326
2015-04-17 10:15:00,14.72,14.75,14.71,14.72,151982.3788546255,5.1239,5.1344,5.1205,5.1239,151982.3789
2015-04-17 10:20:00,14.72,14.76,14.71,14.76,231938.3259911894,5.1239,5.1379,5.1205,5.1379,231938.326
2015-04-17 10:25:00,14.76,14.76,14.73,14.76,178414.09691629952,5.1379,5.1379,5.1274,5.1379,178414.0969
2015-04-17 10:30:00,14.76,14.78,14.75,14.78,136563.87665198234,5.1379,5.1448,5.1344,5.1448,136563.8767
2015-04-17 10:35:00,14.78,14.8,14.76,14.79,132378.85462555062,5.1448,5.1518,5.1379,5.1483,132378.8546
2015-04-17 10:40:00,14.79,14.83,14.79,14.83,168722.46696035238,5.1483,5.1622,5.1483,5.1622,168722.467
2015-04-17 10:45:00,14.83,14.85,14.82,14.84,232378.85462555065,5.1622,5.1692,5.1588,5.1657,232378.8546
2015-04-17 10:50:00,14.84,14.84,14.81,14.82,299339.2070484581,5.1657,5.1657,5.1553,5.1588,299339.207
2015-04-17 10:55:00,14.82,14.83,14.8,14.81,166519.82378854623,5.1588,5.1622,5.1518,5.1553,166519.8238
2015-04-17 11:00:00,14.8,14.81,14.78,14.8,287885.46255506604,5.1518,5.1553,5.1448,5.1518,287885.4626
2015-04-17 11:05:00,14.8,14.84,14.8,14.83,206387.66519823784,5.1518,5.1657,5.1518,5.1622,206387.6652
2015-04-17 11:10:00,14.83,14.86,14.82,14.85,112775.33039647577,5.1622,5.1727,5.1588,5.1692,112775.3304
2015-04-17 11:15:00,14.85,14.87,14.85,14.87,355286.34361233475,5.1692,5.1762,5.1692,5.1762,355286.3436
2015-04-17 11:20:00,14.87,14.89,14.85,14.86,218281.9383259912,5.1762,5.1831,5.1692,5.1727,218281.9383
2015-04-17 11:25:00,14.86,14.87,14.84,14.85,166519.82378854623,5.1727,5.1762,5.1657,5.1692,166519.8238
2015-04-17 11:30:00,14.85,14.87,14.85,14.85,140308.37004405283,5.1692,5.1762,5.1692,5.1692,140308.37
2015-04-17 11:35:00,14.85,14.87,14.83,14.84,173348.01762114535,5.1692,5.1762,5.1622,5.1657,173348.0176
2015-04-17 11:40:00,14.84,14.84,14.82,14.83,98458.14977973569,5.1657,5.1657,5.1588,5.1622,98458.1498
2015-04-17 11:45:00,14.84,14.85,14.82,14.84,73568.28193832598,5.1657,5.1692,5.1588,5.1657,73568.2819
2015-04-17 11:50:00,14.84,14.86,14.83,14.86,199118.9427312775,5.1657,5.1727,5.1622,5.1727,199118.9427
2015-04-17 11:55:00,14.85,14.88,14.85,14.86,127753.30396475768,5.1692,5.1796,5.1692,5.1727,127753.304
2015-04-17 12:00:00,14.86,14.87,14.84,14.84,82819.38325991188,5.1727,5.1762,5.1657,5.1657,82819.3833
2015-04-17 12:05:00,14.84,14.84,14.81,14.82,105066.07929515417,5.1657,5.1657,5.1553,5.1588,105066.0793
2015-04-17 12:10:00,14.82,14.84,14.82,14.83,115198.23788546251,5.1588,5.1657,5.1588,5.1622,115198.2379
2015-04-17 12:15:00,14.83,14.84,14.82,14.83,271806.167400881,5.1622,5.1657,5.1588,5.1622,271806.1674
2015-04-17 12:20:00,14.83,14.86,14.83,14.84,121365.6387665198,5.1622,5.1727,5.1622,5.1657,121365.6388
2015-04-17 12:25:00,14.84,14.84,14.81,14.83,104625.55066079291,5.1657,5.1657,5.1553,5.1622,104625.5507
2015-04-17 12:30:00,14.83,14.85,14.8,14.83,140088.10572687222,5.1622,5.1692,5.1518,5.1622,140088.1057
2015-04-17 12:35:00,14.83,14.85,14.82,14.85,127092.51101321584,5.1622,5.1692,5.1588,5.1692,127092.511
2015-04-17 12:40:00,14.84,14.85,14.82,14.82,111894.27312775327,5.1657,5.1692,5.1588,5.1588,111894.2731
2015-04-17 12:45:00,14.82,14.85,14.81,14.84,116740.08810572686,5.1588,5.1692,5.1553,5.1657,116740.0881
2015-04-17 12:50:00,14.84,14.85,14.8,14.82,203524.22907488985,5.1657,5.1692,5.1518,5.1588,203524.2291
2015-04-17 12:55:00,14.82,14.85,14.82,14.83,61453.744493392056,5.1588,5.1692,5.1588,5.1622,61453.7445
2015-04-17 13:00:00,14.83,14.84,14.82,14.84,72687.22466960351,5.1622,5.1657,5.1588,5.1657,72687.2247
2015-04-17 13:05:00,14.83,14.84,14.82,14.84,81057.26872246695,5.1622,5.1657,5.1588,5.1657,81057.2687
2015-04-17 13:10:00,14.84,14.86,14.83,14.85,122026.43171806163,5.1657,5.1727,5.1622,5.1692,122026.4317
2015-04-17 13:15:00,14.85,14.85,14.83,14.84,71145.3744493392,5.1692,5.1692,5.1622,5.1657,71145.3744
2015-04-17 13:20:00,14.84,14.86,14.84,14.86,146696.03524229073,5.1657,5.1727,5.1657,5.1727,146696.0352
2015-04-17 13:25:00,14.85,14.85,14.82,14.83,146916.29955947134,5.1692,5.1692,5.1588,5.1622,146916.2996
2015-04-17 13:30:00,14.83,14.83,14.79,14.8,253303.9647577092,5.1622,5.1622,5.1483,5.1518,253303.9648
2015-04-17 13:35:00,14.79,14.82,14.79,14.8,106607.92951541848,5.1483,5.1588,5.1483,5.1518,106607.9295
2015-04-17 13:40:00,14.8,14.81,14.79,14.8,95814.97797356828,5.1518,5.1553,5.1483,5.1518,95814.978
2015-04-17 13:45:00,14.8,14.82,14.79,14.81,105286.34361233478,5.1518,5.1588,5.1483,5.1553,105286.3436
2015-04-17 13:50:00,14.8,14.82,14.79,14.79,273348.0176211453,5.1518,5.1588,5.1483,5.1483,273348.0176
2015-04-17 13:55:00,14.79,14.79,14.76,14.77,159251.10132158588,5.1483,5.1483,5.1379,5.1413,159251.1013
2015-04-17 14:00:00,14.77,14.78,14.76,14.76,89427.31277533039,5.1413,5.1448,5.1379,5.1379,89427.3128
2015-04-17 14:05:00,14.76,14.79,14.75,14.76,337885.46255506604,5.1379,5.1483,5.1344,5.1379,337885.4626
2015-04-17 14:10:00,14.76,14.77,14.74,14.75,211674.00881057265,5.1379,5.1413,5.1309,5.1344,211674.0088
2015-04-17 14:15:00,14.76,14.77,14.74,14.77,248458.14977973563,5.1379,5.1413,5.1309,5.1413,248458.1498
2015-04-17 14:20:00,14.77,14.77,14.75,14.76,173568.28193832596,5.1413,5.1413,5.1344,5.1379,173568.2819
2015-04-17 14:25:00,14.76,14.77,14.76,14.76,198237.88546255504,5.1379,5.1413,5.1379,5.1379,198237.8855
2015-04-17 14:30:00,14.76,14.77,14.76,14.76,219383.25991189425,5.1379,5.1413,5.1379,5.1379,219383.2599
2015-04-17 14:35:00,14.76,14.76,14.73,14.74,480176.2114537444,5.1379,5.1379,5.1274,5.1309,480176.2115
2015-04-17 14:40:00,14.74,14.76,14.73,14.75,181057.2687224669,5.1309,5.1379,5.1274,5.1344,181057.2687
2015-04-17 14:45:00,14.75,14.76,14.73,14.73,136563.87665198234,5.1344,5.1379,5.1274,5.1274,136563.8767
2015-04-17 14:50:00,14.72,14.74,14.72,14.73,215198.23788546253,5.1239,5.1309,5.1239,5.1274,215198.2379
2015-04-17 14:55:00,14.73,14.73,14.72,14.73,143832.59911894271,5.1274,5.1274,5.1239,5.1274,143832.5991
2015-04-17 15:00:00,14.72,14.76,14.72,14.76,250000.0,5.1239,5.1379,5.1239,5.1379,250000.0
2015-04-17 15:05:00,14.76,14.76,14.75,14.76,152643.17180616735,5.1379,5.1379,5.1344,5.1379,152643.1718
2015-04-17 15:10:00,14.76,14.77,14.76,14.76,120044.0528634361,5.1379,5.1413,5.1379,5.1379,120044.0529
2015-04-17 15:15:00,14.77,14.79,14.76,14.77,239207.0484581497,5.1413,5.1483,5.1379,5.1413,239207.0485
2015-04-17 15:20:00,14.77,14.77,14.74,14.75,216079.29515418492,5.1413,5.1413,5.1309,5.1344,216079.2952
2015-04-17 15:25:00,14.75,14.76,14.74,14.76,167400.88105726868,5.1344,5.1379,5.1309,5.1379,167400.8811
2015-04-17 15:30:00,14.76,14.8,14.76,14.78,239867.8414096916,5.1379,5.1518,5.1379,5.1448,239867.8414
2015-04-17 15:35:00,14.78,14.81,14.77,14.8,193612.33480176207,5.1448,5.1553,5.1413,5.1518,193612.3348
2015-04-17 15:40:00,14.8,14.81,14.79,14.81,388766.5198237885,5.1518,5.1553,5.1483,5.1553,388766.5198
2015-04-17 15:45:00,14.81,14.82,14.8,14.8,858370.0440528633,5.1553,5.1588,5.1518,5.1518,858370.0441
2015-04-17 15:50:00,14.8,14.8,14.77,14.78,457709.2511013215,5.1518,5.1518,5.1413,5.1448,457709.2511
2015-04-17 15:55:00,14.78,14.79,14.76,14.77,1999779.735682819,5.1448,5.1483,5.1379,5.1413,1999779.7357
2015-04-20 09:30:00,14.81,14.98,14.81,14.96,389427.3127753303,5.1553,5.2144,5.1553,5.2075,389427.3128
2015-04-20 09:35:00,14.96,15.0,14.94,14.95,339427.3127753303,5.2075,5.2214,5.2005,5.204,339427.3128
2015-04-20 09:40:00,14.96,14.98,14.94,14.96,193832.5991189427,5.2075,5.2144,5.2005,5.2075,193832.5991
2015-04-20 09:45:00,14.97,15.03,14.96,15.02,170704.84581497795,5.211,5.2319,5.2075,5.2284,170704.8458
2015-04-20 09:50:00,15.01,15.06,15.01,15.06,274669.603524229,5.2249,5.2423,5.2249,5.2423,274669.6035
2015-04-20 09:55:00,15.06,15.07,15.02,15.04,167841.40969162993,5.2423,5.2458,5.2284,5.2353,167841.4097
2015-04-20 10:00:00,15.04,15.05,15.0,15.0,144713.65638766516,5.2353,5.2388,5.2214,5.2214,144713.6564
2015-04-20 10:05:00,15.0,15.03,14.99,15.03,114757.7092511013,5.2214,5.2319,5.2179,5.2319,114757.7093
2015-04-20 10:10:00,15.02,15.04,15.0,15.01,329515.4185022026,5.2284,5.2353,5.2214,5.2249,329515.4185
2015-04-20 10:15:00,15.01,15.04,15.0,15.03,132599.11894273126,5.2249,5.2353,5.2214,5.2319,132599.1189
2015-04-20 10:20:00,15.04,15.04,15.01,15.02,118061.67400881056,5.2353,5.2353,5.2249,5.2284,118061.674
2015-04-20 10:25:00,15.01,15.03,15.01,15.01,88986.78414096915,5.2249,5.2319,5.2249,5.2249,88986.7841
2015-04-20 10:30:00,15.01,15.02,15.01,15.01,141409.69162995592,5.2249,5.2284,5.2249,5.2249,141409.6916
2015-04-20 10:35:00,15.01,15.02,15.0,15.0,256828.19383259903,5.2249,5.2284,5.2214,5.2214,256828.1938
2015-04-20 10:40:00,15.0,15.02,15.0,15.0,139427.3127753304,5.2214,5.2284,5.2214,5.2214,139427.3128
2015-04-20 10:45:00,15.0,15.01,14.98,14.98,193392.07048458143,5.2214,5.2249,5.2144,5.2144,193392.0705
2015-04-20 10:50:00,14.99,15.0,14.97,14.98,115198.23788546251,5.2179,5.2214,5.211,5.2144,115198.2379
2015-04-20 10:55:00,14.97,15.02,14.97,15.01,152643.17180616735,5.211,5.2284,5.211,5.2249,152643.1718
2015-04-20 11:00:00,15.02,15.05,15.01,15.04,144493.39207048455,5.2284,5.2388,5.2249,5.2353,144493.3921
2015-04-20 11:05:00,15.04,15.05,15.02,15.03,105506.6079295154,5.2353,5.2388,5.2284,5.2319,105506.6079
2015-04-20 11:10:00,15.02,15.03,15.0,15.0,227973.5682819383,5.2284,5.2319,5.2214,5.2214,227973.5683
2015-04-20 11:15:00,15.01,15.01,14.99,15.0,97136.56387665196,5.2249,5.2249,5.2179,5.2214,97136.5639
2015-04-20 11:20:00,15.0,15.0,14.99,14.99,143171.80616740085,5.2214,5.2214,5.2179,5.2179,143171.8062
2015-04-20 11:25:00,15.0,15.0,14.99,15.0,64757.70925110131,5.2214,5.2214,5.2179,5.2214,64757.7093
2015-04-20 11:30:00,15.0,15.0,14.98,14.99,87444.93392070483,5.2214,5.2214,5.2144,5.2179,87444.9339
2015-04-20 11:35:00,14.99,14.99,14.98,14.99,136123.34801762112,5.2179,5.2179,5.2144,5.2179,136123.348
2015-04-20 11:40:00,14.99,15.01,14.99,15.0,158590.30837004402,5.2179,5.2249,5.2179,5.2214,158590.3084
2015-04-20 11:45:00,15.0,15.01,14.99,15.0,260792.95154185017,5.2214,5.2249,5.2179,5.2214,260792.9515
2015-04-20 11:50:00,15.0,15.04,15.0,15.04,124449.33920704844,5.2214,5.2353,5.2214,5.2353,124449.3392
2015-04-20 11:55:00,15.04,15.05,15.03,15.05,79955.94713656386,5.2353,5.2388,5.2319,5.2388,79955.9471
2015-04-20 12:00:00,15.04,15.04,15.03,15.04,77533.03964757708,5.2353,5.2353,5.2319,5.2353,77533.0396
2015-04-20 12:05:00,15.04,15.04,15.02,15.03,164977.97356828192,5.2353,5.2353,5.2284,5.2319,164977.9736
2015-04-20 12:10:00,15.03,15.05,15.03,15.04,73348.01762114537,5.2319,5.2388,5.2319,5.2353,73348.0176
2015-04-20 12:15:00,15.04,15.05,15.04,15.05,139207.04845814974,5.2353,5.2388,5.2353,5.2388,139207.0485
2015-04-20 12:20:00,15.05,15.05,15.04,15.04,125330.3964757709,5.2388,5.2388,5.2353,5.2353,125330.3965
2015-04-20 12:25:00,15.04,15.05,15.03,15.04,277092.5110132158,5.2353,5.2388,5.2319,5.2353,277092.511
2015-04-20 12:30:00,15.04,15.04,15.04,15.04,104845.81497797355,5.2353,5.2353,5.2353,5.2353,104845.815
2015-04-20 12:35:00,15.04,15.04,15.04,15.04,62555.066079295146,5.2353,5.2353,5.2353,5.2353,62555.0661
2015-04-20 12:40:00,15.04,15.05,15.04,15.04,115198.23788546251,5.2353,5.2388,5.2353,5.2353,115198.2379
2015-04-20 12:45:00,15.05,15.05,15.04,15.04,61233.48017621144,5.2388,5.2388,5.2353,5.2353,61233.4802
2015-04-20 12:50:00,15.04,15.05,15.04,15.04,70704.84581497796,5.2353,5.2388,5.2353,5.2353,70704.8458
2015-04-20 12:55:00,15.04,15.05,15.04,15.04,87004.4052863436,5.2353,5.2388,5.2353,5.2353,87004.4053
2015-04-20 13:00:00,15.05,15.05,15.04,15.05,83700.44052863434,5.2388,5.2388,5.2353,5.2388,83700.4405
2015-04-20 13:05:00,15.05,15.06,15.05,15.05,80837.00440528632,5.2388,5.2423,5.2388,5.2388,80837.0044
2015-04-20 13:10:00,15.06,15.08,15.05,15.06,145154.18502202642,5.2423,5.2493,5.2388,5.2423,145154.185
2015-04-20 13:15:00,15.06,15.06,15.04,15.04,114317.18061674006,5.2423,5.2423,5.2353,5.2353,114317.1806
2015-04-20 13:20:00,15.05,15.05,15.02,15.04,124889.86784140966,5.2388,5.2388,5.2284,5.2353,124889.8678
2015-04-20 13:25:00,15.04,15.05,15.02,15.04,93612.3348017621,5.2353,5.2388,5.2284,5.2353,93612.3348
2015-04-20 13:30:00,15.04,15.04,15.02,15.02,85682.81938325989,5.2353,5.2353,5.2284,5.2284,85682.8194
2015-04-20 13:35:00,15.02,15.03,15.01,15.02,131718.0616740088,5.2284,5.2319,5.2249,5.2284,131718.0617
2015-04-20 13:40:00,15.02,15.03,15.01,15.01,120044.0528634361,5.2284,5.2319,5.2249,5.2249,120044.0529
2015-04-20 13:45:00,15.01,15.01,15.0,15.0,170264.31718061672,5.2249,5.2249,5.2214,5.2214,170264.3172
2015-04-20 13:50:00,15.0,15.01,15.0,15.0,48898.67841409691,5.2214,5.2249,5.2214,5.2214,48898.6784
2015-04-20 13:55:00,15.0,15.02,15.0,15.02,262114.53744493387,5.2214,5.2284,5.2214,5.2284,262114.5374
2015-04-20 14:00:00,15.01,15.03,15.01,15.02,572907.488986784,5.2249,5.2319,5.2249,5.2284,572907.489
2015-04-20 14:05:00,15.02,15.06,15.02,15.05,909691.6299559468,5.2284,5.2423,5.2284,5.2388,909691.63
2015-04-20 14:10:00,15.05,15.06,15.04,15.05,133039.6475770925,5.2388,5.2423,5.2353,5.2388,133039.6476
2015-04-20 14:15:00,15.05,15.09,15.05,15.08,398898.6784140968,5.2388,5.2527,5.2388,5.2493,398898.6784
2015-04-20 14:20:00,15.08,15.11,15.08,15.1,388105.72687224665,5.2493,5.2597,5.2493,5.2562,388105.7269
2015-04-20 14:25:00,15.1,15.11,15.1,15.1,74449.33920704844,5.2562,5.2597,5.2562,5.2562,74449.3392
2015-04-20 14:30:00,15.1,15.1,15.1,15.1,181057.2687224669,5.2562,5.2562,5.2562,5.2562,181057.2687
2015-04-20 14:35:00,15.1,15.12,15.1,15.12,149339.20704845813,5.2562,5.2632,5.2562,5.2632,149339.207
2015-04-20 14:40:00,15.12,15.14,15.11,15.13,527533.039647577,5.2632,5.2701,5.2597,5.2667,527533.0396
2015-04-20 14:45:00,15.13,15.13,15.12,15.13,135242.29074889867,5.2667,5.2667,5.2632,5.2667,135242.2907
2015-04-20 14:50:00,15.13,15.16,15.12,15.16,632378.8546255506,5.2667,5.2771,5.2632,5.2771,632378.8546
2015-04-20 14:55:00,15.16,15.17,15.15,15.17,483700.4405286343,5.2771,5.2806,5.2736,5.2806,483700.4405
2015-04-20 15:00:00,15.17,15.17,15.14,15.17,343612.3348017621,5.2806,5.2806,5.2701,5.2806,343612.3348
2015-04-20 15:05:00,15.17,15.19,15.16,15.17,295154.1850220264,5.2806,5.2875,5.2771,5.2806,295154.185
2015-04-20 15:10:00,15.17,15.19,15.16,15.18,411233.4801762114,5.2806,5.2875,5.2771,5.2841,411233.4802
2015-04-20 15:15:00,15.18,15.19,15.18,15.18,259471.36563876647,5.2841,5.2875,5.2841,5.2841,259471.3656
2015-04-20 15:20:00,15.19,15.19,15.17,15.17,309030.8370044052,5.2875,5.2875,5.2806,5.2806,309030.837
2015-04-20 15:25:00,15.17,15.18,15.15,15.17,385242.2907488986,5.2806,5.2841,5.2736,5.2806,385242.2907
2015-04-20 15:30:00,15.17,15.19,15.15,15.16,438105.7268722466,5.2806,5.2875,5.2736,5.2771,438105.7269
2015-04-20 15:35:00,15.16,15.17,15.14,15.15,529295.1541850219,5.2771,5.2806,5.2701,5.2736,529295.1542
2015-04-20 15:40:00,15.15,15.15,15.14,15.14,484140.9691629955,5.2736,5.2736,5.2701,5.2701,484140.9692
2015-04-20 15:45:00,15.14,15.17,15.13,15.15,1022907.488986784,5.2701,5.2806,5.2667,5.2736,1022907.489
2015-04-20 15:50:00,15.15,15.15,15.13,15.14,811674.0088105726,5.2736,5.2736,5.2667,5.2701,811674.0088
2015-04-20 15:55:00,15.14,15.17,15.14,15.16,1790308.3700440526,5.2701,5.2806,5.2701,5.2771,1790308.37
2015-04-21 09:30:00,15.2,15.25,15.2,15.22,1070044.0528634358,5.291,5.3084,5.291,5.298,1070044.0529
2015-04-21 09:35:00,15.23,15.26,15.15,15.19,831277.5330396474,5.3015,5.3119,5.2736,5.2875,831277.533
2015-04-21 09:40:00,15.19,15.19,15.08,15.11,472246.69603524223,5.2875,5.2875,5.2493,5.2597,472246.696
2015-04-21 09:45:00,15.11,15.14,15.1,15.11,351982.3788546255,5.2597,5.2701,5.2562,5.2597,351982.3789
2015-04-21 09:50:00,15.11,15.13,15.09,15.09,261674.00881057265,5.2597,5.2667,5.2527,5.2527,261674.0088
2015-04-21 09:55:00,15.09,15.12,15.07,15.07,310132.15859030833,5.2527,5.2632,5.2458,5.2458,310132.1586
2015-04-21 10:00:00,15.08,15.1,15.06,15.06,319383.2599118942,5.2493,5.2562,5.2423,5.2423,319383.2599
2015-04-21 10:05:00,15.07,15.08,15.06,15.07,423568.2819383259,5.2458,5.2493,5.2423,5.2458,423568.2819
2015-04-21 10:10:00,15.07,15.08,15.04,15.04,298017.6211453744,5.2458,5.2493,5.2353,5.2353,298017.6211
2015-04-21 10:15:00,15.04,15.04,15.02,15.03,391850.2202643171,5.2353,5.2353,5.2284,5.2319,391850.2203
2015-04-21 10:20:00,15.03,15.03,15.0,15.0,339207.0484581497,5.2319,5.2319,5.2214,5.2214,339207.0485
2015-04-21 10:25:00,15.0,15.03,15.0,15.01,239867.8414096916,5.2214,5.2319,5.2214,5.2249,239867.8414
2015-04-21 10:30:00,15.01,15.01,14.97,14.97,379074.8898678413,5.2249,5.2249,5.211,5.211,379074.8899
2015-04-21 10:35:00,14.98,14.98,14.96,14.98,220484.5814977973,5.2144,5.2144,5.2075,5.2144,220484.5815
2015-04-21 10:40:00,14.98,14.98,14.95,14.96,326431.7180616739,5.2144,5.2144,5.204,5.2075,326431.7181
2015-04-21 10:45:00,14.96,14.97,14.95,14.95,166079.295154185,5.2075,5.211,5.204,5.204,166079.2952
2015-04-21 10:50:00,14.95,14.98,14.95,14.98,260352.4229074889,5.204,5.2144,5.204,5.2144,260352.4229
2015-04-21 10:55:00,14.98,14.98,14.96,14.97,235462.55506607925,5.2144,5.2144,5.2075,5.211,235462.5551
2015-04-21 11:00:00,14.97,15.0,14.97,15.0,325550.6607929515,5.211,5.2214,5.211,5.2214,325550.6608
2015-04-21 11:05:00,15.0,15.01,14.99,15.01,315859.0308370044,5.2214,5.2249,5.2179,5.2249,315859.0308
2015-04-21 11:10:00,15.01,15.03,15.01,15.02,94493.39207048457,5.2249,5.2319,5.2249,5.2284,94493.3921
2015-04-21 11:15:00,15.03,15.04,15.01,15.03,163876.65198237883,5.2319,5.2353,5.2249,5.2319,163876.652
2015-04-21 11:20:00,15.03,15.03,15.01,15.02,322687.22466960346,5.2319,5.2319,5.2249,5.2284,322687.2247
2015-04-21 11:25:00,15.01,15.02,15.01,15.02,353964.757709251,5.2249,5.2284,5.2249,5.2284,353964.7577
2015-04-21 11:30:00,15.02,15.03,15.01,15.02,132378.85462555062,5.2284,5.2319,5.2249,5.2284,132378.8546
2015-04-21 11:35:00,15.01,15.04,15.01,15.03,134801.7621145374,5.2249,5.2353,5.2249,5.2319,134801.7621
2015-04-21 11:40:00,15.03,15.03,15.02,15.03,241629.9559471365,5.2319,5.2319,5.2284,5.2319,241629.9559
2015-04-21 11:45:00,15.03,15.03,15.01,15.02,264757.70925110125,5.2319,5.2319,5.2249,5.2284,264757.7093
2015-04-21 11:50:00,15.02,15.03,15.0,15.02,123127.75330396474,5.2284,5.2319,5.2214,5.2284,123127.7533
2015-04-21 11:55:00,15.03,15.04,15.01,15.04,105286.34361233478,5.2319,5.2353,5.2249,5.2353,105286.3436
2015-04-21 12:00:00,15.04,15.04,15.01,15.03,103303.96475770924,5.2353,5.2353,5.2249,5.2319,103303.9648
2015-04-21 12:05:00,15.03,15.05,15.01,15.05,71585.90308370042,5.2319,5.2388,5.2249,5.2388,71585.9031
2015-04-21 12:10:00,15.05,15.05,15.03,15.04,111233.48017621144,5.2388,5.2388,5.2319,5.2353,111233.4802
2015-04-21 12:15:00,15.04,15.04,15.02,15.03,84361.23348017619,5.2353,5.2353,5.2284,5.2319,84361.2335
2015-04-21 12:20:00,15.03,15.06,15.02,15.05,125991.18942731275,5.2319,5.2423,5.2284,5.2388,125991.1894
2015-04-21 12:25:00,15.05,15.06,15.04,15.05,116960.35242290748,5.2388,5.2423,5.2353,5.2388,116960.3524
2015-04-21 12:30:00,15.05,15.06,15.05,15.05,131497.79735682817,5.2388,5.2423,5.2388,5.2388,131497.7974
2015-04-21 12:35:00,15.05,15.06,15.05,15.06,65638.76651982378,5.2388,5.2423,5.2388,5.2423,65638.7665
2015-04-21 12:40:00,15.06,15.07,15.05,15.07,152202.64317180615,5.2423,5.2458,5.2388,5.2458,152202.6432
2015-04-21 12:45:00,15.07,15.08,15.06,15.07,114096.91629955944,5.2458,5.2493,5.2423,5.2458,114096.9163
2015-04-21 12:50:00,15.07,15.08,15.07,15.07,94273.12775330395,5.2458,5.2493,5.2458,5.2458,94273.1278
2015-04-21 12:55:00,15.07,15.07,15.06,15.07,153744.49339207046,5.2458,5.2458,5.2423,5.2458,153744.4934
2015-04-21 13:00:00,15.06,15.08,15.06,15.08,93612.3348017621,5.2423,5.2493,5.2423,5.2493,93612.3348
2015-04-21 13:05:00,15.08,15.09,15.06,15.07,100440.5286343612,5.2493,5.2527,5.2423,5.2458,100440.5286
2015-04-21 13:10:00,15.08,15.09,15.07,15.09,102643.1718061674,5.2493,5.2527,5.2458,5.2527,102643.1718
2015-04-21 13:15:00,15.09,15.09,15.08,15.09,86343.61233480174,5.2527,5.2527,5.2493,5.2527,86343.6123
2015-04-21 13:20:00,15.09,15.1,15.08,15.1,132599.11894273126,5.2527,5.2562,5.2493,5.2562,132599.1189
2015-04-21 13:25:00,15.1,15.1,15.09,15.09,85682.81938325989,5.2562,5.2562,5.2527,5.2527,85682.8194
2015-04-21 13:30:00,15.09,15.1,15.09,15.09,182158.59030837,5.2527,5.2562,5.2527,5.2527,182158.5903
2015-04-21 13:35:00,15.09,15.09,15.07,15.07,274008.8105726872,5.2527,5.2527,5.2458,5.2458,274008.8106
2015-04-21 13:40:00,15.07,15.08,15.07,15.07,121585.90308370042,5.2458,5.2493,5.2458,5.2458,121585.9031
2015-04-21 13:45:00,15.08,15.08,15.05,15.06,195374.449339207,5.2493,5.2493,5.2388,5.2423,195374.4493
2015-04-21 13:50:00,15.06,15.07,15.05,15.07,124449.33920704844,5.2423,5.2458,5.2388,5.2458,124449.3392
2015-04-21 13:55:00,15.07,15.09,15.07,15.08,148458.14977973566,5.2458,5.2527,5.2458,5.2493,148458.1498
2015-04-21 14:00:00,15.07,15.09,15.06,15.09,187885.46255506604,5.2458,5.2527,5.2423,5.2527,187885.4626
2015-04-21 14:05:00,15.09,15.09,15.05,15.07,174669.60352422905,5.2527,5.2527,5.2388,5.2458,174669.6035
2015-04-21 14:10:00,15.07,15.07,15.05,15.07,114977.97356828192,5.2458,5.2458,5.2388,5.2458,114977.9736
2015-04-21 14:15:00,15.07,15.09,15.06,15.08,185462.55506607925,5.2458,5.2527,5.2423,5.2493,185462.5551
2015-04-21 14:20:00,15.08,15.09,15.07,15.08,90748.89867841409,5.2493,5.2527,5.2458,5.2493,90748.8987
2015-04-21 14:25:00,15.09,15.1,15.08,15.1,168722.46696035238,5.2527,5.2562,5.2493,5.2562,168722.467
2015-04-21 14:30:00,15.1,15.1,15.09,15.09,96255.50660792948,5.2562,5.2562,5.2527,5.2527,96255.5066
2015-04-21 14:35:00,15.1,15.1,15.08,15.09,131497.79735682817,5.2562,5.2562,5.2493,5.2527,131497.7974
2015-04-21 14:40:00,15.09,15.1,15.08,15.1,150440.5286343612,5.2527,5.2562,5.2493,5.2562,150440.5286
2015-04-21 14:45:00,15.1,15.1,15.09,15.1,107488.98678414094,5.2562,5.2562,5.2527,5.2562,107488.9868
2015-04-21 14:50:00,15.1,15.11,15.1,15.11,207709.2511013216,5.2562,5.2597,5.2562,5.2597,207709.2511
2015-04-21 14:55:00,15.11,15.11,15.09,15.1,150440.5286343612,5.2597,5.2597,5.2527,5.2562,150440.5286
2015-04-21 15:00:00,15.1,15.1,15.09,15.1,170925.11013215856,5.2562,5.2562,5.2527,5.2562,170925.1101
2015-04-21 15:05:00,15.1,15.1,15.1,15.1,90308.37004405283,5.2562,5.2562,5.2562,5.2562,90308.37
2015-04-21 15:10:00,15.1,15.11,15.1,15.1,212995.59471365635,5.2562,5.2597,5.2562,5.2562,212995.5947
2015-04-21 15:15:00,15.1,15.1,15.09,15.1,231057.2687224669,5.2562,5.2562,5.2527,5.2562,231057.2687
2015-04-21 15:20:00,15.1,15.1,15.09,15.1,284361.23348017613,5.2562,5.2562,5.2527,5.2562,284361.2335
2015-04-21 15:25:00,15.1,15.1,15.08,15.09,304405.2863436123,5.2562,5.2562,5.2493,5.2527,304405.2863
2015-04-21 15:30:00,15.09,15.09,15.08,15.08,221585.9030837004,5.2527,5.2527,5.2493,5.2493,221585.9031
2015-04-21 15:35:00,15.08,15.09,15.07,15.09,288105.72687224665,5.2493,5.2527,5.2458,5.2527,288105.7269
2015-04-21 15:40:00,15.09,15.11,15.09,15.1,484801.76211453736,5.2527,5.2597,5.2527,5.2562,484801.7621
2015-04-21 15:45:00,15.1,15.1,15.08,15.09,741409.6916299558,5.2562,5.2562,5.2493,5.2527,741409.6916
2015-04-21 15:50:00,15.09,15.1,15.09,15.1,326431.7180616739,5.2527,5.2562,5.2527,5.2562,326431.7181
2015-04-21 15:55:00,15.1,15.1,15.07,15.08,850440.5286343611,5.2562,5.2562,5.2458,5.2493,850440.5286
2015-04-22 09:30:00,15.12,15.12,15.05,15.1,383700.4405286343,5.2632,5.2632,5.2388,5.2562,383700.4405
2015-04-22 09:35:00,15.1,15.1,15.05,15.07,218942.731277533,5.2562,5.2562,5.2388,5.2458,218942.7313
2015-04-22 09:40:00,15.07,15.11,15.05,15.07,354625.5506607929,5.2458,5.2597,5.2388,5.2458,354625.5507
2015-04-22 09:45:00,15.07,15.09,15.05,15.05,304185.0220264317,5.2458,5.2527,5.2388,5.2388,304185.022
2015-04-22 09:50:00,15.05,15.05,15.03,15.04,204625.5506607929,5.2388,5.2388,5.2319,5.2353,204625.5507
2015-04-22 09:55:00,15.04,15.07,15.0,15.0,715859.0308370043,5.2353,5.2458,5.2214,5.2214,715859.0308
2015-04-22 10:00:00,15.01,15.05,15.0,15.02,412995.5947136563,5.2249,5.2388,5.2214,5.2284,412995.5947
2015-04-22 10:05:00,15.02,15.04,15.02,15.03,281057.2687224669,5.2284,5.2353,5.2284,5.2319,281057.2687
2015-04-22 10:10:00,15.03,15.06,15.02,15.05,225550.6607929515,5.2319,5.2423,5.2284,5.2388,225550.6608
2015-04-22 10:15:00,15.05,15.05,15.02,15.05,390748.898678414,5.2388,5.2388,5.2284,5.2388,390748.8987
2015-04-22 10:20:00,15.05,15.07,15.04,15.06,122907.48898678413,5.2388,5.2458,5.2353,5.2423,122907.489
2015-04-22 10:25:00,15.06,15.09,15.05,15.08,173348.01762114535,5.2423,5.2527,5.2388,5.2493,173348.0176
2015-04-22 10:30:00,15.08,15.09,15.06,15.07,106607.92951541848,5.2493,5.2527,5.2423,5.2458,106607.9295
2015-04-22 10:35:00,15.07,15.07,15.05,15.06,107268.72246696032,5.2458,5.2458,5.2388,5.2423,107268.7225
2015-04-22 10:40:00,15.06,15.13,15.06,15.13,142511.013215859,5.2423,5.2667,5.2423,5.2667,142511.0132
2015-04-22 10:45:00,15.13,15.16,15.12,15.15,258370.04405286332,5.2667,5.2771,5.2632,5.2736,258370.0441
2015-04-22 10:50:00,15.15,15.16,15.14,15.15,256167.40088105723,5.2736,5.2771,5.2701,5.2736,256167.4009
2015-04-22 10:55:00,15.15,15.18,15.14,15.17,236123.34801762112,5.2736,5.2841,5.2701,5.2806,236123.348
2015-04-22 11:00:00,15.18,15.19,15.16,15.19,282378.8546255506,5.2841,5.2875,5.2771,5.2875,282378.8546
2015-04-22 11:05:00,15.19,15.2,15.16,15.18,155066.07929515417,5.2875,5.291,5.2771,5.2841,155066.0793
2015-04-22 11:10:00,15.18,15.19,15.16,15.18,368942.731277533,5.2841,5.2875,5.2771,5.2841,368942.7313
2015-04-22 11:15:00,15.19,15.21,15.18,15.19,339207.0484581497,5.2875,5.2945,5.2841,5.2875,339207.0485
2015-04-22 11:20:00,15.18,15.2,15.18,15.18,184361.2334801762,5.2841,5.291,5.2841,5.2841,184361.2335
2015-04-22 11:25:00,15.18,15.2,15.17,15.2,154405.2863436123,5.2841,5.291,5.2806,5.291,154405.2863
2015-04-22 11:30:00,15.2,15.22,15.2,15.21,319823.78854625544,5.291,5.298,5.291,5.2945,319823.7885
2015-04-22 11:35:00,15.21,15.22,15.2,15.22,113436.1233480176,5.2945,5.298,5.291,5.298,113436.1233
2015-04-22 11:40:00,15.22,15.22,15.2,15.22,154625.5506607929,5.298,5.298,5.291,5.298,154625.5507
2015-04-22 11:45:00,15.22,15.23,15.21,15.22,104405.28634361232,5.298,5.3015,5.2945,5.298,104405.2863
2015-04-22 11:50:00,15.23,15.23,15.21,15.23,107709.25110132156,5.3015,5.3015,5.2945,5.3015,107709.2511
2015-04-22 11:55:00,15.23,15.25,15.22,15.25,238546.25550660788,5.3015,5.3084,5.298,5.3084,238546.2555
2015-04-22 12:00:00,15.25,15.25,15.22,15.23,179515.4185022026,5.3084,5.3084,5.298,5.3015,179515.4185
2015-04-22 12:05:00,15.23,15.23,15.22,15.23,147356.82819383257,5.3015,5.3015,5.298,5.3015,147356.8282
2015-04-22 12:10:00,15.22,15.23,15.2,15.21,111453.74449339203,5.298,5.3015,5.291,5.2945,111453.7445
2015-04-22 12:15:00,15.22,15.23,15.2,15.23,101101.32158590306,5.298,5.3015,5.291,5.3015,101101.3216
2015-04-22 12:20:00,15.22,15.24,15.21,15.24,132378.85462555062,5.298,5.305,5.2945,5.305,132378.8546
2015-04-22 12:25:00,15.23,15.24,15.22,15.23,83700.44052863434,5.3015,5.305,5.298,5.3015,83700.4405
2015-04-22 12:30:00,15.23,15.24,15.22,15.23,87665.19823788544,5.3015,5.305,5.298,5.3015,87665.1982
2015-04-22 12:35:00,15.23,15.24,15.22,15.22,113656.3876651982,5.3015,5.305,5.298,5.298,113656.3877
2015-04-22 12:40:00,15.23,15.23,15.22,15.23,53964.75770925109,5.3015,5.3015,5.298,5.3015,53964.7577
2015-04-22 12:45:00,15.23,15.24,15.22,15.23,107048.45814977972,5.3015,5.305,5.298,5.3015,107048.4581
2015-04-22 12:50:00,15.22,15.25,15.22,15.23,101101.32158590306,5.298,5.3084,5.298,5.3015,101101.3216
2015-04-22 12:55:00,15.24,15.24,15.22,15.22,72907.48898678413,5.305,5.305,5.298,5.298,72907.489
2015-04-22 13:00:00,15.22,15.23,15.22,15.23,86123.34801762113,5.298,5.3015,5.298,5.3015,86123.348
2015-04-22 13:05:00,15.23,15.24,15.22,15.22,96696.03524229072,5.3015,5.305,5.298,5.298,96696.0352
2015-04-22 13:10:00,15.22,15.25,15.22,15.24,109911.89427312772,5.298,5.3084,5.298,5.305,109911.8943
2015-04-22 13:15:00,15.24,15.25,15.23,15.24,128193.83259911892,5.305,5.3084,5.3015,5.305,128193.8326
2015-04-22 13:20:00,15.24,15.25,15.23,15.25,82819.38325991188,5.305,5.3084,5.3015,5.3084,82819.3833
2015-04-22 13:25:00,15.25,15.25,15.24,15.25,90748.89867841409,5.3084,5.3084,5.305,5.3084,90748.8987
2015-04-22 13:30:00,15.25,15.25,15.24,15.25,136343.61233480173,5.3084,5.3084,5.305,5.3084,136343.6123
2015-04-22 13:35:00,15.25,15.25,15.23,15.23,88325.9911894273,5.3084,5.3084,5.3015,5.3015,88325.9912
2015-04-22 13:40:00,15.23,15.27,15.23,15.27,134801.7621145374,5.3015,5.3154,5.3015,5.3154,134801.7621
2015-04-22 13:45:00,15.27,15.27,15.25,15.27,137444.93392070482,5.3154,5.3154,5.3084,5.3154,137444.9339
2015-04-22 13:50:00,15.27,15.28,15.26,15.26,145594.71365638764,5.3154,5.3189,5.3119,5.3119,145594.7137
2015-04-22 13:55:00,15.27,15.27,15.25,15.27,122246.69603524228,5.3154,5.3154,5.3084,5.3154,122246.696
2015-04-22 14:00:00,15.27,15.27,15.26,15.26,67621.14537444933,5.3154,5.3154,5.3119,5.3119,67621.1454
2015-04-22 14:05:00,15.26,15.27,15.26,15.27,96255.50660792948,5.3119,5.3154,5.3119,5.3154,96255.5066
2015-04-22 14:10:00,15.27,15.27,15.25,15.25,203083.7004405286,5.3154,5.3154,5.3084,5.3084,203083.7004
2015-04-22 14:15:00,15.25,15.26,15.23,15.23,216299.5594713656,5.3084,5.3119,5.3015,5.3015,216299.5595
2015-04-22 14:20:00,15.23,15.24,15.22,15.22,178414.09691629952,5.3015,5.305,5.298,5.298,178414.0969
2015-04-22 14:25:00,15.23,15.23,15.2,15.22,146255.50660792948,5.3015,5.3015,5.291,5.298,146255.5066
2015-04-22 14:30:00,15.22,15.25,15.21,15.25,284801.7621145374,5.298,5.3084,5.2945,5.3084,284801.7621
2015-04-22 14:35:00,15.25,15.25,15.23,15.24,86784.14096916298,5.3084,5.3084,5.3015,5.305,86784.141
2015-04-22 14:40:00,15.24,15.25,15.22,15.23,123788.5462555066,5.305,5.3084,5.298,5.3015,123788.5463
2015-04-22 14:45:00,15.23,15.24,15.23,15.24,61233.48017621144,5.3015,5.305,5.3015,5.305,61233.4802
2015-04-22 14:50:00,15.24,15.24,15.21,15.22,508370.0440528633,5.305,5.305,5.2945,5.298,508370.0441
2015-04-22 14:55:00,15.21,15.22,15.2,15.2,289647.57709251094,5.2945,5.298,5.291,5.291,289647.5771
2015-04-22 15:00:00,15.2,15.2,15.19,15.2,269603.5242290748,5.291,5.291,5.2875,5.291,269603.5242
2015-04-22 15:05:00,15.2,15.21,15.19,15.2,240308.37004405283,5.291,5.2945,5.2875,5.291,240308.37
2015-04-22 15:10:00,15.2,15.21,15.2,15.2,205066.0792951541,5.291,5.2945,5.291,5.291,205066.0793
2015-04-22 15:15:00,15.2,15.21,15.19,15.2,176651.9823788546,5.291,5.2945,5.2875,5.291,176651.9824
2015-04-22 15:20:00,15.2,15.2,15.19,15.2,418942.731277533,5.291,5.291,5.2875,5.291,418942.7313
2015-04-22 15:25:00,15.2,15.21,15.19,15.2,548237.885462555,5.291,5.2945,5.2875,5.291,548237.8855
2015-04-22 15:30:00,15.2,15.2,15.17,15.18,623348.0176211452,5.291,5.291,5.2806,5.2841,623348.0176
2015-04-22 15:35:00,15.18,15.18,15.16,15.18,400881.0572687224,5.2841,5.2841,5.2771,5.2841,400881.0573
2015-04-22 15:40:00,15.18,15.19,15.17,15.18,239647.57709251097,5.2841,5.2875,5.2806,5.2841,239647.5771
2015-04-22 15:45:00,15.19,15.21,15.18,15.2,473568.2819383259,5.2875,5.2945,5.2841,5.291,473568.2819
2015-04-22 15:50:00,15.2,15.21,15.19,15.21,635462.5550660791,5.291,5.2945,5.2875,5.2945,635462.5551
2015-04-22 15:55:00,15.21,15.23,15.2,15.21,1136123.3480176209,5.2945,5.3015,5.291,5.2945,1136123.348
2015-04-23 09:30:00,15.07,15.12,15.05,15.11,428854.6255506607,5.2458,5.2632,5.2388,5.2597,428854.6256
2015-04-23 09:35:00,15.11,15.13,15.08,15.1,426211.4537444933,5.2597,5.2667,5.2493,5.2562,426211.4537
2015-04-23 09:40:00,15.09,15.12,15.05,15.05,479515.41850220255,5.2527,5.2632,5.2388,5.2388,479515.4185
2015-04-23 09:45:00,15.05,15.11,15.04,15.09,312334.80176211445,5.2388,5.2597,5.2353,5.2527,312334.8018
2015-04-23 09:50:00,15.09,15.12,15.08,15.1,363876.6519823788,5.2527,5.2632,5.2493,5.2562,363876.652
2015-04-23 09:55:00,15.1,15.1,15.09,15.1,144933.92070484578,5.2562,5.2562,5.2527,5.2562,144933.9207
2015-04-23 10:00:00,15.1,15.11,15.1,15.1,213656.38766519816,5.2562,5.2597,5.2562,5.2562,213656.3877
2015-04-23 10:05:00,15.1,15.11,15.09,15.09,450000.0,5.2562,5.2597,5.2527,5.2527,450000.0
2015-04-23 10:10:00,15.1,15.1,15.07,15.1,761674.0088105726,5.2562,5.2562,5.2458,5.2562,761674.0088
2015-04-23 10:15:00,15.1,15.11,15.08,15.09,333920.7048458149,5.2562,5.2597,5.2493,5.2527,333920.7048
2015-04-23 10:20:00,15.09,15.1,15.08,15.09,227533.03964757704,5.2527,5.2562,5.2493,5.2527,227533.0396
2015-04-23 10:25:00,15.1,15.12,15.09,15.12,274449.3392070484,5.2562,5.2632,5.2527,5.2632,274449.3392
2015-04-23 10:30:00,15.12,15.16,15.12,15.15,253524.22907488985,5.2632,5.2771,5.2632,5.2736,253524.2291
2015-04-23 10:35:00,15.16,15.17,15.15,15.17,435242.2907488986,5.2771,5.2806,5.2736,5.2806,435242.2907
2015-04-23 10:40:00,15.17,15.19,15.17,15.18,192731.27753303965,5.2806,5.2875,5.2806,5.2841,192731.2775
2015-04-23 10:45:00,15.18,15.18,15.13,15.14,229735.6828193832,5.2841,5.2841,5.2667,5.2701,229735.6828
2015-04-23 10:50:00,15.14,15.15,15.1,15.11,200000.0,5.2701,5.2736,5.2562,5.2597,200000.0
2015-04-23 10:55:00,15.12,15.12,15.07,15.07,261013.2158590308,5.2632,5.2632,5.2458,5.2458,261013.2159
2015-04-23 11:00:00,15.08,15.08,15.05,15.06,271145.3744493392,5.2493,5.2493,5.2388,5.2423,271145.3744
2015-04-23 11:05:00,15.06,15.08,15.05,15.07,507488.98678414087,5.2423,5.2493,5.2388,5.2458,507488.9868
2015-04-23 11:10:00,15.08,15.1,15.06,15.09,108590.30837004403,5.2493,5.2562,5.2423,5.2527,108590.3084
2015-04-23 11:15:00,15.1,15.1,15.07,15.07,187444.9339207048,5.2562,5.2562,5.2458,5.2458,187444.9339
2015-04-23 11:20:00,15.07,15.09,15.07,15.08,98017.62114537445,5.2458,5.2527,5.2458,5.2493,98017.6211
2015-04-23 11:25:00,15.08,15.11,15.08,15.11,115198.23788546251,5.2493,5.2597,5.2493,5.2597,115198.2379
2015-04-23 11:30:00,15.11,15.13,15.11,15.13,120044.0528634361,5.2597,5.2667,5.2597,5.2667,120044.0529
2015-04-23 11:35:00,15.13,15.13,15.11,15.12,109251.10132158588,5.2667,5.2667,5.2597,5.2632,109251.1013
2015-04-23 11:40:00,15.11,15.12,15.1,15.1,159030.83700440527,5.2597,5.2632,5.2562,5.2562,159030.837
2015-04-23 11:45:00,15.1,15.11,15.1,15.11,89867.84140969161,5.2562,5.2597,5.2562,5.2597,89867.8414
2015-04-23 11:50:00,15.1,15.15,15.1,15.15,256828.19383259903,5.2562,5.2736,5.2562,5.2736,256828.1938
2015-04-23 11:55:00,15.15,15.16,15.14,15.14,201762.1145374449,5.2736,5.2771,5.2701,5.2701,201762.1145
2015-04-23 12:00:00,15.14,15.15,15.12,15.14,287004.40528634354,5.2701,5.2736,5.2632,5.2701,287004.4053
2015-04-23 12:05:00,15.14,15.15,15.13,15.15,202863.436123348,5.2701,5.2736,5.2667,5.2736,202863.4361
2015-04-23 12:10:00,15.15,15.15,15.13,15.14,172246.69603524226,5.2736,5.2736,5.2667,5.2701,172246.696
2015-04-23 12:15:00,15.14,15.15,15.14,15.15,107709.25110132156,5.2701,5.2736,5.2701,5.2736,107709.2511
2015-04-23 12:20:00,15.14,15.15,15.14,15.15,116960.35242290748,5.2701,5.2736,5.2701,5.2736,116960.3524
2015-04-23 12:25:00,15.15,15.18,15.15,15.18,124008.8105726872,5.2736,5.2841,5.2736,5.2841,124008.8106
2015-04-23 12:30:00,15.18,15.18,15.17,15.17,138105.72687224668,5.2841,5.2841,5.2806,5.2806,138105.7269
2015-04-23 12:35:00,15.17,15.21,15.17,15.21,157929.51541850218,5.2806,5.2945,5.2806,5.2945,157929.5154
2015-04-23 12:40:00,15.21,15.24,15.21,15.23,204405.2863436123,5.2945,5.305,5.2945,5.3015,204405.2863
2015-04-23 12:45:00,15.23,15.24,15.22,15.23,153964.75770925108,5.3015,5.305,5.298,5.3015,153964.7577
2015-04-23 12:50:00,15.24,15.25,15.23,15.25,163656.3876651982,5.305,5.3084,5.3015,5.3084,163656.3877
2015-04-23 12:55:00,15.25,15.26,15.25,15.26,128414.09691629952,5.3084,5.3119,5.3084,5.3119,128414.0969
2015-04-23 13:00:00,15.26,15.27,15.26,15.26,93392.07048458148,5.3119,5.3154,5.3119,5.3119,93392.0705
2015-04-23 13:05:00,15.26,15.27,15.26,15.26,111453.74449339203,5.3119,5.3154,5.3119,5.3119,111453.7445
2015-04-23 13:10:00,15.26,15.26,15.25,15.26,126651.9823788546,5.3119,5.3119,5.3084,5.3119,126651.9824
2015-04-23 13:15:00,15.26,15.26,15.25,15.26,76211.45374449338,5.3119,5.3119,5.3084,5.3119,76211.4537
2015-04-23 13:20:00,15.25,15.28,15.25,15.28,204625.5506607929,5.3084,5.3189,5.3084,5.3189,204625.5507
2015-04-23 13:25:00,15.28,15.28,15.27,15.27,166519.82378854623,5.3189,5.3189,5.3154,5.3154,166519.8238
2015-04-23 13:30:00,15.27,15.28,15.27,15.28,119162.99559471363,5.3154,5.3189,5.3154,5.3189,119162.9956
2015-04-23 13:35:00,15.28,15.28,15.26,15.27,161674.00881057265,5.3189,5.3189,5.3119,5.3154,161674.0088
2015-04-23 13:40:00,15.27,15.28,15.26,15.26,109471.3656387665,5.3154,5.3189,5.3119,5.3119,109471.3656
2015-04-23 13:45:00,15.26,15.27,15.26,15.27,72687.22466960351,5.3119,5.3154,5.3119,5.3154,72687.2247
2015-04-23 13:50:00,15.27,15.27,15.25,15.26,155286.34361233478,5.3154,5.3154,5.3084,5.3119,155286.3436
2015-04-23 13:55:00,15.27,15.28,15.26,15.28,123348.01762114537,5.3154,5.3189,5.3119,5.3189,123348.0176
2015-04-23 14:00:00,15.28,15.29,15.27,15.28,122246.69603524228,5.3189,5.3224,5.3154,5.3189,122246.696
2015-04-23 14:05:00,15.29,15.3,15.28,15.3,108370.04405286342,5.3224,5.3258,5.3189,5.3258,108370.0441
2015-04-23 14:10:00,15.29,15.3,15.29,15.3,121806.16740088104,5.3224,5.3258,5.3224,5.3258,121806.1674
2015-04-23 14:15:00,15.3,15.3,15.29,15.29,162114.5374449339,5.3258,5.3258,5.3224,5.3224,162114.5374
2015-04-23 14:20:00,15.29,15.3,15.28,15.28,228193.8325991189,5.3224,5.3258,5.3189,5.3189,228193.8326
2015-04-23 14:25:00,15.27,15.28,15.27,15.27,162114.5374449339,5.3154,5.3189,5.3154,5.3154,162114.5374
2015-04-23 14:30:00,15.27,15.27,15.25,15.27,193832.5991189427,5.3154,5.3154,5.3084,5.3154,193832.5991
2015-04-23 14:35:00,15.27,15.27,15.26,15.27,190088.10572687225,5.3154,5.3154,5.3119,5.3154,190088.1057
2015-04-23 14:40:00,15.27,15.28,15.26,15.27,200000.0,5.3154,5.3189,5.3119,5.3154,200000.0
2015-04-23 14:45:00,15.27,15.27,15.25,15.26,124449.33920704844,5.3154,5.3154,5.3084,5.3119,124449.3392
2015-04-23 14:50:00,15.25,15.26,15.24,15.25,93392.07048458148,5.3084,5.3119,5.305,5.3084,93392.0705
2015-04-23 14:55:00,15.25,15.26,15.24,15.25,152643.17180616735,5.3084,5.3119,5.305,5.3084,152643.1718
2015-04-23 15:00:00,15.25,15.25,15.25,15.25,105506.6079295154,5.3084,5.3084,5.3084,5.3084,105506.6079
2015-04-23 15:05:00,15.25,15.25,15.24,15.24,126431.71806167398,5.3084,5.3084,5.305,5.305,126431.7181
2015-04-23 15:10:00,15.25,15.25,15.23,15.24,140088.10572687222,5.3084,5.3084,5.3015,5.305,140088.1057
2015-04-23 15:15:00,15.24,15.25,15.22,15.23,179074.88986784138,5.305,5.3084,5.298,5.3015,179074.8899
2015-04-23 15:20:00,15.23,15.23,15.21,15.21,144933.92070484578,5.3015,5.3015,5.2945,5.2945,144933.9207
2015-04-23 15:25:00,15.22,15.22,15.2,15.21,196035.2422907489,5.298,5.298,5.291,5.2945,196035.2423
2015-04-23 15:30:00,15.21,15.22,15.21,15.21,158370.0440528634,5.2945,5.298,5.2945,5.2945,158370.0441
2015-04-23 15:35:00,15.21,15.24,15.2,15.23,303964.757709251,5.2945,5.305,5.291,5.3015,303964.7577
2015-04-23 15:40:00,15.23,15.23,15.21,15.21,224008.8105726872,5.3015,5.3015,5.2945,5.2945,224008.8106
2015-04-23 15:45:00,15.21,15.21,15.19,15.2,386343.6123348017,5.2945,5.2945,5.2875,5.291,386343.6123
2015-04-23 15:50:00,15.2,15.2,15.18,15.18,370264.3171806167,5.291,5.291,5.2841,5.2841,370264.3172
2015-04-23 15:55:00,15.18,15.18,15.15,15.15,941189.4273127752,5.2841,5.2841,5.2736,5.2736,941189.4273
2015-04-24 09:30:00,15.32,15.32,15.2,15.2,509691.6299559471,5.3328,5.3328,5.291,5.291,509691.63
2015-04-24 09:35:00,15.2,15.2,15.15,15.17,445154.1850220264,5.291,5.291,5.2736,5.2806,445154.185
2015-04-24 09:40:00,15.17,15.21,15.17,15.2,195594.71365638764,5.2806,5.2945,5.2806,5.291,195594.7137
2015-04-24 09:45:00,15.2,15.22,15.19,15.22,129295.154185022,5.291,5.298,5.2875,5.298,129295.1542
2015-04-24 09:50:00,15.22,15.22,15.19,15.2,130396.47577092508,5.298,5.298,5.2875,5.291,130396.4758
2015-04-24 09:55:00,15.2,15.23,15.2,15.22,183039.6475770925,5.291,5.3015,5.291,5.298,183039.6476
2015-04-24 10:00:00,15.23,15.23,15.21,15.21,491189.4273127752,5.3015,5.3015,5.2945,5.2945,491189.4273
2015-04-24 10:05:00,15.21,15.25,15.2,15.24,571585.9030837003,5.2945,5.3084,5.291,5.305,571585.9031
2015-04-24 10:10:00,15.24,15.26,15.23,15.25,295374.44933920697,5.305,5.3119,5.3015,5.3084,295374.4493
2015-04-24 10:15:00,15.25,15.25,15.23,15.24,229295.154185022,5.3084,5.3084,5.3015,5.305,229295.1542
2015-04-24 10:20:00,15.25,15.25,15.24,15.25,184140.96916299555,5.3084,5.3084,5.305,5.3084,184140.9692
2015-04-24 10:25:00,15.25,15.25,15.24,15.25,253083.7004405286,5.3084,5.3084,5.305,5.3084,253083.7004
2015-04-24 10:30:00,15.24,15.25,15.22,15.22,141850.22026431715,5.305,5.3084,5.298,5.298,141850.2203
2015-04-24 10:35:00,15.22,15.22,15.2,15.21,182599.11894273123,5.298,5.298,5.291,5.2945,182599.1189
2015-04-24 10:40:00,15.21,15.22,15.18,15.21,245814.97797356825,5.2945,5.298,5.2841,5.2945,245814.978
2015-04-24 10:45:00,15.21,15.21,15.17,15.18,294052.8634361233,5.2945,5.2945,5.2806,5.2841,294052.8634
2015-04-24 10:50:00,15.18,15.19,15.17,15.18,236784.1409691629,5.2841,5.2875,5.2806,5.2841,236784.141
2015-04-24 10:55:00,15.19,15.19,15.16,15.16,161674.00881057265,5.2875,5.2875,5.2771,5.2771,161674.0088
2015-04-24 11:00:00,15.16,15.16,15.14,15.15,150881.05726872245,5.2771,5.2771,5.2701,5.2736,150881.0573
2015-04-24 11:05:00,15.15,15.15,15.13,15.14,106167.40088105726,5.2736,5.2736,5.2667,5.2701,106167.4009
2015-04-24 11:10:00,15.14,15.14,15.12,15.13,258370.04405286332,5.2701,5.2701,5.2632,5.2667,258370.0441
2015-04-24 11:15:00,15.13,15.15,15.12,15.15,104845.81497797355,5.2667,5.2736,5.2632,5.2736,104845.815
2015-04-24 11:20:00,15.15,15.15,15.13,15.13,169823.78854625547,5.2736,5.2736,5.2667,5.2667,169823.7885
2015-04-24 11:25:00,15.13,15.15,15.13,15.14,85242.29074889867,5.2667,5.2736,5.2667,5.2701,85242.2907
2015-04-24 11:30:00,15.14,15.14,15.13,15.14,102643.1718061674,5.2701,5.2701,5.2667,5.2701,102643.1718
2015-04-24 11:35:00,15.14,15.15,15.12,15.12,207929.51541850207,5.2701,5.2736,5.2632,5.2632,207929.5154
2015-04-24 11:40:00,15.12,15.13,15.1,15.11,90528.63436123346,5.2632,5.2667,5.2562,5.2597,90528.6344
2015-04-24 11:45:00,15.1,15.11,15.08,15.08,173568.28193832596,5.2562,5.2597,5.2493,5.2493,173568.2819
2015-04-24 11:50:00,15.08,15.08,15.07,15.08,94273.12775330395,5.2493,5.2493,5.2458,5.2493,94273.1278
2015-04-24 11:55:00,15.08,15.09,15.07,15.09,207488.98678414093,5.2493,5.2527,5.2458,5.2527,207488.9868
2015-04-24 12:00:00,15.1,15.1,15.09,15.09,107929.51541850218,5.2562,5.2562,5.2527,5.2527,107929.5154
2015-04-24 12:05:00,15.1,15.1,15.09,15.09,83039.6475770925,5.2562,5.2562,5.2527,5.2527,83039.6476
2015-04-24 12:10:00,15.09,15.1,15.09,15.1,49779.73568281937,5.2527,5.2562,5.2527,5.2562,49779.7357
2015-04-24 12:15:00,15.1,15.1,15.09,15.1,60132.15859030836,5.2562,5.2562,5.2527,5.2562,60132.1586
2015-04-24 12:20:00,15.1,15.11,15.1,15.1,69603.52422907487,5.2562,5.2597,5.2562,5.2562,69603.5242
2015-04-24 12:25:00,15.1,15.11,15.1,15.1,75770.92511013214,5.2562,5.2597,5.2562,5.2562,75770.9251
2015-04-24 12:30:00,15.1,15.1,15.09,15.1,74229.07488986783,5.2562,5.2562,5.2527,5.2562,74229.0749
2015-04-24 12:35:00,15.1,15.1,15.09,15.1,63436.12334801761,5.2562,5.2562,5.2527,5.2562,63436.1233
2015-04-24 12:40:00,15.1,15.1,15.09,15.1,71365.63876651981,5.2562,5.2562,5.2527,5.2562,71365.6388
2015-04-24 12:45:00,15.1,15.1,15.09,15.09,119383.25991189425,5.2562,5.2562,5.2527,5.2527,119383.2599
2015-04-24 12:50:00,15.09,15.1,15.09,15.1,76431.718061674,5.2527,5.2562,5.2527,5.2562,76431.7181
2015-04-24 12:55:00,15.1,15.1,15.09,15.1,27312.77533039647,5.2562,5.2562,5.2527,5.2562,27312.7753
2015-04-24 13:00:00,15.1,15.1,15.09,15.09,62555.066079295146,5.2562,5.2562,5.2527,5.2527,62555.0661
2015-04-24 13:05:00,15.1,15.1,15.07,15.08,96916.29955947134,5.2562,5.2562,5.2458,5.2493,96916.2996
2015-04-24 13:10:00,15.08,15.09,15.08,15.08,80176.21145374447,5.2493,5.2527,5.2493,5.2493,80176.2115
2015-04-24 13:15:00,15.08,15.1,15.08,15.09,55286.34361233479,5.2493,5.2562,5.2493,5.2527,55286.3436
2015-04-24 13:20:00,15.1,15.1,15.09,15.1,97356.82819383258,5.2562,5.2562,5.2527,5.2562,97356.8282
2015-04-24 13:25:00,15.1,15.1,15.09,15.1,55286.34361233479,5.2562,5.2562,5.2527,5.2562,55286.3436
2015-04-24 13:30:00,15.09,15.1,15.09,15.1,75550.66079295153,5.2527,5.2562,5.2527,5.2562,75550.6608
2015-04-24 13:35:00,15.09,15.09,15.07,15.08,125770.92511013214,5.2527,5.2527,5.2458,5.2493,125770.9251
2015-04-24 13:40:00,15.08,15.08,15.08,15.08,22466.960352422902,5.2493,5.2493,5.2493,5.2493,22466.9604
2015-04-24 13:45:00,15.08,15.1,15.08,15.09,133920.70484581497,5.2493,5.2562,5.2493,5.2527,133920.7048
2015-04-24 13:50:00,15.09,15.09,15.08,15.08,42731.27753303964,5.2527,5.2527,5.2493,5.2493,42731.2775
2015-04-24 13:55:00,15.08,15.09,15.08,15.09,53964.75770925109,5.2493,5.2527,5.2493,5.2527,53964.7577
2015-04-24 14:00:00,15.08,15.1,15.08,15.1,72026.43171806166,5.2493,5.2562,5.2493,5.2562,72026.4317
2015-04-24 14:05:00,15.1,15.1,15.08,15.08,80176.21145374447,5.2562,5.2562,5.2493,5.2493,80176.2115
2015-04-24 14:10:00,15.08,15.09,15.08,15.08,55066.07929515417,5.2493,5.2527,5.2493,5.2493,55066.0793
2015-04-24 14:15:00,15.08,15.08,15.07,15.07,88546.25550660791,5.2493,5.2493,5.2458,5.2458,88546.2555
2015-04-24 14:20:00,15.07,15.08,15.07,15.07,102863.436123348,5.2458,5.2493,5.2458,5.2458,102863.4361
2015-04-24 14:25:00,15.07,15.08,15.06,15.08,96475.77092511012,5.2458,5.2493,5.2423,5.2493,96475.7709
2015-04-24 14:30:00,15.08,15.08,15.07,15.08,97356.82819383258,5.2493,5.2493,5.2458,5.2493,97356.8282
2015-04-24 14:35:00,15.08,15.08,15.07,15.07,51541.85022026431,5.2493,5.2493,5.2458,5.2458,51541.8502
2015-04-24 14:40:00,15.08,15.09,15.06,15.08,117180.61674008808,5.2493,5.2527,5.2423,5.2493,117180.6167
2015-04-24 14:45:00,15.08,15.09,15.08,15.08,151541.85022026428,5.2493,5.2527,5.2493,5.2493,151541.8502
2015-04-24 14:50:00,15.08,15.09,15.05,15.07,149118.9427312775,5.2493,5.2527,5.2388,5.2458,149118.9427
2015-04-24 14:55:00,15.07,15.08,15.06,15.07,132378.85462555062,5.2458,5.2493,5.2423,5.2458,132378.8546
2015-04-24 15:00:00,15.07,15.08,15.06,15.07,122687.2246696035,5.2458,5.2493,5.2423,5.2458,122687.2247
2015-04-24 15:05:00,15.07,15.09,15.06,15.08,92290.7488986784,5.2458,5.2527,5.2423,5.2493,92290.7489
2015-04-24 15:10:00,15.08,15.1,15.08,15.1,150220.26431718058,5.2493,5.2562,5.2493,5.2562,150220.2643
2015-04-24 15:15:00,15.09,15.1,15.09,15.1,89647.577092511,5.2527,5.2562,5.2527,5.2562,89647.5771
2015-04-24 15:20:00,15.09,15.1,15.09,15.1,220264.3171806167,5.2527,5.2562,5.2527,5.2562,220264.3172
2015-04-24 15:25:00,15.1,15.11,15.09,15.11,108590.30837004403,5.2562,5.2597,5.2527,5.2597,108590.3084
2015-04-24 15:30:00,15.11,15.11,15.11,15.11,125110.13215859028,5.2597,5.2597,5.2597,5.2597,125110.1322
2015-04-24 15:35:00,15.11,15.13,15.11,15.13,314537.44493392063,5.2597,5.2667,5.2597,5.2667,314537.4449
2015-04-24 15:40:00,15.13,15.14,15.12,15.13,411453.744493392,5.2667,5.2701,5.2632,5.2667,411453.7445
2015-04-24 15:45:00,15.13,15.14,15.12,15.14,281497.7973568281,5.2667,5.2701,5.2632,5.2701,281497.7974
2015-04-24 15:50:00,15.14,15.15,15.13,15.15,354625.5506607929,5.2701,5.2736,5.2667,5.2736,354625.5507
2015-04-24 15:55:00,15.14,15.14,15.09,15.1,1953744.49339207,5.2701,5.2701,5.2527,5.2562,1953744.4934
2015-04-27 09:30:00,15.16,15.16,15.03,15.05,447797.35682819376,5.2771,5.2771,5.2319,5.2388,447797.3568
2015-04-27 09:35:00,15.06,15.06,14.98,14.99,206167.40088105723,5.2423,5.2423,5.2144,5.2179,206167.4009
2015-04-27 09:40:00,14.99,15.05,14.99,15.02,104185.0220264317,5.2179,5.2388,5.2179,5.2284,104185.022
2015-04-27 09:45:00,15.02,15.03,15.0,15.02,121585.90308370042,5.2284,5.2319,5.2214,5.2284,121585.9031
2015-04-27 09:50:00,15.02,15.04,15.0,15.03,264096.9162995594,5.2284,5.2353,5.2214,5.2319,264096.9163
2015-04-27 09:55:00,15.03,15.05,15.02,15.05,294713.65638766513,5.2319,5.2388,5.2284,5.2388,294713.6564
2015-04-27 10:00:00,15.05,15.06,15.05,15.05,307929.5154185021,5.2388,5.2423,5.2388,5.2388,307929.5154
2015-04-27 10:05:00,15.05,15.05,15.04,15.05,162334.8017621145,5.2388,5.2388,5.2353,5.2388,162334.8018
2015-04-27 10:10:00,15.05,15.05,15.04,15.05,168061.67400881054,5.2388,5.2388,5.2353,5.2388,168061.674
2015-04-27 10:15:00,15.05,15.07,15.05,15.07,138325.9911894273,5.2388,5.2458,5.2388,5.2458,138325.9912
2015-04-27 10:20:00,15.07,15.08,15.06,15.08,236343.61233480173,5.2458,5.2493,5.2423,5.2493,236343.6123
2015-04-27 10:25:00,15.08,15.09,15.08,15.09,252202.6431718061,5.2493,5.2527,5.2493,5.2527,252202.6432
2015-04-27 10:30:00,15.09,15.1,15.09,15.1,134581.4977973568,5.2527,5.2562,5.2527,5.2562,134581.4978
2015-04-27 10:35:00,15.1,15.1,15.07,15.08,202863.436123348,5.2562,5.2562,5.2458,5.2493,202863.4361
2015-04-27 10:40:00,15.08,15.1,15.07,15.1,138546.2555066079,5.2493,5.2562,5.2458,5.2562,138546.2555
2015-04-27 10:45:00,15.1,15.1,15.07,15.07,167841.40969162993,5.2562,5.2562,5.2458,5.2458,167841.4097
2015-04-27 10:50:00,15.08,15.08,15.05,15.05,302202.6431718061,5.2493,5.2493,5.2388,5.2388,302202.6432
2015-04-27 10:55:00,15.06,15.07,15.04,15.06,283480.1762114537,5.2423,5.2458,5.2353,5.2423,283480.1762
2015-04-27 11:00:00,15.06,15.07,15.05,15.05,260352.4229074889,5.2423,5.2458,5.2388,5.2388,260352.4229
2015-04-27 11:05:00,15.05,15.06,15.03,15.05,273568.281938326,5.2388,5.2423,5.2319,5.2388,273568.2819
2015-04-27 11:10:00,15.06,15.07,15.05,15.07,139867.8414096916,5.2423,5.2458,5.2388,5.2458,139867.8414
2015-04-27 11:15:00,15.07,15.07,15.05,15.06,201101.32158590303,5.2458,5.2458,5.2388,5.2423,201101.3216
2015-04-27 11:20:00,15.06,15.07,15.05,15.07,104845.81497797355,5.2423,5.2458,5.2388,5.2458,104845.815
2015-04-27 11:25:00,15.07,15.07,15.05,15.05,130616.7400881057,5.2458,5.2458,5.2388,5.2388,130616.7401
2015-04-27 11:30:00,15.05,15.05,15.04,15.04,165198.23788546253,5.2388,5.2388,5.2353,5.2353,165198.2379
2015-04-27 11:35:00,15.04,15.05,15.03,15.04,98237.88546255504,5.2353,5.2388,5.2319,5.2353,98237.8855
2015-04-27 11:40:00,15.04,15.04,15.03,15.04,108370.04405286342,5.2353,5.2353,5.2319,5.2353,108370.0441
2015-04-27 11:45:00,15.04,15.04,15.03,15.03,190969.16299559467,5.2353,5.2353,5.2319,5.2319,190969.163
2015-04-27 11:50:00,15.03,15.04,15.03,15.04,138325.9911894273,5.2319,5.2353,5.2319,5.2353,138325.9912
2015-04-27 11:55:00,15.04,15.05,15.03,15.05,159251.10132158588,5.2353,5.2388,5.2319,5.2388,159251.1013
2015-04-27 12:00:00,15.05,15.05,15.04,15.05,117180.61674008808,5.2388,5.2388,5.2353,5.2388,117180.6167
2015-04-27 12:05:00,15.05,15.05,15.04,15.05,78193.83259911893,5.2388,5.2388,5.2353,5.2388,78193.8326
2015-04-27 12:10:00,15.05,15.05,15.04,15.05,110792.9515418502,5.2388,5.2388,5.2353,5.2388,110792.9515
2015-04-27 12:15:00,15.05,15.05,15.03,15.03,130616.7400881057,5.2388,5.2388,5.2319,5.2319,130616.7401
2015-04-27 12:20:00,15.03,15.04,15.02,15.04,148678.41409691627,5.2319,5.2353,5.2284,5.2353,148678.4141
2015-04-27 12:25:00,15.04,15.05,15.04,15.05,91850.22026431716,5.2353,5.2388,5.2353,5.2388,91850.2203
2015-04-27 12:30:00,15.05,15.05,15.04,15.04,103744.49339207046,5.2388,5.2388,5.2353,5.2353,103744.4934
2015-04-27 12:35:00,15.04,15.05,15.04,15.05,76211.45374449338,5.2353,5.2388,5.2353,5.2388,76211.4537
2015-04-27 12:40:00,15.04,15.05,15.02,15.03,102643.1718061674,5.2353,5.2388,5.2284,5.2319,102643.1718
2015-04-27 12:45:00,15.03,15.03,15.01,15.02,61894.273127753295,5.2319,5.2319,5.2249,5.2284,61894.2731
2015-04-27 12:50:00,15.02,15.02,15.0,15.01,156167.40088105723,5.2284,5.2284,5.2214,5.2249,156167.4009
2015-04-27 12:55:00,15.01,15.02,15.0,15.01,101321.58590308367,5.2249,5.2284,5.2214,5.2249,101321.5859
2015-04-27 13:00:00,15.01,15.03,15.0,15.03,79295.15418502201,5.2249,5.2319,5.2214,5.2319,79295.1542
2015-04-27 13:05:00,15.03,15.03,15.02,15.02,98898.6784140969,5.2319,5.2319,5.2284,5.2284,98898.6784
2015-04-27 13:10:00,15.02,15.03,15.02,15.02,75110.13215859029,5.2284,5.2319,5.2284,5.2284,75110.1322
2015-04-27 13:15:00,15.02,15.03,15.0,15.01,105726.87224669602,5.2284,5.2319,5.2214,5.2249,105726.8722
2015-04-27 13:20:00,15.01,15.02,15.0,15.01,103744.49339207046,5.2249,5.2284,5.2214,5.2249,103744.4934
2015-04-27 13:25:00,15.01,15.03,15.01,15.03,103083.7004405286,5.2249,5.2319,5.2249,5.2319,103083.7004
2015-04-27 13:30:00,15.02,15.04,15.02,15.04,204845.81497797352,5.2284,5.2353,5.2284,5.2353,204845.815
2015-04-27 13:35:00,15.04,15.05,15.03,15.05,84361.23348017619,5.2353,5.2388,5.2319,5.2388,84361.2335
2015-04-27 13:40:00,15.05,15.05,15.04,15.04,70484.58149779735,5.2388,5.2388,5.2353,5.2353,70484.5815
2015-04-27 13:45:00,15.04,15.05,15.04,15.04,120484.58149779734,5.2353,5.2388,5.2353,5.2353,120484.5815
2015-04-27 13:50:00,15.04,15.05,15.02,15.03,94052.86343612333,5.2353,5.2388,5.2284,5.2319,94052.8634
2015-04-27 13:55:00,15.03,15.04,15.03,15.04,46916.29955947136,5.2319,5.2353,5.2319,5.2353,46916.2996
2015-04-27 14:00:00,15.04,15.04,15.03,15.04,100660.79295154184,5.2353,5.2353,5.2319,5.2353,100660.793
2015-04-27 14:05:00,15.04,15.05,15.03,15.04,87444.93392070483,5.2353,5.2388,5.2319,5.2353,87444.9339
2015-04-27 14:10:00,15.04,15.04,15.03,15.03,79074.8898678414,5.2353,5.2353,5.2319,5.2319,79074.8899
2015-04-27 14:15:00,15.04,15.04,15.02,15.04,75770.92511013214,5.2353,5.2353,5.2284,5.2353,75770.9251
2015-04-27 14:20:00,15.04,15.05,15.03,15.05,95154.18502202642,5.2353,5.2388,5.2319,5.2388,95154.185
2015-04-27 14:25:00,15.05,15.06,15.04,15.05,92290.7488986784,5.2388,5.2423,5.2353,5.2388,92290.7489
2015-04-27 14:30:00,15.05,15.05,15.04,15.05,139207.04845814974,5.2388,5.2388,5.2353,5.2388,139207.0485
2015-04-27 14:35:00,15.05,15.05,15.02,15.04,143392.07048458146,5.2388,5.2388,5.2284,5.2353,143392.0705
2015-04-27 14:40:00,15.04,15.05,15.03,15.05,138986.78414096913,5.2353,5.2388,5.2319,5.2388,138986.7841
2015-04-27 14:45:00,15.05,15.05,15.04,15.05,138766.51982378852,5.2388,5.2388,5.2353,5.2388,138766.5198
2015-04-27 14:50:00,15.05,15.05,15.03,15.04,95594.71365638764,5.2388,5.2388,5.2319,5.2353,95594.7137
2015-04-27 14:55:00,15.04,15.05,15.04,15.05,96035.24229074888,5.2353,5.2388,5.2353,5.2388,96035.2423
2015-04-27 15:00:00,15.05,15.06,15.04,15.05,212555.06607929512,5.2388,5.2423,5.2353,5.2388,212555.0661
2015-04-27 15:05:00,15.05,15.05,15.04,15.05,145594.71365638764,5.2388,5.2388,5.2353,5.2388,145594.7137
2015-04-27 15:10:00,15.05,15.05,15.03,15.04,174229.0748898678,5.2388,5.2388,5.2319,5.2353,174229.0749
2015-04-27 15:15:00,15.04,15.04,15.02,15.02,260792.95154185017,5.2353,5.2353,5.2284,5.2284,260792.9515
2015-04-27 15:20:00,15.02,15.05,15.02,15.05,224008.8105726872,5.2284,5.2388,5.2284,5.2388,224008.8106
2015-04-27 15:25:00,15.05,15.05,15.03,15.04,322466.96035242284,5.2388,5.2388,5.2319,5.2353,322466.9604
2015-04-27 15:30:00,15.04,15.04,15.01,15.02,312555.0660792951,5.2353,5.2353,5.2249,5.2284,312555.0661
2015-04-27 15:35:00,15.03,15.03,15.02,15.03,269603.5242290748,5.2319,5.2319,5.2284,5.2319,269603.5242
2015-04-27 15:40:00,15.03,15.04,15.02,15.03,300440.5286343612,5.2319,5.2353,5.2284,5.2319,300440.5286
2015-04-27 15:45:00,15.03,15.03,15.0,15.01,395154.1850220264,5.2319,5.2319,5.2214,5.2249,395154.185
2015-04-27 15:50:00,15.01,15.01,15.0,15.0,467621.14537444926,5.2249,5.2249,5.2214,5.2214,467621.1454
2015-04-27 15:55:00,15.0,15.01,14.99,15.0,1053303.964757709,5.2214,5.2249,5.2179,5.2214,1053303.9648
2015-04-28 09:30:00,15.07,15.08,14.99,14.99,486123.348017621,5.2458,5.2493,5.2179,5.2179,486123.348
2015-04-28 09:35:00,14.99,15.02,14.95,14.96,328414.0969162995,5.2179,5.2284,5.204,5.2075,328414.0969
2015-04-28 09:40:00,14.95,14.98,14.95,14.95,197577.0925110132,5.204,5.2144,5.204,5.204,197577.0925
2015-04-28 09:45:00,14.96,14.99,14.92,14.94,365859.0308370044,5.2075,5.2179,5.1936,5.2005,365859.0308
2015-04-28 09:50:00,14.94,14.99,14.94,14.98,155506.6079295154,5.2005,5.2179,5.2005,5.2144,155506.6079
2015-04-28 09:55:00,14.98,14.98,14.96,14.96,147136.56387665196,5.2144,5.2144,5.2075,5.2075,147136.5639
2015-04-28 10:00:00,14.96,14.97,14.91,14.93,287224.6696035242,5.2075,5.211,5.1901,5.197,287224.6696
2015-04-28 10:05:00,14.94,14.94,14.87,14.88,388105.72687224665,5.2005,5.2005,5.1762,5.1796,388105.7269
2015-04-28 10:10:00,14.88,14.9,14.86,14.88,214757.70925110127,5.1796,5.1866,5.1727,5.1796,214757.7093
2015-04-28 10:15:00,14.87,14.89,14.86,14.88,369162.9955947136,5.1762,5.1831,5.1727,5.1796,369162.9956
2015-04-28 10:20:00,14.88,14.91,14.88,14.9,157709.25110132157,5.1796,5.1901,5.1796,5.1866,157709.2511
2015-04-28 10:25:00,14.9,14.91,14.86,14.87,235462.55506607925,5.1866,5.1901,5.1727,5.1762,235462.5551
2015-04-28 10:30:00,14.87,14.91,14.86,14.91,145154.18502202642,5.1762,5.1901,5.1727,5.1901,145154.185
2015-04-28 10:35:00,14.91,14.96,14.9,14.95,172466.96035242287,5.1901,5.2075,5.1866,5.204,172466.9604
2015-04-28 10:40:00,14.95,14.98,14.95,14.97,75110.13215859029,5.204,5.2144,5.204,5.211,75110.1322
2015-04-28 10:45:00,14.97,14.98,14.96,14.96,80837.00440528632,5.211,5.2144,5.2075,5.2075,80837.0044
2015-04-28 10:50:00,14.96,14.98,14.95,14.97,171145.37444933917,5.2075,5.2144,5.204,5.211,171145.3744
2015-04-28 10:55:00,14.97,14.99,14.96,14.97,130837.00440528632,5.211,5.2179,5.2075,5.211,130837.0044
2015-04-28 11:00:00,14.98,14.99,14.97,14.99,342070.48458149773,5.2144,5.2179,5.211,5.2179,342070.4846
2015-04-28 11:05:00,14.99,14.99,14.97,14.99,186784.1409691629,5.2179,5.2179,5.211,5.2179,186784.141
2015-04-28 11:10:00,14.99,15.0,14.98,14.98,321365.6387665198,5.2179,5.2214,5.2144,5.2144,321365.6388
2015-04-28 11:15:00,14.98,15.0,14.98,14.98,92731.27753303964,5.2144,5.2214,5.2144,5.2144,92731.2775
2015-04-28 11:20:00,14.98,14.99,14.98,14.98,59911.89427312774,5.2144,5.2179,5.2144,5.2144,59911.8943
2015-04-28 11:25:00,14.98,14.99,14.97,14.97,127753.30396475768,5.2144,5.2179,5.211,5.211,127753.304
2015-04-28 11:30:00,14.96,15.0,14.96,14.99,191189.42731277528,5.2075,5.2214,5.2075,5.2179,191189.4273
2015-04-28 11:35:00,14.99,15.01,14.99,15.0,283039.64757709246,5.2179,5.2249,5.2179,5.2214,283039.6476
2015-04-28 11:40:00,15.0,15.0,14.99,14.99,100000.0,5.2214,5.2214,5.2179,5.2179,100000.0
2015-04-28 11:45:00,14.99,15.01,14.98,15.0,258149.7797356828,5.2179,5.2249,5.2144,5.2214,258149.7797
2015-04-28 11:50:00,15.0,15.0,14.99,15.0,116960.35242290748,5.2214,5.2214,5.2179,5.2214,116960.3524
2015-04-28 11:55:00,15.0,15.0,14.99,15.0,75991.18942731275,5.2214,5.2214,5.2179,5.2214,75991.1894
2015-04-28 12:00:00,15.0,15.0,14.98,14.98,136343.61233480173,5.2214,5.2214,5.2144,5.2144,136343.6123
2015-04-28 12:05:00,14.98,15.0,14.98,15.0,126872.24669603522,5.2144,5.2214,5.2144,5.2214,126872.2467
2015-04-28 12:10:00,15.0,15.0,14.99,14.99,145374.44933920703,5.2214,5.2214,5.2179,5.2179,145374.4493
2015-04-28 12:15:00,14.99,14.99,14.99,14.99,34801.76211453744,5.2179,5.2179,5.2179,5.2179,34801.7621
2015-04-28 12:20:00,14.99,14.99,14.98,14.98,150440.5286343612,5.2179,5.2179,5.2144,5.2144,150440.5286
2015-04-28 12:25:00,14.98,14.99,14.97,14.99,174889.86784140966,5.2144,5.2179,5.211,5.2179,174889.8678
2015-04-28 12:30:00,14.99,15.0,14.98,14.99,112995.59471365636,5.2179,5.2214,5.2144,5.2179,112995.5947
2015-04-28 12:35:00,14.99,14.99,14.98,14.99,67841.40969162995,5.2179,5.2179,5.2144,5.2179,67841.4097
2015-04-28 12:40:00,14.98,15.0,14.98,14.99,79074.8898678414,5.2144,5.2214,5.2144,5.2179,79074.8899
2015-04-28 12:45:00,15.0,15.0,14.99,15.0,60572.68722466959,5.2214,5.2214,5.2179,5.2214,60572.6872
2015-04-28 12:50:00,15.0,15.03,15.0,15.03,172466.96035242287,5.2214,5.2319,5.2214,5.2319,172466.9604
2015-04-28 12:55:00,15.03,15.04,15.01,15.01,254845.81497797352,5.2319,5.2353,5.2249,5.2249,254845.815
2015-04-28 13:00:00,15.01,15.01,15.0,15.0,268502.20264317177,5.2249,5.2249,5.2214,5.2214,268502.2026
2015-04-28 13:05:00,15.01,15.01,15.0,15.0,162775.33039647574,5.2249,5.2249,5.2214,5.2214,162775.3304
2015-04-28 13:10:00,15.0,15.01,15.0,15.01,216299.5594713656,5.2214,5.2249,5.2214,5.2249,216299.5595
2015-04-28 13:15:00,15.01,15.03,15.01,15.02,74889.86784140968,5.2249,5.2319,5.2249,5.2284,74889.8678
2015-04-28 13:20:00,15.02,15.03,15.02,15.02,160572.6872246696,5.2284,5.2319,5.2284,5.2284,160572.6872
2015-04-28 13:25:00,15.02,15.02,15.01,15.02,90308.37004405283,5.2284,5.2284,5.2249,5.2284,90308.37
2015-04-28 13:30:00,15.02,15.03,15.01,15.02,61233.48017621144,5.2284,5.2319,5.2249,5.2284,61233.4802
2015-04-28 13:35:00,15.03,15.03,15.02,15.02,53964.75770925109,5.2319,5.2319,5.2284,5.2284,53964.7577
2015-04-28 13:40:00,15.03,15.03,15.02,15.03,178414.09691629952,5.2319,5.2319,5.2284,5.2319,178414.0969
2015-04-28 13:45:00,15.02,15.04,15.02,15.04,57929.51541850219,5.2284,5.2353,5.2284,5.2353,57929.5154
2015-04-28 13:50:00,15.04,15.04,15.02,15.03,199118.9427312775,5.2353,5.2353,5.2284,5.2319,199118.9427
2015-04-28 13:55:00,15.03,15.04,15.03,15.03,116740.08810572686,5.2319,5.2353,5.2319,5.2319,116740.0881
2015-04-28 14:00:00,15.03,15.03,15.01,15.02,116519.82378854624,5.2319,5.2319,5.2249,5.2284,116519.8238
2015-04-28 14:05:00,15.02,15.04,15.02,15.03,161453.74449339203,5.2284,5.2353,5.2284,5.2319,161453.7445
2015-04-28 14:10:00,15.03,15.04,15.02,15.03,110132.15859030836,5.2319,5.2353,5.2284,5.2319,110132.1586
2015-04-28 14:15:00,15.02,15.03,15.02,15.02,89867.84140969161,5.2284,5.2319,5.2284,5.2284,89867.8414
2015-04-28 14:20:00,15.03,15.03,15.02,15.02,64757.70925110131,5.2319,5.2319,5.2284,5.2284,64757.7093
2015-04-28 14:25:00,15.02,15.03,15.02,15.03,155947.1365638766,5.2284,5.2319,5.2284,5.2319,155947.1366
2015-04-28 14:30:00,15.03,15.04,15.02,15.03,219383.25991189425,5.2319,5.2353,5.2284,5.2319,219383.2599
2015-04-28 14:35:00,15.04,15.05,15.02,15.04,410792.95154185017,5.2353,5.2388,5.2284,5.2353,410792.9515
2015-04-28 14:40:00,15.04,15.07,15.04,15.06,1035682.8193832596,5.2353,5.2458,5.2353,5.2423,1035682.8194
2015-04-28 14:45:00,15.06,15.07,15.05,15.05,275550.6607929515,5.2423,5.2458,5.2388,5.2388,275550.6608
2015-04-28 14:50:00,15.05,15.05,15.04,15.05,231277.5330396476,5.2388,5.2388,5.2353,5.2388,231277.533
2015-04-28 14:55:00,15.04,15.05,15.04,15.04,206828.1938325991,5.2353,5.2388,5.2353,5.2353,206828.1938
2015-04-28 15:00:00,15.04,15.05,15.04,15.04,172907.4889867841,5.2353,5.2388,5.2353,5.2353,172907.489
2015-04-28 15:05:00,15.05,15.08,15.04,15.08,208149.7797356828,5.2388,5.2493,5.2353,5.2493,208149.7797
2015-04-28 15:10:00,15.08,15.09,15.06,15.06,355506.60792951536,5.2493,5.2527,5.2423,5.2423,355506.6079
2015-04-28 15:15:00,15.07,15.07,15.05,15.05,414977.97356828186,5.2458,5.2458,5.2388,5.2388,414977.9736
2015-04-28 15:20:00,15.05,15.06,15.05,15.05,220044.05286343608,5.2388,5.2423,5.2388,5.2388,220044.0529
2015-04-28 15:25:00,15.06,15.06,15.05,15.06,262775.33039647574,5.2423,5.2423,5.2388,5.2423,262775.3304
2015-04-28 15:30:00,15.06,15.07,15.06,15.07,270044.05286343605,5.2423,5.2458,5.2423,5.2458,270044.0529
2015-04-28 15:35:00,15.07,15.07,15.06,15.07,321585.9030837004,5.2458,5.2458,5.2423,5.2458,321585.9031
2015-04-28 15:40:00,15.07,15.09,15.07,15.08,232819.38325991185,5.2458,5.2527,5.2458,5.2493,232819.3833
2015-04-28 15:45:00,15.09,15.09,15.07,15.08,782378.8546255506,5.2527,5.2527,5.2458,5.2493,782378.8546
2015-04-28 15:50:00,15.08,15.09,15.07,15.07,312555.0660792951,5.2493,5.2527,5.2458,5.2458,312555.0661
2015-04-28 15:55:00,15.07,15.09,15.07,15.09,640748.8986784139,5.2458,5.2527,5.2458,5.2527,640748.8987
2015-04-29 09:30:00,15.05,15.09,15.02,15.05,390748.898678414,5.2388,5.2527,5.2284,5.2388,390748.8987
2015-04-29 09:35:00,15.04,15.07,15.02,15.06,100000.0,5.2353,5.2458,5.2284,5.2423,100000.0
2015-04-29 09:40:00,15.06,15.07,15.02,15.05,97356.82819383258,5.2423,5.2458,5.2284,5.2388,97356.8282
2015-04-29 09:45:00,15.05,15.08,15.02,15.03,572246.6960352422,5.2388,5.2493,5.2284,5.2319,572246.696
2015-04-29 09:50:00,15.03,15.04,14.99,15.02,116519.82378854624,5.2319,5.2353,5.2179,5.2284,116519.8238
2015-04-29 09:55:00,15.02,15.02,14.99,14.99,108590.30837004403,5.2284,5.2284,5.2179,5.2179,108590.3084
2015-04-29 10:00:00,15.0,15.02,14.96,14.97,483480.1762114537,5.2214,5.2284,5.2075,5.211,483480.1762
2015-04-29 10:05:00,14.97,14.98,14.93,14.95,401541.8502202642,5.211,5.2144,5.197,5.204,401541.8502
2015-04-29 10:10:00,14.95,14.98,14.95,14.96,120264.31718061672,5.204,5.2144,5.204,5.2075,120264.3172
2015-04-29 10:15:00,14.96,14.96,14.94,14.95,123348.01762114537,5.2075,5.2075,5.2005,5.204,123348.0176
2015-04-29 10:20:00,14.95,14.97,14.93,14.95,179955.94713656383,5.204,5.211,5.197,5.204,179955.9471
2015-04-29 10:25:00,14.95,14.97,14.94,14.95,247797.3568281938,5.204,5.211,5.2005,5.204,247797.3568
2015-04-29 10:30:00,14.95,15.0,14.94,15.0,121585.90308370042,5.204,5.2214,5.2005,5.2214,121585.9031
2015-04-29 10:35:00,15.01,15.04,15.0,15.04,137665.19823788543,5.2249,5.2353,5.2214,5.2353,137665.1982
2015-04-29 10:40:00,15.04,15.05,15.03,15.05,116740.08810572686,5.2353,5.2388,5.2319,5.2388,116740.0881
2015-04-29 10:45:00,15.05,15.06,15.04,15.05,126211.45374449337,5.2388,5.2423,5.2353,5.2388,126211.4537
2015-04-29 10:50:00,15.05,15.07,15.04,15.05,159030.83700440527,5.2388,5.2458,5.2353,5.2388,159030.837
2015-04-29 10:55:00,15.05,15.08,15.03,15.06,115859.03083700438,5.2388,5.2493,5.2319,5.2423,115859.0308
2015-04-29 11:00:00,15.06,15.12,15.06,15.12,263215.85903083696,5.2423,5.2632,5.2423,5.2632,263215.859
2015-04-29 11:05:00,15.11,15.15,15.11,15.15,294933.92070484575,5.2597,5.2736,5.2597,5.2736,294933.9207
2015-04-29 11:10:00,15.15,15.17,15.13,15.14,330616.74008810567,5.2736,5.2806,5.2667,5.2701,330616.7401
2015-04-29 11:15:00,15.14,15.15,15.13,15.15,115859.03083700438,5.2701,5.2736,5.2667,5.2736,115859.0308
2015-04-29 11:20:00,15.15,15.16,15.13,15.14,116299.55947136562,5.2736,5.2771,5.2667,5.2701,116299.5595
2015-04-29 11:25:00,15.14,15.14,15.09,15.12,267180.61674008804,5.2701,5.2701,5.2527,5.2632,267180.6167
2015-04-29 11:30:00,15.1,15.11,15.09,15.1,157268.72246696032,5.2562,5.2597,5.2527,5.2562,157268.7225
2015-04-29 11:35:00,15.1,15.12,15.1,15.11,138105.72687224668,5.2562,5.2632,5.2562,5.2597,138105.7269
2015-04-29 11:40:00,15.11,15.11,15.09,15.09,143612.3348017621,5.2597,5.2597,5.2527,5.2527,143612.3348
2015-04-29 11:45:00,15.09,15.11,15.09,15.11,72466.96035242289,5.2527,5.2597,5.2527,5.2597,72466.9604
2015-04-29 11:50:00,15.11,15.14,15.11,15.13,167621.14537444932,5.2597,5.2701,5.2597,5.2667,167621.1454
2015-04-29 11:55:00,15.13,15.14,15.13,15.14,66960.35242290748,5.2667,5.2701,5.2667,5.2701,66960.3524
2015-04-29 12:00:00,15.14,15.15,15.13,15.14,103744.49339207046,5.2701,5.2736,5.2667,5.2701,103744.4934
2015-04-29 12:05:00,15.14,15.14,15.11,15.12,122687.2246696035,5.2701,5.2701,5.2597,5.2632,122687.2247
2015-04-29 12:10:00,15.12,15.12,15.07,15.07,124669.60352422904,5.2632,5.2632,5.2458,5.2458,124669.6035
2015-04-29 12:15:00,15.07,15.07,15.05,15.05,94493.39207048457,5.2458,5.2458,5.2388,5.2388,94493.3921
2015-04-29 12:20:00,15.05,15.09,15.05,15.09,41409.69162995594,5.2388,5.2527,5.2388,5.2527,41409.6916
2015-04-29 12:25:00,15.09,15.09,15.05,15.06,80837.00440528632,5.2527,5.2527,5.2388,5.2423,80837.0044
2015-04-29 12:30:00,15.06,15.06,15.04,15.05,56828.19383259911,5.2423,5.2423,5.2353,5.2388,56828.1938
2015-04-29 12:35:00,15.05,15.07,15.05,15.06,80616.74008810571,5.2388,5.2458,5.2388,5.2423,80616.7401
2015-04-29 12:40:00,15.06,15.08,15.05,15.08,98678.41409691628,5.2423,5.2493,5.2388,5.2493,98678.4141
2015-04-29 12:45:00,15.08,15.1,15.07,15.09,112775.33039647577,5.2493,5.2562,5.2458,5.2527,112775.3304
2015-04-29 12:50:00,15.09,15.1,15.08,15.09,82378.85462555065,5.2527,5.2562,5.2493,5.2527,82378.8546
2015-04-29 12:55:00,15.09,15.1,15.09,15.09,98017.62114537445,5.2527,5.2562,5.2527,5.2527,98017.6211
2015-04-29 13:00:00,15.09,15.1,15.07,15.07,53744.49339207047,5.2527,5.2562,5.2458,5.2458,53744.4934
2015-04-29 13:05:00,15.07,15.09,15.06,15.09,122687.2246696035,5.2458,5.2527,5.2423,5.2527,122687.2247
2015-04-29 13:10:00,15.09,15.09,15.06,15.09,66079.295154185,5.2527,5.2527,5.2423,5.2527,66079.2952
2015-04-29 13:15:00,15.09,15.1,15.09,15.09,53524.22907488986,5.2527,5.2562,5.2527,5.2527,53524.2291
2015-04-29 13:20:00,15.09,15.1,15.08,15.09,77092.51101321584,5.2527,5.2562,5.2493,5.2527,77092.511
2015-04-29 13:25:00,15.09,15.1,15.07,15.09,58810.57268722466,5.2527,5.2562,5.2458,5.2527,58810.5727
2015-04-29 13:30:00,15.08,15.1,15.08,15.09,70704.84581497796,5.2493,5.2562,5.2493,5.2527,70704.8458
2015-04-29 13:35:00,15.09,15.1,15.07,15.1,96035.24229074888,5.2527,5.2562,5.2458,5.2562,96035.2423
2015-04-29 13:40:00,15.1,15.12,15.09,15.12,146475.77092511012,5.2562,5.2632,5.2527,5.2632,146475.7709
2015-04-29 13:45:00,15.12,15.14,15.11,15.14,58810.57268722466,5.2632,5.2701,5.2597,5.2701,58810.5727
2015-04-29 13:50:00,15.14,15.15,15.13,15.15,76211.45374449338,5.2701,5.2736,5.2667,5.2736,76211.4537
2015-04-29 13:55:00,15.15,15.2,15.15,15.16,307929.5154185021,5.2736,5.291,5.2736,5.2771,307929.5154
2015-04-29 14:00:00,15.18,15.2,15.12,15.17,244273.1277533039,5.2841,5.291,5.2632,5.2806,244273.1278
2015-04-29 14:05:00,15.18,15.2,15.15,15.16,203964.75770925108,5.2841,5.291,5.2736,5.2771,203964.7577
2015-04-29 14:10:00,15.16,15.17,15.13,15.15,177533.03964757707,5.2771,5.2806,5.2667,5.2736,177533.0396
2015-04-29 14:15:00,15.15,15.19,15.15,15.18,175330.3964757709,5.2736,5.2875,5.2736,5.2841,175330.3965
2015-04-29 14:20:00,15.17,15.2,15.17,15.18,223568.281938326,5.2806,5.291,5.2806,5.2841,223568.2819
2015-04-29 14:25:00,15.19,15.2,15.17,15.19,144933.92070484578,5.2875,5.291,5.2806,5.2875,144933.9207
2015-04-29 14:30:00,15.2,15.2,15.18,15.19,227753.30396475768,5.291,5.291,5.2841,5.2875,227753.304
2015-04-29 14:35:00,15.19,15.2,15.18,15.18,305066.07929515414,5.2875,5.291,5.2841,5.2841,305066.0793
2015-04-29 14:40:00,15.19,15.24,15.18,15.23,423788.5462555065,5.2875,5.305,5.2841,5.3015,423788.5463
2015-04-29 14:45:00,15.23,15.23,15.2,15.21,187224.6696035242,5.3015,5.3015,5.291,5.2945,187224.6696
2015-04-29 14:50:00,15.2,15.21,15.19,15.2,173788.54625550658,5.291,5.2945,5.2875,5.291,173788.5463
2015-04-29 14:55:00,15.2,15.21,15.2,15.2,144713.65638766516,5.291,5.2945,5.291,5.291,144713.6564
2015-04-29 15:00:00,15.2,15.22,15.16,15.17,272026.4317180616,5.291,5.298,5.2771,5.2806,272026.4317
2015-04-29 15:05:00,15.18,15.18,15.15,15.17,192070.48458149776,5.2841,5.2841,5.2736,5.2806,192070.4846
2015-04-29 15:10:00,15.17,15.17,15.14,15.17,262334.8017621145,5.2806,5.2806,5.2701,5.2806,262334.8018
2015-04-29 15:15:00,15.17,15.18,15.15,15.16,146255.50660792948,5.2806,5.2841,5.2736,5.2771,146255.5066
2015-04-29 15:20:00,15.16,15.17,15.15,15.15,218942.731277533,5.2771,5.2806,5.2736,5.2736,218942.7313
2015-04-29 15:25:00,15.15,15.16,15.15,15.15,329735.6828193832,5.2736,5.2771,5.2736,5.2736,329735.6828
2015-04-29 15:30:00,15.15,15.17,15.15,15.16,229955.94713656383,5.2736,5.2806,5.2736,5.2771,229955.9471
2015-04-29 15:35:00,15.16,15.19,15.16,15.18,222466.96035242287,5.2771,5.2875,5.2771,5.2841,222466.9604
2015-04-29 15:40:00,15.18,15.18,15.14,15.14,341850.2202643171,5.2841,5.2841,5.2701,5.2701,341850.2203
2015-04-29 15:45:00,15.14,15.16,15.14,15.15,503303.9647577092,5.2701,5.2771,5.2701,5.2736,503303.9648
2015-04-29 15:50:00,15.15,15.15,15.14,15.14,589427.3127753303,5.2736,5.2736,5.2701,5.2701,589427.3128
2015-04-29 15:55:00,15.14,15.14,15.13,15.13,859251.1013215857,5.2701,5.2701,5.2667,5.2667,859251.1013
2015-04-30 09:30:00,15.12,15.12,15.06,15.11,490308.3700440528,5.2632,5.2632,5.2423,5.2597,490308.37
2015-04-30 09:35:00,15.1,15.16,15.1,15.11,189867.8414096916,5.2562,5.2771,5.2562,5.2597,189867.8414
2015-04-30 09:40:00,15.11,15.15,15.11,15.13,182599.11894273123,5.2597,5.2736,5.2597,5.2667,182599.1189
2015-04-30 09:45:00,15.14,15.19,15.14,15.16,341850.2202643171,5.2701,5.2875,5.2701,5.2771,341850.2203
2015-04-30 09:50:00,15.16,15.16,15.11,15.13,441629.9559471365,5.2771,5.2771,5.2597,5.2667,441629.9559
2015-04-30 09:55:00,15.13,15.13,15.08,15.09,316079.295154185,5.2667,5.2667,5.2493,5.2527,316079.2952
2015-04-30 10:00:00,15.08,15.08,15.04,15.04,454625.55066079285,5.2493,5.2493,5.2353,5.2353,454625.5507
2015-04-30 10:05:00,15.05,15.07,15.04,15.05,164757.7092511013,5.2388,5.2458,5.2353,5.2388,164757.7093
2015-04-30 10:10:00,15.05,15.07,15.04,15.05,100440.5286343612,5.2388,5.2458,5.2353,5.2388,100440.5286
2015-04-30 10:15:00,15.05,15.06,14.98,15.0,351762.1145374449,5.2388,5.2423,5.2144,5.2214,351762.1145
2015-04-30 10:20:00,15.01,15.03,14.97,14.98,206387.66519823784,5.2249,5.2319,5.211,5.2144,206387.6652
2015-04-30 10:25:00,14.98,14.99,14.95,14.95,236563.8766519824,5.2144,5.2179,5.204,5.204,236563.8767
2015-04-30 10:30:00,14.95,15.0,14.95,15.0,180837.0044052863,5.204,5.2214,5.204,5.2214,180837.0044
2015-04-30 10:35:00,15.0,15.03,15.0,15.0,130616.7400881057,5.2214,5.2319,5.2214,5.2214,130616.7401
2015-04-30 10:40:00,15.0,15.02,14.99,15.0,105947.13656387664,5.2214,5.2284,5.2179,5.2214,105947.1366
2015-04-30 10:45:00,15.0,15.03,14.98,15.01,112555.06607929514,5.2214,5.2319,5.2144,5.2249,112555.0661
2015-04-30 10:50:00,15.01,15.03,14.98,14.98,398017.6211453744,5.2249,5.2319,5.2144,5.2144,398017.6211
2015-04-30 10:55:00,14.98,14.99,14.97,14.98,105286.34361233478,5.2144,5.2179,5.211,5.2144,105286.3436
2015-04-30 11:00:00,14.98,15.03,14.98,15.02,127092.51101321584,5.2144,5.2319,5.2144,5.2284,127092.511
2015-04-30 11:05:00,15.02,15.05,15.02,15.04,116960.35242290748,5.2284,5.2388,5.2284,5.2353,116960.3524
2015-04-30 11:10:00,15.03,15.05,15.03,15.03,144933.92070484578,5.2319,5.2388,5.2319,5.2319,144933.9207
2015-04-30 11:15:00,15.03,15.04,15.02,15.04,119603.52422907489,5.2319,5.2353,5.2284,5.2353,119603.5242
2015-04-30 11:20:00,15.03,15.04,15.02,15.02,140748.89867841406,5.2319,5.2353,5.2284,5.2284,140748.8987
2015-04-30 11:25:00,15.02,15.05,15.02,15.05,257709.2511013216,5.2284,5.2388,5.2284,5.2388,257709.2511
2015-04-30 11:30:00,15.05,15.06,15.05,15.05,123127.75330396474,5.2388,5.2423,5.2388,5.2388,123127.7533
2015-04-30 11:35:00,15.05,15.05,15.02,15.03,68942.73127753302,5.2388,5.2388,5.2284,5.2319,68942.7313
2015-04-30 11:40:00,15.02,15.04,15.02,15.04,139647.577092511,5.2284,5.2353,5.2284,5.2353,139647.5771
2015-04-30 11:45:00,15.03,15.04,15.03,15.04,53744.49339207047,5.2319,5.2353,5.2319,5.2353,53744.4934
2015-04-30 11:50:00,15.04,15.04,15.01,15.03,97356.82819383258,5.2353,5.2353,5.2249,5.2319,97356.8282
2015-04-30 11:55:00,15.03,15.04,15.02,15.03,261233.4801762114,5.2319,5.2353,5.2284,5.2319,261233.4802
2015-04-30 12:00:00,15.03,15.04,15.02,15.04,89207.04845814976,5.2319,5.2353,5.2284,5.2353,89207.0485
2015-04-30 12:05:00,15.04,15.05,15.03,15.05,71806.16740088105,5.2353,5.2388,5.2319,5.2388,71806.1674
2015-04-30 12:10:00,15.05,15.06,15.04,15.06,123568.28193832596,5.2388,5.2423,5.2353,5.2423,123568.2819
2015-04-30 12:15:00,15.07,15.09,15.06,15.09,116519.82378854624,5.2458,5.2527,5.2423,5.2527,116519.8238
2015-04-30 12:20:00,15.09,15.1,15.08,15.1,104185.0220264317,5.2527,5.2562,5.2493,5.2562,104185.022
2015-04-30 12:25:00,15.1,15.1,15.07,15.07,109251.10132158588,5.2562,5.2562,5.2458,5.2458,109251.1013
2015-04-30 12:30:00,15.07,15.08,15.05,15.07,70484.58149779735,5.2458,5.2493,5.2388,5.2458,70484.5815
2015-04-30 12:35:00,15.07,15.08,15.05,15.06,43612.33480176211,5.2458,5.2493,5.2388,5.2423,43612.3348
2015-04-30 12:40:00,15.06,15.07,15.06,15.07,67841.40969162995,5.2423,5.2458,5.2423,5.2458,67841.4097
2015-04-30 12:45:00,15.07,15.07,15.05,15.05,70704.84581497796,5.2458,5.2458,5.2388,5.2388,70704.8458
2015-04-30 12:50:00,15.05,15.06,15.03,15.04,88766.51982378853,5.2388,5.2423,5.2319,5.2353,88766.5198
2015-04-30 12:55:00,15.04,15.05,15.03,15.04,464537.44493392063,5.2353,5.2388,5.2319,5.2353,464537.4449
2015-04-30 13:00:00,15.04,15.05,15.01,15.04,168722.46696035238,5.2353,5.2388,5.2249,5.2353,168722.467
2015-04-30 13:05:00,15.04,15.04,15.01,15.03,123127.75330396474,5.2353,5.2353,5.2249,5.2319,123127.7533
2015-04-30 13:10:00,15.03,15.03,15.01,15.02,50660.79295154184,5.2319,5.2319,5.2249,5.2284,50660.793
2015-04-30 13:15:00,15.02,15.02,15.0,15.0,248458.14977973563,5.2284,5.2284,5.2214,5.2214,248458.1498
2015-04-30 13:20:00,15.0,15.01,14.99,15.0,83039.6475770925,5.2214,5.2249,5.2179,5.2214,83039.6476
2015-04-30 13:25:00,15.0,15.01,14.99,15.0,118942.73127753302,5.2214,5.2249,5.2179,5.2214,118942.7313
2015-04-30 13:30:00,15.0,15.04,15.0,15.04,63656.38766519823,5.2214,5.2353,5.2214,5.2353,63656.3877
2015-04-30 13:35:00,15.03,15.04,15.01,15.01,86563.87665198237,5.2319,5.2353,5.2249,5.2249,86563.8767
2015-04-30 13:40:00,15.01,15.03,15.0,15.01,63656.38766519823,5.2249,5.2319,5.2214,5.2249,63656.3877
2015-04-30 13:45:00,15.01,15.03,15.0,15.02,109030.83700440529,5.2249,5.2319,5.2214,5.2284,109030.837
2015-04-30 13:50:00,15.02,15.04,15.02,15.04,110572.6872246696,5.2284,5.2353,5.2284,5.2353,110572.6872
2015-04-30 13:55:00,15.04,15.05,15.03,15.03,86123.34801762113,5.2353,5.2388,5.2319,5.2319,86123.348
2015-04-30 14:00:00,15.04,15.05,15.02,15.02,162114.5374449339,5.2353,5.2388,5.2284,5.2284,162114.5374
2015-04-30 14:05:00,15.02,15.03,15.0,15.0,122026.43171806163,5.2284,5.2319,5.2214,5.2214,122026.4317
2015-04-30 14:10:00,15.0,15.02,15.0,15.02,132378.85462555062,5.2214,5.2284,5.2214,5.2284,132378.8546
2015-04-30 14:15:00,15.02,15.02,15.0,15.0,131497.79735682817,5.2284,5.2284,5.2214,5.2214,131497.7974
2015-04-30 14:20:00,15.0,15.01,14.95,14.95,480616.74008810567,5.2214,5.2249,5.204,5.204,480616.7401
2015-04-30 14:25:00,14.95,14.96,14.94,14.94,289427.3127753303,5.204,5.2075,5.2005,5.2005,289427.3128
2015-04-30 14:30:00,14.94,14.96,14.93,14.96,229735.6828193832,5.2005,5.2075,5.197,5.2075,229735.6828
2015-04-30 14:35:00,14.96,14.99,14.96,14.99,100440.5286343612,5.2075,5.2179,5.2075,5.2179,100440.5286
2015-04-30 14:40:00,14.99,14.99,14.96,14.98,106167.40088105726,5.2179,5.2179,5.2075,5.2144,106167.4009
2015-04-30 14:45:00,14.98,14.98,14.95,14.95,203303.9647577092,5.2144,5.2144,5.204,5.204,203303.9648
2015-04-30 14:50:00,14.96,14.97,14.95,14.95,150881.05726872245,5.2075,5.211,5.204,5.204,150881.0573
2015-04-30 14:55:00,14.95,14.96,14.94,14.95,271365.6387665198,5.204,5.2075,5.2005,5.204,271365.6388
2015-04-30 15:00:00,14.95,14.95,14.92,14.94,421806.167400881,5.204,5.204,5.1936,5.2005,421806.1674
2015-04-30 15:05:00,14.94,14.95,14.93,14.93,193612.33480176207,5.2005,5.204,5.197,5.197,193612.3348
2015-04-30 15:10:00,14.93,14.94,14.9,14.94,265859.0308370044,5.197,5.2005,5.1866,5.2005,265859.0308
2015-04-30 15:15:00,14.94,14.99,14.94,14.97,287224.6696035242,5.2005,5.2179,5.2005,5.211,287224.6696
2015-04-30 15:20:00,14.98,15.0,14.96,14.97,229295.154185022,5.2144,5.2214,5.2075,5.211,229295.1542
2015-04-30 15:25:00,14.98,14.98,14.93,14.96,205286.3436123348,5.2144,5.2144,5.197,5.2075,205286.3436
2015-04-30 15:30:00,14.95,14.99,14.94,14.99,198458.1497797357,5.204,5.2179,5.2005,5.2179,198458.1498
2015-04-30 15:35:00,14.98,15.01,14.96,15.0,377973.5682819383,5.2144,5.2249,5.2075,5.2214,377973.5683
2015-04-30 15:40:00,15.0,15.01,14.99,15.0,491629.9559471365,5.2214,5.2249,5.2179,5.2214,491629.9559
2015-04-30 15:45:00,15.0,15.01,15.0,15.0,681497.7973568281,5.2214,5.2249,5.2214,5.2214,681497.7974
2015-04-30 15:50:00,15.0,15.0,14.98,14.98,723348.0176211452,5.2214,5.2214,5.2144,5.2144,723348.0176
2015-04-30 15:55:00,14.98,14.98,14.95,14.97,1993612.3348017617,5.2144,5.2144,5.204,5.211,1993612.3348
2015-05-01 09:30:00,15.07,15.13,15.07,15.12,306387.6651982378,5.2458,5.2667,5.2458,5.2632,306387.6652
2015-05-01 09:35:00,15.12,15.13,15.1,15.12,113656.3876651982,5.2632,5.2667,5.2562,5.2632,113656.3877
2015-05-01 09:40:00,15.13,15.15,15.09,15.1,358810.5726872246,5.2667,5.2736,5.2527,5.2562,358810.5727
2015-05-01 09:45:00,15.1,15.11,15.09,15.09,108370.04405286342,5.2562,5.2597,5.2527,5.2527,108370.0441
2015-05-01 09:50:00,15.09,15.1,15.07,15.1,134140.96916299558,5.2527,5.2562,5.2458,5.2562,134140.9692
2015-05-01 09:55:00,15.1,15.13,15.09,15.13,88766.51982378853,5.2562,5.2667,5.2527,5.2667,88766.5198
2015-05-01 10:00:00,15.13,15.14,15.11,15.14,282158.59030837,5.2667,5.2701,5.2597,5.2701,282158.5903
2015-05-01 10:05:00,15.14,15.15,15.12,15.14,159030.83700440527,5.2701,5.2736,5.2632,5.2701,159030.837
2015-05-01 10:10:00,15.14,15.19,15.14,15.17,268061.67400881054,5.2701,5.2875,5.2701,5.2806,268061.674
2015-05-01 10:15:00,15.17,15.22,15.17,15.22,193171.80616740085,5.2806,5.298,5.2806,5.298,193171.8062
2015-05-01 10:20:00,15.22,15.25,15.21,15.22,214977.9735682819,5.298,5.3084,5.2945,5.298,214977.9736
2015-05-01 10:25:00,15.23,15.25,15.22,15.23,134581.4977973568,5.3015,5.3084,5.298,5.3015,134581.4978
2015-05-01 10:30:00,15.23,15.25,15.22,15.23,147136.56387665196,5.3015,5.3084,5.298,5.3015,147136.5639
2015-05-01 10:35:00,15.24,15.25,15.22,15.24,220044.05286343608,5.305,5.3084,5.298,5.305,220044.0529
2015-05-01 10:40:00,15.24,15.25,15.2,15.21,221806.167400881,5.305,5.3084,5.291,5.2945,221806.1674
2015-05-01 10:45:00,15.21,15.23,15.21,15.23,108149.7797356828,5.2945,5.3015,5.2945,5.3015,108149.7797
2015-05-01 10:50:00,15.23,15.25,15.23,15.25,115198.23788546251,5.3015,5.3084,5.3015,5.3084,115198.2379
2015-05-01 10:55:00,15.25,15.26,15.22,15.26,119603.52422907489,5.3084,5.3119,5.298,5.3119,119603.5242
2015-05-01 11:00:00,15.25,15.26,15.25,15.26,114977.97356828192,5.3084,5.3119,5.3084,5.3119,114977.9736
2015-05-01 11:05:00,15.25,15.26,15.24,15.24,93392.07048458148,5.3084,5.3119,5.305,5.305,93392.0705
2015-05-01 11:10:00,15.25,15.25,15.24,15.25,81938.32599118941,5.3084,5.3084,5.305,5.3084,81938.326
2015-05-01 11:15:00,15.25,15.25,15.24,15.25,76872.24669603523,5.3084,5.3084,5.305,5.3084,76872.2467
2015-05-01 11:20:00,15.25,15.27,15.24,15.24,238986.7841409692,5.3084,5.3154,5.305,5.305,238986.7841
2015-05-01 11:25:00,15.24,15.27,15.24,15.26,181718.0616740088,5.305,5.3154,5.305,5.3119,181718.0617
2015-05-01 11:30:00,15.26,15.3,15.26,15.3,291189.4273127753,5.3119,5.3258,5.3119,5.3258,291189.4273
2015-05-01 11:35:00,15.3,15.32,15.3,15.3,219162.9955947136,5.3258,5.3328,5.3258,5.3258,219162.9956
2015-05-01 11:40:00,15.31,15.31,15.28,15.3,175991.18942731275,5.3293,5.3293,5.3189,5.3258,175991.1894
2015-05-01 11:45:00,15.29,15.3,15.26,15.27,179955.94713656383,5.3224,5.3258,5.3119,5.3154,179955.9471
2015-05-01 11:50:00,15.26,15.26,15.23,15.23,135903.0837004405,5.3119,5.3119,5.3015,5.3015,135903.0837
2015-05-01 11:55:00,15.23,15.25,15.23,15.23,157709.25110132157,5.3015,5.3084,5.3015,5.3015,157709.2511
2015-05-01 12:00:00,15.23,15.24,15.21,15.23,147136.56387665196,5.3015,5.305,5.2945,5.3015,147136.5639
2015-05-01 12:05:00,15.23,15.23,15.2,15.21,114757.7092511013,5.3015,5.3015,5.291,5.2945,114757.7093
2015-05-01 12:10:00,15.21,15.22,15.2,15.2,101982.37885462554,5.2945,5.298,5.291,5.291,101982.3789
2015-05-01 12:15:00,15.2,15.22,15.2,15.21,82158.59030837003,5.291,5.298,5.291,5.2945,82158.5903
2015-05-01 12:20:00,15.21,15.21,15.2,15.21,86563.87665198237,5.2945,5.2945,5.291,5.2945,86563.8767
2015-05-01 12:25:00,15.21,15.22,15.2,15.22,70044.05286343611,5.2945,5.298,5.291,5.298,70044.0529
2015-05-01 12:30:00,15.22,15.23,15.22,15.23,62334.801762114526,5.298,5.3015,5.298,5.3015,62334.8018
2015-05-01 12:35:00,15.23,15.23,15.22,15.22,89867.84140969161,5.3015,5.3015,5.298,5.298,89867.8414
2015-05-01 12:40:00,15.23,15.24,15.22,15.23,121365.6387665198,5.3015,5.305,5.298,5.3015,121365.6388
2015-05-01 12:45:00,15.23,15.24,15.22,15.23,84361.23348017619,5.3015,5.305,5.298,5.3015,84361.2335
2015-05-01 12:50:00,15.23,15.23,15.2,15.2,217400.88105726868,5.3015,5.3015,5.291,5.291,217400.8811
2015-05-01 12:55:00,15.21,15.21,15.2,15.21,99559.47136563876,5.2945,5.2945,5.291,5.2945,99559.4714
2015-05-01 13:00:00,15.21,15.23,15.2,15.23,187004.4052863436,5.2945,5.3015,5.291,5.3015,187004.4053
2015-05-01 13:05:00,15.23,15.23,15.22,15.22,40748.89867841409,5.3015,5.3015,5.298,5.298,40748.8987
2015-05-01 13:10:00,15.23,15.23,15.22,15.23,42511.01321585902,5.3015,5.3015,5.298,5.3015,42511.0132
2015-05-01 13:15:00,15.23,15.26,15.23,15.25,92511.013215859,5.3015,5.3119,5.3015,5.3084,92511.0132
2015-05-01 13:20:00,15.25,15.27,15.25,15.27,85242.29074889867,5.3084,5.3154,5.3084,5.3154,85242.2907
2015-05-01 13:25:00,15.27,15.28,15.26,15.26,129515.41850220262,5.3154,5.3189,5.3119,5.3119,129515.4185
2015-05-01 13:30:00,15.26,15.27,15.25,15.27,100440.5286343612,5.3119,5.3154,5.3084,5.3154,100440.5286
2015-05-01 13:35:00,15.27,15.27,15.25,15.27,102202.64317180616,5.3154,5.3154,5.3084,5.3154,102202.6432
2015-05-01 13:40:00,15.27,15.29,15.27,15.29,136123.34801762112,5.3154,5.3224,5.3154,5.3224,136123.348
2015-05-01 13:45:00,15.29,15.32,15.29,15.31,134801.7621145374,5.3224,5.3328,5.3224,5.3293,134801.7621
2015-05-01 13:50:00,15.32,15.37,15.31,15.36,567621.1453744492,5.3328,5.3502,5.3293,5.3467,567621.1454
2015-05-01 13:55:00,15.36,15.39,15.26,15.37,477312.7753303964,5.3467,5.3572,5.3119,5.3502,477312.7753
2015-05-01 14:00:00,15.37,15.37,15.36,15.37,54405.28634361232,5.3502,5.3502,5.3467,5.3502,54405.2863
2015-05-01 14:05:00,15.37,15.39,15.37,15.39,260352.4229074889,5.3502,5.3572,5.3502,5.3572,260352.4229
2015-05-01 14:10:00,15.39,15.4,15.38,15.38,177312.77533039646,5.3572,5.3606,5.3537,5.3537,177312.7753
2015-05-01 14:15:00,15.38,15.38,15.36,15.36,609911.8942731277,5.3537,5.3537,5.3467,5.3467,609911.8943
2015-05-01 14:20:00,15.36,15.37,15.36,15.36,90308.37004405283,5.3467,5.3502,5.3467,5.3467,90308.37
2015-05-01 14:25:00,15.36,15.38,15.36,15.38,185682.8193832599,5.3467,5.3537,5.3467,5.3537,185682.8194
2015-05-01 14:30:00,15.38,15.4,15.37,15.4,251101.32158590303,5.3537,5.3606,5.3502,5.3606,251101.3216
2015-05-01 14:35:00,15.4,15.4,15.4,15.4,128193.83259911892,5.3606,5.3606,5.3606,5.3606,128193.8326
2015-05-01 14:40:00,15.4,15.4,15.39,15.39,441409.6916299559,5.3606,5.3606,5.3572,5.3572,441409.6916
2015-05-01 14:45:00,15.38,15.39,15.38,15.39,94933.9207048458,5.3537,5.3572,5.3537,5.3572,94933.9207
2015-05-01 14:50:00,15.39,15.4,15.38,15.39,194493.3920704845,5.3572,5.3606,5.3537,5.3572,194493.3921
2015-05-01 14:55:00,15.39,15.4,15.38,15.4,176651.9823788546,5.3572,5.3606,5.3537,5.3606,176651.9824
2015-05-01 15:00:00,15.4,15.4,15.36,15.36,481497.7973568281,5.3606,5.3606,5.3467,5.3467,481497.7974
2015-05-01 15:05:00,15.36,15.37,15.35,15.35,157488.98678414093,5.3467,5.3502,5.3432,5.3432,157488.9868
2015-05-01 15:10:00,15.35,15.35,15.35,15.35,150660.79295154184,5.3432,5.3432,5.3432,5.3432,150660.793
2015-05-01 15:15:00,15.35,15.35,15.35,15.35,79515.41850220264,5.3432,5.3432,5.3432,5.3432,79515.4185
2015-05-01 15:20:00,15.35,15.35,15.33,15.33,263876.6519823788,5.3432,5.3432,5.3363,5.3363,263876.652
2015-05-01 15:25:00,15.33,15.34,15.31,15.32,197577.0925110132,5.3363,5.3398,5.3293,5.3328,197577.0925
2015-05-01 15:30:00,15.32,15.34,15.32,15.34,211674.00881057265,5.3328,5.3398,5.3328,5.3398,211674.0088
2015-05-01 15:35:00,15.34,15.35,15.32,15.32,349559.4713656387,5.3398,5.3432,5.3328,5.3328,349559.4714
2015-05-01 15:40:00,15.33,15.35,15.32,15.33,382599.1189427312,5.3363,5.3432,5.3328,5.3363,382599.1189
2015-05-01 15:45:00,15.34,15.35,15.33,15.34,324889.86784140964,5.3398,5.3432,5.3363,5.3398,324889.8678
2015-05-01 15:50:00,15.34,15.35,15.34,15.35,609251.1013215858,5.3398,5.3432,5.3398,5.3432,609251.1013
2015-05-01 15:55:00,15.35,15.35,15.33,15.34,1079955.9471365637,5.3432,5.3432,5.3363,5.3398,1079955.9471
2015-05-04 09:30:00,15.35,15.39,15.31,15.32,344713.65638766513,5.3432,5.3572,5.3293,5.3328,344713.6564
2015-05-04 09:35:00,15.32,15.36,15.32,15.34,77312.77533039646,5.3328,5.3467,5.3328,5.3398,77312.7753
2015-05-04 09:40:00,15.35,15.38,15.35,15.38,80837.00440528632,5.3432,5.3537,5.3432,5.3537,80837.0044
2015-05-04 09:45:00,15.38,15.38,15.35,15.35,105286.34361233478,5.3537,5.3537,5.3432,5.3432,105286.3436
2015-05-04 09:50:00,15.36,15.38,15.34,15.35,417180.616740088,5.3467,5.3537,5.3398,5.3432,417180.6167
2015-05-04 09:55:00,15.35,15.37,15.34,15.36,97797.35682819382,5.3432,5.3502,5.3398,5.3467,97797.3568
2015-05-04 10:00:00,15.35,15.36,15.33,15.35,209911.8942731277,5.3432,5.3467,5.3363,5.3432,209911.8943
2015-05-04 10:05:00,15.35,15.35,15.33,15.35,95594.71365638764,5.3432,5.3432,5.3363,5.3432,95594.7137
2015-05-04 10:10:00,15.35,15.35,15.33,15.35,104405.28634361232,5.3432,5.3432,5.3363,5.3432,104405.2863
2015-05-04 10:15:00,15.35,15.35,15.34,15.34,84140.96916299558,5.3432,5.3432,5.3398,5.3398,84140.9692
2015-05-04 10:20:00,15.34,15.34,15.33,15.33,135022.02643171803,5.3398,5.3398,5.3363,5.3363,135022.0264
2015-05-04 10:25:00,15.33,15.34,15.32,15.33,170264.31718061672,5.3363,5.3398,5.3328,5.3363,170264.3172
2015-05-04 10:30:00,15.34,15.34,15.31,15.32,120044.0528634361,5.3398,5.3398,5.3293,5.3328,120044.0529
2015-05-04 10:35:00,15.32,15.33,15.29,15.29,67841.40969162995,5.3328,5.3363,5.3224,5.3224,67841.4097
2015-05-04 10:40:00,15.29,15.29,15.28,15.29,59691.62995594712,5.3224,5.3224,5.3189,5.3224,59691.63
2015-05-04 10:45:00,15.29,15.29,15.26,15.27,119603.52422907489,5.3224,5.3224,5.3119,5.3154,119603.5242
2015-05-04 10:50:00,15.28,15.28,15.26,15.27,107709.25110132156,5.3189,5.3189,5.3119,5.3154,107709.2511
2015-05-04 10:55:00,15.27,15.27,15.25,15.25,75770.92511013214,5.3154,5.3154,5.3084,5.3084,75770.9251
2015-05-04 11:00:00,15.25,15.26,15.25,15.25,77312.77533039646,5.3084,5.3119,5.3084,5.3084,77312.7753
2015-05-04 11:05:00,15.25,15.29,15.25,15.28,189207.0484581497,5.3084,5.3224,5.3084,5.3189,189207.0485
2015-05-04 11:10:00,15.28,15.3,15.28,15.28,82378.85462555065,5.3189,5.3258,5.3189,5.3189,82378.8546
2015-05-04 11:15:00,15.28,15.29,15.28,15.29,109251.10132158588,5.3189,5.3224,5.3189,5.3224,109251.1013
2015-05-04 11:20:00,15.29,15.3,15.29,15.3,109471.3656387665,5.3224,5.3258,5.3224,5.3258,109471.3656
2015-05-04 11:25:00,15.3,15.3,15.29,15.3,112114.5374449339,5.3258,5.3258,5.3224,5.3258,112114.5374
2015-05-04 11:30:00,15.29,15.3,15.27,15.27,82378.85462555065,5.3224,5.3258,5.3154,5.3154,82378.8546
2015-05-04 11:35:00,15.27,15.28,15.27,15.28,106167.40088105726,5.3154,5.3189,5.3154,5.3189,106167.4009
2015-05-04 11:40:00,15.28,15.3,15.27,15.29,137885.46255506604,5.3189,5.3258,5.3154,5.3224,137885.4626
2015-05-04 11:45:00,15.29,15.3,15.29,15.29,34361.233480176204,5.3224,5.3258,5.3224,5.3224,34361.2335
2015-05-04 11:50:00,15.29,15.3,15.27,15.28,90528.63436123346,5.3224,5.3258,5.3154,5.3189,90528.6344
2015-05-04 11:55:00,15.28,15.3,15.28,15.3,94273.12775330395,5.3189,5.3258,5.3189,5.3258,94273.1278
2015-05-04 12:00:00,15.3,15.3,15.29,15.3,44273.127753303954,5.3258,5.3258,5.3224,5.3258,44273.1278
2015-05-04 12:05:00,15.3,15.3,15.29,15.3,77973.56828193831,5.3258,5.3258,5.3224,5.3258,77973.5683
2015-05-04 12:10:00,15.3,15.32,15.3,15.3,112334.80176211453,5.3258,5.3328,5.3258,5.3258,112334.8018
2015-05-04 12:15:00,15.31,15.32,15.31,15.31,74669.60352422907,5.3293,5.3328,5.3293,5.3293,74669.6035
2015-05-04 12:20:00,15.31,15.31,15.3,15.31,70264.31718061672,5.3293,5.3293,5.3258,5.3293,70264.3172
2015-05-04 12:25:00,15.31,15.33,15.31,15.33,46916.29955947136,5.3293,5.3363,5.3293,5.3363,46916.2996
2015-05-04 12:30:00,15.33,15.33,15.31,15.31,38546.25550660792,5.3363,5.3363,5.3293,5.3293,38546.2555
2015-05-04 12:35:00,15.31,15.32,15.31,15.31,39867.84140969162,5.3293,5.3328,5.3293,5.3293,39867.8414
2015-05-04 12:40:00,15.31,15.31,15.29,15.3,68502.2026431718,5.3293,5.3293,5.3224,5.3258,68502.2026
2015-05-04 12:45:00,15.3,15.31,15.29,15.3,76211.45374449338,5.3258,5.3293,5.3224,5.3258,76211.4537
2015-05-04 12:50:00,15.29,15.32,15.29,15.32,50440.52863436122,5.3224,5.3328,5.3224,5.3328,50440.5286
2015-05-04 12:55:00,15.31,15.32,15.3,15.3,49118.94273127752,5.3293,5.3328,5.3258,5.3258,49118.9427
2015-05-04 13:00:00,15.3,15.31,15.3,15.3,30176.211453744487,5.3258,5.3293,5.3258,5.3258,30176.2115
2015-05-04 13:05:00,15.3,15.31,15.28,15.29,155506.6079295154,5.3258,5.3293,5.3189,5.3224,155506.6079
2015-05-04 13:10:00,15.29,15.29,15.28,15.29,58810.57268722466,5.3224,5.3224,5.3189,5.3224,58810.5727
2015-05-04 13:15:00,15.29,15.29,15.28,15.29,70704.84581497796,5.3224,5.3224,5.3189,5.3224,70704.8458
2015-05-04 13:20:00,15.29,15.29,15.27,15.28,82819.38325991188,5.3224,5.3224,5.3154,5.3189,82819.3833
2015-05-04 13:25:00,15.28,15.29,15.27,15.29,76431.718061674,5.3189,5.3224,5.3154,5.3224,76431.7181
2015-05-04 13:30:00,15.29,15.3,15.28,15.29,71145.3744493392,5.3224,5.3258,5.3189,5.3224,71145.3744
2015-05-04 13:35:00,15.29,15.3,15.29,15.3,59030.83700440528,5.3224,5.3258,5.3224,5.3258,59030.837
2015-05-04 13:40:00,15.3,15.32,15.3,15.32,119383.25991189425,5.3258,5.3328,5.3258,5.3328,119383.2599
2015-05-04 13:45:00,15.32,15.32,15.31,15.31,74449.33920704844,5.3328,5.3328,5.3293,5.3293,74449.3392
2015-05-04 13:50:00,15.32,15.33,15.31,15.32,90088.10572687224,5.3328,5.3363,5.3293,5.3328,90088.1057
2015-05-04 13:55:00,15.32,15.32,15.31,15.32,76211.45374449338,5.3328,5.3328,5.3293,5.3328,76211.4537
2015-05-04 14:00:00,15.32,15.33,15.31,15.32,68502.2026431718,5.3328,5.3363,5.3293,5.3328,68502.2026
2015-05-04 14:05:00,15.32,15.32,15.3,15.31,77092.51101321584,5.3328,5.3328,5.3258,5.3293,77092.511
2015-05-04 14:10:00,15.32,15.33,15.31,15.31,57268.722466960346,5.3328,5.3363,5.3293,5.3293,57268.7225
2015-05-04 14:15:00,15.31,15.32,15.31,15.31,49999.99999999999,5.3293,5.3328,5.3293,5.3293,50000.0
2015-05-04 14:20:00,15.31,15.32,15.3,15.32,87665.19823788544,5.3293,5.3328,5.3258,5.3328,87665.1982
2015-05-04 14:25:00,15.32,15.33,15.31,15.33,59030.83700440528,5.3328,5.3363,5.3293,5.3363,59030.837
2015-05-04 14:30:00,15.33,15.33,15.32,15.33,63876.65198237884,5.3363,5.3363,5.3328,5.3363,63876.652
2015-05-04 14:35:00,15.33,15.34,15.32,15.33,83700.44052863434,5.3363,5.3398,5.3328,5.3363,83700.4405
2015-05-04 14:40:00,15.33,15.35,15.33,15.33,76651.9823788546,5.3363,5.3432,5.3363,5.3363,76651.9824
2015-05-04 14:45:00,15.33,15.34,15.32,15.33,95154.18502202642,5.3363,5.3398,5.3328,5.3363,95154.185
2015-05-04 14:50:00,15.33,15.33,15.32,15.32,93832.59911894271,5.3363,5.3363,5.3328,5.3328,93832.5991
2015-05-04 14:55:00,15.32,15.32,15.3,15.31,112995.59471365636,5.3328,5.3328,5.3258,5.3293,112995.5947
2015-05-04 15:00:00,15.31,15.32,15.31,15.31,36784.14096916299,5.3293,5.3328,5.3293,5.3293,36784.141
2015-05-04 15:05:00,15.31,15.31,15.3,15.3,103303.96475770924,5.3293,5.3293,5.3258,5.3258,103303.9648
2015-05-04 15:10:00,15.3,15.3,15.27,15.28,264537.44493392063,5.3258,5.3258,5.3154,5.3189,264537.4449
2015-05-04 15:15:00,15.28,15.3,15.27,15.3,149339.20704845813,5.3189,5.3258,5.3154,5.3258,149339.207
2015-05-04 15:20:00,15.3,15.32,15.3,15.31,111013.2158590308,5.3258,5.3328,5.3258,5.3293,111013.2159
2015-05-04 15:25:00,15.31,15.32,15.3,15.31,90088.10572687224,5.3293,5.3328,5.3258,5.3293,90088.1057
2015-05-04 15:30:00,15.31,15.33,15.3,15.31,171806.16740088104,5.3293,5.3363,5.3258,5.3293,171806.1674
2015-05-04 15:35:00,15.31,15.31,15.29,15.3,255286.34361233475,5.3293,5.3293,5.3224,5.3258,255286.3436
2015-05-04 15:40:00,15.3,15.31,15.29,15.3,258149.7797356828,5.3258,5.3293,5.3224,5.3258,258149.7797
2015-05-04 15:45:00,15.3,15.31,15.29,15.29,282819.38325991185,5.3258,5.3293,5.3224,5.3224,282819.3833
2015-05-04 15:50:00,15.29,15.3,15.29,15.3,244493.3920704845,5.3224,5.3258,5.3224,5.3258,244493.3921
2015-05-04 15:55:00,15.3,15.3,15.28,15.28,543392.0704845814,5.3258,5.3258,5.3189,5.3189,543392.0705
2015-05-05 09:30:00,15.18,15.25,15.17,15.25,454625.55066079285,5.2841,5.3084,5.2806,5.3084,454625.5507
2015-05-05 09:35:00,15.24,15.28,15.22,15.23,88105.72687224668,5.305,5.3189,5.298,5.3015,88105.7269
2015-05-05 09:40:00,15.23,15.27,15.22,15.26,77312.77533039646,5.3015,5.3154,5.298,5.3119,77312.7753
2015-05-05 09:45:00,15.25,15.29,15.23,15.25,313876.6519823788,5.3084,5.3224,5.3015,5.3084,313876.652
2015-05-05 09:50:00,15.25,15.26,15.22,15.25,139647.577092511,5.3084,5.3119,5.298,5.3084,139647.5771
2015-05-05 09:55:00,15.25,15.25,15.22,15.24,65859.0308370044,5.3084,5.3084,5.298,5.305,65859.0308
2015-05-05 10:00:00,15.24,15.24,15.2,15.2,161674.00881057265,5.305,5.305,5.291,5.291,161674.0088
2015-05-05 10:05:00,15.2,15.21,15.19,15.2,158810.57268722463,5.291,5.2945,5.2875,5.291,158810.5727
2015-05-05 10:10:00,15.2,15.2,15.17,15.2,170704.84581497795,5.291,5.291,5.2806,5.291,170704.8458
2015-05-05 10:15:00,15.2,15.2,15.17,15.18,106607.92951541848,5.291,5.291,5.2806,5.2841,106607.9295
2015-05-05 10:20:00,15.19,15.22,15.18,15.21,174008.8105726872,5.2875,5.298,5.2841,5.2945,174008.8106
2015-05-05 10:25:00,15.21,15.23,15.2,15.21,88986.78414096915,5.2945,5.3015,5.291,5.2945,88986.7841
2015-05-05 10:30:00,15.2,15.21,15.19,15.2,140308.37004405283,5.291,5.2945,5.2875,5.291,140308.37
2015-05-05 10:35:00,15.2,15.22,15.19,15.19,109030.83700440529,5.291,5.298,5.2875,5.2875,109030.837
2015-05-05 10:40:00,15.19,15.2,15.16,15.19,138986.78414096913,5.2875,5.291,5.2771,5.2875,138986.7841
2015-05-05 10:45:00,15.19,15.21,15.18,15.2,76211.45374449338,5.2875,5.2945,5.2841,5.291,76211.4537
2015-05-05 10:50:00,15.2,15.2,15.17,15.17,70264.31718061672,5.291,5.291,5.2806,5.2806,70264.3172
2015-05-05 10:55:00,15.18,15.18,15.15,15.17,112775.33039647577,5.2841,5.2841,5.2736,5.2806,112775.3304
2015-05-05 11:00:00,15.16,15.16,15.13,15.13,114977.97356828192,5.2771,5.2771,5.2667,5.2667,114977.9736
2015-05-05 11:05:00,15.13,15.13,15.1,15.12,201321.58590308367,5.2667,5.2667,5.2562,5.2632,201321.5859
2015-05-05 11:10:00,15.11,15.16,15.11,15.15,122466.96035242287,5.2597,5.2771,5.2597,5.2736,122466.9604
2015-05-05 11:15:00,15.16,15.17,15.14,15.15,77533.03964757708,5.2771,5.2806,5.2701,5.2736,77533.0396
2015-05-05 11:20:00,15.16,15.16,15.14,15.15,107929.51541850218,5.2771,5.2771,5.2701,5.2736,107929.5154
2015-05-05 11:25:00,15.15,15.17,15.15,15.17,157268.72246696032,5.2736,5.2806,5.2736,5.2806,157268.7225
2015-05-05 11:30:00,15.17,15.17,15.13,15.14,90748.89867841409,5.2806,5.2806,5.2667,5.2701,90748.8987
2015-05-05 11:35:00,15.14,15.15,15.12,15.13,84140.96916299558,5.2701,5.2736,5.2632,5.2667,84140.9692
2015-05-05 11:40:00,15.13,15.14,15.12,15.13,137665.19823788543,5.2667,5.2701,5.2632,5.2667,137665.1982
2015-05-05 11:45:00,15.13,15.13,15.11,15.11,134581.4977973568,5.2667,5.2667,5.2597,5.2597,134581.4978
2015-05-05 11:50:00,15.11,15.11,15.1,15.1,148237.88546255504,5.2597,5.2597,5.2562,5.2562,148237.8855
2015-05-05 11:55:00,15.1,15.11,15.1,15.1,103083.7004405286,5.2562,5.2597,5.2562,5.2562,103083.7004
2015-05-05 12:00:00,15.11,15.11,15.1,15.11,251762.1145374449,5.2597,5.2597,5.2562,5.2597,251762.1145
2015-05-05 12:05:00,15.1,15.11,15.1,15.1,149999.99999999997,5.2562,5.2597,5.2562,5.2562,150000.0
2015-05-05 12:10:00,15.1,15.11,15.1,15.1,94052.86343612333,5.2562,5.2597,5.2562,5.2562,94052.8634
2015-05-05 12:15:00,15.1,15.12,15.1,15.11,107709.25110132156,5.2562,5.2632,5.2562,5.2597,107709.2511
2015-05-05 12:20:00,15.11,15.12,15.1,15.1,101321.58590308367,5.2597,5.2632,5.2562,5.2562,101321.5859
2015-05-05 12:25:00,15.1,15.12,15.1,15.12,147136.56387665196,5.2562,5.2632,5.2562,5.2632,147136.5639
2015-05-05 12:30:00,15.12,15.12,15.1,15.11,150881.05726872245,5.2632,5.2632,5.2562,5.2597,150881.0573
2015-05-05 12:35:00,15.11,15.12,15.11,15.12,100000.0,5.2597,5.2632,5.2597,5.2632,100000.0
2015-05-05 12:40:00,15.12,15.12,15.11,15.12,420704.8458149779,5.2632,5.2632,5.2597,5.2632,420704.8458
2015-05-05 12:45:00,15.12,15.14,15.12,15.13,145374.44933920703,5.2632,5.2701,5.2632,5.2667,145374.4493
2015-05-05 12:50:00,15.13,15.15,15.13,15.15,280616.74008810567,5.2667,5.2736,5.2667,5.2736,280616.7401
2015-05-05 12:55:00,15.14,15.15,15.11,15.13,126651.9823788546,5.2701,5.2736,5.2597,5.2667,126651.9824
2015-05-05 13:00:00,15.13,15.14,15.12,15.12,168061.67400881054,5.2667,5.2701,5.2632,5.2632,168061.674
2015-05-05 13:05:00,15.12,15.13,15.12,15.12,116079.295154185,5.2632,5.2667,5.2632,5.2632,116079.2952
2015-05-05 13:10:00,15.12,15.13,15.09,15.09,216740.08810572684,5.2632,5.2667,5.2527,5.2527,216740.0881
2015-05-05 13:15:00,15.1,15.1,15.07,15.08,130396.47577092508,5.2562,5.2562,5.2458,5.2493,130396.4758
2015-05-05 13:20:00,15.07,15.08,15.05,15.08,154625.5506607929,5.2458,5.2493,5.2388,5.2493,154625.5507
2015-05-05 13:25:00,15.07,15.09,15.07,15.08,106167.40088105726,5.2458,5.2527,5.2458,5.2493,106167.4009
2015-05-05 13:30:00,15.08,15.08,15.06,15.06,46916.29955947136,5.2493,5.2493,5.2423,5.2423,46916.2996
2015-05-05 13:35:00,15.05,15.08,15.05,15.08,107488.98678414094,5.2388,5.2493,5.2388,5.2493,107488.9868
2015-05-05 13:40:00,15.08,15.08,15.04,15.05,115198.23788546251,5.2493,5.2493,5.2353,5.2388,115198.2379
2015-05-05 13:45:00,15.05,15.05,15.05,15.05,51762.114537444926,5.2388,5.2388,5.2388,5.2388,51762.1145
2015-05-05 13:50:00,15.05,15.06,15.02,15.03,252422.9074889868,5.2388,5.2423,5.2284,5.2319,252422.9075
2015-05-05 13:55:00,15.03,15.04,15.02,15.04,91189.42731277533,5.2319,5.2353,5.2284,5.2353,91189.4273
2015-05-05 14:00:00,15.04,15.04,15.01,15.01,132599.11894273126,5.2353,5.2353,5.2249,5.2249,132599.1189
2015-05-05 14:05:00,15.01,15.04,15.0,15.03,85903.08370044052,5.2249,5.2353,5.2214,5.2319,85903.0837
2015-05-05 14:10:00,15.03,15.05,15.02,15.03,98458.14977973569,5.2319,5.2388,5.2284,5.2319,98458.1498
2015-05-05 14:15:00,15.03,15.04,15.01,15.04,126651.9823788546,5.2319,5.2353,5.2249,5.2353,126651.9824
2015-05-05 14:20:00,15.04,15.05,15.01,15.02,415638.7665198237,5.2353,5.2388,5.2249,5.2284,415638.7665
2015-05-05 14:25:00,15.01,15.02,14.99,15.0,148898.67841409688,5.2249,5.2284,5.2179,5.2214,148898.6784
2015-05-05 14:30:00,15.0,15.01,14.99,15.01,123348.01762114537,5.2214,5.2249,5.2179,5.2249,123348.0176
2015-05-05 14:35:00,15.01,15.01,14.99,14.99,139207.04845814974,5.2249,5.2249,5.2179,5.2179,139207.0485
2015-05-05 14:40:00,14.99,14.99,14.98,14.98,254625.5506607929,5.2179,5.2179,5.2144,5.2144,254625.5507
2015-05-05 14:45:00,14.98,14.98,14.96,14.96,164537.44493392066,5.2144,5.2144,5.2075,5.2075,164537.4449
2015-05-05 14:50:00,14.96,14.96,14.95,14.95,182378.85462555065,5.2075,5.2075,5.204,5.204,182378.8546
2015-05-05 14:55:00,14.95,15.0,14.95,15.0,312555.0660792951,5.204,5.2214,5.204,5.2214,312555.0661
2015-05-05 15:00:00,15.0,15.02,15.0,15.01,273127.7533039647,5.2214,5.2284,5.2214,5.2249,273127.7533
2015-05-05 15:05:00,15.01,15.01,14.99,14.99,135242.29074889867,5.2249,5.2249,5.2179,5.2179,135242.2907
2015-05-05 15:10:00,14.99,15.02,14.99,15.02,303303.9647577092,5.2179,5.2284,5.2179,5.2284,303303.9648
2015-05-05 15:15:00,15.02,15.03,15.01,15.02,531718.0616740087,5.2284,5.2319,5.2249,5.2284,531718.0617
2015-05-05 15:20:00,15.02,15.05,15.02,15.05,217180.61674008807,5.2284,5.2388,5.2284,5.2388,217180.6167
2015-05-05 15:25:00,15.05,15.08,15.05,15.08,466299.55947136553,5.2388,5.2493,5.2388,5.2493,466299.5595
2015-05-05 15:30:00,15.07,15.09,15.07,15.08,278414.0969162995,5.2458,5.2527,5.2458,5.2493,278414.0969
2015-05-05 15:35:00,15.09,15.1,15.08,15.1,263656.3876651982,5.2527,5.2562,5.2493,5.2562,263656.3877
2015-05-05 15:40:00,15.09,15.1,15.09,15.1,398458.1497797356,5.2527,5.2562,5.2527,5.2562,398458.1498
2015-05-05 15:45:00,15.1,15.11,15.07,15.09,767400.8810572686,5.2562,5.2597,5.2458,5.2527,767400.8811
2015-05-05 15:50:00,15.09,15.12,15.09,15.09,1118722.466960352,5.2527,5.2632,5.2527,5.2527,1118722.467
2015-05-05 15:55:00,15.09,15.09,15.06,15.06,851762.1145374448,5.2527,5.2527,5.2423,5.2423,851762.1145
2015-05-06 09:30:00,15.07,15.15,15.07,15.11,288105.72687224665,5.2458,5.2736,5.2458,5.2597,288105.7269
2015-05-06 09:35:00,15.11,15.11,15.05,15.05,71585.90308370042,5.2597,5.2597,5.2388,5.2388,71585.9031
2015-05-06 09:40:00,15.05,15.06,14.98,14.99,203524.22907488985,5.2388,5.2423,5.2144,5.2179,203524.2291
2015-05-06 09:45:00,14.99,15.01,14.94,14.95,254185.0220264317,5.2179,5.2249,5.2005,5.204,254185.022
2015-05-06 09:50:00,14.95,14.96,14.92,14.92,156828.1938325991,5.204,5.2075,5.1936,5.1936,156828.1938
2015-05-06 09:55:00,14.92,14.95,14.9,14.93,393171.8061674008,5.1936,5.204,5.1866,5.197,393171.8062
2015-05-06 10:00:00,14.93,14.94,14.91,14.93,114757.7092511013,5.197,5.2005,5.1901,5.197,114757.7093
2015-05-06 10:05:00,14.93,14.93,14.85,14.87,251101.32158590303,5.197,5.197,5.1692,5.1762,251101.3216
2015-05-06 10:10:00,14.87,14.87,14.82,14.82,339647.57709251094,5.1762,5.1762,5.1588,5.1588,339647.5771
2015-05-06 10:15:00,14.82,14.87,14.81,14.87,367621.14537444926,5.1588,5.1762,5.1553,5.1762,367621.1454
2015-05-06 10:20:00,14.87,14.87,14.84,14.85,130176.21145374449,5.1762,5.1762,5.1657,5.1692,130176.2115
2015-05-06 10:25:00,14.84,14.87,14.83,14.86,477312.7753303964,5.1657,5.1762,5.1622,5.1727,477312.7753
2015-05-06 10:30:00,14.86,14.87,14.82,14.83,378854.6255506607,5.1727,5.1762,5.1588,5.1622,378854.6256
2015-05-06 10:35:00,14.83,14.85,14.82,14.85,157048.4581497797,5.1622,5.1692,5.1588,5.1692,157048.4581
2015-05-06 10:40:00,14.85,14.9,14.85,14.9,180396.47577092508,5.1692,5.1866,5.1692,5.1866,180396.4758
2015-05-06 10:45:00,14.89,14.94,14.89,14.93,141409.69162995592,5.1831,5.2005,5.1831,5.197,141409.6916
2015-05-06 10:50:00,14.93,14.95,14.93,14.95,60792.95154185021,5.197,5.204,5.197,5.204,60792.9515
2015-05-06 10:55:00,14.95,14.95,14.91,14.92,87004.4052863436,5.204,5.204,5.1901,5.1936,87004.4053
2015-05-06 11:00:00,14.92,14.94,14.9,14.93,108590.30837004403,5.1936,5.2005,5.1866,5.197,108590.3084
2015-05-06 11:05:00,14.93,14.93,14.9,14.9,122687.2246696035,5.197,5.197,5.1866,5.1866,122687.2247
2015-05-06 11:10:00,14.9,14.9,14.85,14.86,144052.86343612333,5.1866,5.1866,5.1692,5.1727,144052.8634
2015-05-06 11:15:00,14.85,14.87,14.85,14.85,137444.93392070482,5.1692,5.1762,5.1692,5.1692,137444.9339
2015-05-06 11:20:00,14.85,14.85,14.83,14.85,140528.63436123345,5.1692,5.1692,5.1622,5.1692,140528.6344
2015-05-06 11:25:00,14.84,14.87,14.84,14.87,272026.4317180616,5.1657,5.1762,5.1657,5.1762,272026.4317
2015-05-06 11:30:00,14.87,14.89,14.86,14.87,101982.37885462554,5.1762,5.1831,5.1727,5.1762,101982.3789
2015-05-06 11:35:00,14.87,14.88,14.84,14.84,118722.4669603524,5.1762,5.1796,5.1657,5.1657,118722.467
2015-05-06 11:40:00,14.84,14.87,14.84,14.87,133920.70484581497,5.1657,5.1762,5.1657,5.1762,133920.7048
2015-05-06 11:45:00,14.87,14.88,14.86,14.88,131277.53303964756,5.1762,5.1796,5.1727,5.1796,131277.533
2015-05-06 11:50:00,14.88,14.89,14.87,14.87,62114.53744493391,5.1796,5.1831,5.1762,5.1762,62114.5374
2015-05-06 11:55:00,14.87,14.88,14.85,14.87,141629.95594713654,5.1762,5.1796,5.1692,5.1762,141629.9559
2015-05-06 12:00:00,14.87,14.87,14.83,14.83,101101.32158590306,5.1762,5.1762,5.1622,5.1622,101101.3216
2015-05-06 12:05:00,14.83,14.84,14.82,14.83,157709.25110132157,5.1622,5.1657,5.1588,5.1622,157709.2511
2015-05-06 12:10:00,14.83,14.83,14.8,14.8,192290.7488986784,5.1622,5.1622,5.1518,5.1518,192290.7489
2015-05-06 12:15:00,14.8,14.82,14.8,14.82,94713.65638766518,5.1518,5.1588,5.1518,5.1588,94713.6564
2015-05-06 12:20:00,14.82,14.82,14.8,14.81,186563.8766519824,5.1588,5.1588,5.1518,5.1553,186563.8767
2015-05-06 12:25:00,14.81,14.81,14.78,14.79,151762.1145374449,5.1553,5.1553,5.1448,5.1483,151762.1145
2015-05-06 12:30:00,14.78,14.81,14.78,14.81,124449.33920704844,5.1448,5.1553,5.1448,5.1553,124449.3392
2015-05-06 12:35:00,14.81,14.83,14.8,14.83,89867.84140969161,5.1553,5.1622,5.1518,5.1622,89867.8414
2015-05-06 12:40:00,14.83,14.83,14.8,14.8,103524.22907488984,5.1622,5.1622,5.1518,5.1518,103524.2291
2015-05-06 12:45:00,14.8,14.83,14.8,14.82,65418.50220264316,5.1518,5.1622,5.1518,5.1588,65418.5022
2015-05-06 12:50:00,14.82,14.82,14.79,14.79,100440.5286343612,5.1588,5.1588,5.1483,5.1483,100440.5286
2015-05-06 12:55:00,14.79,14.81,14.78,14.79,105506.6079295154,5.1483,5.1553,5.1448,5.1483,105506.6079
2015-05-06 13:00:00,14.79,14.79,14.76,14.77,256828.19383259903,5.1483,5.1483,5.1379,5.1413,256828.1938
2015-05-06 13:05:00,14.77,14.78,14.76,14.76,192290.7488986784,5.1413,5.1448,5.1379,5.1379,192290.7489
2015-05-06 13:10:00,14.77,14.79,14.77,14.79,116960.35242290748,5.1413,5.1483,5.1413,5.1483,116960.3524
2015-05-06 13:15:00,14.79,14.8,14.78,14.79,90088.10572687224,5.1483,5.1518,5.1448,5.1483,90088.1057
2015-05-06 13:20:00,14.8,14.8,14.79,14.8,78854.62555066078,5.1518,5.1518,5.1483,5.1518,78854.6256
2015-05-06 13:25:00,14.8,14.8,14.76,14.77,74889.86784140968,5.1518,5.1518,5.1379,5.1413,74889.8678
2015-05-06 13:30:00,14.77,14.77,14.75,14.75,336343.6123348017,5.1413,5.1413,5.1344,5.1344,336343.6123
2015-05-06 13:35:00,14.76,14.77,14.74,14.77,160792.9515418502,5.1379,5.1413,5.1309,5.1413,160792.9515
2015-05-06 13:40:00,14.76,14.77,14.75,14.75,93392.07048458148,5.1379,5.1413,5.1344,5.1344,93392.0705
2015-05-06 13:45:00,14.75,14.75,14.72,14.74,135242.29074889867,5.1344,5.1344,5.1239,5.1309,135242.2907
2015-05-06 13:50:00,14.74,14.74,14.73,14.73,84801.76211453743,5.1309,5.1309,5.1274,5.1274,84801.7621
2015-05-06 13:55:00,14.73,14.75,14.73,14.75,155286.34361233478,5.1274,5.1344,5.1274,5.1344,155286.3436
2015-05-06 14:00:00,14.75,14.75,14.73,14.73,163215.85903083696,5.1344,5.1344,5.1274,5.1274,163215.859
2015-05-06 14:05:00,14.73,14.76,14.73,14.76,88105.72687224668,5.1274,5.1379,5.1274,5.1379,88105.7269
2015-05-06 14:10:00,14.76,14.76,14.74,14.75,107048.45814977972,5.1379,5.1379,5.1309,5.1344,107048.4581
2015-05-06 14:15:00,14.75,14.77,14.74,14.77,134140.96916299558,5.1344,5.1413,5.1309,5.1413,134140.9692
2015-05-06 14:20:00,14.77,14.77,14.72,14.72,288766.5198237885,5.1413,5.1413,5.1239,5.1239,288766.5198
2015-05-06 14:25:00,14.72,14.72,14.69,14.72,255066.0792951541,5.1239,5.1239,5.1135,5.1239,255066.0793
2015-05-06 14:30:00,14.72,14.72,14.7,14.71,140528.63436123345,5.1239,5.1239,5.117,5.1205,140528.6344
2015-05-06 14:35:00,14.71,14.72,14.7,14.71,179735.68281938322,5.1205,5.1239,5.117,5.1205,179735.6828
2015-05-06 14:40:00,14.7,14.71,14.67,14.67,250220.26431718052,5.117,5.1205,5.1065,5.1065,250220.2643
2015-05-06 14:45:00,14.67,14.7,14.67,14.7,144493.39207048455,5.1065,5.117,5.1065,5.117,144493.3921
2015-05-06 14:50:00,14.7,14.7,14.67,14.68,179515.4185022026,5.117,5.117,5.1065,5.11,179515.4185
2015-05-06 14:55:00,14.68,14.7,14.66,14.7,316960.3524229074,5.11,5.117,5.1031,5.117,316960.3524
2015-05-06 15:00:00,14.7,14.71,14.68,14.7,288325.99118942727,5.117,5.1205,5.11,5.117,288325.9912
2015-05-06 15:05:00,14.7,14.71,14.69,14.71,342290.74889867834,5.117,5.1205,5.1135,5.1205,342290.7489
2015-05-06 15:10:00,14.71,14.71,14.66,14.67,352643.17180616735,5.1205,5.1205,5.1031,5.1065,352643.1718
2015-05-06 15:15:00,14.67,14.68,14.64,14.64,359911.89427312766,5.1065,5.11,5.0961,5.0961,359911.8943
2015-05-06 15:20:00,14.64,14.69,14.64,14.69,372026.4317180616,5.0961,5.1135,5.0961,5.1135,372026.4317
2015-05-06 15:25:00,14.69,14.7,14.68,14.7,194273.127753304,5.1135,5.117,5.11,5.117,194273.1278
2015-05-06 15:30:00,14.7,14.71,14.66,14.66,356607.9295154184,5.117,5.1205,5.1031,5.1031,356607.9295
2015-05-06 15:35:00,14.66,14.71,14.66,14.71,369823.7885462554,5.1031,5.1205,5.1031,5.1205,369823.7885
2015-05-06 15:40:00,14.71,14.71,14.68,14.68,455726.872246696,5.1205,5.1205,5.11,5.11,455726.8722
2015-05-06 15:45:00,14.69,14.72,14.69,14.71,415859.0308370043,5.1135,5.1239,5.1135,5.1205,415859.0308
2015-05-06 15:50:00,14.71,14.73,14.71,14.72,491189.4273127752,5.1205,5.1274,5.1205,5.1239,491189.4273
2015-05-06 15:55:00,14.72,14.76,14.72,14.76,937444.9339207046,5.1239,5.1379,5.1239,5.1379,937444.9339
2015-05-07 09:30:00,14.73,14.77,14.65,14.68,718502.2026431717,5.1274,5.1413,5.0996,5.11,718502.2026
2015-05-07 09:35:00,14.68,14.72,14.68,14.72,333259.9118942731,5.11,5.1239,5.11,5.1239,333259.9119
2015-05-07 09:40:00,14.72,14.82,14.72,14.79,229955.94713656383,5.1239,5.1588,5.1239,5.1483,229955.9471
2015-05-07 09:45:00,14.79,14.86,14.78,14.86,185903.0837004405,5.1483,5.1727,5.1448,5.1727,185903.0837
2015-05-07 09:50:00,14.85,14.86,14.81,14.85,367400.8810572687,5.1692,5.1727,5.1553,5.1692,367400.8811
2015-05-07 09:55:00,14.85,14.85,14.8,14.81,661453.744493392,5.1692,5.1692,5.1518,5.1553,661453.7445
2015-05-07 10:00:00,14.8,14.81,14.76,14.78,559691.629955947,5.1518,5.1553,5.1379,5.1448,559691.63
2015-05-07 10:05:00,14.78,14.82,14.77,14.8,294933.92070484575,5.1448,5.1588,5.1413,5.1518,294933.9207
2015-05-07 10:10:00,14.8,14.86,14.8,14.86,495154.1850220264,5.1518,5.1727,5.1518,5.1727,495154.185
2015-05-07 10:15:00,14.86,14.89,14.85,14.86,670484.5814977973,5.1727,5.1831,5.1692,5.1727,670484.5815
2015-05-07 10:20:00,14.86,14.87,14.84,14.85,139427.3127753304,5.1727,5.1762,5.1657,5.1692,139427.3128
2015-05-07 10:25:00,14.85,14.88,14.84,14.85,259030.83700440524,5.1692,5.1796,5.1657,5.1692,259030.837
2015-05-07 10:30:00,14.85,14.85,14.82,14.85,175550.6607929515,5.1692,5.1692,5.1588,5.1692,175550.6608
2015-05-07 10:35:00,14.85,14.85,14.84,14.84,291189.4273127753,5.1692,5.1692,5.1657,5.1657,291189.4273
2015-05-07 10:40:00,14.85,14.92,14.84,14.92,168722.46696035238,5.1692,5.1936,5.1657,5.1936,168722.467
2015-05-07 10:45:00,14.92,14.93,14.89,14.9,133259.9118942731,5.1936,5.197,5.1831,5.1866,133259.9119
2015-05-07 10:50:00,14.9,14.91,14.89,14.9,116740.08810572686,5.1866,5.1901,5.1831,5.1866,116740.0881
2015-05-07 10:55:00,14.9,14.9,14.88,14.88,86123.34801762113,5.1866,5.1866,5.1796,5.1796,86123.348
2015-05-07 11:00:00,14.88,14.9,14.88,14.88,134801.7621145374,5.1796,5.1866,5.1796,5.1796,134801.7621
2015-05-07 11:05:00,14.89,14.89,14.86,14.88,91409.69162995592,5.1831,5.1831,5.1727,5.1796,91409.6916
2015-05-07 11:10:00,14.88,14.9,14.87,14.87,105506.6079295154,5.1796,5.1866,5.1762,5.1762,105506.6079
2015-05-07 11:15:00,14.87,14.9,14.87,14.89,182378.85462555065,5.1762,5.1866,5.1762,5.1831,182378.8546
2015-05-07 11:20:00,14.89,14.9,14.87,14.9,84140.96916299558,5.1831,5.1866,5.1762,5.1866,84140.9692
2015-05-07 11:25:00,14.9,14.93,14.9,14.92,170484.58149779734,5.1866,5.197,5.1866,5.1936,170484.5815
2015-05-07 11:30:00,14.92,14.93,14.91,14.92,207048.4581497797,5.1936,5.197,5.1901,5.1936,207048.4581
2015-05-07 11:35:00,14.92,14.93,14.9,14.91,266519.8237885462,5.1936,5.197,5.1866,5.1901,266519.8238
2015-05-07 11:40:00,14.92,14.94,14.91,14.93,205066.0792951541,5.1936,5.2005,5.1901,5.197,205066.0793
2015-05-07 11:45:00,14.93,14.94,14.92,14.93,88766.51982378853,5.197,5.2005,5.1936,5.197,88766.5198
2015-05-07 11:50:00,14.93,14.93,14.91,14.92,91409.69162995592,5.197,5.197,5.1901,5.1936,91409.6916
2015-05-07 11:55:00,14.91,14.92,14.9,14.9,118281.93832599116,5.1901,5.1936,5.1866,5.1866,118281.9383
2015-05-07 12:00:00,14.9,14.9,14.88,14.89,170044.05286343608,5.1866,5.1866,5.1796,5.1831,170044.0529
2015-05-07 12:05:00,14.89,14.9,14.88,14.89,56167.400881057256,5.1831,5.1866,5.1796,5.1831,56167.4009
2015-05-07 12:10:00,14.89,14.91,14.89,14.91,66299.55947136563,5.1831,5.1901,5.1831,5.1901,66299.5595
2015-05-07 12:15:00,14.91,14.94,14.91,14.93,104405.28634361232,5.1901,5.2005,5.1901,5.197,104405.2863
2015-05-07 12:20:00,14.94,14.94,14.93,14.94,95374.44933920704,5.2005,5.2005,5.197,5.2005,95374.4493
2015-05-07 12:25:00,14.94,14.96,14.94,14.95,91629.95594713656,5.2005,5.2075,5.2005,5.204,91629.9559
2015-05-07 12:30:00,14.95,14.96,14.95,14.95,36784.14096916299,5.204,5.2075,5.204,5.204,36784.141
2015-05-07 12:35:00,14.95,14.96,14.95,14.96,79735.68281938325,5.204,5.2075,5.204,5.2075,79735.6828
2015-05-07 12:40:00,14.96,14.98,14.96,14.96,113215.859030837,5.2075,5.2144,5.2075,5.2075,113215.859
2015-05-07 12:45:00,14.96,14.96,14.95,14.95,58370.04405286343,5.2075,5.2075,5.204,5.204,58370.0441
2015-05-07 12:50:00,14.95,14.98,14.95,14.95,75110.13215859029,5.204,5.2144,5.204,5.204,75110.1322
2015-05-07 12:55:00,14.95,14.96,14.95,14.95,40748.89867841409,5.204,5.2075,5.204,5.204,40748.8987
2015-05-07 13:00:00,14.95,14.97,14.95,14.95,103744.49339207046,5.204,5.211,5.204,5.204,103744.4934
2015-05-07 13:05:00,14.95,14.95,14.94,14.94,58810.57268722466,5.204,5.204,5.2005,5.2005,58810.5727
2015-05-07 13:10:00,14.95,14.95,14.94,14.95,34140.969162995585,5.204,5.204,5.2005,5.204,34140.9692
2015-05-07 13:15:00,14.94,14.95,14.92,14.92,133480.1762114537,5.2005,5.204,5.1936,5.1936,133480.1762
2015-05-07 13:20:00,14.93,14.93,14.9,14.91,48017.62114537444,5.197,5.197,5.1866,5.1901,48017.6211
2015-05-07 13:25:00,14.91,14.94,14.91,14.93,120484.58149779734,5.1901,5.2005,5.1901,5.197,120484.5815
2015-05-07 13:30:00,14.93,14.94,14.92,14.93,96255.50660792948,5.197,5.2005,5.1936,5.197,96255.5066
2015-05-07 13:35:00,14.93,14.94,14.93,14.93,64096.91629955946,5.197,5.2005,5.197,5.197,64096.9163
2015-05-07 13:40:00,14.93,14.95,14.93,14.94,60352.42290748897,5.197,5.204,5.197,5.2005,60352.4229
2015-05-07 13:45:00,14.94,14.96,14.94,14.95,223788.54625550652,5.2005,5.2075,5.2005,5.204,223788.5463
2015-05-07 13:50:00,14.96,14.96,14.94,14.95,65198.23788546254,5.2075,5.2075,5.2005,5.204,65198.2379
2015-05-07 13:55:00,14.95,14.96,14.94,14.95,65418.50220264316,5.204,5.2075,5.2005,5.204,65418.5022
2015-05-07 14:00:00,14.95,14.96,14.95,14.96,137885.46255506604,5.204,5.2075,5.204,5.2075,137885.4626
2015-05-07 14:05:00,14.96,14.96,14.95,14.96,78854.62555066078,5.2075,5.2075,5.204,5.2075,78854.6256
2015-05-07 14:10:00,14.96,14.97,14.96,14.96,98458.14977973569,5.2075,5.211,5.2075,5.2075,98458.1498
2015-05-07 14:15:00,14.96,14.97,14.95,14.96,66299.55947136563,5.2075,5.211,5.204,5.2075,66299.5595
2015-05-07 14:20:00,14.96,14.97,14.96,14.96,77533.03964757708,5.2075,5.211,5.2075,5.2075,77533.0396
2015-05-07 14:25:00,14.96,14.97,14.95,14.96,100440.5286343612,5.2075,5.211,5.204,5.2075,100440.5286
2015-05-07 14:30:00,14.96,14.97,14.96,14.97,63215.85903083699,5.2075,5.211,5.2075,5.211,63215.859
2015-05-07 14:35:00,14.97,14.97,14.95,14.95,65418.50220264316,5.211,5.211,5.204,5.204,65418.5022
2015-05-07 14:40:00,14.96,14.96,14.95,14.95,166299.55947136562,5.2075,5.2075,5.204,5.204,166299.5595
2015-05-07 14:45:00,14.95,14.95,14.94,14.94,52422.90748898678,5.204,5.204,5.2005,5.2005,52422.9075
2015-05-07 14:50:00,14.94,14.95,14.93,14.95,110352.42290748896,5.2005,5.204,5.197,5.204,110352.4229
2015-05-07 14:55:00,14.94,14.96,14.94,14.95,221806.167400881,5.2005,5.2075,5.2005,5.204,221806.1674
2015-05-07 15:00:00,14.95,14.96,14.95,14.96,77312.77533039646,5.204,5.2075,5.204,5.2075,77312.7753
2015-05-07 15:05:00,14.96,14.96,14.95,14.95,195154.1850220264,5.2075,5.2075,5.204,5.204,195154.185
2015-05-07 15:10:00,14.95,14.96,14.94,14.95,168281.93832599116,5.204,5.2075,5.2005,5.204,168281.9383
2015-05-07 15:15:00,14.95,14.95,14.93,14.94,417841.4096916299,5.204,5.204,5.197,5.2005,417841.4097
2015-05-07 15:20:00,14.94,14.94,14.92,14.94,439867.8414096916,5.2005,5.2005,5.1936,5.2005,439867.8414
2015-05-07 15:25:00,14.94,14.94,14.92,14.92,231057.2687224669,5.2005,5.2005,5.1936,5.1936,231057.2687
2015-05-07 15:30:00,14.93,14.93,14.92,14.93,198458.1497797357,5.197,5.197,5.1936,5.197,198458.1498
2015-05-07 15:35:00,14.93,14.93,14.91,14.91,178854.62555066077,5.197,5.197,5.1901,5.1901,178854.6256
2015-05-07 15:40:00,14.91,14.92,14.9,14.91,300881.0572687224,5.1901,5.1936,5.1866,5.1901,300881.0573
2015-05-07 15:45:00,14.9,14.91,14.89,14.9,641850.2202643171,5.1866,5.1901,5.1831,5.1866,641850.2203
2015-05-07 15:50:00,14.9,14.9,14.89,14.9,642731.2775330396,5.1866,5.1866,5.1831,5.1866,642731.2775
2015-05-07 15:55:00,14.9,14.92,14.89,14.9,727533.039647577,5.1866,5.1936,5.1831,5.1866,727533.0396
2015-05-08 09:30:00,15.06,15.1,14.96,15.03,1031938.3259911892,5.2423,5.2562,5.2075,5.2319,1031938.326
2015-05-08 09:35:00,15.03,15.12,15.03,15.11,551762.1145374448,5.2319,5.2632,5.2319,5.2597,551762.1145
2015-05-08 09:40:00,15.1,15.2,15.1,15.17,443171.8061674008,5.2562,5.291,5.2562,5.2806,443171.8062
2015-05-08 09:45:00,15.17,15.17,15.12,15.13,182158.59030837,5.2806,5.2806,5.2632,5.2667,182158.5903
2015-05-08 09:50:00,15.13,15.16,15.12,15.13,250440.5286343612,5.2667,5.2771,5.2632,5.2667,250440.5286
2015-05-08 09:55:00,15.13,15.14,15.11,15.14,102422.90748898676,5.2667,5.2701,5.2597,5.2701,102422.9075
2015-05-08 10:00:00,15.14,15.19,15.14,15.18,210572.6872246696,5.2701,5.2875,5.2701,5.2841,210572.6872
2015-05-08 10:05:00,15.18,15.21,15.18,15.19,249118.9427312775,5.2841,5.2945,5.2841,5.2875,249118.9427
2015-05-08 10:10:00,15.19,15.2,15.15,15.15,164317.18061674005,5.2875,5.291,5.2736,5.2736,164317.1806
2015-05-08 10:15:00,15.15,15.16,15.11,15.13,157929.51541850218,5.2736,5.2771,5.2597,5.2667,157929.5154
2015-05-08 10:20:00,15.12,15.13,15.1,15.12,151982.3788546255,5.2632,5.2667,5.2562,5.2632,151982.3789
2015-05-08 10:25:00,15.11,15.12,15.06,15.07,221806.167400881,5.2597,5.2632,5.2423,5.2458,221806.1674
2015-05-08 10:30:00,15.06,15.08,15.05,15.06,206828.1938325991,5.2423,5.2493,5.2388,5.2423,206828.1938
2015-05-08 10:35:00,15.07,15.07,15.05,15.07,146035.2422907489,5.2458,5.2458,5.2388,5.2458,146035.2423
2015-05-08 10:40:00,15.07,15.1,15.07,15.1,127092.51101321584,5.2458,5.2562,5.2458,5.2562,127092.511
2015-05-08 10:45:00,15.1,15.1,15.08,15.09,143171.80616740085,5.2562,5.2562,5.2493,5.2527,143171.8062
2015-05-08 10:50:00,15.09,15.1,15.07,15.1,196696.0352422907,5.2527,5.2562,5.2458,5.2562,196696.0352
2015-05-08 10:55:00,15.1,15.1,15.07,15.08,122246.69603524228,5.2562,5.2562,5.2458,5.2493,122246.696
2015-05-08 11:00:00,15.08,15.1,15.08,15.09,96916.29955947134,5.2493,5.2562,5.2493,5.2527,96916.2996
2015-05-08 11:05:00,15.09,15.12,15.09,15.12,135022.02643171803,5.2527,5.2632,5.2527,5.2632,135022.0264
2015-05-08 11:10:00,15.12,15.12,15.11,15.12,53964.75770925109,5.2632,5.2632,5.2597,5.2632,53964.7577
2015-05-08 11:15:00,15.12,15.13,15.12,15.13,66740.08810572686,5.2632,5.2667,5.2632,5.2667,66740.0881
2015-05-08 11:20:00,15.13,15.14,15.12,15.12,103524.22907488984,5.2667,5.2701,5.2632,5.2632,103524.2291
2015-05-08 11:25:00,15.12,15.13,15.12,15.12,87885.46255506606,5.2632,5.2667,5.2632,5.2632,87885.4626
2015-05-08 11:30:00,15.13,15.15,15.13,15.15,121365.6387665198,5.2667,5.2736,5.2667,5.2736,121365.6388
2015-05-08 11:35:00,15.15,15.16,15.15,15.16,34140.969162995585,5.2736,5.2771,5.2736,5.2771,34140.9692
2015-05-08 11:40:00,15.16,15.16,15.15,15.16,103744.49339207046,5.2771,5.2771,5.2736,5.2771,103744.4934
2015-05-08 11:45:00,15.16,15.18,15.15,15.18,166519.82378854623,5.2771,5.2841,5.2736,5.2841,166519.8238
2015-05-08 11:50:00,15.17,15.19,15.17,15.18,115638.76651982377,5.2806,5.2875,5.2806,5.2841,115638.7665
2015-05-08 11:55:00,15.18,15.18,15.15,15.15,82819.38325991188,5.2841,5.2841,5.2736,5.2736,82819.3833
2015-05-08 12:00:00,15.15,15.17,15.14,15.14,175770.9251101321,5.2736,5.2806,5.2701,5.2701,175770.9251
2015-05-08 12:05:00,15.14,15.15,15.13,15.13,98678.41409691628,5.2701,5.2736,5.2667,5.2667,98678.4141
2015-05-08 12:10:00,15.13,15.14,15.12,15.14,100000.0,5.2667,5.2701,5.2632,5.2701,100000.0
2015-05-08 12:15:00,15.14,15.15,15.13,15.14,72246.69603524228,5.2701,5.2736,5.2667,5.2701,72246.696
2015-05-08 12:20:00,15.14,15.15,15.13,15.14,68722.46696035241,5.2701,5.2736,5.2667,5.2701,68722.467
2015-05-08 12:25:00,15.15,15.15,15.14,15.15,138546.2555066079,5.2736,5.2736,5.2701,5.2736,138546.2555
2015-05-08 12:30:00,15.15,15.16,15.15,15.15,48678.41409691629,5.2736,5.2771,5.2736,5.2736,48678.4141
2015-05-08 12:35:00,15.15,15.17,15.15,15.16,69162.99559471365,5.2736,5.2806,5.2736,5.2771,69162.9956
2015-05-08 12:40:00,15.16,15.16,15.15,15.15,54185.02202643171,5.2771,5.2771,5.2736,5.2736,54185.022
2015-05-08 12:45:00,15.15,15.16,15.14,15.15,62775.33039647576,5.2736,5.2771,5.2701,5.2736,62775.3304
2015-05-08 12:50:00,15.15,15.17,15.15,15.16,94493.39207048457,5.2736,5.2806,5.2736,5.2771,94493.3921
2015-05-08 12:55:00,15.16,15.16,15.15,15.15,44933.920704845805,5.2771,5.2771,5.2736,5.2736,44933.9207
2015-05-08 13:00:00,15.15,15.15,15.15,15.15,23788.546255506604,5.2736,5.2736,5.2736,5.2736,23788.5463
2015-05-08 13:05:00,15.15,15.15,15.14,15.15,135903.0837004405,5.2736,5.2736,5.2701,5.2736,135903.0837
2015-05-08 13:10:00,15.15,15.16,15.15,15.15,94273.12775330395,5.2736,5.2771,5.2736,5.2736,94273.1278
2015-05-08 13:15:00,15.15,15.17,15.15,15.17,98458.14977973569,5.2736,5.2806,5.2736,5.2806,98458.1498
2015-05-08 13:20:00,15.17,15.17,15.16,15.17,25330.39647577092,5.2806,5.2806,5.2771,5.2806,25330.3965
2015-05-08 13:25:00,15.17,15.17,15.15,15.16,121145.3744493392,5.2806,5.2806,5.2736,5.2771,121145.3744
2015-05-08 13:30:00,15.16,15.16,15.15,15.15,40308.370044052856,5.2771,5.2771,5.2736,5.2736,40308.37
2015-05-08 13:35:00,15.15,15.16,15.15,15.15,62775.33039647576,5.2736,5.2771,5.2736,5.2736,62775.3304
2015-05-08 13:40:00,15.16,15.17,15.15,15.17,68502.2026431718,5.2771,5.2806,5.2736,5.2806,68502.2026
2015-05-08 13:45:00,15.17,15.18,15.16,15.17,72687.22466960351,5.2806,5.2841,5.2771,5.2806,72687.2247
2015-05-08 13:50:00,15.17,15.19,15.17,15.19,61674.00881057268,5.2806,5.2875,5.2806,5.2875,61674.0088
2015-05-08 13:55:00,15.18,15.19,15.17,15.18,55506.607929515405,5.2841,5.2875,5.2806,5.2841,55506.6079
2015-05-08 14:00:00,15.19,15.19,15.17,15.18,77092.51101321584,5.2875,5.2875,5.2806,5.2841,77092.511
2015-05-08 14:05:00,15.18,15.19,15.16,15.16,89207.04845814976,5.2841,5.2875,5.2771,5.2771,89207.0485
2015-05-08 14:10:00,15.16,15.17,15.16,15.16,54625.55066079294,5.2771,5.2806,5.2771,5.2771,54625.5507
2015-05-08 14:15:00,15.16,15.16,15.16,15.16,92290.7488986784,5.2771,5.2771,5.2771,5.2771,92290.7489
2015-05-08 14:20:00,15.16,15.17,15.15,15.16,101762.11453744493,5.2771,5.2806,5.2736,5.2771,101762.1145
2015-05-08 14:25:00,15.17,15.17,15.16,15.17,43392.07048458149,5.2806,5.2806,5.2771,5.2806,43392.0705
2015-05-08 14:30:00,15.17,15.18,15.16,15.18,77092.51101321584,5.2806,5.2841,5.2771,5.2841,77092.511
2015-05-08 14:35:00,15.18,15.19,15.17,15.18,62114.53744493391,5.2841,5.2875,5.2806,5.2841,62114.5374
2015-05-08 14:40:00,15.18,15.19,15.18,15.18,68061.67400881056,5.2841,5.2875,5.2841,5.2841,68061.674
2015-05-08 14:45:00,15.18,15.19,15.17,15.17,116519.82378854624,5.2841,5.2875,5.2806,5.2806,116519.8238
2015-05-08 14:50:00,15.17,15.17,15.15,15.15,59251.10132158589,5.2806,5.2806,5.2736,5.2736,59251.1013
2015-05-08 14:55:00,15.15,15.16,15.15,15.16,207929.51541850207,5.2736,5.2771,5.2736,5.2771,207929.5154
2015-05-08 15:00:00,15.17,15.17,15.16,15.17,46916.29955947136,5.2806,5.2806,5.2771,5.2806,46916.2996
2015-05-08 15:05:00,15.17,15.17,15.16,15.17,71585.90308370042,5.2806,5.2806,5.2771,5.2806,71585.9031
2015-05-08 15:10:00,15.17,15.17,15.16,15.17,76211.45374449338,5.2806,5.2806,5.2771,5.2806,76211.4537
2015-05-08 15:15:00,15.17,15.17,15.14,15.14,174449.33920704844,5.2806,5.2806,5.2701,5.2701,174449.3392
2015-05-08 15:20:00,15.14,15.15,15.11,15.11,231938.3259911894,5.2701,5.2736,5.2597,5.2597,231938.326
2015-05-08 15:25:00,15.11,15.12,15.11,15.12,162555.06607929512,5.2597,5.2632,5.2597,5.2632,162555.0661
2015-05-08 15:30:00,15.12,15.13,15.11,15.13,112995.59471365636,5.2632,5.2667,5.2597,5.2667,112995.5947
2015-05-08 15:35:00,15.13,15.13,15.12,15.13,321145.3744493392,5.2667,5.2667,5.2632,5.2667,321145.3744
2015-05-08 15:40:00,15.13,15.15,15.12,15.15,409251.1013215858,5.2667,5.2736,5.2632,5.2736,409251.1013
2015-05-08 15:45:00,15.15,15.16,15.15,15.16,301541.8502202643,5.2736,5.2771,5.2736,5.2771,301541.8502
2015-05-08 15:50:00,15.16,15.18,15.16,15.18,689867.8414096915,5.2771,5.2841,5.2771,5.2841,689867.8414
2015-05-08 15:55:00,15.18,15.19,15.17,15.17,1544273.1277533036,5.2841,5.2875,5.2806,5.2806,1544273.1278
2015-05-11 09:30:00,15.16,15.22,15.13,15.2,466079.2951541849,5.2771,5.298,5.2667,5.291,466079.2952
2015-05-11 09:35:00,15.2,15.22,15.15,15.15,274449.3392070484,5.291,5.298,5.2736,5.2736,274449.3392
2015-05-11 09:40:00,15.15,15.17,15.13,15.14,946916.2995594712,5.2736,5.2806,5.2667,5.2701,946916.2996
2015-05-11 09:45:00,15.14,15.19,15.13,15.16,287004.40528634354,5.2701,5.2875,5.2667,5.2771,287004.4053
2015-05-11 09:50:00,15.16,15.18,15.14,15.17,244713.6563876652,5.2771,5.2841,5.2701,5.2806,244713.6564
2015-05-11 09:55:00,15.17,15.18,15.15,15.15,265418.50220264314,5.2806,5.2841,5.2736,5.2736,265418.5022
2015-05-11 10:00:00,15.15,15.18,15.15,15.18,163656.3876651982,5.2736,5.2841,5.2736,5.2841,163656.3877
2015-05-11 10:05:00,15.18,15.23,15.17,15.23,359691.62995594705,5.2841,5.3015,5.2806,5.3015,359691.63
2015-05-11 10:10:00,15.23,15.25,15.2,15.24,198898.67841409688,5.3015,5.3084,5.291,5.305,198898.6784
2015-05-11 10:15:00,15.25,15.26,15.24,15.25,204185.0220264317,5.3084,5.3119,5.305,5.3084,204185.022
2015-05-11 10:20:00,15.25,15.29,15.25,15.25,280837.0044052863,5.3084,5.3224,5.3084,5.3084,280837.0044
2015-05-11 10:25:00,15.25,15.26,15.23,15.23,162555.06607929512,5.3084,5.3119,5.3015,5.3015,162555.0661
2015-05-11 10:30:00,15.23,15.24,15.18,15.2,544493.3920704845,5.3015,5.305,5.2841,5.291,544493.3921
2015-05-11 10:35:00,15.2,15.2,15.16,15.16,227092.51101321584,5.291,5.291,5.2771,5.2771,227092.511
2015-05-11 10:40:00,15.16,15.21,15.16,15.21,134140.96916299558,5.2771,5.2945,5.2771,5.2945,134140.9692
2015-05-11 10:45:00,15.21,15.25,15.21,15.24,237885.46255506604,5.2945,5.3084,5.2945,5.305,237885.4626
2015-05-11 10:50:00,15.25,15.26,15.24,15.25,139867.8414096916,5.3084,5.3119,5.305,5.3084,139867.8414
2015-05-11 10:55:00,15.25,15.26,15.25,15.26,200000.0,5.3084,5.3119,5.3084,5.3119,200000.0
2015-05-11 11:00:00,15.26,15.27,15.23,15.24,125991.18942731275,5.3119,5.3154,5.3015,5.305,125991.1894
2015-05-11 11:05:00,15.24,15.28,15.23,15.27,114977.97356828192,5.305,5.3189,5.3015,5.3154,114977.9736
2015-05-11 11:10:00,15.28,15.3,15.28,15.3,198898.67841409688,5.3189,5.3258,5.3189,5.3258,198898.6784
2015-05-11 11:15:00,15.3,15.3,15.29,15.3,105947.13656387664,5.3258,5.3258,5.3224,5.3258,105947.1366
2015-05-11 11:20:00,15.3,15.3,15.27,15.28,196255.50660792948,5.3258,5.3258,5.3154,5.3189,196255.5066
2015-05-11 11:25:00,15.28,15.3,15.28,15.28,136563.87665198234,5.3189,5.3258,5.3189,5.3189,136563.8767
2015-05-11 11:30:00,15.28,15.3,15.28,15.28,130837.00440528632,5.3189,5.3258,5.3189,5.3189,130837.0044
2015-05-11 11:35:00,15.28,15.3,15.28,15.3,192070.48458149776,5.3189,5.3258,5.3189,5.3258,192070.4846
2015-05-11 11:40:00,15.3,15.31,15.3,15.3,110572.6872246696,5.3258,5.3293,5.3258,5.3258,110572.6872
2015-05-11 11:45:00,15.3,15.33,15.3,15.33,198898.67841409688,5.3258,5.3363,5.3258,5.3363,198898.6784
2015-05-11 11:50:00,15.32,15.34,15.32,15.33,127092.51101321584,5.3328,5.3398,5.3328,5.3363,127092.511
2015-05-11 11:55:00,15.33,15.35,15.33,15.35,195154.1850220264,5.3363,5.3432,5.3363,5.3432,195154.185
2015-05-11 12:00:00,15.35,15.35,15.26,15.27,522687.22466960346,5.3432,5.3432,5.3119,5.3154,522687.2247
2015-05-11 12:05:00,15.27,15.28,15.26,15.27,106828.19383259908,5.3154,5.3189,5.3119,5.3154,106828.1938
2015-05-11 12:10:00,15.28,15.28,15.27,15.28,98898.6784140969,5.3189,5.3189,5.3154,5.3189,98898.6784
2015-05-11 12:15:00,15.27,15.28,15.27,15.28,114537.44493392068,5.3154,5.3189,5.3154,5.3189,114537.4449
2015-05-11 12:20:00,15.28,15.29,15.27,15.28,135022.02643171803,5.3189,5.3224,5.3154,5.3189,135022.0264
2015-05-11 12:25:00,15.28,15.31,15.28,15.3,92951.54185022024,5.3189,5.3293,5.3189,5.3258,92951.5419
2015-05-11 12:30:00,15.3,15.3,15.28,15.3,142951.54185022024,5.3258,5.3258,5.3189,5.3258,142951.5419
2015-05-11 12:35:00,15.29,15.3,15.29,15.3,70925.11013215857,5.3224,5.3258,5.3224,5.3258,70925.1101
2015-05-11 12:40:00,15.3,15.31,15.29,15.31,107709.25110132156,5.3258,5.3293,5.3224,5.3293,107709.2511
2015-05-11 12:45:00,15.31,15.31,15.29,15.3,90308.37004405283,5.3293,5.3293,5.3224,5.3258,90308.37
2015-05-11 12:50:00,15.3,15.31,15.3,15.3,108590.30837004403,5.3258,5.3293,5.3258,5.3258,108590.3084
2015-05-11 12:55:00,15.31,15.31,15.3,15.3,89427.31277533039,5.3293,5.3293,5.3258,5.3258,89427.3128
2015-05-11 13:00:00,15.3,15.31,15.3,15.3,73127.75330396474,5.3258,5.3293,5.3258,5.3258,73127.7533
2015-05-11 13:05:00,15.3,15.31,15.3,15.3,60132.15859030836,5.3258,5.3293,5.3258,5.3258,60132.1586
2015-05-11 13:10:00,15.3,15.32,15.3,15.31,82599.11894273126,5.3258,5.3328,5.3258,5.3293,82599.1189
2015-05-11 13:15:00,15.31,15.32,15.31,15.31,100660.79295154184,5.3293,5.3328,5.3293,5.3293,100660.793
2015-05-11 13:20:00,15.32,15.32,15.31,15.31,72026.43171806166,5.3328,5.3328,5.3293,5.3293,72026.4317
2015-05-11 13:25:00,15.32,15.32,15.31,15.31,98458.14977973569,5.3328,5.3328,5.3293,5.3293,98458.1498
2015-05-11 13:30:00,15.31,15.31,15.3,15.3,67180.6167400881,5.3293,5.3293,5.3258,5.3258,67180.6167
2015-05-11 13:35:00,15.3,15.32,15.3,15.31,105506.6079295154,5.3258,5.3328,5.3258,5.3293,105506.6079
2015-05-11 13:40:00,15.31,15.31,15.3,15.31,101541.8502202643,5.3293,5.3293,5.3258,5.3293,101541.8502
2015-05-11 13:45:00,15.31,15.31,15.3,15.3,166519.82378854623,5.3293,5.3293,5.3258,5.3258,166519.8238
2015-05-11 13:50:00,15.3,15.31,15.3,15.3,109911.89427312772,5.3258,5.3293,5.3258,5.3258,109911.8943
2015-05-11 13:55:00,15.3,15.3,15.29,15.3,96916.29955947134,5.3258,5.3258,5.3224,5.3258,96916.2996
2015-05-11 14:00:00,15.3,15.32,15.3,15.31,84140.96916299558,5.3258,5.3328,5.3258,5.3293,84140.9692
2015-05-11 14:05:00,15.31,15.32,15.3,15.3,155506.6079295154,5.3293,5.3328,5.3258,5.3258,155506.6079
2015-05-11 14:10:00,15.3,15.31,15.29,15.31,148898.67841409688,5.3258,5.3293,5.3224,5.3293,148898.6784
2015-05-11 14:15:00,15.31,15.31,15.3,15.3,114317.18061674006,5.3293,5.3293,5.3258,5.3258,114317.1806
2015-05-11 14:20:00,15.3,15.32,15.3,15.32,114096.91629955944,5.3258,5.3328,5.3258,5.3328,114096.9163
2015-05-11 14:25:00,15.32,15.33,15.31,15.32,93171.80616740086,5.3328,5.3363,5.3293,5.3328,93171.8062
2015-05-11 14:30:00,15.33,15.33,15.31,15.32,196916.2995594713,5.3363,5.3363,5.3293,5.3328,196916.2996
2015-05-11 14:35:00,15.33,15.33,15.3,15.31,135242.29074889867,5.3363,5.3363,5.3258,5.3293,135242.2907
2015-05-11 14:40:00,15.31,15.33,15.31,15.33,126431.71806167398,5.3293,5.3363,5.3293,5.3363,126431.7181
2015-05-11 14:45:00,15.32,15.33,15.31,15.32,170044.05286343608,5.3328,5.3363,5.3293,5.3328,170044.0529
2015-05-11 14:50:00,15.33,15.33,15.3,15.3,147577.09251101318,5.3363,5.3363,5.3258,5.3258,147577.0925
2015-05-11 14:55:00,15.3,15.31,15.3,15.31,222026.4317180616,5.3258,5.3293,5.3258,5.3293,222026.4317
2015-05-11 15:00:00,15.31,15.31,15.28,15.3,348237.885462555,5.3293,5.3293,5.3189,5.3258,348237.8855
2015-05-11 15:05:00,15.3,15.31,15.3,15.3,346475.7709251101,5.3258,5.3293,5.3258,5.3258,346475.7709
2015-05-11 15:10:00,15.3,15.3,15.29,15.3,317180.61674008804,5.3258,5.3258,5.3224,5.3258,317180.6167
2015-05-11 15:15:00,15.3,15.3,15.29,15.3,168942.73127753302,5.3258,5.3258,5.3224,5.3258,168942.7313
2015-05-11 15:20:00,15.3,15.31,15.29,15.3,843612.334801762,5.3258,5.3293,5.3224,5.3258,843612.3348
2015-05-11 15:25:00,15.3,15.31,15.29,15.3,350440.5286343612,5.3258,5.3293,5.3224,5.3258,350440.5286
2015-05-11 15:30:00,15.3,15.31,15.29,15.3,325110.13215859025,5.3258,5.3293,5.3224,5.3258,325110.1322
2015-05-11 15:35:00,15.3,15.3,15.29,15.3,317180.61674008804,5.3258,5.3258,5.3224,5.3258,317180.6167
2015-05-11 15:40:00,15.3,15.31,15.3,15.31,224229.0748898678,5.3258,5.3293,5.3258,5.3293,224229.0749
2015-05-11 15:45:00,15.31,15.31,15.28,15.3,314096.9162995594,5.3293,5.3293,5.3189,5.3258,314096.9163
2015-05-11 15:50:00,15.3,15.3,15.28,15.3,382599.1189427312,5.3258,5.3258,5.3189,5.3258,382599.1189
2015-05-11 15:55:00,15.3,15.31,15.29,15.3,1350881.0572687222,5.3258,5.3293,5.3224,5.3258,1350881.0573
2015-05-12 09:30:00,15.13,15.15,15.11,15.12,459691.6299559471,5.2667,5.2736,5.2597,5.2632,459691.63
2015-05-12 09:35:00,15.12,15.15,15.1,15.13,247136.563876652,5.2632,5.2736,5.2562,5.2667,247136.5639
2015-05-12 09:40:00,15.13,15.15,15.06,15.06,331497.7973568281,5.2667,5.2736,5.2423,5.2423,331497.7974
2015-05-12 09:45:00,15.06,15.07,15.02,15.02,542511.013215859,5.2423,5.2458,5.2284,5.2284,542511.0132
2015-05-12 09:50:00,15.02,15.05,15.0,15.0,334140.9691629955,5.2284,5.2388,5.2214,5.2214,334140.9692
2015-05-12 09:55:00,15.0,15.01,14.98,15.0,268722.4669603524,5.2214,5.2249,5.2144,5.2214,268722.467
2015-05-12 10:00:00,15.0,15.0,14.98,15.0,316079.295154185,5.2214,5.2214,5.2144,5.2214,316079.2952
2015-05-12 10:05:00,15.0,15.02,14.98,15.02,213656.38766519816,5.2214,5.2284,5.2144,5.2284,213656.3877
2015-05-12 10:10:00,15.02,15.02,14.98,14.99,206828.1938325991,5.2284,5.2284,5.2144,5.2179,206828.1938
2015-05-12 10:15:00,14.99,15.02,14.98,14.99,259911.8942731277,5.2179,5.2284,5.2144,5.2179,259911.8943
2015-05-12 10:20:00,14.99,15.0,14.98,14.98,272466.96035242284,5.2179,5.2214,5.2144,5.2144,272466.9604
2015-05-12 10:25:00,14.99,15.0,14.97,14.98,195374.449339207,5.2179,5.2214,5.211,5.2144,195374.4493
2015-05-12 10:30:00,14.98,15.03,14.98,15.03,179955.94713656383,5.2144,5.2319,5.2144,5.2319,179955.9471
2015-05-12 10:35:00,15.02,15.05,15.01,15.05,166960.35242290745,5.2284,5.2388,5.2249,5.2388,166960.3524
2015-05-12 10:40:00,15.05,15.08,15.05,15.07,203303.9647577092,5.2388,5.2493,5.2388,5.2458,203303.9648
2015-05-12 10:45:00,15.07,15.09,15.06,15.07,191850.22026431715,5.2458,5.2527,5.2423,5.2458,191850.2203
2015-05-12 10:50:00,15.07,15.09,15.06,15.08,148017.62114537443,5.2458,5.2527,5.2423,5.2493,148017.6211
2015-05-12 10:55:00,15.07,15.09,15.05,15.06,140969.1629955947,5.2458,5.2527,5.2388,5.2423,140969.163
2015-05-12 11:00:00,15.06,15.08,15.05,15.08,121145.3744493392,5.2423,5.2493,5.2388,5.2493,121145.3744
2015-05-12 11:05:00,15.08,15.1,15.07,15.08,215198.23788546253,5.2493,5.2562,5.2458,5.2493,215198.2379
2015-05-12 11:10:00,15.08,15.09,15.07,15.07,102863.436123348,5.2493,5.2527,5.2458,5.2458,102863.4361
2015-05-12 11:15:00,15.07,15.08,15.05,15.07,132158.59030837,5.2458,5.2493,5.2388,5.2458,132158.5903
2015-05-12 11:20:00,15.07,15.09,15.06,15.07,161894.2731277533,5.2458,5.2527,5.2423,5.2458,161894.2731
2015-05-12 11:25:00,15.07,15.09,15.07,15.07,270925.11013215856,5.2458,5.2527,5.2458,5.2458,270925.1101
2015-05-12 11:30:00,15.07,15.09,15.06,15.08,187885.46255506604,5.2458,5.2527,5.2423,5.2493,187885.4626
2015-05-12 11:35:00,15.08,15.08,15.06,15.07,64537.44493392069,5.2493,5.2493,5.2423,5.2458,64537.4449
2015-05-12 11:40:00,15.06,15.07,15.06,15.07,120704.84581497796,5.2423,5.2458,5.2423,5.2458,120704.8458
2015-05-12 11:45:00,15.07,15.09,15.07,15.07,71145.3744493392,5.2458,5.2527,5.2458,5.2458,71145.3744
2015-05-12 11:50:00,15.08,15.08,15.06,15.08,103303.96475770924,5.2493,5.2493,5.2423,5.2493,103303.9648
2015-05-12 11:55:00,15.08,15.08,15.06,15.06,65418.50220264316,5.2493,5.2493,5.2423,5.2423,65418.5022
2015-05-12 12:00:00,15.06,15.06,15.03,15.03,102202.64317180616,5.2423,5.2423,5.2319,5.2319,102202.6432
2015-05-12 12:05:00,15.03,15.04,15.0,15.0,73127.75330396474,5.2319,5.2353,5.2214,5.2214,73127.7533
2015-05-12 12:10:00,15.0,15.01,15.0,15.0,269383.2599118942,5.2214,5.2249,5.2214,5.2214,269383.2599
2015-05-12 12:15:00,15.0,15.02,15.0,15.02,152643.17180616735,5.2214,5.2284,5.2214,5.2284,152643.1718
2015-05-12 12:20:00,15.02,15.02,15.01,15.01,77753.3039647577,5.2284,5.2284,5.2249,5.2249,77753.304
2015-05-12 12:25:00,15.02,15.02,15.0,15.0,74008.81057268722,5.2284,5.2284,5.2214,5.2214,74008.8106
2015-05-12 12:30:00,15.01,15.01,15.0,15.0,32599.11894273127,5.2249,5.2249,5.2214,5.2214,32599.1189
2015-05-12 12:35:00,15.0,15.04,15.0,15.04,198898.67841409688,5.2214,5.2353,5.2214,5.2353,198898.6784
2015-05-12 12:40:00,15.04,15.04,15.01,15.01,158149.7797356828,5.2353,5.2353,5.2249,5.2249,158149.7797
2015-05-12 12:45:00,15.01,15.01,15.0,15.0,238766.5198237885,5.2249,5.2249,5.2214,5.2214,238766.5198
2015-05-12 12:50:00,15.0,15.02,15.0,15.02,154185.0220264317,5.2214,5.2284,5.2214,5.2284,154185.022
2015-05-12 12:55:00,15.01,15.01,15.0,15.0,190748.8986784141,5.2249,5.2249,5.2214,5.2214,190748.8987
2015-05-12 13:00:00,15.0,15.01,15.0,15.01,207268.72246696032,5.2214,5.2249,5.2214,5.2249,207268.7225
2015-05-12 13:05:00,15.01,15.02,15.0,15.02,72907.48898678413,5.2249,5.2284,5.2214,5.2284,72907.489
2015-05-12 13:10:00,15.02,15.05,15.02,15.05,186784.1409691629,5.2284,5.2388,5.2284,5.2388,186784.141
2015-05-12 13:15:00,15.05,15.05,15.01,15.02,194713.6563876652,5.2388,5.2388,5.2249,5.2284,194713.6564
2015-05-12 13:20:00,15.03,15.04,15.02,15.02,145374.44933920703,5.2319,5.2353,5.2284,5.2284,145374.4493
2015-05-12 13:25:00,15.02,15.02,15.0,15.0,107048.45814977972,5.2284,5.2284,5.2214,5.2214,107048.4581
2015-05-12 13:30:00,15.01,15.01,14.99,14.99,309911.8942731277,5.2249,5.2249,5.2179,5.2179,309911.8943
2015-05-12 13:35:00,14.99,14.99,14.97,14.97,235462.55506607925,5.2179,5.2179,5.211,5.211,235462.5551
2015-05-12 13:40:00,14.97,14.97,14.95,14.95,108149.7797356828,5.211,5.211,5.204,5.204,108149.7797
2015-05-12 13:45:00,14.95,14.97,14.95,14.97,288105.72687224665,5.204,5.211,5.204,5.211,288105.7269
2015-05-12 13:50:00,14.97,14.99,14.96,14.97,232819.38325991185,5.211,5.2179,5.2075,5.211,232819.3833
2015-05-12 13:55:00,14.97,14.98,14.96,14.96,85242.29074889867,5.211,5.2144,5.2075,5.2075,85242.2907
2015-05-12 14:00:00,14.96,14.99,14.96,14.99,160572.6872246696,5.2075,5.2179,5.2075,5.2179,160572.6872
2015-05-12 14:05:00,14.99,15.0,14.99,14.99,136123.34801762112,5.2179,5.2214,5.2179,5.2179,136123.348
2015-05-12 14:10:00,14.99,14.99,14.97,14.99,220704.84581497795,5.2179,5.2179,5.211,5.2179,220704.8458
2015-05-12 14:15:00,14.99,14.99,14.97,14.97,148678.41409691627,5.2179,5.2179,5.211,5.211,148678.4141
2015-05-12 14:20:00,14.97,14.98,14.97,14.98,157488.98678414093,5.211,5.2144,5.211,5.2144,157488.9868
2015-05-12 14:25:00,14.98,15.0,14.97,15.0,203083.7004405286,5.2144,5.2214,5.211,5.2214,203083.7004
2015-05-12 14:30:00,15.0,15.01,14.99,14.99,290748.89867841406,5.2214,5.2249,5.2179,5.2179,290748.8987
2015-05-12 14:35:00,14.99,15.01,14.98,15.0,333700.4405286343,5.2179,5.2249,5.2144,5.2214,333700.4405
2015-05-12 14:40:00,15.0,15.01,14.98,14.98,242070.48458149776,5.2214,5.2249,5.2144,5.2144,242070.4846
2015-05-12 14:45:00,14.98,14.99,14.98,14.99,157709.25110132157,5.2144,5.2179,5.2144,5.2179,157709.2511
2015-05-12 14:50:00,14.99,14.99,14.97,14.98,274889.86784140964,5.2179,5.2179,5.211,5.2144,274889.8678
2015-05-12 14:55:00,14.98,14.99,14.95,14.96,428634.3612334801,5.2144,5.2179,5.204,5.2075,428634.3612
2015-05-12 15:00:00,14.96,14.97,14.95,14.97,177973.5682819383,5.2075,5.211,5.204,5.211,177973.5683
2015-05-12 15:05:00,14.97,14.97,14.96,14.96,139427.3127753304,5.211,5.211,5.2075,5.2075,139427.3128
2015-05-12 15:10:00,14.96,14.98,14.95,14.98,265638.7665198237,5.2075,5.2144,5.204,5.2144,265638.7665
2015-05-12 15:15:00,14.97,14.98,14.95,14.96,340969.16299559467,5.211,5.2144,5.204,5.2075,340969.163
2015-05-12 15:20:00,14.96,14.98,14.95,14.97,243171.80616740085,5.2075,5.2144,5.204,5.211,243171.8062
2015-05-12 15:25:00,14.97,14.98,14.95,14.95,438325.9911894272,5.211,5.2144,5.204,5.204,438325.9912
2015-05-12 15:30:00,14.96,14.97,14.95,14.96,341409.6916299559,5.2075,5.211,5.204,5.2075,341409.6916
2015-05-12 15:35:00,14.95,14.98,14.95,14.96,359471.36563876644,5.204,5.2144,5.204,5.2075,359471.3656
2015-05-12 15:40:00,14.96,14.97,14.94,14.95,368061.6740088105,5.2075,5.211,5.2005,5.204,368061.674
2015-05-12 15:45:00,14.95,14.96,14.94,14.95,427092.51101321576,5.204,5.2075,5.2005,5.204,427092.511
2015-05-12 15:50:00,14.95,14.95,14.94,14.95,680837.0044052862,5.204,5.204,5.2005,5.204,680837.0044
2015-05-12 15:55:00,14.95,14.95,14.94,14.94,990969.1629955946,5.204,5.204,5.2005,5.2005,990969.163
2015-05-13 09:30:00,14.99,15.13,14.97,15.12,581277.5330396475,5.2179,5.2667,5.211,5.2632,581277.533
2015-05-13 09:35:00,15.12,15.13,15.09,15.11,494713.65638766513,5.2632,5.2667,5.2527,5.2597,494713.6564
2015-05-13 09:40:00,15.12,15.19,15.12,15.15,196255.50660792948,5.2632,5.2875,5.2632,5.2736,196255.5066
2015-05-13 09:45:00,15.15,15.17,15.15,15.16,193171.80616740085,5.2736,5.2806,5.2736,5.2771,193171.8062
2015-05-13 09:50:00,15.17,15.2,15.16,15.19,241409.6916299559,5.2806,5.291,5.2771,5.2875,241409.6916
2015-05-13 09:55:00,15.19,15.2,15.16,15.18,175330.3964757709,5.2875,5.291,5.2771,5.2841,175330.3965
2015-05-13 10:00:00,15.18,15.18,15.14,15.18,446696.0352422906,5.2841,5.2841,5.2701,5.2841,446696.0352
2015-05-13 10:05:00,15.18,15.19,15.17,15.17,68942.73127753302,5.2841,5.2875,5.2806,5.2806,68942.7313
2015-05-13 10:10:00,15.16,15.18,15.15,15.16,142731.27753303965,5.2771,5.2841,5.2736,5.2771,142731.2775
2015-05-13 10:15:00,15.16,15.17,15.15,15.15,299999.99999999994,5.2771,5.2806,5.2736,5.2736,300000.0
2015-05-13 10:20:00,15.15,15.18,15.15,15.16,95374.44933920704,5.2736,5.2841,5.2736,5.2771,95374.4493
2015-05-13 10:25:00,15.16,15.17,15.15,15.16,91850.22026431716,5.2771,5.2806,5.2736,5.2771,91850.2203
2015-05-13 10:30:00,15.16,15.17,15.12,15.14,210792.95154185017,5.2771,5.2806,5.2632,5.2701,210792.9515
2015-05-13 10:35:00,15.14,15.15,15.11,15.11,153964.75770925108,5.2701,5.2736,5.2597,5.2597,153964.7577
2015-05-13 10:40:00,15.11,15.13,15.1,15.1,113876.65198237884,5.2597,5.2667,5.2562,5.2562,113876.652
2015-05-13 10:45:00,15.1,15.1,15.08,15.1,139867.8414096916,5.2562,5.2562,5.2493,5.2562,139867.8414
2015-05-13 10:50:00,15.1,15.12,15.09,15.12,93392.07048458148,5.2562,5.2632,5.2527,5.2632,93392.0705
2015-05-13 10:55:00,15.11,15.12,15.08,15.08,131938.3259911894,5.2597,5.2632,5.2493,5.2493,131938.326
2015-05-13 11:00:00,15.08,15.1,15.07,15.07,157268.72246696032,5.2493,5.2562,5.2458,5.2458,157268.7225
2015-05-13 11:05:00,15.07,15.08,15.06,15.07,194273.127753304,5.2458,5.2493,5.2423,5.2458,194273.1278
2015-05-13 11:10:00,15.07,15.08,15.05,15.07,259030.83700440524,5.2458,5.2493,5.2388,5.2458,259030.837
2015-05-13 11:15:00,15.07,15.09,15.07,15.09,122246.69603524228,5.2458,5.2527,5.2458,5.2527,122246.696
2015-05-13 11:20:00,15.09,15.1,15.07,15.1,173788.54625550658,5.2527,5.2562,5.2458,5.2562,173788.5463
2015-05-13 11:25:00,15.1,15.1,15.08,15.09,162555.06607929512,5.2562,5.2562,5.2493,5.2527,162555.0661
2015-05-13 11:30:00,15.09,15.1,15.06,15.1,220044.05286343608,5.2527,5.2562,5.2423,5.2562,220044.0529
2015-05-13 11:35:00,15.1,15.1,15.08,15.09,44713.65638766519,5.2562,5.2562,5.2493,5.2527,44713.6564
2015-05-13 11:40:00,15.08,15.11,15.08,15.1,109911.89427312772,5.2493,5.2597,5.2493,5.2562,109911.8943
2015-05-13 11:45:00,15.1,15.11,15.1,15.1,123788.5462555066,5.2562,5.2597,5.2562,5.2562,123788.5463
2015-05-13 11:50:00,15.1,15.12,15.1,15.11,158810.57268722463,5.2562,5.2632,5.2562,5.2597,158810.5727
2015-05-13 11:55:00,15.11,15.12,15.11,15.11,101101.32158590306,5.2597,5.2632,5.2597,5.2597,101101.3216
2015-05-13 12:00:00,15.11,15.13,15.11,15.13,41409.69162995594,5.2597,5.2667,5.2597,5.2667,41409.6916
2015-05-13 12:05:00,15.13,15.14,15.11,15.11,60132.15859030836,5.2667,5.2701,5.2597,5.2597,60132.1586
2015-05-13 12:10:00,15.11,15.12,15.11,15.12,78634.36123348016,5.2597,5.2632,5.2597,5.2632,78634.3612
2015-05-13 12:15:00,15.12,15.13,15.11,15.12,68942.73127753302,5.2632,5.2667,5.2597,5.2632,68942.7313
2015-05-13 12:20:00,15.12,15.13,15.1,15.1,59911.89427312774,5.2632,5.2667,5.2562,5.2562,59911.8943
2015-05-13 12:25:00,15.1,15.11,15.09,15.09,113656.3876651982,5.2562,5.2597,5.2527,5.2527,113656.3877
2015-05-13 12:30:00,15.1,15.1,15.08,15.1,70044.05286343611,5.2562,5.2562,5.2493,5.2562,70044.0529
2015-05-13 12:35:00,15.1,15.13,15.1,15.12,87004.4052863436,5.2562,5.2667,5.2562,5.2632,87004.4053
2015-05-13 12:40:00,15.12,15.12,15.11,15.12,59911.89427312774,5.2632,5.2632,5.2597,5.2632,59911.8943
2015-05-13 12:45:00,15.12,15.13,15.12,15.12,64096.91629955946,5.2632,5.2667,5.2632,5.2632,64096.9163
2015-05-13 12:50:00,15.12,15.13,15.12,15.13,35903.083700440526,5.2632,5.2667,5.2632,5.2667,35903.0837
2015-05-13 12:55:00,15.12,15.14,15.11,15.13,74889.86784140968,5.2632,5.2701,5.2597,5.2667,74889.8678
2015-05-13 13:00:00,15.13,15.16,15.13,15.15,136784.14096916298,5.2667,5.2771,5.2667,5.2736,136784.141
2015-05-13 13:05:00,15.15,15.15,15.14,15.14,34581.497797356824,5.2736,5.2736,5.2701,5.2701,34581.4978
2015-05-13 13:10:00,15.14,15.15,15.13,15.14,35903.083700440526,5.2701,5.2736,5.2667,5.2701,35903.0837
2015-05-13 13:15:00,15.14,15.14,15.12,15.13,41189.427312775326,5.2701,5.2701,5.2632,5.2667,41189.4273
2015-05-13 13:20:00,15.13,15.13,15.11,15.13,58149.77973568281,5.2667,5.2667,5.2597,5.2667,58149.7797
2015-05-13 13:25:00,15.13,15.14,15.13,15.14,36123.34801762114,5.2667,5.2701,5.2667,5.2701,36123.348
2015-05-13 13:30:00,15.14,15.15,15.14,15.15,43832.59911894272,5.2701,5.2736,5.2701,5.2736,43832.5991
2015-05-13 13:35:00,15.15,15.15,15.14,15.14,74229.07488986783,5.2736,5.2736,5.2701,5.2701,74229.0749
2015-05-13 13:40:00,15.14,15.15,15.14,15.14,28634.361233480173,5.2701,5.2736,5.2701,5.2701,28634.3612
2015-05-13 13:45:00,15.14,15.15,15.14,15.15,74669.60352422907,5.2701,5.2736,5.2701,5.2736,74669.6035
2015-05-13 13:50:00,15.15,15.15,15.14,15.15,107268.72246696032,5.2736,5.2736,5.2701,5.2736,107268.7225
2015-05-13 13:55:00,15.15,15.17,15.15,15.16,93171.80616740086,5.2736,5.2806,5.2736,5.2771,93171.8062
2015-05-13 14:00:00,15.16,15.17,15.14,15.15,102863.436123348,5.2771,5.2806,5.2701,5.2736,102863.4361
2015-05-13 14:05:00,15.15,15.15,15.12,15.12,64317.18061674008,5.2736,5.2736,5.2632,5.2632,64317.1806
2015-05-13 14:10:00,15.12,15.14,15.11,15.13,127092.51101321584,5.2632,5.2701,5.2597,5.2667,127092.511
2015-05-13 14:15:00,15.13,15.13,15.12,15.13,109251.10132158588,5.2667,5.2667,5.2632,5.2667,109251.1013
2015-05-13 14:20:00,15.13,15.14,15.12,15.14,65638.76651982378,5.2667,5.2701,5.2632,5.2701,65638.7665
2015-05-13 14:25:00,15.13,15.15,15.12,15.14,49999.99999999999,5.2667,5.2736,5.2632,5.2701,50000.0
2015-05-13 14:30:00,15.14,15.15,15.12,15.14,73568.28193832598,5.2701,5.2736,5.2632,5.2701,73568.2819
2015-05-13 14:35:00,15.14,15.15,15.13,15.15,79074.8898678414,5.2701,5.2736,5.2667,5.2736,79074.8899
2015-05-13 14:40:00,15.15,15.16,15.14,15.16,119383.25991189425,5.2736,5.2771,5.2701,5.2771,119383.2599
2015-05-13 14:45:00,15.15,15.17,15.15,15.16,97356.82819383258,5.2736,5.2806,5.2736,5.2771,97356.8282
2015-05-13 14:50:00,15.16,15.16,15.15,15.16,105286.34361233478,5.2771,5.2771,5.2736,5.2771,105286.3436
2015-05-13 14:55:00,15.16,15.17,15.15,15.16,141850.22026431715,5.2771,5.2806,5.2736,5.2771,141850.2203
2015-05-13 15:00:00,15.17,15.17,15.16,15.16,165198.23788546253,5.2806,5.2806,5.2771,5.2771,165198.2379
2015-05-13 15:05:00,15.16,15.17,15.16,15.16,117180.61674008808,5.2771,5.2806,5.2771,5.2771,117180.6167
2015-05-13 15:10:00,15.16,15.17,15.15,15.15,73348.01762114537,5.2771,5.2806,5.2736,5.2736,73348.0176
2015-05-13 15:15:00,15.15,15.15,15.13,15.13,304845.8149779735,5.2736,5.2736,5.2667,5.2667,304845.815
2015-05-13 15:20:00,15.13,15.13,15.1,15.12,347577.09251101315,5.2667,5.2667,5.2562,5.2632,347577.0925
2015-05-13 15:25:00,15.12,15.13,15.11,15.11,83700.44052863434,5.2632,5.2667,5.2597,5.2597,83700.4405
2015-05-13 15:30:00,15.11,15.12,15.1,15.11,182158.59030837,5.2597,5.2632,5.2562,5.2597,182158.5903
2015-05-13 15:35:00,15.11,15.11,15.09,15.1,211233.48017621145,5.2597,5.2597,5.2527,5.2562,211233.4802
2015-05-13 15:40:00,15.09,15.13,15.09,15.11,294493.3920704845,5.2527,5.2667,5.2527,5.2597,294493.3921
2015-05-13 15:45:00,15.11,15.13,15.1,15.1,405506.60792951536,5.2597,5.2667,5.2562,5.2562,405506.6079
2015-05-13 15:50:00,15.1,15.11,15.09,15.1,349779.73568281933,5.2562,5.2597,5.2527,5.2562,349779.7357
2015-05-13 15:55:00,15.1,15.12,15.1,15.12,626872.2466960351,5.2562,5.2632,5.2562,5.2632,626872.2467
2015-05-14 09:30:00,15.21,15.25,15.16,15.22,546475.7709251101,5.2945,5.3084,5.2771,5.298,546475.7709
2015-05-14 09:35:00,15.21,15.27,15.2,15.26,135903.0837004405,5.2945,5.3154,5.291,5.3119,135903.0837
2015-05-14 09:40:00,15.26,15.3,15.24,15.25,240528.63436123345,5.3119,5.3258,5.305,5.3084,240528.6344
2015-05-14 09:45:00,15.24,15.31,15.23,15.3,181057.2687224669,5.305,5.3293,5.3015,5.3258,181057.2687
2015-05-14 09:50:00,15.3,15.31,15.26,15.28,200660.7929515418,5.3258,5.3293,5.3119,5.3189,200660.793
2015-05-14 09:55:00,15.28,15.3,15.26,15.26,96696.03524229072,5.3189,5.3258,5.3119,5.3119,96696.0352
2015-05-14 10:00:00,15.26,15.27,15.21,15.23,205947.1365638766,5.3119,5.3154,5.2945,5.3015,205947.1366
2015-05-14 10:05:00,15.23,15.25,15.22,15.25,121145.3744493392,5.3015,5.3084,5.298,5.3084,121145.3744
2015-05-14 10:10:00,15.25,15.27,15.25,15.26,125330.3964757709,5.3084,5.3154,5.3084,5.3119,125330.3965
2015-05-14 10:15:00,15.26,15.27,15.25,15.25,172026.43171806165,5.3119,5.3154,5.3084,5.3084,172026.4317
2015-05-14 10:20:00,15.25,15.26,15.24,15.25,146916.29955947134,5.3084,5.3119,5.305,5.3084,146916.2996
2015-05-14 10:25:00,15.25,15.25,15.23,15.23,245154.1850220264,5.3084,5.3084,5.3015,5.3015,245154.185
2015-05-14 10:30:00,15.23,15.24,15.22,15.23,129515.41850220262,5.3015,5.305,5.298,5.3015,129515.4185
2015-05-14 10:35:00,15.23,15.25,15.22,15.25,172026.43171806165,5.3015,5.3084,5.298,5.3084,172026.4317
2015-05-14 10:40:00,15.25,15.25,15.23,15.23,79295.15418502201,5.3084,5.3084,5.3015,5.3015,79295.1542
2015-05-14 10:45:00,15.23,15.24,15.21,15.21,106167.40088105726,5.3015,5.305,5.2945,5.2945,106167.4009
2015-05-14 10:50:00,15.21,15.24,15.21,15.22,142511.013215859,5.2945,5.305,5.2945,5.298,142511.0132
2015-05-14 10:55:00,15.22,15.23,15.22,15.22,44052.86343612334,5.298,5.3015,5.298,5.298,44052.8634
2015-05-14 11:00:00,15.23,15.25,15.22,15.24,93832.59911894271,5.3015,5.3084,5.298,5.305,93832.5991
2015-05-14 11:05:00,15.24,15.25,15.24,15.24,51101.32158590308,5.305,5.3084,5.305,5.305,51101.3216
2015-05-14 11:10:00,15.24,15.24,15.22,15.23,71145.3744493392,5.305,5.305,5.298,5.3015,71145.3744
2015-05-14 11:15:00,15.23,15.23,15.22,15.22,46696.03524229074,5.3015,5.3015,5.298,5.298,46696.0352
2015-05-14 11:20:00,15.22,15.22,15.21,15.22,173788.54625550658,5.298,5.298,5.2945,5.298,173788.5463
2015-05-14 11:25:00,15.22,15.22,15.2,15.2,139867.8414096916,5.298,5.298,5.291,5.291,139867.8414
2015-05-14 11:30:00,15.21,15.21,15.2,15.2,118942.73127753302,5.2945,5.2945,5.291,5.291,118942.7313
2015-05-14 11:35:00,15.2,15.21,15.2,15.2,80396.4757709251,5.291,5.2945,5.291,5.291,80396.4758
2015-05-14 11:40:00,15.2,15.2,15.19,15.2,153964.75770925108,5.291,5.291,5.2875,5.291,153964.7577
2015-05-14 11:45:00,15.2,15.2,15.19,15.19,97577.0925110132,5.291,5.291,5.2875,5.2875,97577.0925
2015-05-14 11:50:00,15.2,15.2,15.19,15.19,127973.56828193832,5.291,5.291,5.2875,5.2875,127973.5683
2015-05-14 11:55:00,15.19,15.2,15.19,15.19,100881.05726872243,5.2875,5.291,5.2875,5.2875,100881.0573
2015-05-14 12:00:00,15.19,15.22,15.19,15.22,155726.872246696,5.2875,5.298,5.2875,5.298,155726.8722
2015-05-14 12:05:00,15.22,15.25,15.22,15.25,78854.62555066078,5.298,5.3084,5.298,5.3084,78854.6256
2015-05-14 12:10:00,15.25,15.25,15.24,15.25,64096.91629955946,5.3084,5.3084,5.305,5.3084,64096.9163
2015-05-14 12:15:00,15.25,15.25,15.25,15.25,108149.7797356828,5.3084,5.3084,5.3084,5.3084,108149.7797
2015-05-14 12:20:00,15.25,15.28,15.25,15.28,144933.92070484578,5.3084,5.3189,5.3084,5.3189,144933.9207
2015-05-14 12:25:00,15.27,15.28,15.26,15.26,65198.23788546254,5.3154,5.3189,5.3119,5.3119,65198.2379
2015-05-14 12:30:00,15.26,15.28,15.26,15.26,97577.0925110132,5.3119,5.3189,5.3119,5.3119,97577.0925
2015-05-14 12:35:00,15.26,15.27,15.25,15.25,51321.585903083695,5.3119,5.3154,5.3084,5.3084,51321.5859
2015-05-14 12:40:00,15.25,15.25,15.24,15.24,69823.7885462555,5.3084,5.3084,5.305,5.305,69823.7885
2015-05-14 12:45:00,15.24,15.24,15.23,15.23,57048.458149779726,5.305,5.305,5.3015,5.3015,57048.4581
2015-05-14 12:50:00,15.23,15.25,15.23,15.25,96696.03524229072,5.3015,5.3084,5.3015,5.3084,96696.0352
2015-05-14 12:55:00,15.25,15.27,15.25,15.27,74229.07488986783,5.3084,5.3154,5.3084,5.3154,74229.0749
2015-05-14 13:00:00,15.27,15.27,15.25,15.27,99779.73568281936,5.3154,5.3154,5.3084,5.3154,99779.7357
2015-05-14 13:05:00,15.27,15.27,15.26,15.27,50220.264317180605,5.3154,5.3154,5.3119,5.3154,50220.2643
2015-05-14 13:10:00,15.27,15.27,15.26,15.27,93392.07048458148,5.3154,5.3154,5.3119,5.3154,93392.0705
2015-05-14 13:15:00,15.27,15.27,15.27,15.27,33480.17621145374,5.3154,5.3154,5.3154,5.3154,33480.1762
2015-05-14 13:20:00,15.27,15.29,15.27,15.29,96255.50660792948,5.3154,5.3224,5.3154,5.3224,96255.5066
2015-05-14 13:25:00,15.29,15.3,15.29,15.3,125110.13215859028,5.3224,5.3258,5.3224,5.3258,125110.1322
2015-05-14 13:30:00,15.3,15.31,15.3,15.3,104405.28634361232,5.3258,5.3293,5.3258,5.3258,104405.2863
2015-05-14 13:35:00,15.3,15.3,15.3,15.3,62555.066079295146,5.3258,5.3258,5.3258,5.3258,62555.0661
2015-05-14 13:40:00,15.3,15.3,15.29,15.29,40528.63436123348,5.3258,5.3258,5.3224,5.3224,40528.6344
2015-05-14 13:45:00,15.29,15.29,15.29,15.29,27973.56828193832,5.3224,5.3224,5.3224,5.3224,27973.5683
2015-05-14 13:50:00,15.29,15.29,15.29,15.29,92731.27753303964,5.3224,5.3224,5.3224,5.3224,92731.2775
2015-05-14 13:55:00,15.29,15.3,15.28,15.28,136123.34801762112,5.3224,5.3258,5.3189,5.3189,136123.348
2015-05-14 14:00:00,15.28,15.28,15.27,15.28,138986.78414096913,5.3189,5.3189,5.3154,5.3189,138986.7841
2015-05-14 14:05:00,15.28,15.28,15.27,15.28,151101.32158590306,5.3189,5.3189,5.3154,5.3189,151101.3216
2015-05-14 14:10:00,15.28,15.29,15.27,15.28,116740.08810572686,5.3189,5.3224,5.3154,5.3189,116740.0881
2015-05-14 14:15:00,15.28,15.29,15.28,15.29,75110.13215859029,5.3189,5.3224,5.3189,5.3224,75110.1322
2015-05-14 14:20:00,15.29,15.29,15.28,15.29,79295.15418502201,5.3224,5.3224,5.3189,5.3224,79295.1542
2015-05-14 14:25:00,15.29,15.29,15.28,15.28,80837.00440528632,5.3224,5.3224,5.3189,5.3189,80837.0044
2015-05-14 14:30:00,15.28,15.28,15.27,15.27,76872.24669603523,5.3189,5.3189,5.3154,5.3154,76872.2467
2015-05-14 14:35:00,15.27,15.28,15.26,15.26,140748.89867841406,5.3154,5.3189,5.3119,5.3119,140748.8987
2015-05-14 14:40:00,15.26,15.27,15.26,15.27,93392.07048458148,5.3119,5.3154,5.3119,5.3154,93392.0705
2015-05-14 14:45:00,15.27,15.27,15.26,15.26,82158.59030837003,5.3154,5.3154,5.3119,5.3119,82158.5903
2015-05-14 14:50:00,15.26,15.27,15.26,15.26,82378.85462555065,5.3119,5.3154,5.3119,5.3119,82378.8546
2015-05-14 14:55:00,15.26,15.26,15.25,15.26,138105.72687224668,5.3119,5.3119,5.3084,5.3119,138105.7269
2015-05-14 15:00:00,15.26,15.27,15.25,15.26,169383.25991189425,5.3119,5.3154,5.3084,5.3119,169383.2599
2015-05-14 15:05:00,15.26,15.27,15.25,15.27,112555.06607929514,5.3119,5.3154,5.3084,5.3154,112555.0661
2015-05-14 15:10:00,15.27,15.28,15.27,15.28,74889.86784140968,5.3154,5.3189,5.3154,5.3189,74889.8678
2015-05-14 15:15:00,15.28,15.29,15.27,15.27,122687.2246696035,5.3189,5.3224,5.3154,5.3154,122687.2247
2015-05-14 15:20:00,15.27,15.27,15.27,15.27,69823.7885462555,5.3154,5.3154,5.3154,5.3154,69823.7885
2015-05-14 15:25:00,15.27,15.27,15.26,15.26,180837.0044052863,5.3154,5.3154,5.3119,5.3119,180837.0044
2015-05-14 15:30:00,15.26,15.27,15.26,15.26,191189.42731277528,5.3119,5.3154,5.3119,5.3119,191189.4273
2015-05-14 15:35:00,15.26,15.28,15.26,15.26,274669.603524229,5.3119,5.3189,5.3119,5.3119,274669.6035
2015-05-14 15:40:00,15.26,15.28,15.26,15.28,262775.33039647574,5.3119,5.3189,5.3119,5.3189,262775.3304
2015-05-14 15:45:00,15.28,15.29,15.27,15.28,459251.1013215858,5.3189,5.3224,5.3154,5.3189,459251.1013
2015-05-14 15:50:00,15.29,15.31,15.28,15.3,574008.8105726871,5.3224,5.3293,5.3189,5.3258,574008.8106
2015-05-14 15:55:00,15.3,15.31,15.3,15.3,1339867.8414096914,5.3258,5.3293,5.3258,5.3258,1339867.8414
2015-05-15 09:30:00,15.25,15.31,15.25,15.25,1578193.8325991186,5.3084,5.3293,5.3084,5.3084,1578193.8326
2015-05-15 09:35:00,15.25,15.29,15.25,15.25,280396.47577092506,5.3084,5.3224,5.3084,5.3084,280396.4758
2015-05-15 09:40:00,15.25,15.25,15.2,15.24,452422.9074889867,5.3084,5.3084,5.291,5.305,452422.9075
2015-05-15 09:45:00,15.24,15.25,15.23,15.24,340528.63436123345,5.305,5.3084,5.3015,5.305,340528.6344
2015-05-15 09:50:00,15.25,15.26,15.21,15.21,202202.6431718061,5.3084,5.3119,5.2945,5.2945,202202.6432
2015-05-15 09:55:00,15.21,15.23,15.21,15.22,107268.72246696032,5.2945,5.3015,5.2945,5.298,107268.7225
2015-05-15 10:00:00,15.22,15.22,15.17,15.18,378193.8325991189,5.298,5.298,5.2806,5.2841,378193.8326
2015-05-15 10:05:00,15.18,15.19,15.15,15.17,323568.2819383259,5.2841,5.2875,5.2736,5.2806,323568.2819
2015-05-15 10:10:00,15.17,15.2,15.17,15.18,162995.59471365635,5.2806,5.291,5.2806,5.2841,162995.5947
2015-05-15 10:15:00,15.17,15.19,15.12,15.13,302422.90748898673,5.2806,5.2875,5.2632,5.2667,302422.9075
2015-05-15 10:20:00,15.13,15.15,15.13,15.13,190088.10572687225,5.2667,5.2736,5.2667,5.2667,190088.1057
2015-05-15 10:25:00,15.13,15.15,15.12,15.15,235462.55506607925,5.2667,5.2736,5.2632,5.2736,235462.5551
2015-05-15 10:30:00,15.15,15.16,15.14,15.14,159691.6299559471,5.2736,5.2771,5.2701,5.2701,159691.63
2015-05-15 10:35:00,15.15,15.17,15.14,15.17,116519.82378854624,5.2736,5.2806,5.2701,5.2806,116519.8238
2015-05-15 10:40:00,15.17,15.19,15.16,15.18,170925.11013215856,5.2806,5.2875,5.2771,5.2841,170925.1101
2015-05-15 10:45:00,15.18,15.18,15.16,15.18,133039.6475770925,5.2841,5.2841,5.2771,5.2841,133039.6476
2015-05-15 10:50:00,15.18,15.2,15.18,15.2,129295.154185022,5.2841,5.291,5.2841,5.291,129295.1542
2015-05-15 10:55:00,15.19,15.2,15.19,15.2,102863.436123348,5.2875,5.291,5.2875,5.291,102863.4361
2015-05-15 11:00:00,15.2,15.22,15.2,15.22,120044.0528634361,5.291,5.298,5.291,5.298,120044.0529
2015-05-15 11:05:00,15.23,15.24,15.22,15.23,162114.5374449339,5.3015,5.305,5.298,5.3015,162114.5374
2015-05-15 11:10:00,15.23,15.23,15.2,15.2,199339.2070484581,5.3015,5.3015,5.291,5.291,199339.207
2015-05-15 11:15:00,15.21,15.21,15.17,15.17,349339.2070484581,5.2945,5.2945,5.2806,5.2806,349339.207
2015-05-15 11:20:00,15.17,15.17,15.16,15.16,647577.0925110132,5.2806,5.2806,5.2771,5.2771,647577.0925
2015-05-15 11:25:00,15.16,15.16,15.14,15.14,233039.6475770925,5.2771,5.2771,5.2701,5.2701,233039.6476
2015-05-15 11:30:00,15.14,15.14,15.11,15.12,367841.4096916299,5.2701,5.2701,5.2597,5.2632,367841.4097
2015-05-15 11:35:00,15.12,15.14,15.12,15.14,587665.1982378854,5.2632,5.2701,5.2632,5.2701,587665.1982
2015-05-15 11:40:00,15.14,15.15,15.14,15.15,164977.97356828192,5.2701,5.2736,5.2701,5.2736,164977.9736
2015-05-15 11:45:00,15.15,15.16,15.15,15.15,196916.2995594713,5.2736,5.2771,5.2736,5.2736,196916.2996
2015-05-15 11:50:00,15.15,15.16,15.15,15.16,94273.12775330395,5.2736,5.2771,5.2736,5.2771,94273.1278
2015-05-15 11:55:00,15.16,15.16,15.15,15.16,148678.41409691627,5.2771,5.2771,5.2736,5.2771,148678.4141
2015-05-15 12:00:00,15.16,15.16,15.15,15.16,305726.872246696,5.2771,5.2771,5.2736,5.2771,305726.8722
2015-05-15 12:05:00,15.16,15.16,15.15,15.16,149559.47136563875,5.2771,5.2771,5.2736,5.2771,149559.4714
2015-05-15 12:10:00,15.16,15.16,15.16,15.16,117841.40969162992,5.2771,5.2771,5.2771,5.2771,117841.4097
2015-05-15 12:15:00,15.16,15.16,15.16,15.16,261674.00881057265,5.2771,5.2771,5.2771,5.2771,261674.0088
2015-05-15 12:20:00,15.16,15.16,15.16,15.16,83259.91189427311,5.2771,5.2771,5.2771,5.2771,83259.9119
2015-05-15 12:25:00,15.16,15.16,15.16,15.16,189647.57709251097,5.2771,5.2771,5.2771,5.2771,189647.5771
2015-05-15 12:30:00,15.16,15.16,15.15,15.16,158590.30837004402,5.2771,5.2771,5.2736,5.2771,158590.3084
2015-05-15 12:35:00,15.16,15.16,15.15,15.16,296475.7709251101,5.2771,5.2771,5.2736,5.2771,296475.7709
2015-05-15 12:40:00,15.16,15.16,15.16,15.16,236123.34801762112,5.2771,5.2771,5.2771,5.2771,236123.348
2015-05-15 12:45:00,15.16,15.17,15.16,15.17,94713.65638766518,5.2771,5.2806,5.2771,5.2806,94713.6564
2015-05-15 12:50:00,15.17,15.17,15.15,15.16,122026.43171806163,5.2806,5.2806,5.2736,5.2771,122026.4317
2015-05-15 12:55:00,15.16,15.16,15.15,15.15,77092.51101321584,5.2771,5.2771,5.2736,5.2736,77092.511
2015-05-15 13:00:00,15.15,15.16,15.15,15.16,112775.33039647577,5.2736,5.2771,5.2736,5.2771,112775.3304
2015-05-15 13:05:00,15.15,15.16,15.15,15.16,133480.1762114537,5.2736,5.2771,5.2736,5.2771,133480.1762
2015-05-15 13:10:00,15.16,15.16,15.15,15.16,112995.59471365636,5.2771,5.2771,5.2736,5.2771,112995.5947
2015-05-15 13:15:00,15.16,15.16,15.16,15.16,37224.66960352422,5.2771,5.2771,5.2771,5.2771,37224.6696
2015-05-15 13:20:00,15.16,15.19,15.16,15.19,129074.88986784138,5.2771,5.2875,5.2771,5.2875,129074.8899
2015-05-15 13:25:00,15.19,15.19,15.18,15.18,165198.23788546253,5.2875,5.2875,5.2841,5.2841,165198.2379
2015-05-15 13:30:00,15.18,15.19,15.17,15.18,133039.6475770925,5.2841,5.2875,5.2806,5.2841,133039.6476
2015-05-15 13:35:00,15.18,15.18,15.16,15.17,86123.34801762113,5.2841,5.2841,5.2771,5.2806,86123.348
2015-05-15 13:40:00,15.17,15.17,15.16,15.16,86123.34801762113,5.2806,5.2806,5.2771,5.2771,86123.348
2015-05-15 13:45:00,15.16,15.16,15.16,15.16,50220.264317180605,5.2771,5.2771,5.2771,5.2771,50220.2643
2015-05-15 13:50:00,15.16,15.16,15.16,15.16,286343.6123348017,5.2771,5.2771,5.2771,5.2771,286343.6123
2015-05-15 13:55:00,15.16,15.16,15.15,15.16,189647.57709251097,5.2771,5.2771,5.2736,5.2771,189647.5771
2015-05-15 14:00:00,15.16,15.17,15.15,15.17,120264.31718061672,5.2771,5.2806,5.2736,5.2806,120264.3172
2015-05-15 14:05:00,15.17,15.17,15.15,15.16,87444.93392070483,5.2806,5.2806,5.2736,5.2771,87444.9339
2015-05-15 14:10:00,15.16,15.17,15.16,15.17,72907.48898678413,5.2771,5.2806,5.2771,5.2806,72907.489
2015-05-15 14:15:00,15.17,15.17,15.16,15.17,56828.19383259911,5.2806,5.2806,5.2771,5.2806,56828.1938
2015-05-15 14:20:00,15.17,15.18,15.16,15.18,103303.96475770924,5.2806,5.2841,5.2771,5.2841,103303.9648
2015-05-15 14:25:00,15.18,15.18,15.18,15.18,103964.75770925108,5.2841,5.2841,5.2841,5.2841,103964.7577
2015-05-15 14:30:00,15.18,15.19,15.18,15.19,143832.59911894271,5.2841,5.2875,5.2841,5.2875,143832.5991
2015-05-15 14:35:00,15.18,15.19,15.18,15.19,168942.73127753302,5.2841,5.2875,5.2841,5.2875,168942.7313
2015-05-15 14:40:00,15.19,15.2,15.19,15.19,80396.4757709251,5.2875,5.291,5.2875,5.2875,80396.4758
2015-05-15 14:45:00,15.2,15.2,15.19,15.19,302643.17180616735,5.291,5.291,5.2875,5.2875,302643.1718
2015-05-15 14:50:00,15.19,15.19,15.19,15.19,81497.79735682817,5.2875,5.2875,5.2875,5.2875,81497.7974
2015-05-15 14:55:00,15.19,15.2,15.19,15.2,180837.0044052863,5.2875,5.291,5.2875,5.291,180837.0044
2015-05-15 15:00:00,15.2,15.2,15.19,15.19,147136.56387665196,5.291,5.291,5.2875,5.2875,147136.5639
2015-05-15 15:05:00,15.19,15.2,15.19,15.2,158810.57268722463,5.2875,5.291,5.2875,5.291,158810.5727
2015-05-15 15:10:00,15.2,15.2,15.19,15.2,44713.65638766519,5.291,5.291,5.2875,5.291,44713.6564
2015-05-15 15:15:00,15.19,15.2,15.19,15.2,309691.6299559471,5.2875,5.291,5.2875,5.291,309691.63
2015-05-15 15:20:00,15.2,15.22,15.2,15.21,147356.82819383257,5.291,5.298,5.291,5.2945,147356.8282
2015-05-15 15:25:00,15.22,15.22,15.21,15.22,207709.2511013216,5.298,5.298,5.2945,5.298,207709.2511
2015-05-15 15:30:00,15.22,15.23,15.22,15.22,225110.13215859028,5.298,5.3015,5.298,5.298,225110.1322
2015-05-15 15:35:00,15.22,15.23,15.22,15.23,161453.74449339203,5.298,5.3015,5.298,5.3015,161453.7445
2015-05-15 15:40:00,15.23,15.24,15.22,15.24,228854.6255506608,5.3015,5.305,5.298,5.305,228854.6256
2015-05-15 15:45:00,15.24,15.25,15.23,15.24,481497.7973568281,5.305,5.3084,5.3015,5.305,481497.7974
2015-05-15 15:50:00,15.25,15.25,15.23,15.25,390308.3700440528,5.3084,5.3084,5.3015,5.3084,390308.37
2015-05-15 15:55:00,15.25,15.26,15.24,15.25,1669383.259911894,5.3084,5.3119,5.305,5.3084,1669383.2599
2015-05-18 09:30:00,15.2,15.22,15.13,15.14,422026.4317180616,5.291,5.298,5.2667,5.2701,422026.4317
2015-05-18 09:35:00,15.14,15.14,15.08,15.09,389427.3127753303,5.2701,5.2701,5.2493,5.2527,389427.3128
2015-05-18 09:40:00,15.09,15.11,15.05,15.05,288546.2555066079,5.2527,5.2597,5.2388,5.2388,288546.2555
2015-05-18 09:45:00,15.05,15.08,15.05,15.05,486563.8766519823,5.2388,5.2493,5.2388,5.2388,486563.8767
2015-05-18 09:50:00,15.06,15.07,15.03,15.03,525770.9251101321,5.2423,5.2458,5.2319,5.2319,525770.9251
2015-05-18 09:55:00,15.03,15.04,15.02,15.02,305726.872246696,5.2319,5.2353,5.2284,5.2284,305726.8722
2015-05-18 10:00:00,15.02,15.05,15.02,15.04,352863.436123348,5.2284,5.2388,5.2284,5.2353,352863.4361
2015-05-18 10:05:00,15.04,15.04,15.0,15.0,235682.81938325983,5.2353,5.2353,5.2214,5.2214,235682.8194
2015-05-18 10:10:00,15.0,15.02,14.99,15.01,261894.2731277533,5.2214,5.2284,5.2179,5.2249,261894.2731
2015-05-18 10:15:00,15.01,15.03,15.0,15.02,246035.2422907489,5.2249,5.2319,5.2214,5.2284,246035.2423
2015-05-18 10:20:00,15.02,15.04,15.01,15.04,154845.81497797355,5.2284,5.2353,5.2249,5.2353,154845.815
2015-05-18 10:25:00,15.04,15.07,15.04,15.07,238546.25550660788,5.2353,5.2458,5.2353,5.2458,238546.2555
2015-05-18 10:30:00,15.07,15.08,15.05,15.05,300881.0572687224,5.2458,5.2493,5.2388,5.2388,300881.0573
2015-05-18 10:35:00,15.05,15.07,15.05,15.07,202863.436123348,5.2388,5.2458,5.2388,5.2458,202863.4361
2015-05-18 10:40:00,15.07,15.07,15.07,15.07,135682.8193832599,5.2458,5.2458,5.2458,5.2458,135682.8194
2015-05-18 10:45:00,15.07,15.07,15.06,15.07,224449.3392070484,5.2458,5.2458,5.2423,5.2458,224449.3392
2015-05-18 10:50:00,15.07,15.07,15.06,15.06,95154.18502202642,5.2458,5.2458,5.2423,5.2423,95154.185
2015-05-18 10:55:00,15.06,15.06,15.05,15.06,128414.09691629952,5.2423,5.2423,5.2388,5.2423,128414.0969
2015-05-18 11:00:00,15.06,15.07,15.06,15.07,89867.84140969161,5.2423,5.2458,5.2423,5.2458,89867.8414
2015-05-18 11:05:00,15.07,15.09,15.07,15.09,154845.81497797355,5.2458,5.2527,5.2458,5.2527,154845.815
2015-05-18 11:10:00,15.09,15.09,15.07,15.08,206167.40088105723,5.2527,5.2527,5.2458,5.2493,206167.4009
2015-05-18 11:15:00,15.08,15.08,15.07,15.08,216299.5594713656,5.2493,5.2493,5.2458,5.2493,216299.5595
2015-05-18 11:20:00,15.08,15.09,15.07,15.09,257268.72246696032,5.2493,5.2527,5.2458,5.2527,257268.7225
2015-05-18 11:25:00,15.08,15.13,15.08,15.13,319383.2599118942,5.2493,5.2667,5.2493,5.2667,319383.2599
2015-05-18 11:30:00,15.13,15.14,15.12,15.13,131938.3259911894,5.2667,5.2701,5.2632,5.2667,131938.326
2015-05-18 11:35:00,15.13,15.15,15.13,15.15,100440.5286343612,5.2667,5.2736,5.2667,5.2736,100440.5286
2015-05-18 11:40:00,15.15,15.16,15.15,15.15,157488.98678414093,5.2736,5.2771,5.2736,5.2736,157488.9868
2015-05-18 11:45:00,15.15,15.15,15.13,15.13,183039.6475770925,5.2736,5.2736,5.2667,5.2667,183039.6476
2015-05-18 11:50:00,15.13,15.15,15.13,15.15,97136.56387665196,5.2667,5.2736,5.2667,5.2736,97136.5639
2015-05-18 11:55:00,15.15,15.15,15.14,15.15,122907.48898678413,5.2736,5.2736,5.2701,5.2736,122907.489
2015-05-18 12:00:00,15.15,15.15,15.15,15.15,62334.801762114526,5.2736,5.2736,5.2736,5.2736,62334.8018
2015-05-18 12:05:00,15.15,15.15,15.14,15.14,128414.09691629952,5.2736,5.2736,5.2701,5.2701,128414.0969
2015-05-18 12:10:00,15.14,15.15,15.13,15.13,128854.62555066076,5.2701,5.2736,5.2667,5.2667,128854.6256
2015-05-18 12:15:00,15.13,15.13,15.11,15.12,191850.22026431715,5.2667,5.2667,5.2597,5.2632,191850.2203
2015-05-18 12:20:00,15.12,15.12,15.11,15.12,49118.94273127752,5.2632,5.2632,5.2597,5.2632,49118.9427
2015-05-18 12:25:00,15.11,15.12,15.1,15.11,279735.6828193832,5.2597,5.2632,5.2562,5.2597,279735.6828
2015-05-18 12:30:00,15.12,15.12,15.1,15.1,65638.76651982378,5.2632,5.2632,5.2562,5.2562,65638.7665
2015-05-18 12:35:00,15.1,15.11,15.1,15.11,101321.58590308367,5.2562,5.2597,5.2562,5.2597,101321.5859
2015-05-18 12:40:00,15.11,15.11,15.1,15.11,257709.2511013216,5.2597,5.2597,5.2562,5.2597,257709.2511
2015-05-18 12:45:00,15.11,15.11,15.1,15.1,97136.56387665196,5.2597,5.2597,5.2562,5.2562,97136.5639
2015-05-18 12:50:00,15.11,15.11,15.09,15.09,454405.2863436122,5.2597,5.2597,5.2527,5.2527,454405.2863
2015-05-18 12:55:00,15.09,15.1,15.09,15.1,70044.05286343611,5.2527,5.2562,5.2527,5.2562,70044.0529
2015-05-18 13:00:00,15.1,15.1,15.09,15.1,217400.88105726868,5.2562,5.2562,5.2527,5.2562,217400.8811
2015-05-18 13:05:00,15.1,15.1,15.09,15.09,101541.8502202643,5.2562,5.2562,5.2527,5.2527,101541.8502
2015-05-18 13:10:00,15.1,15.1,15.09,15.09,127973.56828193832,5.2562,5.2562,5.2527,5.2527,127973.5683
2015-05-18 13:15:00,15.1,15.1,15.09,15.1,192511.01321585893,5.2562,5.2562,5.2527,5.2562,192511.0132
2015-05-18 13:20:00,15.1,15.1,15.09,15.1,192511.01321585893,5.2562,5.2562,5.2527,5.2562,192511.0132
2015-05-18 13:25:00,15.1,15.11,15.1,15.1,129515.41850220262,5.2562,5.2597,5.2562,5.2562,129515.4185
2015-05-18 13:30:00,15.11,15.11,15.09,15.1,463876.6519823788,5.2597,5.2597,5.2527,5.2562,463876.652
2015-05-18 13:35:00,15.1,15.1,15.1,15.1,78193.83259911893,5.2562,5.2562,5.2562,5.2562,78193.8326
2015-05-18 13:40:00,15.1,15.1,15.09,15.09,272687.22466960346,5.2562,5.2562,5.2527,5.2527,272687.2247
2015-05-18 13:45:00,15.09,15.1,15.09,15.1,87224.66960352422,5.2527,5.2562,5.2527,5.2562,87224.6696
2015-05-18 13:50:00,15.1,15.1,15.09,15.1,160132.15859030833,5.2562,5.2562,5.2527,5.2562,160132.1586
2015-05-18 13:55:00,15.1,15.1,15.1,15.1,173127.75330396474,5.2562,5.2562,5.2562,5.2562,173127.7533
2015-05-18 14:00:00,15.1,15.11,15.1,15.11,224008.8105726872,5.2562,5.2597,5.2562,5.2597,224008.8106
2015-05-18 14:05:00,15.11,15.11,15.08,15.09,280396.47577092506,5.2597,5.2597,5.2493,5.2527,280396.4758
2015-05-18 14:10:00,15.09,15.09,15.08,15.08,50440.52863436122,5.2527,5.2527,5.2493,5.2493,50440.5286
2015-05-18 14:15:00,15.09,15.09,15.08,15.09,93171.80616740086,5.2527,5.2527,5.2493,5.2527,93171.8062
2015-05-18 14:20:00,15.09,15.1,15.09,15.09,203524.22907488985,5.2527,5.2562,5.2527,5.2527,203524.2291
2015-05-18 14:25:00,15.09,15.09,15.09,15.09,59251.10132158589,5.2527,5.2527,5.2527,5.2527,59251.1013
2015-05-18 14:30:00,15.09,15.09,15.07,15.07,194933.92070484572,5.2527,5.2527,5.2458,5.2458,194933.9207
2015-05-18 14:35:00,15.07,15.08,15.05,15.07,396696.0352422907,5.2458,5.2493,5.2388,5.2458,396696.0352
2015-05-18 14:40:00,15.07,15.08,15.06,15.08,200220.26431718052,5.2458,5.2493,5.2423,5.2493,200220.2643
2015-05-18 14:45:00,15.08,15.09,15.08,15.09,71145.3744493392,5.2493,5.2527,5.2493,5.2527,71145.3744
2015-05-18 14:50:00,15.09,15.1,15.08,15.08,228193.8325991189,5.2527,5.2562,5.2493,5.2493,228193.8326
2015-05-18 14:55:00,15.09,15.09,15.06,15.07,151982.3788546255,5.2527,5.2527,5.2423,5.2458,151982.3789
2015-05-18 15:00:00,15.07,15.1,15.06,15.1,203083.7004405286,5.2458,5.2562,5.2423,5.2562,203083.7004
2015-05-18 15:05:00,15.1,15.1,15.09,15.1,122246.69603524228,5.2562,5.2562,5.2527,5.2562,122246.696
2015-05-18 15:10:00,15.1,15.11,15.1,15.11,92951.54185022024,5.2562,5.2597,5.2562,5.2597,92951.5419
2015-05-18 15:15:00,15.1,15.11,15.1,15.11,238325.99118942727,5.2562,5.2597,5.2562,5.2597,238325.9912
2015-05-18 15:20:00,15.11,15.12,15.1,15.11,217180.61674008807,5.2597,5.2632,5.2562,5.2597,217180.6167
2015-05-18 15:25:00,15.11,15.12,15.1,15.1,187665.19823788543,5.2597,5.2632,5.2562,5.2562,187665.1982
2015-05-18 15:30:00,15.1,15.11,15.1,15.1,211013.2158590308,5.2562,5.2597,5.2562,5.2562,211013.2159
2015-05-18 15:35:00,15.1,15.1,15.08,15.09,337004.40528634354,5.2562,5.2562,5.2493,5.2527,337004.4053
2015-05-18 15:40:00,15.09,15.09,15.08,15.08,254405.2863436123,5.2527,5.2527,5.2493,5.2493,254405.2863
2015-05-18 15:45:00,15.08,15.09,15.08,15.09,585903.0837004405,5.2493,5.2527,5.2493,5.2527,585903.0837
2015-05-18 15:50:00,15.08,15.09,15.08,15.08,303083.70044052857,5.2493,5.2527,5.2493,5.2493,303083.7004
2015-05-18 15:55:00,15.08,15.1,15.08,15.1,960132.1585903082,5.2493,5.2562,5.2493,5.2562,960132.1586
2015-05-19 09:30:00,15.09,15.2,15.09,15.18,583259.911894273,5.2527,5.291,5.2527,5.2841,583259.9119
2015-05-19 09:35:00,15.18,15.19,15.15,15.17,130396.47577092508,5.2841,5.2875,5.2736,5.2806,130396.4758
2015-05-19 09:40:00,15.16,15.18,15.1,15.17,299118.9427312775,5.2771,5.2841,5.2562,5.2806,299118.9427
2015-05-19 09:45:00,15.16,15.16,15.13,15.14,370044.05286343605,5.2771,5.2771,5.2667,5.2701,370044.0529
2015-05-19 09:50:00,15.15,15.15,15.13,15.13,124449.33920704844,5.2736,5.2736,5.2667,5.2667,124449.3392
2015-05-19 09:55:00,15.13,15.15,15.11,15.11,350440.5286343612,5.2667,5.2736,5.2597,5.2597,350440.5286
2015-05-19 10:00:00,15.12,15.14,15.11,15.13,445374.44933920697,5.2632,5.2701,5.2597,5.2667,445374.4493
2015-05-19 10:05:00,15.13,15.13,15.11,15.11,231718.0616740088,5.2667,5.2667,5.2597,5.2597,231718.0617
2015-05-19 10:10:00,15.12,15.15,15.11,15.15,383039.64757709246,5.2632,5.2736,5.2597,5.2736,383039.6476
2015-05-19 10:15:00,15.15,15.2,15.14,15.16,569383.2599118942,5.2736,5.291,5.2701,5.2771,569383.2599
2015-05-19 10:20:00,15.16,15.17,15.1,15.11,303744.4933920704,5.2771,5.2806,5.2562,5.2597,303744.4934
2015-05-19 10:25:00,15.11,15.12,15.09,15.11,269162.9955947136,5.2597,5.2632,5.2527,5.2597,269162.9956
2015-05-19 10:30:00,15.11,15.14,15.11,15.14,173127.75330396474,5.2597,5.2701,5.2597,5.2701,173127.7533
2015-05-19 10:35:00,15.14,15.14,15.11,15.14,129735.68281938323,5.2701,5.2701,5.2597,5.2701,129735.6828
2015-05-19 10:40:00,15.14,15.14,15.1,15.1,161894.2731277533,5.2701,5.2701,5.2562,5.2562,161894.2731
2015-05-19 10:45:00,15.1,15.11,15.08,15.11,161233.48017621142,5.2562,5.2597,5.2493,5.2597,161233.4802
2015-05-19 10:50:00,15.11,15.13,15.1,15.1,198898.67841409688,5.2597,5.2667,5.2562,5.2562,198898.6784
2015-05-19 10:55:00,15.1,15.1,15.08,15.08,166740.08810572684,5.2562,5.2562,5.2493,5.2493,166740.0881
2015-05-19 11:00:00,15.08,15.12,15.08,15.09,402422.90748898673,5.2493,5.2632,5.2493,5.2527,402422.9075
2015-05-19 11:05:00,15.09,15.1,15.07,15.1,263656.3876651982,5.2527,5.2562,5.2458,5.2562,263656.3877
2015-05-19 11:10:00,15.1,15.1,15.08,15.1,258149.7797356828,5.2562,5.2562,5.2493,5.2562,258149.7797
2015-05-19 11:15:00,15.1,15.1,15.09,15.09,107048.45814977972,5.2562,5.2562,5.2527,5.2527,107048.4581
2015-05-19 11:20:00,15.1,15.1,15.08,15.1,176211.45374449337,5.2562,5.2562,5.2493,5.2562,176211.4537
2015-05-19 11:25:00,15.1,15.11,15.09,15.11,88325.9911894273,5.2562,5.2597,5.2527,5.2597,88325.9912
2015-05-19 11:30:00,15.11,15.11,15.1,15.11,167180.61674008807,5.2597,5.2597,5.2562,5.2597,167180.6167
2015-05-19 11:35:00,15.11,15.11,15.1,15.11,70925.11013215857,5.2597,5.2597,5.2562,5.2597,70925.1101
2015-05-19 11:40:00,15.11,15.11,15.1,15.1,95154.18502202642,5.2597,5.2597,5.2562,5.2562,95154.185
2015-05-19 11:45:00,15.1,15.12,15.1,15.12,220264.3171806167,5.2562,5.2632,5.2562,5.2632,220264.3172
2015-05-19 11:50:00,15.11,15.14,15.11,15.14,152643.17180616735,5.2597,5.2701,5.2597,5.2701,152643.1718
2015-05-19 11:55:00,15.14,15.16,15.13,15.16,178854.62555066077,5.2701,5.2771,5.2667,5.2771,178854.6256
2015-05-19 12:00:00,15.16,15.16,15.15,15.16,80396.4757709251,5.2771,5.2771,5.2736,5.2771,80396.4758
2015-05-19 12:05:00,15.16,15.17,15.15,15.17,193392.07048458143,5.2771,5.2806,5.2736,5.2806,193392.0705
2015-05-19 12:10:00,15.17,15.18,15.16,15.17,165638.76651982375,5.2806,5.2841,5.2771,5.2806,165638.7665
2015-05-19 12:15:00,15.16,15.18,15.16,15.18,175110.13215859028,5.2771,5.2841,5.2771,5.2841,175110.1322
2015-05-19 12:20:00,15.18,15.19,15.16,15.17,331497.7973568281,5.2841,5.2875,5.2771,5.2806,331497.7974
2015-05-19 12:25:00,15.18,15.18,15.13,15.13,440748.898678414,5.2841,5.2841,5.2667,5.2667,440748.8987
2015-05-19 12:30:00,15.13,15.15,15.13,15.14,85242.29074889867,5.2667,5.2736,5.2667,5.2701,85242.2907
2015-05-19 12:35:00,15.15,15.17,15.14,15.17,63215.85903083699,5.2736,5.2806,5.2701,5.2806,63215.859
2015-05-19 12:40:00,15.17,15.17,15.16,15.16,109471.3656387665,5.2806,5.2806,5.2771,5.2771,109471.3656
2015-05-19 12:45:00,15.17,15.19,15.16,15.19,71585.90308370042,5.2806,5.2875,5.2771,5.2875,71585.9031
2015-05-19 12:50:00,15.19,15.19,15.17,15.17,43392.07048458149,5.2875,5.2875,5.2806,5.2806,43392.0705
2015-05-19 12:55:00,15.17,15.17,15.15,15.16,54185.02202643171,5.2806,5.2806,5.2736,5.2771,54185.022
2015-05-19 13:00:00,15.16,15.16,15.15,15.16,59691.62995594712,5.2771,5.2771,5.2736,5.2771,59691.63
2015-05-19 13:05:00,15.16,15.17,15.15,15.15,61453.744493392056,5.2771,5.2806,5.2736,5.2736,61453.7445
2015-05-19 13:10:00,15.15,15.17,15.15,15.16,108149.7797356828,5.2736,5.2806,5.2736,5.2771,108149.7797
2015-05-19 13:15:00,15.17,15.17,15.16,15.17,81057.26872246695,5.2806,5.2806,5.2771,5.2806,81057.2687
2015-05-19 13:20:00,15.17,15.18,15.16,15.17,78414.09691629955,5.2806,5.2841,5.2771,5.2806,78414.0969
2015-05-19 13:25:00,15.17,15.19,15.17,15.18,65859.0308370044,5.2806,5.2875,5.2806,5.2841,65859.0308
2015-05-19 13:30:00,15.18,15.19,15.17,15.19,114537.44493392068,5.2841,5.2875,5.2806,5.2875,114537.4449
2015-05-19 13:35:00,15.18,15.2,15.18,15.2,132158.59030837,5.2841,5.291,5.2841,5.291,132158.5903
2015-05-19 13:40:00,15.2,15.21,15.19,15.2,128854.62555066076,5.291,5.2945,5.2875,5.291,128854.6256
2015-05-19 13:45:00,15.2,15.21,15.19,15.19,62334.801762114526,5.291,5.2945,5.2875,5.2875,62334.8018
2015-05-19 13:50:00,15.19,15.2,15.18,15.18,54405.28634361232,5.2875,5.291,5.2841,5.2841,54405.2863
2015-05-19 13:55:00,15.18,15.19,15.18,15.19,80837.00440528632,5.2841,5.2875,5.2841,5.2875,80837.0044
2015-05-19 14:00:00,15.19,15.19,15.18,15.19,75770.92511013214,5.2875,5.2875,5.2841,5.2875,75770.9251
2015-05-19 14:05:00,15.19,15.19,15.18,15.18,70264.31718061672,5.2875,5.2875,5.2841,5.2841,70264.3172
2015-05-19 14:10:00,15.18,15.18,15.17,15.17,99118.94273127752,5.2841,5.2841,5.2806,5.2806,99118.9427
2015-05-19 14:15:00,15.17,15.17,15.15,15.15,134361.2334801762,5.2806,5.2806,5.2736,5.2736,134361.2335
2015-05-19 14:20:00,15.15,15.16,15.15,15.16,65638.76651982378,5.2736,5.2771,5.2736,5.2771,65638.7665
2015-05-19 14:25:00,15.16,15.16,15.15,15.16,82378.85462555065,5.2771,5.2771,5.2736,5.2771,82378.8546
2015-05-19 14:30:00,15.15,15.15,15.15,15.15,57488.98678414096,5.2736,5.2736,5.2736,5.2736,57488.9868
2015-05-19 14:35:00,15.15,15.15,15.12,15.12,166740.08810572684,5.2736,5.2736,5.2632,5.2632,166740.0881
2015-05-19 14:40:00,15.12,15.13,15.12,15.12,92731.27753303964,5.2632,5.2667,5.2632,5.2632,92731.2775
2015-05-19 14:45:00,15.12,15.12,15.11,15.11,119603.52422907489,5.2632,5.2632,5.2597,5.2597,119603.5242
2015-05-19 14:50:00,15.11,15.12,15.11,15.11,71145.3744493392,5.2597,5.2632,5.2597,5.2597,71145.3744
2015-05-19 14:55:00,15.11,15.13,15.11,15.11,144052.86343612333,5.2597,5.2667,5.2597,5.2597,144052.8634
2015-05-19 15:00:00,15.11,15.13,15.11,15.13,124229.0748898678,5.2597,5.2667,5.2597,5.2667,124229.0749
2015-05-19 15:05:00,15.13,15.13,15.11,15.12,106828.19383259908,5.2667,5.2667,5.2597,5.2632,106828.1938
2015-05-19 15:10:00,15.12,15.12,15.1,15.1,115418.50220264315,5.2632,5.2632,5.2562,5.2562,115418.5022
2015-05-19 15:15:00,15.1,15.13,15.1,15.12,153303.9647577092,5.2562,5.2667,5.2562,5.2632,153303.9648
2015-05-19 15:20:00,15.12,15.13,15.11,15.12,173127.75330396474,5.2632,5.2667,5.2597,5.2632,173127.7533
2015-05-19 15:25:00,15.12,15.12,15.1,15.11,113876.65198237884,5.2632,5.2632,5.2562,5.2597,113876.652
2015-05-19 15:30:00,15.11,15.12,15.1,15.12,144052.86343612333,5.2597,5.2632,5.2562,5.2632,144052.8634
2015-05-19 15:35:00,15.12,15.15,15.12,15.13,207048.4581497797,5.2632,5.2736,5.2632,5.2667,207048.4581
2015-05-19 15:40:00,15.13,15.14,15.13,15.13,184361.2334801762,5.2667,5.2701,5.2667,5.2667,184361.2335
2015-05-19 15:45:00,15.13,15.15,15.12,15.15,362775.3303964757,5.2667,5.2736,5.2632,5.2736,362775.3304
2015-05-19 15:50:00,15.15,15.15,15.14,15.15,388546.2555066079,5.2736,5.2736,5.2701,5.2736,388546.2555
2015-05-19 15:55:00,15.15,15.17,15.15,15.16,1127533.0396475769,5.2736,5.2806,5.2736,5.2771,1127533.0396
2015-05-20 09:30:00,15.17,15.19,15.06,15.07,416960.3524229074,5.2806,5.2875,5.2423,5.2458,416960.3524
2015-05-20 09:35:00,15.07,15.07,15.0,15.01,585903.0837004405,5.2458,5.2458,5.2214,5.2249,585903.0837
2015-05-20 09:40:00,15.01,15.03,14.96,15.0,561453.744493392,5.2249,5.2319,5.2075,5.2214,561453.7445
2015-05-20 09:45:00,15.0,15.04,14.98,15.02,455286.3436123347,5.2214,5.2353,5.2144,5.2284,455286.3436
2015-05-20 09:50:00,15.02,15.05,15.01,15.05,278414.0969162995,5.2284,5.2388,5.2249,5.2388,278414.0969
2015-05-20 09:55:00,15.05,15.05,15.01,15.03,197577.0925110132,5.2388,5.2388,5.2249,5.2319,197577.0925
2015-05-20 10:00:00,15.04,15.05,15.02,15.03,696475.77092511,5.2353,5.2388,5.2284,5.2319,696475.7709
2015-05-20 10:05:00,15.03,15.07,15.03,15.05,659691.629955947,5.2319,5.2458,5.2319,5.2388,659691.63
2015-05-20 10:10:00,15.05,15.05,15.03,15.04,261013.2158590308,5.2388,5.2388,5.2319,5.2353,261013.2159
2015-05-20 10:15:00,15.04,15.05,15.03,15.05,248237.88546255504,5.2353,5.2388,5.2319,5.2388,248237.8855
2015-05-20 10:20:00,15.05,15.05,15.02,15.03,500660.7929515418,5.2388,5.2388,5.2284,5.2319,500660.793
2015-05-20 10:25:00,15.02,15.03,15.01,15.01,217400.88105726868,5.2284,5.2319,5.2249,5.2249,217400.8811
2015-05-20 10:30:00,15.01,15.03,15.01,15.02,331057.2687224669,5.2249,5.2319,5.2249,5.2284,331057.2687
2015-05-20 10:35:00,15.02,15.03,15.02,15.02,193171.80616740085,5.2284,5.2319,5.2284,5.2284,193171.8062
2015-05-20 10:40:00,15.02,15.03,15.0,15.01,273348.0176211453,5.2284,5.2319,5.2214,5.2249,273348.0176
2015-05-20 10:45:00,15.01,15.02,14.96,14.96,509691.6299559471,5.2249,5.2284,5.2075,5.2075,509691.63
2015-05-20 10:50:00,14.96,14.96,14.93,14.94,764537.4449339205,5.2075,5.2075,5.197,5.2005,764537.4449
2015-05-20 10:55:00,14.93,14.94,14.9,14.9,991189.4273127752,5.197,5.2005,5.1866,5.1866,991189.4273
2015-05-20 11:00:00,14.91,14.94,14.88,14.94,648237.885462555,5.1901,5.2005,5.1796,5.2005,648237.8855
2015-05-20 11:05:00,14.94,14.95,14.92,14.92,551321.5859030836,5.2005,5.204,5.1936,5.1936,551321.5859
2015-05-20 11:10:00,14.92,14.95,14.92,14.94,215638.7665198237,5.1936,5.204,5.1936,5.2005,215638.7665
2015-05-20 11:15:00,14.94,14.95,14.93,14.95,264096.9162995594,5.2005,5.204,5.197,5.204,264096.9163
2015-05-20 11:20:00,14.95,14.97,14.94,14.96,160132.15859030833,5.204,5.211,5.2005,5.2075,160132.1586
2015-05-20 11:25:00,14.97,14.97,14.94,14.94,220925.11013215856,5.211,5.211,5.2005,5.2005,220925.1101
2015-05-20 11:30:00,14.95,14.95,14.94,14.95,110572.6872246696,5.204,5.204,5.2005,5.204,110572.6872
2015-05-20 11:35:00,14.95,14.95,14.94,14.94,127753.30396475768,5.204,5.204,5.2005,5.2005,127753.304
2015-05-20 11:40:00,14.94,14.95,14.91,14.92,234581.4977973568,5.2005,5.204,5.1901,5.1936,234581.4978
2015-05-20 11:45:00,14.92,14.93,14.91,14.92,182599.11894273123,5.1936,5.197,5.1901,5.1936,182599.1189
2015-05-20 11:50:00,14.92,14.93,14.92,14.93,180396.47577092508,5.1936,5.197,5.1936,5.197,180396.4758
2015-05-20 11:55:00,14.93,14.94,14.92,14.94,174669.60352422905,5.197,5.2005,5.1936,5.2005,174669.6035
2015-05-20 12:00:00,14.94,14.94,14.92,14.93,188546.2555066079,5.2005,5.2005,5.1936,5.197,188546.2555
2015-05-20 12:05:00,14.93,14.95,14.93,14.95,151321.58590308367,5.197,5.204,5.197,5.204,151321.5859
2015-05-20 12:10:00,14.95,14.96,14.94,14.96,237224.66960352412,5.204,5.2075,5.2005,5.2075,237224.6696
2015-05-20 12:15:00,14.95,14.99,14.95,14.97,225770.9251101321,5.204,5.2179,5.204,5.211,225770.9251
2015-05-20 12:20:00,14.98,14.98,14.96,14.98,309911.8942731277,5.2144,5.2144,5.2075,5.2144,309911.8943
2015-05-20 12:25:00,14.98,14.99,14.98,14.98,100000.0,5.2144,5.2179,5.2144,5.2144,100000.0
2015-05-20 12:30:00,14.98,14.98,14.97,14.98,90528.63436123346,5.2144,5.2144,5.211,5.2144,90528.6344
2015-05-20 12:35:00,14.98,15.0,14.98,15.0,139427.3127753304,5.2144,5.2214,5.2144,5.2214,139427.3128
2015-05-20 12:40:00,15.0,15.0,14.99,15.0,127092.51101321584,5.2214,5.2214,5.2179,5.2214,127092.511
2015-05-20 12:45:00,15.0,15.0,14.98,14.99,116519.82378854624,5.2214,5.2214,5.2144,5.2179,116519.8238
2015-05-20 12:50:00,14.99,15.0,14.99,14.99,146255.50660792948,5.2179,5.2214,5.2179,5.2179,146255.5066
2015-05-20 12:55:00,14.99,15.0,14.98,14.99,185682.8193832599,5.2179,5.2214,5.2144,5.2179,185682.8194
2015-05-20 13:00:00,14.99,15.0,14.98,14.99,101321.58590308367,5.2179,5.2214,5.2144,5.2179,101321.5859
2015-05-20 13:05:00,14.99,15.0,14.99,15.0,59471.36563876651,5.2179,5.2214,5.2179,5.2214,59471.3656
2015-05-20 13:10:00,15.0,15.0,14.99,15.0,95594.71365638764,5.2214,5.2214,5.2179,5.2214,95594.7137
2015-05-20 13:15:00,15.0,15.0,14.99,15.0,140528.63436123345,5.2214,5.2214,5.2179,5.2214,140528.6344
2015-05-20 13:20:00,15.0,15.0,14.99,14.99,61013.215859030825,5.2214,5.2214,5.2179,5.2179,61013.2159
2015-05-20 13:25:00,14.99,15.0,14.98,14.98,155726.872246696,5.2179,5.2214,5.2144,5.2144,155726.8722
2015-05-20 13:30:00,14.98,14.98,14.97,14.97,118722.4669603524,5.2144,5.2144,5.211,5.211,118722.467
2015-05-20 13:35:00,14.97,14.98,14.97,14.97,88105.72687224668,5.211,5.2144,5.211,5.211,88105.7269
2015-05-20 13:40:00,14.97,14.97,14.95,14.96,139207.04845814974,5.211,5.211,5.204,5.2075,139207.0485
2015-05-20 13:45:00,14.95,14.97,14.95,14.97,102202.64317180616,5.204,5.211,5.204,5.211,102202.6432
2015-05-20 13:50:00,14.96,14.97,14.96,14.97,103524.22907488984,5.2075,5.211,5.2075,5.211,103524.2291
2015-05-20 13:55:00,14.96,14.97,14.96,14.97,92731.27753303964,5.2075,5.211,5.2075,5.211,92731.2775
2015-05-20 14:00:00,14.97,15.01,14.97,14.98,440528.6343612334,5.211,5.2249,5.211,5.2144,440528.6344
2015-05-20 14:05:00,14.98,14.99,14.97,14.97,248678.41409691624,5.2144,5.2179,5.211,5.211,248678.4141
2015-05-20 14:10:00,14.98,15.0,14.98,15.0,246475.7709251101,5.2144,5.2214,5.2144,5.2214,246475.7709
2015-05-20 14:15:00,15.0,15.03,15.0,15.03,241189.42731277528,5.2214,5.2319,5.2214,5.2319,241189.4273
2015-05-20 14:20:00,15.03,15.04,15.01,15.01,184801.7621145374,5.2319,5.2353,5.2249,5.2249,184801.7621
2015-05-20 14:25:00,15.02,15.06,15.01,15.06,375330.39647577086,5.2284,5.2423,5.2249,5.2423,375330.3965
2015-05-20 14:30:00,15.06,15.07,15.04,15.04,204405.2863436123,5.2423,5.2458,5.2353,5.2353,204405.2863
2015-05-20 14:35:00,15.04,15.06,15.04,15.06,210792.95154185017,5.2353,5.2423,5.2353,5.2423,210792.9515
2015-05-20 14:40:00,15.06,15.06,15.02,15.04,236563.8766519824,5.2423,5.2423,5.2284,5.2353,236563.8767
2015-05-20 14:45:00,15.05,15.06,15.03,15.03,137224.6696035242,5.2388,5.2423,5.2319,5.2319,137224.6696
2015-05-20 14:50:00,15.03,15.03,15.01,15.02,282158.59030837,5.2319,5.2319,5.2249,5.2284,282158.5903
2015-05-20 14:55:00,15.02,15.04,15.02,15.03,136343.61233480173,5.2284,5.2353,5.2284,5.2319,136343.6123
2015-05-20 15:00:00,15.03,15.03,15.01,15.02,315859.0308370044,5.2319,5.2319,5.2249,5.2284,315859.0308
2015-05-20 15:05:00,15.02,15.03,15.02,15.03,350660.7929515418,5.2284,5.2319,5.2284,5.2319,350660.793
2015-05-20 15:10:00,15.03,15.03,15.0,15.0,296475.7709251101,5.2319,5.2319,5.2214,5.2214,296475.7709
2015-05-20 15:15:00,15.0,15.0,14.97,14.98,508810.5726872246,5.2214,5.2214,5.211,5.2144,508810.5727
2015-05-20 15:20:00,14.98,15.01,14.98,15.0,357929.5154185021,5.2144,5.2249,5.2144,5.2214,357929.5154
2015-05-20 15:25:00,15.0,15.01,15.0,15.0,184581.4977973568,5.2214,5.2249,5.2214,5.2214,184581.4978
2015-05-20 15:30:00,15.0,15.0,14.98,15.0,330396.47577092506,5.2214,5.2214,5.2144,5.2214,330396.4758
2015-05-20 15:35:00,15.0,15.0,14.98,14.99,405506.60792951536,5.2214,5.2214,5.2144,5.2179,405506.6079
2015-05-20 15:40:00,14.99,15.0,14.99,14.99,346255.5066079295,5.2179,5.2214,5.2179,5.2179,346255.5066
2015-05-20 15:45:00,14.99,15.02,14.99,15.02,661013.2158590307,5.2179,5.2284,5.2179,5.2284,661013.2159
2015-05-20 15:50:00,15.01,15.02,15.0,15.0,351982.3788546255,5.2249,5.2284,5.2214,5.2214,351982.3789
2015-05-20 15:55:00,15.0,15.02,15.0,15.01,1337444.9339207043,5.2214,5.2284,5.2214,5.2249,1337444.9339
2015-05-21 09:30:00,15.03,15.08,14.99,15.04,574449.3392070484,5.2319,5.2493,5.2179,5.2353,574449.3392
2015-05-21 09:35:00,15.04,15.15,15.03,15.11,625550.6607929515,5.2353,5.2736,5.2319,5.2597,625550.6608
2015-05-21 09:40:00,15.11,15.15,15.08,15.12,485242.2907488986,5.2597,5.2736,5.2493,5.2632,485242.2907
2015-05-21 09:45:00,15.12,15.14,15.08,15.09,311013.2158590308,5.2632,5.2701,5.2493,5.2527,311013.2159
2015-05-21 09:50:00,15.09,15.1,15.07,15.07,217841.4096916299,5.2527,5.2562,5.2458,5.2458,217841.4097
2015-05-21 09:55:00,15.07,15.13,15.05,15.12,652202.643171806,5.2458,5.2667,5.2388,5.2632,652202.6432
2015-05-21 10:00:00,15.12,15.15,15.11,15.12,352643.17180616735,5.2632,5.2736,5.2597,5.2632,352643.1718
2015-05-21 10:05:00,15.12,15.15,15.12,15.14,157929.51541850218,5.2632,5.2736,5.2632,5.2701,157929.5154
2015-05-21 10:10:00,15.14,15.14,15.12,15.12,106828.19383259908,5.2701,5.2701,5.2632,5.2632,106828.1938
2015-05-21 10:15:00,15.12,15.13,15.11,15.11,159691.6299559471,5.2632,5.2667,5.2597,5.2597,159691.63
2015-05-21 10:20:00,15.11,15.14,15.11,15.13,191629.9559471365,5.2597,5.2701,5.2597,5.2667,191629.9559
2015-05-21 10:25:00,15.13,15.2,15.13,15.2,601982.3788546254,5.2667,5.291,5.2667,5.291,601982.3789
2015-05-21 10:30:00,15.2,15.21,15.19,15.2,484361.2334801761,5.291,5.2945,5.2875,5.291,484361.2335
2015-05-21 10:35:00,15.19,15.21,15.19,15.2,216079.29515418492,5.2875,5.2945,5.2875,5.291,216079.2952
2015-05-21 10:40:00,15.21,15.26,15.2,15.25,493832.5991189426,5.2945,5.3119,5.291,5.3084,493832.5991
2015-05-21 10:45:00,15.25,15.28,15.25,15.27,266960.3524229074,5.3084,5.3189,5.3084,5.3154,266960.3524
2015-05-21 10:50:00,15.27,15.29,15.25,15.29,338325.99118942727,5.3154,5.3224,5.3084,5.3224,338325.9912
2015-05-21 10:55:00,15.29,15.3,15.23,15.25,324008.8105726872,5.3224,5.3258,5.3015,5.3084,324008.8106
2015-05-21 11:00:00,15.25,15.3,15.25,15.3,370704.8458149779,5.3084,5.3258,5.3084,5.3258,370704.8458
2015-05-21 11:05:00,15.3,15.35,15.3,15.33,357488.9867841409,5.3258,5.3432,5.3258,5.3363,357488.9868
2015-05-21 11:10:00,15.33,15.34,15.28,15.28,239647.57709251097,5.3363,5.3398,5.3189,5.3189,239647.5771
2015-05-21 11:15:00,15.28,15.29,15.28,15.29,114537.44493392068,5.3189,5.3224,5.3189,5.3224,114537.4449
2015-05-21 11:20:00,15.28,15.36,15.28,15.35,242731.2775330396,5.3189,5.3467,5.3189,5.3432,242731.2775
2015-05-21 11:25:00,15.35,15.36,15.34,15.35,197356.82819383257,5.3432,5.3467,5.3398,5.3432,197356.8282
2015-05-21 11:30:00,15.35,15.36,15.31,15.33,259030.83700440524,5.3432,5.3467,5.3293,5.3363,259030.837
2015-05-21 11:35:00,15.33,15.35,15.33,15.35,211013.2158590308,5.3363,5.3432,5.3363,5.3432,211013.2159
2015-05-21 11:40:00,15.35,15.37,15.35,15.36,141629.95594713654,5.3432,5.3502,5.3432,5.3467,141629.9559
2015-05-21 11:45:00,15.36,15.37,15.35,15.36,79735.68281938325,5.3467,5.3502,5.3432,5.3467,79735.6828
2015-05-21 11:50:00,15.35,15.37,15.35,15.36,108370.04405286342,5.3432,5.3502,5.3432,5.3467,108370.0441
2015-05-21 11:55:00,15.37,15.39,15.36,15.39,181938.3259911894,5.3502,5.3572,5.3467,5.3572,181938.326
2015-05-21 12:00:00,15.38,15.39,15.36,15.36,261233.4801762114,5.3537,5.3572,5.3467,5.3467,261233.4802
2015-05-21 12:05:00,15.36,15.39,15.36,15.38,442290.7488986784,5.3467,5.3572,5.3467,5.3537,442290.7489
2015-05-21 12:10:00,15.38,15.41,15.37,15.4,185462.55506607925,5.3537,5.3641,5.3502,5.3606,185462.5551
2015-05-21 12:15:00,15.41,15.41,15.39,15.39,130396.47577092508,5.3641,5.3641,5.3572,5.3572,130396.4758
2015-05-21 12:20:00,15.4,15.4,15.38,15.38,198237.88546255504,5.3606,5.3606,5.3537,5.3537,198237.8855
2015-05-21 12:25:00,15.39,15.39,15.38,15.38,104845.81497797355,5.3572,5.3572,5.3537,5.3537,104845.815
2015-05-21 12:30:00,15.38,15.4,15.37,15.38,132599.11894273126,5.3537,5.3606,5.3502,5.3537,132599.1189
2015-05-21 12:35:00,15.38,15.4,15.38,15.4,184581.4977973568,5.3537,5.3606,5.3537,5.3606,184581.4978
2015-05-21 12:40:00,15.4,15.41,15.39,15.39,238546.25550660788,5.3606,5.3641,5.3572,5.3572,238546.2555
2015-05-21 12:45:00,15.39,15.4,15.39,15.39,116519.82378854624,5.3572,5.3606,5.3572,5.3572,116519.8238
2015-05-21 12:50:00,15.39,15.39,15.36,15.36,566299.5594713655,5.3572,5.3572,5.3467,5.3467,566299.5595
2015-05-21 12:55:00,15.36,15.39,15.35,15.36,348898.6784140969,5.3467,5.3572,5.3432,5.3467,348898.6784
2015-05-21 13:00:00,15.36,15.37,15.35,15.36,115418.50220264315,5.3467,5.3502,5.3432,5.3467,115418.5022
2015-05-21 13:05:00,15.36,15.38,15.36,15.38,86784.14096916298,5.3467,5.3537,5.3467,5.3537,86784.141
2015-05-21 13:10:00,15.38,15.38,15.36,15.37,172026.43171806165,5.3537,5.3537,5.3467,5.3502,172026.4317
2015-05-21 13:15:00,15.36,15.37,15.35,15.36,108590.30837004403,5.3467,5.3502,5.3432,5.3467,108590.3084
2015-05-21 13:20:00,15.35,15.36,15.34,15.34,120704.84581497796,5.3432,5.3467,5.3398,5.3398,120704.8458
2015-05-21 13:25:00,15.34,15.35,15.3,15.31,238546.25550660788,5.3398,5.3432,5.3258,5.3293,238546.2555
2015-05-21 13:30:00,15.31,15.34,15.31,15.34,257048.45814977968,5.3293,5.3398,5.3293,5.3398,257048.4581
2015-05-21 13:35:00,15.34,15.35,15.31,15.33,248458.14977973563,5.3398,5.3432,5.3293,5.3363,248458.1498
2015-05-21 13:40:00,15.33,15.33,15.3,15.3,111233.48017621144,5.3363,5.3363,5.3258,5.3258,111233.4802
2015-05-21 13:45:00,15.3,15.31,15.28,15.31,250220.26431718052,5.3258,5.3293,5.3189,5.3293,250220.2643
2015-05-21 13:50:00,15.31,15.33,15.3,15.33,151321.58590308367,5.3293,5.3363,5.3258,5.3363,151321.5859
2015-05-21 13:55:00,15.32,15.33,15.28,15.28,148898.67841409688,5.3328,5.3363,5.3189,5.3189,148898.6784
2015-05-21 14:00:00,15.28,15.3,15.27,15.3,255726.872246696,5.3189,5.3258,5.3154,5.3258,255726.8722
2015-05-21 14:05:00,15.3,15.35,15.3,15.35,182378.85462555065,5.3258,5.3432,5.3258,5.3432,182378.8546
2015-05-21 14:10:00,15.35,15.35,15.33,15.34,149118.9427312775,5.3432,5.3432,5.3363,5.3398,149118.9427
2015-05-21 14:15:00,15.34,15.35,15.34,15.35,91189.42731277533,5.3398,5.3432,5.3398,5.3432,91189.4273
2015-05-21 14:20:00,15.35,15.35,15.33,15.34,157929.51541850218,5.3432,5.3432,5.3363,5.3398,157929.5154
2015-05-21 14:25:00,15.34,15.34,15.33,15.34,134581.4977973568,5.3398,5.3398,5.3363,5.3398,134581.4978
2015-05-21 14:30:00,15.34,15.35,15.34,15.35,119823.78854625548,5.3398,5.3432,5.3398,5.3432,119823.7885
2015-05-21 14:35:00,15.35,15.41,15.34,15.39,550881.0572687223,5.3432,5.3641,5.3398,5.3572,550881.0573
2015-05-21 14:40:00,15.39,15.4,15.37,15.37,227312.77533039643,5.3572,5.3606,5.3502,5.3502,227312.7753
2015-05-21 14:45:00,15.37,15.38,15.36,15.36,652202.643171806,5.3502,5.3537,5.3467,5.3467,652202.6432
2015-05-21 14:50:00,15.36,15.37,15.33,15.36,239427.3127753304,5.3467,5.3502,5.3363,5.3467,239427.3128
2015-05-21 14:55:00,15.36,15.39,15.35,15.38,198678.41409691627,5.3467,5.3572,5.3432,5.3537,198678.4141
2015-05-21 15:00:00,15.39,15.39,15.35,15.35,396475.77092511,5.3572,5.3572,5.3432,5.3432,396475.7709
2015-05-21 15:05:00,15.35,15.36,15.35,15.36,266960.3524229074,5.3432,5.3467,5.3432,5.3467,266960.3524
2015-05-21 15:10:00,15.35,15.36,15.34,15.36,243612.33480176207,5.3432,5.3467,5.3398,5.3467,243612.3348
2015-05-21 15:15:00,15.36,15.36,15.32,15.34,307929.5154185021,5.3467,5.3467,5.3328,5.3398,307929.5154
2015-05-21 15:20:00,15.35,15.35,15.34,15.35,251541.85022026428,5.3432,5.3432,5.3398,5.3432,251541.8502
2015-05-21 15:25:00,15.35,15.38,15.34,15.38,379515.41850220255,5.3432,5.3537,5.3398,5.3537,379515.4185
2015-05-21 15:30:00,15.38,15.38,15.35,15.35,338766.5198237885,5.3537,5.3537,5.3432,5.3432,338766.5198
2015-05-21 15:35:00,15.35,15.4,15.35,15.4,544493.3920704845,5.3432,5.3606,5.3432,5.3606,544493.3921
2015-05-21 15:40:00,15.4,15.41,15.38,15.4,757048.4581497796,5.3606,5.3641,5.3537,5.3606,757048.4581
2015-05-21 15:45:00,15.4,15.4,15.37,15.37,723127.7533039646,5.3606,5.3606,5.3502,5.3502,723127.7533
2015-05-21 15:50:00,15.37,15.38,15.35,15.36,914317.18061674,5.3502,5.3537,5.3432,5.3467,914317.1806
2015-05-21 15:55:00,15.36,15.37,15.31,15.37,2006828.1938325989,5.3467,5.3502,5.3293,5.3502,2006828.1938
2015-05-22 09:30:00,15.56,15.66,15.55,15.59,3295154.185022026,5.4163,5.4512,5.4129,5.4268,3295154.185
2015-05-22 09:35:00,15.59,15.75,15.55,15.73,2583480.176211453,5.4268,5.4825,5.4129,5.4755,2583480.1762
2015-05-22 09:40:00,15.73,15.84,15.73,15.83,1803744.49339207,5.4755,5.5138,5.4755,5.5103,1803744.4934
2015-05-22 09:45:00,15.83,15.94,15.82,15.92,3028193.8325991184,5.5103,5.5486,5.5068,5.5417,3028193.8326
2015-05-22 09:50:00,15.92,16.11,15.91,16.11,2641409.6916299555,5.5417,5.6078,5.5382,5.6078,2641409.6916
2015-05-22 09:55:00,16.11,16.11,16.01,16.06,2979735.6828193828,5.6078,5.6078,5.573,5.5904,2979735.6828
2015-05-22 10:00:00,16.06,16.16,16.05,16.13,2198017.621145374,5.5904,5.6252,5.5869,5.6148,2198017.6211
2015-05-22 10:05:00,16.13,16.16,16.09,16.12,1741629.9559471365,5.6148,5.6252,5.6008,5.6113,1741629.9559
2015-05-22 10:10:00,16.12,16.15,16.04,16.07,1166299.5594713655,5.6113,5.6217,5.5834,5.5939,1166299.5595
2015-05-22 10:15:00,16.07,16.1,16.03,16.03,769383.2599118941,5.5939,5.6043,5.5799,5.5799,769383.2599
2015-05-22 10:20:00,16.03,16.06,16.02,16.04,851101.321585903,5.5799,5.5904,5.5765,5.5834,851101.3216
2015-05-22 10:25:00,16.04,16.09,16.02,16.07,746255.5066079294,5.5834,5.6008,5.5765,5.5939,746255.5066
2015-05-22 10:30:00,16.08,16.08,15.99,16.04,894052.8634361232,5.5974,5.5974,5.566,5.5834,894052.8634
2015-05-22 10:35:00,16.04,16.06,16.01,16.06,807488.9867841408,5.5834,5.5904,5.573,5.5904,807488.9868
2015-05-22 10:40:00,16.06,16.07,16.01,16.04,685022.0264317179,5.5904,5.5939,5.573,5.5834,685022.0264
2015-05-22 10:45:00,16.04,16.06,16.03,16.05,495594.7136563876,5.5834,5.5904,5.5799,5.5869,495594.7137
2015-05-22 10:50:00,16.05,16.07,16.04,16.05,324669.603524229,5.5869,5.5939,5.5834,5.5869,324669.6035
2015-05-22 10:55:00,16.05,16.1,16.04,16.07,540969.1629955947,5.5869,5.6043,5.5834,5.5939,540969.163
2015-05-22 11:00:00,16.07,16.07,16.04,16.04,607048.4581497796,5.5939,5.5939,5.5834,5.5834,607048.4581
2015-05-22 11:05:00,16.04,16.07,16.03,16.07,488986.7841409691,5.5834,5.5939,5.5799,5.5939,488986.7841
2015-05-22 11:10:00,16.07,16.08,16.04,16.05,620925.1101321585,5.5939,5.5974,5.5834,5.5869,620925.1101
2015-05-22 11:15:00,16.05,16.05,15.95,16.01,976651.9823788544,5.5869,5.5869,5.5521,5.573,976651.9824
2015-05-22 11:20:00,16.0,16.04,16.0,16.02,571145.3744493391,5.5695,5.5834,5.5695,5.5765,571145.3744
2015-05-22 11:25:00,16.02,16.02,15.96,15.98,705286.3436123347,5.5765,5.5765,5.5556,5.5625,705286.3436
2015-05-22 11:30:00,15.97,15.98,15.95,15.98,453964.757709251,5.5591,5.5625,5.5521,5.5625,453964.7577
2015-05-22 11:35:00,15.98,15.98,15.94,15.95,566519.8237885461,5.5625,5.5625,5.5486,5.5521,566519.8238
2015-05-22 11:40:00,15.95,15.98,15.95,15.96,620484.5814977973,5.5521,5.5625,5.5521,5.5556,620484.5815
2015-05-22 11:45:00,15.96,15.97,15.92,15.93,642290.7488986783,5.5556,5.5591,5.5417,5.5451,642290.7489
2015-05-22 11:50:00,15.93,15.99,15.92,15.98,417621.14537444926,5.5451,5.566,5.5417,5.5625,417621.1454
2015-05-22 11:55:00,15.98,15.99,15.95,15.97,850660.7929515417,5.5625,5.566,5.5521,5.5591,850660.793
2015-05-22 12:00:00,15.97,15.97,15.91,15.92,349339.2070484581,5.5591,5.5591,5.5382,5.5417,349339.207
2015-05-22 12:05:00,15.93,15.94,15.91,15.92,568942.731277533,5.5451,5.5486,5.5382,5.5417,568942.7313
2015-05-22 12:10:00,15.92,15.93,15.89,15.89,438546.2555066079,5.5417,5.5451,5.5312,5.5312,438546.2555
2015-05-22 12:15:00,15.89,15.92,15.88,15.9,563215.8590308368,5.5312,5.5417,5.5277,5.5347,563215.859
2015-05-22 12:20:00,15.9,15.9,15.82,15.86,657048.4581497796,5.5347,5.5347,5.5068,5.5208,657048.4581
2015-05-22 12:25:00,15.86,15.89,15.85,15.89,419603.5242290748,5.5208,5.5312,5.5173,5.5312,419603.5242
2015-05-22 12:30:00,15.89,15.89,15.72,15.75,1251321.5859030834,5.5312,5.5312,5.472,5.4825,1251321.5859
2015-05-22 12:35:00,15.75,15.79,15.74,15.79,671145.3744493391,5.4825,5.4964,5.479,5.4964,671145.3744
2015-05-22 12:40:00,15.78,15.82,15.77,15.79,785022.0264317179,5.4929,5.5068,5.4894,5.4964,785022.0264
2015-05-22 12:45:00,15.79,15.81,15.78,15.79,226872.2466960352,5.4964,5.5034,5.4929,5.4964,226872.2467
2015-05-22 12:50:00,15.79,15.79,15.77,15.78,697797.3568281938,5.4964,5.4964,5.4894,5.4929,697797.3568
2015-05-22 12:55:00,15.78,15.78,15.77,15.78,296255.5066079295,5.4929,5.4929,5.4894,5.4929,296255.5066
2015-05-22 13:00:00,15.78,15.84,15.77,15.79,647136.5638766518,5.4929,5.5138,5.4894,5.4964,647136.5639
2015-05-22 13:05:00,15.8,15.8,15.78,15.79,259911.8942731277,5.4999,5.4999,5.4929,5.4964,259911.8943
2015-05-22 13:10:00,15.79,15.82,15.79,15.81,263876.6519823788,5.4964,5.5068,5.4964,5.5034,263876.652
2015-05-22 13:15:00,15.81,15.87,15.81,15.84,501101.321585903,5.5034,5.5243,5.5034,5.5138,501101.3216
2015-05-22 13:20:00,15.84,15.88,15.84,15.87,181277.5330396476,5.5138,5.5277,5.5138,5.5243,181277.533
2015-05-22 13:25:00,15.88,15.91,15.86,15.88,417621.14537444926,5.5277,5.5382,5.5208,5.5277,417621.1454
2015-05-22 13:30:00,15.88,15.89,15.85,15.89,234581.4977973568,5.5277,5.5312,5.5173,5.5312,234581.4978
2015-05-22 13:35:00,15.89,15.9,15.87,15.87,200220.26431718052,5.5312,5.5347,5.5243,5.5243,200220.2643
2015-05-22 13:40:00,15.88,15.88,15.87,15.88,234801.7621145374,5.5277,5.5277,5.5243,5.5277,234801.7621
2015-05-22 13:45:00,15.87,15.91,15.87,15.89,301101.321585903,5.5243,5.5382,5.5243,5.5312,301101.3216
2015-05-22 13:50:00,15.89,15.9,15.89,15.9,286123.3480176211,5.5312,5.5347,5.5312,5.5347,286123.348
2015-05-22 13:55:00,15.9,15.91,15.89,15.89,374889.8678414096,5.5347,5.5382,5.5312,5.5312,374889.8678
2015-05-22 14:00:00,15.89,15.9,15.89,15.89,231057.2687224669,5.5312,5.5347,5.5312,5.5312,231057.2687
2015-05-22 14:05:00,15.89,15.9,15.87,15.89,468722.4669603523,5.5312,5.5347,5.5243,5.5312,468722.467
2015-05-22 14:10:00,15.89,15.89,15.85,15.88,323348.0176211453,5.5312,5.5312,5.5173,5.5277,323348.0176
2015-05-22 14:15:00,15.88,15.89,15.86,15.88,253964.75770925105,5.5277,5.5312,5.5208,5.5277,253964.7577
2015-05-22 14:20:00,15.88,15.89,15.87,15.88,153744.49339207046,5.5277,5.5312,5.5243,5.5277,153744.4934
2015-05-22 14:25:00,15.87,15.89,15.87,15.88,135462.55506607928,5.5243,5.5312,5.5243,5.5277,135462.5551
2015-05-22 14:30:00,15.88,15.89,15.86,15.87,226211.4537444933,5.5277,5.5312,5.5208,5.5243,226211.4537
2015-05-22 14:35:00,15.87,15.87,15.84,15.87,228414.09691629952,5.5243,5.5243,5.5138,5.5243,228414.0969
2015-05-22 14:40:00,15.87,15.89,15.87,15.87,279735.6828193832,5.5243,5.5312,5.5243,5.5243,279735.6828
2015-05-22 14:45:00,15.88,15.89,15.87,15.89,159691.6299559471,5.5277,5.5312,5.5243,5.5312,159691.63
2015-05-22 14:50:00,15.88,15.89,15.88,15.89,169823.78854625547,5.5277,5.5312,5.5277,5.5312,169823.7885
2015-05-22 14:55:00,15.89,15.91,15.89,15.91,303964.757709251,5.5312,5.5382,5.5312,5.5382,303964.7577
2015-05-22 15:00:00,15.91,15.91,15.87,15.91,314537.44493392063,5.5382,5.5382,5.5243,5.5382,314537.4449
2015-05-22 15:05:00,15.91,15.91,15.87,15.88,267841.40969162993,5.5382,5.5382,5.5243,5.5277,267841.4097
2015-05-22 15:10:00,15.88,15.89,15.88,15.88,233259.91189427307,5.5277,5.5312,5.5277,5.5277,233259.9119
2015-05-22 15:15:00,15.88,15.89,15.85,15.86,296255.5066079295,5.5277,5.5312,5.5173,5.5208,296255.5066
2015-05-22 15:20:00,15.86,15.86,15.83,15.84,674669.6035242289,5.5208,5.5208,5.5103,5.5138,674669.6035
2015-05-22 15:25:00,15.84,15.84,15.83,15.83,450660.7929515418,5.5138,5.5138,5.5103,5.5103,450660.793
2015-05-22 15:30:00,15.83,15.84,15.82,15.83,611894.2731277532,5.5103,5.5138,5.5068,5.5103,611894.2731
2015-05-22 15:35:00,15.83,15.86,15.82,15.84,688766.5198237884,5.5103,5.5208,5.5068,5.5138,688766.5198
2015-05-22 15:40:00,15.84,15.84,15.82,15.82,569603.5242290748,5.5138,5.5138,5.5068,5.5068,569603.5242
2015-05-22 15:45:00,15.82,15.82,15.79,15.8,928414.0969162994,5.5068,5.5068,5.4964,5.4999,928414.0969
2015-05-22 15:50:00,15.8,15.82,15.79,15.8,918502.2026431717,5.4999,5.5068,5.4964,5.4999,918502.2026
2015-05-22 15:55:00,15.8,15.8,15.78,15.78,2033700.440528634,5.4999,5.4999,5.4929,5.4929,2033700.4405
2015-05-26 09:30:00,15.64,15.72,15.58,15.59,1498678.414096916,5.4442,5.472,5.4233,5.4268,1498678.4141
2015-05-26 09:35:00,15.59,15.61,15.5,15.59,818722.4669603523,5.4268,5.4337,5.3955,5.4268,818722.467
2015-05-26 09:40:00,15.59,15.6,15.5,15.5,462775.3303964757,5.4268,5.4303,5.3955,5.3955,462775.3304
2015-05-26 09:45:00,15.5,15.52,15.45,15.47,646475.77092511,5.3955,5.4024,5.3781,5.385,646475.7709
2015-05-26 09:50:00,15.47,15.5,15.44,15.5,628854.6255506607,5.385,5.3955,5.3746,5.3955,628854.6256
2015-05-26 09:55:00,15.5,15.5,15.44,15.45,393612.334801762,5.3955,5.3955,5.3746,5.3781,393612.3348
2015-05-26 10:00:00,15.45,15.45,15.41,15.43,707268.7224669602,5.3781,5.3781,5.3641,5.3711,707268.7225
2015-05-26 10:05:00,15.42,15.43,15.33,15.39,725550.6607929514,5.3676,5.3711,5.3363,5.3572,725550.6608
2015-05-26 10:10:00,15.39,15.4,15.33,15.36,376431.7180616739,5.3572,5.3606,5.3363,5.3467,376431.7181
2015-05-26 10:15:00,15.36,15.37,15.28,15.29,656607.9295154184,5.3467,5.3502,5.3189,5.3224,656607.9295
2015-05-26 10:20:00,15.3,15.3,15.25,15.27,633480.1762114536,5.3258,5.3258,5.3084,5.3154,633480.1762
2015-05-26 10:25:00,15.27,15.27,15.24,15.27,625991.1894273127,5.3154,5.3154,5.305,5.3154,625991.1894
2015-05-26 10:30:00,15.27,15.27,15.24,15.25,557488.9867841408,5.3154,5.3154,5.305,5.3084,557488.9868
2015-05-26 10:35:00,15.25,15.25,15.17,15.2,1068281.938325991,5.3084,5.3084,5.2806,5.291,1068281.9383
2015-05-26 10:40:00,15.2,15.25,15.2,15.25,559911.8942731277,5.291,5.3084,5.291,5.3084,559911.8943
2015-05-26 10:45:00,15.25,15.32,15.24,15.26,757268.7224669602,5.3084,5.3328,5.305,5.3119,757268.7225
2015-05-26 10:50:00,15.26,15.27,15.25,15.25,312114.53744493384,5.3119,5.3154,5.3084,5.3084,312114.5374
2015-05-26 10:55:00,15.25,15.28,15.25,15.26,321365.6387665198,5.3084,5.3189,5.3084,5.3119,321365.6388
2015-05-26 11:00:00,15.27,15.27,15.22,15.24,336343.6123348017,5.3154,5.3154,5.298,5.305,336343.6123
2015-05-26 11:05:00,15.23,15.27,15.23,15.26,321806.167400881,5.3015,5.3154,5.3015,5.3119,321806.1674
2015-05-26 11:10:00,15.26,15.26,15.24,15.25,352863.436123348,5.3119,5.3119,5.305,5.3084,352863.4361
2015-05-26 11:15:00,15.24,15.24,15.2,15.2,357048.45814977965,5.305,5.305,5.291,5.291,357048.4581
2015-05-26 11:20:00,15.21,15.24,15.2,15.24,291189.4273127753,5.2945,5.305,5.291,5.305,291189.4273
2015-05-26 11:25:00,15.24,15.25,15.23,15.24,469162.9955947136,5.305,5.3084,5.3015,5.305,469162.9956
2015-05-26 11:30:00,15.24,15.24,15.21,15.23,262995.59471365635,5.305,5.305,5.2945,5.3015,262995.5947
2015-05-26 11:35:00,15.23,15.24,15.21,15.23,269603.5242290748,5.3015,5.305,5.2945,5.3015,269603.5242
2015-05-26 11:40:00,15.23,15.25,15.22,15.25,185462.55506607925,5.3015,5.3084,5.298,5.3084,185462.5551
2015-05-26 11:45:00,15.25,15.26,15.24,15.24,292511.0132158589,5.3084,5.3119,5.305,5.305,292511.0132
2015-05-26 11:50:00,15.24,15.24,15.23,15.24,176651.9823788546,5.305,5.305,5.3015,5.305,176651.9824
2015-05-26 11:55:00,15.23,15.24,15.23,15.23,102863.436123348,5.3015,5.305,5.3015,5.3015,102863.4361
2015-05-26 12:00:00,15.23,15.24,15.21,15.21,238105.72687224665,5.3015,5.305,5.2945,5.2945,238105.7269
2015-05-26 12:05:00,15.21,15.22,15.18,15.2,650881.0572687223,5.2945,5.298,5.2841,5.291,650881.0573
2015-05-26 12:10:00,15.2,15.23,15.19,15.21,289867.84140969155,5.291,5.3015,5.2875,5.2945,289867.8414
2015-05-26 12:15:00,15.21,15.21,15.2,15.2,129735.68281938323,5.2945,5.2945,5.291,5.291,129735.6828
2015-05-26 12:20:00,15.2,15.21,15.19,15.19,251321.58590308364,5.291,5.2945,5.2875,5.2875,251321.5859
2015-05-26 12:25:00,15.2,15.2,15.17,15.18,187004.4052863436,5.291,5.291,5.2806,5.2841,187004.4053
2015-05-26 12:30:00,15.18,15.19,15.14,15.15,343832.5991189427,5.2841,5.2875,5.2701,5.2736,343832.5991
2015-05-26 12:35:00,15.15,15.19,15.14,15.18,417180.616740088,5.2736,5.2875,5.2701,5.2841,417180.6167
2015-05-26 12:40:00,15.18,15.2,15.18,15.2,135462.55506607928,5.2841,5.291,5.2841,5.291,135462.5551
2015-05-26 12:45:00,15.2,15.2,15.16,15.18,302643.17180616735,5.291,5.291,5.2771,5.2841,302643.1718
2015-05-26 12:50:00,15.18,15.18,15.16,15.17,271145.3744493392,5.2841,5.2841,5.2771,5.2806,271145.3744
2015-05-26 12:55:00,15.17,15.17,15.16,15.16,212334.8017621145,5.2806,5.2806,5.2771,5.2771,212334.8018
2015-05-26 13:00:00,15.16,15.2,15.15,15.18,424889.8678414096,5.2771,5.291,5.2736,5.2841,424889.8678
2015-05-26 13:05:00,15.19,15.19,15.15,15.16,351982.3788546255,5.2875,5.2875,5.2736,5.2771,351982.3789
2015-05-26 13:10:00,15.17,15.17,15.16,15.17,130176.21145374449,5.2806,5.2806,5.2771,5.2806,130176.2115
2015-05-26 13:15:00,15.16,15.17,15.15,15.16,167841.40969162993,5.2771,5.2806,5.2736,5.2771,167841.4097
2015-05-26 13:20:00,15.16,15.2,15.15,15.2,184361.2334801762,5.2771,5.291,5.2736,5.291,184361.2335
2015-05-26 13:25:00,15.2,15.24,15.2,15.23,356387.6651982378,5.291,5.305,5.291,5.3015,356387.6652
2015-05-26 13:30:00,15.22,15.23,15.16,15.18,270264.31718061666,5.298,5.3015,5.2771,5.2841,270264.3172
2015-05-26 13:35:00,15.18,15.18,15.16,15.17,244273.1277533039,5.2841,5.2841,5.2771,5.2806,244273.1278
2015-05-26 13:40:00,15.17,15.2,15.16,15.16,235242.29074889864,5.2806,5.291,5.2771,5.2771,235242.2907
2015-05-26 13:45:00,15.17,15.17,15.16,15.17,338546.2555066079,5.2806,5.2806,5.2771,5.2806,338546.2555
2015-05-26 13:50:00,15.17,15.19,15.16,15.19,334801.76211453736,5.2806,5.2875,5.2771,5.2875,334801.7621
2015-05-26 13:55:00,15.19,15.19,15.15,15.16,192290.7488986784,5.2875,5.2875,5.2736,5.2771,192290.7489
2015-05-26 14:00:00,15.16,15.16,15.15,15.15,192511.01321585893,5.2771,5.2771,5.2736,5.2736,192511.0132
2015-05-26 14:05:00,15.15,15.17,15.13,15.16,308810.5726872246,5.2736,5.2806,5.2667,5.2771,308810.5727
2015-05-26 14:10:00,15.16,15.17,15.15,15.17,155066.07929515417,5.2771,5.2806,5.2736,5.2806,155066.0793
2015-05-26 14:15:00,15.17,15.2,15.16,15.2,248237.88546255504,5.2806,5.291,5.2771,5.291,248237.8855
2015-05-26 14:20:00,15.2,15.2,15.18,15.19,331938.32599118934,5.291,5.291,5.2841,5.2875,331938.326
2015-05-26 14:25:00,15.2,15.2,15.18,15.18,389647.5770925109,5.291,5.291,5.2841,5.2841,389647.5771
2015-05-26 14:30:00,15.18,15.19,15.16,15.16,275991.1894273127,5.2841,5.2875,5.2771,5.2771,275991.1894
2015-05-26 14:35:00,15.16,15.19,15.15,15.18,451762.1145374448,5.2771,5.2875,5.2736,5.2841,451762.1145
2015-05-26 14:40:00,15.18,15.19,15.15,15.15,202863.436123348,5.2841,5.2875,5.2736,5.2736,202863.4361
2015-05-26 14:45:00,15.15,15.16,15.13,15.13,320044.05286343605,5.2736,5.2771,5.2667,5.2667,320044.0529
2015-05-26 14:50:00,15.13,15.13,15.11,15.12,237885.46255506604,5.2667,5.2667,5.2597,5.2632,237885.4626
2015-05-26 14:55:00,15.12,15.13,15.1,15.11,227312.77533039643,5.2632,5.2667,5.2562,5.2597,227312.7753
2015-05-26 15:00:00,15.11,15.14,15.1,15.14,270704.84581497795,5.2597,5.2701,5.2562,5.2701,270704.8458
2015-05-26 15:05:00,15.14,15.15,15.13,15.14,494493.39207048446,5.2701,5.2736,5.2667,5.2701,494493.3921
2015-05-26 15:10:00,15.14,15.14,15.12,15.13,248678.41409691624,5.2701,5.2701,5.2632,5.2667,248678.4141
2015-05-26 15:15:00,15.13,15.15,15.13,15.13,433700.4405286343,5.2667,5.2736,5.2667,5.2667,433700.4405
2015-05-26 15:20:00,15.13,15.17,15.11,15.16,424008.8105726871,5.2667,5.2806,5.2597,5.2771,424008.8106
2015-05-26 15:25:00,15.17,15.17,15.14,15.16,322466.96035242284,5.2806,5.2806,5.2701,5.2771,322466.9604
2015-05-26 15:30:00,15.16,15.17,15.14,15.15,419383.2599118942,5.2771,5.2806,5.2701,5.2736,419383.2599
2015-05-26 15:35:00,15.15,15.16,15.13,15.15,484140.9691629955,5.2736,5.2771,5.2667,5.2736,484140.9692
2015-05-26 15:40:00,15.15,15.16,15.14,15.15,589647.5770925109,5.2736,5.2771,5.2701,5.2736,589647.5771
2015-05-26 15:45:00,15.15,15.15,15.13,15.14,522246.6960352422,5.2736,5.2736,5.2667,5.2701,522246.696
2015-05-26 15:50:00,15.14,15.16,15.13,15.16,981497.797356828,5.2701,5.2771,5.2667,5.2771,981497.7974
2015-05-26 15:55:00,15.15,15.17,15.15,15.16,1321145.374449339,5.2736,5.2806,5.2736,5.2771,1321145.3744
2015-05-27 09:30:00,15.27,15.28,15.21,15.25,781497.797356828,5.3154,5.3189,5.2945,5.3084,781497.7974
2015-05-27 09:35:00,15.25,15.26,15.2,15.24,376211.4537444933,5.3084,5.3119,5.291,5.305,376211.4537
2015-05-27 09:40:00,15.25,15.25,15.22,15.23,317841.4096916299,5.3084,5.3084,5.298,5.3015,317841.4097
2015-05-27 09:45:00,15.23,15.23,15.18,15.23,351101.321585903,5.3015,5.3015,5.2841,5.3015,351101.3216
2015-05-27 09:50:00,15.23,15.29,15.23,15.28,644052.8634361232,5.3015,5.3224,5.3015,5.3189,644052.8634
2015-05-27 09:55:00,15.28,15.3,15.23,15.26,530396.475770925,5.3189,5.3258,5.3015,5.3119,530396.4758
2015-05-27 10:00:00,15.26,15.27,15.2,15.2,369603.5242290748,5.3119,5.3154,5.291,5.291,369603.5242
2015-05-27 10:05:00,15.21,15.24,15.2,15.21,211894.2731277533,5.2945,5.305,5.291,5.2945,211894.2731
2015-05-27 10:10:00,15.22,15.25,15.2,15.21,273568.281938326,5.298,5.3084,5.291,5.2945,273568.2819
2015-05-27 10:15:00,15.21,15.23,15.2,15.21,224669.60352422905,5.2945,5.3015,5.291,5.2945,224669.6035
2015-05-27 10:20:00,15.21,15.22,15.2,15.21,167180.61674008807,5.2945,5.298,5.291,5.2945,167180.6167
2015-05-27 10:25:00,15.21,15.22,15.16,15.16,498237.885462555,5.2945,5.298,5.2771,5.2771,498237.8855
2015-05-27 10:30:00,15.16,15.2,15.16,15.2,295814.97797356825,5.2771,5.291,5.2771,5.291,295814.978
2015-05-27 10:35:00,15.2,15.21,15.2,15.2,116299.55947136562,5.291,5.2945,5.291,5.291,116299.5595
2015-05-27 10:40:00,15.2,15.2,15.15,15.16,181057.2687224669,5.291,5.291,5.2736,5.2771,181057.2687
2015-05-27 10:45:00,15.15,15.16,15.14,15.15,400440.5286343612,5.2736,5.2771,5.2701,5.2736,400440.5286
2015-05-27 10:50:00,15.15,15.16,15.15,15.15,103083.7004405286,5.2736,5.2771,5.2736,5.2736,103083.7004
2015-05-27 10:55:00,15.15,15.17,15.15,15.15,274008.8105726872,5.2736,5.2806,5.2736,5.2736,274008.8106
2015-05-27 11:00:00,15.15,15.17,15.13,15.13,338325.99118942727,5.2736,5.2806,5.2667,5.2667,338325.9912
2015-05-27 11:05:00,15.13,15.15,15.12,15.12,355947.1365638766,5.2667,5.2736,5.2632,5.2632,355947.1366
2015-05-27 11:10:00,15.12,15.12,15.1,15.12,792731.2775330395,5.2632,5.2632,5.2562,5.2632,792731.2775
2015-05-27 11:15:00,15.12,15.12,15.08,15.1,578193.8325991188,5.2632,5.2632,5.2493,5.2562,578193.8326
2015-05-27 11:20:00,15.1,15.12,15.1,15.12,145374.44933920703,5.2562,5.2632,5.2562,5.2632,145374.4493
2015-05-27 11:25:00,15.12,15.12,15.1,15.11,406607.9295154184,5.2632,5.2632,5.2562,5.2597,406607.9295
2015-05-27 11:30:00,15.1,15.14,15.1,15.14,521365.6387665197,5.2562,5.2701,5.2562,5.2701,521365.6388
2015-05-27 11:35:00,15.14,15.14,15.1,15.11,292731.2775330396,5.2701,5.2701,5.2562,5.2597,292731.2775
2015-05-27 11:40:00,15.11,15.13,15.09,15.1,562775.3303964756,5.2597,5.2667,5.2527,5.2562,562775.3304
2015-05-27 11:45:00,15.1,15.11,15.09,15.11,729295.1541850219,5.2562,5.2597,5.2527,5.2597,729295.1542
2015-05-27 11:50:00,15.1,15.13,15.1,15.12,237004.4052863436,5.2562,5.2667,5.2562,5.2632,237004.4053
2015-05-27 11:55:00,15.12,15.12,15.1,15.11,166299.55947136562,5.2632,5.2632,5.2562,5.2597,166299.5595
2015-05-27 12:00:00,15.11,15.13,15.11,15.13,107268.72246696032,5.2597,5.2667,5.2597,5.2667,107268.7225
2015-05-27 12:05:00,15.13,15.14,15.12,15.12,157268.72246696032,5.2667,5.2701,5.2632,5.2632,157268.7225
2015-05-27 12:10:00,15.12,15.15,15.12,15.15,285903.0837004405,5.2632,5.2736,5.2632,5.2736,285903.0837
2015-05-27 12:15:00,15.15,15.15,15.13,15.14,305726.872246696,5.2736,5.2736,5.2667,5.2701,305726.8722
2015-05-27 12:20:00,15.14,15.15,15.14,15.15,234801.7621145374,5.2701,5.2736,5.2701,5.2736,234801.7621
2015-05-27 12:25:00,15.15,15.15,15.13,15.13,100220.2643171806,5.2736,5.2736,5.2667,5.2667,100220.2643
2015-05-27 12:30:00,15.13,15.13,15.1,15.1,242290.7488986784,5.2667,5.2667,5.2562,5.2562,242290.7489
2015-05-27 12:35:00,15.1,15.11,15.1,15.1,348017.6211453744,5.2562,5.2597,5.2562,5.2562,348017.6211
2015-05-27 12:40:00,15.1,15.12,15.1,15.1,211674.00881057265,5.2562,5.2632,5.2562,5.2562,211674.0088
2015-05-27 12:45:00,15.1,15.12,15.1,15.12,318502.20264317177,5.2562,5.2632,5.2562,5.2632,318502.2026
2015-05-27 12:50:00,15.12,15.12,15.11,15.12,264977.9735682819,5.2632,5.2632,5.2597,5.2632,264977.9736
2015-05-27 12:55:00,15.12,15.12,15.11,15.12,140748.89867841406,5.2632,5.2632,5.2597,5.2632,140748.8987
2015-05-27 13:00:00,15.12,15.14,15.12,15.14,140088.10572687222,5.2632,5.2701,5.2632,5.2701,140088.1057
2015-05-27 13:05:00,15.14,15.16,15.14,15.16,177312.77533039646,5.2701,5.2771,5.2701,5.2771,177312.7753
2015-05-27 13:10:00,15.16,15.18,15.16,15.16,167180.61674008807,5.2771,5.2841,5.2771,5.2771,167180.6167
2015-05-27 13:15:00,15.17,15.17,15.16,15.17,201321.58590308367,5.2806,5.2806,5.2771,5.2806,201321.5859
2015-05-27 13:20:00,15.17,15.18,15.16,15.17,411233.4801762114,5.2806,5.2841,5.2771,5.2806,411233.4802
2015-05-27 13:25:00,15.17,15.18,15.17,15.18,223568.281938326,5.2806,5.2841,5.2806,5.2841,223568.2819
2015-05-27 13:30:00,15.18,15.19,15.17,15.18,444052.8634361232,5.2841,5.2875,5.2806,5.2841,444052.8634
2015-05-27 13:35:00,15.18,15.2,15.18,15.2,149779.73568281936,5.2841,5.291,5.2841,5.291,149779.7357
2015-05-27 13:40:00,15.2,15.22,15.2,15.2,230396.47577092503,5.291,5.298,5.291,5.291,230396.4758
2015-05-27 13:45:00,15.2,15.22,15.2,15.21,212995.59471365635,5.291,5.298,5.291,5.2945,212995.5947
2015-05-27 13:50:00,15.22,15.22,15.2,15.2,185242.29074889864,5.298,5.298,5.291,5.291,185242.2907
2015-05-27 13:55:00,15.2,15.21,15.2,15.21,143392.07048458146,5.291,5.2945,5.291,5.2945,143392.0705
2015-05-27 14:00:00,15.21,15.22,15.21,15.21,280396.47577092506,5.2945,5.298,5.2945,5.2945,280396.4758
2015-05-27 14:05:00,15.22,15.24,15.21,15.23,374889.8678414096,5.298,5.305,5.2945,5.3015,374889.8678
2015-05-27 14:10:00,15.23,15.24,15.23,15.23,175991.18942731275,5.3015,5.305,5.3015,5.3015,175991.1894
2015-05-27 14:15:00,15.23,15.24,15.21,15.23,416960.3524229074,5.3015,5.305,5.2945,5.3015,416960.3524
2015-05-27 14:20:00,15.23,15.24,15.21,15.23,558810.5726872246,5.3015,5.305,5.2945,5.3015,558810.5727
2015-05-27 14:25:00,15.24,15.27,15.23,15.26,517400.8810572687,5.305,5.3154,5.3015,5.3119,517400.8811
2015-05-27 14:30:00,15.26,15.27,15.24,15.26,209471.3656387665,5.3119,5.3154,5.305,5.3119,209471.3656
2015-05-27 14:35:00,15.27,15.28,15.25,15.25,144933.92070484578,5.3154,5.3189,5.3084,5.3084,144933.9207
2015-05-27 14:40:00,15.25,15.27,15.25,15.27,113656.3876651982,5.3084,5.3154,5.3084,5.3154,113656.3877
2015-05-27 14:45:00,15.27,15.27,15.25,15.27,187444.9339207048,5.3154,5.3154,5.3084,5.3154,187444.9339
2015-05-27 14:50:00,15.27,15.27,15.25,15.25,192290.7488986784,5.3154,5.3154,5.3084,5.3084,192290.7489
2015-05-27 14:55:00,15.25,15.28,15.25,15.28,399559.4713656387,5.3084,5.3189,5.3084,5.3189,399559.4714
2015-05-27 15:00:00,15.27,15.28,15.27,15.27,240748.8986784141,5.3154,5.3189,5.3154,5.3154,240748.8987
2015-05-27 15:05:00,15.27,15.29,15.27,15.28,145814.97797356825,5.3154,5.3224,5.3154,5.3189,145814.978
2015-05-27 15:10:00,15.29,15.29,15.27,15.28,239647.57709251097,5.3224,5.3224,5.3154,5.3189,239647.5771
2015-05-27 15:15:00,15.28,15.29,15.28,15.28,212555.06607929512,5.3189,5.3224,5.3189,5.3189,212555.0661
2015-05-27 15:20:00,15.28,15.28,15.27,15.27,224008.8105726872,5.3189,5.3189,5.3154,5.3154,224008.8106
2015-05-27 15:25:00,15.28,15.29,15.27,15.29,241850.22026431715,5.3189,5.3224,5.3154,5.3224,241850.2203
2015-05-27 15:30:00,15.29,15.29,15.28,15.29,319823.78854625544,5.3224,5.3224,5.3189,5.3224,319823.7885
2015-05-27 15:35:00,15.29,15.3,15.29,15.3,356387.6651982378,5.3224,5.3258,5.3224,5.3258,356387.6652
2015-05-27 15:40:00,15.3,15.31,15.3,15.31,820044.0528634359,5.3258,5.3293,5.3258,5.3293,820044.0529
2015-05-27 15:45:00,15.31,15.32,15.3,15.32,560792.9515418501,5.3293,5.3328,5.3258,5.3328,560792.9515
2015-05-27 15:50:00,15.32,15.34,15.32,15.34,1036563.8766519822,5.3328,5.3398,5.3328,5.3398,1036563.8767
2015-05-27 15:55:00,15.34,15.35,15.33,15.34,2522246.6960352417,5.3398,5.3432,5.3363,5.3398,2522246.696
2015-05-28 09:30:00,15.3,15.4,15.29,15.37,707709.2511013214,5.3258,5.3606,5.3224,5.3502,707709.2511
2015-05-28 09:35:00,15.37,15.39,15.33,15.35,645594.7136563875,5.3502,5.3572,5.3363,5.3432,645594.7137
2015-05-28 09:40:00,15.35,15.39,15.34,15.36,383039.64757709246,5.3432,5.3572,5.3398,5.3467,383039.6476
2015-05-28 09:45:00,15.36,15.38,15.35,15.36,195814.97797356825,5.3467,5.3537,5.3432,5.3467,195814.978
2015-05-28 09:50:00,15.37,15.38,15.35,15.36,183700.44052863432,5.3502,5.3537,5.3432,5.3467,183700.4405
2015-05-28 09:55:00,15.36,15.37,15.29,15.29,424889.8678414096,5.3467,5.3502,5.3224,5.3224,424889.8678
2015-05-28 10:00:00,15.29,15.31,15.27,15.28,146035.2422907489,5.3224,5.3293,5.3154,5.3189,146035.2423
2015-05-28 10:05:00,15.28,15.29,15.27,15.28,159030.83700440527,5.3189,5.3224,5.3154,5.3189,159030.837
2015-05-28 10:10:00,15.28,15.28,15.25,15.26,214317.18061674005,5.3189,5.3189,5.3084,5.3119,214317.1806
2015-05-28 10:15:00,15.26,15.29,15.26,15.29,198678.41409691627,5.3119,5.3224,5.3119,5.3224,198678.4141
2015-05-28 10:20:00,15.28,15.28,15.26,15.26,187885.46255506604,5.3189,5.3189,5.3119,5.3119,187885.4626
2015-05-28 10:25:00,15.26,15.27,15.23,15.25,760352.4229074889,5.3119,5.3154,5.3015,5.3084,760352.4229
2015-05-28 10:30:00,15.25,15.25,15.2,15.21,225991.18942731275,5.3084,5.3084,5.291,5.2945,225991.1894
2015-05-28 10:35:00,15.21,15.23,15.2,15.22,224449.3392070484,5.2945,5.3015,5.291,5.298,224449.3392
2015-05-28 10:40:00,15.23,15.25,15.2,15.25,570925.1101321585,5.3015,5.3084,5.291,5.3084,570925.1101
2015-05-28 10:45:00,15.25,15.28,15.23,15.25,198678.41409691627,5.3084,5.3189,5.3015,5.3084,198678.4141
2015-05-28 10:50:00,15.26,15.26,15.24,15.25,83039.6475770925,5.3119,5.3119,5.305,5.3084,83039.6476
2015-05-28 10:55:00,15.26,15.27,15.25,15.25,108149.7797356828,5.3119,5.3154,5.3084,5.3084,108149.7797
2015-05-28 11:00:00,15.25,15.29,15.25,15.25,206387.66519823784,5.3084,5.3224,5.3084,5.3084,206387.6652
2015-05-28 11:05:00,15.25,15.28,15.25,15.28,153303.9647577092,5.3084,5.3189,5.3084,5.3189,153303.9648
2015-05-28 11:10:00,15.28,15.29,15.27,15.29,136784.14096916298,5.3189,5.3224,5.3154,5.3224,136784.141
2015-05-28 11:15:00,15.3,15.32,15.29,15.31,135682.8193832599,5.3258,5.3328,5.3224,5.3293,135682.8194
2015-05-28 11:20:00,15.32,15.32,15.28,15.29,105506.6079295154,5.3328,5.3328,5.3189,5.3224,105506.6079
2015-05-28 11:25:00,15.28,15.3,15.28,15.3,146035.2422907489,5.3189,5.3258,5.3189,5.3258,146035.2423
2015-05-28 11:30:00,15.29,15.3,15.28,15.3,142731.27753303965,5.3224,5.3258,5.3189,5.3258,142731.2775
2015-05-28 11:35:00,15.3,15.32,15.29,15.3,97577.0925110132,5.3258,5.3328,5.3224,5.3258,97577.0925
2015-05-28 11:40:00,15.3,15.3,15.29,15.29,42070.48458149779,5.3258,5.3258,5.3224,5.3224,42070.4846
2015-05-28 11:45:00,15.29,15.29,15.25,15.26,146916.29955947134,5.3224,5.3224,5.3084,5.3119,146916.2996
2015-05-28 11:50:00,15.26,15.27,15.25,15.26,72466.96035242289,5.3119,5.3154,5.3084,5.3119,72466.9604
2015-05-28 11:55:00,15.26,15.27,15.25,15.27,105506.6079295154,5.3119,5.3154,5.3084,5.3154,105506.6079
2015-05-28 12:00:00,15.27,15.28,15.25,15.27,58370.04405286343,5.3154,5.3189,5.3084,5.3154,58370.0441
2015-05-28 12:05:00,15.26,15.27,15.26,15.26,45154.18502202642,5.3119,5.3154,5.3119,5.3119,45154.185
2015-05-28 12:10:00,15.26,15.28,15.26,15.28,63656.38766519823,5.3119,5.3189,5.3119,5.3189,63656.3877
2015-05-28 12:15:00,15.28,15.31,15.28,15.3,91629.95594713656,5.3189,5.3293,5.3189,5.3258,91629.9559
2015-05-28 12:20:00,15.3,15.34,15.3,15.34,191850.22026431715,5.3258,5.3398,5.3258,5.3398,191850.2203
2015-05-28 12:25:00,15.33,15.33,15.32,15.32,72466.96035242289,5.3363,5.3363,5.3328,5.3328,72466.9604
2015-05-28 12:30:00,15.32,15.32,15.28,15.28,167180.61674008807,5.3328,5.3328,5.3189,5.3189,167180.6167
2015-05-28 12:35:00,15.28,15.29,15.27,15.27,120925.11013215856,5.3189,5.3224,5.3154,5.3154,120925.1101
2015-05-28 12:40:00,15.27,15.29,15.26,15.29,130616.7400881057,5.3154,5.3224,5.3119,5.3224,130616.7401
2015-05-28 12:45:00,15.29,15.29,15.27,15.28,70264.31718061672,5.3224,5.3224,5.3154,5.3189,70264.3172
2015-05-28 12:50:00,15.28,15.28,15.27,15.28,67400.8810572687,5.3189,5.3189,5.3154,5.3189,67400.8811
2015-05-28 12:55:00,15.27,15.28,15.27,15.27,74889.86784140968,5.3154,5.3189,5.3154,5.3154,74889.8678
2015-05-28 13:00:00,15.27,15.29,15.26,15.28,79515.41850220264,5.3154,5.3224,5.3119,5.3189,79515.4185
2015-05-28 13:05:00,15.28,15.3,15.28,15.28,77973.56828193831,5.3189,5.3258,5.3189,5.3189,77973.5683
2015-05-28 13:10:00,15.28,15.29,15.25,15.26,77753.3039647577,5.3189,5.3224,5.3084,5.3119,77753.304
2015-05-28 13:15:00,15.26,15.26,15.25,15.25,91409.69162995592,5.3119,5.3119,5.3084,5.3084,91409.6916
2015-05-28 13:20:00,15.25,15.26,15.25,15.25,94493.39207048457,5.3084,5.3119,5.3084,5.3084,94493.3921
2015-05-28 13:25:00,15.25,15.26,15.24,15.25,126872.24669603522,5.3084,5.3119,5.305,5.3084,126872.2467
2015-05-28 13:30:00,15.26,15.26,15.25,15.26,76211.45374449338,5.3119,5.3119,5.3084,5.3119,76211.4537
2015-05-28 13:35:00,15.25,15.28,15.25,15.26,148458.14977973566,5.3084,5.3189,5.3084,5.3119,148458.1498
2015-05-28 13:40:00,15.27,15.28,15.26,15.26,116960.35242290748,5.3154,5.3189,5.3119,5.3119,116960.3524
2015-05-28 13:45:00,15.27,15.27,15.25,15.26,167400.88105726868,5.3154,5.3154,5.3084,5.3119,167400.8811
2015-05-28 13:50:00,15.26,15.27,15.25,15.26,115638.76651982377,5.3119,5.3154,5.3084,5.3119,115638.7665
2015-05-28 13:55:00,15.26,15.27,15.25,15.25,152863.436123348,5.3119,5.3154,5.3084,5.3084,152863.4361
2015-05-28 14:00:00,15.25,15.26,15.25,15.25,102643.1718061674,5.3084,5.3119,5.3084,5.3084,102643.1718
2015-05-28 14:05:00,15.25,15.25,15.24,15.25,68502.2026431718,5.3084,5.3084,5.305,5.3084,68502.2026
2015-05-28 14:10:00,15.24,15.26,15.24,15.25,69603.52422907487,5.305,5.3119,5.305,5.3084,69603.5242
2015-05-28 14:15:00,15.25,15.25,15.25,15.25,67621.14537444933,5.3084,5.3084,5.3084,5.3084,67621.1454
2015-05-28 14:20:00,15.25,15.29,15.25,15.28,94933.9207048458,5.3084,5.3224,5.3084,5.3189,94933.9207
2015-05-28 14:25:00,15.28,15.32,15.28,15.31,146475.77092511012,5.3189,5.3328,5.3189,5.3293,146475.7709
2015-05-28 14:30:00,15.31,15.31,15.29,15.29,106607.92951541848,5.3293,5.3293,5.3224,5.3224,106607.9295
2015-05-28 14:35:00,15.3,15.32,15.29,15.3,123348.01762114537,5.3258,5.3328,5.3224,5.3258,123348.0176
2015-05-28 14:40:00,15.3,15.3,15.29,15.29,55286.34361233479,5.3258,5.3258,5.3224,5.3224,55286.3436
2015-05-28 14:45:00,15.29,15.3,15.29,15.29,72907.48898678413,5.3224,5.3258,5.3224,5.3224,72907.489
2015-05-28 14:50:00,15.29,15.3,15.28,15.29,81057.26872246695,5.3224,5.3258,5.3189,5.3224,81057.2687
2015-05-28 14:55:00,15.28,15.3,15.28,15.29,103524.22907488984,5.3189,5.3258,5.3189,5.3224,103524.2291
2015-05-28 15:00:00,15.29,15.3,15.29,15.3,41850.22026431717,5.3224,5.3258,5.3224,5.3258,41850.2203
2015-05-28 15:05:00,15.3,15.3,15.29,15.29,90969.1629955947,5.3258,5.3258,5.3224,5.3224,90969.163
2015-05-28 15:10:00,15.29,15.3,15.28,15.3,109030.83700440529,5.3224,5.3258,5.3189,5.3258,109030.837
2015-05-28 15:15:00,15.3,15.3,15.29,15.3,120925.11013215856,5.3258,5.3258,5.3224,5.3258,120925.1101
2015-05-28 15:20:00,15.29,15.3,15.27,15.28,79295.15418502201,5.3224,5.3258,5.3154,5.3189,79295.1542
2015-05-28 15:25:00,15.28,15.28,15.26,15.27,151982.3788546255,5.3189,5.3189,5.3119,5.3154,151982.3789
2015-05-28 15:30:00,15.27,15.29,15.27,15.29,136784.14096916298,5.3154,5.3224,5.3154,5.3224,136784.141
2015-05-28 15:35:00,15.28,15.29,15.28,15.29,293832.5991189427,5.3189,5.3224,5.3189,5.3224,293832.5991
2015-05-28 15:40:00,15.29,15.29,15.28,15.29,188986.7841409692,5.3224,5.3224,5.3189,5.3224,188986.7841
2015-05-28 15:45:00,15.29,15.3,15.28,15.28,188766.5198237885,5.3224,5.3258,5.3189,5.3189,188766.5198
2015-05-28 15:50:00,15.28,15.29,15.27,15.28,300881.0572687224,5.3189,5.3224,5.3154,5.3189,300881.0573
2015-05-28 15:55:00,15.28,15.29,15.27,15.28,546255.5066079294,5.3189,5.3224,5.3154,5.3189,546255.5066
2015-05-29 09:30:00,15.26,15.3,15.23,15.23,668259.911894273,5.3119,5.3258,5.3015,5.3015,668259.9119
2015-05-29 09:35:00,15.23,15.25,15.22,15.25,215508.8105726872,5.3015,5.3084,5.298,5.3084,215508.8106
2015-05-29 09:40:00,15.25,15.28,15.24,15.24,199975.7709251101,5.3084,5.3189,5.305,5.305,199975.7709
2015-05-29 09:45:00,15.24,15.25,15.2,15.2,127068.28193832596,5.305,5.3084,5.291,5.291,127068.2819
2015-05-29 09:50:00,15.2,15.23,15.2,15.2,184218.0616740088,5.291,5.3015,5.291,5.291,184218.0617
2015-05-29 09:55:00,15.2,15.27,15.2,15.25,511330.39647577086,5.291,5.3154,5.291,5.3084,511330.3965
2015-05-29 10:00:00,15.24,15.25,15.21,15.23,124964.75770925108,5.305,5.3084,5.2945,5.3015,124964.7577
2015-05-29 10:05:00,15.23,15.24,15.21,15.24,265777.5330396475,5.3015,5.305,5.2945,5.305,265777.533
2015-05-29 10:10:00,15.24,15.24,15.22,15.23,169513.2158590308,5.305,5.305,5.298,5.3015,169513.2159
2015-05-29 10:15:00,15.23,15.24,15.22,15.23,170916.29955947134,5.3015,5.305,5.298,5.3015,170916.2996
2015-05-29 10:20:00,15.23,15.24,15.22,15.23,105116.74008810573,5.3015,5.305,5.298,5.3015,105116.7401
2015-05-29 10:25:00,15.22,15.22,15.2,15.21,227784.1409691629,5.298,5.298,5.291,5.2945,227784.141
2015-05-29 10:30:00,15.2,15.2,15.2,15.2,191797.3568281938,5.291,5.291,5.291,5.291,191797.3568
2015-05-29 10:35:00,15.2,15.2,15.18,15.2,269561.67400881054,5.291,5.291,5.2841,5.291,269561.674
2015-05-29 10:40:00,15.19,15.2,15.18,15.18,328740.0881057268,5.2875,5.291,5.2841,5.2841,328740.0881
2015-05-29 10:45:00,15.18,15.19,15.16,15.17,243502.20264317177,5.2841,5.2875,5.2771,5.2806,243502.2026
2015-05-29 10:50:00,15.17,15.18,15.15,15.17,174797.3568281938,5.2806,5.2841,5.2736,5.2806,174797.3568
2015-05-29 10:55:00,15.18,15.18,15.15,15.18,156610.13215859028,5.2841,5.2841,5.2736,5.2841,156610.1322
2015-05-29 11:00:00,15.18,15.19,15.17,15.17,169852.42290748894,5.2841,5.2875,5.2806,5.2806,169852.4229
2015-05-29 11:05:00,15.18,15.19,15.17,15.19,166277.53303964753,5.2841,5.2875,5.2806,5.2875,166277.533
2015-05-29 11:10:00,15.19,15.19,15.18,15.18,125171.80616740086,5.2875,5.2875,5.2841,5.2841,125171.8062
2015-05-29 11:15:00,15.19,15.2,15.18,15.2,117279.73568281936,5.2875,5.291,5.2841,5.291,117279.7357
2015-05-29 11:20:00,15.2,15.2,15.18,15.19,99953.74449339203,5.291,5.291,5.2841,5.2875,99953.7445
2015-05-29 11:25:00,15.19,15.2,15.18,15.18,181096.91629955944,5.2875,5.291,5.2841,5.2841,181096.9163
2015-05-29 11:30:00,15.18,15.2,15.18,15.2,149528.63436123345,5.2841,5.291,5.2841,5.291,149528.6344
2015-05-29 11:35:00,15.2,15.2,15.15,15.18,195145.3744493392,5.291,5.291,5.2736,5.2841,195145.3744
2015-05-29 11:40:00,15.18,15.2,15.16,15.19,668596.9162995593,5.2841,5.291,5.2771,5.2875,668596.9163
2015-05-29 11:45:00,15.19,15.2,15.19,15.19,133803.96475770924,5.2875,5.291,5.2875,5.2875,133803.9648
2015-05-29 11:50:00,15.19,15.21,15.18,15.21,139779.73568281936,5.2875,5.2945,5.2841,5.2945,139779.7357
2015-05-29 11:55:00,15.21,15.22,15.2,15.22,360616.74008810567,5.2945,5.298,5.291,5.298,360616.7401
2015-05-29 12:00:00,15.21,15.24,15.2,15.21,171830.3964757709,5.2945,5.305,5.291,5.2945,171830.3965
2015-05-29 12:05:00,15.21,15.21,15.2,15.2,118035.24229074888,5.2945,5.2945,5.291,5.291,118035.2423
2015-05-29 12:10:00,15.21,15.21,15.2,15.21,170337.0044052863,5.2945,5.2945,5.291,5.2945,170337.0044
2015-05-29 12:15:00,15.21,15.23,15.21,15.22,141605.72687224668,5.2945,5.3015,5.2945,5.298,141605.7269
2015-05-29 12:20:00,15.22,15.23,15.21,15.23,138107.92951541848,5.298,5.3015,5.2945,5.3015,138107.9295
2015-05-29 12:25:00,15.22,15.24,15.22,15.23,79160.79295154184,5.298,5.305,5.298,5.3015,79160.793
2015-05-29 12:30:00,15.23,15.25,15.23,15.25,117713.65638766518,5.3015,5.3084,5.3015,5.3084,117713.6564
2015-05-29 12:35:00,15.25,15.26,15.25,15.26,116354.62555066076,5.3084,5.3119,5.3084,5.3119,116354.6256
2015-05-29 12:40:00,15.26,15.26,15.25,15.26,121770.92511013214,5.3119,5.3119,5.3084,5.3119,121770.9251
2015-05-29 12:45:00,15.26,15.28,15.26,15.26,199215.85903083696,5.3119,5.3189,5.3119,5.3119,199215.859
2015-05-29 12:50:00,15.27,15.27,15.25,15.25,200938.3259911894,5.3154,5.3154,5.3084,5.3084,200938.326
2015-05-29 12:55:00,15.25,15.27,15.25,15.26,108784.14096916298,5.3084,5.3154,5.3084,5.3119,108784.141
2015-05-29 13:00:00,15.26,15.26,15.26,15.26,55136.56387665197,5.3119,5.3119,5.3119,5.3119,55136.5639
2015-05-29 13:05:00,15.26,15.26,15.25,15.26,151385.46255506604,5.3119,5.3119,5.3084,5.3119,151385.4626
2015-05-29 13:10:00,15.26,15.27,15.25,15.27,119211.45374449337,5.3119,5.3154,5.3084,5.3154,119211.4537
2015-05-29 13:15:00,15.27,15.29,15.26,15.28,173464.75770925108,5.3154,5.3224,5.3119,5.3189,173464.7577
2015-05-29 13:20:00,15.28,15.3,15.28,15.28,76535.24229074888,5.3189,5.3258,5.3189,5.3189,76535.2423
2015-05-29 13:25:00,15.29,15.29,15.28,15.29,79781.93832599117,5.3224,5.3224,5.3189,5.3224,79781.9383
2015-05-29 13:30:00,15.29,15.29,15.27,15.27,129145.3744493392,5.3224,5.3224,5.3154,5.3154,129145.3744
2015-05-29 13:35:00,15.27,15.27,15.25,15.25,106841.40969162992,5.3154,5.3154,5.3084,5.3084,106841.4097
2015-05-29 13:40:00,15.25,15.25,15.25,15.25,89966.96035242289,5.3084,5.3084,5.3084,5.3084,89966.9604
2015-05-29 13:45:00,15.25,15.25,15.25,15.25,83411.89427312773,5.3084,5.3084,5.3084,5.3084,83411.8943
2015-05-29 13:50:00,15.25,15.25,15.24,15.24,115896.47577092508,5.3084,5.3084,5.305,5.305,115896.4758
2015-05-29 13:55:00,15.24,15.24,15.21,15.21,73550.66079295153,5.305,5.305,5.2945,5.2945,73550.6608
2015-05-29 14:00:00,15.21,15.24,15.21,15.22,172742.29074889864,5.2945,5.305,5.2945,5.298,172742.2907
2015-05-29 14:05:00,15.22,15.23,15.21,15.21,102063.87665198235,5.298,5.3015,5.2945,5.2945,102063.8767
2015-05-29 14:10:00,15.22,15.23,15.22,15.23,112343.61233480174,5.298,5.3015,5.298,5.3015,112343.6123
2015-05-29 14:15:00,15.23,15.23,15.22,15.22,164151.9823788546,5.3015,5.3015,5.298,5.298,164151.9824
2015-05-29 14:20:00,15.22,15.23,15.2,15.2,378537.44493392063,5.298,5.3015,5.291,5.291,378537.4449
2015-05-29 14:25:00,15.2,15.21,15.2,15.2,123246.69603524226,5.291,5.2945,5.291,5.291,123246.696
2015-05-29 14:30:00,15.2,15.21,15.2,15.2,304964.757709251,5.291,5.2945,5.291,5.291,304964.7577
2015-05-29 14:35:00,15.2,15.2,15.18,15.18,235610.13215859028,5.291,5.291,5.2841,5.2841,235610.1322
2015-05-29 14:40:00,15.19,15.2,15.15,15.19,741035.2422907487,5.2875,5.291,5.2736,5.2875,741035.2423
2015-05-29 14:45:00,15.19,15.19,15.14,15.14,527634.36123348,5.2875,5.2875,5.2701,5.2701,527634.3612
2015-05-29 14:50:00,15.15,15.15,15.11,15.12,823938.3259911892,5.2736,5.2736,5.2597,5.2632,823938.326
2015-05-29 14:55:00,15.12,15.13,15.11,15.11,742387.6651982378,5.2632,5.2667,5.2597,5.2597,742387.6652
2015-05-29 15:00:00,15.11,15.12,15.1,15.11,1078246.6960352422,5.2597,5.2632,5.2562,5.2597,1078246.696
2015-05-29 15:05:00,15.11,15.14,15.1,15.14,706799.5594713655,5.2597,5.2701,5.2562,5.2701,706799.5595
2015-05-29 15:10:00,15.14,15.18,15.14,15.16,251469.16299559467,5.2701,5.2841,5.2701,5.2771,251469.163
2015-05-29 15:15:00,15.16,15.17,15.14,15.15,193737.88546255504,5.2771,5.2806,5.2701,5.2736,193737.8855
2015-05-29 15:20:00,15.15,15.18,15.15,15.18,201319.38325991185,5.2736,5.2841,5.2736,5.2841,201319.3833
2015-05-29 15:25:00,15.18,15.19,15.17,15.17,197698.23788546253,5.2841,5.2875,5.2806,5.2806,197698.2379
2015-05-29 15:30:00,15.17,15.19,15.15,15.16,254559.47136563872,5.2806,5.2875,5.2736,5.2771,254559.4714
2015-05-29 15:35:00,15.16,15.17,15.15,15.17,246834.80176211448,5.2771,5.2806,5.2736,5.2806,246834.8018
2015-05-29 15:40:00,15.17,15.18,15.16,15.18,455259.9118942731,5.2806,5.2841,5.2771,5.2841,455259.9119
2015-05-29 15:45:00,15.17,15.18,15.16,15.18,744966.9603524228,5.2806,5.2841,5.2771,5.2841,744966.9604
2015-05-29 15:50:00,15.17,15.19,15.16,15.19,653654.1850220263,5.2806,5.2875,5.2771,5.2875,653654.185
2015-05-29 15:55:00,15.19,15.2,15.16,15.16,1150090.3083700438,5.2875,5.291,5.2771,5.2771,1150090.3084
2015-06-01 09:30:00,15.17,15.25,15.17,15.25,494158.59030837,5.2806,5.3084,5.2806,5.3084,494158.5903
2015-06-01 09:35:00,15.24,15.25,15.16,15.17,179096.91629955944,5.305,5.3084,5.2771,5.2806,179096.9163
2015-06-01 09:40:00,15.17,15.19,15.16,15.18,123975.7709251101,5.2806,5.2875,5.2771,5.2841,123975.7709
2015-06-01 09:45:00,15.19,15.19,15.12,15.14,213427.3127753304,5.2875,5.2875,5.2632,5.2701,213427.3128
2015-06-01 09:50:00,15.14,15.18,15.13,15.18,176766.51982378852,5.2701,5.2841,5.2667,5.2841,176766.5198
2015-06-01 09:55:00,15.17,15.23,15.16,15.22,258132.1585903084,5.2806,5.3015,5.2771,5.298,258132.1586
2015-06-01 10:00:00,15.22,15.31,15.22,15.29,618907.488986784,5.298,5.3293,5.298,5.3224,618907.489
2015-06-01 10:05:00,15.29,15.3,15.26,15.29,305909.6916299559,5.3224,5.3258,5.3119,5.3224,305909.6916
2015-06-01 10:10:00,15.29,15.34,15.26,15.27,824301.7621145373,5.3224,5.3398,5.3119,5.3154,824301.7621
2015-06-01 10:15:00,15.27,15.29,15.24,15.26,342984.5814977973,5.3154,5.3224,5.305,5.3119,342984.5815
2015-06-01 10:20:00,15.25,15.3,15.25,15.27,235885.46255506604,5.3084,5.3258,5.3084,5.3154,235885.4626
2015-06-01 10:25:00,15.27,15.31,15.25,15.3,216966.96035242287,5.3154,5.3293,5.3084,5.3258,216966.9604
2015-06-01 10:30:00,15.3,15.3,15.26,15.26,183922.9074889868,5.3258,5.3258,5.3119,5.3119,183922.9075
2015-06-01 10:35:00,15.26,15.31,15.25,15.29,206455.94713656383,5.3119,5.3293,5.3084,5.3224,206455.9471
2015-06-01 10:40:00,15.29,15.3,15.28,15.28,219394.2731277533,5.3224,5.3258,5.3189,5.3189,219394.2731
2015-06-01 10:45:00,15.28,15.3,15.27,15.29,184544.05286343608,5.3189,5.3258,5.3154,5.3224,184544.0529
2015-06-01 10:50:00,15.3,15.33,15.29,15.32,230830.3964757709,5.3258,5.3363,5.3224,5.3328,230830.3965
2015-06-01 10:55:00,15.31,15.36,15.3,15.35,382484.5814977973,5.3293,5.3467,5.3258,5.3432,382484.5815
2015-06-01 11:00:00,15.35,15.39,15.35,15.38,455343.6123348017,5.3432,5.3572,5.3432,5.3537,455343.6123
2015-06-01 11:05:00,15.38,15.4,15.36,15.37,345964.757709251,5.3537,5.3606,5.3467,5.3502,345964.7577
2015-06-01 11:10:00,15.36,15.37,15.33,15.33,202612.33480176207,5.3467,5.3502,5.3363,5.3363,202612.3348
2015-06-01 11:15:00,15.33,15.35,15.32,15.34,146751.10132158588,5.3363,5.3432,5.3328,5.3398,146751.1013
2015-06-01 11:20:00,15.34,15.38,15.34,15.36,249916.2995594713,5.3398,5.3537,5.3398,5.3467,249916.2996
2015-06-01 11:25:00,15.36,15.38,15.35,15.35,170365.63876651978,5.3467,5.3537,5.3432,5.3432,170365.6388
2015-06-01 11:30:00,15.35,15.36,15.34,15.35,125176.21145374449,5.3432,5.3467,5.3398,5.3432,125176.2115
2015-06-01 11:35:00,15.35,15.35,15.32,15.32,114149.7797356828,5.3432,5.3432,5.3328,5.3328,114149.7797
2015-06-01 11:40:00,15.32,15.33,15.3,15.33,166654.1850220264,5.3328,5.3363,5.3258,5.3363,166654.185
2015-06-01 11:45:00,15.33,15.36,15.32,15.35,307660.7929515418,5.3363,5.3467,5.3328,5.3432,307660.793
2015-06-01 11:50:00,15.35,15.36,15.34,15.36,159709.25110132157,5.3432,5.3467,5.3398,5.3467,159709.2511
2015-06-01 11:55:00,15.36,15.36,15.34,15.34,143751.10132158588,5.3467,5.3467,5.3398,5.3398,143751.1013
2015-06-01 12:00:00,15.34,15.34,15.32,15.33,143980.1762114537,5.3398,5.3398,5.3328,5.3363,143980.1762
2015-06-01 12:05:00,15.33,15.35,15.32,15.35,123345.81497797354,5.3363,5.3432,5.3328,5.3432,123345.815
2015-06-01 12:10:00,15.35,15.36,15.34,15.35,87936.1233480176,5.3432,5.3467,5.3398,5.3432,87936.1233
2015-06-01 12:15:00,15.35,15.41,15.35,15.4,259519.8237885462,5.3432,5.3641,5.3432,5.3606,259519.8238
2015-06-01 12:20:00,15.41,15.41,15.39,15.39,164019.82378854623,5.3641,5.3641,5.3572,5.3572,164019.8238
2015-06-01 12:25:00,15.39,15.42,15.39,15.4,267837.0044052863,5.3572,5.3676,5.3572,5.3606,267837.0044
2015-06-01 12:30:00,15.4,15.42,15.39,15.4,82504.4052863436,5.3606,5.3676,5.3572,5.3606,82504.4053
2015-06-01 12:35:00,15.39,15.4,15.38,15.39,108577.0925110132,5.3572,5.3606,5.3537,5.3572,108577.0925
2015-06-01 12:40:00,15.39,15.4,15.39,15.4,120810.57268722465,5.3572,5.3606,5.3572,5.3606,120810.5727
2015-06-01 12:45:00,15.4,15.4,15.39,15.4,225828.1938325991,5.3606,5.3606,5.3572,5.3606,225828.1938
2015-06-01 12:50:00,15.4,15.4,15.39,15.4,116354.62555066076,5.3606,5.3606,5.3572,5.3606,116354.6256
2015-06-01 12:55:00,15.39,15.4,15.38,15.4,88953.74449339205,5.3572,5.3606,5.3537,5.3606,88953.7445
2015-06-01 13:00:00,15.4,15.41,15.37,15.37,98856.82819383258,5.3606,5.3641,5.3502,5.3502,98856.8282
2015-06-01 13:05:00,15.37,15.39,15.37,15.38,76508.81057268722,5.3502,5.3572,5.3502,5.3537,76508.8106
2015-06-01 13:10:00,15.38,15.39,15.37,15.38,127931.71806167398,5.3537,5.3572,5.3502,5.3537,127931.7181
2015-06-01 13:15:00,15.38,15.4,15.36,15.39,419345.8149779735,5.3537,5.3606,5.3467,5.3572,419345.815
2015-06-01 13:20:00,15.39,15.41,15.39,15.4,495363.4361233479,5.3572,5.3641,5.3572,5.3606,495363.4361
2015-06-01 13:25:00,15.4,15.43,15.4,15.43,322006.60792951536,5.3606,5.3711,5.3606,5.3711,322006.6079
2015-06-01 13:30:00,15.43,15.43,15.41,15.41,165636.56387665196,5.3711,5.3711,5.3641,5.3641,165636.5639
2015-06-01 13:35:00,15.41,15.41,15.39,15.39,230215.85903083696,5.3641,5.3641,5.3572,5.3572,230215.859
2015-06-01 13:40:00,15.4,15.4,15.38,15.39,67189.42731277531,5.3606,5.3606,5.3537,5.3572,67189.4273
2015-06-01 13:45:00,15.39,15.41,15.39,15.41,133894.2731277533,5.3572,5.3641,5.3572,5.3641,133894.2731
2015-06-01 13:50:00,15.4,15.41,15.4,15.41,66671.80616740086,5.3606,5.3641,5.3606,5.3641,66671.8062
2015-06-01 13:55:00,15.41,15.41,15.38,15.4,272270.9251101321,5.3641,5.3641,5.3537,5.3606,272270.9251
2015-06-01 14:00:00,15.4,15.41,15.38,15.39,122674.00881057266,5.3606,5.3641,5.3537,5.3572,122674.0088
2015-06-01 14:05:00,15.39,15.4,15.39,15.39,106731.27753303964,5.3572,5.3606,5.3572,5.3572,106731.2775
2015-06-01 14:10:00,15.39,15.4,15.39,15.39,113171.80616740086,5.3572,5.3606,5.3572,5.3572,113171.8062
2015-06-01 14:15:00,15.39,15.4,15.38,15.39,93577.0925110132,5.3572,5.3606,5.3537,5.3572,93577.0925
2015-06-01 14:20:00,15.39,15.42,15.39,15.41,142151.9823788546,5.3572,5.3676,5.3572,5.3641,142151.9824
2015-06-01 14:25:00,15.41,15.42,15.4,15.4,219466.96035242287,5.3641,5.3676,5.3606,5.3606,219466.9604
2015-06-01 14:30:00,15.41,15.41,15.39,15.39,203088.10572687225,5.3641,5.3641,5.3572,5.3572,203088.1057
2015-06-01 14:35:00,15.39,15.4,15.38,15.38,151257.7092511013,5.3572,5.3606,5.3537,5.3537,151257.7093
2015-06-01 14:40:00,15.38,15.39,15.38,15.38,188469.16299559467,5.3537,5.3572,5.3537,5.3537,188469.163
2015-06-01 14:45:00,15.38,15.39,15.36,15.37,232323.78854625547,5.3537,5.3572,5.3467,5.3502,232323.7885
2015-06-01 14:50:00,15.37,15.39,15.37,15.39,199198.23788546253,5.3502,5.3572,5.3502,5.3572,199198.2379
2015-06-01 14:55:00,15.39,15.4,15.38,15.38,127621.14537444932,5.3572,5.3606,5.3537,5.3537,127621.1454
2015-06-01 15:00:00,15.39,15.39,15.36,15.36,235870.0440528634,5.3572,5.3572,5.3467,5.3467,235870.0441
2015-06-01 15:05:00,15.36,15.37,15.35,15.36,187226.872246696,5.3467,5.3502,5.3432,5.3467,187226.8722
2015-06-01 15:10:00,15.36,15.38,15.36,15.38,186193.8325991189,5.3467,5.3537,5.3467,5.3537,186193.8326
2015-06-01 15:15:00,15.38,15.38,15.36,15.36,206132.1585903084,5.3537,5.3537,5.3467,5.3467,206132.1586
2015-06-01 15:20:00,15.36,15.37,15.35,15.37,217803.9647577092,5.3467,5.3502,5.3432,5.3502,217803.9648
2015-06-01 15:25:00,15.37,15.37,15.36,15.36,138859.0308370044,5.3502,5.3502,5.3467,5.3467,138859.0308
2015-06-01 15:30:00,15.36,15.37,15.32,15.33,477504.40528634354,5.3467,5.3502,5.3328,5.3363,477504.4053
2015-06-01 15:35:00,15.33,15.34,15.32,15.32,281354.6255506608,5.3363,5.3398,5.3328,5.3328,281354.6256
2015-06-01 15:40:00,15.32,15.34,15.31,15.34,308132.15859030833,5.3328,5.3398,5.3293,5.3398,308132.1586
2015-06-01 15:45:00,15.34,15.35,15.32,15.35,480960.3524229074,5.3398,5.3432,5.3328,5.3432,480960.3524
2015-06-01 15:50:00,15.35,15.35,15.31,15.31,538539.6475770924,5.3432,5.3432,5.3293,5.3293,538539.6476
2015-06-01 15:55:00,15.31,15.33,15.31,15.32,771257.7092511011,5.3293,5.3363,5.3293,5.3328,771257.7093
2015-06-02 09:30:00,15.28,15.28,15.17,15.2,563808.3700440527,5.3189,5.3189,5.2806,5.291,563808.37
2015-06-02 09:35:00,15.2,15.2,15.17,15.18,324724.66960352415,5.291,5.291,5.2806,5.2841,324724.6696
2015-06-02 09:40:00,15.18,15.18,15.13,15.17,561323.7885462554,5.2841,5.2841,5.2667,5.2806,561323.7885
2015-06-02 09:45:00,15.16,15.17,15.13,15.15,384151.9823788545,5.2771,5.2806,5.2667,5.2736,384151.9824
2015-06-02 09:50:00,15.15,15.21,15.14,15.2,214799.5594713656,5.2736,5.2945,5.2701,5.291,214799.5595
2015-06-02 09:55:00,15.2,15.24,15.18,15.2,167191.6299559471,5.291,5.305,5.2841,5.291,167191.63
2015-06-02 10:00:00,15.2,15.2,15.15,15.16,217689.42731277528,5.291,5.291,5.2736,5.2771,217689.4273
2015-06-02 10:05:00,15.16,15.24,15.16,15.23,223980.1762114537,5.2771,5.305,5.2771,5.3015,223980.1762
2015-06-02 10:10:00,15.23,15.32,15.23,15.31,469731.2775330396,5.3015,5.3328,5.3015,5.3293,469731.2775
2015-06-02 10:15:00,15.31,15.32,15.27,15.29,172167.40088105723,5.3293,5.3328,5.3154,5.3224,172167.4009
2015-06-02 10:20:00,15.29,15.35,15.28,15.34,158850.22026431715,5.3224,5.3432,5.3189,5.3398,158850.2203
2015-06-02 10:25:00,15.34,15.37,15.32,15.35,382475.7709251101,5.3398,5.3502,5.3328,5.3432,382475.7709
2015-06-02 10:30:00,15.35,15.36,15.31,15.32,211059.47136563872,5.3432,5.3467,5.3293,5.3328,211059.4714
2015-06-02 10:35:00,15.32,15.37,15.32,15.36,224189.42731277528,5.3328,5.3502,5.3328,5.3467,224189.4273
2015-06-02 10:40:00,15.36,15.45,15.36,15.43,1525548.4581497794,5.3467,5.3781,5.3467,5.3711,1525548.4581
2015-06-02 10:45:00,15.43,15.47,15.42,15.44,785066.0792951541,5.3711,5.385,5.3676,5.3746,785066.0793
2015-06-02 10:50:00,15.44,15.44,15.41,15.42,126295.154185022,5.3746,5.3746,5.3641,5.3676,126295.1542
2015-06-02 10:55:00,15.42,15.43,15.4,15.41,202669.60352422905,5.3676,5.3711,5.3606,5.3641,202669.6035
2015-06-02 11:00:00,15.4,15.42,15.4,15.41,191733.48017621145,5.3606,5.3676,5.3606,5.3641,191733.4802
2015-06-02 11:05:00,15.41,15.41,15.4,15.41,116070.48458149776,5.3641,5.3641,5.3606,5.3641,116070.4846
2015-06-02 11:10:00,15.41,15.44,15.4,15.41,158522.02643171803,5.3641,5.3746,5.3606,5.3641,158522.0264
2015-06-02 11:15:00,15.42,15.43,15.41,15.41,201013.2158590308,5.3676,5.3711,5.3641,5.3641,201013.2159
2015-06-02 11:20:00,15.42,15.42,15.4,15.4,80418.50220264315,5.3676,5.3676,5.3606,5.3606,80418.5022
2015-06-02 11:25:00,15.39,15.4,15.36,15.36,207812.77533039643,5.3572,5.3606,5.3467,5.3467,207812.7753
2015-06-02 11:30:00,15.37,15.39,15.36,15.38,85112.3348017621,5.3502,5.3572,5.3467,5.3537,85112.3348
2015-06-02 11:35:00,15.38,15.41,15.38,15.41,173914.09691629952,5.3537,5.3641,5.3537,5.3641,173914.0969
2015-06-02 11:40:00,15.41,15.44,15.41,15.44,180226.872246696,5.3641,5.3746,5.3641,5.3746,180226.8722
2015-06-02 11:45:00,15.44,15.44,15.41,15.42,96275.33039647577,5.3746,5.3746,5.3641,5.3676,96275.3304
2015-06-02 11:50:00,15.42,15.45,15.42,15.44,217753.30396475768,5.3676,5.3781,5.3676,5.3746,217753.304
2015-06-02 11:55:00,15.44,15.44,15.43,15.44,70275.33039647577,5.3746,5.3746,5.3711,5.3746,70275.3304
2015-06-02 12:00:00,15.44,15.45,15.42,15.45,159568.28193832596,5.3746,5.3781,5.3676,5.3781,159568.2819
2015-06-02 12:05:00,15.45,15.48,15.45,15.47,141814.97797356825,5.3781,5.3885,5.3781,5.385,141814.978
2015-06-02 12:10:00,15.47,15.48,15.45,15.46,98266.51982378852,5.385,5.3885,5.3781,5.3815,98266.5198
2015-06-02 12:15:00,15.46,15.47,15.46,15.47,87394.27312775329,5.3815,5.385,5.3815,5.385,87394.2731
2015-06-02 12:20:00,15.47,15.48,15.45,15.47,156323.78854625547,5.385,5.3885,5.3781,5.385,156323.7885
2015-06-02 12:25:00,15.47,15.47,15.47,15.47,50420.704845814966,5.385,5.385,5.385,5.385,50420.7048
2015-06-02 12:30:00,15.47,15.54,15.47,15.53,1321433.9207048456,5.385,5.4094,5.385,5.4059,1321433.9207
2015-06-02 12:35:00,15.53,15.53,15.5,15.5,232215.85903083696,5.4059,5.4059,5.3955,5.3955,232215.859
2015-06-02 12:40:00,15.5,15.52,15.5,15.51,166790.74889867837,5.3955,5.4024,5.3955,5.3989,166790.7489
2015-06-02 12:45:00,15.51,15.52,15.51,15.52,73544.05286343611,5.3989,5.4024,5.3989,5.4024,73544.0529
2015-06-02 12:50:00,15.52,15.54,15.52,15.53,142870.0440528634,5.4024,5.4094,5.4024,5.4059,142870.0441
2015-06-02 12:55:00,15.53,15.53,15.52,15.52,152132.15859030833,5.4059,5.4059,5.4024,5.4024,152132.1586
2015-06-02 13:00:00,15.52,15.56,15.52,15.55,793240.0881057268,5.4024,5.4163,5.4024,5.4129,793240.0881
2015-06-02 13:05:00,15.55,15.55,15.52,15.54,193524.22907488985,5.4129,5.4129,5.4024,5.4094,193524.2291
2015-06-02 13:10:00,15.54,15.55,15.53,15.54,114894.27312775327,5.4094,5.4129,5.4059,5.4094,114894.2731
2015-06-02 13:15:00,15.53,15.55,15.52,15.52,178191.6299559471,5.4059,5.4129,5.4024,5.4024,178191.63
2015-06-02 13:20:00,15.52,15.52,15.5,15.5,309599.11894273123,5.4024,5.4024,5.3955,5.3955,309599.1189
2015-06-02 13:25:00,15.5,15.5,15.49,15.49,206083.7004405286,5.3955,5.3955,5.392,5.392,206083.7004
2015-06-02 13:30:00,15.49,15.5,15.47,15.47,162786.34361233478,5.392,5.3955,5.385,5.385,162786.3436
2015-06-02 13:35:00,15.48,15.48,15.46,15.47,134566.07929515417,5.3885,5.3885,5.3815,5.385,134566.0793
2015-06-02 13:40:00,15.47,15.48,15.46,15.48,115825.9911894273,5.385,5.3885,5.3815,5.3885,115825.9912
2015-06-02 13:45:00,15.48,15.5,15.48,15.5,79090.30837004403,5.3885,5.3955,5.3885,5.3955,79090.3084
2015-06-02 13:50:00,15.5,15.51,15.49,15.49,183361.2334801762,5.3955,5.3989,5.392,5.392,183361.2335
2015-06-02 13:55:00,15.5,15.5,15.48,15.48,99693.83259911892,5.3955,5.3955,5.3885,5.3885,99693.8326
2015-06-02 14:00:00,15.48,15.49,15.47,15.48,118700.44052863434,5.3885,5.392,5.385,5.3885,118700.4405
2015-06-02 14:05:00,15.48,15.48,15.46,15.46,113704.84581497796,5.3885,5.3885,5.3815,5.3815,113704.8458
2015-06-02 14:10:00,15.46,15.46,15.44,15.44,208290.7488986784,5.3815,5.3815,5.3746,5.3746,208290.7489
2015-06-02 14:15:00,15.44,15.45,15.43,15.44,190643.17180616732,5.3746,5.3781,5.3711,5.3746,190643.1718
2015-06-02 14:20:00,15.44,15.44,15.42,15.43,173116.7400881057,5.3746,5.3746,5.3676,5.3711,173116.7401
2015-06-02 14:25:00,15.44,15.44,15.43,15.43,142984.58149779734,5.3746,5.3746,5.3711,5.3711,142984.5815
2015-06-02 14:30:00,15.43,15.43,15.4,15.4,209162.9955947136,5.3711,5.3711,5.3606,5.3606,209162.9956
2015-06-02 14:35:00,15.4,15.41,15.4,15.4,207077.0925110132,5.3606,5.3641,5.3606,5.3606,207077.0925
2015-06-02 14:40:00,15.4,15.42,15.39,15.41,134218.0616740088,5.3606,5.3676,5.3572,5.3641,134218.0617
2015-06-02 14:45:00,15.41,15.41,15.39,15.39,149387.66519823787,5.3641,5.3641,5.3572,5.3572,149387.6652
2015-06-02 14:50:00,15.39,15.4,15.38,15.4,147654.18502202642,5.3572,5.3606,5.3537,5.3606,147654.185
2015-06-02 14:55:00,15.4,15.41,15.4,15.41,136830.3964757709,5.3606,5.3641,5.3606,5.3641,136830.3965
2015-06-02 15:00:00,15.41,15.42,15.4,15.4,215418.5022026432,5.3641,5.3676,5.3606,5.3606,215418.5022
2015-06-02 15:05:00,15.4,15.4,15.38,15.4,180905.2863436123,5.3606,5.3606,5.3537,5.3606,180905.2863
2015-06-02 15:10:00,15.4,15.4,15.37,15.38,222977.9735682819,5.3606,5.3606,5.3502,5.3537,222977.9736
2015-06-02 15:15:00,15.38,15.4,15.37,15.39,157859.03083700436,5.3537,5.3606,5.3502,5.3572,157859.0308
2015-06-02 15:20:00,15.39,15.4,15.37,15.38,205290.7488986784,5.3572,5.3606,5.3502,5.3537,205290.7489
2015-06-02 15:25:00,15.38,15.38,15.36,15.36,167088.10572687222,5.3537,5.3537,5.3467,5.3467,167088.1057
2015-06-02 15:30:00,15.36,15.38,15.35,15.37,284066.07929515414,5.3467,5.3537,5.3432,5.3502,284066.0793
2015-06-02 15:35:00,15.37,15.39,15.36,15.36,204951.54185022024,5.3502,5.3572,5.3467,5.3467,204951.5419
2015-06-02 15:40:00,15.36,15.37,15.36,15.36,216028.63436123345,5.3467,5.3502,5.3467,5.3467,216028.6344
2015-06-02 15:45:00,15.36,15.36,15.34,15.36,402200.4405286343,5.3467,5.3467,5.3398,5.3467,402200.4405
2015-06-02 15:50:00,15.36,15.4,15.35,15.4,681944.9339207048,5.3467,5.3606,5.3432,5.3606,681944.9339
2015-06-02 15:55:00,15.39,15.4,15.38,15.39,876810.5726872245,5.3572,5.3606,5.3537,5.3572,876810.5727
2015-06-03 09:30:00,15.44,15.5,15.4,15.44,690132.1585903083,5.3746,5.3955,5.3606,5.3746,690132.1586
2015-06-03 09:35:00,15.43,15.48,15.41,15.44,296156.3876651982,5.3711,5.3885,5.3641,5.3746,296156.3877
2015-06-03 09:40:00,15.43,15.49,15.43,15.47,230328.19383259903,5.3711,5.392,5.3711,5.385,230328.1938
2015-06-03 09:45:00,15.47,15.5,15.47,15.5,211398.67841409688,5.385,5.3955,5.385,5.3955,211398.6784
2015-06-03 09:50:00,15.5,15.52,15.48,15.5,508839.2070484581,5.3955,5.4024,5.3885,5.3955,508839.207
2015-06-03 09:55:00,15.5,15.53,15.49,15.5,142522.02643171803,5.3955,5.4059,5.392,5.3955,142522.0264
2015-06-03 10:00:00,15.5,15.53,15.46,15.52,397863.436123348,5.3955,5.4059,5.3815,5.4024,397863.4361
2015-06-03 10:05:00,15.52,15.52,15.48,15.49,273495.59471365635,5.4024,5.4024,5.3885,5.392,273495.5947
2015-06-03 10:10:00,15.5,15.55,15.5,15.54,190079.29515418492,5.3955,5.4129,5.3955,5.4094,190079.2952
2015-06-03 10:15:00,15.54,15.55,15.54,15.54,133966.96035242287,5.4094,5.4129,5.4094,5.4094,133966.9604
2015-06-03 10:20:00,15.54,15.55,15.52,15.52,199275.3303964757,5.4094,5.4129,5.4024,5.4024,199275.3304
2015-06-03 10:25:00,15.53,15.53,15.51,15.53,88077.0925110132,5.4059,5.4059,5.3989,5.4059,88077.0925
2015-06-03 10:30:00,15.53,15.54,15.5,15.51,147889.86784140966,5.4059,5.4094,5.3955,5.3989,147889.8678
2015-06-03 10:35:00,15.51,15.52,15.49,15.5,165246.69603524226,5.3989,5.4024,5.392,5.3955,165246.696
2015-06-03 10:40:00,15.5,15.5,15.45,15.46,248145.3744493392,5.3955,5.3955,5.3781,5.3815,248145.3744
2015-06-03 10:45:00,15.46,15.47,15.46,15.46,295092.5110132158,5.3815,5.385,5.3815,5.3815,295092.511
2015-06-03 10:50:00,15.46,15.47,15.46,15.47,296982.3788546255,5.3815,5.385,5.3815,5.385,296982.3789
2015-06-03 10:55:00,15.47,15.49,15.46,15.49,175504.4052863436,5.385,5.392,5.3815,5.392,175504.4053
2015-06-03 11:00:00,15.49,15.5,15.48,15.48,239865.63876651973,5.392,5.3955,5.3885,5.3885,239865.6388
2015-06-03 11:05:00,15.48,15.49,15.45,15.47,454171.8061674008,5.3885,5.392,5.3781,5.385,454171.8062
2015-06-03 11:10:00,15.46,15.48,15.45,15.47,245378.85462555065,5.3815,5.3885,5.3781,5.385,245378.8546
2015-06-03 11:15:00,15.47,15.49,15.46,15.49,151330.3964757709,5.385,5.392,5.3815,5.392,151330.3965
2015-06-03 11:20:00,15.49,15.49,15.47,15.47,67900.8810572687,5.392,5.392,5.385,5.385,67900.8811
2015-06-03 11:25:00,15.47,15.48,15.47,15.47,258438.32599118937,5.385,5.3885,5.385,5.385,258438.326
2015-06-03 11:30:00,15.47,15.49,15.47,15.49,470504.40528634354,5.385,5.392,5.385,5.392,470504.4053
2015-06-03 11:35:00,15.49,15.49,15.47,15.47,175475.7709251101,5.392,5.392,5.385,5.385,175475.7709
2015-06-03 11:40:00,15.47,15.47,15.45,15.47,430431.7180616739,5.385,5.385,5.3781,5.385,430431.7181
2015-06-03 11:45:00,15.46,15.46,15.42,15.42,268830.39647577086,5.3815,5.3815,5.3676,5.3676,268830.3965
2015-06-03 11:50:00,15.43,15.43,15.4,15.41,178096.91629955944,5.3711,5.3711,5.3606,5.3641,178096.9163
2015-06-03 11:55:00,15.41,15.42,15.4,15.42,132378.85462555062,5.3641,5.3676,5.3606,5.3676,132378.8546
2015-06-03 12:00:00,15.42,15.43,15.41,15.41,116182.81938325988,5.3676,5.3711,5.3641,5.3641,116182.8194
2015-06-03 12:05:00,15.42,15.42,15.4,15.42,98213.65638766518,5.3676,5.3676,5.3606,5.3676,98213.6564
2015-06-03 12:10:00,15.42,15.43,15.42,15.42,137469.1629955947,5.3676,5.3711,5.3676,5.3676,137469.163
2015-06-03 12:15:00,15.42,15.44,15.42,15.42,267112.3348017621,5.3676,5.3746,5.3676,5.3676,267112.3348
2015-06-03 12:20:00,15.42,15.43,15.4,15.41,83495.59471365638,5.3676,5.3711,5.3606,5.3641,83495.5947
2015-06-03 12:25:00,15.41,15.43,15.4,15.43,147178.41409691627,5.3641,5.3711,5.3606,5.3711,147178.4141
2015-06-03 12:30:00,15.42,15.43,15.38,15.38,121107.92951541848,5.3676,5.3711,5.3537,5.3537,121107.9295
2015-06-03 12:35:00,15.38,15.44,15.38,15.44,212942.731277533,5.3537,5.3746,5.3537,5.3746,212942.7313
2015-06-03 12:40:00,15.44,15.45,15.43,15.44,108715.859030837,5.3746,5.3781,5.3711,5.3746,108715.859
2015-06-03 12:45:00,15.44,15.44,15.42,15.44,93354.62555066076,5.3746,5.3746,5.3676,5.3746,93354.6256
2015-06-03 12:50:00,15.44,15.44,15.42,15.43,60698.23788546254,5.3746,5.3746,5.3676,5.3711,60698.2379
2015-06-03 12:55:00,15.42,15.45,15.42,15.45,159544.05286343608,5.3676,5.3781,5.3676,5.3781,159544.0529
2015-06-03 13:00:00,15.45,15.45,15.44,15.45,149524.22907488985,5.3781,5.3781,5.3746,5.3781,149524.2291
2015-06-03 13:05:00,15.45,15.45,15.45,15.45,82191.62995594712,5.3781,5.3781,5.3781,5.3781,82191.63
2015-06-03 13:10:00,15.45,15.45,15.44,15.45,60235.68281938325,5.3781,5.3781,5.3746,5.3781,60235.6828
2015-06-03 13:15:00,15.45,15.45,15.44,15.44,55431.718061674,5.3781,5.3781,5.3746,5.3746,55431.7181
2015-06-03 13:20:00,15.44,15.45,15.43,15.44,225881.0572687224,5.3746,5.3781,5.3711,5.3746,225881.0573
2015-06-03 13:25:00,15.44,15.45,15.43,15.44,413966.9603524229,5.3746,5.3781,5.3711,5.3746,413966.9604
2015-06-03 13:30:00,15.44,15.45,15.43,15.45,280200.4405286343,5.3746,5.3781,5.3711,5.3781,280200.4405
2015-06-03 13:35:00,15.45,15.45,15.42,15.44,130213.65638766518,5.3781,5.3781,5.3676,5.3746,130213.6564
2015-06-03 13:40:00,15.44,15.45,15.44,15.44,183068.281938326,5.3746,5.3781,5.3746,5.3746,183068.2819
2015-06-03 13:45:00,15.44,15.45,15.43,15.44,87204.84581497796,5.3746,5.3781,5.3711,5.3746,87204.8458
2015-06-03 13:50:00,15.44,15.45,15.43,15.43,52535.24229074889,5.3746,5.3781,5.3711,5.3711,52535.2423
2015-06-03 13:55:00,15.44,15.44,15.43,15.44,70497.79735682817,5.3746,5.3746,5.3711,5.3746,70497.7974
2015-06-03 14:00:00,15.44,15.45,15.43,15.45,139680.61674008807,5.3746,5.3781,5.3711,5.3781,139680.6167
2015-06-03 14:05:00,15.45,15.45,15.44,15.44,114588.10572687222,5.3781,5.3781,5.3746,5.3746,114588.1057
2015-06-03 14:10:00,15.44,15.45,15.44,15.44,80295.15418502201,5.3746,5.3781,5.3746,5.3746,80295.1542
2015-06-03 14:15:00,15.44,15.45,15.43,15.45,313033.03964757704,5.3746,5.3781,5.3711,5.3781,313033.0396
2015-06-03 14:20:00,15.45,15.45,15.43,15.44,263460.3524229074,5.3781,5.3781,5.3711,5.3746,263460.3524
2015-06-03 14:25:00,15.44,15.45,15.43,15.44,322458.1497797356,5.3746,5.3781,5.3711,5.3746,322458.1498
2015-06-03 14:30:00,15.43,15.44,15.41,15.42,207405.2863436123,5.3711,5.3746,5.3641,5.3676,207405.2863
2015-06-03 14:35:00,15.42,15.43,15.42,15.43,64757.70925110131,5.3676,5.3711,5.3676,5.3711,64757.7093
2015-06-03 14:40:00,15.42,15.45,15.42,15.44,160125.5506607929,5.3676,5.3781,5.3676,5.3746,160125.5507
2015-06-03 14:45:00,15.44,15.44,15.43,15.43,253127.7533039647,5.3746,5.3746,5.3711,5.3711,253127.7533
2015-06-03 14:50:00,15.43,15.44,15.43,15.43,152015.4185022026,5.3711,5.3746,5.3711,5.3711,152015.4185
2015-06-03 14:55:00,15.43,15.43,15.41,15.41,137991.18942731275,5.3711,5.3711,5.3641,5.3641,137991.1894
2015-06-03 15:00:00,15.42,15.44,15.41,15.42,127110.13215859028,5.3676,5.3746,5.3641,5.3676,127110.1322
2015-06-03 15:05:00,15.43,15.43,15.42,15.42,60295.15418502202,5.3711,5.3711,5.3676,5.3676,60295.1542
2015-06-03 15:10:00,15.42,15.44,15.4,15.43,255237.88546255504,5.3676,5.3746,5.3606,5.3711,255237.8855
2015-06-03 15:15:00,15.43,15.44,15.41,15.42,381977.97356828186,5.3711,5.3746,5.3641,5.3676,381977.9736
2015-06-03 15:20:00,15.42,15.42,15.37,15.37,444033.039647577,5.3676,5.3676,5.3502,5.3502,444033.0396
2015-06-03 15:25:00,15.37,15.42,15.37,15.42,345251.1013215858,5.3502,5.3676,5.3502,5.3676,345251.1013
2015-06-03 15:30:00,15.42,15.43,15.41,15.42,405019.8237885462,5.3676,5.3711,5.3641,5.3676,405019.8238
2015-06-03 15:35:00,15.42,15.44,15.42,15.44,268605.72687224665,5.3676,5.3746,5.3676,5.3746,268605.7269
2015-06-03 15:40:00,15.44,15.44,15.41,15.44,330169.603524229,5.3746,5.3746,5.3641,5.3746,330169.6035
2015-06-03 15:45:00,15.44,15.44,15.43,15.44,346568.2819383259,5.3746,5.3746,5.3711,5.3746,346568.2819
2015-06-03 15:50:00,15.43,15.44,15.42,15.43,529530.8370044052,5.3711,5.3746,5.3676,5.3711,529530.837
2015-06-03 15:55:00,15.43,15.44,15.4,15.42,1311253.3039647574,5.3711,5.3746,5.3606,5.3676,1311253.304
2015-06-04 09:30:00,15.23,15.36,15.22,15.22,967984.5814977972,5.3015,5.3467,5.298,5.298,967984.5815
2015-06-04 09:35:00,15.22,15.25,15.17,15.25,569590.308370044,5.298,5.3084,5.2806,5.3084,569590.3084
2015-06-04 09:40:00,15.25,15.28,15.22,15.24,378193.8325991189,5.3084,5.3189,5.298,5.305,378193.8326
2015-06-04 09:45:00,15.24,15.24,15.2,15.22,293475.7709251101,5.305,5.305,5.291,5.298,293475.7709
2015-06-04 09:50:00,15.21,15.22,15.2,15.21,293011.0132158589,5.2945,5.298,5.291,5.2945,293011.0132
2015-06-04 09:55:00,15.21,15.23,15.2,15.23,348614.53744493384,5.2945,5.3015,5.291,5.3015,348614.5374
2015-06-04 10:00:00,15.23,15.28,15.22,15.23,1041339.207048458,5.3015,5.3189,5.298,5.3015,1041339.207
2015-06-04 10:05:00,15.23,15.23,15.2,15.2,363411.89427312766,5.3015,5.3015,5.291,5.291,363411.8943
2015-06-04 10:10:00,15.2,15.22,15.2,15.21,369759.9118942731,5.291,5.298,5.291,5.2945,369759.9119
2015-06-04 10:15:00,15.2,15.22,15.2,15.21,318048.4581497797,5.291,5.298,5.291,5.2945,318048.4581
2015-06-04 10:20:00,15.22,15.22,15.2,15.2,175279.73568281936,5.298,5.298,5.291,5.291,175279.7357
2015-06-04 10:25:00,15.2,15.22,15.19,15.22,234757.70925110127,5.291,5.298,5.2875,5.298,234757.7093
2015-06-04 10:30:00,15.21,15.21,15.16,15.19,269770.9251101321,5.2945,5.2945,5.2771,5.2875,269770.9251
2015-06-04 10:35:00,15.19,15.21,15.18,15.2,164845.81497797352,5.2875,5.2945,5.2841,5.291,164845.815
2015-06-04 10:40:00,15.2,15.21,15.2,15.21,150048.4581497797,5.291,5.2945,5.291,5.2945,150048.4581
2015-06-04 10:45:00,15.2,15.21,15.19,15.2,85537.44493392069,5.291,5.2945,5.2875,5.291,85537.4449
2015-06-04 10:50:00,15.2,15.22,15.19,15.21,241156.38766519816,5.291,5.298,5.2875,5.2945,241156.3877
2015-06-04 10:55:00,15.21,15.21,15.18,15.2,203872.2466960352,5.2945,5.2945,5.2841,5.291,203872.2467
2015-06-04 11:00:00,15.2,15.2,15.18,15.2,167515.4185022026,5.291,5.291,5.2841,5.291,167515.4185
2015-06-04 11:05:00,15.2,15.2,15.17,15.2,166722.46696035238,5.291,5.291,5.2806,5.291,166722.467
2015-06-04 11:10:00,15.2,15.22,15.19,15.22,351577.09251101315,5.291,5.298,5.2875,5.298,351577.0925
2015-06-04 11:15:00,15.22,15.22,15.2,15.21,177224.6696035242,5.298,5.298,5.291,5.2945,177224.6696
2015-06-04 11:20:00,15.21,15.21,15.2,15.21,121334.80176211453,5.2945,5.2945,5.291,5.2945,121334.8018
2015-06-04 11:25:00,15.21,15.21,15.2,15.2,182718.0616740088,5.2945,5.2945,5.291,5.291,182718.0617
2015-06-04 11:30:00,15.2,15.2,15.18,15.19,177995.59471365635,5.291,5.291,5.2841,5.2875,177995.5947
2015-06-04 11:35:00,15.19,15.19,15.17,15.19,107590.30837004403,5.2875,5.2875,5.2806,5.2875,107590.3084
2015-06-04 11:40:00,15.19,15.21,15.18,15.18,138707.04845814974,5.2875,5.2945,5.2841,5.2841,138707.0485
2015-06-04 11:45:00,15.18,15.19,15.16,15.19,168037.44493392066,5.2841,5.2875,5.2771,5.2875,168037.4449
2015-06-04 11:50:00,15.19,15.21,15.19,15.2,104599.11894273126,5.2875,5.2945,5.2875,5.291,104599.1189
2015-06-04 11:55:00,15.2,15.21,15.18,15.2,122627.75330396474,5.291,5.2945,5.2841,5.291,122627.7533
2015-06-04 12:00:00,15.2,15.2,15.19,15.2,88017.62114537443,5.291,5.291,5.2875,5.291,88017.6211
2015-06-04 12:05:00,15.2,15.2,15.19,15.2,52568.28193832599,5.291,5.291,5.2875,5.291,52568.2819
2015-06-04 12:10:00,15.2,15.21,15.19,15.19,201698.23788546253,5.291,5.2945,5.2875,5.2875,201698.2379
2015-06-04 12:15:00,15.19,15.2,15.19,15.19,131590.30837004402,5.2875,5.291,5.2875,5.2875,131590.3084
2015-06-04 12:20:00,15.19,15.2,15.16,15.18,217356.82819383257,5.2875,5.291,5.2771,5.2841,217356.8282
2015-06-04 12:25:00,15.18,15.19,15.17,15.19,176171.80616740085,5.2841,5.2875,5.2806,5.2875,176171.8062
2015-06-04 12:30:00,15.19,15.2,15.18,15.19,231068.281938326,5.2875,5.291,5.2841,5.2875,231068.2819
2015-06-04 12:35:00,15.19,15.2,15.19,15.2,113350.22026431716,5.2875,5.291,5.2875,5.291,113350.2203
2015-06-04 12:40:00,15.2,15.2,15.17,15.18,201392.07048458143,5.291,5.291,5.2806,5.2841,201392.0705
2015-06-04 12:45:00,15.18,15.2,15.17,15.2,101110.13215859028,5.2841,5.291,5.2806,5.291,101110.1322
2015-06-04 12:50:00,15.2,15.2,15.18,15.19,80259.91189427311,5.291,5.291,5.2841,5.2875,80259.9119
2015-06-04 12:55:00,15.19,15.19,15.15,15.16,581220.2643171805,5.2875,5.2875,5.2736,5.2771,581220.2643
2015-06-04 13:00:00,15.15,15.16,15.13,15.15,254594.7136563876,5.2736,5.2771,5.2667,5.2736,254594.7137
2015-06-04 13:05:00,15.15,15.17,15.14,15.14,314859.0308370044,5.2736,5.2806,5.2701,5.2701,314859.0308
2015-06-04 13:10:00,15.14,15.16,15.14,15.15,165980.1762114537,5.2701,5.2771,5.2701,5.2736,165980.1762
2015-06-04 13:15:00,15.15,15.15,15.12,15.13,287984.5814977973,5.2736,5.2736,5.2632,5.2667,287984.5815
2015-06-04 13:20:00,15.13,15.14,15.11,15.14,185299.5594713656,5.2667,5.2701,5.2597,5.2701,185299.5595
2015-06-04 13:25:00,15.13,15.15,15.13,15.14,107702.64317180616,5.2667,5.2736,5.2667,5.2701,107702.6432
2015-06-04 13:30:00,15.14,15.15,15.13,15.14,150264.31718061672,5.2701,5.2736,5.2667,5.2701,150264.3172
2015-06-04 13:35:00,15.14,15.16,15.13,15.16,104819.38325991188,5.2701,5.2771,5.2667,5.2771,104819.3833
2015-06-04 13:40:00,15.15,15.16,15.15,15.15,91295.154185022,5.2736,5.2771,5.2736,5.2736,91295.1542
2015-06-04 13:45:00,15.15,15.16,15.13,15.14,98200.44052863434,5.2736,5.2771,5.2667,5.2701,98200.4405
2015-06-04 13:50:00,15.14,15.15,15.14,15.15,108555.06607929514,5.2701,5.2736,5.2701,5.2736,108555.0661
2015-06-04 13:55:00,15.15,15.15,15.13,15.13,82607.92951541848,5.2736,5.2736,5.2667,5.2667,82607.9295
2015-06-04 14:00:00,15.13,15.15,15.12,15.15,111444.93392070485,5.2667,5.2736,5.2632,5.2736,111444.9339
2015-06-04 14:05:00,15.15,15.15,15.12,15.14,100819.38325991188,5.2736,5.2736,5.2632,5.2701,100819.3833
2015-06-04 14:10:00,15.14,15.16,15.13,15.16,83350.22026431716,5.2701,5.2771,5.2667,5.2771,83350.2203
2015-06-04 14:15:00,15.16,15.16,15.15,15.15,71330.39647577092,5.2771,5.2771,5.2736,5.2736,71330.3965
2015-06-04 14:20:00,15.15,15.17,15.15,15.15,90574.8898678414,5.2736,5.2806,5.2736,5.2736,90574.8899
2015-06-04 14:25:00,15.15,15.16,15.12,15.12,159927.31277533036,5.2736,5.2771,5.2632,5.2632,159927.3128
2015-06-04 14:30:00,15.12,15.12,15.1,15.1,226863.436123348,5.2632,5.2632,5.2562,5.2562,226863.4361
2015-06-04 14:35:00,15.1,15.11,15.1,15.1,245925.11013215856,5.2562,5.2597,5.2562,5.2562,245925.1101
2015-06-04 14:40:00,15.1,15.1,15.09,15.09,461821.5859030836,5.2562,5.2562,5.2527,5.2527,461821.5859
2015-06-04 14:45:00,15.09,15.1,15.09,15.1,235636.563876652,5.2527,5.2562,5.2527,5.2562,235636.5639
2015-06-04 14:50:00,15.1,15.11,15.1,15.1,110685.0220264317,5.2562,5.2597,5.2562,5.2562,110685.022
2015-06-04 14:55:00,15.11,15.14,15.1,15.14,139889.86784140966,5.2597,5.2701,5.2562,5.2701,139889.8678
2015-06-04 15:00:00,15.14,15.17,15.13,15.16,289189.4273127753,5.2701,5.2806,5.2667,5.2771,289189.4273
2015-06-04 15:05:00,15.16,15.17,15.15,15.15,222405.2863436123,5.2771,5.2806,5.2736,5.2736,222405.2863
2015-06-04 15:10:00,15.16,15.16,15.14,15.15,117458.14977973566,5.2771,5.2771,5.2701,5.2736,117458.1498
2015-06-04 15:15:00,15.15,15.15,15.11,15.11,244277.5330396476,5.2736,5.2736,5.2597,5.2597,244277.533
2015-06-04 15:20:00,15.11,15.13,15.1,15.11,232966.96035242287,5.2597,5.2667,5.2562,5.2597,232966.9604
2015-06-04 15:25:00,15.1,15.12,15.1,15.1,254374.449339207,5.2562,5.2632,5.2562,5.2562,254374.4493
2015-06-04 15:30:00,15.1,15.11,15.09,15.1,270570.48458149773,5.2562,5.2597,5.2527,5.2562,270570.4846
2015-06-04 15:35:00,15.1,15.1,15.09,15.1,347537.44493392063,5.2562,5.2562,5.2527,5.2562,347537.4449
2015-06-04 15:40:00,15.1,15.1,15.08,15.08,455839.2070484581,5.2562,5.2562,5.2493,5.2493,455839.207
2015-06-04 15:45:00,15.08,15.1,15.06,15.08,1112539.6475770923,5.2493,5.2562,5.2423,5.2493,1112539.6476
2015-06-04 15:50:00,15.08,15.12,15.08,15.12,894226.8722466959,5.2493,5.2632,5.2493,5.2632,894226.8722
2015-06-04 15:55:00,15.12,15.15,15.11,15.12,2548920.7048458145,5.2632,5.2736,5.2597,5.2632,2548920.7048
2015-06-05 09:30:00,15.13,15.18,15.05,15.06,497962.5550660792,5.2667,5.2841,5.2388,5.2423,497962.5551
2015-06-05 09:35:00,15.05,15.08,15.05,15.05,348539.64757709246,5.2388,5.2493,5.2388,5.2388,348539.6476
2015-06-05 09:40:00,15.05,15.06,15.01,15.06,477114.5374449338,5.2388,5.2423,5.2249,5.2423,477114.5374
2015-06-05 09:45:00,15.05,15.06,15.01,15.02,296784.1409691629,5.2388,5.2423,5.2249,5.2284,296784.141
2015-06-05 09:50:00,15.02,15.08,15.01,15.07,324114.53744493384,5.2284,5.2493,5.2249,5.2458,324114.5374
2015-06-05 09:55:00,15.07,15.11,15.06,15.07,235616.7400881057,5.2458,5.2597,5.2423,5.2458,235616.7401
2015-06-05 10:00:00,15.07,15.08,15.05,15.06,480231.2775330396,5.2458,5.2493,5.2388,5.2423,480231.2775
2015-06-05 10:05:00,15.05,15.07,15.05,15.05,276733.4801762114,5.2388,5.2458,5.2388,5.2388,276733.4802
2015-06-05 10:10:00,15.05,15.05,15.01,15.02,251720.26431718052,5.2388,5.2388,5.2249,5.2284,251720.2643
2015-06-05 10:15:00,15.02,15.04,15.02,15.04,197676.21145374444,5.2284,5.2353,5.2284,5.2353,197676.2115
2015-06-05 10:20:00,15.04,15.09,15.04,15.09,128207.04845814976,5.2353,5.2527,5.2353,5.2527,128207.0485
2015-06-05 10:25:00,15.09,15.09,15.04,15.05,144722.4669603524,5.2527,5.2527,5.2353,5.2388,144722.467
2015-06-05 10:30:00,15.05,15.06,15.04,15.06,227292.95154185017,5.2388,5.2423,5.2353,5.2423,227292.9515
2015-06-05 10:35:00,15.06,15.08,15.06,15.07,380035.2422907488,5.2423,5.2493,5.2423,5.2458,380035.2423
2015-06-05 10:40:00,15.07,15.07,15.01,15.02,417290.7488986784,5.2458,5.2458,5.2249,5.2284,417290.7489
2015-06-05 10:45:00,15.02,15.03,14.96,14.97,542061.6740088104,5.2284,5.2319,5.2075,5.211,542061.674
2015-06-05 10:50:00,14.97,14.99,14.96,14.98,320348.0176211453,5.211,5.2179,5.2075,5.2144,320348.0176
2015-06-05 10:55:00,14.98,14.99,14.97,14.97,217281.9383259912,5.2144,5.2179,5.211,5.211,217281.9383
2015-06-05 11:00:00,14.97,14.99,14.96,14.99,148812.77533039646,5.211,5.2179,5.2075,5.2179,148812.7753
2015-06-05 11:05:00,14.99,15.0,14.96,14.96,153792.9515418502,5.2179,5.2214,5.2075,5.2075,153792.9515
2015-06-05 11:10:00,14.97,14.98,14.96,14.97,131149.7797356828,5.211,5.2144,5.2075,5.211,131149.7797
2015-06-05 11:15:00,14.97,14.98,14.95,14.95,261511.01321585893,5.211,5.2144,5.204,5.204,261511.0132
2015-06-05 11:20:00,14.96,14.98,14.95,14.97,270825.99118942727,5.2075,5.2144,5.204,5.211,270825.9912
2015-06-05 11:25:00,14.97,14.97,14.95,14.96,181550.6607929515,5.211,5.211,5.204,5.2075,181550.6608
2015-06-05 11:30:00,14.96,14.99,14.95,14.95,246874.449339207,5.2075,5.2179,5.204,5.204,246874.4493
2015-06-05 11:35:00,14.95,14.96,14.94,14.96,115806.16740088104,5.204,5.2075,5.2005,5.2075,115806.1674
2015-06-05 11:40:00,14.96,14.96,14.94,14.94,125561.67400881054,5.2075,5.2075,5.2005,5.2005,125561.674
2015-06-05 11:45:00,14.94,14.95,14.92,14.95,169378.85462555062,5.2005,5.204,5.1936,5.204,169378.8546
2015-06-05 11:50:00,14.95,14.97,14.93,14.97,255651.9823788546,5.204,5.211,5.197,5.211,255651.9824
2015-06-05 11:55:00,14.97,14.97,14.94,14.95,135808.37004405283,5.211,5.211,5.2005,5.204,135808.37
2015-06-05 12:00:00,14.94,14.95,14.94,14.94,146753.30396475768,5.2005,5.204,5.2005,5.2005,146753.304
2015-06-05 12:05:00,14.94,14.95,14.93,14.95,112522.02643171804,5.2005,5.204,5.197,5.204,112522.0264
2015-06-05 12:10:00,14.95,14.95,14.94,14.95,150079.295154185,5.204,5.204,5.2005,5.204,150079.2952
2015-06-05 12:15:00,14.95,14.95,14.93,14.95,111654.18502202642,5.204,5.204,5.197,5.204,111654.185
2015-06-05 12:20:00,14.95,14.95,14.94,14.94,192006.6079295154,5.204,5.204,5.2005,5.2005,192006.6079
2015-06-05 12:25:00,14.95,14.95,14.94,14.95,260693.8325991189,5.204,5.204,5.2005,5.204,260693.8326
2015-06-05 12:30:00,14.95,14.95,14.93,14.94,218885.46255506604,5.204,5.204,5.197,5.2005,218885.4626
2015-06-05 12:35:00,14.94,14.94,14.93,14.94,245286.34361233475,5.2005,5.2005,5.197,5.2005,245286.3436
2015-06-05 12:40:00,14.94,14.97,14.93,14.95,336944.9339207048,5.2005,5.211,5.197,5.204,336944.9339
2015-06-05 12:45:00,14.95,14.95,14.94,14.95,124187.2246696035,5.204,5.204,5.2005,5.204,124187.2247
2015-06-05 12:50:00,14.95,14.97,14.95,14.97,169334.8017621145,5.204,5.211,5.204,5.211,169334.8018
2015-06-05 12:55:00,14.97,14.97,14.95,14.97,162894.2731277533,5.211,5.211,5.204,5.211,162894.2731
2015-06-05 13:00:00,14.97,14.98,14.96,14.97,111262.11453744493,5.211,5.2144,5.2075,5.211,111262.1145
2015-06-05 13:05:00,14.97,14.99,14.97,14.97,265488.9867841409,5.211,5.2179,5.211,5.211,265488.9868
2015-06-05 13:10:00,14.97,14.98,14.97,14.97,108519.82378854624,5.211,5.2144,5.211,5.211,108519.8238
2015-06-05 13:15:00,14.97,14.97,14.95,14.96,143973.5682819383,5.211,5.211,5.204,5.2075,143973.5683
2015-06-05 13:20:00,14.97,14.97,14.96,14.96,61099.118942731264,5.211,5.211,5.2075,5.2075,61099.1189
2015-06-05 13:25:00,14.96,14.97,14.95,14.96,116870.04405286342,5.2075,5.211,5.204,5.2075,116870.0441
2015-06-05 13:30:00,14.96,14.97,14.95,14.97,127768.72246696032,5.2075,5.211,5.204,5.211,127768.7225
2015-06-05 13:35:00,14.97,14.97,14.95,14.96,120154.18502202642,5.211,5.211,5.204,5.2075,120154.185
2015-06-05 13:40:00,14.96,14.96,14.95,14.96,100270.92511013214,5.2075,5.2075,5.204,5.2075,100270.9251
2015-06-05 13:45:00,14.96,14.96,14.94,14.94,184960.35242290745,5.2075,5.2075,5.2005,5.2005,184960.3524
2015-06-05 13:50:00,14.94,14.95,14.94,14.94,205698.23788546253,5.2005,5.204,5.2005,5.2005,205698.2379
2015-06-05 13:55:00,14.95,14.95,14.94,14.94,238407.4889867841,5.204,5.204,5.2005,5.2005,238407.489
2015-06-05 14:00:00,14.95,14.95,14.94,14.94,151442.73127753302,5.204,5.204,5.2005,5.2005,151442.7313
2015-06-05 14:05:00,14.94,14.95,14.94,14.94,151268.72246696032,5.2005,5.204,5.2005,5.2005,151268.7225
2015-06-05 14:10:00,14.94,14.95,14.94,14.95,91557.26872246696,5.2005,5.204,5.2005,5.204,91557.2687
2015-06-05 14:15:00,14.95,14.96,14.95,14.95,226277.5330396476,5.204,5.2075,5.204,5.204,226277.533
2015-06-05 14:20:00,14.95,14.95,14.94,14.94,97810.57268722465,5.204,5.204,5.2005,5.2005,97810.5727
2015-06-05 14:25:00,14.94,14.95,14.94,14.95,216259.9118942731,5.2005,5.204,5.2005,5.204,216259.9119
2015-06-05 14:30:00,14.95,14.95,14.94,14.94,158453.74449339203,5.204,5.204,5.2005,5.2005,158453.7445
2015-06-05 14:35:00,14.95,14.95,14.94,14.94,215988.98678414093,5.204,5.204,5.2005,5.2005,215988.9868
2015-06-05 14:40:00,14.94,14.95,14.92,14.92,205359.0308370044,5.2005,5.204,5.1936,5.1936,205359.0308
2015-06-05 14:45:00,14.92,14.94,14.92,14.94,367132.1585903083,5.1936,5.2005,5.1936,5.2005,367132.1586
2015-06-05 14:50:00,14.94,14.95,14.93,14.95,457440.5286343612,5.2005,5.204,5.197,5.204,457440.5286
2015-06-05 14:55:00,14.95,14.95,14.92,14.92,190215.85903083696,5.204,5.204,5.1936,5.1936,190215.859
2015-06-05 15:00:00,14.92,14.94,14.92,14.93,548055.066079295,5.1936,5.2005,5.1936,5.197,548055.0661
2015-06-05 15:05:00,14.92,14.94,14.92,14.93,356383.2599118942,5.1936,5.2005,5.1936,5.197,356383.2599
2015-06-05 15:10:00,14.93,14.93,14.91,14.91,346605.72687224665,5.197,5.197,5.1901,5.1901,346605.7269
2015-06-05 15:15:00,14.91,14.92,14.9,14.91,734301.7621145373,5.1901,5.1936,5.1866,5.1901,734301.7621
2015-06-05 15:20:00,14.91,14.91,14.9,14.9,299803.9647577092,5.1901,5.1901,5.1866,5.1866,299803.9648
2015-06-05 15:25:00,14.9,14.92,14.9,14.92,531647.5770925109,5.1866,5.1936,5.1866,5.1936,531647.5771
2015-06-05 15:30:00,14.92,14.93,14.9,14.93,713909.6916299558,5.1936,5.197,5.1866,5.197,713909.6916
2015-06-05 15:35:00,14.93,14.93,14.9,14.91,646980.1762114536,5.197,5.197,5.1866,5.1901,646980.1762
2015-06-05 15:40:00,14.91,14.92,14.9,14.92,768275.3303964756,5.1901,5.1936,5.1866,5.1936,768275.3304
2015-06-05 15:45:00,14.92,14.92,14.91,14.92,606264.3171806167,5.1936,5.1936,5.1901,5.1936,606264.3172
2015-06-05 15:50:00,14.92,14.94,14.92,14.94,757240.0881057268,5.1936,5.2005,5.1936,5.2005,757240.0881
2015-06-05 15:55:00,14.94,14.95,14.94,14.94,1817618.942731277,5.2005,5.204,5.2005,5.2005,1817618.9427
2015-06-08 09:30:00,14.88,14.95,14.87,14.93,760779.7356828193,5.2075,5.232,5.204,5.225,760779.7357
2015-06-08 09:35:00,14.92,14.95,14.88,14.9,163903.0837004405,5.2215,5.232,5.2075,5.2145,163903.0837
2015-06-08 09:40:00,14.89,14.9,14.82,14.83,416823.7885462554,5.211,5.2145,5.1865,5.19,416823.7885
2015-06-08 09:45:00,14.83,14.87,14.83,14.86,239984.5814977973,5.19,5.204,5.19,5.2005,239984.5815
2015-06-08 09:50:00,14.86,14.87,14.84,14.84,392618.94273127744,5.2005,5.204,5.1935,5.1935,392618.9427
2015-06-08 09:55:00,14.84,14.85,14.82,14.83,144938.3259911894,5.1935,5.197,5.1865,5.19,144938.326
2015-06-08 10:00:00,14.83,14.85,14.82,14.85,287237.885462555,5.19,5.197,5.1865,5.197,287237.8855
2015-06-08 10:05:00,14.85,14.86,14.84,14.85,386284.1409691629,5.197,5.2005,5.1935,5.197,386284.141
2015-06-08 10:10:00,14.85,14.85,14.84,14.85,157103.52422907486,5.197,5.197,5.1935,5.197,157103.5242
2015-06-08 10:15:00,14.85,14.85,14.84,14.85,119561.67400881056,5.197,5.197,5.1935,5.197,119561.674
2015-06-08 10:20:00,14.85,14.87,14.83,14.87,275995.59471365635,5.197,5.204,5.19,5.204,275995.5947
2015-06-08 10:25:00,14.86,14.87,14.85,14.86,143788.54625550658,5.2005,5.204,5.197,5.2005,143788.5463
2015-06-08 10:30:00,14.85,14.88,14.85,14.88,136202.64317180615,5.197,5.2075,5.197,5.2075,136202.6432
2015-06-08 10:35:00,14.88,14.88,14.86,14.87,253574.88986784127,5.2075,5.2075,5.2005,5.204,253574.8899
2015-06-08 10:40:00,14.87,14.88,14.86,14.87,180383.25991189425,5.204,5.2075,5.2005,5.204,180383.2599
2015-06-08 10:45:00,14.87,14.87,14.84,14.84,175099.11894273123,5.204,5.204,5.1935,5.1935,175099.1189
2015-06-08 10:50:00,14.84,14.85,14.83,14.83,135270.92511013214,5.1935,5.197,5.19,5.19,135270.9251
2015-06-08 10:55:00,14.84,14.84,14.81,14.82,286449.3392070484,5.1935,5.1935,5.183,5.1865,286449.3392
2015-06-08 11:00:00,14.82,14.83,14.81,14.82,194929.51541850207,5.1865,5.19,5.183,5.1865,194929.5154
2015-06-08 11:05:00,14.82,14.83,14.81,14.82,154207.04845814974,5.1865,5.19,5.183,5.1865,154207.0485
2015-06-08 11:10:00,14.82,14.83,14.81,14.81,157044.05286343608,5.1865,5.19,5.183,5.183,157044.0529
2015-06-08 11:15:00,14.81,14.81,14.8,14.8,195876.65198237883,5.183,5.183,5.1795,5.1795,195876.652
2015-06-08 11:20:00,14.8,14.81,14.8,14.8,121552.86343612333,5.1795,5.183,5.1795,5.1795,121552.8634
2015-06-08 11:25:00,14.8,14.81,14.79,14.79,166881.05726872245,5.1795,5.183,5.176,5.176,166881.0573
2015-06-08 11:30:00,14.79,14.79,14.77,14.77,189964.75770925108,5.176,5.176,5.169,5.169,189964.7577
2015-06-08 11:35:00,14.77,14.78,14.76,14.78,130603.52422907489,5.169,5.1725,5.1655,5.1725,130603.5242
2015-06-08 11:40:00,14.78,14.79,14.76,14.79,143513.2158590308,5.1725,5.176,5.1655,5.176,143513.2159
2015-06-08 11:45:00,14.79,14.79,14.78,14.79,76275.33039647575,5.176,5.176,5.1725,5.176,76275.3304
2015-06-08 11:50:00,14.79,14.79,14.77,14.78,108334.80176211453,5.176,5.176,5.169,5.1725,108334.8018
2015-06-08 11:55:00,14.78,14.79,14.78,14.78,109480.17621145373,5.1725,5.176,5.1725,5.1725,109480.1762
2015-06-08 12:00:00,14.78,14.78,14.76,14.76,185442.731277533,5.1725,5.1725,5.1655,5.1655,185442.7313
2015-06-08 12:05:00,14.76,14.77,14.76,14.77,80982.37885462554,5.1655,5.169,5.1655,5.169,80982.3789
2015-06-08 12:10:00,14.77,14.77,14.76,14.76,91182.81938325988,5.169,5.169,5.1655,5.1655,91182.8194
2015-06-08 12:15:00,14.76,14.77,14.76,14.77,72519.82378854624,5.1655,5.169,5.1655,5.169,72519.8238
2015-06-08 12:20:00,14.76,14.77,14.76,14.76,48253.3039647577,5.1655,5.169,5.1655,5.1655,48253.304
2015-06-08 12:25:00,14.76,14.77,14.76,14.77,79422.90748898676,5.1655,5.169,5.1655,5.169,79422.9075
2015-06-08 12:30:00,14.77,14.77,14.76,14.76,120592.51101321584,5.169,5.169,5.1655,5.1655,120592.511
2015-06-08 12:35:00,14.77,14.77,14.76,14.76,102107.92951541848,5.169,5.169,5.1655,5.1655,102107.9295
2015-06-08 12:40:00,14.76,14.77,14.76,14.76,46861.233480176204,5.1655,5.169,5.1655,5.1655,46861.2335
2015-06-08 12:45:00,14.76,14.76,14.75,14.76,197977.97356828192,5.1655,5.1655,5.162,5.1655,197977.9736
2015-06-08 12:50:00,14.76,14.76,14.75,14.75,51196.03524229074,5.1655,5.1655,5.162,5.162,51196.0352
2015-06-08 12:55:00,14.75,14.75,14.73,14.73,69568.28193832598,5.162,5.162,5.155,5.155,69568.2819
2015-06-08 13:00:00,14.73,14.75,14.73,14.75,180559.47136563875,5.155,5.162,5.155,5.162,180559.4714
2015-06-08 13:05:00,14.75,14.75,14.74,14.74,59101.32158590308,5.162,5.162,5.1585,5.1585,59101.3216
2015-06-08 13:10:00,14.74,14.75,14.74,14.75,79656.38766519823,5.1585,5.162,5.1585,5.162,79656.3877
2015-06-08 13:15:00,14.75,14.75,14.75,14.75,45929.5154185022,5.162,5.162,5.162,5.162,45929.5154
2015-06-08 13:20:00,14.75,14.76,14.75,14.76,133046.2555066079,5.162,5.1655,5.162,5.1655,133046.2555
2015-06-08 13:25:00,14.76,14.76,14.74,14.75,98037.44493392068,5.1655,5.1655,5.1585,5.162,98037.4449
2015-06-08 13:30:00,14.75,14.75,14.71,14.71,165244.49339207046,5.162,5.162,5.148,5.148,165244.4934
2015-06-08 13:35:00,14.71,14.72,14.71,14.72,58914.096916299546,5.148,5.1515,5.148,5.1515,58914.0969
2015-06-08 13:40:00,14.72,14.74,14.72,14.74,67977.97356828193,5.1515,5.1585,5.1515,5.1585,67977.9736
2015-06-08 13:45:00,14.74,14.75,14.73,14.74,55651.98237885461,5.1585,5.162,5.155,5.1585,55651.9824
2015-06-08 13:50:00,14.75,14.75,14.73,14.75,60907.48898678413,5.162,5.162,5.155,5.162,60907.489
2015-06-08 13:55:00,14.75,14.76,14.74,14.75,130535.24229074888,5.162,5.1655,5.1585,5.162,130535.2423
2015-06-08 14:00:00,14.74,14.75,14.74,14.75,157118.9427312775,5.1585,5.162,5.1585,5.162,157118.9427
2015-06-08 14:05:00,14.75,14.75,14.73,14.74,116477.97356828192,5.162,5.162,5.155,5.1585,116477.9736
2015-06-08 14:10:00,14.73,14.75,14.73,14.74,73004.4052863436,5.155,5.162,5.155,5.1585,73004.4053
2015-06-08 14:15:00,14.75,14.75,14.74,14.74,64552.86343612333,5.162,5.162,5.1585,5.1585,64552.8634
2015-06-08 14:20:00,14.75,14.76,14.74,14.76,46949.33920704845,5.162,5.1655,5.1585,5.1655,46949.3392
2015-06-08 14:25:00,14.76,14.76,14.75,14.76,102162.99559471363,5.1655,5.1655,5.162,5.1655,102162.9956
2015-06-08 14:30:00,14.76,14.8,14.76,14.8,178246.69603524226,5.1655,5.1795,5.1655,5.1795,178246.696
2015-06-08 14:35:00,14.8,14.81,14.8,14.8,137940.5286343612,5.1795,5.183,5.1795,5.1795,137940.5286
2015-06-08 14:40:00,14.8,14.81,14.8,14.8,150266.51982378852,5.1795,5.183,5.1795,5.1795,150266.5198
2015-06-08 14:45:00,14.81,14.82,14.8,14.81,107158.59030837004,5.183,5.1865,5.1795,5.183,107158.5903
2015-06-08 14:50:00,14.81,14.84,14.81,14.82,142044.0528634361,5.183,5.1935,5.183,5.1865,142044.0529
2015-06-08 14:55:00,14.82,14.83,14.82,14.82,97870.04405286342,5.1865,5.19,5.1865,5.1865,97870.0441
2015-06-08 15:00:00,14.82,14.83,14.81,14.82,253988.98678414093,5.1865,5.19,5.183,5.1865,253988.9868
2015-06-08 15:05:00,14.82,14.83,14.81,14.82,228942.731277533,5.1865,5.19,5.183,5.1865,228942.7313
2015-06-08 15:10:00,14.82,14.84,14.81,14.84,256367.8414096916,5.1865,5.1935,5.183,5.1935,256367.8414
2015-06-08 15:15:00,14.84,14.84,14.82,14.83,123462.55506607928,5.1935,5.1935,5.1865,5.19,123462.5551
2015-06-08 15:20:00,14.83,14.84,14.82,14.83,368958.1497797356,5.19,5.1935,5.1865,5.19,368958.1498
2015-06-08 15:25:00,14.82,14.84,14.82,14.83,213713.6563876652,5.1865,5.1935,5.1865,5.19,213713.6564
2015-06-08 15:30:00,14.83,14.85,14.82,14.85,282213.65638766513,5.19,5.197,5.1865,5.197,282213.6564
2015-06-08 15:35:00,14.84,14.86,14.84,14.85,752914.0969162994,5.1935,5.2005,5.1935,5.197,752914.0969
2015-06-08 15:40:00,14.85,14.86,14.84,14.86,502055.0660792951,5.197,5.2005,5.1935,5.2005,502055.0661
2015-06-08 15:45:00,14.86,14.87,14.85,14.87,600696.0352422906,5.2005,5.204,5.197,5.204,600696.0352
2015-06-08 15:50:00,14.87,14.88,14.86,14.87,1047136.5638766518,5.204,5.2075,5.2005,5.204,1047136.5639
2015-06-08 15:55:00,14.87,14.87,14.84,14.85,2333936.123348017,5.204,5.204,5.1935,5.197,2333936.1233
2015-06-09 09:30:00,14.83,14.91,14.83,14.9,412162.9955947136,5.19,5.218,5.19,5.2145,412162.9956
2015-06-09 09:35:00,14.89,14.91,14.84,14.85,342147.57709251094,5.211,5.218,5.1935,5.197,342147.5771
2015-06-09 09:40:00,14.85,14.86,14.78,14.81,619372.2466960351,5.197,5.2005,5.1725,5.183,619372.2467
2015-06-09 09:45:00,14.81,14.82,14.78,14.8,693687.2246696034,5.183,5.1865,5.1725,5.1795,693687.2247
2015-06-09 09:50:00,14.8,14.83,14.79,14.8,317343.6123348017,5.1795,5.19,5.176,5.1795,317343.6123
2015-06-09 09:55:00,14.8,14.8,14.72,14.74,435616.74008810567,5.1795,5.1795,5.1515,5.1585,435616.7401
2015-06-09 10:00:00,14.74,14.74,14.68,14.7,286737.885462555,5.1585,5.1585,5.1375,5.1445,286737.8855
2015-06-09 10:05:00,14.7,14.75,14.69,14.75,193925.11013215856,5.1445,5.162,5.141,5.162,193925.1101
2015-06-09 10:10:00,14.75,14.77,14.74,14.75,205257.70925110127,5.162,5.169,5.1585,5.162,205257.7093
2015-06-09 10:15:00,14.75,14.76,14.74,14.75,222852.4229074889,5.162,5.1655,5.1585,5.162,222852.4229
2015-06-09 10:20:00,14.75,14.75,14.71,14.71,236894.2731277533,5.162,5.162,5.148,5.148,236894.2731
2015-06-09 10:25:00,14.71,14.72,14.69,14.7,504852.4229074889,5.148,5.1515,5.141,5.1445,504852.4229
2015-06-09 10:30:00,14.7,14.7,14.66,14.69,337488.9867841409,5.1445,5.1445,5.1305,5.141,337488.9868
2015-06-09 10:35:00,14.7,14.74,14.7,14.73,201779.73568281936,5.1445,5.1585,5.1445,5.155,201779.7357
2015-06-09 10:40:00,14.73,14.73,14.71,14.73,343312.7753303964,5.155,5.155,5.148,5.155,343312.7753
2015-06-09 10:45:00,14.73,14.75,14.73,14.75,231220.26431718052,5.155,5.162,5.155,5.162,231220.2643
2015-06-09 10:50:00,14.75,14.78,14.75,14.76,255392.07048458143,5.162,5.1725,5.162,5.1655,255392.0705
2015-06-09 10:55:00,14.76,14.79,14.76,14.79,207019.82378854623,5.1655,5.176,5.1655,5.176,207019.8238
2015-06-09 11:00:00,14.79,14.79,14.76,14.76,194356.82819383257,5.176,5.176,5.1655,5.1655,194356.8282
2015-06-09 11:05:00,14.76,14.77,14.74,14.75,204169.60352422905,5.1655,5.169,5.1585,5.162,204169.6035
2015-06-09 11:10:00,14.75,14.77,14.75,14.76,229288.54625550652,5.162,5.169,5.162,5.1655,229288.5463
2015-06-09 11:15:00,14.76,14.77,14.74,14.74,132779.73568281936,5.1655,5.169,5.1585,5.1585,132779.7357
2015-06-09 11:20:00,14.74,14.75,14.74,14.74,133497.79735682817,5.1585,5.162,5.1585,5.1585,133497.7974
2015-06-09 11:25:00,14.74,14.77,14.74,14.77,169235.68281938322,5.1585,5.169,5.1585,5.169,169235.6828
2015-06-09 11:30:00,14.77,14.79,14.76,14.76,179821.58590308367,5.169,5.176,5.1655,5.1655,179821.5859
2015-06-09 11:35:00,14.76,14.78,14.76,14.78,131925.11013215856,5.1655,5.1725,5.1655,5.1725,131925.1101
2015-06-09 11:40:00,14.78,14.78,14.77,14.77,102618.94273127752,5.1725,5.1725,5.169,5.169,102618.9427
2015-06-09 11:45:00,14.77,14.78,14.76,14.76,132947.1365638766,5.169,5.1725,5.1655,5.1655,132947.1366
2015-06-09 11:50:00,14.76,14.77,14.76,14.76,151751.10132158588,5.1655,5.169,5.1655,5.1655,151751.1013
2015-06-09 11:55:00,14.76,14.77,14.76,14.77,203671.80616740085,5.1655,5.169,5.1655,5.169,203671.8062
2015-06-09 12:00:00,14.76,14.77,14.76,14.76,142209.25110132157,5.1655,5.169,5.1655,5.1655,142209.2511
2015-06-09 12:05:00,14.76,14.76,14.75,14.75,110370.04405286342,5.1655,5.1655,5.162,5.162,110370.0441
2015-06-09 12:10:00,14.75,14.76,14.72,14.72,176328.1938325991,5.162,5.1655,5.1515,5.1515,176328.1938
2015-06-09 12:15:00,14.73,14.73,14.72,14.73,255345.81497797352,5.155,5.155,5.1515,5.155,255345.815
2015-06-09 12:20:00,14.73,14.74,14.73,14.74,86145.37444933919,5.155,5.1585,5.155,5.1585,86145.3744
2015-06-09 12:25:00,14.74,14.74,14.73,14.73,157387.66519823787,5.1585,5.1585,5.155,5.155,157387.6652
2015-06-09 12:30:00,14.73,14.74,14.72,14.74,63147.577092511005,5.155,5.1585,5.1515,5.1585,63147.5771
2015-06-09 12:35:00,14.74,14.75,14.73,14.75,110354.62555066076,5.1585,5.162,5.155,5.162,110354.6256
2015-06-09 12:40:00,14.75,14.76,14.75,14.75,51568.28193832599,5.162,5.1655,5.162,5.162,51568.2819
2015-06-09 12:45:00,14.76,14.76,14.74,14.75,113237.88546255504,5.1655,5.1655,5.1585,5.162,113237.8855
2015-06-09 12:50:00,14.75,14.76,14.74,14.76,128114.5374449339,5.162,5.1655,5.1585,5.1655,128114.5374
2015-06-09 12:55:00,14.76,14.79,14.76,14.79,128814.97797356824,5.1655,5.176,5.1655,5.176,128814.978
2015-06-09 13:00:00,14.78,14.83,14.78,14.82,250795.154185022,5.1725,5.19,5.1725,5.1865,250795.1542
2015-06-09 13:05:00,14.83,14.84,14.82,14.84,500066.0792951541,5.19,5.1935,5.1865,5.1935,500066.0793
2015-06-09 13:10:00,14.84,14.84,14.82,14.83,178544.05286343608,5.1935,5.1935,5.1865,5.19,178544.0529
2015-06-09 13:15:00,14.83,14.84,14.82,14.84,138790.7488986784,5.19,5.1935,5.1865,5.1935,138790.7489
2015-06-09 13:20:00,14.83,14.86,14.83,14.85,202570.48458149776,5.19,5.2005,5.19,5.197,202570.4846
2015-06-09 13:25:00,14.85,14.85,14.84,14.85,75513.21585903082,5.197,5.197,5.1935,5.197,75513.2159
2015-06-09 13:30:00,14.85,14.85,14.83,14.83,97473.56828193832,5.197,5.197,5.19,5.19,97473.5683
2015-06-09 13:35:00,14.83,14.84,14.82,14.82,68229.07488986783,5.19,5.1935,5.1865,5.1865,68229.0749
2015-06-09 13:40:00,14.83,14.84,14.82,14.82,185118.9427312775,5.19,5.1935,5.1865,5.1865,185118.9427
2015-06-09 13:45:00,14.82,14.83,14.8,14.81,164050.6607929515,5.1865,5.19,5.1795,5.183,164050.6608
2015-06-09 13:50:00,14.8,14.82,14.8,14.81,98909.69162995592,5.1795,5.1865,5.1795,5.183,98909.6916
2015-06-09 13:55:00,14.81,14.82,14.8,14.8,100240.08810572686,5.183,5.1865,5.1795,5.1795,100240.0881
2015-06-09 14:00:00,14.8,14.82,14.8,14.82,87942.73127753302,5.1795,5.1865,5.1795,5.1865,87942.7313
2015-06-09 14:05:00,14.82,14.83,14.81,14.82,102231.27753303964,5.1865,5.19,5.183,5.1865,102231.2775
2015-06-09 14:10:00,14.82,14.82,14.8,14.8,89585.90308370042,5.1865,5.1865,5.1795,5.1795,89585.9031
2015-06-09 14:15:00,14.8,14.81,14.8,14.81,75268.72246696035,5.1795,5.183,5.1795,5.183,75268.7225
2015-06-09 14:20:00,14.81,14.82,14.81,14.81,50002.2026431718,5.183,5.1865,5.183,5.183,50002.2026
2015-06-09 14:25:00,14.81,14.82,14.81,14.82,62878.85462555065,5.183,5.1865,5.183,5.1865,62878.8546
2015-06-09 14:30:00,14.82,14.83,14.82,14.83,55180.616740088095,5.1865,5.19,5.1865,5.19,55180.6167
2015-06-09 14:35:00,14.83,14.84,14.82,14.83,86050.66079295153,5.19,5.1935,5.1865,5.19,86050.6608
2015-06-09 14:40:00,14.84,14.84,14.82,14.83,65579.295154185,5.1935,5.1935,5.1865,5.19,65579.2952
2015-06-09 14:45:00,14.84,14.84,14.82,14.82,108182.81938325988,5.1935,5.1935,5.1865,5.1865,108182.8194
2015-06-09 14:50:00,14.82,14.83,14.8,14.81,92817.18061674006,5.1865,5.19,5.1795,5.183,92817.1806
2015-06-09 14:55:00,14.8,14.82,14.8,14.81,105687.2246696035,5.1795,5.1865,5.1795,5.183,105687.2247
2015-06-09 15:00:00,14.81,14.81,14.8,14.8,163691.6299559471,5.183,5.183,5.1795,5.1795,163691.63
2015-06-09 15:05:00,14.8,14.81,14.79,14.79,110570.48458149776,5.1795,5.183,5.176,5.176,110570.4846
2015-06-09 15:10:00,14.79,14.8,14.78,14.79,136991.18942731275,5.176,5.1795,5.1725,5.176,136991.1894
2015-06-09 15:15:00,14.79,14.8,14.79,14.79,167063.87665198234,5.176,5.1795,5.176,5.176,167063.8767
2015-06-09 15:20:00,14.79,14.8,14.78,14.79,397647.5770925109,5.176,5.1795,5.1725,5.176,397647.5771
2015-06-09 15:25:00,14.8,14.8,14.77,14.78,314751.1013215858,5.1795,5.1795,5.169,5.1725,314751.1013
2015-06-09 15:30:00,14.77,14.78,14.76,14.77,267770.9251101321,5.169,5.1725,5.1655,5.169,267770.9251
2015-06-09 15:35:00,14.76,14.78,14.76,14.78,217546.25550660788,5.1655,5.1725,5.1655,5.1725,217546.2555
2015-06-09 15:40:00,14.78,14.79,14.77,14.79,279828.1938325991,5.1725,5.176,5.169,5.176,279828.1938
2015-06-09 15:45:00,14.79,14.79,14.78,14.79,324374.44933920697,5.176,5.176,5.1725,5.176,324374.4493
2015-06-09 15:50:00,14.79,14.8,14.79,14.8,476517.6211453744,5.176,5.1795,5.176,5.1795,476517.6211
2015-06-09 15:55:00,14.8,14.81,14.79,14.79,943185.0220264316,5.1795,5.183,5.176,5.176,943185.022
2015-06-10 09:30:00,14.83,14.92,14.83,14.91,691158.59030837,5.19,5.2215,5.19,5.218,691158.5903
2015-06-10 09:35:00,14.92,14.98,14.92,14.97,336914.0969162995,5.2215,5.2425,5.2215,5.239,336914.0969
2015-06-10 09:40:00,14.98,15.01,14.97,15.0,252101.32158590303,5.2425,5.253,5.239,5.2495,252101.3216
2015-06-10 09:45:00,15.0,15.05,14.99,15.0,240988.98678414093,5.2495,5.267,5.246,5.2495,240988.9868
2015-06-10 09:50:00,14.99,15.01,14.99,15.0,168471.3656387665,5.246,5.253,5.246,5.2495,168471.3656
2015-06-10 09:55:00,15.0,15.03,14.97,14.98,214707.0484581497,5.2495,5.26,5.239,5.2425,214707.0485
2015-06-10 10:00:00,14.98,15.01,14.96,15.0,227471.36563876647,5.2425,5.253,5.2355,5.2495,227471.3656
2015-06-10 10:05:00,15.0,15.04,15.0,15.04,156039.6475770925,5.2495,5.2635,5.2495,5.2635,156039.6476
2015-06-10 10:10:00,15.03,15.04,15.0,15.01,146471.3656387665,5.26,5.2635,5.2495,5.253,146471.3656
2015-06-10 10:15:00,15.01,15.03,15.01,15.02,123665.19823788544,5.253,5.26,5.253,5.2565,123665.1982
2015-06-10 10:20:00,15.01,15.02,14.99,14.99,68572.68722466959,5.253,5.2565,5.246,5.246,68572.6872
2015-06-10 10:25:00,14.99,14.99,14.95,14.96,243867.8414096916,5.246,5.246,5.232,5.2355,243867.8414
2015-06-10 10:30:00,14.96,14.99,14.96,14.98,239889.86784140964,5.2355,5.246,5.2355,5.2425,239889.8678
2015-06-10 10:35:00,14.98,15.0,14.97,14.97,151196.03524229073,5.2425,5.2495,5.239,5.239,151196.0352
2015-06-10 10:40:00,14.97,14.98,14.97,14.98,150022.02643171803,5.239,5.2425,5.239,5.2425,150022.0264
2015-06-10 10:45:00,14.98,14.98,14.97,14.98,166640.96916299558,5.2425,5.2425,5.239,5.2425,166640.9692
2015-06-10 10:50:00,14.98,15.0,14.97,15.0,260400.88105726868,5.2425,5.2495,5.239,5.2495,260400.8811
2015-06-10 10:55:00,15.0,15.03,15.0,15.03,184363.436123348,5.2495,5.26,5.2495,5.26,184363.4361
2015-06-10 11:00:00,15.03,15.03,15.0,15.0,105469.1629955947,5.26,5.26,5.2495,5.2495,105469.163
2015-06-10 11:05:00,15.0,15.0,14.98,14.98,125169.60352422904,5.2495,5.2495,5.2425,5.2425,125169.6035
2015-06-10 11:10:00,14.99,15.05,14.98,15.03,291121.14537444926,5.246,5.267,5.2425,5.26,291121.1454
2015-06-10 11:15:00,15.03,15.05,15.01,15.02,219290.7488986784,5.26,5.267,5.253,5.2565,219290.7489
2015-06-10 11:20:00,15.01,15.02,15.0,15.01,116975.7709251101,5.253,5.2565,5.2495,5.253,116975.7709
2015-06-10 11:25:00,15.02,15.02,15.0,15.02,117700.44052863434,5.2565,5.2565,5.2495,5.2565,117700.4405
2015-06-10 11:30:00,15.02,15.02,15.0,15.0,147314.97797356825,5.2565,5.2565,5.2495,5.2495,147314.978
2015-06-10 11:35:00,15.0,15.0,14.99,15.0,103187.2246696035,5.2495,5.2495,5.246,5.2495,103187.2247
2015-06-10 11:40:00,15.0,15.01,15.0,15.01,155909.69162995592,5.2495,5.253,5.2495,5.253,155909.6916
2015-06-10 11:45:00,15.0,15.01,14.98,14.99,166301.7621145374,5.2495,5.253,5.2425,5.246,166301.7621
2015-06-10 11:50:00,14.99,15.01,14.99,15.0,130559.47136563876,5.246,5.253,5.246,5.2495,130559.4714
2015-06-10 11:55:00,15.01,15.01,15.0,15.0,70715.85903083699,5.253,5.253,5.2495,5.2495,70715.859
2015-06-10 12:00:00,15.0,15.0,14.99,15.0,143504.4052863436,5.2495,5.2495,5.246,5.2495,143504.4053
2015-06-10 12:05:00,14.99,15.01,14.99,14.99,93138.76651982377,5.246,5.253,5.246,5.246,93138.7665
2015-06-10 12:10:00,14.99,15.0,14.98,14.99,85907.48898678413,5.246,5.2495,5.2425,5.246,85907.489
2015-06-10 12:15:00,14.99,14.99,14.98,14.98,116482.37885462552,5.246,5.246,5.2425,5.2425,116482.3789
2015-06-10 12:20:00,14.99,15.0,14.98,14.98,137149.7797356828,5.246,5.2495,5.2425,5.2425,137149.7797
2015-06-10 12:25:00,14.98,15.0,14.97,14.97,89812.77533039646,5.2425,5.2495,5.239,5.239,89812.7753
2015-06-10 12:30:00,14.97,15.0,14.97,14.99,102781.93832599116,5.239,5.2495,5.239,5.246,102781.9383
2015-06-10 12:35:00,14.99,15.0,14.98,14.98,56462.55506607929,5.246,5.2495,5.2425,5.2425,56462.5551
2015-06-10 12:40:00,14.99,14.99,14.97,14.97,175046.2555066079,5.246,5.246,5.239,5.239,175046.2555
2015-06-10 12:45:00,14.97,15.0,14.97,15.0,96264.31718061672,5.239,5.2495,5.239,5.2495,96264.3172
2015-06-10 12:50:00,15.0,15.0,14.99,14.99,76165.19823788544,5.2495,5.2495,5.246,5.246,76165.1982
2015-06-10 12:55:00,14.99,15.0,14.98,14.98,67176.21145374449,5.246,5.2495,5.2425,5.2425,67176.2115
2015-06-10 13:00:00,14.98,15.0,14.98,14.99,71645.3744493392,5.2425,5.2495,5.2425,5.246,71645.3744
2015-06-10 13:05:00,14.99,15.0,14.98,15.0,84929.51541850218,5.246,5.2495,5.2425,5.2495,84929.5154
2015-06-10 13:10:00,15.0,15.0,14.99,14.99,54755.50660792951,5.2495,5.2495,5.246,5.246,54755.5066
2015-06-10 13:15:00,14.99,14.99,14.97,14.97,104997.79735682816,5.246,5.246,5.239,5.239,104997.7974
2015-06-10 13:20:00,14.97,14.98,14.96,14.97,89400.8810572687,5.239,5.2425,5.2355,5.239,89400.8811
2015-06-10 13:25:00,14.96,14.98,14.96,14.97,90773.12775330395,5.2355,5.2425,5.2355,5.239,90773.1278
2015-06-10 13:30:00,14.97,14.97,14.95,14.97,89614.5374449339,5.239,5.239,5.232,5.239,89614.5374
2015-06-10 13:35:00,14.96,14.98,14.96,14.97,90781.93832599116,5.2355,5.2425,5.2355,5.239,90781.9383
2015-06-10 13:40:00,14.97,14.97,14.95,14.96,151240.08810572684,5.239,5.239,5.232,5.2355,151240.0881
2015-06-10 13:45:00,14.96,14.97,14.95,14.97,75700.44052863435,5.2355,5.239,5.232,5.239,75700.4405
2015-06-10 13:50:00,14.96,14.97,14.95,14.96,133557.26872246695,5.2355,5.239,5.232,5.2355,133557.2687
2015-06-10 13:55:00,14.96,14.96,14.95,14.95,40306.16740088105,5.2355,5.2355,5.232,5.232,40306.1674
2015-06-10 14:00:00,14.96,14.98,14.95,14.98,333993.3920704845,5.2355,5.2425,5.232,5.2425,333993.3921
2015-06-10 14:05:00,14.98,14.98,14.97,14.97,31768.722466960346,5.2425,5.2425,5.239,5.239,31768.7225
2015-06-10 14:10:00,14.97,14.98,14.96,14.97,125044.0528634361,5.239,5.2425,5.2355,5.239,125044.0529
2015-06-10 14:15:00,14.97,14.98,14.97,14.98,103709.25110132156,5.239,5.2425,5.239,5.2425,103709.2511
2015-06-10 14:20:00,14.97,14.99,14.97,14.98,165310.57268722463,5.239,5.246,5.239,5.2425,165310.5727
2015-06-10 14:25:00,14.98,15.0,14.97,14.99,131392.07048458146,5.2425,5.2495,5.239,5.246,131392.0705
2015-06-10 14:30:00,15.0,15.0,14.98,14.98,99002.20264317178,5.2495,5.2495,5.2425,5.2425,99002.2026
2015-06-10 14:35:00,14.98,14.99,14.98,14.98,97867.8414096916,5.2425,5.246,5.2425,5.2425,97867.8414
2015-06-10 14:40:00,14.98,14.98,14.96,14.97,113288.5462555066,5.2425,5.2425,5.2355,5.239,113288.5463
2015-06-10 14:45:00,14.97,14.97,14.96,14.96,88955.94713656386,5.239,5.239,5.2355,5.2355,88955.9471
2015-06-10 14:50:00,14.96,14.97,14.96,14.97,105733.48017621144,5.2355,5.239,5.2355,5.239,105733.4802
2015-06-10 14:55:00,14.97,14.97,14.96,14.97,75665.19823788544,5.239,5.239,5.2355,5.239,75665.1982
2015-06-10 15:00:00,14.97,14.98,14.96,14.96,101257.7092511013,5.239,5.2425,5.2355,5.2355,101257.7093
2015-06-10 15:05:00,14.96,14.97,14.95,14.95,87931.718061674,5.2355,5.239,5.232,5.232,87931.7181
2015-06-10 15:10:00,14.95,14.96,14.95,14.95,89839.20704845813,5.232,5.2355,5.232,5.232,89839.207
2015-06-10 15:15:00,14.95,14.96,14.95,14.95,130925.11013215856,5.232,5.2355,5.232,5.232,130925.1101
2015-06-10 15:20:00,14.95,14.97,14.95,14.96,207568.281938326,5.232,5.239,5.232,5.2355,207568.2819
2015-06-10 15:25:00,14.96,14.97,14.96,14.96,193585.9030837004,5.2355,5.239,5.2355,5.2355,193585.9031
2015-06-10 15:30:00,14.96,14.96,14.95,14.95,222691.6299559471,5.2355,5.2355,5.232,5.232,222691.63
2015-06-10 15:35:00,14.95,14.96,14.94,14.95,190299.5594713656,5.232,5.2355,5.2285,5.232,190299.5595
2015-06-10 15:40:00,14.95,14.95,14.94,14.95,232570.48458149776,5.232,5.232,5.2285,5.232,232570.4846
2015-06-10 15:45:00,14.95,14.96,14.95,14.95,332726.872246696,5.232,5.2355,5.232,5.232,332726.8722
2015-06-10 15:50:00,14.95,14.95,14.94,14.94,336508.8105726872,5.232,5.232,5.2285,5.2285,336508.8106
2015-06-10 15:55:00,14.94,14.95,14.93,14.93,921867.8414096916,5.2285,5.232,5.225,5.225,921867.8414
2015-06-11 09:30:00,14.95,15.03,14.93,14.98,381019.8237885462,5.232,5.26,5.225,5.2425,381019.8238
2015-06-11 09:35:00,14.98,15.0,14.97,14.98,206881.0572687224,5.2425,5.2495,5.239,5.2425,206881.0573
2015-06-11 09:40:00,14.99,15.0,14.96,15.0,327103.5242290748,5.246,5.2495,5.2355,5.2495,327103.5242
2015-06-11 09:45:00,15.0,15.01,14.99,15.0,140931.71806167398,5.2495,5.253,5.246,5.2495,140931.7181
2015-06-11 09:50:00,15.0,15.01,14.98,14.99,159022.02643171803,5.2495,5.253,5.2425,5.246,159022.0264
2015-06-11 09:55:00,14.99,14.99,14.97,14.98,98900.8810572687,5.246,5.246,5.239,5.2425,98900.8811
2015-06-11 10:00:00,14.98,14.99,14.95,14.98,164927.31277533036,5.2425,5.246,5.232,5.2425,164927.3128
2015-06-11 10:05:00,14.98,14.99,14.97,14.97,158246.69603524226,5.2425,5.246,5.239,5.239,158246.696
2015-06-11 10:10:00,14.97,15.0,14.97,14.98,114563.87665198235,5.239,5.2495,5.239,5.2425,114563.8767
2015-06-11 10:15:00,14.99,15.0,14.98,15.0,123237.88546255504,5.246,5.2495,5.2425,5.2495,123237.8855
2015-06-11 10:20:00,15.0,15.0,14.97,14.97,112004.4052863436,5.2495,5.2495,5.239,5.239,112004.4053
2015-06-11 10:25:00,14.97,14.99,14.97,14.97,68667.40088105726,5.239,5.246,5.239,5.239,68667.4009
2015-06-11 10:30:00,14.98,14.98,14.94,14.95,157275.33039647574,5.2425,5.2425,5.2285,5.232,157275.3304
2015-06-11 10:35:00,14.96,14.96,14.9,14.93,206574.88986784132,5.2355,5.2355,5.2145,5.225,206574.8899
2015-06-11 10:40:00,14.93,14.95,14.93,14.93,173193.8325991189,5.225,5.232,5.225,5.225,173193.8326
2015-06-11 10:45:00,14.94,14.94,14.93,14.93,100792.9515418502,5.2285,5.2285,5.225,5.225,100792.9515
2015-06-11 10:50:00,14.93,14.94,14.92,14.93,82158.59030837003,5.225,5.2285,5.2215,5.225,82158.5903
2015-06-11 10:55:00,14.93,14.94,14.91,14.92,114176.21145374449,5.225,5.2285,5.218,5.2215,114176.2115
2015-06-11 11:00:00,14.92,14.93,14.91,14.92,145422.90748898676,5.2215,5.225,5.218,5.2215,145422.9075
2015-06-11 11:05:00,14.92,14.92,14.9,14.91,352993.3920704845,5.2215,5.2215,5.2145,5.218,352993.3921
2015-06-11 11:10:00,14.91,14.92,14.9,14.91,144632.15859030833,5.218,5.2215,5.2145,5.218,144632.1586
2015-06-11 11:15:00,14.9,14.92,14.89,14.89,149511.013215859,5.2145,5.2215,5.211,5.211,149511.0132
2015-06-11 11:20:00,14.89,14.9,14.88,14.9,140433.92070484578,5.211,5.2145,5.2075,5.2145,140433.9207
2015-06-11 11:25:00,14.9,14.9,14.89,14.89,186013.2158590308,5.2145,5.2145,5.211,5.211,186013.2159
2015-06-11 11:30:00,14.9,14.9,14.88,14.88,257713.6563876652,5.2145,5.2145,5.2075,5.2075,257713.6564
2015-06-11 11:35:00,14.88,14.89,14.88,14.89,217319.38325991185,5.2075,5.211,5.2075,5.211,217319.3833
2015-06-11 11:40:00,14.89,14.89,14.86,14.86,137204.84581497795,5.211,5.211,5.2005,5.2005,137204.8458
2015-06-11 11:45:00,14.86,14.89,14.86,14.88,182105.72687224665,5.2005,5.211,5.2005,5.2075,182105.7269
2015-06-11 11:50:00,14.88,14.89,14.87,14.87,129096.91629955944,5.2075,5.211,5.204,5.204,129096.9163
2015-06-11 11:55:00,14.87,14.89,14.87,14.87,88949.33920704844,5.204,5.211,5.204,5.204,88949.3392
2015-06-11 12:00:00,14.87,14.88,14.87,14.88,123436.1233480176,5.204,5.2075,5.204,5.2075,123436.1233
2015-06-11 12:05:00,14.88,14.88,14.86,14.86,153773.12775330394,5.2075,5.2075,5.2005,5.2005,153773.1278
2015-06-11 12:10:00,14.86,14.87,14.85,14.86,226585.9030837004,5.2005,5.204,5.197,5.2005,226585.9031
2015-06-11 12:15:00,14.86,14.86,14.85,14.86,152704.84581497795,5.2005,5.2005,5.197,5.2005,152704.8458
2015-06-11 12:20:00,14.86,14.86,14.85,14.86,223389.8678414097,5.2005,5.2005,5.197,5.2005,223389.8678
2015-06-11 12:25:00,14.86,14.87,14.85,14.87,99599.11894273126,5.2005,5.204,5.197,5.204,99599.1189
2015-06-11 12:30:00,14.86,14.87,14.86,14.87,135381.05726872245,5.2005,5.204,5.2005,5.204,135381.0573
2015-06-11 12:35:00,14.87,14.87,14.86,14.86,86057.26872246695,5.204,5.204,5.2005,5.2005,86057.2687
2015-06-11 12:40:00,14.86,14.86,14.86,14.86,82737.88546255504,5.2005,5.2005,5.2005,5.2005,82737.8855
2015-06-11 12:45:00,14.86,14.86,14.85,14.85,89803.96475770924,5.2005,5.2005,5.197,5.197,89803.9648
2015-06-11 12:50:00,14.85,14.85,14.84,14.85,162823.78854625547,5.197,5.197,5.1935,5.197,162823.7885
2015-06-11 12:55:00,14.85,14.85,14.84,14.85,141279.73568281936,5.197,5.197,5.1935,5.197,141279.7357
2015-06-11 13:00:00,14.85,14.85,14.84,14.84,156477.97356828192,5.197,5.197,5.1935,5.1935,156477.9736
2015-06-11 13:05:00,14.84,14.86,14.84,14.86,147400.8810572687,5.1935,5.2005,5.1935,5.2005,147400.8811
2015-06-11 13:10:00,14.85,14.86,14.85,14.85,150055.06607929512,5.197,5.2005,5.197,5.197,150055.0661
2015-06-11 13:15:00,14.85,14.85,14.85,14.85,82900.8810572687,5.197,5.197,5.197,5.197,82900.8811
2015-06-11 13:20:00,14.85,14.85,14.84,14.85,115277.53303964756,5.197,5.197,5.1935,5.197,115277.533
2015-06-11 13:25:00,14.85,14.85,14.84,14.85,180834.8017621145,5.197,5.197,5.1935,5.197,180834.8018
2015-06-11 13:30:00,14.85,14.85,14.84,14.84,125270.92511013214,5.197,5.197,5.1935,5.1935,125270.9251
2015-06-11 13:35:00,14.85,14.85,14.84,14.84,122436.1233480176,5.197,5.197,5.1935,5.1935,122436.1233
2015-06-11 13:40:00,14.84,14.84,14.83,14.84,168074.88986784138,5.1935,5.1935,5.19,5.1935,168074.8899
2015-06-11 13:45:00,14.84,14.85,14.84,14.84,265999.99999999994,5.1935,5.197,5.1935,5.1935,266000.0
2015-06-11 13:50:00,14.85,14.85,14.84,14.85,89585.90308370042,5.197,5.197,5.1935,5.197,89585.9031
2015-06-11 13:55:00,14.84,14.85,14.84,14.85,273383.2599118942,5.1935,5.197,5.1935,5.197,273383.2599
2015-06-11 14:00:00,14.85,14.86,14.85,14.85,88011.01321585901,5.197,5.2005,5.197,5.197,88011.0132
2015-06-11 14:05:00,14.85,14.85,14.85,14.85,149870.0440528634,5.197,5.197,5.197,5.197,149870.0441
2015-06-11 14:10:00,14.85,14.85,14.84,14.84,141235.68281938325,5.197,5.197,5.1935,5.1935,141235.6828
2015-06-11 14:15:00,14.84,14.85,14.83,14.84,119438.3259911894,5.1935,5.197,5.19,5.1935,119438.326
2015-06-11 14:20:00,14.84,14.84,14.82,14.83,170687.22466960349,5.1935,5.1935,5.1865,5.19,170687.2247
2015-06-11 14:25:00,14.83,14.83,14.82,14.83,184762.1145374449,5.19,5.19,5.1865,5.19,184762.1145
2015-06-11 14:30:00,14.83,14.84,14.82,14.83,284433.92070484575,5.19,5.1935,5.1865,5.19,284433.9207
2015-06-11 14:35:00,14.83,14.84,14.82,14.83,235733.48017621145,5.19,5.1935,5.1865,5.19,235733.4802
2015-06-11 14:40:00,14.83,14.84,14.82,14.83,135359.0308370044,5.19,5.1935,5.1865,5.19,135359.0308
2015-06-11 14:45:00,14.83,14.84,14.83,14.83,155810.57268722463,5.19,5.1935,5.19,5.19,155810.5727
2015-06-11 14:50:00,14.83,14.83,14.82,14.82,164786.34361233478,5.19,5.19,5.1865,5.1865,164786.3436
2015-06-11 14:55:00,14.82,14.82,14.81,14.81,155537.44493392066,5.1865,5.1865,5.183,5.183,155537.4449
2015-06-11 15:00:00,14.81,14.81,14.8,14.8,324193.8325991189,5.183,5.183,5.1795,5.1795,324193.8326
2015-06-11 15:05:00,14.81,14.81,14.8,14.81,300409.6916299559,5.183,5.183,5.1795,5.183,300409.6916
2015-06-11 15:10:00,14.8,14.81,14.8,14.8,276850.2202643171,5.1795,5.183,5.1795,5.1795,276850.2203
2015-06-11 15:15:00,14.8,14.81,14.8,14.81,235011.01321585893,5.1795,5.183,5.1795,5.183,235011.0132
2015-06-11 15:20:00,14.81,14.81,14.8,14.8,138211.45374449337,5.183,5.183,5.1795,5.1795,138211.4537
2015-06-11 15:25:00,14.8,14.8,14.79,14.8,609592.5110132158,5.1795,5.1795,5.176,5.1795,609592.511
2015-06-11 15:30:00,14.79,14.8,14.79,14.79,385363.436123348,5.176,5.1795,5.176,5.176,385363.4361
2015-06-11 15:35:00,14.8,14.8,14.77,14.78,384154.1850220264,5.1795,5.1795,5.169,5.1725,384154.185
2015-06-11 15:40:00,14.79,14.79,14.77,14.77,233777.5330396476,5.176,5.176,5.169,5.169,233777.533
2015-06-11 15:45:00,14.77,14.77,14.76,14.76,574356.8281938325,5.169,5.169,5.1655,5.1655,574356.8282
2015-06-11 15:50:00,14.76,14.76,14.75,14.76,818927.3127753303,5.1655,5.1655,5.162,5.1655,818927.3128
2015-06-11 15:55:00,14.76,14.77,14.74,14.77,1748632.1585903082,5.1655,5.169,5.1585,5.169,1748632.1586
2015-06-12 09:30:00,14.75,14.75,14.62,14.73,358999.99999999994,5.162,5.162,5.1165,5.155,359000.0
2015-06-12 09:35:00,14.73,14.78,14.72,14.75,342325.99118942727,5.155,5.1725,5.1515,5.162,342325.9912
2015-06-12 09:40:00,14.75,14.77,14.72,14.74,302411.8942731277,5.162,5.169,5.1515,5.1585,302411.8943
2015-06-12 09:45:00,14.74,14.79,14.7,14.77,155762.1145374449,5.1585,5.176,5.1445,5.169,155762.1145
2015-06-12 09:50:00,14.77,14.79,14.76,14.76,133240.08810572684,5.169,5.176,5.1655,5.1655,133240.0881
2015-06-12 09:55:00,14.76,14.79,14.76,14.79,99275.33039647577,5.1655,5.176,5.1655,5.176,99275.3304
2015-06-12 10:00:00,14.79,14.83,14.78,14.82,129944.93392070482,5.176,5.19,5.1725,5.1865,129944.9339
2015-06-12 10:05:00,14.82,14.83,14.8,14.8,94365.6387665198,5.1865,5.19,5.1795,5.1795,94365.6388
2015-06-12 10:10:00,14.8,14.8,14.78,14.79,101185.0220264317,5.1795,5.1795,5.1725,5.176,101185.022
2015-06-12 10:15:00,14.79,14.81,14.77,14.79,133506.6079295154,5.176,5.183,5.169,5.176,133506.6079
2015-06-12 10:20:00,14.79,14.8,14.76,14.8,142942.73127753302,5.176,5.1795,5.1655,5.1795,142942.7313
2015-06-12 10:25:00,14.8,14.81,14.79,14.81,154991.18942731275,5.1795,5.183,5.176,5.183,154991.1894
2015-06-12 10:30:00,14.81,14.81,14.77,14.77,149528.63436123345,5.183,5.183,5.169,5.169,149528.6344
2015-06-12 10:35:00,14.77,14.77,14.74,14.76,137484.58149779734,5.169,5.169,5.1585,5.1655,137484.5815
2015-06-12 10:40:00,14.76,14.77,14.75,14.77,110101.32158590306,5.1655,5.169,5.162,5.169,110101.3216
2015-06-12 10:45:00,14.77,14.77,14.75,14.77,69797.35682819382,5.169,5.169,5.162,5.169,69797.3568
2015-06-12 10:50:00,14.77,14.78,14.76,14.78,50511.01321585902,5.169,5.1725,5.1655,5.1725,50511.0132
2015-06-12 10:55:00,14.78,14.78,14.75,14.76,110927.31277533036,5.1725,5.1725,5.162,5.1655,110927.3128
2015-06-12 11:00:00,14.76,14.78,14.75,14.78,93887.66519823788,5.1655,5.1725,5.162,5.1725,93887.6652
2015-06-12 11:05:00,14.78,14.79,14.77,14.79,65610.13215859029,5.1725,5.176,5.169,5.176,65610.1322
2015-06-12 11:10:00,14.79,14.82,14.78,14.81,171352.42290748894,5.176,5.1865,5.1725,5.183,171352.4229
2015-06-12 11:15:00,14.82,14.82,14.8,14.82,118222.4669603524,5.1865,5.1865,5.1795,5.1865,118222.467
2015-06-12 11:20:00,14.82,14.82,14.8,14.81,117118.94273127752,5.1865,5.1865,5.1795,5.183,117118.9427
2015-06-12 11:25:00,14.81,14.84,14.81,14.81,161788.54625550658,5.183,5.1935,5.183,5.183,161788.5463
2015-06-12 11:30:00,14.81,14.82,14.8,14.81,73127.75330396474,5.183,5.1865,5.1795,5.183,73127.7533
2015-06-12 11:35:00,14.81,14.81,14.8,14.8,151621.14537444932,5.183,5.183,5.1795,5.1795,151621.1454
2015-06-12 11:40:00,14.81,14.81,14.79,14.8,100277.53303964756,5.183,5.183,5.176,5.1795,100277.533
2015-06-12 11:45:00,14.8,14.8,14.78,14.79,191733.48017621145,5.1795,5.1795,5.1725,5.176,191733.4802
2015-06-12 11:50:00,14.79,14.79,14.78,14.79,39486.784140969154,5.176,5.176,5.1725,5.176,39486.7841
2015-06-12 11:55:00,14.79,14.8,14.76,14.76,82638.76651982377,5.176,5.1795,5.1655,5.1655,82638.7665
2015-06-12 12:00:00,14.76,14.78,14.76,14.76,67777.53303964756,5.1655,5.1725,5.1655,5.1655,67777.533
2015-06-12 12:05:00,14.77,14.77,14.75,14.76,49209.25110132158,5.169,5.169,5.162,5.1655,49209.2511
2015-06-12 12:10:00,14.75,14.76,14.74,14.75,101832.59911894271,5.162,5.1655,5.1585,5.162,101832.5991
2015-06-12 12:15:00,14.76,14.77,14.75,14.76,142848.01762114535,5.1655,5.169,5.162,5.1655,142848.0176
2015-06-12 12:20:00,14.76,14.78,14.76,14.77,43319.38325991188,5.1655,5.1725,5.1655,5.169,43319.3833
2015-06-12 12:25:00,14.77,14.78,14.76,14.77,44209.25110132158,5.169,5.1725,5.1655,5.169,44209.2511
2015-06-12 12:30:00,14.77,14.77,14.76,14.76,50398.67841409691,5.169,5.169,5.1655,5.1655,50398.6784
2015-06-12 12:35:00,14.76,14.77,14.76,14.76,68339.20704845813,5.1655,5.169,5.1655,5.1655,68339.207
2015-06-12 12:40:00,14.76,14.76,14.75,14.75,111925.11013215856,5.1655,5.1655,5.162,5.162,111925.1101
2015-06-12 12:45:00,14.76,14.76,14.75,14.76,57870.04405286343,5.1655,5.1655,5.162,5.1655,57870.0441
2015-06-12 12:50:00,14.76,14.77,14.76,14.76,87916.29955947134,5.1655,5.169,5.1655,5.1655,87916.2996
2015-06-12 12:55:00,14.76,14.77,14.76,14.77,43297.35682819383,5.1655,5.169,5.1655,5.169,43297.3568
2015-06-12 13:00:00,14.77,14.77,14.76,14.76,62676.21145374448,5.169,5.169,5.1655,5.1655,62676.2115
2015-06-12 13:05:00,14.76,14.78,14.76,14.78,70050.66079295153,5.1655,5.1725,5.1655,5.1725,70050.6608
2015-06-12 13:10:00,14.78,14.79,14.77,14.77,139266.51982378852,5.1725,5.176,5.169,5.169,139266.5198
2015-06-12 13:15:00,14.77,14.79,14.76,14.79,115354.62555066076,5.169,5.176,5.1655,5.176,115354.6256
2015-06-12 13:20:00,14.78,14.8,14.78,14.79,128570.48458149776,5.1725,5.1795,5.1725,5.176,128570.4846
2015-06-12 13:25:00,14.8,14.8,14.79,14.8,84711.45374449338,5.1795,5.1795,5.176,5.1795,84711.4537
2015-06-12 13:30:00,14.8,14.82,14.79,14.79,114085.90308370042,5.1795,5.1865,5.176,5.176,114085.9031
2015-06-12 13:35:00,14.8,14.8,14.79,14.8,57817.18061674008,5.1795,5.1795,5.176,5.1795,57817.1806
2015-06-12 13:40:00,14.79,14.8,14.78,14.78,104262.11453744493,5.176,5.1795,5.1725,5.1725,104262.1145
2015-06-12 13:45:00,14.77,14.78,14.76,14.77,78418.50220264315,5.169,5.1725,5.1655,5.169,78418.5022
2015-06-12 13:50:00,14.77,14.78,14.76,14.78,41966.9603524229,5.169,5.1725,5.1655,5.1725,41966.9604
2015-06-12 13:55:00,14.78,14.79,14.77,14.78,66154.18502202642,5.1725,5.176,5.169,5.1725,66154.185
2015-06-12 14:00:00,14.79,14.8,14.78,14.79,72872.24669603523,5.176,5.1795,5.1725,5.176,72872.2467
2015-06-12 14:05:00,14.79,14.79,14.78,14.78,75766.51982378853,5.176,5.176,5.1725,5.1725,75766.5198
2015-06-12 14:10:00,14.78,14.78,14.76,14.76,72240.08810572686,5.1725,5.1725,5.1655,5.1655,72240.0881
2015-06-12 14:15:00,14.76,14.77,14.76,14.77,44579.29515418501,5.1655,5.169,5.1655,5.169,44579.2952
2015-06-12 14:20:00,14.77,14.77,14.76,14.77,47843.61233480175,5.169,5.169,5.1655,5.169,47843.6123
2015-06-12 14:25:00,14.77,14.78,14.76,14.77,57352.42290748897,5.169,5.1725,5.1655,5.169,57352.4229
2015-06-12 14:30:00,14.77,14.77,14.74,14.75,75015.41850220264,5.169,5.169,5.1585,5.162,75015.4185
2015-06-12 14:35:00,14.74,14.75,14.73,14.73,78284.14096916298,5.1585,5.162,5.155,5.155,78284.141
2015-06-12 14:40:00,14.73,14.74,14.73,14.74,64918.50220264316,5.155,5.1585,5.155,5.1585,64918.5022
2015-06-12 14:45:00,14.74,14.75,14.74,14.75,117918.50220264315,5.1585,5.162,5.1585,5.162,117918.5022
2015-06-12 14:50:00,14.75,14.75,14.74,14.74,74696.03524229073,5.162,5.162,5.1585,5.1585,74696.0352
2015-06-12 14:55:00,14.75,14.75,14.72,14.73,100158.59030837004,5.162,5.162,5.1515,5.155,100158.5903
2015-06-12 15:00:00,14.72,14.75,14.72,14.75,198687.22466960349,5.1515,5.162,5.1515,5.162,198687.2247
2015-06-12 15:05:00,14.75,14.75,14.72,14.73,185295.154185022,5.162,5.162,5.1515,5.155,185295.1542
2015-06-12 15:10:00,14.73,14.73,14.72,14.72,110030.83700440529,5.155,5.155,5.1515,5.1515,110030.837
2015-06-12 15:15:00,14.72,14.73,14.71,14.72,148308.37004405283,5.1515,5.155,5.148,5.1515,148308.37
2015-06-12 15:20:00,14.72,14.74,14.72,14.74,87821.58590308369,5.1515,5.1585,5.1515,5.1585,87821.5859
2015-06-12 15:25:00,14.73,14.75,14.73,14.75,117907.48898678413,5.155,5.162,5.155,5.162,117907.489
2015-06-12 15:30:00,14.75,14.76,14.74,14.74,135077.09251101318,5.162,5.1655,5.1585,5.1585,135077.0925
2015-06-12 15:35:00,14.74,14.75,14.71,14.73,213552.8634361233,5.1585,5.162,5.148,5.155,213552.8634
2015-06-12 15:40:00,14.72,14.75,14.72,14.75,151667.40088105723,5.1515,5.162,5.1515,5.162,151667.4009
2015-06-12 15:45:00,14.74,14.75,14.73,14.73,204856.82819383257,5.1585,5.162,5.155,5.155,204856.8282
2015-06-12 15:50:00,14.73,14.73,14.72,14.73,225477.9735682819,5.155,5.155,5.1515,5.155,225477.9736
2015-06-12 15:55:00,14.73,14.73,14.71,14.71,979881.0572687224,5.155,5.155,5.148,5.148,979881.0573
2015-06-15 09:30:00,14.65,14.65,14.48,14.49,563502.2026431717,5.127,5.127,5.0675,5.071,563502.2026
2015-06-15 09:35:00,14.48,14.54,14.46,14.49,221654.1850220264,5.0675,5.0885,5.0605,5.071,221654.185
2015-06-15 09:40:00,14.49,14.51,14.45,14.49,280400.88105726865,5.071,5.078,5.057,5.071,280400.8811
2015-06-15 09:45:00,14.48,14.54,14.48,14.53,282270.9251101321,5.0675,5.0885,5.0675,5.085,282270.9251
2015-06-15 09:50:00,14.53,14.56,14.52,14.55,371982.3788546255,5.085,5.0955,5.0815,5.092,371982.3789
2015-06-15 09:55:00,14.55,14.58,14.55,14.55,237806.167400881,5.092,5.1025,5.092,5.092,237806.1674
2015-06-15 10:00:00,14.55,14.56,14.54,14.55,124140.96916299558,5.092,5.0955,5.0885,5.092,124140.9692
2015-06-15 10:05:00,14.55,14.55,14.51,14.52,295786.34361233475,5.092,5.092,5.078,5.0815,295786.3436
2015-06-15 10:10:00,14.52,14.52,14.48,14.5,204198.23788546253,5.0815,5.0815,5.0675,5.0745,204198.2379
2015-06-15 10:15:00,14.5,14.52,14.49,14.5,97698.23788546254,5.0745,5.0815,5.071,5.0745,97698.2379
2015-06-15 10:20:00,14.5,14.53,14.5,14.51,276121.14537444926,5.0745,5.085,5.0745,5.078,276121.1454
2015-06-15 10:25:00,14.51,14.53,14.51,14.53,109603.52422907489,5.078,5.085,5.078,5.085,109603.5242
2015-06-15 10:30:00,14.52,14.55,14.52,14.54,166848.01762114535,5.0815,5.092,5.0815,5.0885,166848.0176
2015-06-15 10:35:00,14.53,14.56,14.53,14.54,94585.90308370042,5.085,5.0955,5.085,5.0885,94585.9031
2015-06-15 10:40:00,14.54,14.55,14.53,14.54,199561.6740088105,5.0885,5.092,5.085,5.0885,199561.674
2015-06-15 10:45:00,14.54,14.55,14.52,14.53,824209.2511013214,5.0885,5.092,5.0815,5.085,824209.2511
2015-06-15 10:50:00,14.52,14.53,14.51,14.53,327522.026431718,5.0815,5.085,5.078,5.085,327522.0264
2015-06-15 10:55:00,14.52,14.53,14.52,14.53,173865.63876651978,5.0815,5.085,5.0815,5.085,173865.6388
2015-06-15 11:00:00,14.53,14.55,14.52,14.53,548707.0484581497,5.085,5.092,5.0815,5.085,548707.0485
2015-06-15 11:05:00,14.53,14.53,14.52,14.53,242881.0572687224,5.085,5.085,5.0815,5.085,242881.0573
2015-06-15 11:10:00,14.53,14.56,14.52,14.55,241762.1145374449,5.085,5.0955,5.0815,5.092,241762.1145
2015-06-15 11:15:00,14.55,14.56,14.54,14.55,116019.82378854624,5.092,5.0955,5.0885,5.092,116019.8238
2015-06-15 11:20:00,14.55,14.55,14.51,14.52,150273.12775330394,5.092,5.092,5.078,5.0815,150273.1278
2015-06-15 11:25:00,14.52,14.52,14.5,14.5,154033.03964757707,5.0815,5.0815,5.0745,5.0745,154033.0396
2015-06-15 11:30:00,14.5,14.52,14.5,14.52,377081.4977973568,5.0745,5.0815,5.0745,5.0815,377081.4978
2015-06-15 11:35:00,14.52,14.53,14.51,14.52,94618.94273127752,5.0815,5.085,5.078,5.0815,94618.9427
2015-06-15 11:40:00,14.52,14.54,14.52,14.53,296594.7136563876,5.0815,5.0885,5.0815,5.085,296594.7137
2015-06-15 11:45:00,14.53,14.53,14.52,14.53,202169.60352422905,5.085,5.085,5.0815,5.085,202169.6035
2015-06-15 11:50:00,14.53,14.53,14.52,14.53,234259.91189427307,5.085,5.085,5.0815,5.085,234259.9119
2015-06-15 11:55:00,14.52,14.52,14.5,14.51,127724.6696035242,5.0815,5.0815,5.0745,5.078,127724.6696
2015-06-15 12:00:00,14.51,14.51,14.5,14.51,299687.22466960346,5.078,5.078,5.0745,5.078,299687.2247
2015-06-15 12:05:00,14.51,14.52,14.51,14.51,211605.72687224665,5.078,5.0815,5.078,5.078,211605.7269
2015-06-15 12:10:00,14.51,14.51,14.5,14.51,145572.6872246696,5.078,5.078,5.0745,5.078,145572.6872
2015-06-15 12:15:00,14.5,14.52,14.5,14.52,623151.9823788545,5.0745,5.0815,5.0745,5.0815,623151.9824
2015-06-15 12:20:00,14.52,14.54,14.51,14.53,288768.7224669603,5.0815,5.0885,5.078,5.085,288768.7225
2015-06-15 12:25:00,14.53,14.54,14.51,14.52,201037.44493392063,5.085,5.0885,5.078,5.0815,201037.4449
2015-06-15 12:30:00,14.52,14.53,14.51,14.52,86370.04405286342,5.0815,5.085,5.078,5.0815,86370.0441
2015-06-15 12:35:00,14.51,14.52,14.51,14.51,79083.70044052861,5.078,5.0815,5.078,5.078,79083.7004
2015-06-15 12:40:00,14.51,14.52,14.51,14.52,80013.21585903082,5.078,5.0815,5.078,5.0815,80013.2159
2015-06-15 12:45:00,14.52,14.53,14.52,14.53,174944.93392070482,5.0815,5.085,5.0815,5.085,174944.9339
2015-06-15 12:50:00,14.53,14.53,14.52,14.53,115907.48898678413,5.085,5.085,5.0815,5.085,115907.489
2015-06-15 12:55:00,14.53,14.53,14.51,14.52,141096.91629955944,5.085,5.085,5.078,5.0815,141096.9163
2015-06-15 13:00:00,14.52,14.52,14.51,14.51,126385.46255506606,5.0815,5.0815,5.078,5.078,126385.4626
2015-06-15 13:05:00,14.51,14.51,14.5,14.51,55541.85022026431,5.078,5.078,5.0745,5.078,55541.8502
2015-06-15 13:10:00,14.51,14.51,14.5,14.5,138403.0837004405,5.078,5.078,5.0745,5.0745,138403.0837
2015-06-15 13:15:00,14.51,14.51,14.5,14.5,99845.81497797355,5.078,5.078,5.0745,5.0745,99845.815
2015-06-15 13:20:00,14.5,14.51,14.49,14.5,91748.89867841409,5.0745,5.078,5.071,5.0745,91748.8987
2015-06-15 13:25:00,14.5,14.5,14.48,14.49,214473.5682819383,5.0745,5.0745,5.0675,5.071,214473.5683
2015-06-15 13:30:00,14.49,14.49,14.48,14.48,87951.54185022025,5.071,5.071,5.0675,5.0675,87951.5419
2015-06-15 13:35:00,14.49,14.49,14.47,14.47,167394.2731277533,5.071,5.071,5.064,5.064,167394.2731
2015-06-15 13:40:00,14.47,14.48,14.46,14.47,193422.9074889868,5.064,5.0675,5.0605,5.064,193422.9075
2015-06-15 13:45:00,14.46,14.47,14.46,14.46,95394.27312775327,5.0605,5.064,5.0605,5.0605,95394.2731
2015-06-15 13:50:00,14.46,14.48,14.45,14.45,659407.488986784,5.0605,5.0675,5.057,5.057,659407.489
2015-06-15 13:55:00,14.45,14.45,14.43,14.43,405568.2819383259,5.057,5.057,5.05,5.05,405568.2819
2015-06-15 14:00:00,14.43,14.45,14.43,14.44,282651.9823788546,5.05,5.057,5.05,5.0535,282651.9824
2015-06-15 14:05:00,14.44,14.44,14.43,14.43,104074.8898678414,5.0535,5.0535,5.05,5.05,104074.8899
2015-06-15 14:10:00,14.43,14.44,14.42,14.43,279473.56828193826,5.05,5.0535,5.0465,5.05,279473.5683
2015-06-15 14:15:00,14.43,14.46,14.43,14.45,260627.7533039647,5.05,5.0605,5.05,5.057,260627.7533
2015-06-15 14:20:00,14.45,14.45,14.44,14.45,116482.37885462552,5.057,5.057,5.0535,5.057,116482.3789
2015-06-15 14:25:00,14.45,14.45,14.43,14.44,174654.1850220264,5.057,5.057,5.05,5.0535,174654.185
2015-06-15 14:30:00,14.44,14.44,14.42,14.42,217273.127753304,5.0535,5.0535,5.0465,5.0465,217273.1278
2015-06-15 14:35:00,14.42,14.45,14.42,14.44,102037.44493392068,5.0465,5.057,5.0465,5.0535,102037.4449
2015-06-15 14:40:00,14.44,14.44,14.42,14.44,172220.26431718058,5.0535,5.0535,5.0465,5.0535,172220.2643
2015-06-15 14:45:00,14.43,14.44,14.43,14.43,241524.22907488985,5.05,5.0535,5.05,5.05,241524.2291
2015-06-15 14:50:00,14.43,14.43,14.41,14.41,279281.9383259912,5.05,5.05,5.043,5.043,279281.9383
2015-06-15 14:55:00,14.42,14.42,14.41,14.41,231182.81938325983,5.0465,5.0465,5.043,5.043,231182.8194
2015-06-15 15:00:00,14.41,14.41,14.4,14.4,214105.72687224665,5.043,5.043,5.0395,5.0395,214105.7269
2015-06-15 15:05:00,14.4,14.41,14.39,14.41,275632.15859030833,5.0395,5.043,5.036,5.043,275632.1586
2015-06-15 15:10:00,14.41,14.41,14.41,14.41,168246.69603524226,5.043,5.043,5.043,5.043,168246.696
2015-06-15 15:15:00,14.41,14.41,14.4,14.41,281174.0088105726,5.043,5.043,5.0395,5.043,281174.0088
2015-06-15 15:20:00,14.41,14.41,14.4,14.41,268035.24229074887,5.043,5.043,5.0395,5.043,268035.2423
2015-06-15 15:25:00,14.41,14.41,14.39,14.4,350143.17180616735,5.043,5.043,5.036,5.0395,350143.1718
2015-06-15 15:30:00,14.4,14.41,14.39,14.41,674297.3568281938,5.0395,5.043,5.036,5.043,674297.3568
2015-06-15 15:35:00,14.41,14.41,14.4,14.4,466414.0969162995,5.043,5.043,5.0395,5.0395,466414.0969
2015-06-15 15:40:00,14.4,14.4,14.39,14.4,616116.7400881057,5.0395,5.0395,5.036,5.0395,616116.7401
2015-06-15 15:45:00,14.4,14.4,14.38,14.39,1691900.8810572685,5.0395,5.0395,5.0325,5.036,1691900.8811
2015-06-15 15:50:00,14.39,14.4,14.37,14.38,979722.4669603524,5.036,5.0395,5.029,5.0325,979722.467
2015-06-15 15:55:00,14.38,14.4,14.37,14.39,1350814.977973568,5.0325,5.0395,5.029,5.036,1350814.978
2015-06-16 09:30:00,14.4,14.42,14.34,14.37,482550.6607929515,5.0395,5.0465,5.0185,5.029,482550.6608
2015-06-16 09:35:00,14.37,14.4,14.36,14.36,397105.7268722466,5.029,5.0395,5.0255,5.0255,397105.7269
2015-06-16 09:40:00,14.36,14.39,14.33,14.38,528821.5859030836,5.0255,5.036,5.015,5.0325,528821.5859
2015-06-16 09:45:00,14.38,14.39,14.35,14.36,438581.4977973568,5.0325,5.036,5.022,5.0255,438581.4978
2015-06-16 09:50:00,14.36,14.36,14.34,14.34,228273.1277533039,5.0255,5.0255,5.0185,5.0185,228273.1278
2015-06-16 09:55:00,14.34,14.36,14.31,14.35,340275.33039647574,5.0185,5.0255,5.008,5.022,340275.3304
2015-06-16 10:00:00,14.34,14.35,14.34,14.35,247345.81497797352,5.0185,5.022,5.0185,5.022,247345.815
2015-06-16 10:05:00,14.35,14.35,14.33,14.34,397737.885462555,5.022,5.022,5.015,5.0185,397737.8855
2015-06-16 10:10:00,14.34,14.35,14.29,14.3,383614.5374449338,5.0185,5.022,5.001,5.0045,383614.5374
2015-06-16 10:15:00,14.3,14.34,14.3,14.33,330790.74889867834,5.0045,5.0185,5.0045,5.015,330790.7489
2015-06-16 10:20:00,14.33,14.35,14.32,14.35,330533.03964757704,5.015,5.022,5.0115,5.022,330533.0396
2015-06-16 10:25:00,14.35,14.35,14.32,14.33,361072.6872246696,5.022,5.022,5.0115,5.015,361072.6872
2015-06-16 10:30:00,14.33,14.34,14.33,14.34,465581.4977973568,5.015,5.0185,5.015,5.0185,465581.4978
2015-06-16 10:35:00,14.34,14.35,14.33,14.34,224017.6211453744,5.0185,5.022,5.015,5.0185,224017.6211
2015-06-16 10:40:00,14.35,14.35,14.33,14.34,360279.73568281933,5.022,5.022,5.015,5.0185,360279.7357
2015-06-16 10:45:00,14.34,14.34,14.33,14.33,154568.28193832596,5.0185,5.0185,5.015,5.015,154568.2819
2015-06-16 10:50:00,14.33,14.33,14.32,14.33,126015.41850220262,5.015,5.015,5.0115,5.015,126015.4185
2015-06-16 10:55:00,14.33,14.33,14.31,14.33,184678.41409691627,5.015,5.015,5.008,5.015,184678.4141
2015-06-16 11:00:00,14.33,14.34,14.32,14.34,349499.99999999994,5.015,5.0185,5.0115,5.0185,349500.0
2015-06-16 11:05:00,14.34,14.35,14.33,14.34,353914.0969162995,5.0185,5.022,5.015,5.0185,353914.0969
2015-06-16 11:10:00,14.34,14.37,14.34,14.37,317660.7929515418,5.0185,5.029,5.0185,5.029,317660.793
2015-06-16 11:15:00,14.37,14.37,14.36,14.36,260500.0,5.029,5.029,5.0255,5.0255,260500.0
2015-06-16 11:20:00,14.36,14.36,14.36,14.36,153154.18502202642,5.0255,5.0255,5.0255,5.0255,153154.185
2015-06-16 11:25:00,14.36,14.36,14.36,14.36,92160.79295154184,5.0255,5.0255,5.0255,5.0255,92160.793
2015-06-16 11:30:00,14.36,14.36,14.36,14.36,193634.36123348013,5.0255,5.0255,5.0255,5.0255,193634.3612
2015-06-16 11:35:00,14.36,14.36,14.36,14.36,196330.3964757709,5.0255,5.0255,5.0255,5.0255,196330.3965
2015-06-16 11:40:00,14.36,14.36,14.36,14.36,98779.73568281936,5.0255,5.0255,5.0255,5.0255,98779.7357
2015-06-16 11:45:00,14.36,14.36,14.36,14.36,324801.7621145374,5.0255,5.0255,5.0255,5.0255,324801.7621
2015-06-16 11:50:00,14.36,14.37,14.36,14.36,323039.64757709246,5.0255,5.029,5.0255,5.0255,323039.6476
2015-06-16 11:55:00,14.36,14.36,14.36,14.36,128453.74449339203,5.0255,5.0255,5.0255,5.0255,128453.7445
2015-06-16 12:00:00,14.36,14.36,14.36,14.36,212226.872246696,5.0255,5.0255,5.0255,5.0255,212226.8722
2015-06-16 12:05:00,14.36,14.37,14.36,14.37,223295.154185022,5.0255,5.029,5.0255,5.029,223295.1542
2015-06-16 12:10:00,14.36,14.37,14.36,14.37,184636.563876652,5.0255,5.029,5.0255,5.029,184636.5639
2015-06-16 12:15:00,14.37,14.37,14.36,14.37,85971.36563876651,5.029,5.029,5.0255,5.029,85971.3656
2015-06-16 12:20:00,14.37,14.37,14.36,14.36,179995.59471365635,5.029,5.029,5.0255,5.0255,179995.5947
2015-06-16 12:25:00,14.36,14.36,14.35,14.36,267321.5859030837,5.0255,5.0255,5.022,5.0255,267321.5859
2015-06-16 12:30:00,14.36,14.36,14.35,14.36,262986.7841409691,5.0255,5.0255,5.022,5.0255,262986.7841
2015-06-16 12:35:00,14.36,14.36,14.35,14.36,359345.8149779735,5.0255,5.0255,5.022,5.0255,359345.815
2015-06-16 12:40:00,14.36,14.36,14.35,14.36,332898.6784140969,5.0255,5.0255,5.022,5.0255,332898.6784
2015-06-16 12:45:00,14.36,14.36,14.35,14.35,177209.25110132154,5.0255,5.0255,5.022,5.022,177209.2511
2015-06-16 12:50:00,14.36,14.36,14.34,14.35,279334.8017621145,5.0255,5.0255,5.0185,5.022,279334.8018
2015-06-16 12:55:00,14.35,14.35,14.34,14.35,130759.9118942731,5.022,5.022,5.0185,5.022,130759.9119
2015-06-16 13:00:00,14.34,14.35,14.34,14.34,378528.6343612334,5.0185,5.022,5.0185,5.0185,378528.6344
2015-06-16 13:05:00,14.34,14.34,14.34,14.34,167480.1762114537,5.0185,5.0185,5.0185,5.0185,167480.1762
2015-06-16 13:10:00,14.34,14.34,14.33,14.34,395914.0969162995,5.0185,5.0185,5.015,5.0185,395914.0969
2015-06-16 13:15:00,14.34,14.34,14.33,14.34,303134.3612334801,5.0185,5.0185,5.015,5.0185,303134.3612
2015-06-16 13:20:00,14.34,14.36,14.34,14.35,266057.2687224669,5.0185,5.0255,5.0185,5.022,266057.2687
2015-06-16 13:25:00,14.36,14.36,14.34,14.35,523323.7885462554,5.0255,5.0255,5.0185,5.022,523323.7885
2015-06-16 13:30:00,14.35,14.35,14.34,14.34,439929.5154185021,5.022,5.022,5.0185,5.0185,439929.5154
2015-06-16 13:35:00,14.34,14.37,14.34,14.37,329425.11013215856,5.0185,5.029,5.0185,5.029,329425.1101
2015-06-16 13:40:00,14.37,14.37,14.36,14.37,180748.8986784141,5.029,5.029,5.0255,5.029,180748.8987
2015-06-16 13:45:00,14.36,14.37,14.36,14.36,195372.2466960352,5.0255,5.029,5.0255,5.0255,195372.2467
2015-06-16 13:50:00,14.36,14.37,14.36,14.36,163081.4977973568,5.0255,5.029,5.0255,5.0255,163081.4978
2015-06-16 13:55:00,14.36,14.36,14.34,14.35,239614.53744493387,5.0255,5.0255,5.0185,5.022,239614.5374
2015-06-16 14:00:00,14.35,14.36,14.34,14.36,501914.0969162995,5.022,5.0255,5.0185,5.0255,501914.0969
2015-06-16 14:05:00,14.36,14.37,14.35,14.37,606367.8414096915,5.0255,5.029,5.022,5.029,606367.8414
2015-06-16 14:10:00,14.37,14.37,14.36,14.36,145918.50220264314,5.029,5.029,5.0255,5.0255,145918.5022
2015-06-16 14:15:00,14.37,14.37,14.36,14.36,227848.0176211453,5.029,5.029,5.0255,5.0255,227848.0176
2015-06-16 14:20:00,14.36,14.36,14.36,14.36,113951.54185022024,5.0255,5.0255,5.0255,5.0255,113951.5419
2015-06-16 14:25:00,14.36,14.36,14.36,14.36,162145.37444933917,5.0255,5.0255,5.0255,5.0255,162145.3744
2015-06-16 14:30:00,14.36,14.36,14.35,14.35,434072.6872246695,5.0255,5.0255,5.022,5.022,434072.6872
2015-06-16 14:35:00,14.35,14.35,14.34,14.35,292077.09251101315,5.022,5.022,5.0185,5.022,292077.0925
2015-06-16 14:40:00,14.35,14.35,14.33,14.33,213088.10572687225,5.022,5.022,5.015,5.015,213088.1057
2015-06-16 14:45:00,14.33,14.35,14.33,14.35,493281.9383259911,5.015,5.022,5.015,5.022,493281.9383
2015-06-16 14:50:00,14.35,14.35,14.34,14.35,343499.99999999994,5.022,5.022,5.0185,5.022,343500.0
2015-06-16 14:55:00,14.35,14.35,14.34,14.35,125685.02202643167,5.022,5.022,5.0185,5.022,125685.022
2015-06-16 15:00:00,14.34,14.35,14.33,14.34,369394.2731277532,5.0185,5.022,5.015,5.0185,369394.2731
2015-06-16 15:05:00,14.34,14.34,14.34,14.34,197867.8414096916,5.0185,5.0185,5.0185,5.0185,197867.8414
2015-06-16 15:10:00,14.34,14.34,14.33,14.33,437825.9911894272,5.0185,5.0185,5.015,5.015,437825.9912
2015-06-16 15:15:00,14.33,14.34,14.33,14.34,395171.8061674008,5.015,5.0185,5.015,5.0185,395171.8062
2015-06-16 15:20:00,14.34,14.36,14.33,14.36,362768.72246696026,5.0185,5.0255,5.015,5.0255,362768.7225
2015-06-16 15:25:00,14.36,14.36,14.34,14.36,595685.0220264316,5.0255,5.0255,5.0185,5.0255,595685.022
2015-06-16 15:30:00,14.35,14.37,14.35,14.36,574530.8370044052,5.022,5.029,5.022,5.0255,574530.837
2015-06-16 15:35:00,14.36,14.36,14.36,14.36,197418.5022026432,5.0255,5.0255,5.0255,5.0255,197418.5022
2015-06-16 15:40:00,14.36,14.36,14.36,14.36,335662.9955947136,5.0255,5.0255,5.0255,5.0255,335662.9956
2015-06-16 15:45:00,14.36,14.38,14.34,14.35,875922.9074889866,5.0255,5.0325,5.0185,5.022,875922.9075
2015-06-16 15:50:00,14.34,14.36,14.34,14.36,1328466.960352423,5.0185,5.0255,5.0185,5.0255,1328466.9604
2015-06-16 15:55:00,14.36,14.38,14.35,14.37,1949678.414096916,5.0255,5.0325,5.022,5.029,1949678.4141
2015-06-17 09:30:00,14.39,14.44,14.39,14.42,720422.9074889866,5.036,5.0535,5.036,5.0465,720422.9075
2015-06-17 09:35:00,14.42,14.46,14.41,14.46,434394.2731277532,5.0465,5.0605,5.043,5.0605,434394.2731
2015-06-17 09:40:00,14.46,14.5,14.45,14.5,656389.8678414095,5.0605,5.0745,5.057,5.0745,656389.8678
2015-06-17 09:45:00,14.5,14.53,14.5,14.53,544004.4052863435,5.0745,5.085,5.0745,5.085,544004.4053
2015-06-17 09:50:00,14.53,14.56,14.52,14.54,363852.42290748894,5.085,5.0955,5.0815,5.0885,363852.4229
2015-06-17 09:55:00,14.54,14.56,14.54,14.55,339944.9339207048,5.0885,5.0955,5.0885,5.092,339944.9339
2015-06-17 10:00:00,14.56,14.6,14.55,14.6,186453.74449339203,5.0955,5.1095,5.092,5.1095,186453.7445
2015-06-17 10:05:00,14.6,14.61,14.56,14.58,150548.4581497797,5.1095,5.113,5.0955,5.1025,150548.4581
2015-06-17 10:10:00,14.57,14.58,14.56,14.56,220255.50660792948,5.099,5.1025,5.0955,5.0955,220255.5066
2015-06-17 10:15:00,14.56,14.61,14.56,14.61,576896.475770925,5.0955,5.113,5.0955,5.113,576896.4758
2015-06-17 10:20:00,14.61,14.62,14.57,14.57,350301.76211453736,5.113,5.1165,5.099,5.099,350301.7621
2015-06-17 10:25:00,14.57,14.58,14.57,14.58,102330.3964757709,5.099,5.1025,5.099,5.1025,102330.3965
2015-06-17 10:30:00,14.58,14.58,14.55,14.55,262832.5991189427,5.1025,5.1025,5.092,5.092,262832.5991
2015-06-17 10:35:00,14.55,14.57,14.55,14.56,266491.18942731275,5.092,5.099,5.092,5.0955,266491.1894
2015-06-17 10:40:00,14.57,14.57,14.56,14.56,220361.23348017616,5.099,5.099,5.0955,5.0955,220361.2335
2015-06-17 10:45:00,14.57,14.57,14.55,14.55,317030.8370044052,5.099,5.099,5.092,5.092,317030.837
2015-06-17 10:50:00,14.55,14.56,14.53,14.55,248334.80176211448,5.092,5.0955,5.085,5.092,248334.8018
2015-06-17 10:55:00,14.54,14.55,14.53,14.53,237213.6563876652,5.0885,5.092,5.085,5.085,237213.6564
2015-06-17 11:00:00,14.53,14.54,14.52,14.54,243682.81938325983,5.085,5.0885,5.0815,5.0885,243682.8194
2015-06-17 11:05:00,14.54,14.57,14.53,14.56,227189.42731277528,5.0885,5.099,5.085,5.0955,227189.4273
2015-06-17 11:10:00,14.56,14.56,14.54,14.55,215409.6916299559,5.0955,5.0955,5.0885,5.092,215409.6916
2015-06-17 11:15:00,14.56,14.56,14.55,14.55,226786.34361233475,5.0955,5.0955,5.092,5.092,226786.3436
2015-06-17 11:20:00,14.55,14.55,14.53,14.55,148224.6696035242,5.092,5.092,5.085,5.092,148224.6696
2015-06-17 11:25:00,14.55,14.55,14.51,14.51,133654.18502202642,5.092,5.092,5.078,5.078,133654.185
2015-06-17 11:30:00,14.51,14.55,14.5,14.54,304528.63436123345,5.078,5.092,5.0745,5.0885,304528.6344
2015-06-17 11:35:00,14.54,14.54,14.51,14.51,175455.94713656383,5.0885,5.0885,5.078,5.078,175455.9471
2015-06-17 11:40:00,14.51,14.51,14.5,14.5,768482.3788546254,5.078,5.078,5.0745,5.0745,768482.3789
2015-06-17 11:45:00,14.5,14.51,14.5,14.51,365623.3480176211,5.0745,5.078,5.0745,5.078,365623.348
2015-06-17 11:50:00,14.51,14.53,14.51,14.53,207647.57709251097,5.078,5.085,5.078,5.085,207647.5771
2015-06-17 11:55:00,14.53,14.53,14.51,14.52,154561.67400881054,5.085,5.085,5.078,5.0815,154561.674
2015-06-17 12:00:00,14.52,14.53,14.51,14.53,111273.12775330394,5.0815,5.085,5.078,5.085,111273.1278
2015-06-17 12:05:00,14.53,14.53,14.5,14.51,254383.25991189425,5.085,5.085,5.0745,5.078,254383.2599
2015-06-17 12:10:00,14.5,14.51,14.49,14.49,103048.45814977972,5.0745,5.078,5.071,5.071,103048.4581
2015-06-17 12:15:00,14.49,14.49,14.47,14.49,158927.31277533036,5.071,5.071,5.064,5.071,158927.3128
2015-06-17 12:20:00,14.49,14.52,14.49,14.51,187167.40088105723,5.071,5.0815,5.071,5.078,187167.4009
2015-06-17 12:25:00,14.51,14.53,14.51,14.51,140039.6475770925,5.078,5.085,5.078,5.078,140039.6476
2015-06-17 12:30:00,14.52,14.52,14.51,14.51,124522.02643171804,5.0815,5.0815,5.078,5.078,124522.0264
2015-06-17 12:35:00,14.52,14.53,14.51,14.53,149588.10572687222,5.0815,5.085,5.078,5.085,149588.1057
2015-06-17 12:40:00,14.52,14.53,14.5,14.51,221396.47577092508,5.0815,5.085,5.0745,5.078,221396.4758
2015-06-17 12:45:00,14.51,14.51,14.49,14.51,214306.167400881,5.078,5.078,5.071,5.078,214306.1674
2015-06-17 12:50:00,14.51,14.51,14.49,14.5,130962.55506607928,5.078,5.078,5.071,5.0745,130962.5551
2015-06-17 12:55:00,14.5,14.51,14.49,14.51,263753.30396475765,5.0745,5.078,5.071,5.078,263753.304
2015-06-17 13:00:00,14.51,14.51,14.49,14.51,127755.50660792948,5.078,5.078,5.071,5.078,127755.5066
2015-06-17 13:05:00,14.51,14.52,14.51,14.51,113277.53303964756,5.078,5.0815,5.078,5.078,113277.533
2015-06-17 13:10:00,14.51,14.52,14.49,14.49,223154.1850220264,5.078,5.0815,5.071,5.071,223154.185
2015-06-17 13:15:00,14.5,14.51,14.49,14.49,109118.94273127752,5.0745,5.078,5.071,5.071,109118.9427
2015-06-17 13:20:00,14.49,14.5,14.49,14.5,255022.02643171803,5.071,5.0745,5.071,5.0745,255022.0264
2015-06-17 13:25:00,14.5,14.51,14.48,14.48,229431.718061674,5.0745,5.078,5.0675,5.0675,229431.7181
2015-06-17 13:30:00,14.49,14.5,14.48,14.49,163610.13215859028,5.071,5.0745,5.0675,5.071,163610.1322
2015-06-17 13:35:00,14.49,14.49,14.48,14.48,185927.3127753304,5.071,5.071,5.0675,5.0675,185927.3128
2015-06-17 13:40:00,14.49,14.49,14.47,14.48,110911.89427312772,5.071,5.071,5.064,5.0675,110911.8943
2015-06-17 13:45:00,14.48,14.49,14.47,14.48,241429.51541850207,5.0675,5.071,5.064,5.0675,241429.5154
2015-06-17 13:50:00,14.48,14.49,14.47,14.49,135136.56387665196,5.0675,5.071,5.064,5.071,135136.5639
2015-06-17 13:55:00,14.48,14.5,14.48,14.5,190753.30396475768,5.0675,5.0745,5.0675,5.0745,190753.304
2015-06-17 14:00:00,14.49,14.57,14.44,14.57,784129.9559471364,5.071,5.099,5.0535,5.099,784129.9559
2015-06-17 14:05:00,14.57,14.59,14.53,14.58,360143.17180616735,5.099,5.106,5.085,5.1025,360143.1718
2015-06-17 14:10:00,14.58,14.58,14.54,14.56,203660.7929515418,5.1025,5.1025,5.0885,5.0955,203660.793
2015-06-17 14:15:00,14.56,14.57,14.53,14.53,138231.27753303965,5.0955,5.099,5.085,5.085,138231.2775
2015-06-17 14:20:00,14.53,14.54,14.5,14.51,194251.10132158583,5.085,5.0885,5.0745,5.078,194251.1013
2015-06-17 14:25:00,14.51,14.53,14.51,14.51,72519.82378854624,5.078,5.085,5.078,5.078,72519.8238
2015-06-17 14:30:00,14.51,14.55,14.51,14.55,102466.96035242287,5.078,5.092,5.078,5.092,102466.9604
2015-06-17 14:35:00,14.55,14.57,14.52,14.57,180638.7665198237,5.092,5.099,5.0815,5.099,180638.7665
2015-06-17 14:40:00,14.57,14.6,14.57,14.59,278074.8898678414,5.099,5.1095,5.099,5.106,278074.8899
2015-06-17 14:45:00,14.59,14.61,14.58,14.6,389821.5859030836,5.106,5.113,5.1025,5.1095,389821.5859
2015-06-17 14:50:00,14.6,14.62,14.6,14.62,127312.77533039646,5.1095,5.1165,5.1095,5.1165,127312.7753
2015-06-17 14:55:00,14.62,14.64,14.61,14.61,425616.74008810567,5.1165,5.1235,5.113,5.113,425616.7401
2015-06-17 15:00:00,14.61,14.61,14.59,14.6,433916.2995594713,5.113,5.113,5.106,5.1095,433916.2996
2015-06-17 15:05:00,14.61,14.62,14.6,14.62,390475.7709251101,5.113,5.1165,5.1095,5.1165,390475.7709
2015-06-17 15:10:00,14.62,14.63,14.61,14.63,309196.0352422907,5.1165,5.12,5.113,5.12,309196.0352
2015-06-17 15:15:00,14.63,14.66,14.62,14.65,488268.72246696026,5.12,5.1305,5.1165,5.127,488268.7225
2015-06-17 15:20:00,14.65,14.66,14.64,14.65,214121.1453744493,5.127,5.1305,5.1235,5.127,214121.1454
2015-06-17 15:25:00,14.65,14.66,14.65,14.65,285744.4933920704,5.127,5.1305,5.127,5.127,285744.4934
2015-06-17 15:30:00,14.65,14.66,14.63,14.65,496061.6740088105,5.127,5.1305,5.12,5.127,496061.674
2015-06-17 15:35:00,14.65,14.67,14.64,14.66,561530.8370044052,5.127,5.134,5.1235,5.1305,561530.837
2015-06-17 15:40:00,14.66,14.66,14.65,14.66,282092.5110132158,5.1305,5.1305,5.127,5.1305,282092.511
2015-06-17 15:45:00,14.66,14.66,14.62,14.62,458896.47577092506,5.1305,5.1305,5.1165,5.1165,458896.4758
2015-06-17 15:50:00,14.62,14.64,14.62,14.63,421770.9251101321,5.1165,5.1235,5.1165,5.12,421770.9251
2015-06-17 15:55:00,14.63,14.64,14.62,14.62,1047583.7004405285,5.12,5.1235,5.1165,5.1165,1047583.7004
2015-06-18 09:30:00,14.64,14.78,14.64,14.76,845398.6784140967,5.1235,5.1725,5.1235,5.1655,845398.6784
2015-06-18 09:35:00,14.76,14.78,14.69,14.71,266958.14977973566,5.1655,5.1725,5.141,5.148,266958.1498
2015-06-18 09:40:00,14.71,14.73,14.65,14.65,694400.8810572686,5.148,5.155,5.127,5.127,694400.8811
2015-06-18 09:45:00,14.65,14.68,14.65,14.65,280889.86784140964,5.127,5.1375,5.127,5.127,280889.8678
2015-06-18 09:50:00,14.65,14.66,14.63,14.64,189156.3876651982,5.127,5.1305,5.12,5.1235,189156.3877
2015-06-18 09:55:00,14.64,14.64,14.61,14.61,129167.40088105724,5.1235,5.1235,5.113,5.113,129167.4009
2015-06-18 10:00:00,14.61,14.62,14.6,14.61,366063.8766519823,5.113,5.1165,5.1095,5.113,366063.8767
2015-06-18 10:05:00,14.61,14.62,14.61,14.61,374370.0440528634,5.113,5.1165,5.113,5.113,374370.0441
2015-06-18 10:10:00,14.62,14.62,14.61,14.62,273255.5066079295,5.1165,5.1165,5.113,5.1165,273255.5066
2015-06-18 10:15:00,14.62,14.62,14.61,14.61,204110.13215859028,5.1165,5.1165,5.113,5.113,204110.1322
2015-06-18 10:20:00,14.61,14.62,14.61,14.61,326292.95154185017,5.113,5.1165,5.113,5.113,326292.9515
2015-06-18 10:25:00,14.61,14.61,14.6,14.6,299444.9339207048,5.113,5.113,5.1095,5.1095,299444.9339
2015-06-18 10:30:00,14.6,14.6,14.58,14.59,447898.6784140968,5.1095,5.1095,5.1025,5.106,447898.6784
2015-06-18 10:35:00,14.59,14.59,14.56,14.56,284185.0220264317,5.106,5.106,5.0955,5.0955,284185.022
2015-06-18 10:40:00,14.56,14.56,14.55,14.55,527262.1145374448,5.0955,5.0955,5.092,5.092,527262.1145
2015-06-18 10:45:00,14.55,14.55,14.54,14.55,612599.1189427312,5.092,5.092,5.0885,5.092,612599.1189
2015-06-18 10:50:00,14.55,14.57,14.54,14.57,424676.2114537445,5.092,5.099,5.0885,5.099,424676.2115
2015-06-18 10:55:00,14.57,14.57,14.55,14.55,204845.81497797352,5.099,5.099,5.092,5.092,204845.815
2015-06-18 11:00:00,14.55,14.57,14.55,14.56,294231.2775330396,5.092,5.099,5.092,5.0955,294231.2775
2015-06-18 11:05:00,14.56,14.56,14.55,14.55,417828.19383259903,5.0955,5.0955,5.092,5.092,417828.1938
2015-06-18 11:10:00,14.55,14.56,14.55,14.55,166960.35242290745,5.092,5.0955,5.092,5.092,166960.3524
2015-06-18 11:15:00,14.55,14.56,14.54,14.55,303178.41409691627,5.092,5.0955,5.0885,5.092,303178.4141
2015-06-18 11:20:00,14.55,14.56,14.54,14.56,250013.2158590308,5.092,5.0955,5.0885,5.0955,250013.2159
2015-06-18 11:25:00,14.56,14.56,14.55,14.55,220193.8325991189,5.0955,5.0955,5.092,5.092,220193.8326
2015-06-18 11:30:00,14.55,14.56,14.54,14.55,342310.5726872246,5.092,5.0955,5.0885,5.092,342310.5727
2015-06-18 11:35:00,14.55,14.56,14.54,14.55,270281.9383259912,5.092,5.0955,5.0885,5.092,270281.9383
2015-06-18 11:40:00,14.55,14.56,14.54,14.55,915722.4669603524,5.092,5.0955,5.0885,5.092,915722.467
2015-06-18 11:45:00,14.55,14.6,14.55,14.59,264096.9162995594,5.092,5.1095,5.092,5.106,264096.9163
2015-06-18 11:50:00,14.59,14.6,14.58,14.59,249634.36123348013,5.106,5.1095,5.1025,5.106,249634.3612
2015-06-18 11:55:00,14.59,14.59,14.58,14.59,120140.96916299558,5.106,5.106,5.1025,5.106,120140.9692
2015-06-18 12:00:00,14.59,14.59,14.58,14.59,156614.5374449339,5.106,5.106,5.1025,5.106,156614.5374
2015-06-18 12:05:00,14.59,14.59,14.58,14.58,158588.10572687222,5.106,5.106,5.1025,5.1025,158588.1057
2015-06-18 12:10:00,14.58,14.58,14.58,14.58,291202.6431718061,5.1025,5.1025,5.1025,5.1025,291202.6432
2015-06-18 12:15:00,14.58,14.58,14.57,14.57,411755.5066079294,5.1025,5.1025,5.099,5.099,411755.5066
2015-06-18 12:20:00,14.57,14.58,14.57,14.57,734537.4449339205,5.099,5.1025,5.099,5.099,734537.4449
2015-06-18 12:25:00,14.57,14.58,14.56,14.57,377874.44933920697,5.099,5.1025,5.0955,5.099,377874.4493
2015-06-18 12:30:00,14.57,14.61,14.57,14.6,256462.55506607925,5.099,5.113,5.099,5.1095,256462.5551
2015-06-18 12:35:00,14.6,14.61,14.59,14.61,329248.89867841406,5.1095,5.113,5.106,5.113,329248.8987
2015-06-18 12:40:00,14.61,14.61,14.58,14.59,158585.90308370042,5.113,5.113,5.1025,5.106,158585.9031
2015-06-18 12:45:00,14.59,14.6,14.58,14.59,133414.09691629955,5.106,5.1095,5.1025,5.106,133414.0969
2015-06-18 12:50:00,14.59,14.6,14.59,14.59,175894.27312775326,5.106,5.1095,5.106,5.106,175894.2731
2015-06-18 12:55:00,14.59,14.6,14.59,14.6,184856.82819383257,5.106,5.1095,5.106,5.1095,184856.8282
2015-06-18 13:00:00,14.6,14.6,14.59,14.6,305022.026431718,5.1095,5.1095,5.106,5.1095,305022.0264
2015-06-18 13:05:00,14.6,14.6,14.59,14.59,439026.4317180616,5.1095,5.1095,5.106,5.106,439026.4317
2015-06-18 13:10:00,14.59,14.59,14.58,14.59,270762.1145374449,5.106,5.106,5.1025,5.106,270762.1145
2015-06-18 13:15:00,14.59,14.59,14.57,14.58,131933.9207048458,5.106,5.106,5.099,5.1025,131933.9207
2015-06-18 13:20:00,14.58,14.59,14.57,14.59,239189.42731277528,5.1025,5.106,5.099,5.106,239189.4273
2015-06-18 13:25:00,14.58,14.62,14.58,14.59,1067535.2422907487,5.1025,5.1165,5.1025,5.106,1067535.2423
2015-06-18 13:30:00,14.59,14.6,14.59,14.59,244297.3568281938,5.106,5.1095,5.106,5.106,244297.3568
2015-06-18 13:35:00,14.59,14.6,14.59,14.6,258420.7048458149,5.106,5.1095,5.106,5.1095,258420.7048
2015-06-18 13:40:00,14.59,14.6,14.59,14.6,220145.3744493392,5.106,5.1095,5.106,5.1095,220145.3744
2015-06-18 13:45:00,14.6,14.6,14.59,14.59,219096.91629955944,5.1095,5.1095,5.106,5.106,219096.9163
2015-06-18 13:50:00,14.59,14.6,14.59,14.59,294037.44493392063,5.106,5.1095,5.106,5.106,294037.4449
2015-06-18 13:55:00,14.59,14.6,14.59,14.59,325209.25110132154,5.106,5.1095,5.106,5.106,325209.2511
2015-06-18 14:00:00,14.59,14.59,14.58,14.59,223517.6211453744,5.106,5.106,5.1025,5.106,223517.6211
2015-06-18 14:05:00,14.59,14.59,14.58,14.59,224312.77533039643,5.106,5.106,5.1025,5.106,224312.7753
2015-06-18 14:10:00,14.59,14.59,14.58,14.59,398511.01321585895,5.106,5.106,5.1025,5.106,398511.0132
2015-06-18 14:15:00,14.59,14.6,14.59,14.6,136325.9911894273,5.106,5.1095,5.106,5.1095,136325.9912
2015-06-18 14:20:00,14.6,14.6,14.59,14.6,310997.7973568281,5.1095,5.1095,5.106,5.1095,310997.7974
2015-06-18 14:25:00,14.6,14.6,14.59,14.59,719070.4845814976,5.1095,5.1095,5.106,5.106,719070.4846
2015-06-18 14:30:00,14.59,14.6,14.59,14.59,375715.85903083696,5.106,5.1095,5.106,5.106,375715.859
2015-06-18 14:35:00,14.59,14.59,14.58,14.59,383295.15418502194,5.106,5.106,5.1025,5.106,383295.1542
2015-06-18 14:40:00,14.59,14.59,14.58,14.58,342167.4008810572,5.106,5.106,5.1025,5.1025,342167.4009
2015-06-18 14:45:00,14.58,14.58,14.57,14.57,215610.13215859028,5.1025,5.1025,5.099,5.099,215610.1322
2015-06-18 14:50:00,14.58,14.58,14.57,14.57,477925.1101321585,5.1025,5.1025,5.099,5.099,477925.1101
2015-06-18 14:55:00,14.57,14.58,14.57,14.57,412711.4537444933,5.099,5.1025,5.099,5.099,412711.4537
2015-06-18 15:00:00,14.57,14.58,14.57,14.58,436129.9559471365,5.099,5.1025,5.099,5.1025,436129.9559
2015-06-18 15:05:00,14.58,14.58,14.57,14.57,293511.0132158589,5.1025,5.1025,5.099,5.099,293511.0132
2015-06-18 15:10:00,14.58,14.59,14.57,14.58,469372.2466960352,5.1025,5.106,5.099,5.1025,469372.2467
2015-06-18 15:15:00,14.58,14.58,14.56,14.57,405689.4273127753,5.1025,5.1025,5.0955,5.099,405689.4273
2015-06-18 15:20:00,14.57,14.58,14.56,14.58,773610.1321585901,5.099,5.1025,5.0955,5.1025,773610.1322
2015-06-18 15:25:00,14.58,14.58,14.57,14.58,765169.6035242289,5.1025,5.1025,5.099,5.1025,765169.6035
2015-06-18 15:30:00,14.58,14.58,14.57,14.57,728176.2114537443,5.1025,5.1025,5.099,5.099,728176.2115
2015-06-18 15:35:00,14.57,14.58,14.56,14.57,951552.8634361232,5.099,5.1025,5.0955,5.099,951552.8634
2015-06-18 15:40:00,14.57,14.59,14.56,14.57,1035702.643171806,5.099,5.106,5.0955,5.099,1035702.6432
2015-06-18 15:45:00,14.57,14.58,14.56,14.57,718345.8149779735,5.099,5.1025,5.0955,5.099,718345.815
2015-06-18 15:50:00,14.57,14.58,14.56,14.57,802577.092511013,5.099,5.1025,5.0955,5.099,802577.0925
2015-06-18 15:55:00,14.57,14.58,14.56,14.56,1668451.54185022,5.099,5.1025,5.0955,5.0955,1668451.5419
2015-06-19 09:30:00,14.51,14.57,14.5,14.56,4187026.4317180607,5.078,5.099,5.0745,5.0955,4187026.4317
2015-06-19 09:35:00,14.56,14.56,14.51,14.53,434964.757709251,5.0955,5.0955,5.078,5.085,434964.7577
2015-06-19 09:40:00,14.53,14.54,14.49,14.53,368654.1850220264,5.085,5.0885,5.071,5.085,368654.185
2015-06-19 09:45:00,14.53,14.54,14.51,14.51,272762.1145374449,5.085,5.0885,5.078,5.078,272762.1145
2015-06-19 09:50:00,14.51,14.52,14.5,14.51,127171.80616740086,5.078,5.0815,5.0745,5.078,127171.8062
2015-06-19 09:55:00,14.51,14.53,14.51,14.52,161392.07048458146,5.078,5.085,5.078,5.0815,161392.0705
2015-06-19 10:00:00,14.52,14.53,14.51,14.51,167226.872246696,5.0815,5.085,5.078,5.078,167226.8722
2015-06-19 10:05:00,14.51,14.52,14.5,14.52,181266.5198237885,5.078,5.0815,5.0745,5.0815,181266.5198
2015-06-19 10:10:00,14.52,14.52,14.51,14.51,86667.40088105726,5.0815,5.0815,5.078,5.078,86667.4009
2015-06-19 10:15:00,14.52,14.53,14.51,14.53,236149.7797356828,5.0815,5.085,5.078,5.085,236149.7797
2015-06-19 10:20:00,14.52,14.53,14.52,14.53,227361.23348017616,5.0815,5.085,5.0815,5.085,227361.2335
2015-06-19 10:25:00,14.53,14.53,14.52,14.53,180363.436123348,5.085,5.085,5.0815,5.085,180363.4361
2015-06-19 10:30:00,14.53,14.53,14.51,14.52,73107.9295154185,5.085,5.085,5.078,5.0815,73107.9295
2015-06-19 10:35:00,14.52,14.53,14.51,14.51,221863.436123348,5.0815,5.085,5.078,5.078,221863.4361
2015-06-19 10:40:00,14.52,14.53,14.52,14.53,569896.475770925,5.0815,5.085,5.0815,5.085,569896.4758
2015-06-19 10:45:00,14.53,14.53,14.51,14.52,403938.3259911893,5.085,5.085,5.078,5.0815,403938.326
2015-06-19 10:50:00,14.52,14.52,14.51,14.51,602698.2378854625,5.0815,5.0815,5.078,5.078,602698.2379
2015-06-19 10:55:00,14.51,14.51,14.49,14.49,198174.00881057265,5.078,5.078,5.071,5.071,198174.0088
2015-06-19 11:00:00,14.49,14.5,14.49,14.5,169718.0616740088,5.071,5.0745,5.071,5.0745,169718.0617
2015-06-19 11:05:00,14.5,14.5,14.49,14.5,288017.6211453744,5.0745,5.0745,5.071,5.0745,288017.6211
2015-06-19 11:10:00,14.5,14.5,14.49,14.5,245823.78854625547,5.0745,5.0745,5.071,5.0745,245823.7885
2015-06-19 11:15:00,14.5,14.5,14.49,14.5,192473.5682819383,5.0745,5.0745,5.071,5.0745,192473.5683
2015-06-19 11:20:00,14.5,14.5,14.49,14.5,262218.0616740088,5.0745,5.0745,5.071,5.0745,262218.0617
2015-06-19 11:25:00,14.49,14.5,14.49,14.5,283495.59471365635,5.071,5.0745,5.071,5.0745,283495.5947
2015-06-19 11:30:00,14.5,14.51,14.49,14.5,469224.66960352415,5.0745,5.078,5.071,5.0745,469224.6696
2015-06-19 11:35:00,14.5,14.5,14.48,14.49,157407.48898678413,5.0745,5.0745,5.0675,5.071,157407.489
2015-06-19 11:40:00,14.49,14.49,14.46,14.47,176433.92070484578,5.071,5.071,5.0605,5.064,176433.9207
2015-06-19 11:45:00,14.47,14.49,14.46,14.49,362002.20264317177,5.064,5.071,5.0605,5.071,362002.2026
2015-06-19 11:50:00,14.48,14.49,14.48,14.49,155759.9118942731,5.0675,5.071,5.0675,5.071,155759.9119
2015-06-19 11:55:00,14.49,14.49,14.48,14.48,80691.62995594712,5.071,5.071,5.0675,5.0675,80691.63
2015-06-19 12:00:00,14.48,14.49,14.48,14.48,199376.65198237883,5.0675,5.071,5.0675,5.0675,199376.652
2015-06-19 12:05:00,14.49,14.49,14.48,14.48,113986.78414096916,5.071,5.071,5.0675,5.0675,113986.7841
2015-06-19 12:10:00,14.48,14.49,14.48,14.48,158698.23788546253,5.0675,5.071,5.0675,5.0675,158698.2379
2015-06-19 12:15:00,14.48,14.49,14.48,14.48,171374.44933920703,5.0675,5.071,5.0675,5.0675,171374.4493
2015-06-19 12:20:00,14.48,14.48,14.48,14.48,51248.89867841409,5.0675,5.0675,5.0675,5.0675,51248.8987
2015-06-19 12:25:00,14.48,14.49,14.47,14.47,332074.8898678413,5.0675,5.071,5.064,5.064,332074.8899
2015-06-19 12:30:00,14.47,14.49,14.46,14.48,718301.7621145373,5.064,5.071,5.0605,5.0675,718301.7621
2015-06-19 12:35:00,14.49,14.49,14.48,14.48,76264.31718061672,5.071,5.071,5.0675,5.0675,76264.3172
2015-06-19 12:40:00,14.49,14.49,14.47,14.48,182863.436123348,5.071,5.071,5.064,5.0675,182863.4361
2015-06-19 12:45:00,14.48,14.49,14.47,14.48,124892.07048458148,5.0675,5.071,5.064,5.0675,124892.0705
2015-06-19 12:50:00,14.47,14.49,14.47,14.48,193654.1850220264,5.064,5.071,5.064,5.0675,193654.185
2015-06-19 12:55:00,14.48,14.48,14.48,14.48,38583.70044052863,5.0675,5.0675,5.0675,5.0675,38583.7004
2015-06-19 13:00:00,14.48,14.49,14.47,14.48,176469.16299559467,5.0675,5.071,5.064,5.0675,176469.163
2015-06-19 13:05:00,14.48,14.49,14.48,14.49,88497.79735682817,5.0675,5.071,5.0675,5.071,88497.7974
2015-06-19 13:10:00,14.48,14.49,14.48,14.48,31466.960352422902,5.0675,5.071,5.0675,5.0675,31466.9604
2015-06-19 13:15:00,14.49,14.49,14.48,14.48,204165.19823788543,5.071,5.071,5.0675,5.0675,204165.1982
2015-06-19 13:20:00,14.48,14.49,14.48,14.49,189288.54625550652,5.0675,5.071,5.0675,5.071,189288.5463
2015-06-19 13:25:00,14.49,14.5,14.49,14.49,801187.2246696034,5.071,5.0745,5.071,5.071,801187.2247
2015-06-19 13:30:00,14.5,14.51,14.49,14.5,598555.066079295,5.0745,5.078,5.071,5.0745,598555.0661
2015-06-19 13:35:00,14.51,14.51,14.5,14.51,50969.16299559471,5.078,5.078,5.0745,5.078,50969.163
2015-06-19 13:40:00,14.51,14.51,14.5,14.51,129792.9515418502,5.078,5.078,5.0745,5.078,129792.9515
2015-06-19 13:45:00,14.5,14.51,14.5,14.5,381819.3832599119,5.0745,5.078,5.0745,5.0745,381819.3833
2015-06-19 13:50:00,14.51,14.51,14.5,14.5,45244.49339207048,5.078,5.078,5.0745,5.0745,45244.4934
2015-06-19 13:55:00,14.5,14.51,14.49,14.51,200766.5198237885,5.0745,5.078,5.071,5.078,200766.5198
2015-06-19 14:00:00,14.51,14.51,14.49,14.5,334068.2819383259,5.078,5.078,5.071,5.0745,334068.2819
2015-06-19 14:05:00,14.5,14.5,14.47,14.48,180863.436123348,5.0745,5.0745,5.064,5.0675,180863.4361
2015-06-19 14:10:00,14.48,14.49,14.47,14.47,221253.30396475768,5.0675,5.071,5.064,5.064,221253.304
2015-06-19 14:15:00,14.47,14.48,14.47,14.48,131451.54185022024,5.064,5.0675,5.064,5.0675,131451.5419
2015-06-19 14:20:00,14.48,14.48,14.46,14.46,99343.61233480174,5.0675,5.0675,5.0605,5.0605,99343.6123
2015-06-19 14:25:00,14.46,14.48,14.46,14.48,173026.43171806165,5.0605,5.0675,5.0605,5.0675,173026.4317
2015-06-19 14:30:00,14.48,14.48,14.46,14.48,101409.69162995592,5.0675,5.0675,5.0605,5.0675,101409.6916
2015-06-19 14:35:00,14.48,14.48,14.47,14.48,176319.38325991188,5.0675,5.0675,5.064,5.0675,176319.3833
2015-06-19 14:40:00,14.48,14.48,14.47,14.48,98066.07929515417,5.0675,5.0675,5.064,5.0675,98066.0793
2015-06-19 14:45:00,14.48,14.48,14.47,14.48,161669.60352422905,5.0675,5.0675,5.064,5.0675,161669.6035
2015-06-19 14:50:00,14.48,14.48,14.46,14.47,151585.90308370042,5.0675,5.0675,5.0605,5.064,151585.9031
2015-06-19 14:55:00,14.47,14.48,14.46,14.48,144768.72246696032,5.064,5.0675,5.0605,5.0675,144768.7225
2015-06-19 15:00:00,14.48,14.49,14.47,14.47,196964.75770925108,5.0675,5.071,5.064,5.064,196964.7577
2015-06-19 15:05:00,14.48,14.49,14.47,14.48,262859.0308370044,5.0675,5.071,5.064,5.0675,262859.0308
2015-06-19 15:10:00,14.48,14.49,14.46,14.47,237215.85903083696,5.0675,5.071,5.0605,5.064,237215.859
2015-06-19 15:15:00,14.47,14.47,14.46,14.47,209471.3656387665,5.064,5.064,5.0605,5.064,209471.3656
2015-06-19 15:20:00,14.47,14.48,14.46,14.47,166733.48017621142,5.064,5.0675,5.0605,5.064,166733.4802
2015-06-19 15:25:00,14.47,14.48,14.46,14.46,288821.5859030837,5.064,5.0675,5.0605,5.0605,288821.5859
2015-06-19 15:30:00,14.46,14.49,14.46,14.48,757991.1894273126,5.0605,5.071,5.0605,5.0675,757991.1894
2015-06-19 15:35:00,14.48,14.49,14.47,14.48,253185.0220264317,5.0675,5.071,5.064,5.0675,253185.022
2015-06-19 15:40:00,14.48,14.48,14.47,14.48,296513.2158590308,5.0675,5.0675,5.064,5.0675,296513.2159
2015-06-19 15:45:00,14.48,14.48,14.46,14.47,724052.8634361232,5.0675,5.0675,5.0605,5.064,724052.8634
2015-06-19 15:50:00,14.46,14.47,14.46,14.47,445511.01321585895,5.0605,5.064,5.0605,5.064,445511.0132
2015-06-19 15:55:00,14.47,14.48,14.44,14.44,3009999.9999999995,5.064,5.0675,5.0535,5.0535,3010000.0
2015-06-22 09:30:00,14.51,14.53,14.48,14.49,603191.629955947,5.078,5.085,5.0675,5.071,603191.63
2015-06-22 09:35:00,14.5,14.5,14.46,14.49,223081.4977973568,5.0745,5.0745,5.0605,5.071,223081.4978
2015-06-22 09:40:00,14.49,14.49,14.46,14.49,163374.44933920703,5.071,5.071,5.0605,5.071,163374.4493
2015-06-22 09:45:00,14.49,14.5,14.46,14.46,159343.61233480173,5.071,5.0745,5.0605,5.0605,159343.6123
2015-06-22 09:50:00,14.46,14.49,14.46,14.48,126966.96035242287,5.0605,5.071,5.0605,5.0675,126966.9604
2015-06-22 09:55:00,14.48,14.49,14.47,14.48,109773.12775330394,5.0675,5.071,5.064,5.0675,109773.1278
2015-06-22 10:00:00,14.48,14.48,14.46,14.48,109266.51982378852,5.0675,5.0675,5.0605,5.0675,109266.5198
2015-06-22 10:05:00,14.48,14.49,14.47,14.48,213645.3744493392,5.0675,5.071,5.064,5.0675,213645.3744
2015-06-22 10:10:00,14.48,14.49,14.48,14.48,213980.1762114537,5.0675,5.071,5.0675,5.0675,213980.1762
2015-06-22 10:15:00,14.48,14.49,14.47,14.48,196517.6211453744,5.0675,5.071,5.064,5.0675,196517.6211
2015-06-22 10:20:00,14.47,14.49,14.46,14.48,210220.26431718052,5.064,5.071,5.0605,5.0675,210220.2643
2015-06-22 10:25:00,14.48,14.48,14.46,14.46,338447.1365638766,5.0675,5.0675,5.0605,5.0605,338447.1366
2015-06-22 10:30:00,14.46,14.47,14.46,14.47,602044.052863436,5.0605,5.064,5.0605,5.064,602044.0529
2015-06-22 10:35:00,14.47,14.47,14.46,14.46,242577.0925110132,5.064,5.064,5.0605,5.0605,242577.0925
2015-06-22 10:40:00,14.46,14.47,14.46,14.47,245687.22466960349,5.0605,5.064,5.0605,5.064,245687.2247
2015-06-22 10:45:00,14.47,14.47,14.46,14.47,287995.59471365635,5.064,5.064,5.0605,5.064,287995.5947
2015-06-22 10:50:00,14.46,14.48,14.46,14.47,111189.42731277533,5.0605,5.0675,5.0605,5.064,111189.4273
2015-06-22 10:55:00,14.47,14.48,14.46,14.47,356740.0881057268,5.064,5.0675,5.0605,5.064,356740.0881
2015-06-22 11:00:00,14.48,14.48,14.46,14.48,275028.63436123345,5.0675,5.0675,5.0605,5.0675,275028.6344
2015-06-22 11:05:00,14.48,14.5,14.47,14.48,293169.603524229,5.0675,5.0745,5.064,5.0675,293169.6035
2015-06-22 11:10:00,14.49,14.49,14.48,14.48,159370.0440528634,5.071,5.071,5.0675,5.0675,159370.0441
2015-06-22 11:15:00,14.48,14.49,14.48,14.48,365627.7533039647,5.0675,5.071,5.0675,5.0675,365627.7533
2015-06-22 11:20:00,14.48,14.49,14.47,14.48,340211.4537444933,5.0675,5.071,5.064,5.0675,340211.4537
2015-06-22 11:25:00,14.48,14.49,14.47,14.48,283526.4317180616,5.0675,5.071,5.064,5.0675,283526.4317
2015-06-22 11:30:00,14.48,14.48,14.47,14.47,180762.1145374449,5.0675,5.0675,5.064,5.064,180762.1145
2015-06-22 11:35:00,14.47,14.47,14.46,14.46,168731.27753303965,5.064,5.064,5.0605,5.0605,168731.2775
2015-06-22 11:40:00,14.46,14.46,14.45,14.46,177991.18942731275,5.0605,5.0605,5.057,5.0605,177991.1894
2015-06-22 11:45:00,14.46,14.46,14.46,14.46,152059.47136563875,5.0605,5.0605,5.0605,5.0605,152059.4714
2015-06-22 11:50:00,14.46,14.47,14.46,14.46,129577.0925110132,5.0605,5.064,5.0605,5.0605,129577.0925
2015-06-22 11:55:00,14.46,14.46,14.44,14.44,163524.22907488985,5.0605,5.0605,5.0535,5.0535,163524.2291
2015-06-22 12:00:00,14.44,14.46,14.44,14.45,129392.07048458148,5.0535,5.0605,5.0535,5.057,129392.0705
2015-06-22 12:05:00,14.45,14.45,14.44,14.45,166581.4977973568,5.057,5.057,5.0535,5.057,166581.4978
2015-06-22 12:10:00,14.44,14.44,14.43,14.43,178762.1145374449,5.0535,5.0535,5.05,5.05,178762.1145
2015-06-22 12:15:00,14.43,14.44,14.42,14.43,238500.0,5.05,5.0535,5.0465,5.05,238500.0
2015-06-22 12:20:00,14.43,14.43,14.41,14.41,161715.859030837,5.05,5.05,5.043,5.043,161715.859
2015-06-22 12:25:00,14.41,14.42,14.41,14.42,127352.42290748896,5.043,5.0465,5.043,5.0465,127352.4229
2015-06-22 12:30:00,14.42,14.44,14.42,14.43,118237.88546255504,5.0465,5.0535,5.0465,5.05,118237.8855
2015-06-22 12:35:00,14.43,14.44,14.43,14.44,177140.96916299555,5.05,5.0535,5.05,5.0535,177140.9692
2015-06-22 12:40:00,14.44,14.44,14.44,14.44,102297.35682819382,5.0535,5.0535,5.0535,5.0535,102297.3568
2015-06-22 12:45:00,14.44,14.44,14.43,14.44,167570.48458149776,5.0535,5.0535,5.05,5.0535,167570.4846
2015-06-22 12:50:00,14.44,14.44,14.43,14.43,143072.6872246696,5.0535,5.0535,5.05,5.05,143072.6872
2015-06-22 12:55:00,14.43,14.44,14.43,14.43,87127.75330396474,5.05,5.0535,5.05,5.05,87127.7533
2015-06-22 13:00:00,14.44,14.44,14.43,14.44,160405.2863436123,5.0535,5.0535,5.05,5.0535,160405.2863
2015-06-22 13:05:00,14.44,14.44,14.43,14.43,101187.2246696035,5.0535,5.0535,5.05,5.05,101187.2247
2015-06-22 13:10:00,14.43,14.43,14.42,14.42,49504.4052863436,5.05,5.05,5.0465,5.0465,49504.4053
2015-06-22 13:15:00,14.43,14.44,14.42,14.44,87154.18502202642,5.05,5.0535,5.0465,5.0535,87154.185
2015-06-22 13:20:00,14.44,14.44,14.43,14.44,150162.99559471363,5.0535,5.0535,5.05,5.0535,150162.9956
2015-06-22 13:25:00,14.44,14.44,14.43,14.43,69471.36563876651,5.0535,5.0535,5.05,5.05,69471.3656
2015-06-22 13:30:00,14.43,14.43,14.42,14.43,168495.59471365635,5.05,5.05,5.0465,5.05,168495.5947
2015-06-22 13:35:00,14.43,14.43,14.42,14.43,84169.60352422905,5.05,5.05,5.0465,5.05,84169.6035
2015-06-22 13:40:00,14.43,14.43,14.42,14.43,130988.98678414094,5.05,5.05,5.0465,5.05,130988.9868
2015-06-22 13:45:00,14.43,14.44,14.42,14.44,870486.784140969,5.05,5.0535,5.0465,5.0535,870486.7841
2015-06-22 13:50:00,14.44,14.44,14.43,14.44,195361.2334801762,5.0535,5.0535,5.05,5.0535,195361.2335
2015-06-22 13:55:00,14.44,14.44,14.43,14.44,365526.4317180616,5.0535,5.0535,5.05,5.0535,365526.4317
2015-06-22 14:00:00,14.44,14.44,14.43,14.44,211072.6872246696,5.0535,5.0535,5.05,5.0535,211072.6872
2015-06-22 14:05:00,14.44,14.44,14.43,14.44,183524.22907488985,5.0535,5.0535,5.05,5.0535,183524.2291
2015-06-22 14:10:00,14.44,14.44,14.43,14.44,117691.62995594712,5.0535,5.0535,5.05,5.0535,117691.63
2015-06-22 14:15:00,14.44,14.44,14.43,14.44,193312.77533039643,5.0535,5.0535,5.05,5.0535,193312.7753
2015-06-22 14:20:00,14.44,14.44,14.43,14.44,88936.1233480176,5.0535,5.0535,5.05,5.0535,88936.1233
2015-06-22 14:25:00,14.44,14.44,14.43,14.44,63273.127753303954,5.0535,5.0535,5.05,5.0535,63273.1278
2015-06-22 14:30:00,14.44,14.44,14.43,14.44,159374.44933920703,5.0535,5.0535,5.05,5.0535,159374.4493
2015-06-22 14:35:00,14.44,14.44,14.43,14.44,87462.55506607928,5.0535,5.0535,5.05,5.0535,87462.5551
2015-06-22 14:40:00,14.43,14.44,14.43,14.44,335933.92070484575,5.05,5.0535,5.05,5.0535,335933.9207
2015-06-22 14:45:00,14.44,14.44,14.43,14.44,148180.61674008807,5.0535,5.0535,5.05,5.0535,148180.6167
2015-06-22 14:50:00,14.44,14.44,14.43,14.44,286224.6696035242,5.0535,5.0535,5.05,5.0535,286224.6696
2015-06-22 14:55:00,14.44,14.44,14.41,14.44,407374.44933920697,5.0535,5.0535,5.043,5.0535,407374.4493
2015-06-22 15:00:00,14.44,14.44,14.43,14.43,88074.8898678414,5.0535,5.0535,5.05,5.05,88074.8899
2015-06-22 15:05:00,14.43,14.43,14.42,14.42,279969.16299559467,5.05,5.05,5.0465,5.0465,279969.163
2015-06-22 15:10:00,14.42,14.43,14.42,14.43,235248.8986784141,5.0465,5.05,5.0465,5.05,235248.8987
2015-06-22 15:15:00,14.43,14.43,14.41,14.42,402522.026431718,5.05,5.05,5.043,5.0465,402522.0264
2015-06-22 15:20:00,14.42,14.42,14.41,14.41,286689.4273127753,5.0465,5.0465,5.043,5.043,286689.4273
2015-06-22 15:25:00,14.41,14.42,14.41,14.41,204550.6607929515,5.043,5.0465,5.043,5.043,204550.6608
2015-06-22 15:30:00,14.41,14.42,14.41,14.41,416770.9251101321,5.043,5.0465,5.043,5.043,416770.9251
2015-06-22 15:35:00,14.41,14.42,14.41,14.41,328061.6740088105,5.043,5.0465,5.043,5.043,328061.674
2015-06-22 15:40:00,14.41,14.42,14.41,14.41,332231.2775330396,5.043,5.0465,5.043,5.043,332231.2775
2015-06-22 15:45:00,14.41,14.42,14.41,14.41,216341.4096916299,5.043,5.0465,5.043,5.043,216341.4097
2015-06-22 15:50:00,14.41,14.42,14.41,14.41,611011.013215859,5.043,5.0465,5.043,5.043,611011.0132
2015-06-22 15:55:00,14.41,14.41,14.39,14.4,1430878.8546255503,5.043,5.043,5.036,5.0395,1430878.8546
2015-06-23 09:30:00,14.48,14.48,14.45,14.46,816363.4361233478,5.0675,5.0675,5.057,5.0605,816363.4361
2015-06-23 09:35:00,14.46,14.46,14.41,14.43,602649.7797356828,5.0605,5.0605,5.043,5.05,602649.7797
2015-06-23 09:40:00,14.43,14.43,14.41,14.41,343140.9691629955,5.05,5.05,5.043,5.043,343140.9692
2015-06-23 09:45:00,14.41,14.42,14.39,14.4,285779.73568281933,5.043,5.0465,5.036,5.0395,285779.7357
2015-06-23 09:50:00,14.4,14.43,14.4,14.41,446156.3876651982,5.0395,5.05,5.0395,5.043,446156.3877
2015-06-23 09:55:00,14.41,14.42,14.41,14.41,316182.81938325986,5.043,5.0465,5.043,5.043,316182.8194
2015-06-23 10:00:00,14.41,14.41,14.38,14.4,386495.5947136563,5.043,5.043,5.0325,5.0395,386495.5947
2015-06-23 10:05:00,14.4,14.41,14.39,14.4,241059.47136563872,5.0395,5.043,5.036,5.0395,241059.4714
2015-06-23 10:10:00,14.4,14.41,14.39,14.39,529713.6563876651,5.0395,5.043,5.036,5.036,529713.6564
2015-06-23 10:15:00,14.39,14.4,14.36,14.36,395817.18061674,5.036,5.0395,5.0255,5.0255,395817.1806
2015-06-23 10:20:00,14.36,14.38,14.36,14.37,344090.308370044,5.0255,5.0325,5.0255,5.029,344090.3084
2015-06-23 10:25:00,14.37,14.38,14.36,14.37,288656.3876651982,5.029,5.0325,5.0255,5.029,288656.3877
2015-06-23 10:30:00,14.38,14.4,14.36,14.36,233689.42731277528,5.0325,5.0395,5.0255,5.0255,233689.4273
2015-06-23 10:35:00,14.36,14.37,14.35,14.35,274409.6916299559,5.0255,5.029,5.022,5.022,274409.6916
2015-06-23 10:40:00,14.35,14.37,14.35,14.36,177312.77533039646,5.022,5.029,5.022,5.0255,177312.7753
2015-06-23 10:45:00,14.36,14.37,14.36,14.36,177845.81497797352,5.0255,5.029,5.0255,5.0255,177845.815
2015-06-23 10:50:00,14.36,14.37,14.35,14.36,112511.013215859,5.0255,5.029,5.022,5.0255,112511.0132
2015-06-23 10:55:00,14.36,14.37,14.35,14.36,158874.44933920703,5.0255,5.029,5.022,5.0255,158874.4493
2015-06-23 11:00:00,14.36,14.37,14.36,14.36,99050.66079295152,5.0255,5.029,5.0255,5.0255,99050.6608
2015-06-23 11:05:00,14.37,14.37,14.36,14.37,397519.8237885462,5.029,5.029,5.0255,5.029,397519.8238
2015-06-23 11:10:00,14.37,14.37,14.36,14.36,89953.74449339205,5.029,5.029,5.0255,5.0255,89953.7445
2015-06-23 11:15:00,14.36,14.37,14.36,14.37,479041.8502202642,5.0255,5.029,5.0255,5.029,479041.8502
2015-06-23 11:20:00,14.37,14.37,14.35,14.36,262059.47136563872,5.029,5.029,5.022,5.0255,262059.4714
2015-06-23 11:25:00,14.36,14.36,14.34,14.34,273779.73568281933,5.0255,5.0255,5.0185,5.0185,273779.7357
2015-06-23 11:30:00,14.34,14.35,14.34,14.34,198515.4185022026,5.0185,5.022,5.0185,5.0185,198515.4185
2015-06-23 11:35:00,14.34,14.35,14.34,14.34,174685.0220264317,5.0185,5.022,5.0185,5.0185,174685.022
2015-06-23 11:40:00,14.34,14.35,14.33,14.34,138740.08810572684,5.0185,5.022,5.015,5.0185,138740.0881
2015-06-23 11:45:00,14.35,14.36,14.34,14.36,305872.2466960352,5.022,5.0255,5.0185,5.0255,305872.2467
2015-06-23 11:50:00,14.36,14.36,14.34,14.35,149006.6079295154,5.0255,5.0255,5.0185,5.022,149006.6079
2015-06-23 11:55:00,14.35,14.35,14.34,14.35,150202.64317180615,5.022,5.022,5.0185,5.022,150202.6432
2015-06-23 12:00:00,14.35,14.35,14.33,14.34,137550.66079295153,5.022,5.022,5.015,5.0185,137550.6608
2015-06-23 12:05:00,14.33,14.33,14.31,14.32,132189.4273127753,5.015,5.015,5.008,5.0115,132189.4273
2015-06-23 12:10:00,14.32,14.34,14.32,14.33,115674.00881057266,5.0115,5.0185,5.0115,5.015,115674.0088
2015-06-23 12:15:00,14.33,14.34,14.32,14.34,158211.45374449337,5.015,5.0185,5.0115,5.0185,158211.4537
2015-06-23 12:20:00,14.34,14.34,14.33,14.33,93112.3348017621,5.0185,5.0185,5.015,5.015,93112.3348
2015-06-23 12:25:00,14.33,14.35,14.33,14.34,102969.1629955947,5.015,5.022,5.015,5.0185,102969.163
2015-06-23 12:30:00,14.35,14.35,14.34,14.34,180422.9074889868,5.022,5.022,5.0185,5.0185,180422.9075
2015-06-23 12:35:00,14.35,14.35,14.34,14.35,130707.04845814976,5.022,5.022,5.0185,5.022,130707.0485
2015-06-23 12:40:00,14.34,14.35,14.33,14.35,422546.2555066079,5.0185,5.022,5.015,5.022,422546.2555
2015-06-23 12:45:00,14.35,14.36,14.35,14.36,79920.70484581497,5.022,5.0255,5.022,5.0255,79920.7048
2015-06-23 12:50:00,14.36,14.37,14.36,14.37,259927.3127753304,5.0255,5.029,5.0255,5.029,259927.3128
2015-06-23 12:55:00,14.37,14.37,14.36,14.36,182233.48017621145,5.029,5.029,5.0255,5.0255,182233.4802
2015-06-23 13:00:00,14.36,14.37,14.36,14.37,190519.82378854623,5.0255,5.029,5.0255,5.029,190519.8238
2015-06-23 13:05:00,14.36,14.37,14.36,14.37,199486.7841409692,5.0255,5.029,5.0255,5.029,199486.7841
2015-06-23 13:10:00,14.37,14.37,14.36,14.37,415777.5330396475,5.029,5.029,5.0255,5.029,415777.533
2015-06-23 13:15:00,14.37,14.37,14.36,14.37,205733.48017621145,5.029,5.029,5.0255,5.029,205733.4802
2015-06-23 13:20:00,14.37,14.37,14.36,14.36,971356.8281938324,5.029,5.029,5.0255,5.0255,971356.8282
2015-06-23 13:25:00,14.36,14.37,14.36,14.37,545246.6960352422,5.0255,5.029,5.0255,5.029,545246.696
2015-06-23 13:30:00,14.37,14.37,14.36,14.36,255980.1762114537,5.029,5.029,5.0255,5.0255,255980.1762
2015-06-23 13:35:00,14.36,14.37,14.36,14.36,203220.26431718052,5.0255,5.029,5.0255,5.0255,203220.2643
2015-06-23 13:40:00,14.36,14.37,14.36,14.36,221632.1585903084,5.0255,5.029,5.0255,5.0255,221632.1586
2015-06-23 13:45:00,14.36,14.37,14.36,14.36,134938.3259911894,5.0255,5.029,5.0255,5.0255,134938.326
2015-06-23 13:50:00,14.36,14.37,14.36,14.36,294174.0088105726,5.0255,5.029,5.0255,5.0255,294174.0088
2015-06-23 13:55:00,14.37,14.37,14.36,14.36,217394.2731277533,5.029,5.029,5.0255,5.0255,217394.2731
2015-06-23 14:00:00,14.36,14.37,14.36,14.37,107332.59911894271,5.0255,5.029,5.0255,5.029,107332.5991
2015-06-23 14:05:00,14.37,14.37,14.36,14.36,386900.8810572687,5.029,5.029,5.0255,5.0255,386900.8811
2015-06-23 14:10:00,14.37,14.37,14.36,14.37,111513.2158590308,5.029,5.029,5.0255,5.029,111513.2159
2015-06-23 14:15:00,14.37,14.37,14.36,14.37,140070.48458149776,5.029,5.029,5.0255,5.029,140070.4846
2015-06-23 14:20:00,14.36,14.37,14.36,14.36,103442.73127753302,5.0255,5.029,5.0255,5.0255,103442.7313
2015-06-23 14:25:00,14.36,14.37,14.36,14.36,377828.19383259903,5.0255,5.029,5.0255,5.0255,377828.1938
2015-06-23 14:30:00,14.37,14.37,14.36,14.36,75506.6079295154,5.029,5.029,5.0255,5.0255,75506.6079
2015-06-23 14:35:00,14.37,14.37,14.36,14.37,395808.3700440528,5.029,5.029,5.0255,5.029,395808.37
2015-06-23 14:40:00,14.37,14.37,14.36,14.37,262944.9339207048,5.029,5.029,5.0255,5.029,262944.9339
2015-06-23 14:45:00,14.37,14.37,14.36,14.37,364052.8634361233,5.029,5.029,5.0255,5.029,364052.8634
2015-06-23 14:50:00,14.37,14.37,14.36,14.36,181484.5814977973,5.029,5.029,5.0255,5.0255,181484.5815
2015-06-23 14:55:00,14.37,14.37,14.36,14.37,731270.925110132,5.029,5.029,5.0255,5.029,731270.9251
2015-06-23 15:00:00,14.37,14.37,14.36,14.36,210949.3392070484,5.029,5.029,5.0255,5.0255,210949.3392
2015-06-23 15:05:00,14.36,14.37,14.36,14.36,140167.40088105726,5.0255,5.029,5.0255,5.0255,140167.4009
2015-06-23 15:10:00,14.36,14.37,14.36,14.36,601218.0616740087,5.0255,5.029,5.0255,5.0255,601218.0617
2015-06-23 15:15:00,14.36,14.37,14.36,14.37,348140.9691629955,5.0255,5.029,5.0255,5.029,348140.9692
2015-06-23 15:20:00,14.36,14.37,14.36,14.37,502583.70044052857,5.0255,5.029,5.0255,5.029,502583.7004
2015-06-23 15:25:00,14.36,14.37,14.36,14.37,265035.24229074887,5.0255,5.029,5.0255,5.029,265035.2423
2015-06-23 15:30:00,14.36,14.37,14.36,14.37,603522.0264317179,5.0255,5.029,5.0255,5.029,603522.0264
2015-06-23 15:35:00,14.37,14.37,14.36,14.36,375962.5550660793,5.029,5.029,5.0255,5.0255,375962.5551
2015-06-23 15:40:00,14.37,14.37,14.36,14.36,176235.68281938322,5.029,5.029,5.0255,5.0255,176235.6828
2015-06-23 15:45:00,14.37,14.37,14.36,14.37,698312.7753303964,5.029,5.029,5.0255,5.029,698312.7753
2015-06-23 15:50:00,14.37,14.37,14.36,14.36,604962.5550660791,5.029,5.029,5.0255,5.0255,604962.5551
2015-06-23 15:55:00,14.36,14.37,14.36,14.36,1115665.1982378853,5.0255,5.029,5.0255,5.0255,1115665.1982
2015-06-24 09:30:00,14.32,14.41,14.32,14.4,455418.5022026431,5.0115,5.043,5.0115,5.0395,455418.5022
2015-06-24 09:35:00,14.4,14.41,14.37,14.38,274211.45374449337,5.0395,5.043,5.029,5.0325,274211.4537
2015-06-24 09:40:00,14.39,14.39,14.36,14.37,283806.167400881,5.036,5.036,5.0255,5.029,283806.1674
2015-06-24 09:45:00,14.36,14.37,14.36,14.37,170709.25110132154,5.0255,5.029,5.0255,5.029,170709.2511
2015-06-24 09:50:00,14.37,14.37,14.36,14.37,220218.0616740088,5.029,5.029,5.0255,5.029,220218.0617
2015-06-24 09:55:00,14.37,14.37,14.36,14.36,198279.73568281936,5.029,5.029,5.0255,5.0255,198279.7357
2015-06-24 10:00:00,14.37,14.37,14.36,14.37,263224.6696035242,5.029,5.029,5.0255,5.029,263224.6696
2015-06-24 10:05:00,14.36,14.37,14.36,14.37,289969.16299559467,5.0255,5.029,5.0255,5.029,289969.163
2015-06-24 10:10:00,14.37,14.37,14.37,14.37,124832.59911894271,5.029,5.029,5.029,5.029,124832.5991
2015-06-24 10:15:00,14.37,14.37,14.36,14.37,294848.0176211453,5.029,5.029,5.0255,5.029,294848.0176
2015-06-24 10:20:00,14.37,14.37,14.36,14.37,130248.89867841409,5.029,5.029,5.0255,5.029,130248.8987
2015-06-24 10:25:00,14.37,14.37,14.36,14.37,533103.5242290748,5.029,5.029,5.0255,5.029,533103.5242
2015-06-24 10:30:00,14.37,14.38,14.36,14.37,640301.7621145373,5.029,5.0325,5.0255,5.029,640301.7621
2015-06-24 10:35:00,14.38,14.38,14.37,14.37,205530.83700440524,5.0325,5.0325,5.029,5.029,205530.837
2015-06-24 10:40:00,14.37,14.4,14.37,14.39,219788.54625550652,5.029,5.0395,5.029,5.036,219788.5463
2015-06-24 10:45:00,14.4,14.42,14.39,14.42,486830.39647577086,5.0395,5.0465,5.036,5.0465,486830.3965
2015-06-24 10:50:00,14.42,14.42,14.41,14.42,282356.82819383254,5.0465,5.0465,5.043,5.0465,282356.8282
2015-06-24 10:55:00,14.42,14.42,14.41,14.41,425438.3259911893,5.0465,5.0465,5.043,5.043,425438.326
2015-06-24 11:00:00,14.41,14.41,14.4,14.41,80786.3436123348,5.043,5.043,5.0395,5.043,80786.3436
2015-06-24 11:05:00,14.4,14.41,14.4,14.41,342748.89867841406,5.0395,5.043,5.0395,5.043,342748.8987
2015-06-24 11:10:00,14.41,14.41,14.4,14.41,62343.61233480175,5.043,5.043,5.0395,5.043,62343.6123
2015-06-24 11:15:00,14.4,14.41,14.39,14.39,243471.36563876647,5.0395,5.043,5.036,5.036,243471.3656
2015-06-24 11:20:00,14.39,14.4,14.38,14.38,174348.01762114535,5.036,5.0395,5.0325,5.0325,174348.0176
2015-06-24 11:25:00,14.38,14.38,14.38,14.38,83145.37444933919,5.0325,5.0325,5.0325,5.0325,83145.3744
2015-06-24 11:30:00,14.38,14.38,14.38,14.38,48691.62995594713,5.0325,5.0325,5.0325,5.0325,48691.63
2015-06-24 11:35:00,14.38,14.38,14.36,14.36,247936.1233480176,5.0325,5.0325,5.0255,5.0255,247936.1233
2015-06-24 11:40:00,14.36,14.37,14.36,14.37,546907.488986784,5.0255,5.029,5.0255,5.029,546907.489
2015-06-24 11:45:00,14.37,14.37,14.36,14.37,48264.31718061673,5.029,5.029,5.0255,5.029,48264.3172
2015-06-24 11:50:00,14.37,14.37,14.36,14.37,316533.03964757704,5.029,5.029,5.0255,5.029,316533.0396
2015-06-24 11:55:00,14.36,14.37,14.36,14.37,305475.7709251101,5.0255,5.029,5.0255,5.029,305475.7709
2015-06-24 12:00:00,14.36,14.37,14.36,14.37,244735.6828193832,5.0255,5.029,5.0255,5.029,244735.6828
2015-06-24 12:05:00,14.37,14.37,14.36,14.37,156431.71806167398,5.029,5.029,5.0255,5.029,156431.7181
2015-06-24 12:10:00,14.37,14.38,14.36,14.38,215149.7797356828,5.029,5.0325,5.0255,5.0325,215149.7797
2015-06-24 12:15:00,14.38,14.39,14.37,14.39,117348.01762114537,5.0325,5.036,5.029,5.036,117348.0176
2015-06-24 12:20:00,14.39,14.39,14.38,14.39,229151.9823788546,5.036,5.036,5.0325,5.036,229151.9824
2015-06-24 12:25:00,14.39,14.39,14.38,14.39,148614.5374449339,5.036,5.036,5.0325,5.036,148614.5374
2015-06-24 12:30:00,14.38,14.39,14.37,14.38,180255.50660792948,5.0325,5.036,5.029,5.0325,180255.5066
2015-06-24 12:35:00,14.38,14.38,14.36,14.37,237378.85462555065,5.0325,5.0325,5.0255,5.029,237378.8546
2015-06-24 12:40:00,14.36,14.37,14.36,14.36,81176.21145374447,5.0255,5.029,5.0255,5.0255,81176.2115
2015-06-24 12:45:00,14.36,14.36,14.35,14.36,142605.72687224668,5.0255,5.0255,5.022,5.0255,142605.7269
2015-06-24 12:50:00,14.36,14.36,14.35,14.36,117982.37885462552,5.0255,5.0255,5.022,5.0255,117982.3789
2015-06-24 12:55:00,14.36,14.36,14.35,14.36,94618.94273127752,5.0255,5.0255,5.022,5.0255,94618.9427
2015-06-24 13:00:00,14.36,14.37,14.36,14.37,75015.41850220264,5.0255,5.029,5.0255,5.029,75015.4185
2015-06-24 13:05:00,14.37,14.37,14.36,14.37,169522.02643171803,5.029,5.029,5.0255,5.029,169522.0264
2015-06-24 13:10:00,14.37,14.37,14.36,14.36,67768.72246696035,5.029,5.029,5.0255,5.0255,67768.7225
2015-06-24 13:15:00,14.37,14.37,14.36,14.36,102407.48898678413,5.029,5.029,5.0255,5.0255,102407.489
2015-06-24 13:20:00,14.36,14.36,14.36,14.36,143814.97797356825,5.0255,5.0255,5.0255,5.0255,143814.978
2015-06-24 13:25:00,14.36,14.36,14.35,14.35,134887.66519823787,5.0255,5.0255,5.022,5.022,134887.6652
2015-06-24 13:30:00,14.35,14.36,14.35,14.36,50235.68281938325,5.022,5.0255,5.022,5.0255,50235.6828
2015-06-24 13:35:00,14.36,14.36,14.35,14.35,132134.36123348016,5.0255,5.0255,5.022,5.022,132134.3612
2015-06-24 13:40:00,14.35,14.35,14.34,14.34,170865.63876651978,5.022,5.022,5.0185,5.0185,170865.6388
2015-06-24 13:45:00,14.34,14.35,14.34,14.34,22991.189427312773,5.0185,5.022,5.0185,5.0185,22991.1894
2015-06-24 13:50:00,14.35,14.35,14.34,14.35,163420.70484581494,5.022,5.022,5.0185,5.022,163420.7048
2015-06-24 13:55:00,14.35,14.36,14.35,14.36,66352.42290748897,5.022,5.0255,5.022,5.0255,66352.4229
2015-06-24 14:00:00,14.36,14.36,14.36,14.36,87854.62555066077,5.0255,5.0255,5.0255,5.0255,87854.6256
2015-06-24 14:05:00,14.36,14.36,14.35,14.36,101182.81938325988,5.0255,5.0255,5.022,5.0255,101182.8194
2015-06-24 14:10:00,14.36,14.36,14.35,14.35,91933.9207048458,5.0255,5.0255,5.022,5.022,91933.9207
2015-06-24 14:15:00,14.35,14.36,14.34,14.35,160922.90748898676,5.022,5.0255,5.0185,5.022,160922.9075
2015-06-24 14:20:00,14.35,14.35,14.35,14.35,54870.04405286343,5.022,5.022,5.022,5.022,54870.0441
2015-06-24 14:25:00,14.35,14.36,14.35,14.36,172594.71365638764,5.022,5.0255,5.022,5.0255,172594.7137
2015-06-24 14:30:00,14.36,14.37,14.36,14.36,167599.11894273123,5.0255,5.029,5.0255,5.0255,167599.1189
2015-06-24 14:35:00,14.36,14.36,14.36,14.36,170955.94713656383,5.0255,5.0255,5.0255,5.0255,170955.9471
2015-06-24 14:40:00,14.36,14.36,14.35,14.35,367927.3127753303,5.0255,5.0255,5.022,5.022,367927.3128
2015-06-24 14:45:00,14.35,14.36,14.34,14.35,163211.45374449337,5.022,5.0255,5.0185,5.022,163211.4537
2015-06-24 14:50:00,14.36,14.36,14.35,14.35,345187.22466960346,5.0255,5.0255,5.022,5.022,345187.2247
2015-06-24 14:55:00,14.36,14.36,14.35,14.36,344715.85903083696,5.0255,5.0255,5.022,5.0255,344715.859
2015-06-24 15:00:00,14.36,14.36,14.34,14.35,187671.80616740085,5.0255,5.0255,5.0185,5.022,187671.8062
2015-06-24 15:05:00,14.35,14.36,14.35,14.35,215033.03964757704,5.022,5.0255,5.022,5.022,215033.0396
2015-06-24 15:10:00,14.36,14.36,14.35,14.36,196511.01321585893,5.0255,5.0255,5.022,5.0255,196511.0132
2015-06-24 15:15:00,14.35,14.36,14.35,14.36,199715.85903083696,5.022,5.0255,5.022,5.0255,199715.859
2015-06-24 15:20:00,14.36,14.37,14.35,14.37,232925.11013215856,5.0255,5.029,5.022,5.029,232925.1101
2015-06-24 15:25:00,14.36,14.37,14.36,14.36,302788.5462555066,5.0255,5.029,5.0255,5.0255,302788.5463
2015-06-24 15:30:00,14.36,14.37,14.36,14.37,421975.77092511,5.0255,5.029,5.0255,5.029,421975.7709
2015-06-24 15:35:00,14.37,14.37,14.35,14.35,433698.23788546247,5.029,5.029,5.022,5.022,433698.2379
2015-06-24 15:40:00,14.35,14.36,14.34,14.35,420654.1850220264,5.022,5.0255,5.0185,5.022,420654.185
2015-06-24 15:45:00,14.35,14.35,14.31,14.31,689068.2819383258,5.022,5.022,5.008,5.008,689068.2819
2015-06-24 15:50:00,14.31,14.34,14.31,14.34,544627.7533039646,5.008,5.0185,5.008,5.0185,544627.7533
2015-06-24 15:55:00,14.34,14.34,14.32,14.32,1906922.9074889864,5.0185,5.0185,5.0115,5.0115,1906922.9075
2015-06-25 09:30:00,14.4,14.4,14.31,14.31,424495.5947136563,5.0395,5.0395,5.008,5.008,424495.5947
2015-06-25 09:35:00,14.31,14.32,14.26,14.27,241248.8986784141,5.008,5.0115,4.9905,4.994,241248.8987
2015-06-25 09:40:00,14.27,14.3,14.26,14.28,209788.54625550652,4.994,5.0045,4.9905,4.9975,209788.5463
2015-06-25 09:45:00,14.28,14.29,14.26,14.29,114345.81497797355,4.9975,5.001,4.9905,5.001,114345.815
2015-06-25 09:50:00,14.29,14.31,14.28,14.3,114110.13215859028,5.001,5.008,4.9975,5.0045,114110.1322
2015-06-25 09:55:00,14.3,14.3,14.29,14.29,64251.10132158589,5.0045,5.0045,5.001,5.001,64251.1013
2015-06-25 10:00:00,14.3,14.3,14.26,14.26,181308.37004405283,5.0045,5.0045,4.9905,4.9905,181308.37
2015-06-25 10:05:00,14.26,14.29,14.26,14.28,127638.76651982377,4.9905,5.001,4.9905,4.9975,127638.7665
2015-06-25 10:10:00,14.28,14.29,14.27,14.28,114334.80176211453,4.9975,5.001,4.994,4.9975,114334.8018
2015-06-25 10:15:00,14.27,14.28,14.26,14.26,154226.872246696,4.994,4.9975,4.9905,4.9905,154226.8722
2015-06-25 10:20:00,14.26,14.27,14.26,14.26,61484.58149779734,4.9905,4.994,4.9905,4.9905,61484.5815
2015-06-25 10:25:00,14.26,14.27,14.26,14.26,142026.43171806165,4.9905,4.994,4.9905,4.9905,142026.4317
2015-06-25 10:30:00,14.26,14.27,14.26,14.26,63568.28193832598,4.9905,4.994,4.9905,4.9905,63568.2819
2015-06-25 10:35:00,14.26,14.26,14.25,14.25,136396.47577092508,4.9905,4.9905,4.987,4.987,136396.4758
2015-06-25 10:40:00,14.25,14.26,14.24,14.25,120731.27753303964,4.987,4.9905,4.9835,4.987,120731.2775
2015-06-25 10:45:00,14.25,14.25,14.24,14.24,223966.96035242287,4.987,4.987,4.9835,4.9835,223966.9604
2015-06-25 10:50:00,14.25,14.26,14.24,14.25,143530.83700440527,4.987,4.9905,4.9835,4.987,143530.837
2015-06-25 10:55:00,14.25,14.26,14.25,14.26,236702.6431718061,4.987,4.9905,4.987,4.9905,236702.6432
2015-06-25 11:00:00,14.26,14.28,14.26,14.27,230519.8237885462,4.9905,4.9975,4.9905,4.994,230519.8238
2015-06-25 11:05:00,14.27,14.29,14.27,14.28,116345.81497797355,4.994,5.001,4.994,4.9975,116345.815
2015-06-25 11:10:00,14.28,14.29,14.27,14.29,166284.14096916295,4.9975,5.001,4.994,5.001,166284.141
2015-06-25 11:15:00,14.29,14.29,14.28,14.28,53039.6475770925,5.001,5.001,4.9975,4.9975,53039.6476
2015-06-25 11:20:00,14.28,14.28,14.27,14.28,82356.82819383258,4.9975,4.9975,4.994,4.9975,82356.8282
2015-06-25 11:25:00,14.28,14.28,14.26,14.26,167704.84581497795,4.9975,4.9975,4.9905,4.9905,167704.8458
2015-06-25 11:30:00,14.26,14.27,14.26,14.27,66502.2026431718,4.9905,4.994,4.9905,4.994,66502.2026
2015-06-25 11:35:00,14.27,14.28,14.27,14.27,90519.82378854624,4.994,4.9975,4.994,4.994,90519.8238
2015-06-25 11:40:00,14.27,14.27,14.26,14.26,71570.48458149779,4.994,4.994,4.9905,4.9905,71570.4846
2015-06-25 11:45:00,14.26,14.26,14.26,14.26,81907.48898678413,4.9905,4.9905,4.9905,4.9905,81907.489
2015-06-25 11:50:00,14.26,14.26,14.26,14.26,135764.31718061672,4.9905,4.9905,4.9905,4.9905,135764.3172
2015-06-25 11:55:00,14.26,14.27,14.26,14.26,97535.24229074888,4.9905,4.994,4.9905,4.9905,97535.2423
2015-06-25 12:00:00,14.26,14.26,14.25,14.26,134722.4669603524,4.9905,4.9905,4.987,4.9905,134722.467
2015-06-25 12:05:00,14.26,14.26,14.25,14.25,36900.88105726872,4.9905,4.9905,4.987,4.987,36900.8811
2015-06-25 12:10:00,14.25,14.26,14.23,14.24,223394.2731277533,4.987,4.9905,4.98,4.9835,223394.2731
2015-06-25 12:15:00,14.23,14.26,14.23,14.26,120074.88986784138,4.98,4.9905,4.98,4.9905,120074.8899
2015-06-25 12:20:00,14.26,14.26,14.24,14.25,106101.32158590306,4.9905,4.9905,4.9835,4.987,106101.3216
2015-06-25 12:25:00,14.25,14.25,14.24,14.24,70557.26872246695,4.987,4.987,4.9835,4.9835,70557.2687
2015-06-25 12:30:00,14.24,14.25,14.24,14.25,98030.83700440529,4.9835,4.987,4.9835,4.987,98030.837
2015-06-25 12:35:00,14.25,14.25,14.23,14.23,55674.00881057268,4.987,4.987,4.98,4.98,55674.0088
2015-06-25 12:40:00,14.23,14.24,14.22,14.22,164224.6696035242,4.98,4.9835,4.9765,4.9765,164224.6696
2015-06-25 12:45:00,14.22,14.23,14.22,14.23,84731.27753303963,4.9765,4.98,4.9765,4.98,84731.2775
2015-06-25 12:50:00,14.23,14.25,14.23,14.24,186625.5506607929,4.98,4.987,4.98,4.9835,186625.5507
2015-06-25 12:55:00,14.25,14.25,14.23,14.23,204742.29074889864,4.987,4.987,4.98,4.98,204742.2907
2015-06-25 13:00:00,14.24,14.24,14.22,14.23,52213.65638766519,4.9835,4.9835,4.9765,4.98,52213.6564
2015-06-25 13:05:00,14.23,14.23,14.22,14.23,17964.7577092511,4.98,4.98,4.9765,4.98,17964.7577
2015-06-25 13:10:00,14.23,14.24,14.22,14.23,118546.25550660792,4.98,4.9835,4.9765,4.98,118546.2555
2015-06-25 13:15:00,14.23,14.23,14.23,14.23,38863.43612334801,4.98,4.98,4.98,4.98,38863.4361
2015-06-25 13:20:00,14.23,14.23,14.22,14.22,39685.02202643171,4.98,4.98,4.9765,4.9765,39685.022
2015-06-25 13:25:00,14.22,14.23,14.22,14.23,53691.62995594713,4.9765,4.98,4.9765,4.98,53691.63
2015-06-25 13:30:00,14.22,14.23,14.21,14.22,122563.87665198235,4.9765,4.98,4.973,4.9765,122563.8767
2015-06-25 13:35:00,14.22,14.22,14.21,14.21,69821.58590308369,4.9765,4.9765,4.973,4.973,69821.5859
2015-06-25 13:40:00,14.22,14.23,14.21,14.21,297396.47577092506,4.9765,4.98,4.973,4.973,297396.4758
2015-06-25 13:45:00,14.21,14.22,14.21,14.21,55330.39647577092,4.973,4.9765,4.973,4.973,55330.3965
2015-06-25 13:50:00,14.21,14.21,14.21,14.21,68515.41850220264,4.973,4.973,4.973,4.973,68515.4185
2015-06-25 13:55:00,14.21,14.21,14.19,14.19,122055.06607929514,4.973,4.973,4.966,4.966,122055.0661
2015-06-25 14:00:00,14.2,14.2,14.19,14.19,90687.22466960351,4.9695,4.9695,4.966,4.966,90687.2247
2015-06-25 14:05:00,14.19,14.19,14.16,14.17,162878.85462555062,4.966,4.966,4.9555,4.959,162878.8546
2015-06-25 14:10:00,14.17,14.17,14.16,14.16,151530.83700440527,4.959,4.959,4.9555,4.9555,151530.837
2015-06-25 14:15:00,14.16,14.16,14.16,14.16,111674.00881057266,4.9555,4.9555,4.9555,4.9555,111674.0088
2015-06-25 14:20:00,14.16,14.16,14.14,14.14,143266.51982378852,4.9555,4.9555,4.9486,4.9486,143266.5198
2015-06-25 14:25:00,14.14,14.14,14.11,14.12,289786.34361233475,4.9486,4.9486,4.9381,4.9416,289786.3436
2015-06-25 14:30:00,14.11,14.12,14.11,14.12,210129.9559471365,4.9381,4.9416,4.9381,4.9416,210129.9559
2015-06-25 14:35:00,14.12,14.13,14.11,14.13,287319.38325991185,4.9416,4.9451,4.9381,4.9451,287319.3833
2015-06-25 14:40:00,14.12,14.13,14.12,14.12,95773.12775330395,4.9416,4.9451,4.9416,4.9416,95773.1278
2015-06-25 14:45:00,14.12,14.13,14.11,14.11,344264.31718061666,4.9416,4.9451,4.9381,4.9381,344264.3172
2015-06-25 14:50:00,14.11,14.12,14.11,14.12,173288.54625550658,4.9381,4.9416,4.9381,4.9416,173288.5463
2015-06-25 14:55:00,14.12,14.14,14.11,14.14,536266.5198237884,4.9416,4.9486,4.9381,4.9486,536266.5198
2015-06-25 15:00:00,14.14,14.17,14.13,14.17,962947.1365638764,4.9486,4.959,4.9451,4.959,962947.1366
2015-06-25 15:05:00,14.16,14.2,14.16,14.19,976766.5198237884,4.9555,4.9695,4.9555,4.966,976766.5198
2015-06-25 15:10:00,14.19,14.2,14.18,14.19,620850.2202643171,4.966,4.9695,4.9625,4.966,620850.2203
2015-06-25 15:15:00,14.19,14.2,14.17,14.19,352310.5726872246,4.966,4.9695,4.959,4.966,352310.5727
2015-06-25 15:20:00,14.19,14.2,14.19,14.2,757317.1806167399,4.966,4.9695,4.966,4.9695,757317.1806
2015-06-25 15:25:00,14.2,14.2,14.18,14.18,296409.6916299559,4.9695,4.9695,4.9625,4.9625,296409.6916
2015-06-25 15:30:00,14.18,14.18,14.16,14.17,340052.8634361233,4.9625,4.9625,4.9555,4.959,340052.8634
2015-06-25 15:35:00,14.16,14.17,14.15,14.16,518381.0572687224,4.9555,4.959,4.952,4.9555,518381.0573
2015-06-25 15:40:00,14.16,14.17,14.16,14.16,364462.5550660793,4.9555,4.959,4.9555,4.9555,364462.5551
2015-06-25 15:45:00,14.16,14.19,14.16,14.17,472984.5814977973,4.9555,4.966,4.9555,4.959,472984.5815
2015-06-25 15:50:00,14.17,14.18,14.16,14.16,498022.026431718,4.959,4.9625,4.9555,4.9555,498022.0264
2015-06-25 15:55:00,14.16,14.18,14.15,14.17,2651028.634361233,4.9555,4.9625,4.952,4.959,2651028.6344
2015-06-26 09:30:00,13.88,13.89,13.74,13.84,1507411.8942731274,4.8576,4.8611,4.8086,4.8436,1507411.8943
2015-06-26 09:35:00,13.84,13.92,13.83,13.86,1054035.2422907487,4.8436,4.8716,4.8401,4.8506,1054035.2423
2015-06-26 09:40:00,13.86,14.01,13.84,13.97,943237.8854625548,4.8506,4.9031,4.8436,4.8891,943237.8855
2015-06-26 09:45:00,13.97,14.03,13.96,14.0,511354.6255506607,4.8891,4.9101,4.8856,4.8996,511354.6256
2015-06-26 09:50:00,14.0,14.02,13.98,14.01,676839.207048458,4.8996,4.9066,4.8926,4.9031,676839.207
2015-06-26 09:55:00,14.01,14.02,14.0,14.0,463105.7268722466,4.9031,4.9066,4.8996,4.8996,463105.7269
2015-06-26 10:00:00,14.01,14.01,13.98,14.0,375651.9823788545,4.9031,4.9031,4.8926,4.8996,375651.9824
2015-06-26 10:05:00,14.0,14.01,14.0,14.01,211786.34361233475,4.8996,4.9031,4.8996,4.9031,211786.3436
2015-06-26 10:10:00,14.01,14.01,13.97,14.0,354341.4096916299,4.9031,4.9031,4.8891,4.8996,354341.4097
2015-06-26 10:15:00,14.0,14.01,13.99,13.99,419643.17180616735,4.8996,4.9031,4.8961,4.8961,419643.1718
2015-06-26 10:20:00,13.99,14.01,13.97,13.98,704751.1013215858,4.8961,4.9031,4.8891,4.8926,704751.1013
2015-06-26 10:25:00,13.98,13.99,13.97,13.99,1850151.9823788544,4.8926,4.8961,4.8891,4.8961,1850151.9824
2015-06-26 10:30:00,13.98,14.0,13.98,13.98,467722.4669603523,4.8926,4.8996,4.8926,4.8926,467722.467
2015-06-26 10:35:00,13.98,13.99,13.97,13.97,365259.9118942731,4.8926,4.8961,4.8891,4.8891,365259.9119
2015-06-26 10:40:00,13.97,13.97,13.96,13.96,627453.744493392,4.8891,4.8891,4.8856,4.8856,627453.7445
2015-06-26 10:45:00,13.96,13.96,13.94,13.94,344462.55506607925,4.8856,4.8856,4.8786,4.8786,344462.5551
2015-06-26 10:50:00,13.94,13.94,13.93,13.93,161407.4889867841,4.8786,4.8786,4.8751,4.8751,161407.489
2015-06-26 10:55:00,13.93,13.93,13.9,13.93,396687.22466960346,4.8751,4.8751,4.8646,4.8751,396687.2247
2015-06-26 11:00:00,13.93,13.97,13.93,13.96,244167.40088105723,4.8751,4.8891,4.8751,4.8856,244167.4009
2015-06-26 11:05:00,13.96,13.96,13.94,13.96,230378.85462555065,4.8856,4.8856,4.8786,4.8856,230378.8546
2015-06-26 11:10:00,13.96,13.96,13.95,13.96,168383.25991189425,4.8856,4.8856,4.8821,4.8856,168383.2599
2015-06-26 11:15:00,13.96,13.97,13.96,13.96,867438.3259911892,4.8856,4.8891,4.8856,4.8856,867438.326
2015-06-26 11:20:00,13.96,13.97,13.95,13.95,132762.1145374449,4.8856,4.8891,4.8821,4.8821,132762.1145
2015-06-26 11:25:00,13.95,13.96,13.92,13.92,137610.13215859028,4.8821,4.8856,4.8716,4.8716,137610.1322
2015-06-26 11:30:00,13.92,13.94,13.92,13.93,294447.1365638766,4.8716,4.8786,4.8716,4.8751,294447.1366
2015-06-26 11:35:00,13.93,13.93,13.92,13.93,232301.7621145374,4.8751,4.8751,4.8716,4.8751,232301.7621
2015-06-26 11:40:00,13.93,13.93,13.91,13.92,221330.3964757709,4.8751,4.8751,4.8681,4.8716,221330.3965
2015-06-26 11:45:00,13.92,13.92,13.91,13.91,209475.7709251101,4.8716,4.8716,4.8681,4.8681,209475.7709
2015-06-26 11:50:00,13.91,13.91,13.89,13.91,536162.9955947136,4.8681,4.8681,4.8611,4.8681,536162.9956
2015-06-26 11:55:00,13.91,13.92,13.9,13.91,204222.4669603524,4.8681,4.8716,4.8646,4.8681,204222.467
2015-06-26 12:00:00,13.92,13.92,13.89,13.89,368964.757709251,4.8716,4.8716,4.8611,4.8611,368964.7577
2015-06-26 12:05:00,13.9,13.9,13.88,13.89,241506.60792951536,4.8646,4.8646,4.8576,4.8611,241506.6079
2015-06-26 12:10:00,13.89,13.89,13.87,13.87,168603.52422907486,4.8611,4.8611,4.8541,4.8541,168603.5242
2015-06-26 12:15:00,13.87,13.9,13.87,13.9,431471.3656387664,4.8541,4.8646,4.8541,4.8646,431471.3656
2015-06-26 12:20:00,13.9,13.9,13.89,13.89,349259.9118942731,4.8646,4.8646,4.8611,4.8611,349259.9119
2015-06-26 12:25:00,13.89,13.9,13.89,13.9,139484.58149779734,4.8611,4.8646,4.8611,4.8646,139484.5815
2015-06-26 12:30:00,13.9,13.9,13.89,13.89,215026.43171806165,4.8646,4.8646,4.8611,4.8611,215026.4317
2015-06-26 12:35:00,13.89,13.92,13.89,13.91,426462.5550660792,4.8611,4.8716,4.8611,4.8681,426462.5551
2015-06-26 12:40:00,13.91,13.92,13.91,13.91,479004.40528634354,4.8681,4.8716,4.8681,4.8681,479004.4053
2015-06-26 12:45:00,13.92,13.92,13.89,13.9,653566.0792951541,4.8716,4.8716,4.8611,4.8646,653566.0793
2015-06-26 12:50:00,13.9,13.91,13.89,13.89,407744.4933920704,4.8646,4.8681,4.8611,4.8611,407744.4934
2015-06-26 12:55:00,13.89,13.9,13.87,13.87,188638.7665198237,4.8611,4.8646,4.8541,4.8541,188638.7665
2015-06-26 13:00:00,13.87,13.89,13.86,13.88,434035.2422907488,4.8541,4.8611,4.8506,4.8576,434035.2423
2015-06-26 13:05:00,13.89,13.89,13.88,13.89,177077.09251101318,4.8611,4.8611,4.8576,4.8611,177077.0925
2015-06-26 13:10:00,13.89,13.89,13.88,13.88,143374.44933920703,4.8611,4.8611,4.8576,4.8576,143374.4493
2015-06-26 13:15:00,13.88,13.9,13.88,13.88,311634.3612334801,4.8576,4.8646,4.8576,4.8576,311634.3612
2015-06-26 13:20:00,13.89,13.89,13.87,13.88,156865.63876651978,4.8611,4.8611,4.8541,4.8576,156865.6388
2015-06-26 13:25:00,13.89,13.89,13.88,13.89,83757.7092511013,4.8611,4.8611,4.8576,4.8611,83757.7093
2015-06-26 13:30:00,13.89,13.9,13.89,13.9,263405.2863436123,4.8611,4.8646,4.8611,4.8646,263405.2863
2015-06-26 13:35:00,13.9,13.9,13.89,13.89,343603.5242290748,4.8646,4.8646,4.8611,4.8611,343603.5242
2015-06-26 13:40:00,13.89,13.92,13.89,13.92,644466.9603524228,4.8611,4.8716,4.8611,4.8716,644466.9604
2015-06-26 13:45:00,13.92,13.92,13.91,13.91,176292.9515418502,4.8716,4.8716,4.8681,4.8681,176292.9515
2015-06-26 13:50:00,13.91,13.91,13.9,13.9,387713.65638766513,4.8681,4.8681,4.8646,4.8646,387713.6564
2015-06-26 13:55:00,13.91,13.91,13.89,13.89,127632.15859030836,4.8681,4.8681,4.8611,4.8611,127632.1586
2015-06-26 14:00:00,13.89,13.9,13.89,13.89,218544.05286343608,4.8611,4.8646,4.8611,4.8611,218544.0529
2015-06-26 14:05:00,13.89,13.89,13.88,13.88,198244.49339207044,4.8611,4.8611,4.8576,4.8576,198244.4934
2015-06-26 14:10:00,13.88,13.88,13.87,13.88,230343.61233480173,4.8576,4.8576,4.8541,4.8576,230343.6123
2015-06-26 14:15:00,13.88,13.9,13.88,13.88,264806.167400881,4.8576,4.8646,4.8576,4.8576,264806.1674
2015-06-26 14:20:00,13.88,13.92,13.88,13.92,966753.3039647576,4.8576,4.8716,4.8576,4.8716,966753.304
2015-06-26 14:25:00,13.92,13.92,13.91,13.92,297343.6123348017,4.8716,4.8716,4.8681,4.8716,297343.6123
2015-06-26 14:30:00,13.92,13.92,13.91,13.91,433594.7136563876,4.8716,4.8716,4.8681,4.8681,433594.7137
2015-06-26 14:35:00,13.91,13.92,13.91,13.92,733248.8986784139,4.8681,4.8716,4.8681,4.8716,733248.8987
2015-06-26 14:40:00,13.92,13.92,13.9,13.9,85167.40088105726,4.8716,4.8716,4.8646,4.8646,85167.4009
2015-06-26 14:45:00,13.9,13.9,13.88,13.88,281026.4317180616,4.8646,4.8646,4.8576,4.8576,281026.4317
2015-06-26 14:50:00,13.89,13.9,13.88,13.89,202244.49339207044,4.8611,4.8646,4.8576,4.8611,202244.4934
2015-06-26 14:55:00,13.89,13.89,13.88,13.88,199308.37004405283,4.8611,4.8611,4.8576,4.8576,199308.37
2015-06-26 15:00:00,13.88,13.9,13.88,13.9,292737.885462555,4.8576,4.8646,4.8576,4.8646,292737.8855
2015-06-26 15:05:00,13.9,13.91,13.89,13.91,323770.9251101321,4.8646,4.8681,4.8611,4.8681,323770.9251
2015-06-26 15:10:00,13.91,13.91,13.88,13.88,284372.2466960352,4.8681,4.8681,4.8576,4.8576,284372.2467
2015-06-26 15:15:00,13.89,13.9,13.88,13.9,550169.603524229,4.8611,4.8646,4.8576,4.8646,550169.6035
2015-06-26 15:20:00,13.89,13.9,13.88,13.89,553667.4008810571,4.8611,4.8646,4.8576,4.8611,553667.4009
2015-06-26 15:25:00,13.89,13.89,13.88,13.89,116944.93392070482,4.8611,4.8611,4.8576,4.8611,116944.9339
2015-06-26 15:30:00,13.89,13.9,13.88,13.89,721444.9339207048,4.8611,4.8646,4.8576,4.8611,721444.9339
2015-06-26 15:35:00,13.89,13.89,13.86,13.86,231376.65198237883,4.8611,4.8611,4.8506,4.8506,231376.652
2015-06-26 15:40:00,13.86,13.87,13.85,13.87,450363.436123348,4.8506,4.8541,4.8471,4.8541,450363.4361
2015-06-26 15:45:00,13.87,13.87,13.83,13.83,778207.0484581497,4.8541,4.8541,4.8401,4.8401,778207.0485
2015-06-26 15:50:00,13.83,13.87,13.83,13.87,1174797.3568281936,4.8401,4.8541,4.8401,4.8541,1174797.3568
2015-06-26 15:55:00,13.86,13.88,13.86,13.87,2792548.458149779,4.8506,4.8576,4.8506,4.8541,2792548.4581
2015-06-29 09:30:00,13.77,13.77,13.63,13.7,1111015.4185022025,4.8191,4.8191,4.7701,4.7946,1111015.4185
2015-06-29 09:35:00,13.71,13.71,13.66,13.71,493491.1894273127,4.7981,4.7981,4.7806,4.7981,493491.1894
2015-06-29 09:40:00,13.71,13.73,13.7,13.71,689610.1321585901,4.7981,4.8051,4.7946,4.7981,689610.1322
2015-06-29 09:45:00,13.71,13.74,13.7,13.74,422870.0440528634,4.7981,4.8086,4.7946,4.8086,422870.0441
2015-06-29 09:50:00,13.74,13.81,13.74,13.81,381447.1365638766,4.8086,4.8331,4.8086,4.8331,381447.1366
2015-06-29 09:55:00,13.81,13.81,13.72,13.73,225940.5286343612,4.8331,4.8331,4.8016,4.8051,225940.5286
2015-06-29 10:00:00,13.73,13.76,13.73,13.76,614792.9515418501,4.8051,4.8156,4.8051,4.8156,614792.9515
2015-06-29 10:05:00,13.76,13.78,13.75,13.77,301275.33039647574,4.8156,4.8226,4.8121,4.8191,301275.3304
2015-06-29 10:10:00,13.77,13.77,13.75,13.76,495425.1101321585,4.8191,4.8191,4.8121,4.8156,495425.1101
2015-06-29 10:15:00,13.76,13.76,13.72,13.72,318742.29074889864,4.8156,4.8156,4.8016,4.8016,318742.2907
2015-06-29 10:20:00,13.72,13.72,13.69,13.69,832733.4801762113,4.8016,4.8016,4.7911,4.7911,832733.4802
2015-06-29 10:25:00,13.7,13.7,13.65,13.67,656634.36123348,4.7946,4.7946,4.7771,4.7841,656634.3612
2015-06-29 10:30:00,13.67,13.67,13.65,13.67,703898.6784140968,4.7841,4.7841,4.7771,4.7841,703898.6784
2015-06-29 10:35:00,13.67,13.67,13.66,13.67,286590.308370044,4.7841,4.7841,4.7806,4.7841,286590.3084
2015-06-29 10:40:00,13.67,13.68,13.67,13.67,419748.898678414,4.7841,4.7876,4.7841,4.7841,419748.8987
2015-06-29 10:45:00,13.68,13.68,13.67,13.67,405988.98678414087,4.7876,4.7876,4.7841,4.7841,405988.9868
2015-06-29 10:50:00,13.67,13.67,13.65,13.66,469925.1101321585,4.7841,4.7841,4.7771,4.7806,469925.1101
2015-06-29 10:55:00,13.66,13.67,13.65,13.66,431931.7180616739,4.7806,4.7841,4.7771,4.7806,431931.7181
2015-06-29 11:00:00,13.66,13.66,13.64,13.64,193790.7488986784,4.7806,4.7806,4.7736,4.7736,193790.7489
2015-06-29 11:05:00,13.64,13.64,13.63,13.64,157052.86343612333,4.7736,4.7736,4.7701,4.7736,157052.8634
2015-06-29 11:10:00,13.64,13.64,13.61,13.61,485286.3436123347,4.7736,4.7736,4.7631,4.7631,485286.3436
2015-06-29 11:15:00,13.61,13.62,13.61,13.61,295848.0176211453,4.7631,4.7666,4.7631,4.7631,295848.0176
2015-06-29 11:20:00,13.61,13.64,13.61,13.63,335947.1365638766,4.7631,4.7736,4.7631,4.7701,335947.1366
2015-06-29 11:25:00,13.63,13.63,13.61,13.62,308700.4405286343,4.7701,4.7701,4.7631,4.7666,308700.4405
2015-06-29 11:30:00,13.62,13.63,13.6,13.61,233955.94713656383,4.7666,4.7701,4.7596,4.7631,233955.9471
2015-06-29 11:35:00,13.61,13.62,13.6,13.62,175955.94713656383,4.7631,4.7666,4.7596,4.7666,175955.9471
2015-06-29 11:40:00,13.61,13.62,13.61,13.62,207792.95154185017,4.7631,4.7666,4.7631,4.7666,207792.9515
2015-06-29 11:45:00,13.62,13.62,13.62,13.62,365002.20264317177,4.7666,4.7666,4.7666,4.7666,365002.2026
2015-06-29 11:50:00,13.62,13.62,13.61,13.62,166874.44933920703,4.7666,4.7666,4.7631,4.7666,166874.4493
2015-06-29 11:55:00,13.62,13.62,13.62,13.62,260594.7136563876,4.7666,4.7666,4.7666,4.7666,260594.7137
2015-06-29 12:00:00,13.62,13.62,13.61,13.62,233685.0220264317,4.7666,4.7666,4.7631,4.7666,233685.022
2015-06-29 12:05:00,13.62,13.64,13.62,13.64,325975.7709251101,4.7666,4.7736,4.7666,4.7736,325975.7709
2015-06-29 12:10:00,13.64,13.64,13.62,13.62,397231.2775330396,4.7736,4.7736,4.7666,4.7666,397231.2775
2015-06-29 12:15:00,13.63,13.63,13.61,13.61,154180.61674008807,4.7701,4.7701,4.7631,4.7631,154180.6167
2015-06-29 12:20:00,13.61,13.61,13.59,13.59,206072.6872246696,4.7631,4.7631,4.7561,4.7561,206072.6872
2015-06-29 12:25:00,13.59,13.62,13.58,13.61,513019.8237885461,4.7561,4.7666,4.7526,4.7631,513019.8238
2015-06-29 12:30:00,13.62,13.62,13.6,13.61,206114.53744493387,4.7666,4.7666,4.7596,4.7631,206114.5374
2015-06-29 12:35:00,13.61,13.62,13.6,13.6,124999.99999999996,4.7631,4.7666,4.7596,4.7596,125000.0
2015-06-29 12:40:00,13.6,13.62,13.6,13.62,152378.85462555062,4.7596,4.7666,4.7596,4.7666,152378.8546
2015-06-29 12:45:00,13.62,13.62,13.61,13.62,146662.99559471363,4.7666,4.7666,4.7631,4.7666,146662.9956
2015-06-29 12:50:00,13.62,13.62,13.61,13.62,121737.88546255504,4.7666,4.7666,4.7631,4.7666,121737.8855
2015-06-29 12:55:00,13.62,13.62,13.61,13.61,230997.7973568281,4.7666,4.7666,4.7631,4.7631,230997.7974
2015-06-29 13:00:00,13.61,13.61,13.59,13.6,178997.79735682817,4.7631,4.7631,4.7561,4.7596,178997.7974
2015-06-29 13:05:00,13.6,13.61,13.59,13.61,143722.4669603524,4.7596,4.7631,4.7561,4.7631,143722.467
2015-06-29 13:10:00,13.61,13.61,13.59,13.61,156907.48898678413,4.7631,4.7631,4.7561,4.7631,156907.489
2015-06-29 13:15:00,13.61,13.61,13.6,13.61,125557.26872246694,4.7631,4.7631,4.7596,4.7631,125557.2687
2015-06-29 13:20:00,13.61,13.62,13.6,13.62,151495.59471365635,4.7631,4.7666,4.7596,4.7666,151495.5947
2015-06-29 13:25:00,13.62,13.62,13.62,13.62,232949.3392070484,4.7666,4.7666,4.7666,4.7666,232949.3392
2015-06-29 13:30:00,13.62,13.64,13.62,13.63,444971.3656387664,4.7666,4.7736,4.7666,4.7701,444971.3656
2015-06-29 13:35:00,13.63,13.64,13.62,13.63,886850.220264317,4.7701,4.7736,4.7666,4.7701,886850.2203
2015-06-29 13:40:00,13.63,13.64,13.62,13.63,998803.9647577092,4.7701,4.7736,4.7666,4.7701,998803.9648
2015-06-29 13:45:00,13.63,13.65,13.63,13.64,333235.6828193832,4.7701,4.7771,4.7701,4.7736,333235.6828
2015-06-29 13:50:00,13.64,13.64,13.62,13.62,478680.616740088,4.7736,4.7736,4.7666,4.7666,478680.6167
2015-06-29 13:55:00,13.62,13.63,13.61,13.61,221414.09691629952,4.7666,4.7701,4.7631,4.7631,221414.0969
2015-06-29 14:00:00,13.61,13.62,13.61,13.62,98674.00881057268,4.7631,4.7666,4.7631,4.7666,98674.0088
2015-06-29 14:05:00,13.62,13.62,13.61,13.62,258215.85903083696,4.7666,4.7666,4.7631,4.7666,258215.859
2015-06-29 14:10:00,13.62,13.62,13.6,13.61,212830.3964757709,4.7666,4.7666,4.7596,4.7631,212830.3965
2015-06-29 14:15:00,13.61,13.62,13.6,13.61,174006.6079295154,4.7631,4.7666,4.7596,4.7631,174006.6079
2015-06-29 14:20:00,13.61,13.61,13.59,13.59,354971.36563876644,4.7631,4.7631,4.7561,4.7561,354971.3656
2015-06-29 14:25:00,13.6,13.6,13.58,13.6,226420.7048458149,4.7596,4.7596,4.7526,4.7596,226420.7048
2015-06-29 14:30:00,13.6,13.61,13.58,13.58,278488.9867841409,4.7596,4.7631,4.7526,4.7526,278488.9868
2015-06-29 14:35:00,13.58,13.6,13.58,13.6,198429.51541850207,4.7526,4.7596,4.7526,4.7596,198429.5154
2015-06-29 14:40:00,13.6,13.62,13.6,13.62,483143.1718061673,4.7596,4.7666,4.7596,4.7666,483143.1718
2015-06-29 14:45:00,13.62,13.63,13.62,13.62,574422.9074889867,4.7666,4.7701,4.7666,4.7666,574422.9075
2015-06-29 14:50:00,13.62,13.63,13.62,13.62,384215.85903083696,4.7666,4.7701,4.7666,4.7666,384215.859
2015-06-29 14:55:00,13.62,13.62,13.6,13.61,746770.925110132,4.7666,4.7666,4.7596,4.7631,746770.9251
2015-06-29 15:00:00,13.61,13.62,13.6,13.61,444198.23788546247,4.7631,4.7666,4.7596,4.7631,444198.2379
2015-06-29 15:05:00,13.61,13.62,13.61,13.62,281079.295154185,4.7631,4.7666,4.7631,4.7666,281079.2952
2015-06-29 15:10:00,13.62,13.62,13.61,13.61,505381.0572687224,4.7666,4.7666,4.7631,4.7631,505381.0573
2015-06-29 15:15:00,13.61,13.62,13.61,13.61,499680.616740088,4.7631,4.7666,4.7631,4.7631,499680.6167
2015-06-29 15:20:00,13.62,13.62,13.61,13.62,682363.4361233478,4.7666,4.7666,4.7631,4.7666,682363.4361
2015-06-29 15:25:00,13.62,13.62,13.6,13.6,485341.4096916299,4.7666,4.7666,4.7596,4.7596,485341.4097
2015-06-29 15:30:00,13.6,13.62,13.58,13.6,984264.3171806164,4.7596,4.7666,4.7526,4.7596,984264.3172
2015-06-29 15:35:00,13.61,13.61,13.58,13.58,391072.6872246696,4.7631,4.7631,4.7526,4.7526,391072.6872
2015-06-29 15:40:00,13.58,13.59,13.57,13.59,536145.3744493391,4.7526,4.7561,4.7491,4.7561,536145.3744
2015-06-29 15:45:00,13.59,13.6,13.58,13.6,1147944.9339207043,4.7561,4.7596,4.7526,4.7596,1147944.9339
2015-06-29 15:50:00,13.59,13.62,13.59,13.6,1030625.5506607929,4.7561,4.7666,4.7561,4.7596,1030625.5507
2015-06-29 15:55:00,13.6,13.62,13.6,13.62,3619033.039647576,4.7596,4.7666,4.7596,4.7666,3619033.0396
2015-06-30 09:30:00,13.65,13.72,13.64,13.65,973381.0572687224,4.7771,4.8016,4.7736,4.7771,973381.0573
2015-06-30 09:35:00,13.65,13.65,13.61,13.64,766777.5330396474,4.7771,4.7771,4.7631,4.7736,766777.533
2015-06-30 09:40:00,13.63,13.64,13.6,13.62,249766.5198237885,4.7701,4.7736,4.7596,4.7666,249766.5198
2015-06-30 09:45:00,13.62,13.62,13.51,13.52,736927.3127753303,4.7666,4.7666,4.7281,4.7316,736927.3128
2015-06-30 09:50:00,13.52,13.53,13.5,13.5,536458.1497797356,4.7316,4.7351,4.7246,4.7246,536458.1498
2015-06-30 09:55:00,13.5,13.53,13.47,13.47,534680.616740088,4.7246,4.7351,4.7141,4.7141,534680.6167
2015-06-30 10:00:00,13.47,13.53,13.47,13.52,549504.4052863435,4.7141,4.7351,4.7141,4.7316,549504.4053
2015-06-30 10:05:00,13.52,13.54,13.5,13.5,396136.5638766519,4.7316,4.7386,4.7246,4.7246,396136.5639
2015-06-30 10:10:00,13.5,13.51,13.47,13.47,318671.80616740085,4.7246,4.7281,4.7141,4.7141,318671.8062
2015-06-30 10:15:00,13.47,13.48,13.45,13.47,469837.0044052863,4.7141,4.7176,4.7071,4.7141,469837.0044
2015-06-30 10:20:00,13.47,13.47,13.44,13.46,222191.6299559471,4.7141,4.7141,4.7036,4.7106,222191.63
2015-06-30 10:25:00,13.46,13.49,13.45,13.49,184801.7621145374,4.7106,4.7211,4.7071,4.7211,184801.7621
2015-06-30 10:30:00,13.49,13.49,13.47,13.48,210394.2731277533,4.7211,4.7211,4.7141,4.7176,210394.2731
2015-06-30 10:35:00,13.49,13.49,13.46,13.47,177834.8017621145,4.7211,4.7211,4.7106,4.7141,177834.8018
2015-06-30 10:40:00,13.48,13.48,13.45,13.45,406986.7841409691,4.7176,4.7176,4.7071,4.7071,406986.7841
2015-06-30 10:45:00,13.46,13.47,13.43,13.43,315674.0088105726,4.7106,4.7141,4.7001,4.7001,315674.0088
2015-06-30 10:50:00,13.44,13.46,13.42,13.45,236297.3568281938,4.7036,4.7106,4.6966,4.7071,236297.3568
2015-06-30 10:55:00,13.45,13.46,13.44,13.44,224466.96035242287,4.7071,4.7106,4.7036,4.7036,224466.9604
2015-06-30 11:00:00,13.44,13.44,13.42,13.44,223995.59471365635,4.7036,4.7036,4.6966,4.7036,223995.5947
2015-06-30 11:05:00,13.44,13.46,13.43,13.44,217352.4229074889,4.7036,4.7106,4.7001,4.7036,217352.4229
2015-06-30 11:10:00,13.44,13.46,13.43,13.44,120370.04405286342,4.7036,4.7106,4.7001,4.7036,120370.0441
2015-06-30 11:15:00,13.44,13.47,13.44,13.46,179011.01321585898,4.7036,4.7141,4.7036,4.7106,179011.0132
2015-06-30 11:20:00,13.46,13.46,13.44,13.45,158414.09691629952,4.7106,4.7106,4.7036,4.7071,158414.0969
2015-06-30 11:25:00,13.45,13.46,13.42,13.42,227015.4185022026,4.7071,4.7106,4.6966,4.6966,227015.4185
2015-06-30 11:30:00,13.42,13.42,13.4,13.41,352162.9955947136,4.6966,4.6966,4.6896,4.6931,352162.9956
2015-06-30 11:35:00,13.41,13.43,13.41,13.43,348266.5198237885,4.6931,4.7001,4.6931,4.7001,348266.5198
2015-06-30 11:40:00,13.43,13.46,13.43,13.45,129918.50220264315,4.7001,4.7106,4.7001,4.7071,129918.5022
2015-06-30 11:45:00,13.45,13.47,13.44,13.47,187497.79735682817,4.7071,4.7141,4.7036,4.7141,187497.7974
2015-06-30 11:50:00,13.47,13.48,13.46,13.48,217788.54625550652,4.7141,4.7176,4.7106,4.7176,217788.5463
2015-06-30 11:55:00,13.48,13.5,13.47,13.5,936775.3303964756,4.7176,4.7246,4.7141,4.7246,936775.3304
2015-06-30 12:00:00,13.5,13.52,13.49,13.52,979110.13215859,4.7246,4.7316,4.7211,4.7316,979110.1322
2015-06-30 12:05:00,13.52,13.55,13.51,13.55,194784.1409691629,4.7316,4.7421,4.7281,4.7421,194784.141
2015-06-30 12:10:00,13.55,13.56,13.52,13.52,167574.88986784138,4.7421,4.7456,4.7316,4.7316,167574.8899
2015-06-30 12:15:00,13.52,13.52,13.51,13.51,114220.2643171806,4.7316,4.7316,4.7281,4.7281,114220.2643
2015-06-30 12:20:00,13.52,13.52,13.5,13.52,476693.8325991189,4.7316,4.7316,4.7246,4.7316,476693.8326
2015-06-30 12:25:00,13.52,13.52,13.51,13.51,612603.5242290748,4.7316,4.7316,4.7281,4.7281,612603.5242
2015-06-30 12:30:00,13.51,13.52,13.51,13.51,627905.2863436122,4.7281,4.7316,4.7281,4.7281,627905.2863
2015-06-30 12:35:00,13.51,13.53,13.5,13.53,687090.3083700439,4.7281,4.7351,4.7246,4.7351,687090.3084
2015-06-30 12:40:00,13.53,13.54,13.52,13.53,113370.04405286342,4.7351,4.7386,4.7316,4.7351,113370.0441
2015-06-30 12:45:00,13.53,13.55,13.53,13.55,299876.6519823788,4.7351,4.7421,4.7351,4.7421,299876.652
2015-06-30 12:50:00,13.55,13.56,13.54,13.55,225618.9427312775,4.7421,4.7456,4.7386,4.7421,225618.9427
2015-06-30 12:55:00,13.55,13.57,13.54,13.57,263083.70044052857,4.7421,4.7491,4.7386,4.7491,263083.7004
2015-06-30 13:00:00,13.56,13.58,13.55,13.57,139966.96035242287,4.7456,4.7526,4.7421,4.7491,139966.9604
2015-06-30 13:05:00,13.57,13.57,13.54,13.56,152200.44052863432,4.7491,4.7491,4.7386,4.7456,152200.4405
2015-06-30 13:10:00,13.56,13.57,13.55,13.56,230711.4537444933,4.7456,4.7491,4.7421,4.7456,230711.4537
2015-06-30 13:15:00,13.56,13.56,13.55,13.56,223026.4317180616,4.7456,4.7456,4.7421,4.7456,223026.4317
2015-06-30 13:20:00,13.56,13.58,13.56,13.58,203169.60352422905,4.7456,4.7526,4.7456,4.7526,203169.6035
2015-06-30 13:25:00,13.58,13.6,13.57,13.59,277381.0572687224,4.7526,4.7596,4.7491,4.7561,277381.0573
2015-06-30 13:30:00,13.59,13.59,13.55,13.58,461116.74008810567,4.7561,4.7561,4.7421,4.7526,461116.7401
2015-06-30 13:35:00,13.58,13.62,13.57,13.62,380488.9867841409,4.7526,4.7666,4.7491,4.7666,380488.9868
2015-06-30 13:40:00,13.61,13.65,13.61,13.62,1468788.5462555063,4.7631,4.7771,4.7631,4.7666,1468788.5463
2015-06-30 13:45:00,13.62,13.64,13.62,13.63,601971.3656387664,4.7666,4.7736,4.7666,4.7701,601971.3656
2015-06-30 13:50:00,13.63,13.64,13.62,13.63,600116.7400881057,4.7701,4.7736,4.7666,4.7701,600116.7401
2015-06-30 13:55:00,13.62,13.63,13.61,13.62,466922.9074889867,4.7666,4.7701,4.7631,4.7666,466922.9075
2015-06-30 14:00:00,13.62,13.62,13.6,13.61,291638.7665198237,4.7666,4.7666,4.7596,4.7631,291638.7665
2015-06-30 14:05:00,13.61,13.64,13.6,13.62,397696.0352422907,4.7631,4.7736,4.7596,4.7666,397696.0352
2015-06-30 14:10:00,13.62,13.64,13.62,13.64,260700.44052863432,4.7666,4.7736,4.7666,4.7736,260700.4405
2015-06-30 14:15:00,13.63,13.64,13.61,13.62,182030.83700440524,4.7701,4.7736,4.7631,4.7666,182030.837
2015-06-30 14:20:00,13.62,13.62,13.61,13.61,257279.73568281933,4.7666,4.7666,4.7631,4.7631,257279.7357
2015-06-30 14:25:00,13.6,13.61,13.58,13.59,390013.2158590308,4.7596,4.7631,4.7526,4.7561,390013.2159
2015-06-30 14:30:00,13.59,13.59,13.58,13.59,261839.2070484581,4.7561,4.7561,4.7526,4.7561,261839.207
2015-06-30 14:35:00,13.59,13.61,13.58,13.61,123072.6872246696,4.7561,4.7631,4.7526,4.7631,123072.6872
2015-06-30 14:40:00,13.6,13.61,13.58,13.6,269621.1453744493,4.7596,4.7631,4.7526,4.7596,269621.1454
2015-06-30 14:45:00,13.6,13.6,13.57,13.58,165041.85022026428,4.7596,4.7596,4.7491,4.7526,165041.8502
2015-06-30 14:50:00,13.58,13.58,13.57,13.58,409235.6828193832,4.7526,4.7526,4.7491,4.7526,409235.6828
2015-06-30 14:55:00,13.58,13.59,13.57,13.59,759257.7092511011,4.7526,4.7561,4.7491,4.7561,759257.7093
2015-06-30 15:00:00,13.59,13.59,13.56,13.57,395612.334801762,4.7561,4.7561,4.7456,4.7491,395612.3348
2015-06-30 15:05:00,13.57,13.57,13.56,13.57,442991.1894273127,4.7491,4.7491,4.7456,4.7491,442991.1894
2015-06-30 15:10:00,13.57,13.57,13.56,13.57,491224.66960352415,4.7491,4.7491,4.7456,4.7491,491224.6696
2015-06-30 15:15:00,13.56,13.59,13.56,13.57,514623.348017621,4.7456,4.7561,4.7456,4.7491,514623.348
2015-06-30 15:20:00,13.57,13.58,13.57,13.57,423795.15418502194,4.7491,4.7526,4.7491,4.7491,423795.1542
2015-06-30 15:25:00,13.57,13.58,13.56,13.58,321557.2687224669,4.7491,4.7526,4.7456,4.7526,321557.2687
2015-06-30 15:30:00,13.58,13.61,13.57,13.61,658594.7136563875,4.7526,4.7631,4.7491,4.7631,658594.7137
2015-06-30 15:35:00,13.61,13.61,13.6,13.6,281094.71365638764,4.7631,4.7631,4.7596,4.7596,281094.7137
2015-06-30 15:40:00,13.6,13.61,13.58,13.6,1163713.656387665,4.7596,4.7631,4.7526,4.7596,1163713.6564
2015-06-30 15:45:00,13.6,13.64,13.6,13.63,1691709.2511013213,4.7596,4.7736,4.7596,4.7701,1691709.2511
2015-06-30 15:50:00,13.62,13.64,13.62,13.63,2145398.6784140966,4.7666,4.7736,4.7666,4.7701,2145398.6784
2015-06-30 15:55:00,13.63,13.64,13.61,13.61,3470737.885462554,4.7701,4.7736,4.7631,4.7631,3470737.8855
2015-07-01 09:30:00,13.77,13.8,13.73,13.74,1671872.246696035,4.8191,4.8296,4.8051,4.8086,1671872.2467
2015-07-01 09:35:00,13.73,13.74,13.68,13.72,692810.5726872246,4.8051,4.8086,4.7876,4.8016,692810.5727
2015-07-01 09:40:00,13.72,13.72,13.68,13.69,480665.1982378854,4.8016,4.8016,4.7876,4.7911,480665.1982
2015-07-01 09:45:00,13.69,13.7,13.64,13.69,491629.9559471365,4.7911,4.7946,4.7736,4.7911,491629.9559
2015-07-01 09:50:00,13.69,13.69,13.66,13.66,226310.57268722463,4.7911,4.7911,4.7806,4.7806,226310.5727
2015-07-01 09:55:00,13.67,13.72,13.67,13.69,1194383.259911894,4.7841,4.8016,4.7841,4.7911,1194383.2599
2015-07-01 10:00:00,13.69,13.69,13.6,13.63,537651.9823788545,4.7911,4.7911,4.7596,4.7701,537651.9824
2015-07-01 10:05:00,13.64,13.68,13.62,13.68,424011.01321585895,4.7736,4.7876,4.7666,4.7876,424011.0132
2015-07-01 10:10:00,13.68,13.68,13.65,13.66,465151.9823788545,4.7876,4.7876,4.7771,4.7806,465151.9824
2015-07-01 10:15:00,13.66,13.7,13.64,13.67,699154.1850220263,4.7806,4.7946,4.7736,4.7841,699154.185
2015-07-01 10:20:00,13.67,13.69,13.66,13.69,352713.65638766513,4.7841,4.7911,4.7806,4.7911,352713.6564
2015-07-01 10:25:00,13.69,13.75,13.69,13.75,635634.36123348,4.7911,4.8121,4.7911,4.8121,635634.3612
2015-07-01 10:30:00,13.75,13.77,13.69,13.71,970048.4581497796,4.8121,4.8191,4.7911,4.7981,970048.4581
2015-07-01 10:35:00,13.71,13.71,13.69,13.7,673601.321585903,4.7981,4.7981,4.7911,4.7946,673601.3216
2015-07-01 10:40:00,13.7,13.72,13.7,13.72,881975.77092511,4.7946,4.8016,4.7946,4.8016,881975.7709
2015-07-01 10:45:00,13.72,13.72,13.7,13.72,366966.9603524229,4.8016,4.8016,4.7946,4.8016,366966.9604
2015-07-01 10:50:00,13.72,13.72,13.7,13.72,541290.7488986783,4.8016,4.8016,4.7946,4.8016,541290.7489
2015-07-01 10:55:00,13.72,13.72,13.72,13.72,421852.4229074889,4.8016,4.8016,4.8016,4.8016,421852.4229
2015-07-01 11:00:00,13.72,13.73,13.72,13.72,349477.97356828186,4.8016,4.8051,4.8016,4.8016,349477.9736
2015-07-01 11:05:00,13.72,13.72,13.72,13.72,115030.83700440529,4.8016,4.8016,4.8016,4.8016,115030.837
2015-07-01 11:10:00,13.72,13.72,13.72,13.72,58440.52863436122,4.8016,4.8016,4.8016,4.8016,58440.5286
2015-07-01 11:15:00,13.72,13.75,13.72,13.75,354801.76211453736,4.8016,4.8121,4.8016,4.8121,354801.7621
2015-07-01 11:20:00,13.74,13.77,13.74,13.76,244843.61233480173,4.8086,4.8191,4.8086,4.8156,244843.6123
2015-07-01 11:25:00,13.76,13.78,13.76,13.77,391988.98678414087,4.8156,4.8226,4.8156,4.8191,391988.9868
2015-07-01 11:30:00,13.77,13.8,13.77,13.79,495504.40528634354,4.8191,4.8296,4.8191,4.8261,495504.4053
2015-07-01 11:35:00,13.79,13.79,13.76,13.77,388422.90748898673,4.8261,4.8261,4.8156,4.8191,388422.9075
2015-07-01 11:40:00,13.76,13.77,13.73,13.73,313222.4669603524,4.8156,4.8191,4.8051,4.8051,313222.467
2015-07-01 11:45:00,13.73,13.75,13.72,13.75,148180.61674008807,4.8051,4.8121,4.8016,4.8121,148180.6167
2015-07-01 11:50:00,13.74,13.75,13.73,13.73,82825.9911894273,4.8086,4.8121,4.8051,4.8051,82825.9912
2015-07-01 11:55:00,13.74,13.74,13.72,13.72,296215.85903083696,4.8086,4.8086,4.8016,4.8016,296215.859
2015-07-01 12:00:00,13.72,13.73,13.71,13.72,317491.1894273127,4.8016,4.8051,4.7981,4.8016,317491.1894
2015-07-01 12:05:00,13.72,13.77,13.72,13.76,283651.9823788546,4.8016,4.8191,4.8016,4.8156,283651.9824
2015-07-01 12:10:00,13.76,13.76,13.75,13.76,360977.97356828186,4.8156,4.8156,4.8121,4.8156,360977.9736
2015-07-01 12:15:00,13.76,13.76,13.74,13.76,265253.30396475765,4.8156,4.8156,4.8086,4.8156,265253.304
2015-07-01 12:20:00,13.76,13.76,13.74,13.75,426612.334801762,4.8156,4.8156,4.8086,4.8121,426612.3348
2015-07-01 12:25:00,13.75,13.76,13.75,13.76,197634.36123348013,4.8121,4.8156,4.8121,4.8156,197634.3612
2015-07-01 12:30:00,13.76,13.76,13.75,13.76,398022.026431718,4.8156,4.8156,4.8121,4.8156,398022.0264
2015-07-01 12:35:00,13.76,13.77,13.75,13.76,334676.21145374444,4.8156,4.8191,4.8121,4.8156,334676.2115
2015-07-01 12:40:00,13.76,13.76,13.75,13.75,542008.8105726871,4.8156,4.8156,4.8121,4.8121,542008.8106
2015-07-01 12:45:00,13.76,13.77,13.75,13.76,167634.36123348016,4.8156,4.8191,4.8121,4.8156,167634.3612
2015-07-01 12:50:00,13.76,13.77,13.75,13.77,477105.7268722466,4.8156,4.8191,4.8121,4.8191,477105.7269
2015-07-01 12:55:00,13.76,13.77,13.75,13.76,159169.60352422905,4.8156,4.8191,4.8121,4.8156,159169.6035
2015-07-01 13:00:00,13.75,13.76,13.73,13.74,183674.00881057265,4.8121,4.8156,4.8051,4.8086,183674.0088
2015-07-01 13:05:00,13.74,13.75,13.73,13.74,311685.0220264317,4.8086,4.8121,4.8051,4.8086,311685.022
2015-07-01 13:10:00,13.74,13.75,13.73,13.75,142024.22907488985,4.8086,4.8121,4.8051,4.8121,142024.2291
2015-07-01 13:15:00,13.75,13.78,13.75,13.77,207149.7797356828,4.8121,4.8226,4.8121,4.8191,207149.7797
2015-07-01 13:20:00,13.78,13.79,13.77,13.78,328568.2819383259,4.8226,4.8261,4.8191,4.8226,328568.2819
2015-07-01 13:25:00,13.79,13.79,13.77,13.77,179757.7092511013,4.8261,4.8261,4.8191,4.8191,179757.7093
2015-07-01 13:30:00,13.77,13.78,13.77,13.77,177013.2158590308,4.8191,4.8226,4.8191,4.8191,177013.2159
2015-07-01 13:35:00,13.77,13.78,13.76,13.76,197055.06607929512,4.8191,4.8226,4.8156,4.8156,197055.0661
2015-07-01 13:40:00,13.76,13.78,13.76,13.78,154449.33920704844,4.8156,4.8226,4.8156,4.8226,154449.3392
2015-07-01 13:45:00,13.78,13.78,13.77,13.78,237107.92951541845,4.8226,4.8226,4.8191,4.8226,237107.9295
2015-07-01 13:50:00,13.78,13.79,13.77,13.78,297191.6299559471,4.8226,4.8261,4.8191,4.8226,297191.63
2015-07-01 13:55:00,13.78,13.79,13.77,13.77,470810.5726872246,4.8226,4.8261,4.8191,4.8191,470810.5727
2015-07-01 14:00:00,13.77,13.79,13.77,13.77,391808.3700440528,4.8191,4.8261,4.8191,4.8191,391808.37
2015-07-01 14:05:00,13.77,13.77,13.77,13.77,110718.0616740088,4.8191,4.8191,4.8191,4.8191,110718.0617
2015-07-01 14:10:00,13.77,13.77,13.77,13.77,207235.6828193832,4.8191,4.8191,4.8191,4.8191,207235.6828
2015-07-01 14:15:00,13.77,13.79,13.77,13.78,166200.44052863432,4.8191,4.8261,4.8191,4.8226,166200.4405
2015-07-01 14:20:00,13.78,13.79,13.77,13.77,232660.7929515418,4.8226,4.8261,4.8191,4.8191,232660.793
2015-07-01 14:25:00,13.77,13.78,13.77,13.77,295949.3392070484,4.8191,4.8226,4.8191,4.8191,295949.3392
2015-07-01 14:30:00,13.77,13.77,13.75,13.75,210323.78854625547,4.8191,4.8191,4.8121,4.8121,210323.7885
2015-07-01 14:35:00,13.75,13.77,13.75,13.76,214167.40088105723,4.8121,4.8191,4.8121,4.8156,214167.4009
2015-07-01 14:40:00,13.76,13.77,13.75,13.76,266711.45374449337,4.8156,4.8191,4.8121,4.8156,266711.4537
2015-07-01 14:45:00,13.76,13.79,13.76,13.78,373962.5550660793,4.8156,4.8261,4.8156,4.8226,373962.5551
2015-07-01 14:50:00,13.78,13.78,13.77,13.78,219685.0220264317,4.8226,4.8226,4.8191,4.8226,219685.022
2015-07-01 14:55:00,13.78,13.78,13.77,13.77,231246.69603524223,4.8226,4.8226,4.8191,4.8191,231246.696
2015-07-01 15:00:00,13.77,13.8,13.77,13.79,344138.7665198237,4.8191,4.8296,4.8191,4.8261,344138.7665
2015-07-01 15:05:00,13.8,13.81,13.79,13.8,476524.2290748898,4.8296,4.8331,4.8261,4.8296,476524.2291
2015-07-01 15:10:00,13.8,13.82,13.8,13.81,225242.29074889864,4.8296,4.8366,4.8296,4.8331,225242.2907
2015-07-01 15:15:00,13.81,13.82,13.79,13.79,358845.8149779735,4.8331,4.8366,4.8261,4.8261,358845.815
2015-07-01 15:20:00,13.8,13.82,13.79,13.82,288984.5814977973,4.8296,4.8366,4.8261,4.8366,288984.5815
2015-07-01 15:25:00,13.82,13.84,13.81,13.83,472841.4096916299,4.8366,4.8436,4.8331,4.8401,472841.4097
2015-07-01 15:30:00,13.83,13.84,13.82,13.84,738828.193832599,4.8401,4.8436,4.8366,4.8436,738828.1938
2015-07-01 15:35:00,13.84,13.84,13.83,13.83,691969.1629955946,4.8436,4.8436,4.8401,4.8401,691969.163
2015-07-01 15:40:00,13.83,13.85,13.82,13.85,1314660.7929515415,4.8401,4.8471,4.8366,4.8471,1314660.793
2015-07-01 15:45:00,13.85,13.86,13.84,13.86,919764.3171806164,4.8471,4.8506,4.8436,4.8506,919764.3172
2015-07-01 15:50:00,13.86,13.86,13.85,13.85,1321394.273127753,4.8506,4.8506,4.8471,4.8471,1321394.2731
2015-07-01 15:55:00,13.85,13.87,13.85,13.87,2420916.2995594707,4.8471,4.8541,4.8471,4.8541,2420916.2996
2015-07-02 09:30:00,13.94,14.08,13.92,13.97,883900.8810572686,4.8786,4.9276,4.8716,4.8891,883900.8811
2015-07-02 09:35:00,13.97,14.06,13.96,14.02,709568.2819383258,4.8891,4.9206,4.8856,4.9066,709568.2819
2015-07-02 09:40:00,14.02,14.03,13.98,14.0,990015.4185022024,4.9066,4.9101,4.8926,4.8996,990015.4185
2015-07-02 09:45:00,14.0,14.01,14.0,14.01,290555.0660792951,4.8996,4.9031,4.8996,4.9031,290555.0661
2015-07-02 09:50:00,14.01,14.02,13.99,14.02,696892.0704845814,4.9031,4.9066,4.8961,4.9066,696892.0705
2015-07-02 09:55:00,14.02,14.02,14.01,14.02,295900.88105726865,4.9066,4.9066,4.9031,4.9066,295900.8811
2015-07-02 10:00:00,14.02,14.02,14.01,14.02,325061.6740088105,4.9066,4.9066,4.9031,4.9066,325061.674
2015-07-02 10:05:00,14.01,14.02,14.0,14.01,392378.85462555056,4.9031,4.9066,4.8996,4.9031,392378.8546
2015-07-02 10:10:00,14.01,14.01,13.99,14.0,1024469.1629955946,4.9031,4.9031,4.8961,4.8996,1024469.163
2015-07-02 10:15:00,14.0,14.03,14.0,14.01,574383.2599118942,4.8996,4.9101,4.8996,4.9031,574383.2599
2015-07-02 10:20:00,14.01,14.02,14.01,14.01,269431.718061674,4.9031,4.9066,4.9031,4.9031,269431.7181
2015-07-02 10:25:00,14.01,14.02,14.01,14.01,368746.69603524223,4.9031,4.9066,4.9031,4.9031,368746.696
2015-07-02 10:30:00,14.01,14.04,14.01,14.02,968964.7577092508,4.9031,4.9136,4.9031,4.9066,968964.7577
2015-07-02 10:35:00,14.02,14.03,14.01,14.03,490359.0308370043,4.9066,4.9101,4.9031,4.9101,490359.0308
2015-07-02 10:40:00,14.03,14.03,14.02,14.02,254843.61233480173,4.9101,4.9101,4.9066,4.9066,254843.6123
2015-07-02 10:45:00,14.02,14.02,14.0,14.0,235909.6916299559,4.9066,4.9066,4.8996,4.8996,235909.6916
2015-07-02 10:50:00,14.0,14.01,13.99,14.01,306759.9118942731,4.8996,4.9031,4.8961,4.9031,306759.9119
2015-07-02 10:55:00,14.01,14.01,13.99,13.99,216121.1453744493,4.9031,4.9031,4.8961,4.8961,216121.1454
2015-07-02 11:00:00,13.99,14.0,13.99,14.0,1445724.669603524,4.8961,4.8996,4.8961,4.8996,1445724.6696
2015-07-02 11:05:00,14.0,14.0,13.99,13.99,453867.8414096916,4.8996,4.8996,4.8961,4.8961,453867.8414
2015-07-02 11:10:00,13.99,14.0,13.99,13.99,477834.80176211445,4.8961,4.8996,4.8961,4.8961,477834.8018
2015-07-02 11:15:00,13.99,14.0,13.98,13.99,265105.72687224665,4.8961,4.8996,4.8926,4.8961,265105.7269
2015-07-02 11:20:00,13.99,14.0,13.99,13.99,242865.63876651973,4.8961,4.8996,4.8961,4.8961,242865.6388
2015-07-02 11:25:00,13.99,13.99,13.98,13.98,1799204.8458149775,4.8961,4.8961,4.8926,4.8926,1799204.8458
2015-07-02 11:30:00,13.98,13.98,13.97,13.97,464504.40528634354,4.8926,4.8926,4.8891,4.8891,464504.4053
2015-07-02 11:35:00,13.97,13.98,13.97,13.97,337314.9779735682,4.8891,4.8926,4.8891,4.8891,337314.978
2015-07-02 11:40:00,13.97,13.97,13.97,13.97,203229.0748898678,4.8891,4.8891,4.8891,4.8891,203229.0749
2015-07-02 11:45:00,13.97,13.97,13.96,13.96,223314.97797356825,4.8891,4.8891,4.8856,4.8856,223314.978
2015-07-02 11:50:00,13.96,13.97,13.95,13.95,526572.6872246695,4.8856,4.8891,4.8821,4.8821,526572.6872
2015-07-02 11:55:00,13.95,13.95,13.93,13.94,571114.5374449338,4.8821,4.8821,4.8751,4.8786,571114.5374
2015-07-02 12:00:00,13.94,13.95,13.94,13.94,155396.47577092508,4.8786,4.8821,4.8786,4.8786,155396.4758
2015-07-02 12:05:00,13.94,13.95,13.94,13.94,153733.48017621142,4.8786,4.8821,4.8786,4.8786,153733.4802
2015-07-02 12:10:00,13.94,13.94,13.93,13.94,280832.5991189427,4.8786,4.8786,4.8751,4.8786,280832.5991
2015-07-02 12:15:00,13.94,13.94,13.92,13.92,197502.20264317177,4.8786,4.8786,4.8716,4.8716,197502.2026
2015-07-02 12:20:00,13.93,13.93,13.91,13.92,230376.65198237883,4.8751,4.8751,4.8681,4.8716,230376.652
2015-07-02 12:25:00,13.92,13.92,13.92,13.92,235682.81938325983,4.8716,4.8716,4.8716,4.8716,235682.8194
2015-07-02 12:30:00,13.92,13.94,13.92,13.94,942420.7048458148,4.8716,4.8786,4.8716,4.8786,942420.7048
2015-07-02 12:35:00,13.93,13.94,13.93,13.93,297092.5110132158,4.8751,4.8786,4.8751,4.8751,297092.511
2015-07-02 12:40:00,13.93,13.93,13.92,13.93,129118.94273127752,4.8751,4.8751,4.8716,4.8751,129118.9427
2015-07-02 12:45:00,13.93,13.94,13.93,13.94,84713.65638766518,4.8751,4.8786,4.8751,4.8786,84713.6564
2015-07-02 12:50:00,13.94,13.94,13.93,13.93,112337.00440528632,4.8786,4.8786,4.8751,4.8751,112337.0044
2015-07-02 12:55:00,13.94,13.94,13.93,13.94,105594.71365638764,4.8786,4.8786,4.8751,4.8786,105594.7137
2015-07-02 13:00:00,13.94,13.95,13.94,13.94,301136.5638766519,4.8786,4.8821,4.8786,4.8786,301136.5639
2015-07-02 13:05:00,13.94,13.94,13.93,13.93,112955.94713656386,4.8786,4.8786,4.8751,4.8751,112955.9471
2015-07-02 13:10:00,13.93,13.93,13.92,13.92,206473.5682819383,4.8751,4.8751,4.8716,4.8716,206473.5683
2015-07-02 13:15:00,13.92,13.92,13.92,13.92,97561.67400881056,4.8716,4.8716,4.8716,4.8716,97561.674
2015-07-02 13:20:00,13.92,13.93,13.92,13.93,155592.51101321584,4.8716,4.8751,4.8716,4.8751,155592.511
2015-07-02 13:25:00,13.92,13.93,13.92,13.93,260883.25991189425,4.8716,4.8751,4.8716,4.8751,260883.2599
2015-07-02 13:30:00,13.93,13.95,13.93,13.93,132671.80616740085,4.8751,4.8821,4.8751,4.8751,132671.8062
2015-07-02 13:35:00,13.93,13.94,13.92,13.93,118453.74449339203,4.8751,4.8786,4.8716,4.8751,118453.7445
2015-07-02 13:40:00,13.93,13.93,13.92,13.92,131876.65198237883,4.8751,4.8751,4.8716,4.8716,131876.652
2015-07-02 13:45:00,13.93,13.95,13.92,13.94,164911.89427312772,4.8751,4.8821,4.8716,4.8786,164911.8943
2015-07-02 13:50:00,13.93,13.95,13.93,13.95,170865.63876651978,4.8751,4.8821,4.8751,4.8821,170865.6388
2015-07-02 13:55:00,13.94,13.95,13.93,13.93,643594.7136563875,4.8786,4.8821,4.8751,4.8751,643594.7137
2015-07-02 14:00:00,13.93,13.94,13.93,13.93,142927.31277533036,4.8751,4.8786,4.8751,4.8751,142927.3128
2015-07-02 14:05:00,13.93,13.94,13.92,13.92,554636.5638766519,4.8751,4.8786,4.8716,4.8716,554636.5639
2015-07-02 14:10:00,13.92,13.92,13.91,13.92,942524.2290748896,4.8716,4.8716,4.8681,4.8716,942524.2291
2015-07-02 14:15:00,13.92,13.92,13.92,13.92,310737.885462555,4.8716,4.8716,4.8716,4.8716,310737.8855
2015-07-02 14:20:00,13.92,13.93,13.92,13.93,165334.8017621145,4.8716,4.8751,4.8716,4.8751,165334.8018
2015-07-02 14:25:00,13.93,13.93,13.92,13.92,112006.6079295154,4.8751,4.8751,4.8716,4.8716,112006.6079
2015-07-02 14:30:00,13.92,13.92,13.92,13.92,238925.11013215856,4.8716,4.8716,4.8716,4.8716,238925.1101
2015-07-02 14:35:00,13.92,13.92,13.92,13.92,247566.0792951541,4.8716,4.8716,4.8716,4.8716,247566.0793
2015-07-02 14:40:00,13.92,13.92,13.92,13.92,277301.7621145374,4.8716,4.8716,4.8716,4.8716,277301.7621
2015-07-02 14:45:00,13.92,13.94,13.92,13.94,130480.17621145373,4.8716,4.8786,4.8716,4.8786,130480.1762
2015-07-02 14:50:00,13.94,13.94,13.93,13.94,210559.47136563872,4.8786,4.8786,4.8751,4.8786,210559.4714
2015-07-02 14:55:00,13.94,13.96,13.93,13.95,256995.59471365635,4.8786,4.8856,4.8751,4.8821,256995.5947
2015-07-02 15:00:00,13.95,13.95,13.93,13.94,225814.97797356825,4.8821,4.8821,4.8751,4.8786,225814.978
2015-07-02 15:05:00,13.94,13.95,13.93,13.94,177764.3171806167,4.8786,4.8821,4.8751,4.8786,177764.3172
2015-07-02 15:10:00,13.94,13.95,13.93,13.95,142878.85462555062,4.8786,4.8821,4.8751,4.8821,142878.8546
2015-07-02 15:15:00,13.94,13.95,13.93,13.94,363118.9427312775,4.8786,4.8821,4.8751,4.8786,363118.9427
2015-07-02 15:20:00,13.93,13.96,13.93,13.96,196480.1762114537,4.8751,4.8856,4.8751,4.8856,196480.1762
2015-07-02 15:25:00,13.96,13.96,13.95,13.95,162898.67841409688,4.8856,4.8856,4.8821,4.8821,162898.6784
2015-07-02 15:30:00,13.96,13.96,13.94,13.96,786541.8502202642,4.8856,4.8856,4.8786,4.8856,786541.8502
2015-07-02 15:35:00,13.96,13.96,13.94,13.94,353103.5242290748,4.8856,4.8856,4.8786,4.8786,353103.5242
2015-07-02 15:40:00,13.94,13.95,13.93,13.94,993085.9030837002,4.8786,4.8821,4.8751,4.8786,993085.9031
2015-07-02 15:45:00,13.93,13.94,13.93,13.94,1047226.8722466958,4.8751,4.8786,4.8751,4.8786,1047226.8722
2015-07-02 15:50:00,13.94,13.95,13.93,13.94,795477.9735682817,4.8786,4.8821,4.8751,4.8786,795477.9736
2015-07-02 15:55:00,13.93,13.96,13.93,13.93,1608984.581497797,4.8751,4.8856,4.8751,4.8751,1608984.5815
2015-07-06 09:30:00,13.79,13.79,13.49,13.73,1362392.0704845812,4.8261,4.8261,4.7211,4.8051,1362392.0705
2015-07-06 09:35:00,13.73,13.79,13.72,13.78,577850.2202643171,4.8051,4.8261,4.8016,4.8226,577850.2203
2015-07-06 09:40:00,13.78,13.81,13.77,13.8,682334.8017621144,4.8226,4.8331,4.8191,4.8296,682334.8018
2015-07-06 09:45:00,13.8,13.81,13.79,13.8,352506.60792951536,4.8296,4.8331,4.8261,4.8296,352506.6079
2015-07-06 09:50:00,13.81,13.81,13.77,13.77,237726.872246696,4.8331,4.8331,4.8191,4.8191,237726.8722
2015-07-06 09:55:00,13.77,13.78,13.76,13.76,84577.0925110132,4.8191,4.8226,4.8156,4.8156,84577.0925
2015-07-06 10:00:00,13.76,13.77,13.74,13.77,268665.19823788543,4.8156,4.8191,4.8086,4.8191,268665.1982
2015-07-06 10:05:00,13.77,13.79,13.76,13.79,542693.8325991188,4.8191,4.8261,4.8156,4.8261,542693.8326
2015-07-06 10:10:00,13.79,13.82,13.79,13.8,179922.90748898676,4.8261,4.8366,4.8261,4.8296,179922.9075
2015-07-06 10:15:00,13.79,13.81,13.78,13.8,151735.68281938322,4.8261,4.8331,4.8226,4.8296,151735.6828
2015-07-06 10:20:00,13.8,13.8,13.77,13.78,123698.23788546251,4.8296,4.8296,4.8191,4.8226,123698.2379
2015-07-06 10:25:00,13.78,13.8,13.78,13.8,146522.02643171803,4.8226,4.8296,4.8226,4.8296,146522.0264
2015-07-06 10:30:00,13.8,13.83,13.8,13.83,176676.21145374447,4.8296,4.8401,4.8296,4.8401,176676.2115
2015-07-06 10:35:00,13.83,13.84,13.82,13.83,249753.30396475765,4.8401,4.8436,4.8366,4.8401,249753.304
2015-07-06 10:40:00,13.83,13.9,13.83,13.9,397471.3656387664,4.8401,4.8646,4.8401,4.8646,397471.3656
2015-07-06 10:45:00,13.9,13.91,13.87,13.87,250101.32158590303,4.8646,4.8681,4.8541,4.8541,250101.3216
2015-07-06 10:50:00,13.87,13.89,13.87,13.88,130863.436123348,4.8541,4.8611,4.8541,4.8576,130863.4361
2015-07-06 10:55:00,13.88,13.88,13.86,13.86,154585.90308370042,4.8576,4.8576,4.8506,4.8506,154585.9031
2015-07-06 11:00:00,13.86,13.87,13.84,13.84,149165.19823788543,4.8506,4.8541,4.8436,4.8436,149165.1982
2015-07-06 11:05:00,13.84,13.84,13.82,13.83,214158.59030837,4.8436,4.8436,4.8366,4.8401,214158.5903
2015-07-06 11:10:00,13.83,13.83,13.81,13.82,104094.71365638764,4.8401,4.8401,4.8331,4.8366,104094.7137
2015-07-06 11:15:00,13.81,13.84,13.81,13.83,307506.60792951536,4.8331,4.8436,4.8331,4.8401,307506.6079
2015-07-06 11:20:00,13.83,13.85,13.83,13.85,182515.4185022026,4.8401,4.8471,4.8401,4.8471,182515.4185
2015-07-06 11:25:00,13.84,13.85,13.81,13.81,250085.9030837004,4.8436,4.8471,4.8331,4.8331,250085.9031
2015-07-06 11:30:00,13.81,13.82,13.79,13.8,235892.07048458143,4.8331,4.8366,4.8261,4.8296,235892.0705
2015-07-06 11:35:00,13.8,13.82,13.79,13.8,187266.5198237885,4.8296,4.8366,4.8261,4.8296,187266.5198
2015-07-06 11:40:00,13.81,13.82,13.81,13.82,118854.62555066076,4.8331,4.8366,4.8331,4.8366,118854.6256
2015-07-06 11:45:00,13.82,13.82,13.8,13.82,98993.39207048457,4.8366,4.8366,4.8296,4.8366,98993.3921
2015-07-06 11:50:00,13.82,13.82,13.8,13.8,123517.62114537445,4.8366,4.8366,4.8296,4.8296,123517.6211
2015-07-06 11:55:00,13.8,13.81,13.79,13.81,110656.3876651982,4.8296,4.8331,4.8261,4.8331,110656.3877
2015-07-06 12:00:00,13.82,13.82,13.81,13.82,157753.30396475768,4.8366,4.8366,4.8331,4.8366,157753.304
2015-07-06 12:05:00,13.82,13.82,13.8,13.8,177400.88105726868,4.8366,4.8366,4.8296,4.8296,177400.8811
2015-07-06 12:10:00,13.8,13.81,13.79,13.8,42594.713656387656,4.8296,4.8331,4.8261,4.8296,42594.7137
2015-07-06 12:15:00,13.79,13.81,13.79,13.8,99533.03964757708,4.8261,4.8331,4.8261,4.8296,99533.0396
2015-07-06 12:20:00,13.8,13.81,13.8,13.8,72204.84581497796,4.8296,4.8331,4.8296,4.8296,72204.8458
2015-07-06 12:25:00,13.8,13.82,13.8,13.82,99843.61233480174,4.8296,4.8366,4.8296,4.8366,99843.6123
2015-07-06 12:30:00,13.82,13.82,13.79,13.79,148621.14537444932,4.8366,4.8366,4.8261,4.8261,148621.1454
2015-07-06 12:35:00,13.8,13.81,13.79,13.81,213145.3744493392,4.8296,4.8331,4.8261,4.8331,213145.3744
2015-07-06 12:40:00,13.8,13.82,13.8,13.82,72601.32158590308,4.8296,4.8366,4.8296,4.8366,72601.3216
2015-07-06 12:45:00,13.82,13.82,13.81,13.82,166964.75770925108,4.8366,4.8366,4.8331,4.8366,166964.7577
2015-07-06 12:50:00,13.82,13.82,13.8,13.8,119299.55947136562,4.8366,4.8366,4.8296,4.8296,119299.5595
2015-07-06 12:55:00,13.81,13.81,13.79,13.8,183563.8766519824,4.8331,4.8331,4.8261,4.8296,183563.8767
2015-07-06 13:00:00,13.8,13.81,13.8,13.8,101607.92951541848,4.8296,4.8331,4.8296,4.8296,101607.9295
2015-07-06 13:05:00,13.8,13.81,13.8,13.8,587715.8590308368,4.8296,4.8331,4.8296,4.8296,587715.859
2015-07-06 13:10:00,13.81,13.81,13.8,13.81,682017.6211453744,4.8331,4.8331,4.8296,4.8331,682017.6211
2015-07-06 13:15:00,13.81,13.82,13.8,13.81,458676.2114537444,4.8331,4.8366,4.8296,4.8331,458676.2115
2015-07-06 13:20:00,13.81,13.81,13.8,13.81,142015.4185022026,4.8331,4.8331,4.8296,4.8331,142015.4185
2015-07-06 13:25:00,13.81,13.82,13.8,13.81,211850.22026431715,4.8331,4.8366,4.8296,4.8331,211850.2203
2015-07-06 13:30:00,13.81,13.81,13.8,13.8,870378.8546255504,4.8331,4.8331,4.8296,4.8296,870378.8546
2015-07-06 13:35:00,13.8,13.82,13.79,13.82,330522.026431718,4.8296,4.8366,4.8261,4.8366,330522.0264
2015-07-06 13:40:00,13.82,13.84,13.82,13.83,193409.69162995592,4.8366,4.8436,4.8366,4.8401,193409.6916
2015-07-06 13:45:00,13.83,13.83,13.81,13.82,271149.7797356828,4.8401,4.8401,4.8331,4.8366,271149.7797
2015-07-06 13:50:00,13.82,13.82,13.8,13.81,294929.5154185021,4.8366,4.8366,4.8296,4.8331,294929.5154
2015-07-06 13:55:00,13.8,13.81,13.8,13.8,140724.6696035242,4.8296,4.8331,4.8296,4.8296,140724.6696
2015-07-06 14:00:00,13.8,13.82,13.8,13.82,349486.7841409691,4.8296,4.8366,4.8296,4.8366,349486.7841
2015-07-06 14:05:00,13.81,13.82,13.81,13.82,214850.22026431715,4.8331,4.8366,4.8331,4.8366,214850.2203
2015-07-06 14:10:00,13.82,13.83,13.82,13.83,104680.61674008808,4.8366,4.8401,4.8366,4.8401,104680.6167
2015-07-06 14:15:00,13.83,13.83,13.81,13.81,237378.85462555065,4.8401,4.8401,4.8331,4.8331,237378.8546
2015-07-06 14:20:00,13.82,13.82,13.8,13.81,359790.74889867834,4.8366,4.8366,4.8296,4.8331,359790.7489
2015-07-06 14:25:00,13.81,13.82,13.81,13.82,449870.0440528634,4.8331,4.8366,4.8331,4.8366,449870.0441
2015-07-06 14:30:00,13.81,13.82,13.81,13.82,347083.70044052857,4.8331,4.8366,4.8331,4.8366,347083.7004
2015-07-06 14:35:00,13.82,13.82,13.81,13.82,407458.1497797356,4.8366,4.8366,4.8331,4.8366,407458.1498
2015-07-06 14:40:00,13.82,13.82,13.81,13.82,254511.01321585893,4.8366,4.8366,4.8331,4.8366,254511.0132
2015-07-06 14:45:00,13.82,13.83,13.81,13.83,327914.0969162995,4.8366,4.8401,4.8331,4.8401,327914.0969
2015-07-06 14:50:00,13.83,13.83,13.82,13.82,365015.41850220255,4.8401,4.8401,4.8366,4.8366,365015.4185
2015-07-06 14:55:00,13.82,13.83,13.82,13.82,288949.3392070484,4.8366,4.8401,4.8366,4.8366,288949.3392
2015-07-06 15:00:00,13.82,13.83,13.82,13.82,322966.96035242284,4.8366,4.8401,4.8366,4.8366,322966.9604
2015-07-06 15:05:00,13.82,13.83,13.82,13.83,261623.3480176211,4.8366,4.8401,4.8366,4.8401,261623.348
2015-07-06 15:10:00,13.83,13.84,13.82,13.84,232550.6607929515,4.8401,4.8436,4.8366,4.8436,232550.6608
2015-07-06 15:15:00,13.84,13.86,13.84,13.85,822048.4581497796,4.8436,4.8506,4.8436,4.8471,822048.4581
2015-07-06 15:20:00,13.85,13.87,13.85,13.86,365317.18061674,4.8471,4.8541,4.8471,4.8506,365317.1806
2015-07-06 15:25:00,13.86,13.87,13.85,13.86,409878.85462555056,4.8506,4.8541,4.8471,4.8506,409878.8546
2015-07-06 15:30:00,13.86,13.87,13.85,13.87,321407.48898678407,4.8506,4.8541,4.8471,4.8541,321407.489
2015-07-06 15:35:00,13.87,13.88,13.87,13.87,417689.4273127753,4.8541,4.8576,4.8541,4.8541,417689.4273
2015-07-06 15:40:00,13.87,13.87,13.86,13.87,397801.76211453736,4.8541,4.8541,4.8506,4.8541,397801.7621
2015-07-06 15:45:00,13.87,13.87,13.86,13.87,472865.6387665197,4.8541,4.8541,4.8506,4.8541,472865.6388
2015-07-06 15:50:00,13.87,13.89,13.86,13.88,860729.0748898677,4.8541,4.8611,4.8506,4.8576,860729.0749
2015-07-06 15:55:00,13.88,13.89,13.87,13.88,1108621.1453744492,4.8576,4.8611,4.8541,4.8576,1108621.1454
2015-07-07 09:30:00,13.86,13.87,13.83,13.85,801123.348017621,4.8506,4.8541,4.8401,4.8471,801123.348
2015-07-07 09:35:00,13.85,13.86,13.83,13.84,777964.7577092509,4.8471,4.8506,4.8401,4.8436,777964.7577
2015-07-07 09:40:00,13.83,13.84,13.82,13.83,381101.321585903,4.8401,4.8436,4.8366,4.8401,381101.3216
2015-07-07 09:45:00,13.83,13.85,13.81,13.82,368762.1145374448,4.8401,4.8471,4.8331,4.8366,368762.1145
2015-07-07 09:50:00,13.83,13.83,13.8,13.82,191764.3171806167,4.8401,4.8401,4.8296,4.8366,191764.3172
2015-07-07 09:55:00,13.81,13.81,13.77,13.78,473215.8590308369,4.8331,4.8331,4.8191,4.8226,473215.859
2015-07-07 10:00:00,13.78,13.79,13.77,13.77,404240.0881057268,4.8226,4.8261,4.8191,4.8191,404240.0881
2015-07-07 10:05:00,13.78,13.78,13.72,13.75,424991.1894273127,4.8226,4.8226,4.8016,4.8121,424991.1894
2015-07-07 10:10:00,13.75,13.8,13.74,13.79,539601.321585903,4.8121,4.8296,4.8086,4.8261,539601.3216
2015-07-07 10:15:00,13.79,13.81,13.77,13.8,692303.9647577092,4.8261,4.8331,4.8191,4.8296,692303.9648
2015-07-07 10:20:00,13.8,13.81,13.79,13.81,356436.1233480176,4.8296,4.8331,4.8261,4.8331,356436.1233
2015-07-07 10:25:00,13.8,13.81,13.77,13.78,465191.6299559471,4.8296,4.8331,4.8191,4.8226,465191.63
2015-07-07 10:30:00,13.78,13.78,13.74,13.76,802691.6299559469,4.8226,4.8226,4.8086,4.8156,802691.63
2015-07-07 10:35:00,13.76,13.77,13.75,13.77,621676.2114537443,4.8156,4.8191,4.8121,4.8191,621676.2115
2015-07-07 10:40:00,13.76,13.77,13.73,13.74,673623.348017621,4.8156,4.8191,4.8051,4.8086,673623.348
2015-07-07 10:45:00,13.74,13.77,13.74,13.76,290354.6255506607,4.8086,4.8191,4.8086,4.8156,290354.6256
2015-07-07 10:50:00,13.76,13.8,13.75,13.8,468896.475770925,4.8156,4.8296,4.8121,4.8296,468896.4758
2015-07-07 10:55:00,13.8,13.8,13.77,13.78,237583.7004405286,4.8296,4.8296,4.8191,4.8226,237583.7004
2015-07-07 11:00:00,13.78,13.78,13.77,13.77,320940.5286343612,4.8226,4.8226,4.8191,4.8191,320940.5286
2015-07-07 11:05:00,13.77,13.77,13.75,13.77,204786.3436123348,4.8191,4.8191,4.8121,4.8191,204786.3436
2015-07-07 11:10:00,13.77,13.79,13.77,13.78,369819.3832599119,4.8191,4.8261,4.8191,4.8226,369819.3833
2015-07-07 11:15:00,13.78,13.82,13.78,13.81,335920.7048458149,4.8226,4.8366,4.8226,4.8331,335920.7048
2015-07-07 11:20:00,13.81,13.82,13.8,13.81,319825.99118942727,4.8331,4.8366,4.8296,4.8331,319825.9912
2015-07-07 11:25:00,13.81,13.82,13.8,13.81,362092.5110132158,4.8331,4.8366,4.8296,4.8331,362092.511
2015-07-07 11:30:00,13.8,13.82,13.78,13.79,706940.5286343611,4.8296,4.8366,4.8226,4.8261,706940.5286
2015-07-07 11:35:00,13.78,13.8,13.77,13.8,338762.1145374449,4.8226,4.8296,4.8191,4.8296,338762.1145
2015-07-07 11:40:00,13.8,13.83,13.79,13.83,303365.6387665198,4.8296,4.8401,4.8261,4.8401,303365.6388
2015-07-07 11:45:00,13.83,13.84,13.82,13.82,207735.6828193832,4.8401,4.8436,4.8366,4.8366,207735.6828
2015-07-07 11:50:00,13.82,13.84,13.82,13.83,274105.72687224665,4.8366,4.8436,4.8366,4.8401,274105.7269
2015-07-07 11:55:00,13.83,13.91,13.83,13.87,499068.2819383259,4.8401,4.8681,4.8401,4.8541,499068.2819
2015-07-07 12:00:00,13.87,13.88,13.86,13.88,218834.8017621145,4.8541,4.8576,4.8506,4.8576,218834.8018
2015-07-07 12:05:00,13.88,13.88,13.86,13.86,142044.0528634361,4.8576,4.8576,4.8506,4.8506,142044.0529
2015-07-07 12:10:00,13.86,13.87,13.84,13.84,252143.1718061673,4.8506,4.8541,4.8436,4.8436,252143.1718
2015-07-07 12:15:00,13.84,13.86,13.84,13.85,176986.78414096913,4.8436,4.8506,4.8436,4.8471,176986.7841
2015-07-07 12:20:00,13.85,13.87,13.84,13.85,177352.42290748894,4.8471,4.8541,4.8436,4.8471,177352.4229
2015-07-07 12:25:00,13.85,13.87,13.84,13.84,154552.86343612333,4.8471,4.8541,4.8436,4.8436,154552.8634
2015-07-07 12:30:00,13.84,13.86,13.84,13.86,134004.4052863436,4.8436,4.8506,4.8436,4.8506,134004.4053
2015-07-07 12:35:00,13.86,13.88,13.85,13.88,227988.98678414093,4.8506,4.8576,4.8471,4.8576,227988.9868
2015-07-07 12:40:00,13.88,13.89,13.87,13.88,180685.0220264317,4.8576,4.8611,4.8541,4.8576,180685.022
2015-07-07 12:45:00,13.88,13.91,13.88,13.89,241616.7400881057,4.8576,4.8681,4.8576,4.8611,241616.7401
2015-07-07 12:50:00,13.89,13.91,13.88,13.91,227671.80616740085,4.8611,4.8681,4.8576,4.8681,227671.8062
2015-07-07 12:55:00,13.91,13.93,13.91,13.92,432396.47577092506,4.8681,4.8751,4.8681,4.8716,432396.4758
2015-07-07 13:00:00,13.92,13.92,13.89,13.9,206431.718061674,4.8716,4.8716,4.8611,4.8646,206431.7181
2015-07-07 13:05:00,13.9,13.91,13.88,13.91,271810.5726872246,4.8646,4.8681,4.8576,4.8681,271810.5727
2015-07-07 13:10:00,13.91,13.98,13.91,13.97,411980.1762114537,4.8681,4.8926,4.8681,4.8891,411980.1762
2015-07-07 13:15:00,13.98,13.98,13.93,13.95,400555.0660792951,4.8926,4.8926,4.8751,4.8821,400555.0661
2015-07-07 13:20:00,13.96,13.97,13.95,13.97,462455.9471365638,4.8856,4.8891,4.8821,4.8891,462455.9471
2015-07-07 13:25:00,13.96,13.97,13.96,13.97,311975.7709251101,4.8856,4.8891,4.8856,4.8891,311975.7709
2015-07-07 13:30:00,13.97,13.97,13.95,13.96,307112.3348017621,4.8891,4.8891,4.8821,4.8856,307112.3348
2015-07-07 13:35:00,13.96,13.97,13.96,13.97,181944.9339207048,4.8856,4.8891,4.8856,4.8891,181944.9339
2015-07-07 13:40:00,13.97,14.01,13.97,14.0,418676.2114537445,4.8891,4.9031,4.8891,4.8996,418676.2115
2015-07-07 13:45:00,14.0,14.0,13.97,13.98,228969.16299559467,4.8996,4.8996,4.8891,4.8926,228969.163
2015-07-07 13:50:00,13.98,13.98,13.97,13.98,207110.13215859028,4.8926,4.8926,4.8891,4.8926,207110.1322
2015-07-07 13:55:00,13.97,13.98,13.97,13.97,150151.9823788546,4.8891,4.8926,4.8891,4.8891,150151.9824
2015-07-07 14:00:00,13.97,13.97,13.96,13.97,188493.3920704845,4.8891,4.8891,4.8856,4.8891,188493.3921
2015-07-07 14:05:00,13.97,13.97,13.95,13.97,262270.9251101321,4.8891,4.8891,4.8821,4.8891,262270.9251
2015-07-07 14:10:00,13.97,13.98,13.96,13.97,140332.59911894271,4.8891,4.8926,4.8856,4.8891,140332.5991
2015-07-07 14:15:00,13.96,13.97,13.96,13.97,371303.9647577092,4.8856,4.8891,4.8856,4.8891,371303.9648
2015-07-07 14:20:00,13.97,13.97,13.95,13.97,312101.321585903,4.8891,4.8891,4.8821,4.8891,312101.3216
2015-07-07 14:25:00,13.97,13.98,13.96,13.97,252000.0,4.8891,4.8926,4.8856,4.8891,252000.0
2015-07-07 14:30:00,13.97,13.98,13.96,13.97,259669.60352422905,4.8891,4.8926,4.8856,4.8891,259669.6035
2015-07-07 14:35:00,13.97,14.0,13.97,14.0,392354.6255506607,4.8891,4.8996,4.8891,4.8996,392354.6256
2015-07-07 14:40:00,13.99,14.04,13.99,14.04,549323.7885462554,4.8961,4.9136,4.8961,4.9136,549323.7885
2015-07-07 14:45:00,14.04,14.06,14.03,14.04,447627.7533039647,4.9136,4.9206,4.9101,4.9136,447627.7533
2015-07-07 14:50:00,14.04,14.04,14.02,14.02,437744.4933920704,4.9136,4.9136,4.9066,4.9066,437744.4934
2015-07-07 14:55:00,14.02,14.07,14.01,14.07,825215.8590308368,4.9066,4.9241,4.9031,4.9241,825215.859
2015-07-07 15:00:00,14.07,14.07,14.05,14.06,493603.5242290748,4.9241,4.9241,4.9171,4.9206,493603.5242
2015-07-07 15:05:00,14.06,14.06,14.03,14.04,334764.31718061666,4.9206,4.9206,4.9101,4.9136,334764.3172
2015-07-07 15:10:00,14.04,14.05,14.04,14.05,325702.6431718061,4.9136,4.9171,4.9136,4.9171,325702.6432
2015-07-07 15:15:00,14.05,14.08,14.05,14.07,505702.64317180606,4.9171,4.9276,4.9171,4.9241,505702.6432
2015-07-07 15:20:00,14.07,14.08,14.06,14.08,582374.4493392069,4.9241,4.9276,4.9206,4.9276,582374.4493
2015-07-07 15:25:00,14.08,14.09,14.07,14.08,516011.01321585895,4.9276,4.9311,4.9241,4.9276,516011.0132
2015-07-07 15:30:00,14.08,14.12,14.08,14.12,761993.3920704845,4.9276,4.9416,4.9276,4.9416,761993.3921
2015-07-07 15:35:00,14.11,14.12,14.08,14.08,708286.3436123347,4.9381,4.9416,4.9276,4.9276,708286.3436
2015-07-07 15:40:00,14.08,14.08,14.04,14.05,1630909.6916299555,4.9276,4.9276,4.9136,4.9171,1630909.6916
2015-07-07 15:45:00,14.05,14.05,14.04,14.04,685762.1145374448,4.9171,4.9171,4.9136,4.9136,685762.1145
2015-07-07 15:50:00,14.05,14.06,14.03,14.04,1254845.8149779732,4.9171,4.9206,4.9101,4.9136,1254845.815
2015-07-07 15:55:00,14.04,14.04,13.98,13.98,4350947.136563876,4.9136,4.9136,4.8926,4.8926,4350947.1366
2015-07-08 09:30:00,13.84,13.88,13.84,13.86,444392.0704845814,4.8436,4.8576,4.8436,4.8506,444392.0705
2015-07-08 09:35:00,13.87,13.89,13.86,13.87,1015048.4581497796,4.8541,4.8611,4.8506,4.8541,1015048.4581
2015-07-08 09:40:00,13.87,13.9,13.87,13.87,1125255.5066079292,4.8541,4.8646,4.8541,4.8541,1125255.5066
2015-07-08 09:45:00,13.87,13.89,13.86,13.87,739958.1497797356,4.8541,4.8611,4.8506,4.8541,739958.1498
2015-07-08 09:50:00,13.87,13.88,13.85,13.87,1042246.696035242,4.8541,4.8576,4.8471,4.8541,1042246.696
2015-07-08 09:55:00,13.87,13.9,13.87,13.87,495019.8237885461,4.8541,4.8646,4.8541,4.8541,495019.8238
2015-07-08 10:00:00,13.87,13.87,13.84,13.85,897471.3656387663,4.8541,4.8541,4.8436,4.8471,897471.3656
2015-07-08 10:05:00,13.85,13.87,13.83,13.87,307546.2555066079,4.8471,4.8541,4.8401,4.8541,307546.2555
2015-07-08 10:10:00,13.87,13.87,13.84,13.87,381535.2422907488,4.8541,4.8541,4.8436,4.8541,381535.2423
2015-07-08 10:15:00,13.87,13.87,13.84,13.86,518284.1409691629,4.8541,4.8541,4.8436,4.8506,518284.141
2015-07-08 10:20:00,13.87,13.88,13.85,13.88,378696.0352422907,4.8541,4.8576,4.8471,4.8576,378696.0352
2015-07-08 10:25:00,13.88,13.91,13.88,13.9,426264.3171806167,4.8576,4.8681,4.8576,4.8646,426264.3172
2015-07-08 10:30:00,13.9,13.9,13.87,13.87,664297.3568281938,4.8646,4.8646,4.8541,4.8541,664297.3568
2015-07-08 10:35:00,13.87,13.89,13.86,13.88,328938.32599118934,4.8541,4.8611,4.8506,4.8576,328938.326
2015-07-08 10:40:00,13.89,13.92,13.87,13.9,217585.9030837004,4.8611,4.8716,4.8541,4.8646,217585.9031
2015-07-08 10:45:00,13.9,13.92,13.89,13.9,220693.8325991189,4.8646,4.8716,4.8611,4.8646,220693.8326
2015-07-08 10:50:00,13.9,13.93,13.89,13.89,665808.3700440527,4.8646,4.8751,4.8611,4.8611,665808.37
2015-07-08 10:55:00,13.9,13.9,13.85,13.87,561259.911894273,4.8646,4.8646,4.8471,4.8541,561259.9119
2015-07-08 11:00:00,13.87,13.87,13.78,13.79,518616.7400881056,4.8541,4.8541,4.8226,4.8261,518616.7401
2015-07-08 11:05:00,13.79,13.81,13.77,13.8,698469.1629955946,4.8261,4.8331,4.8191,4.8296,698469.163
2015-07-08 11:10:00,13.8,13.8,13.77,13.77,426359.0308370043,4.8296,4.8296,4.8191,4.8191,426359.0308
2015-07-08 11:15:00,13.77,13.78,13.77,13.77,785731.2775330395,4.8191,4.8226,4.8191,4.8191,785731.2775
2015-07-08 11:20:00,13.77,13.79,13.77,13.79,212138.7665198237,4.8191,4.8261,4.8191,4.8261,212138.7665
2015-07-08 11:25:00,13.79,13.8,13.78,13.8,263656.3876651982,4.8261,4.8296,4.8226,4.8296,263656.3877
2015-07-08 11:30:00,13.8,13.84,13.79,13.82,378176.2114537445,4.8296,4.8436,4.8261,4.8366,378176.2115
2015-07-08 11:35:00,13.82,13.83,13.82,13.82,158599.11894273123,4.8366,4.8401,4.8366,4.8366,158599.1189
2015-07-08 11:40:00,13.82,13.82,13.79,13.82,137286.34361233478,4.8366,4.8366,4.8261,4.8366,137286.3436
2015-07-08 11:45:00,13.82,13.82,13.8,13.81,110837.00440528632,4.8366,4.8366,4.8296,4.8331,110837.0044
2015-07-08 11:50:00,13.81,13.81,13.77,13.8,378477.97356828186,4.8331,4.8331,4.8191,4.8296,378477.9736
2015-07-08 11:55:00,13.8,13.81,13.78,13.81,158640.96916299558,4.8296,4.8331,4.8226,4.8331,158640.9692
2015-07-08 12:00:00,13.81,13.83,13.8,13.82,110162.99559471363,4.8331,4.8401,4.8296,4.8366,110162.9956
2015-07-08 12:05:00,13.82,13.83,13.81,13.82,56713.65638766519,4.8366,4.8401,4.8331,4.8366,56713.6564
2015-07-08 12:10:00,13.81,13.81,13.79,13.79,213176.21145374444,4.8331,4.8331,4.8261,4.8261,213176.2115
2015-07-08 12:15:00,13.79,13.79,13.78,13.79,258332.5991189427,4.8261,4.8261,4.8226,4.8261,258332.5991
2015-07-08 12:20:00,13.79,13.8,13.78,13.78,289354.6255506607,4.8261,4.8296,4.8226,4.8226,289354.6256
2015-07-08 12:25:00,13.78,13.81,13.78,13.81,383535.2422907488,4.8226,4.8331,4.8226,4.8331,383535.2423
2015-07-08 12:30:00,13.81,13.81,13.8,13.8,268433.92070484575,4.8331,4.8331,4.8296,4.8296,268433.9207
2015-07-08 12:35:00,13.8,13.81,13.8,13.8,110799.55947136562,4.8296,4.8331,4.8296,4.8296,110799.5595
2015-07-08 12:40:00,13.8,13.81,13.8,13.8,293775.33039647574,4.8296,4.8331,4.8296,4.8296,293775.3304
2015-07-08 12:45:00,13.8,13.82,13.79,13.81,243559.47136563872,4.8296,4.8366,4.8261,4.8331,243559.4714
2015-07-08 12:50:00,13.81,13.82,13.8,13.8,102491.18942731275,4.8331,4.8366,4.8296,4.8296,102491.1894
2015-07-08 12:55:00,13.8,13.83,13.8,13.82,161592.51101321582,4.8296,4.8401,4.8296,4.8366,161592.511
2015-07-08 13:00:00,13.82,13.82,13.8,13.8,244522.02643171803,4.8366,4.8366,4.8296,4.8296,244522.0264
2015-07-08 13:05:00,13.8,13.82,13.79,13.82,77925.11013215857,4.8296,4.8366,4.8261,4.8366,77925.1101
2015-07-08 13:10:00,13.81,13.84,13.81,13.81,160356.82819383257,4.8331,4.8436,4.8331,4.8331,160356.8282
2015-07-08 13:15:00,13.81,13.84,13.8,13.82,329013.2158590308,4.8331,4.8436,4.8296,4.8366,329013.2159
2015-07-08 13:20:00,13.82,13.82,13.81,13.81,158440.5286343612,4.8366,4.8366,4.8331,4.8331,158440.5286
2015-07-08 13:25:00,13.82,13.84,13.81,13.82,410127.7533039647,4.8366,4.8436,4.8331,4.8366,410127.7533
2015-07-08 13:30:00,13.83,13.83,13.81,13.81,133286.34361233478,4.8401,4.8401,4.8331,4.8331,133286.3436
2015-07-08 13:35:00,13.81,13.82,13.81,13.81,98464.75770925108,4.8331,4.8366,4.8331,4.8331,98464.7577
2015-07-08 13:40:00,13.81,13.82,13.81,13.82,79870.04405286342,4.8331,4.8366,4.8331,4.8366,79870.0441
2015-07-08 13:45:00,13.82,13.82,13.81,13.82,176129.95594713654,4.8366,4.8366,4.8331,4.8366,176129.9559
2015-07-08 13:50:00,13.82,13.82,13.8,13.81,153627.75330396474,4.8366,4.8366,4.8296,4.8331,153627.7533
2015-07-08 13:55:00,13.81,13.82,13.8,13.81,377781.9383259911,4.8331,4.8366,4.8296,4.8331,377781.9383
2015-07-08 14:00:00,13.8,13.83,13.8,13.82,536083.7004405286,4.8296,4.8401,4.8296,4.8366,536083.7004
2015-07-08 14:05:00,13.82,13.84,13.81,13.83,392015.41850220255,4.8366,4.8436,4.8331,4.8401,392015.4185
2015-07-08 14:10:00,13.83,13.86,13.83,13.85,309931.718061674,4.8401,4.8506,4.8401,4.8471,309931.7181
2015-07-08 14:15:00,13.85,13.86,13.82,13.83,402079.295154185,4.8471,4.8506,4.8366,4.8401,402079.2952
2015-07-08 14:20:00,13.82,13.83,13.81,13.83,199781.9383259912,4.8366,4.8401,4.8331,4.8401,199781.9383
2015-07-08 14:25:00,13.82,13.84,13.82,13.84,363623.3480176211,4.8366,4.8436,4.8366,4.8436,363623.348
2015-07-08 14:30:00,13.84,13.84,13.82,13.82,272182.81938325986,4.8436,4.8436,4.8366,4.8366,272182.8194
2015-07-08 14:35:00,13.82,13.82,13.81,13.82,166929.51541850218,4.8366,4.8366,4.8331,4.8366,166929.5154
2015-07-08 14:40:00,13.82,13.84,13.81,13.82,394770.9251101321,4.8366,4.8436,4.8331,4.8366,394770.9251
2015-07-08 14:45:00,13.82,13.82,13.8,13.81,474022.026431718,4.8366,4.8366,4.8296,4.8331,474022.0264
2015-07-08 14:50:00,13.81,13.83,13.8,13.82,305764.31718061666,4.8331,4.8401,4.8296,4.8366,305764.3172
2015-07-08 14:55:00,13.83,13.86,13.81,13.81,402524.2290748898,4.8401,4.8506,4.8331,4.8331,402524.2291
2015-07-08 15:00:00,13.81,13.86,13.81,13.82,417500.0,4.8331,4.8506,4.8331,4.8366,417500.0
2015-07-08 15:05:00,13.82,13.87,13.82,13.85,365872.2466960352,4.8366,4.8541,4.8366,4.8471,365872.2467
2015-07-08 15:10:00,13.85,13.88,13.85,13.86,314909.6916299559,4.8471,4.8576,4.8471,4.8506,314909.6916
2015-07-08 15:15:00,13.85,13.86,13.82,13.84,363605.72687224665,4.8471,4.8506,4.8366,4.8436,363605.7269
2015-07-08 15:20:00,13.84,13.85,13.82,13.83,351755.5066079295,4.8436,4.8471,4.8366,4.8401,351755.5066
2015-07-08 15:25:00,13.83,13.83,13.8,13.82,514759.911894273,4.8401,4.8401,4.8296,4.8366,514759.9119
2015-07-08 15:30:00,13.82,13.84,13.82,13.83,922649.7797356826,4.8366,4.8436,4.8366,4.8401,922649.7797
2015-07-08 15:35:00,13.83,13.85,13.82,13.85,596006.6079295153,4.8401,4.8471,4.8366,4.8471,596006.6079
2015-07-08 15:40:00,13.85,13.86,13.84,13.85,475158.59030837,4.8471,4.8506,4.8436,4.8471,475158.5903
2015-07-08 15:45:00,13.85,13.85,13.83,13.85,561905.2863436122,4.8471,4.8471,4.8401,4.8471,561905.2863
2015-07-08 15:50:00,13.84,13.85,13.84,13.85,701612.334801762,4.8436,4.8471,4.8436,4.8471,701612.3348
2015-07-08 15:55:00,13.85,13.85,13.83,13.83,1468385.4625550658,4.8471,4.8471,4.8401,4.8401,1468385.4626
2015-07-09 09:30:00,13.95,14.0,13.91,13.91,711497.7973568281,4.8821,4.8996,4.8681,4.8681,711497.7974
2015-07-09 09:35:00,13.91,13.92,13.87,13.91,404154.1850220264,4.8681,4.8716,4.8541,4.8681,404154.185
2015-07-09 09:40:00,13.91,13.92,13.87,13.89,541861.2334801761,4.8681,4.8716,4.8541,4.8611,541861.2335
2015-07-09 09:45:00,13.89,13.95,13.89,13.95,518074.8898678413,4.8611,4.8821,4.8611,4.8821,518074.8899
2015-07-09 09:50:00,13.95,13.97,13.92,13.93,261136.563876652,4.8821,4.8891,4.8716,4.8751,261136.5639
2015-07-09 09:55:00,13.93,13.93,13.89,13.9,203709.2511013216,4.8751,4.8751,4.8611,4.8646,203709.2511
2015-07-09 10:00:00,13.9,13.92,13.9,13.91,277563.8766519823,4.8646,4.8716,4.8646,4.8681,277563.8767
2015-07-09 10:05:00,13.91,13.92,13.87,13.88,260154.1850220264,4.8681,4.8716,4.8541,4.8576,260154.185
2015-07-09 10:10:00,13.88,13.92,13.88,13.91,327528.63436123345,4.8576,4.8716,4.8576,4.8681,327528.6344
2015-07-09 10:15:00,13.92,13.92,13.88,13.89,296740.0881057268,4.8716,4.8716,4.8576,4.8611,296740.0881
2015-07-09 10:20:00,13.9,13.9,13.87,13.88,276931.718061674,4.8646,4.8646,4.8541,4.8576,276931.7181
2015-07-09 10:25:00,13.87,13.88,13.85,13.86,445477.97356828186,4.8541,4.8576,4.8471,4.8506,445477.9736
2015-07-09 10:30:00,13.85,13.89,13.85,13.89,342814.9779735682,4.8471,4.8611,4.8471,4.8611,342814.978
2015-07-09 10:35:00,13.89,13.91,13.89,13.89,327180.61674008804,4.8611,4.8681,4.8611,4.8611,327180.6167
2015-07-09 10:40:00,13.89,13.9,13.88,13.9,404211.4537444933,4.8611,4.8646,4.8576,4.8646,404211.4537
2015-07-09 10:45:00,13.9,13.91,13.89,13.91,168061.67400881054,4.8646,4.8681,4.8611,4.8681,168061.674
2015-07-09 10:50:00,13.91,13.91,13.9,13.91,278872.2466960352,4.8681,4.8681,4.8646,4.8681,278872.2467
2015-07-09 10:55:00,13.91,13.92,13.9,13.92,296403.0837004405,4.8681,4.8716,4.8646,4.8716,296403.0837
2015-07-09 11:00:00,13.91,13.92,13.87,13.88,278411.8942731277,4.8681,4.8716,4.8541,4.8576,278411.8943
2015-07-09 11:05:00,13.88,13.89,13.87,13.89,402988.98678414087,4.8576,4.8611,4.8541,4.8611,402988.9868
2015-07-09 11:10:00,13.89,13.9,13.88,13.89,521187.22466960346,4.8611,4.8646,4.8576,4.8611,521187.2247
2015-07-09 11:15:00,13.89,13.89,13.87,13.88,197019.82378854623,4.8611,4.8611,4.8541,4.8576,197019.8238
2015-07-09 11:20:00,13.88,13.88,13.87,13.87,318094.7136563876,4.8576,4.8576,4.8541,4.8541,318094.7137
2015-07-09 11:25:00,13.87,13.88,13.85,13.88,318999.99999999994,4.8541,4.8576,4.8471,4.8576,319000.0
2015-07-09 11:30:00,13.88,13.88,13.87,13.87,317299.5594713656,4.8576,4.8576,4.8541,4.8541,317299.5595
2015-07-09 11:35:00,13.88,13.88,13.87,13.87,181196.0352422907,4.8576,4.8576,4.8541,4.8541,181196.0352
2015-07-09 11:40:00,13.87,13.89,13.87,13.89,224870.0440528634,4.8541,4.8611,4.8541,4.8611,224870.0441
2015-07-09 11:45:00,13.89,13.91,13.89,13.9,226156.38766519816,4.8611,4.8681,4.8611,4.8646,226156.3877
2015-07-09 11:50:00,13.9,13.9,13.89,13.9,180931.718061674,4.8646,4.8646,4.8611,4.8646,180931.7181
2015-07-09 11:55:00,13.9,13.9,13.86,13.86,334658.59030837,4.8646,4.8646,4.8506,4.8506,334658.5903
2015-07-09 12:00:00,13.86,13.87,13.86,13.87,90751.10132158588,4.8506,4.8541,4.8506,4.8541,90751.1013
2015-07-09 12:05:00,13.87,13.87,13.86,13.87,366464.757709251,4.8541,4.8541,4.8506,4.8541,366464.7577
2015-07-09 12:10:00,13.87,13.88,13.87,13.88,149116.7400881057,4.8541,4.8576,4.8541,4.8576,149116.7401
2015-07-09 12:15:00,13.88,13.9,13.87,13.89,257242.29074889864,4.8576,4.8646,4.8541,4.8611,257242.2907
2015-07-09 12:20:00,13.89,13.89,13.87,13.88,78092.51101321584,4.8611,4.8611,4.8541,4.8576,78092.511
2015-07-09 12:25:00,13.87,13.87,13.86,13.86,122744.49339207046,4.8541,4.8541,4.8506,4.8506,122744.4934
2015-07-09 12:30:00,13.86,13.87,13.86,13.87,95224.6696035242,4.8506,4.8541,4.8506,4.8541,95224.6696
2015-07-09 12:35:00,13.87,13.87,13.85,13.85,264876.6519823788,4.8541,4.8541,4.8471,4.8471,264876.652
2015-07-09 12:40:00,13.85,13.86,13.83,13.83,182411.8942731277,4.8471,4.8506,4.8401,4.8401,182411.8943
2015-07-09 12:45:00,13.83,13.85,13.82,13.83,324546.2555066079,4.8401,4.8471,4.8366,4.8401,324546.2555
2015-07-09 12:50:00,13.83,13.85,13.82,13.85,190713.6563876652,4.8401,4.8471,4.8366,4.8471,190713.6564
2015-07-09 12:55:00,13.84,13.86,13.84,13.84,199757.70925110127,4.8436,4.8506,4.8436,4.8436,199757.7093
2015-07-09 13:00:00,13.84,13.85,13.82,13.84,267345.8149779735,4.8436,4.8471,4.8366,4.8436,267345.815
2015-07-09 13:05:00,13.84,13.84,13.82,13.82,396660.7929515418,4.8436,4.8436,4.8366,4.8366,396660.793
2015-07-09 13:10:00,13.82,13.85,13.82,13.85,388341.4096916299,4.8366,4.8471,4.8366,4.8471,388341.4097
2015-07-09 13:15:00,13.85,13.85,13.83,13.85,292651.9823788546,4.8471,4.8471,4.8401,4.8471,292651.9824
2015-07-09 13:20:00,13.85,13.86,13.83,13.85,493277.5330396475,4.8471,4.8506,4.8401,4.8471,493277.533
2015-07-09 13:25:00,13.84,13.85,13.83,13.85,207138.7665198237,4.8436,4.8471,4.8401,4.8471,207138.7665
2015-07-09 13:30:00,13.84,13.85,13.84,13.85,161176.21145374447,4.8436,4.8471,4.8436,4.8471,161176.2115
2015-07-09 13:35:00,13.85,13.85,13.84,13.84,125224.6696035242,4.8471,4.8471,4.8436,4.8436,125224.6696
2015-07-09 13:40:00,13.84,13.84,13.82,13.83,390343.6123348017,4.8436,4.8436,4.8366,4.8401,390343.6123
2015-07-09 13:45:00,13.84,13.85,13.83,13.85,148770.92511013214,4.8436,4.8471,4.8401,4.8471,148770.9251
2015-07-09 13:50:00,13.85,13.85,13.84,13.85,321625.5506607929,4.8471,4.8471,4.8436,4.8471,321625.5507
2015-07-09 13:55:00,13.85,13.87,13.85,13.87,129784.14096916297,4.8471,4.8541,4.8471,4.8541,129784.141
2015-07-09 14:00:00,13.87,13.87,13.84,13.86,192656.3876651982,4.8541,4.8541,4.8436,4.8506,192656.3877
2015-07-09 14:05:00,13.86,13.86,13.84,13.84,66284.14096916298,4.8506,4.8506,4.8436,4.8436,66284.141
2015-07-09 14:10:00,13.84,13.84,13.82,13.82,166559.47136563875,4.8436,4.8436,4.8366,4.8366,166559.4714
2015-07-09 14:15:00,13.82,13.82,13.8,13.81,190759.9118942731,4.8366,4.8366,4.8296,4.8331,190759.9119
2015-07-09 14:20:00,13.81,13.81,13.8,13.8,229268.72246696032,4.8331,4.8331,4.8296,4.8296,229268.7225
2015-07-09 14:25:00,13.81,13.81,13.79,13.8,235301.7621145374,4.8331,4.8331,4.8261,4.8296,235301.7621
2015-07-09 14:30:00,13.81,13.81,13.77,13.79,290977.97356828186,4.8331,4.8331,4.8191,4.8261,290977.9736
2015-07-09 14:35:00,13.78,13.82,13.78,13.81,206700.44052863432,4.8226,4.8366,4.8226,4.8331,206700.4405
2015-07-09 14:40:00,13.81,13.82,13.79,13.82,221288.54625550652,4.8331,4.8366,4.8261,4.8366,221288.5463
2015-07-09 14:45:00,13.82,13.82,13.8,13.8,212405.2863436123,4.8366,4.8366,4.8296,4.8296,212405.2863
2015-07-09 14:50:00,13.8,13.82,13.8,13.81,170319.38325991188,4.8296,4.8366,4.8296,4.8331,170319.3833
2015-07-09 14:55:00,13.82,13.82,13.81,13.81,308451.5418502202,4.8366,4.8366,4.8331,4.8331,308451.5419
2015-07-09 15:00:00,13.81,13.82,13.81,13.82,267696.0352422907,4.8331,4.8366,4.8331,4.8366,267696.0352
2015-07-09 15:05:00,13.82,13.82,13.81,13.82,260803.9647577092,4.8366,4.8366,4.8331,4.8366,260803.9648
2015-07-09 15:10:00,13.82,13.83,13.82,13.83,213640.96916299555,4.8366,4.8401,4.8366,4.8401,213640.9692
2015-07-09 15:15:00,13.83,13.85,13.82,13.84,346462.55506607925,4.8401,4.8471,4.8366,4.8436,346462.5551
2015-07-09 15:20:00,13.85,13.86,13.84,13.84,662958.1497797356,4.8471,4.8506,4.8436,4.8436,662958.1498
2015-07-09 15:25:00,13.85,13.86,13.84,13.84,999863.4361233478,4.8471,4.8506,4.8436,4.8436,999863.4361
2015-07-09 15:30:00,13.85,13.85,13.82,13.82,464378.85462555056,4.8471,4.8471,4.8366,4.8366,464378.8546
2015-07-09 15:35:00,13.82,13.83,13.82,13.83,464178.4140969162,4.8366,4.8401,4.8366,4.8401,464178.4141
2015-07-09 15:40:00,13.83,13.85,13.82,13.84,537900.8810572686,4.8401,4.8471,4.8366,4.8436,537900.8811
2015-07-09 15:45:00,13.84,13.85,13.83,13.85,617665.1982378854,4.8436,4.8471,4.8401,4.8471,617665.1982
2015-07-09 15:50:00,13.85,13.85,13.84,13.84,823636.5638766518,4.8471,4.8471,4.8436,4.8436,823636.5639
2015-07-09 15:55:00,13.84,13.85,13.8,13.8,2835116.740088105,4.8436,4.8471,4.8296,4.8296,2835116.7401
2015-07-10 09:30:00,13.98,14.02,13.97,14.0,529246.6960352422,4.8926,4.9066,4.8891,4.8996,529246.696
2015-07-10 09:35:00,14.0,14.0,13.95,13.95,574244.4933920704,4.8996,4.8996,4.8821,4.8821,574244.4934
2015-07-10 09:40:00,13.95,13.96,13.91,13.95,347319.38325991185,4.8821,4.8856,4.8681,4.8821,347319.3833
2015-07-10 09:45:00,13.95,13.95,13.91,13.93,171213.65638766516,4.8821,4.8821,4.8681,4.8751,171213.6564
2015-07-10 09:50:00,13.94,13.95,13.91,13.91,263079.295154185,4.8786,4.8821,4.8681,4.8681,263079.2952
2015-07-10 09:55:00,13.91,13.92,13.89,13.89,218348.0176211453,4.8681,4.8716,4.8611,4.8611,218348.0176
2015-07-10 10:00:00,13.9,13.93,13.89,13.92,127539.64757709247,4.8646,4.8751,4.8611,4.8716,127539.6476
2015-07-10 10:05:00,13.92,13.93,13.9,13.9,168154.1850220264,4.8716,4.8751,4.8646,4.8646,168154.185
2015-07-10 10:10:00,13.9,13.9,13.86,13.87,477645.3744493391,4.8646,4.8646,4.8506,4.8541,477645.3744
2015-07-10 10:15:00,13.87,13.9,13.86,13.87,321110.13215859025,4.8541,4.8646,4.8506,4.8541,321110.1322
2015-07-10 10:20:00,13.87,13.87,13.83,13.84,128314.97797356824,4.8541,4.8541,4.8401,4.8436,128314.978
2015-07-10 10:25:00,13.84,13.84,13.82,13.83,211356.82819383257,4.8436,4.8436,4.8366,4.8401,211356.8282
2015-07-10 10:30:00,13.83,13.85,13.82,13.84,235713.6563876652,4.8401,4.8471,4.8366,4.8436,235713.6564
2015-07-10 10:35:00,13.83,13.84,13.79,13.8,202398.67841409688,4.8401,4.8436,4.8261,4.8296,202398.6784
2015-07-10 10:40:00,13.8,13.8,13.78,13.79,202394.2731277533,4.8296,4.8296,4.8226,4.8261,202394.2731
2015-07-10 10:45:00,13.79,13.79,13.77,13.79,211929.51541850207,4.8261,4.8261,4.8191,4.8261,211929.5154
2015-07-10 10:50:00,13.79,13.82,13.78,13.82,193356.82819383257,4.8261,4.8366,4.8226,4.8366,193356.8282
2015-07-10 10:55:00,13.82,13.86,13.82,13.85,178006.6079295154,4.8366,4.8506,4.8366,4.8471,178006.6079
2015-07-10 11:00:00,13.85,13.88,13.85,13.87,170766.51982378852,4.8471,4.8576,4.8471,4.8541,170766.5198
2015-07-10 11:05:00,13.86,13.87,13.85,13.85,137513.2158590308,4.8506,4.8541,4.8471,4.8471,137513.2159
2015-07-10 11:10:00,13.85,13.85,13.83,13.84,251407.4889867841,4.8471,4.8471,4.8401,4.8436,251407.489
2015-07-10 11:15:00,13.84,13.85,13.83,13.84,291403.0837004405,4.8436,4.8471,4.8401,4.8436,291403.0837
2015-07-10 11:20:00,13.84,13.87,13.84,13.87,140638.76651982375,4.8436,4.8541,4.8436,4.8541,140638.7665
2015-07-10 11:25:00,13.86,13.86,13.84,13.84,177422.90748898676,4.8506,4.8506,4.8436,4.8436,177422.9075
2015-07-10 11:30:00,13.84,13.85,13.83,13.84,255092.51101321584,4.8436,4.8471,4.8401,4.8436,255092.511
2015-07-10 11:35:00,13.85,13.86,13.84,13.86,121651.9823788546,4.8471,4.8506,4.8436,4.8506,121651.9824
2015-07-10 11:40:00,13.85,13.87,13.85,13.87,165966.96035242287,4.8471,4.8541,4.8471,4.8541,165966.9604
2015-07-10 11:45:00,13.87,13.89,13.87,13.89,138059.47136563875,4.8541,4.8611,4.8541,4.8611,138059.4714
2015-07-10 11:50:00,13.88,13.89,13.88,13.88,121583.7004405286,4.8576,4.8611,4.8576,4.8576,121583.7004
2015-07-10 11:55:00,13.88,13.89,13.87,13.87,125447.13656387664,4.8576,4.8611,4.8541,4.8541,125447.1366
2015-07-10 12:00:00,13.87,13.88,13.87,13.87,138795.154185022,4.8541,4.8576,4.8541,4.8541,138795.1542
2015-07-10 12:05:00,13.87,13.88,13.87,13.88,78735.68281938325,4.8541,4.8576,4.8541,4.8576,78735.6828
2015-07-10 12:10:00,13.87,13.88,13.87,13.87,153343.61233480173,4.8541,4.8576,4.8541,4.8541,153343.6123
2015-07-10 12:15:00,13.87,13.87,13.87,13.87,55008.810572687216,4.8541,4.8541,4.8541,4.8541,55008.8106
2015-07-10 12:20:00,13.87,13.87,13.86,13.87,140037.4449339207,4.8541,4.8541,4.8506,4.8541,140037.4449
2015-07-10 12:25:00,13.86,13.87,13.86,13.87,409182.8193832599,4.8506,4.8541,4.8506,4.8541,409182.8194
2015-07-10 12:30:00,13.86,13.87,13.85,13.86,410768.72246696026,4.8506,4.8541,4.8471,4.8506,410768.7225
2015-07-10 12:35:00,13.86,13.87,13.85,13.87,148528.63436123345,4.8506,4.8541,4.8471,4.8541,148528.6344
2015-07-10 12:40:00,13.87,13.87,13.85,13.86,87248.89867841409,4.8541,4.8541,4.8471,4.8506,87248.8987
2015-07-10 12:45:00,13.86,13.87,13.86,13.87,119845.81497797354,4.8506,4.8541,4.8506,4.8541,119845.815
2015-07-10 12:50:00,13.87,13.87,13.87,13.87,91110.13215859028,4.8541,4.8541,4.8541,4.8541,91110.1322
2015-07-10 12:55:00,13.87,13.87,13.87,13.87,120066.07929515417,4.8541,4.8541,4.8541,4.8541,120066.0793
2015-07-10 13:00:00,13.87,13.87,13.87,13.87,204367.8414096916,4.8541,4.8541,4.8541,4.8541,204367.8414
2015-07-10 13:05:00,13.87,13.88,13.86,13.87,210123.34801762112,4.8541,4.8576,4.8506,4.8541,210123.348
2015-07-10 13:10:00,13.86,13.87,13.85,13.86,97526.43171806163,4.8506,4.8541,4.8471,4.8506,97526.4317
2015-07-10 13:15:00,13.85,13.86,13.84,13.85,187198.23788546253,4.8471,4.8506,4.8436,4.8471,187198.2379
2015-07-10 13:20:00,13.85,13.86,13.85,13.86,94662.99559471363,4.8471,4.8506,4.8471,4.8506,94662.9956
2015-07-10 13:25:00,13.86,13.86,13.85,13.86,116057.26872246694,4.8506,4.8506,4.8471,4.8506,116057.2687
2015-07-10 13:30:00,13.85,13.86,13.85,13.85,86735.68281938325,4.8471,4.8506,4.8471,4.8471,86735.6828
2015-07-10 13:35:00,13.85,13.86,13.85,13.86,85279.73568281937,4.8471,4.8506,4.8471,4.8506,85279.7357
2015-07-10 13:40:00,13.86,13.86,13.85,13.86,112017.62114537445,4.8506,4.8506,4.8471,4.8506,112017.6211
2015-07-10 13:45:00,13.86,13.86,13.84,13.85,101731.27753303964,4.8506,4.8506,4.8436,4.8471,101731.2775
2015-07-10 13:50:00,13.84,13.85,13.84,13.84,169753.30396475768,4.8436,4.8471,4.8436,4.8436,169753.304
2015-07-10 13:55:00,13.84,13.85,13.83,13.85,84361.23348017619,4.8436,4.8471,4.8401,4.8471,84361.2335
2015-07-10 14:00:00,13.85,13.87,13.84,13.86,258977.9735682819,4.8471,4.8541,4.8436,4.8506,258977.9736
2015-07-10 14:05:00,13.86,13.86,13.85,13.86,123414.09691629952,4.8506,4.8506,4.8471,4.8506,123414.0969
2015-07-10 14:10:00,13.86,13.87,13.86,13.87,67640.96916299558,4.8506,4.8541,4.8506,4.8541,67640.9692
2015-07-10 14:15:00,13.87,13.87,13.86,13.87,148345.81497797355,4.8541,4.8541,4.8506,4.8541,148345.815
2015-07-10 14:20:00,13.87,13.87,13.86,13.87,147903.0837004405,4.8541,4.8541,4.8506,4.8541,147903.0837
2015-07-10 14:25:00,13.87,13.87,13.86,13.87,195330.3964757709,4.8541,4.8541,4.8506,4.8541,195330.3965
2015-07-10 14:30:00,13.87,13.88,13.87,13.87,134572.6872246696,4.8541,4.8576,4.8541,4.8541,134572.6872
2015-07-10 14:35:00,13.88,13.89,13.87,13.88,149872.2466960352,4.8576,4.8611,4.8541,4.8576,149872.2467
2015-07-10 14:40:00,13.89,13.9,13.88,13.89,191766.5198237885,4.8611,4.8646,4.8576,4.8611,191766.5198
2015-07-10 14:45:00,13.89,13.9,13.88,13.89,139834.8017621145,4.8611,4.8646,4.8576,4.8611,139834.8018
2015-07-10 14:50:00,13.89,13.9,13.88,13.9,249464.75770925105,4.8611,4.8646,4.8576,4.8646,249464.7577
2015-07-10 14:55:00,13.9,13.9,13.89,13.9,137806.16740088104,4.8646,4.8646,4.8611,4.8646,137806.1674
2015-07-10 15:00:00,13.9,13.91,13.9,13.9,272048.4581497797,4.8646,4.8681,4.8646,4.8646,272048.4581
2015-07-10 15:05:00,13.91,13.92,13.91,13.92,154171.80616740085,4.8681,4.8716,4.8681,4.8716,154171.8062
2015-07-10 15:10:00,13.91,13.92,13.91,13.92,364572.6872246696,4.8681,4.8716,4.8681,4.8716,364572.6872
2015-07-10 15:15:00,13.92,13.92,13.91,13.92,266147.57709251094,4.8716,4.8716,4.8681,4.8716,266147.5771
2015-07-10 15:20:00,13.92,13.92,13.91,13.91,161394.2731277533,4.8716,4.8716,4.8681,4.8681,161394.2731
2015-07-10 15:25:00,13.91,13.92,13.91,13.91,281321.5859030837,4.8681,4.8716,4.8681,4.8681,281321.5859
2015-07-10 15:30:00,13.92,13.92,13.91,13.92,417865.6387665197,4.8716,4.8716,4.8681,4.8716,417865.6388
2015-07-10 15:35:00,13.92,13.94,13.91,13.93,654433.9207048457,4.8716,4.8786,4.8681,4.8751,654433.9207
2015-07-10 15:40:00,13.93,13.93,13.92,13.93,254799.5594713656,4.8751,4.8751,4.8716,4.8751,254799.5595
2015-07-10 15:45:00,13.93,13.93,13.92,13.93,401993.3920704845,4.8751,4.8751,4.8716,4.8751,401993.3921
2015-07-10 15:50:00,13.93,13.94,13.92,13.94,669262.1145374448,4.8751,4.8786,4.8716,4.8786,669262.1145
2015-07-10 15:55:00,13.94,13.96,13.92,13.92,2457180.6167400875,4.8786,4.8856,4.8716,4.8716,2457180.6167
2015-07-13 09:30:00,14.05,14.06,14.01,14.01,377603.5242290748,4.9171,4.9206,4.9031,4.9031,377603.5242
2015-07-13 09:35:00,14.01,14.02,13.96,13.98,252182.81938325983,4.9031,4.9066,4.8856,4.8926,252182.8194
2015-07-13 09:40:00,13.98,13.98,13.96,13.97,231861.23348017616,4.8926,4.8926,4.8856,4.8891,231861.2335
2015-07-13 09:45:00,13.97,14.01,13.96,14.0,132599.11894273126,4.8891,4.9031,4.8856,4.8996,132599.1189
2015-07-13 09:50:00,14.01,14.01,13.98,13.99,217773.127753304,4.9031,4.9031,4.8926,4.8961,217773.1278
2015-07-13 09:55:00,13.99,13.99,13.97,13.98,198103.5242290749,4.8961,4.8961,4.8891,4.8926,198103.5242
2015-07-13 10:00:00,13.98,14.0,13.97,13.97,147255.50660792948,4.8926,4.8996,4.8891,4.8891,147255.5066
2015-07-13 10:05:00,13.97,13.98,13.97,13.97,218070.48458149776,4.8891,4.8926,4.8891,4.8891,218070.4846
2015-07-13 10:10:00,13.97,13.97,13.95,13.96,132451.54185022024,4.8891,4.8891,4.8821,4.8856,132451.5419
2015-07-13 10:15:00,13.96,13.97,13.95,13.97,94700.44052863434,4.8856,4.8891,4.8821,4.8891,94700.4405
2015-07-13 10:20:00,13.97,13.97,13.95,13.96,133790.7488986784,4.8891,4.8891,4.8821,4.8856,133790.7489
2015-07-13 10:25:00,13.95,13.96,13.91,13.92,158449.33920704844,4.8821,4.8856,4.8681,4.8716,158449.3392
2015-07-13 10:30:00,13.91,13.93,13.91,13.93,228189.42731277528,4.8681,4.8751,4.8681,4.8751,228189.4273
2015-07-13 10:35:00,13.92,13.93,13.91,13.93,102825.9911894273,4.8716,4.8751,4.8681,4.8751,102825.9912
2015-07-13 10:40:00,13.93,13.94,13.92,13.92,132433.9207048458,4.8751,4.8786,4.8716,4.8716,132433.9207
2015-07-13 10:45:00,13.93,13.93,13.92,13.93,78515.41850220264,4.8751,4.8751,4.8716,4.8751,78515.4185
2015-07-13 10:50:00,13.92,13.93,13.91,13.92,116132.15859030836,4.8716,4.8751,4.8681,4.8716,116132.1586
2015-07-13 10:55:00,13.92,13.92,13.9,13.9,115671.80616740086,4.8716,4.8716,4.8646,4.8646,115671.8062
2015-07-13 11:00:00,13.9,13.91,13.89,13.9,88997.79735682817,4.8646,4.8681,4.8611,4.8646,88997.7974
2015-07-13 11:05:00,13.9,13.91,13.88,13.89,259766.5198237885,4.8646,4.8681,4.8576,4.8611,259766.5198
2015-07-13 11:10:00,13.89,13.89,13.85,13.86,310757.70925110125,4.8611,4.8611,4.8471,4.8506,310757.7093
2015-07-13 11:15:00,13.86,13.87,13.86,13.87,198766.5198237885,4.8506,4.8541,4.8506,4.8541,198766.5198
2015-07-13 11:20:00,13.87,13.88,13.87,13.88,249332.5991189427,4.8541,4.8576,4.8541,4.8576,249332.5991
2015-07-13 11:25:00,13.88,13.9,13.87,13.9,341995.59471365635,4.8576,4.8646,4.8541,4.8646,341995.5947
2015-07-13 11:30:00,13.9,13.92,13.9,13.92,182665.19823788543,4.8646,4.8716,4.8646,4.8716,182665.1982
2015-07-13 11:35:00,13.92,13.92,13.9,13.91,161048.4581497797,4.8716,4.8716,4.8646,4.8681,161048.4581
2015-07-13 11:40:00,13.91,13.91,13.88,13.89,99887.66519823788,4.8681,4.8681,4.8576,4.8611,99887.6652
2015-07-13 11:45:00,13.88,13.88,13.88,13.88,40896.47577092511,4.8576,4.8576,4.8576,4.8576,40896.4758
2015-07-13 11:50:00,13.88,13.89,13.88,13.88,121017.62114537445,4.8576,4.8611,4.8576,4.8576,121017.6211
2015-07-13 11:55:00,13.88,13.89,13.87,13.88,112859.03083700438,4.8576,4.8611,4.8541,4.8576,112859.0308
2015-07-13 12:00:00,13.88,13.88,13.87,13.88,214121.1453744493,4.8576,4.8576,4.8541,4.8576,214121.1454
2015-07-13 12:05:00,13.88,13.9,13.88,13.9,133323.78854625547,4.8576,4.8646,4.8576,4.8646,133323.7885
2015-07-13 12:10:00,13.9,13.91,13.89,13.91,146092.51101321584,4.8646,4.8681,4.8611,4.8681,146092.511
2015-07-13 12:15:00,13.91,13.92,13.88,13.88,211022.02643171803,4.8681,4.8716,4.8576,4.8576,211022.0264
2015-07-13 12:20:00,13.88,13.9,13.87,13.89,162654.1850220264,4.8576,4.8646,4.8541,4.8611,162654.185
2015-07-13 12:25:00,13.89,13.91,13.89,13.91,95522.02643171804,4.8611,4.8681,4.8611,4.8681,95522.0264
2015-07-13 12:30:00,13.91,13.92,13.91,13.92,103627.75330396474,4.8681,4.8716,4.8681,4.8716,103627.7533
2015-07-13 12:35:00,13.92,13.92,13.91,13.92,83035.24229074888,4.8716,4.8716,4.8681,4.8716,83035.2423
2015-07-13 12:40:00,13.92,13.92,13.89,13.89,148625.5506607929,4.8716,4.8716,4.8611,4.8611,148625.5507
2015-07-13 12:45:00,13.89,13.9,13.89,13.9,49447.13656387664,4.8611,4.8646,4.8611,4.8646,49447.1366
2015-07-13 12:50:00,13.9,13.91,13.89,13.9,68156.38766519823,4.8646,4.8681,4.8611,4.8646,68156.3877
2015-07-13 12:55:00,13.9,13.92,13.9,13.91,51872.24669603523,4.8646,4.8716,4.8646,4.8681,51872.2467
2015-07-13 13:00:00,13.91,13.93,13.91,13.92,131237.88546255504,4.8681,4.8751,4.8681,4.8716,131237.8855
2015-07-13 13:05:00,13.92,13.94,13.92,13.93,108942.73127753302,4.8716,4.8786,4.8716,4.8751,108942.7313
2015-07-13 13:10:00,13.93,13.94,13.93,13.94,151275.33039647574,4.8751,4.8786,4.8751,4.8786,151275.3304
2015-07-13 13:15:00,13.94,13.95,13.93,13.94,159740.08810572684,4.8786,4.8821,4.8751,4.8786,159740.0881
2015-07-13 13:20:00,13.94,13.96,13.94,13.95,117409.69162995592,4.8786,4.8856,4.8786,4.8821,117409.6916
2015-07-13 13:25:00,13.95,13.95,13.93,13.93,301881.0572687224,4.8821,4.8821,4.8751,4.8751,301881.0573
2015-07-13 13:30:00,13.93,13.93,13.92,13.93,105610.13215859028,4.8751,4.8751,4.8716,4.8751,105610.1322
2015-07-13 13:35:00,13.92,13.95,13.92,13.95,123222.4669603524,4.8716,4.8821,4.8716,4.8821,123222.467
2015-07-13 13:40:00,13.95,13.96,13.95,13.96,208634.36123348013,4.8821,4.8856,4.8821,4.8856,208634.3612
2015-07-13 13:45:00,13.96,13.97,13.94,13.94,135480.1762114537,4.8856,4.8891,4.8786,4.8786,135480.1762
2015-07-13 13:50:00,13.94,13.95,13.93,13.93,121462.55506607928,4.8786,4.8821,4.8751,4.8751,121462.5551
2015-07-13 13:55:00,13.94,13.94,13.92,13.92,181248.8986784141,4.8786,4.8786,4.8716,4.8716,181248.8987
2015-07-13 14:00:00,13.92,13.93,13.92,13.92,85218.0616740088,4.8716,4.8751,4.8716,4.8716,85218.0617
2015-07-13 14:05:00,13.92,13.94,13.92,13.94,100092.51101321584,4.8716,4.8786,4.8716,4.8786,100092.511
2015-07-13 14:10:00,13.94,13.94,13.93,13.94,112387.66519823788,4.8786,4.8786,4.8751,4.8786,112387.6652
2015-07-13 14:15:00,13.94,13.95,13.93,13.94,100925.11013215856,4.8786,4.8821,4.8751,4.8786,100925.1101
2015-07-13 14:20:00,13.94,13.96,13.94,13.96,154925.11013215856,4.8786,4.8856,4.8786,4.8856,154925.1101
2015-07-13 14:25:00,13.96,13.96,13.95,13.95,72116.74008810571,4.8856,4.8856,4.8821,4.8821,72116.7401
2015-07-13 14:30:00,13.95,13.95,13.93,13.93,103612.3348017621,4.8821,4.8821,4.8751,4.8751,103612.3348
2015-07-13 14:35:00,13.93,13.94,13.93,13.93,135385.46255506604,4.8751,4.8786,4.8751,4.8751,135385.4626
2015-07-13 14:40:00,13.93,13.94,13.93,13.93,105870.04405286342,4.8751,4.8786,4.8751,4.8751,105870.0441
2015-07-13 14:45:00,13.93,13.95,13.93,13.95,124995.59471365636,4.8751,4.8821,4.8751,4.8821,124995.5947
2015-07-13 14:50:00,13.94,13.96,13.94,13.96,86143.17180616739,4.8786,4.8856,4.8786,4.8856,86143.1718
2015-07-13 14:55:00,13.96,13.97,13.95,13.95,272801.7621145374,4.8856,4.8891,4.8821,4.8821,272801.7621
2015-07-13 15:00:00,13.95,13.96,13.95,13.96,63949.33920704845,4.8821,4.8856,4.8821,4.8856,63949.3392
2015-07-13 15:05:00,13.96,13.96,13.95,13.95,195063.8766519824,4.8856,4.8856,4.8821,4.8821,195063.8767
2015-07-13 15:10:00,13.96,13.96,13.94,13.94,92640.96916299558,4.8856,4.8856,4.8786,4.8786,92640.9692
2015-07-13 15:15:00,13.94,13.96,13.94,13.96,83094.71365638766,4.8786,4.8856,4.8786,4.8856,83094.7137
2015-07-13 15:20:00,13.95,13.96,13.95,13.96,138495.59471365635,4.8821,4.8856,4.8821,4.8856,138495.5947
2015-07-13 15:25:00,13.96,13.97,13.96,13.97,135403.0837004405,4.8856,4.8891,4.8856,4.8891,135403.0837
2015-07-13 15:30:00,13.97,13.97,13.95,13.96,224321.58590308367,4.8891,4.8891,4.8821,4.8856,224321.5859
2015-07-13 15:35:00,13.96,13.97,13.95,13.96,207407.4889867841,4.8856,4.8891,4.8821,4.8856,207407.489
2015-07-13 15:40:00,13.96,13.97,13.96,13.96,248748.8986784141,4.8856,4.8891,4.8856,4.8856,248748.8987
2015-07-13 15:45:00,13.96,13.97,13.95,13.97,276929.5154185021,4.8856,4.8891,4.8821,4.8891,276929.5154
2015-07-13 15:50:00,13.97,13.97,13.96,13.97,320378.8546255506,4.8891,4.8891,4.8856,4.8891,320378.8546
2015-07-13 15:55:00,13.97,13.97,13.94,13.95,1157605.7268722465,4.8891,4.8891,4.8786,4.8821,1157605.7269
2015-07-14 09:30:00,13.92,13.95,13.88,13.9,496960.3524229074,4.8716,4.8821,4.8576,4.8646,496960.3524
2015-07-14 09:35:00,13.9,13.93,13.87,13.9,169407.4889867841,4.8646,4.8751,4.8541,4.8646,169407.489
2015-07-14 09:40:00,13.9,13.9,13.83,13.84,303841.4096916299,4.8646,4.8646,4.8401,4.8436,303841.4097
2015-07-14 09:45:00,13.85,13.88,13.83,13.87,105759.91189427311,4.8471,4.8576,4.8401,4.8541,105759.9119
2015-07-14 09:50:00,13.87,13.89,13.87,13.89,137127.75330396474,4.8541,4.8611,4.8541,4.8611,137127.7533
2015-07-14 09:55:00,13.89,13.92,13.88,13.92,283328.1938325991,4.8611,4.8716,4.8576,4.8716,283328.1938
2015-07-14 10:00:00,13.92,13.92,13.89,13.91,182218.0616740088,4.8716,4.8716,4.8611,4.8681,182218.0617
2015-07-14 10:05:00,13.91,13.92,13.87,13.89,191189.42731277528,4.8681,4.8716,4.8541,4.8611,191189.4273
2015-07-14 10:10:00,13.89,13.93,13.89,13.91,223028.63436123345,4.8611,4.8751,4.8611,4.8681,223028.6344
2015-07-14 10:15:00,13.91,13.94,13.89,13.92,244852.4229074889,4.8681,4.8786,4.8611,4.8716,244852.4229
2015-07-14 10:20:00,13.92,13.93,13.9,13.91,196900.88105726868,4.8716,4.8751,4.8646,4.8681,196900.8811
2015-07-14 10:25:00,13.91,13.92,13.91,13.92,174259.9118942731,4.8681,4.8716,4.8681,4.8716,174259.9119
2015-07-14 10:30:00,13.92,13.92,13.9,13.91,232975.7709251101,4.8716,4.8716,4.8646,4.8681,232975.7709
2015-07-14 10:35:00,13.91,13.92,13.9,13.9,426843.6123348017,4.8681,4.8716,4.8646,4.8646,426843.6123
2015-07-14 10:40:00,13.9,13.91,13.89,13.9,180500.0,4.8646,4.8681,4.8611,4.8646,180500.0
2015-07-14 10:45:00,13.91,13.92,13.9,13.91,127744.49339207046,4.8681,4.8716,4.8646,4.8681,127744.4934
2015-07-14 10:50:00,13.91,13.92,13.91,13.92,170676.21145374447,4.8681,4.8716,4.8681,4.8716,170676.2115
2015-07-14 10:55:00,13.91,13.92,13.9,13.91,85207.04845814976,4.8681,4.8716,4.8646,4.8681,85207.0485
2015-07-14 11:00:00,13.9,13.92,13.9,13.91,175896.47577092508,4.8646,4.8716,4.8646,4.8681,175896.4758
2015-07-14 11:05:00,13.91,13.92,13.91,13.92,205455.94713656383,4.8681,4.8716,4.8681,4.8716,205455.9471
2015-07-14 11:10:00,13.92,13.92,13.91,13.92,94936.1233480176,4.8716,4.8716,4.8681,4.8716,94936.1233
2015-07-14 11:15:00,13.92,13.93,13.91,13.92,228438.3259911894,4.8716,4.8751,4.8681,4.8716,228438.326
2015-07-14 11:20:00,13.93,13.93,13.92,13.92,198799.5594713656,4.8751,4.8751,4.8716,4.8716,198799.5595
2015-07-14 11:25:00,13.92,13.94,13.92,13.92,123508.8105726872,4.8716,4.8786,4.8716,4.8716,123508.8106
2015-07-14 11:30:00,13.92,13.93,13.92,13.93,90918.50220264315,4.8716,4.8751,4.8716,4.8751,90918.5022
2015-07-14 11:35:00,13.92,13.93,13.91,13.92,117257.7092511013,4.8716,4.8751,4.8681,4.8716,117257.7093
2015-07-14 11:40:00,13.91,13.93,13.91,13.92,101469.1629955947,4.8681,4.8751,4.8681,4.8716,101469.163
2015-07-14 11:45:00,13.92,13.93,13.91,13.91,114039.64757709247,4.8716,4.8751,4.8681,4.8681,114039.6476
2015-07-14 11:50:00,13.91,13.94,13.91,13.93,130982.37885462552,4.8681,4.8786,4.8681,4.8751,130982.3789
2015-07-14 11:55:00,13.93,13.93,13.91,13.92,198361.23348017616,4.8751,4.8751,4.8681,4.8716,198361.2335
2015-07-14 12:00:00,13.92,13.93,13.91,13.92,150784.14096916298,4.8716,4.8751,4.8681,4.8716,150784.141
2015-07-14 12:05:00,13.92,13.92,13.9,13.9,244072.6872246696,4.8716,4.8716,4.8646,4.8646,244072.6872
2015-07-14 12:10:00,13.9,13.91,13.87,13.91,2296092.5110132154,4.8646,4.8681,4.8541,4.8681,2296092.511
2015-07-14 12:15:00,13.91,13.91,13.87,13.87,162387.66519823787,4.8681,4.8681,4.8541,4.8541,162387.6652
2015-07-14 12:20:00,13.88,13.88,13.85,13.86,314561.67400881054,4.8576,4.8576,4.8471,4.8506,314561.674
2015-07-14 12:25:00,13.85,13.86,13.85,13.86,63072.68722466959,4.8471,4.8506,4.8471,4.8506,63072.6872
2015-07-14 12:30:00,13.85,13.86,13.84,13.84,174118.9427312775,4.8471,4.8506,4.8436,4.8436,174118.9427
2015-07-14 12:35:00,13.84,13.89,13.84,13.89,224453.74449339203,4.8436,4.8611,4.8436,4.8611,224453.7445
2015-07-14 12:40:00,13.89,13.9,13.88,13.88,139513.2158590308,4.8611,4.8646,4.8576,4.8576,139513.2159
2015-07-14 12:45:00,13.88,13.88,13.87,13.87,114290.7488986784,4.8576,4.8576,4.8541,4.8541,114290.7489
2015-07-14 12:50:00,13.87,13.87,13.87,13.87,96306.16740088104,4.8541,4.8541,4.8541,4.8541,96306.1674
2015-07-14 12:55:00,13.87,13.87,13.86,13.87,78843.61233480174,4.8541,4.8541,4.8506,4.8541,78843.6123
2015-07-14 13:00:00,13.87,13.87,13.86,13.87,114488.98678414094,4.8541,4.8541,4.8506,4.8541,114488.9868
2015-07-14 13:05:00,13.87,13.87,13.86,13.87,186755.50660792948,4.8541,4.8541,4.8506,4.8541,186755.5066
2015-07-14 13:10:00,13.87,13.88,13.87,13.88,81502.2026431718,4.8541,4.8576,4.8541,4.8576,81502.2026
2015-07-14 13:15:00,13.88,13.88,13.87,13.88,41314.97797356828,4.8576,4.8576,4.8541,4.8576,41314.978
2015-07-14 13:20:00,13.88,13.9,13.88,13.9,78964.75770925109,4.8576,4.8646,4.8576,4.8646,78964.7577
2015-07-14 13:25:00,13.9,13.9,13.89,13.89,320394.27312775323,4.8646,4.8646,4.8611,4.8611,320394.2731
2015-07-14 13:30:00,13.89,13.89,13.88,13.88,108182.81938325988,4.8611,4.8611,4.8576,4.8576,108182.8194
2015-07-14 13:35:00,13.89,13.89,13.88,13.88,91171.80616740086,4.8611,4.8611,4.8576,4.8576,91171.8062
2015-07-14 13:40:00,13.88,13.88,13.87,13.87,109614.5374449339,4.8576,4.8576,4.8541,4.8541,109614.5374
2015-07-14 13:45:00,13.87,13.87,13.86,13.86,106277.53303964756,4.8541,4.8541,4.8506,4.8506,106277.533
2015-07-14 13:50:00,13.86,13.87,13.86,13.87,98892.07048458148,4.8506,4.8541,4.8506,4.8541,98892.0705
2015-07-14 13:55:00,13.87,13.88,13.87,13.87,161729.0748898678,4.8541,4.8576,4.8541,4.8541,161729.0749
2015-07-14 14:00:00,13.87,13.87,13.87,13.87,45916.29955947136,4.8541,4.8541,4.8541,4.8541,45916.2996
2015-07-14 14:05:00,13.87,13.88,13.87,13.88,123878.85462555064,4.8541,4.8576,4.8541,4.8576,123878.8546
2015-07-14 14:10:00,13.88,13.88,13.86,13.87,139949.33920704844,4.8576,4.8576,4.8506,4.8541,139949.3392
2015-07-14 14:15:00,13.87,13.87,13.86,13.87,214006.6079295154,4.8541,4.8541,4.8506,4.8541,214006.6079
2015-07-14 14:20:00,13.87,13.87,13.87,13.87,45947.13656387664,4.8541,4.8541,4.8541,4.8541,45947.1366
2015-07-14 14:25:00,13.87,13.88,13.86,13.87,188984.5814977973,4.8541,4.8576,4.8506,4.8541,188984.5815
2015-07-14 14:30:00,13.87,13.87,13.86,13.87,218229.0748898678,4.8541,4.8541,4.8506,4.8541,218229.0749
2015-07-14 14:35:00,13.87,13.87,13.87,13.87,107169.60352422904,4.8541,4.8541,4.8541,4.8541,107169.6035
2015-07-14 14:40:00,13.87,13.87,13.87,13.87,68665.19823788544,4.8541,4.8541,4.8541,4.8541,68665.1982
2015-07-14 14:45:00,13.87,13.87,13.87,13.87,49982.37885462554,4.8541,4.8541,4.8541,4.8541,49982.3789
2015-07-14 14:50:00,13.87,13.87,13.86,13.86,296169.603524229,4.8541,4.8541,4.8506,4.8506,296169.6035
2015-07-14 14:55:00,13.86,13.86,13.85,13.86,124286.34361233478,4.8506,4.8506,4.8471,4.8506,124286.3436
2015-07-14 15:00:00,13.86,13.87,13.86,13.87,106766.51982378852,4.8506,4.8541,4.8506,4.8541,106766.5198
2015-07-14 15:05:00,13.87,13.87,13.86,13.87,191779.73568281936,4.8541,4.8541,4.8506,4.8541,191779.7357
2015-07-14 15:10:00,13.87,13.87,13.86,13.87,126180.61674008808,4.8541,4.8541,4.8506,4.8541,126180.6167
2015-07-14 15:15:00,13.87,13.87,13.86,13.87,287962.55506607925,4.8541,4.8541,4.8506,4.8541,287962.5551
2015-07-14 15:20:00,13.87,13.87,13.86,13.87,171308.37004405283,4.8541,4.8541,4.8506,4.8541,171308.37
2015-07-14 15:25:00,13.87,13.87,13.86,13.86,279277.5330396475,4.8541,4.8541,4.8506,4.8506,279277.533
2015-07-14 15:30:00,13.87,13.87,13.86,13.87,254814.97797356825,4.8541,4.8541,4.8506,4.8541,254814.978
2015-07-14 15:35:00,13.87,13.87,13.86,13.87,366607.9295154184,4.8541,4.8541,4.8506,4.8541,366607.9295
2015-07-14 15:40:00,13.87,13.87,13.85,13.86,428894.2731277532,4.8541,4.8541,4.8471,4.8506,428894.2731
2015-07-14 15:45:00,13.86,13.86,13.85,13.86,281008.8105726872,4.8506,4.8506,4.8471,4.8506,281008.8106
2015-07-14 15:50:00,13.86,13.87,13.85,13.86,474751.1013215858,4.8506,4.8541,4.8471,4.8506,474751.1013
2015-07-14 15:55:00,13.86,13.86,13.85,13.85,740920.7048458148,4.8506,4.8506,4.8471,4.8471,740920.7048
2015-07-15 09:30:00,13.87,13.93,13.85,13.91,434491.1894273127,4.8541,4.8751,4.8471,4.8681,434491.1894
2015-07-15 09:35:00,13.91,13.92,13.87,13.87,132911.89427312772,4.8681,4.8716,4.8541,4.8541,132911.8943
2015-07-15 09:40:00,13.87,13.87,13.83,13.85,158636.56387665196,4.8541,4.8541,4.8401,4.8471,158636.5639
2015-07-15 09:45:00,13.85,13.88,13.85,13.86,153918.50220264314,4.8471,4.8576,4.8471,4.8506,153918.5022
2015-07-15 09:50:00,13.86,13.87,13.85,13.87,510301.76211453736,4.8506,4.8541,4.8471,4.8541,510301.7621
2015-07-15 09:55:00,13.87,13.87,13.87,13.87,85004.4052863436,4.8541,4.8541,4.8541,4.8541,85004.4053
2015-07-15 10:00:00,13.87,13.87,13.84,13.85,135898.67841409688,4.8541,4.8541,4.8436,4.8471,135898.6784
2015-07-15 10:05:00,13.84,13.87,13.84,13.87,187823.78854625547,4.8436,4.8541,4.8436,4.8541,187823.7885
2015-07-15 10:10:00,13.87,13.88,13.86,13.88,71506.6079295154,4.8541,4.8576,4.8506,4.8576,71506.6079
2015-07-15 10:15:00,13.88,13.89,13.87,13.88,125044.0528634361,4.8576,4.8611,4.8541,4.8576,125044.0529
2015-07-15 10:20:00,13.88,13.88,13.86,13.87,123832.59911894271,4.8576,4.8576,4.8506,4.8541,123832.5991
2015-07-15 10:25:00,13.87,13.88,13.87,13.87,174400.88105726868,4.8541,4.8576,4.8541,4.8541,174400.8811
2015-07-15 10:30:00,13.87,13.88,13.87,13.87,129903.0837004405,4.8541,4.8576,4.8541,4.8541,129903.0837
2015-07-15 10:35:00,13.87,13.87,13.86,13.87,119854.62555066076,4.8541,4.8541,4.8506,4.8541,119854.6256
2015-07-15 10:40:00,13.87,13.87,13.86,13.87,119795.154185022,4.8541,4.8541,4.8506,4.8541,119795.1542
2015-07-15 10:45:00,13.87,13.87,13.86,13.87,101116.74008810573,4.8541,4.8541,4.8506,4.8541,101116.7401
2015-07-15 10:50:00,13.87,13.88,13.86,13.88,144720.26431718058,4.8541,4.8576,4.8506,4.8576,144720.2643
2015-07-15 10:55:00,13.88,13.91,13.88,13.9,280933.92070484575,4.8576,4.8681,4.8576,4.8646,280933.9207
2015-07-15 11:00:00,13.9,13.9,13.87,13.89,3039200.440528634,4.8646,4.8646,4.8541,4.8611,3039200.4405
2015-07-15 11:05:00,13.89,13.9,13.88,13.89,410185.0220264316,4.8611,4.8646,4.8576,4.8611,410185.022
2015-07-15 11:10:00,13.9,13.9,13.87,13.89,2705777.533039647,4.8646,4.8646,4.8541,4.8611,2705777.533
2015-07-15 11:15:00,13.88,13.88,13.87,13.87,129306.16740088104,4.8576,4.8576,4.8541,4.8541,129306.1674
2015-07-15 11:20:00,13.87,13.88,13.87,13.87,231486.7841409692,4.8541,4.8576,4.8541,4.8541,231486.7841
2015-07-15 11:25:00,13.87,13.87,13.86,13.87,131129.95594713654,4.8541,4.8541,4.8506,4.8541,131129.9559
2015-07-15 11:30:00,13.87,13.87,13.86,13.86,171310.57268722463,4.8541,4.8541,4.8506,4.8506,171310.5727
2015-07-15 11:35:00,13.87,13.87,13.85,13.86,59198.23788546254,4.8541,4.8541,4.8471,4.8506,59198.2379
2015-07-15 11:40:00,13.86,13.87,13.85,13.85,67588.10572687224,4.8506,4.8541,4.8471,4.8471,67588.1057
2015-07-15 11:45:00,13.85,13.86,13.84,13.86,162810.57268722463,4.8471,4.8506,4.8436,4.8506,162810.5727
2015-07-15 11:50:00,13.86,13.86,13.85,13.85,165416.29955947134,4.8506,4.8506,4.8471,4.8471,165416.2996
2015-07-15 11:55:00,13.85,13.87,13.84,13.87,81583.70044052861,4.8471,4.8541,4.8436,4.8541,81583.7004
2015-07-15 12:00:00,13.87,13.89,13.87,13.89,81125.55066079294,4.8541,4.8611,4.8541,4.8611,81125.5507
2015-07-15 12:05:00,13.89,13.9,13.88,13.89,132244.49339207046,4.8611,4.8646,4.8576,4.8611,132244.4934
2015-07-15 12:10:00,13.89,13.89,13.87,13.87,56651.98237885461,4.8611,4.8611,4.8541,4.8541,56651.9824
2015-07-15 12:15:00,13.87,13.89,13.87,13.88,143460.35242290745,4.8541,4.8611,4.8541,4.8576,143460.3524
2015-07-15 12:20:00,13.88,13.9,13.87,13.9,85440.52863436122,4.8576,4.8646,4.8541,4.8646,85440.5286
2015-07-15 12:25:00,13.89,13.9,13.88,13.89,190524.22907488985,4.8611,4.8646,4.8576,4.8611,190524.2291
2015-07-15 12:30:00,13.89,13.89,13.87,13.87,117504.4052863436,4.8611,4.8611,4.8541,4.8541,117504.4053
2015-07-15 12:35:00,13.87,13.88,13.87,13.88,144218.0616740088,4.8541,4.8576,4.8541,4.8576,144218.0617
2015-07-15 12:40:00,13.88,13.89,13.87,13.89,62603.52422907488,4.8576,4.8611,4.8541,4.8611,62603.5242
2015-07-15 12:45:00,13.88,13.89,13.88,13.88,44607.929515418495,4.8576,4.8611,4.8576,4.8576,44607.9295
2015-07-15 12:50:00,13.88,13.88,13.87,13.88,140442.73127753302,4.8576,4.8576,4.8541,4.8576,140442.7313
2015-07-15 12:55:00,13.87,13.88,13.87,13.87,201348.0176211453,4.8541,4.8576,4.8541,4.8541,201348.0176
2015-07-15 13:00:00,13.87,13.87,13.86,13.87,139242.29074889867,4.8541,4.8541,4.8506,4.8541,139242.2907
2015-07-15 13:05:00,13.87,13.87,13.87,13.87,121017.62114537445,4.8541,4.8541,4.8541,4.8541,121017.6211
2015-07-15 13:10:00,13.87,13.87,13.87,13.87,148319.38325991188,4.8541,4.8541,4.8541,4.8541,148319.3833
2015-07-15 13:15:00,13.87,13.87,13.86,13.87,97801.76211453744,4.8541,4.8541,4.8506,4.8541,97801.7621
2015-07-15 13:20:00,13.87,13.87,13.86,13.87,49788.5462555066,4.8541,4.8541,4.8506,4.8541,49788.5463
2015-07-15 13:25:00,13.87,13.88,13.87,13.88,67742.29074889867,4.8541,4.8576,4.8541,4.8576,67742.2907
2015-07-15 13:30:00,13.88,13.88,13.87,13.87,82312.77533039646,4.8576,4.8576,4.8541,4.8541,82312.7753
2015-07-15 13:35:00,13.88,13.89,13.87,13.87,125757.7092511013,4.8576,4.8611,4.8541,4.8541,125757.7093
2015-07-15 13:40:00,13.87,13.87,13.87,13.87,610028.6343612333,4.8541,4.8541,4.8541,4.8541,610028.6344
2015-07-15 13:45:00,13.87,13.87,13.87,13.87,32674.008810572683,4.8541,4.8541,4.8541,4.8541,32674.0088
2015-07-15 13:50:00,13.87,13.87,13.87,13.87,24165.19823788546,4.8541,4.8541,4.8541,4.8541,24165.1982
2015-07-15 13:55:00,13.87,13.87,13.87,13.87,26394.2731277533,4.8541,4.8541,4.8541,4.8541,26394.2731
2015-07-15 14:00:00,13.87,13.87,13.87,13.87,77766.51982378853,4.8541,4.8541,4.8541,4.8541,77766.5198
2015-07-15 14:05:00,13.87,13.87,13.87,13.87,39550.66079295154,4.8541,4.8541,4.8541,4.8541,39550.6608
2015-07-15 14:10:00,13.87,13.87,13.87,13.87,68409.69162995594,4.8541,4.8541,4.8541,4.8541,68409.6916
2015-07-15 14:15:00,13.87,13.87,13.87,13.87,545920.7048458148,4.8541,4.8541,4.8541,4.8541,545920.7048
2015-07-15 14:20:00,13.87,13.87,13.87,13.87,212585.9030837004,4.8541,4.8541,4.8541,4.8541,212585.9031
2015-07-15 14:25:00,13.87,13.88,13.86,13.88,274229.0748898678,4.8541,4.8576,4.8506,4.8576,274229.0749
2015-07-15 14:30:00,13.88,13.88,13.85,13.85,96180.6167400881,4.8576,4.8576,4.8471,4.8471,96180.6167
2015-07-15 14:35:00,13.85,13.86,13.84,13.85,588984.5814977973,4.8471,4.8506,4.8436,4.8471,588984.5815
2015-07-15 14:40:00,13.85,13.85,13.82,13.82,601660.7929515417,4.8471,4.8471,4.8366,4.8366,601660.793
2015-07-15 14:45:00,13.82,13.82,13.8,13.81,223574.88986784132,4.8366,4.8366,4.8296,4.8331,223574.8899
2015-07-15 14:50:00,13.81,13.82,13.81,13.82,243594.7136563876,4.8331,4.8366,4.8331,4.8366,243594.7137
2015-07-15 14:55:00,13.82,13.84,13.81,13.83,192013.2158590308,4.8366,4.8436,4.8331,4.8401,192013.2159
2015-07-15 15:00:00,13.82,13.83,13.82,13.82,195462.55506607925,4.8366,4.8401,4.8366,4.8366,195462.5551
2015-07-15 15:05:00,13.82,13.83,13.82,13.82,293665.19823788543,4.8366,4.8401,4.8366,4.8366,293665.1982
2015-07-15 15:10:00,13.82,13.83,13.81,13.82,300222.4669603524,4.8366,4.8401,4.8331,4.8366,300222.467
2015-07-15 15:15:00,13.82,13.85,13.81,13.85,518105.7268722466,4.8366,4.8471,4.8331,4.8471,518105.7269
2015-07-15 15:20:00,13.85,13.85,13.82,13.83,300964.757709251,4.8471,4.8471,4.8366,4.8401,300964.7577
2015-07-15 15:25:00,13.83,13.85,13.82,13.84,158570.48458149776,4.8401,4.8471,4.8366,4.8436,158570.4846
2015-07-15 15:30:00,13.84,13.85,13.83,13.85,578795.1541850219,4.8436,4.8471,4.8401,4.8471,578795.1542
2015-07-15 15:35:00,13.85,13.86,13.84,13.85,820709.2511013214,4.8471,4.8506,4.8436,4.8471,820709.2511
2015-07-15 15:40:00,13.85,13.85,13.84,13.85,910145.374449339,4.8471,4.8471,4.8436,4.8471,910145.3744
2015-07-15 15:45:00,13.85,13.86,13.84,13.85,759207.0484581497,4.8471,4.8506,4.8436,4.8471,759207.0485
2015-07-15 15:50:00,13.85,13.86,13.85,13.85,1195925.1101321585,4.8471,4.8506,4.8471,4.8471,1195925.1101
2015-07-15 15:55:00,13.85,13.86,13.83,13.85,1544583.7004405283,4.8471,4.8506,4.8401,4.8471,1544583.7004
2015-07-16 09:30:00,13.91,13.93,13.84,13.91,738713.6563876651,4.8681,4.8751,4.8436,4.8681,738713.6564
2015-07-16 09:35:00,13.92,13.92,13.87,13.88,246182.81938325983,4.8716,4.8716,4.8541,4.8576,246182.8194
2015-07-16 09:40:00,13.88,13.91,13.86,13.9,277999.99999999994,4.8576,4.8681,4.8506,4.8646,278000.0
2015-07-16 09:45:00,13.89,13.92,13.86,13.92,373625.55066079285,4.8611,4.8716,4.8506,4.8716,373625.5507
2015-07-16 09:50:00,13.92,13.96,13.92,13.93,709158.59030837,4.8716,4.8856,4.8716,4.8751,709158.5903
2015-07-16 09:55:00,13.93,13.94,13.93,13.94,102493.39207048457,4.8751,4.8786,4.8751,4.8786,102493.3921
2015-07-16 10:00:00,13.94,13.94,13.92,13.94,212960.35242290745,4.8786,4.8786,4.8716,4.8786,212960.3524
2015-07-16 10:05:00,13.94,13.94,13.91,13.92,227971.36563876647,4.8786,4.8786,4.8681,4.8716,227971.3656
2015-07-16 10:10:00,13.92,13.93,13.9,13.9,209251.10132158583,4.8716,4.8751,4.8646,4.8646,209251.1013
2015-07-16 10:15:00,13.91,13.91,13.89,13.89,162248.89867841406,4.8681,4.8681,4.8611,4.8611,162248.8987
2015-07-16 10:20:00,13.9,13.9,13.89,13.89,104720.2643171806,4.8646,4.8646,4.8611,4.8611,104720.2643
2015-07-16 10:25:00,13.89,13.89,13.87,13.88,176455.94713656383,4.8611,4.8611,4.8541,4.8576,176455.9471
2015-07-16 10:30:00,13.87,13.89,13.87,13.89,94870.04405286342,4.8541,4.8611,4.8541,4.8611,94870.0441
2015-07-16 10:35:00,13.89,13.92,13.89,13.92,235533.03964757704,4.8611,4.8716,4.8611,4.8716,235533.0396
2015-07-16 10:40:00,13.92,13.92,13.89,13.91,170288.54625550658,4.8716,4.8716,4.8611,4.8681,170288.5463
2015-07-16 10:45:00,13.91,13.92,13.9,13.92,85112.3348017621,4.8681,4.8716,4.8646,4.8716,85112.3348
2015-07-16 10:50:00,13.92,13.93,13.91,13.91,175740.08810572684,4.8716,4.8751,4.8681,4.8681,175740.0881
2015-07-16 10:55:00,13.92,13.92,13.91,13.91,175962.55506607925,4.8716,4.8716,4.8681,4.8681,175962.5551
2015-07-16 11:00:00,13.92,13.92,13.9,13.9,111733.48017621144,4.8716,4.8716,4.8646,4.8646,111733.4802
2015-07-16 11:05:00,13.9,13.91,13.9,13.91,82671.80616740086,4.8646,4.8681,4.8646,4.8681,82671.8062
2015-07-16 11:10:00,13.91,13.91,13.9,13.9,131693.8325991189,4.8681,4.8681,4.8646,4.8646,131693.8326
2015-07-16 11:15:00,13.9,13.9,13.88,13.88,144561.67400881054,4.8646,4.8646,4.8576,4.8576,144561.674
2015-07-16 11:20:00,13.88,13.89,13.88,13.89,58325.9911894273,4.8576,4.8611,4.8576,4.8611,58325.9912
2015-07-16 11:25:00,13.89,13.9,13.89,13.9,123988.98678414094,4.8611,4.8646,4.8611,4.8646,123988.9868
2015-07-16 11:30:00,13.89,13.9,13.89,13.89,99396.4757709251,4.8611,4.8646,4.8611,4.8611,99396.4758
2015-07-16 11:35:00,13.9,13.9,13.88,13.88,133149.7797356828,4.8646,4.8646,4.8576,4.8576,133149.7797
2015-07-16 11:40:00,13.88,13.89,13.87,13.88,263325.99118942727,4.8576,4.8611,4.8541,4.8576,263325.9912
2015-07-16 11:45:00,13.88,13.88,13.87,13.88,230803.9647577092,4.8576,4.8576,4.8541,4.8576,230803.9648
2015-07-16 11:50:00,13.88,13.89,13.87,13.88,262870.0440528634,4.8576,4.8611,4.8541,4.8576,262870.0441
2015-07-16 11:55:00,13.88,13.88,13.86,13.87,199795.154185022,4.8576,4.8576,4.8506,4.8541,199795.1542
2015-07-16 12:00:00,13.87,13.88,13.87,13.87,196627.7533039647,4.8541,4.8576,4.8541,4.8541,196627.7533
2015-07-16 12:05:00,13.87,13.87,13.87,13.87,237469.16299559467,4.8541,4.8541,4.8541,4.8541,237469.163
2015-07-16 12:10:00,13.87,13.87,13.87,13.87,76052.86343612333,4.8541,4.8541,4.8541,4.8541,76052.8634
2015-07-16 12:15:00,13.87,13.87,13.86,13.86,106581.4977973568,4.8541,4.8541,4.8506,4.8506,106581.4978
2015-07-16 12:20:00,13.86,13.87,13.86,13.86,90270.92511013214,4.8506,4.8541,4.8506,4.8506,90270.9251
2015-07-16 12:25:00,13.86,13.87,13.86,13.87,134026.43171806165,4.8506,4.8541,4.8506,4.8541,134026.4317
2015-07-16 12:30:00,13.87,13.87,13.84,13.85,167572.6872246696,4.8541,4.8541,4.8436,4.8471,167572.6872
2015-07-16 12:35:00,13.85,13.85,13.84,13.85,152088.10572687222,4.8471,4.8471,4.8436,4.8471,152088.1057
2015-07-16 12:40:00,13.84,13.85,13.84,13.85,63330.39647577091,4.8436,4.8471,4.8436,4.8471,63330.3965
2015-07-16 12:45:00,13.85,13.85,13.84,13.84,82297.35682819382,4.8471,4.8471,4.8436,4.8436,82297.3568
2015-07-16 12:50:00,13.84,13.84,13.84,13.84,84008.81057268722,4.8436,4.8436,4.8436,4.8436,84008.8106
2015-07-16 12:55:00,13.84,13.84,13.82,13.82,105480.17621145373,4.8436,4.8436,4.8366,4.8366,105480.1762
2015-07-16 13:00:00,13.82,13.82,13.82,13.82,123839.20704845812,4.8366,4.8366,4.8366,4.8366,123839.207
2015-07-16 13:05:00,13.82,13.83,13.82,13.82,152204.84581497795,4.8366,4.8401,4.8366,4.8366,152204.8458
2015-07-16 13:10:00,13.82,13.83,13.82,13.83,97925.11013215856,4.8366,4.8401,4.8366,4.8401,97925.1101
2015-07-16 13:15:00,13.83,13.83,13.81,13.81,181914.09691629952,4.8401,4.8401,4.8331,4.8331,181914.0969
2015-07-16 13:20:00,13.82,13.82,13.81,13.82,133801.7621145374,4.8366,4.8366,4.8331,4.8366,133801.7621
2015-07-16 13:25:00,13.82,13.83,13.81,13.82,114486.78414096916,4.8366,4.8401,4.8331,4.8366,114486.7841
2015-07-16 13:30:00,13.82,13.83,13.82,13.82,138011.013215859,4.8366,4.8401,4.8366,4.8366,138011.0132
2015-07-16 13:35:00,13.82,13.82,13.82,13.82,90612.3348017621,4.8366,4.8366,4.8366,4.8366,90612.3348
2015-07-16 13:40:00,13.82,13.82,13.81,13.81,101859.0308370044,4.8366,4.8366,4.8331,4.8331,101859.0308
2015-07-16 13:45:00,13.81,13.82,13.81,13.82,174552.86343612333,4.8331,4.8366,4.8331,4.8366,174552.8634
2015-07-16 13:50:00,13.82,13.82,13.8,13.8,199607.92951541848,4.8366,4.8366,4.8296,4.8296,199607.9295
2015-07-16 13:55:00,13.8,13.81,13.8,13.8,99986.78414096916,4.8296,4.8331,4.8296,4.8296,99986.7841
2015-07-16 14:00:00,13.8,13.81,13.8,13.8,140396.47577092508,4.8296,4.8331,4.8296,4.8296,140396.4758
2015-07-16 14:05:00,13.81,13.81,13.79,13.8,290914.0969162995,4.8331,4.8331,4.8261,4.8296,290914.0969
2015-07-16 14:10:00,13.8,13.8,13.79,13.79,78955.94713656386,4.8296,4.8296,4.8261,4.8261,78955.9471
2015-07-16 14:15:00,13.8,13.8,13.78,13.78,205136.563876652,4.8296,4.8296,4.8226,4.8226,205136.5639
2015-07-16 14:20:00,13.79,13.79,13.78,13.79,53046.25550660792,4.8261,4.8261,4.8226,4.8261,53046.2555
2015-07-16 14:25:00,13.79,13.79,13.78,13.79,199839.2070484581,4.8261,4.8261,4.8226,4.8261,199839.207
2015-07-16 14:30:00,13.79,13.79,13.78,13.79,376704.8458149779,4.8261,4.8261,4.8226,4.8261,376704.8458
2015-07-16 14:35:00,13.79,13.79,13.77,13.78,190764.3171806167,4.8261,4.8261,4.8191,4.8226,190764.3172
2015-07-16 14:40:00,13.78,13.79,13.78,13.79,498072.6872246695,4.8226,4.8261,4.8226,4.8261,498072.6872
2015-07-16 14:45:00,13.79,13.8,13.78,13.8,198977.97356828192,4.8261,4.8296,4.8226,4.8296,198977.9736
2015-07-16 14:50:00,13.8,13.8,13.79,13.79,93894.27312775327,4.8296,4.8296,4.8261,4.8261,93894.2731
2015-07-16 14:55:00,13.8,13.8,13.78,13.8,267407.48898678407,4.8296,4.8296,4.8226,4.8296,267407.489
2015-07-16 15:00:00,13.79,13.8,13.79,13.8,158550.6607929515,4.8261,4.8296,4.8261,4.8296,158550.6608
2015-07-16 15:05:00,13.8,13.8,13.78,13.79,256980.17621145368,4.8296,4.8296,4.8226,4.8261,256980.1762
2015-07-16 15:10:00,13.79,13.8,13.78,13.8,384055.0660792951,4.8261,4.8296,4.8226,4.8296,384055.0661
2015-07-16 15:15:00,13.8,13.8,13.78,13.78,411112.334801762,4.8296,4.8296,4.8226,4.8226,411112.3348
2015-07-16 15:20:00,13.79,13.79,13.78,13.79,124651.9823788546,4.8261,4.8261,4.8226,4.8261,124651.9824
2015-07-16 15:25:00,13.79,13.8,13.79,13.8,338931.7180616739,4.8261,4.8296,4.8261,4.8296,338931.7181
2015-07-16 15:30:00,13.8,13.8,13.79,13.8,397896.47577092506,4.8296,4.8296,4.8261,4.8296,397896.4758
2015-07-16 15:35:00,13.79,13.8,13.79,13.8,581779.7356828193,4.8261,4.8296,4.8261,4.8296,581779.7357
2015-07-16 15:40:00,13.8,13.81,13.79,13.79,544731.2775330396,4.8296,4.8331,4.8261,4.8261,544731.2775
2015-07-16 15:45:00,13.79,13.8,13.78,13.78,1376187.2246696032,4.8261,4.8296,4.8226,4.8226,1376187.2247
2015-07-16 15:50:00,13.78,13.79,13.78,13.78,1028867.8414096916,4.8226,4.8261,4.8226,4.8226,1028867.8414
2015-07-16 15:55:00,13.79,13.8,13.77,13.78,2870671.8061674004,4.8261,4.8296,4.8191,4.8226,2870671.8062
2015-07-17 09:30:00,13.77,13.82,13.74,13.81,1182515.4185022025,4.8191,4.8366,4.8086,4.8331,1182515.4185
2015-07-17 09:35:00,13.8,13.82,13.79,13.8,328872.2466960352,4.8296,4.8366,4.8261,4.8296,328872.2467
2015-07-17 09:40:00,13.79,13.79,13.74,13.74,302713.65638766513,4.8261,4.8261,4.8086,4.8086,302713.6564
2015-07-17 09:45:00,13.74,13.75,13.72,13.74,274806.167400881,4.8086,4.8121,4.8016,4.8086,274806.1674
2015-07-17 09:50:00,13.74,13.74,13.71,13.71,247539.6475770925,4.8086,4.8086,4.7981,4.7981,247539.6476
2015-07-17 09:55:00,13.71,13.73,13.71,13.73,92691.62995594712,4.7981,4.8051,4.7981,4.8051,92691.63
2015-07-17 10:00:00,13.73,13.74,13.73,13.74,262281.9383259912,4.8051,4.8086,4.8051,4.8086,262281.9383
2015-07-17 10:05:00,13.74,13.74,13.7,13.7,208398.67841409688,4.8086,4.8086,4.7946,4.7946,208398.6784
2015-07-17 10:10:00,13.7,13.7,13.68,13.68,182715.85903083696,4.7946,4.7946,4.7876,4.7876,182715.859
2015-07-17 10:15:00,13.67,13.7,13.67,13.7,152834.8017621145,4.7841,4.7946,4.7841,4.7946,152834.8018
2015-07-17 10:20:00,13.7,13.71,13.69,13.7,156314.97797356825,4.7946,4.7981,4.7911,4.7946,156314.978
2015-07-17 10:25:00,13.71,13.71,13.68,13.68,161870.0440528634,4.7981,4.7981,4.7876,4.7876,161870.0441
2015-07-17 10:30:00,13.68,13.68,13.66,13.67,742187.2246696034,4.7876,4.7876,4.7806,4.7841,742187.2247
2015-07-17 10:35:00,13.67,13.67,13.65,13.67,293334.8017621145,4.7841,4.7841,4.7771,4.7841,293334.8018
2015-07-17 10:40:00,13.67,13.67,13.65,13.66,181059.47136563875,4.7841,4.7841,4.7771,4.7806,181059.4714
2015-07-17 10:45:00,13.66,13.66,13.63,13.63,372348.0176211453,4.7806,4.7806,4.7701,4.7701,372348.0176
2015-07-17 10:50:00,13.63,13.65,13.63,13.64,190676.21145374447,4.7701,4.7771,4.7701,4.7736,190676.2115
2015-07-17 10:55:00,13.65,13.65,13.63,13.64,219909.6916299559,4.7771,4.7771,4.7701,4.7736,219909.6916
2015-07-17 11:00:00,13.64,13.64,13.64,13.64,130052.86343612333,4.7736,4.7736,4.7736,4.7736,130052.8634
2015-07-17 11:05:00,13.64,13.64,13.61,13.62,985006.6079295152,4.7736,4.7736,4.7631,4.7666,985006.6079
2015-07-17 11:10:00,13.62,13.62,13.61,13.61,164561.67400881054,4.7666,4.7666,4.7631,4.7631,164561.674
2015-07-17 11:15:00,13.61,13.62,13.61,13.61,179310.57268722463,4.7631,4.7666,4.7631,4.7631,179310.5727
2015-07-17 11:20:00,13.61,13.61,13.6,13.61,146825.9911894273,4.7631,4.7631,4.7596,4.7631,146825.9912
2015-07-17 11:25:00,13.61,13.62,13.6,13.62,135599.11894273126,4.7631,4.7666,4.7596,4.7666,135599.1189
2015-07-17 11:30:00,13.62,13.64,13.62,13.64,1966845.8149779728,4.7666,4.7736,4.7666,4.7736,1966845.815
2015-07-17 11:35:00,13.64,13.64,13.62,13.63,222466.96035242287,4.7736,4.7736,4.7666,4.7701,222466.9604
2015-07-17 11:40:00,13.62,13.63,13.62,13.62,379416.2995594713,4.7666,4.7701,4.7666,4.7666,379416.2996
2015-07-17 11:45:00,13.62,13.63,13.62,13.63,255603.5242290749,4.7666,4.7701,4.7666,4.7701,255603.5242
2015-07-17 11:50:00,13.63,13.63,13.62,13.62,207775.3303964757,4.7701,4.7701,4.7666,4.7666,207775.3304
2015-07-17 11:55:00,13.62,13.63,13.62,13.62,299488.9867841409,4.7666,4.7701,4.7666,4.7666,299488.9868
2015-07-17 12:00:00,13.62,13.66,13.62,13.66,217546.25550660788,4.7666,4.7806,4.7666,4.7806,217546.2555
2015-07-17 12:05:00,13.66,13.67,13.66,13.67,158618.9427312775,4.7806,4.7841,4.7806,4.7841,158618.9427
2015-07-17 12:10:00,13.67,13.71,13.67,13.71,709938.3259911893,4.7841,4.7981,4.7841,4.7981,709938.326
2015-07-17 12:15:00,13.71,13.73,13.7,13.72,298112.3348017621,4.7981,4.8051,4.7946,4.8016,298112.3348
2015-07-17 12:20:00,13.72,13.72,13.67,13.69,654268.7224669602,4.8016,4.8016,4.7841,4.7911,654268.7225
2015-07-17 12:25:00,13.69,13.72,13.69,13.71,190288.54625550652,4.7911,4.8016,4.7911,4.7981,190288.5463
2015-07-17 12:30:00,13.72,13.72,13.71,13.72,252729.0748898678,4.8016,4.8016,4.7981,4.8016,252729.0749
2015-07-17 12:35:00,13.72,13.72,13.69,13.7,280396.47577092506,4.8016,4.8016,4.7911,4.7946,280396.4758
2015-07-17 12:40:00,13.7,13.71,13.7,13.71,86072.68722466959,4.7946,4.7981,4.7946,4.7981,86072.6872
2015-07-17 12:45:00,13.71,13.72,13.69,13.7,457614.5374449338,4.7981,4.8016,4.7911,4.7946,457614.5374
2015-07-17 12:50:00,13.69,13.72,13.69,13.72,66823.7885462555,4.7911,4.8016,4.7911,4.8016,66823.7885
2015-07-17 12:55:00,13.72,13.75,13.71,13.74,511387.6651982378,4.8016,4.8121,4.7981,4.8086,511387.6652
2015-07-17 13:00:00,13.74,13.74,13.74,13.74,99927.3127753304,4.8086,4.8086,4.8086,4.8086,99927.3128
2015-07-17 13:05:00,13.74,13.74,13.74,13.74,150257.7092511013,4.8086,4.8086,4.8086,4.8086,150257.7093
2015-07-17 13:10:00,13.74,13.75,13.74,13.75,168074.88986784138,4.8086,4.8121,4.8086,4.8121,168074.8899
2015-07-17 13:15:00,13.75,13.75,13.75,13.75,104927.31277533036,4.8121,4.8121,4.8121,4.8121,104927.3128
2015-07-17 13:20:00,13.75,13.76,13.73,13.76,613508.8105726871,4.8121,4.8156,4.8051,4.8156,613508.8106
2015-07-17 13:25:00,13.76,13.76,13.76,13.76,82279.73568281937,4.8156,4.8156,4.8156,4.8156,82279.7357
2015-07-17 13:30:00,13.76,13.76,13.76,13.76,107561.67400881056,4.8156,4.8156,4.8156,4.8156,107561.674
2015-07-17 13:35:00,13.76,13.77,13.76,13.77,318317.18061674,4.8156,4.8191,4.8156,4.8191,318317.1806
2015-07-17 13:40:00,13.77,13.78,13.76,13.78,148916.29955947134,4.8191,4.8226,4.8156,4.8226,148916.2996
2015-07-17 13:45:00,13.78,13.78,13.76,13.77,519799.55947136553,4.8226,4.8226,4.8156,4.8191,519799.5595
2015-07-17 13:50:00,13.77,13.78,13.77,13.78,111281.93832599116,4.8191,4.8226,4.8191,4.8226,111281.9383
2015-07-17 13:55:00,13.78,13.78,13.76,13.77,344200.4405286343,4.8226,4.8226,4.8156,4.8191,344200.4405
2015-07-17 14:00:00,13.77,13.78,13.77,13.77,230167.40088105723,4.8191,4.8226,4.8191,4.8191,230167.4009
2015-07-17 14:05:00,13.77,13.79,13.77,13.79,128077.0925110132,4.8191,4.8261,4.8191,4.8261,128077.0925
2015-07-17 14:10:00,13.79,13.79,13.76,13.77,135625.5506607929,4.8261,4.8261,4.8156,4.8191,135625.5507
2015-07-17 14:15:00,13.76,13.78,13.76,13.78,82850.22026431716,4.8156,4.8226,4.8156,4.8226,82850.2203
2015-07-17 14:20:00,13.78,13.78,13.77,13.78,59502.2026431718,4.8226,4.8226,4.8191,4.8226,59502.2026
2015-07-17 14:25:00,13.78,13.78,13.77,13.78,135867.8414096916,4.8226,4.8226,4.8191,4.8226,135867.8414
2015-07-17 14:30:00,13.78,13.79,13.77,13.79,341892.07048458146,4.8226,4.8261,4.8191,4.8261,341892.0705
2015-07-17 14:35:00,13.79,13.79,13.77,13.77,307964.757709251,4.8261,4.8261,4.8191,4.8191,307964.7577
2015-07-17 14:40:00,13.78,13.78,13.77,13.78,50828.19383259911,4.8226,4.8226,4.8191,4.8226,50828.1938
2015-07-17 14:45:00,13.78,13.8,13.78,13.79,338015.4185022026,4.8226,4.8296,4.8226,4.8261,338015.4185
2015-07-17 14:50:00,13.79,13.8,13.79,13.8,97174.00881057268,4.8261,4.8296,4.8261,4.8296,97174.0088
2015-07-17 14:55:00,13.8,13.8,13.79,13.8,106682.81938325988,4.8296,4.8296,4.8261,4.8296,106682.8194
2015-07-17 15:00:00,13.8,13.8,13.8,13.8,210715.85903083696,4.8296,4.8296,4.8296,4.8296,210715.859
2015-07-17 15:05:00,13.8,13.81,13.8,13.81,237471.36563876647,4.8296,4.8331,4.8296,4.8331,237471.3656
2015-07-17 15:10:00,13.81,13.81,13.79,13.81,337011.0132158589,4.8331,4.8331,4.8261,4.8331,337011.0132
2015-07-17 15:15:00,13.8,13.81,13.79,13.79,290643.17180616735,4.8296,4.8331,4.8261,4.8261,290643.1718
2015-07-17 15:20:00,13.8,13.81,13.79,13.81,153911.89427312772,4.8296,4.8331,4.8261,4.8331,153911.8943
2015-07-17 15:25:00,13.81,13.82,13.8,13.82,130865.6387665198,4.8331,4.8366,4.8296,4.8366,130865.6388
2015-07-17 15:30:00,13.82,13.82,13.8,13.8,342825.99118942727,4.8366,4.8366,4.8296,4.8296,342825.9912
2015-07-17 15:35:00,13.8,13.8,13.8,13.8,119707.04845814976,4.8296,4.8296,4.8296,4.8296,119707.0485
2015-07-17 15:40:00,13.8,13.8,13.77,13.78,369834.80176211445,4.8296,4.8296,4.8191,4.8226,369834.8018
2015-07-17 15:45:00,13.78,13.79,13.77,13.79,350240.0881057268,4.8226,4.8261,4.8191,4.8261,350240.0881
2015-07-17 15:50:00,13.79,13.81,13.79,13.81,691348.0176211452,4.8261,4.8331,4.8261,4.8331,691348.0176
2015-07-17 15:55:00,13.8,13.81,13.78,13.79,2309453.744493392,4.8296,4.8331,4.8226,4.8261,2309453.7445
2015-07-20 09:30:00,13.8,13.87,13.78,13.78,632914.0969162994,4.8296,4.8541,4.8226,4.8226,632914.0969
2015-07-20 09:35:00,13.79,13.82,13.77,13.79,323136.5638766519,4.8261,4.8366,4.8191,4.8261,323136.5639
2015-07-20 09:40:00,13.78,13.82,13.77,13.79,226746.69603524223,4.8226,4.8366,4.8191,4.8261,226746.696
2015-07-20 09:45:00,13.79,13.81,13.76,13.79,360477.97356828186,4.8261,4.8331,4.8156,4.8261,360477.9736
2015-07-20 09:50:00,13.79,13.8,13.76,13.77,198969.16299559467,4.8261,4.8296,4.8156,4.8191,198969.163
2015-07-20 09:55:00,13.77,13.77,13.74,13.75,394931.7180616739,4.8191,4.8191,4.8086,4.8121,394931.7181
2015-07-20 10:00:00,13.75,13.78,13.74,13.76,283859.0308370044,4.8121,4.8226,4.8086,4.8156,283859.0308
2015-07-20 10:05:00,13.76,13.77,13.75,13.77,212114.53744493387,4.8156,4.8191,4.8121,4.8191,212114.5374
2015-07-20 10:10:00,13.77,13.79,13.75,13.76,251180.61674008807,4.8191,4.8261,4.8121,4.8156,251180.6167
2015-07-20 10:15:00,13.75,13.77,13.75,13.76,95724.6696035242,4.8121,4.8191,4.8121,4.8156,95724.6696
2015-07-20 10:20:00,13.76,13.78,13.75,13.78,118605.72687224668,4.8156,4.8226,4.8121,4.8226,118605.7269
2015-07-20 10:25:00,13.78,13.78,13.77,13.77,112387.66519823788,4.8226,4.8226,4.8191,4.8191,112387.6652
2015-07-20 10:30:00,13.77,13.79,13.77,13.79,555367.8414096915,4.8191,4.8261,4.8191,4.8261,555367.8414
2015-07-20 10:35:00,13.79,13.79,13.77,13.78,393118.94273127744,4.8261,4.8261,4.8191,4.8226,393118.9427
2015-07-20 10:40:00,13.78,13.79,13.77,13.78,195193.8325991189,4.8226,4.8261,4.8191,4.8226,195193.8326
2015-07-20 10:45:00,13.78,13.79,13.78,13.79,93574.8898678414,4.8226,4.8261,4.8226,4.8261,93574.8899
2015-07-20 10:50:00,13.79,13.8,13.78,13.8,157519.82378854623,4.8261,4.8296,4.8226,4.8296,157519.8238
2015-07-20 10:55:00,13.8,13.8,13.79,13.8,132825.9911894273,4.8296,4.8296,4.8261,4.8296,132825.9912
2015-07-20 11:00:00,13.79,13.8,13.78,13.79,257788.54625550652,4.8261,4.8296,4.8226,4.8261,257788.5463
2015-07-20 11:05:00,13.79,13.79,13.77,13.78,170581.4977973568,4.8261,4.8261,4.8191,4.8226,170581.4978
2015-07-20 11:10:00,13.78,13.78,13.77,13.78,99742.29074889868,4.8226,4.8226,4.8191,4.8226,99742.2907
2015-07-20 11:15:00,13.78,13.78,13.77,13.77,145720.26431718058,4.8226,4.8226,4.8191,4.8191,145720.2643
2015-07-20 11:20:00,13.77,13.78,13.77,13.78,182735.6828193832,4.8191,4.8226,4.8191,4.8226,182735.6828
2015-07-20 11:25:00,13.78,13.8,13.78,13.78,359414.0969162995,4.8226,4.8296,4.8226,4.8226,359414.0969
2015-07-20 11:30:00,13.78,13.79,13.77,13.78,573962.5550660791,4.8226,4.8261,4.8191,4.8226,573962.5551
2015-07-20 11:35:00,13.78,13.78,13.77,13.78,375484.5814977973,4.8226,4.8226,4.8191,4.8226,375484.5815
2015-07-20 11:40:00,13.78,13.78,13.77,13.78,257477.9735682819,4.8226,4.8226,4.8191,4.8226,257477.9736
2015-07-20 11:45:00,13.78,13.78,13.75,13.76,437665.1982378854,4.8226,4.8226,4.8121,4.8156,437665.1982
2015-07-20 11:50:00,13.75,13.76,13.73,13.74,552162.9955947136,4.8121,4.8156,4.8051,4.8086,552162.9956
2015-07-20 11:55:00,13.74,13.75,13.73,13.74,543775.3303964756,4.8086,4.8121,4.8051,4.8086,543775.3304
2015-07-20 12:00:00,13.74,13.74,13.72,13.72,175129.95594713654,4.8086,4.8086,4.8016,4.8016,175129.9559
2015-07-20 12:05:00,13.72,13.72,13.69,13.69,158973.5682819383,4.8016,4.8016,4.7911,4.7911,158973.5683
2015-07-20 12:10:00,13.69,13.71,13.66,13.7,342770.9251101321,4.7911,4.7981,4.7806,4.7946,342770.9251
2015-07-20 12:15:00,13.7,13.72,13.7,13.72,424980.1762114537,4.7946,4.8016,4.7946,4.8016,424980.1762
2015-07-20 12:20:00,13.72,13.72,13.71,13.72,99101.32158590306,4.8016,4.8016,4.7981,4.8016,99101.3216
2015-07-20 12:25:00,13.72,13.72,13.69,13.69,118986.78414096916,4.8016,4.8016,4.7911,4.7911,118986.7841
2015-07-20 12:30:00,13.7,13.71,13.69,13.71,77828.1938325991,4.7946,4.7981,4.7911,4.7981,77828.1938
2015-07-20 12:35:00,13.71,13.72,13.71,13.72,78103.52422907487,4.7981,4.8016,4.7981,4.8016,78103.5242
2015-07-20 12:40:00,13.72,13.72,13.71,13.72,120947.13656387664,4.8016,4.8016,4.7981,4.8016,120947.1366
2015-07-20 12:45:00,13.72,13.72,13.71,13.71,60491.18942731276,4.8016,4.8016,4.7981,4.7981,60491.1894
2015-07-20 12:50:00,13.71,13.71,13.7,13.7,43462.55506607929,4.7981,4.7981,4.7946,4.7946,43462.5551
2015-07-20 12:55:00,13.7,13.7,13.68,13.68,54024.22907488986,4.7946,4.7946,4.7876,4.7876,54024.2291
2015-07-20 13:00:00,13.69,13.72,13.68,13.71,340422.90748898673,4.7911,4.8016,4.7876,4.7981,340422.9075
2015-07-20 13:05:00,13.71,13.72,13.71,13.72,78114.5374449339,4.7981,4.8016,4.7981,4.8016,78114.5374
2015-07-20 13:10:00,13.72,13.72,13.71,13.72,89519.82378854624,4.8016,4.8016,4.7981,4.8016,89519.8238
2015-07-20 13:15:00,13.72,13.72,13.71,13.72,67592.51101321584,4.8016,4.8016,4.7981,4.8016,67592.511
2015-07-20 13:20:00,13.72,13.73,13.71,13.73,392645.3744493391,4.8016,4.8051,4.7981,4.8051,392645.3744
2015-07-20 13:25:00,13.73,13.73,13.72,13.73,285942.731277533,4.8051,4.8051,4.8016,4.8051,285942.7313
2015-07-20 13:30:00,13.73,13.74,13.72,13.74,205596.91629955944,4.8051,4.8086,4.8016,4.8086,205596.9163
2015-07-20 13:35:00,13.74,13.75,13.73,13.75,179041.85022026428,4.8086,4.8121,4.8051,4.8121,179041.8502
2015-07-20 13:40:00,13.75,13.75,13.74,13.75,99931.718061674,4.8121,4.8121,4.8086,4.8121,99931.7181
2015-07-20 13:45:00,13.74,13.75,13.73,13.73,411198.23788546247,4.8086,4.8121,4.8051,4.8051,411198.2379
2015-07-20 13:50:00,13.74,13.74,13.72,13.72,290411.8942731277,4.8086,4.8086,4.8016,4.8016,290411.8943
2015-07-20 13:55:00,13.72,13.73,13.7,13.73,223817.18061674005,4.8016,4.8051,4.7946,4.8051,223817.1806
2015-07-20 14:00:00,13.73,13.75,13.72,13.75,444726.872246696,4.8051,4.8121,4.8016,4.8121,444726.8722
2015-07-20 14:05:00,13.75,13.76,13.75,13.75,160442.73127753302,4.8121,4.8156,4.8121,4.8121,160442.7313
2015-07-20 14:10:00,13.76,13.76,13.75,13.76,171561.67400881054,4.8156,4.8156,4.8121,4.8156,171561.674
2015-07-20 14:15:00,13.76,13.77,13.76,13.76,205039.6475770925,4.8156,4.8191,4.8156,4.8156,205039.6476
2015-07-20 14:20:00,13.76,13.77,13.76,13.77,143387.66519823787,4.8156,4.8191,4.8156,4.8191,143387.6652
2015-07-20 14:25:00,13.77,13.77,13.77,13.77,174429.51541850218,4.8191,4.8191,4.8191,4.8191,174429.5154
2015-07-20 14:30:00,13.77,13.78,13.77,13.78,247341.4096916299,4.8191,4.8226,4.8191,4.8226,247341.4097
2015-07-20 14:35:00,13.78,13.78,13.77,13.78,355623.3480176211,4.8226,4.8226,4.8191,4.8226,355623.348
2015-07-20 14:40:00,13.78,13.78,13.77,13.78,175125.5506607929,4.8226,4.8226,4.8191,4.8226,175125.5507
2015-07-20 14:45:00,13.78,13.78,13.77,13.78,282775.33039647574,4.8226,4.8226,4.8191,4.8226,282775.3304
2015-07-20 14:50:00,13.78,13.78,13.77,13.77,237213.6563876652,4.8226,4.8226,4.8191,4.8191,237213.6564
2015-07-20 14:55:00,13.78,13.78,13.76,13.77,252158.59030837,4.8226,4.8226,4.8156,4.8191,252158.5903
2015-07-20 15:00:00,13.77,13.78,13.77,13.78,250790.7488986784,4.8191,4.8226,4.8191,4.8226,250790.7489
2015-07-20 15:05:00,13.78,13.78,13.78,13.78,78790.7488986784,4.8226,4.8226,4.8226,4.8226,78790.7489
2015-07-20 15:10:00,13.78,13.81,13.78,13.81,633497.7973568281,4.8226,4.8331,4.8226,4.8331,633497.7974
2015-07-20 15:15:00,13.8,13.82,13.8,13.82,689257.7092511012,4.8296,4.8366,4.8296,4.8366,689257.7093
2015-07-20 15:20:00,13.82,13.82,13.8,13.81,349885.46255506604,4.8366,4.8366,4.8296,4.8331,349885.4626
2015-07-20 15:25:00,13.81,13.82,13.8,13.82,369678.4140969162,4.8331,4.8366,4.8296,4.8366,369678.4141
2015-07-20 15:30:00,13.82,13.83,13.82,13.83,260958.14977973563,4.8366,4.8401,4.8366,4.8401,260958.1498
2015-07-20 15:35:00,13.83,13.83,13.79,13.81,661552.8634361232,4.8401,4.8401,4.8261,4.8331,661552.8634
2015-07-20 15:40:00,13.81,13.81,13.79,13.79,851275.3303964756,4.8331,4.8331,4.8261,4.8261,851275.3304
2015-07-20 15:45:00,13.79,13.81,13.79,13.81,453475.77092511,4.8261,4.8331,4.8261,4.8331,453475.7709
2015-07-20 15:50:00,13.81,13.81,13.8,13.81,614244.4933920704,4.8331,4.8331,4.8296,4.8331,614244.4934
2015-07-20 15:55:00,13.81,13.83,13.81,13.82,2021969.1629955943,4.8331,4.8401,4.8331,4.8366,2021969.163
2015-07-21 09:30:00,13.69,13.77,13.66,13.77,844605.7268722466,4.7911,4.8191,4.7806,4.8191,844605.7269
2015-07-21 09:35:00,13.77,13.77,13.74,13.76,188469.16299559467,4.8191,4.8191,4.8086,4.8156,188469.163
2015-07-21 09:40:00,13.76,13.84,13.76,13.84,251964.75770925105,4.8156,4.8436,4.8156,4.8436,251964.7577
2015-07-21 09:45:00,13.84,13.84,13.81,13.82,293773.1277533039,4.8436,4.8436,4.8331,4.8366,293773.1278
2015-07-21 09:50:00,13.82,13.82,13.81,13.82,350775.33039647574,4.8366,4.8366,4.8331,4.8366,350775.3304
2015-07-21 09:55:00,13.82,13.84,13.8,13.84,2073892.0704845807,4.8366,4.8436,4.8296,4.8436,2073892.0705
2015-07-21 10:00:00,13.84,13.89,13.83,13.89,308718.0616740087,4.8436,4.8611,4.8401,4.8611,308718.0617
2015-07-21 10:05:00,13.89,13.91,13.87,13.87,435682.8193832598,4.8611,4.8681,4.8541,4.8541,435682.8194
2015-07-21 10:10:00,13.87,13.88,13.86,13.88,236876.65198237883,4.8541,4.8576,4.8506,4.8576,236876.652
2015-07-21 10:15:00,13.87,13.9,13.86,13.9,385878.85462555056,4.8541,4.8646,4.8506,4.8646,385878.8546
2015-07-21 10:20:00,13.9,13.92,13.89,13.92,373006.60792951536,4.8646,4.8716,4.8611,4.8716,373006.6079
2015-07-21 10:25:00,13.92,13.93,13.9,13.9,232810.57268722463,4.8716,4.8751,4.8646,4.8646,232810.5727
2015-07-21 10:30:00,13.91,13.91,13.86,13.86,215806.167400881,4.8681,4.8681,4.8506,4.8506,215806.1674
2015-07-21 10:35:00,13.86,13.86,13.83,13.84,218920.7048458149,4.8506,4.8506,4.8401,4.8436,218920.7048
2015-07-21 10:40:00,13.84,13.84,13.82,13.82,110550.66079295152,4.8436,4.8436,4.8366,4.8366,110550.6608
2015-07-21 10:45:00,13.82,13.82,13.82,13.82,171328.1938325991,4.8366,4.8366,4.8366,4.8366,171328.1938
2015-07-21 10:50:00,13.82,13.85,13.82,13.85,393907.48898678407,4.8366,4.8471,4.8366,4.8471,393907.489
2015-07-21 10:55:00,13.85,13.85,13.84,13.84,206145.3744493392,4.8471,4.8471,4.8436,4.8436,206145.3744
2015-07-21 11:00:00,13.84,13.85,13.82,13.84,301636.5638766519,4.8436,4.8471,4.8366,4.8436,301636.5639
2015-07-21 11:05:00,13.84,13.85,13.82,13.85,379389.8678414096,4.8436,4.8471,4.8366,4.8471,379389.8678
2015-07-21 11:10:00,13.85,13.85,13.84,13.85,488341.4096916299,4.8471,4.8471,4.8436,4.8471,488341.4097
2015-07-21 11:15:00,13.85,13.85,13.84,13.84,231400.88105726868,4.8471,4.8471,4.8436,4.8436,231400.8811
2015-07-21 11:20:00,13.84,13.86,13.83,13.85,225740.08810572684,4.8436,4.8506,4.8401,4.8471,225740.0881
2015-07-21 11:25:00,13.85,13.87,13.85,13.85,86385.46255506606,4.8471,4.8541,4.8471,4.8471,86385.4626
2015-07-21 11:30:00,13.86,13.86,13.84,13.85,172991.18942731275,4.8506,4.8506,4.8436,4.8471,172991.1894
2015-07-21 11:35:00,13.85,13.85,13.84,13.85,138314.97797356825,4.8471,4.8471,4.8436,4.8471,138314.978
2015-07-21 11:40:00,13.85,13.86,13.84,13.86,268442.731277533,4.8471,4.8506,4.8436,4.8506,268442.7313
2015-07-21 11:45:00,13.86,13.86,13.85,13.86,135295.154185022,4.8506,4.8506,4.8471,4.8506,135295.1542
2015-07-21 11:50:00,13.86,13.86,13.84,13.85,103751.10132158588,4.8506,4.8506,4.8436,4.8471,103751.1013
2015-07-21 11:55:00,13.85,13.85,13.84,13.85,152969.1629955947,4.8471,4.8471,4.8436,4.8471,152969.163
2015-07-21 12:00:00,13.85,13.86,13.85,13.85,114209.25110132156,4.8471,4.8506,4.8471,4.8471,114209.2511
2015-07-21 12:05:00,13.85,13.87,13.85,13.87,375625.55066079285,4.8471,4.8541,4.8471,4.8541,375625.5507
2015-07-21 12:10:00,13.86,13.87,13.85,13.86,90321.58590308367,4.8506,4.8541,4.8471,4.8506,90321.5859
2015-07-21 12:15:00,13.86,13.86,13.86,13.86,78429.51541850218,4.8506,4.8506,4.8506,4.8506,78429.5154
2015-07-21 12:20:00,13.86,13.87,13.86,13.87,250052.8634361233,4.8506,4.8541,4.8506,4.8541,250052.8634
2015-07-21 12:25:00,13.87,13.87,13.86,13.86,149889.86784140966,4.8541,4.8541,4.8506,4.8506,149889.8678
2015-07-21 12:30:00,13.87,13.87,13.86,13.86,138944.93392070482,4.8541,4.8541,4.8506,4.8506,138944.9339
2015-07-21 12:35:00,13.86,13.87,13.86,13.87,205614.53744493387,4.8506,4.8541,4.8506,4.8541,205614.5374
2015-07-21 12:40:00,13.87,13.88,13.87,13.87,217303.9647577092,4.8541,4.8576,4.8541,4.8541,217303.9648
2015-07-21 12:45:00,13.87,13.87,13.87,13.87,64165.19823788545,4.8541,4.8541,4.8541,4.8541,64165.1982
2015-07-21 12:50:00,13.87,13.87,13.86,13.87,139541.85022026428,4.8541,4.8541,4.8506,4.8541,139541.8502
2015-07-21 12:55:00,13.87,13.88,13.86,13.87,207226.872246696,4.8541,4.8576,4.8506,4.8541,207226.8722
2015-07-21 13:00:00,13.87,13.88,13.87,13.87,127136.56387665196,4.8541,4.8576,4.8541,4.8541,127136.5639
2015-07-21 13:05:00,13.88,13.89,13.87,13.89,299420.7048458149,4.8576,4.8611,4.8541,4.8611,299420.7048
2015-07-21 13:10:00,13.89,13.89,13.87,13.89,235577.0925110132,4.8611,4.8611,4.8541,4.8611,235577.0925
2015-07-21 13:15:00,13.89,13.89,13.88,13.88,242332.5991189427,4.8611,4.8611,4.8576,4.8576,242332.5991
2015-07-21 13:20:00,13.88,13.89,13.88,13.89,120777.53303964756,4.8576,4.8611,4.8576,4.8611,120777.533
2015-07-21 13:25:00,13.89,13.9,13.88,13.9,215341.4096916299,4.8611,4.8646,4.8576,4.8646,215341.4097
2015-07-21 13:30:00,13.9,13.9,13.89,13.89,201222.4669603524,4.8646,4.8646,4.8611,4.8611,201222.467
2015-07-21 13:35:00,13.89,13.89,13.88,13.89,106799.55947136562,4.8611,4.8611,4.8576,4.8611,106799.5595
2015-07-21 13:40:00,13.89,13.89,13.88,13.89,144892.07048458146,4.8611,4.8611,4.8576,4.8611,144892.0705
2015-07-21 13:45:00,13.89,13.91,13.89,13.9,384204.8458149779,4.8611,4.8681,4.8611,4.8646,384204.8458
2015-07-21 13:50:00,13.9,13.91,13.9,13.9,101275.33039647577,4.8646,4.8681,4.8646,4.8646,101275.3304
2015-07-21 13:55:00,13.9,13.91,13.9,13.9,221766.5198237885,4.8646,4.8681,4.8646,4.8646,221766.5198
2015-07-21 14:00:00,13.9,13.92,13.89,13.91,687044.052863436,4.8646,4.8716,4.8611,4.8681,687044.0529
2015-07-21 14:05:00,13.91,13.91,13.89,13.9,139601.32158590306,4.8681,4.8681,4.8611,4.8646,139601.3216
2015-07-21 14:10:00,13.89,13.9,13.89,13.9,347896.47577092506,4.8611,4.8646,4.8611,4.8646,347896.4758
2015-07-21 14:15:00,13.9,13.92,13.9,13.92,249077.0925110132,4.8646,4.8716,4.8646,4.8716,249077.0925
2015-07-21 14:20:00,13.92,13.92,13.9,13.9,306011.0132158589,4.8716,4.8716,4.8646,4.8646,306011.0132
2015-07-21 14:25:00,13.9,13.92,13.9,13.9,312850.2202643171,4.8646,4.8716,4.8646,4.8646,312850.2203
2015-07-21 14:30:00,13.9,13.91,13.88,13.89,151834.8017621145,4.8646,4.8681,4.8576,4.8611,151834.8018
2015-07-21 14:35:00,13.89,13.89,13.88,13.89,425255.5066079294,4.8611,4.8611,4.8576,4.8611,425255.5066
2015-07-21 14:40:00,13.89,13.89,13.89,13.89,158207.04845814974,4.8611,4.8611,4.8611,4.8611,158207.0485
2015-07-21 14:45:00,13.89,13.9,13.89,13.9,274559.4713656387,4.8611,4.8646,4.8611,4.8646,274559.4714
2015-07-21 14:50:00,13.9,13.9,13.89,13.9,429090.308370044,4.8646,4.8646,4.8611,4.8646,429090.3084
2015-07-21 14:55:00,13.9,13.9,13.89,13.89,231878.85462555065,4.8646,4.8646,4.8611,4.8611,231878.8546
2015-07-21 15:00:00,13.89,13.89,13.87,13.88,225497.7973568281,4.8611,4.8611,4.8541,4.8576,225497.7974
2015-07-21 15:05:00,13.88,13.88,13.87,13.87,122863.436123348,4.8576,4.8576,4.8541,4.8541,122863.4361
2015-07-21 15:10:00,13.87,13.87,13.87,13.87,12627548.458149778,4.8541,4.8541,4.8541,4.8541,12627548.4581
2015-07-21 15:15:00,13.87,13.91,13.87,13.91,453896.47577092506,4.8541,4.8681,4.8541,4.8681,453896.4758
2015-07-21 15:20:00,13.91,13.91,13.9,13.91,175874.44933920703,4.8681,4.8681,4.8646,4.8681,175874.4493
2015-07-21 15:25:00,13.9,13.91,13.9,13.91,413634.3612334801,4.8646,4.8681,4.8646,4.8681,413634.3612
2015-07-21 15:30:00,13.91,13.93,13.91,13.93,373266.5198237885,4.8681,4.8751,4.8681,4.8751,373266.5198
2015-07-21 15:35:00,13.93,13.93,13.91,13.92,320222.4669603524,4.8751,4.8751,4.8681,4.8716,320222.467
2015-07-21 15:40:00,13.92,13.92,13.91,13.91,235533.03964757704,4.8716,4.8716,4.8681,4.8681,235533.0396
2015-07-21 15:45:00,13.91,13.91,13.89,13.89,733504.4052863435,4.8681,4.8681,4.8611,4.8611,733504.4053
2015-07-21 15:50:00,13.89,13.92,13.89,13.92,542039.6475770924,4.8611,4.8716,4.8611,4.8716,542039.6476
2015-07-21 15:55:00,13.92,13.92,13.92,13.92,954689.4273127752,4.8716,4.8716,4.8716,4.8716,954689.4273
2015-07-22 09:30:00,13.81,13.87,13.78,13.87,915151.9823788544,4.8331,4.8541,4.8226,4.8541,915151.9824
2015-07-22 09:35:00,13.87,13.88,13.84,13.86,729962.5550660791,4.8541,4.8576,4.8436,4.8506,729962.5551
2015-07-22 09:40:00,13.86,13.87,13.83,13.85,446198.23788546247,4.8506,4.8541,4.8401,4.8471,446198.2379
2015-07-22 09:45:00,13.85,13.86,13.82,13.85,667662.9955947135,4.8471,4.8506,4.8366,4.8471,667662.9956
2015-07-22 09:50:00,13.85,13.85,13.83,13.84,291015.4185022026,4.8471,4.8471,4.8401,4.8436,291015.4185
2015-07-22 09:55:00,13.84,13.86,13.83,13.85,205927.3127753304,4.8436,4.8506,4.8401,4.8471,205927.3128
2015-07-22 10:00:00,13.85,13.86,13.84,13.85,181947.1365638766,4.8471,4.8506,4.8436,4.8471,181947.1366
2015-07-22 10:05:00,13.85,13.86,13.84,13.85,193268.72246696032,4.8471,4.8506,4.8436,4.8471,193268.7225
2015-07-22 10:10:00,13.84,13.85,13.82,13.84,475200.4405286343,4.8436,4.8471,4.8366,4.8436,475200.4405
2015-07-22 10:15:00,13.85,13.85,13.81,13.81,257973.5682819383,4.8471,4.8471,4.8331,4.8331,257973.5683
2015-07-22 10:20:00,13.81,13.82,13.79,13.82,611024.2290748898,4.8331,4.8366,4.8261,4.8366,611024.2291
2015-07-22 10:25:00,13.81,13.83,13.81,13.83,220522.02643171803,4.8331,4.8401,4.8331,4.8401,220522.0264
2015-07-22 10:30:00,13.83,13.84,13.82,13.82,481843.6123348017,4.8401,4.8436,4.8366,4.8366,481843.6123
2015-07-22 10:35:00,13.83,13.83,13.82,13.82,253515.4185022026,4.8401,4.8401,4.8366,4.8366,253515.4185
2015-07-22 10:40:00,13.82,13.84,13.82,13.84,254262.1145374449,4.8366,4.8436,4.8366,4.8436,254262.1145
2015-07-22 10:45:00,13.83,13.84,13.82,13.84,97162.99559471363,4.8401,4.8436,4.8366,4.8436,97162.9956
2015-07-22 10:50:00,13.84,13.85,13.83,13.85,182107.92951541848,4.8436,4.8471,4.8401,4.8471,182107.9295
2015-07-22 10:55:00,13.85,13.89,13.85,13.89,831541.8502202642,4.8471,4.8611,4.8471,4.8611,831541.8502
2015-07-22 11:00:00,13.89,13.9,13.88,13.88,327770.9251101321,4.8611,4.8646,4.8576,4.8576,327770.9251
2015-07-22 11:05:00,13.88,13.9,13.88,13.9,263359.0308370044,4.8576,4.8646,4.8576,4.8646,263359.0308
2015-07-22 11:10:00,13.9,13.9,13.89,13.9,251458.14977973563,4.8646,4.8646,4.8611,4.8646,251458.1498
2015-07-22 11:15:00,13.9,13.91,13.89,13.91,1269550.6607929512,4.8646,4.8681,4.8611,4.8681,1269550.6608
2015-07-22 11:20:00,13.9,13.91,13.87,13.87,206303.9647577092,4.8646,4.8681,4.8541,4.8541,206303.9648
2015-07-22 11:25:00,13.87,13.87,13.85,13.87,167088.10572687222,4.8541,4.8541,4.8471,4.8541,167088.1057
2015-07-22 11:30:00,13.87,13.87,13.85,13.86,124416.29955947134,4.8541,4.8541,4.8471,4.8506,124416.2996
2015-07-22 11:35:00,13.86,13.86,13.84,13.85,509464.757709251,4.8506,4.8506,4.8436,4.8471,509464.7577
2015-07-22 11:40:00,13.85,13.87,13.84,13.85,260493.3920704845,4.8471,4.8541,4.8436,4.8471,260493.3921
2015-07-22 11:45:00,13.85,13.85,13.84,13.85,192350.22026431715,4.8471,4.8471,4.8436,4.8471,192350.2203
2015-07-22 11:50:00,13.85,13.85,13.84,13.85,273973.56828193826,4.8471,4.8471,4.8436,4.8471,273973.5683
2015-07-22 11:55:00,13.84,13.85,13.84,13.85,216301.7621145374,4.8436,4.8471,4.8436,4.8471,216301.7621
2015-07-22 12:00:00,13.85,13.87,13.85,13.87,168497.79735682817,4.8471,4.8541,4.8471,4.8541,168497.7974
2015-07-22 12:05:00,13.87,13.89,13.87,13.88,307541.8502202643,4.8541,4.8611,4.8541,4.8576,307541.8502
2015-07-22 12:10:00,13.88,13.89,13.88,13.89,171008.8105726872,4.8576,4.8611,4.8576,4.8611,171008.8106
2015-07-22 12:15:00,13.89,13.89,13.87,13.88,268528.63436123345,4.8611,4.8611,4.8541,4.8576,268528.6344
2015-07-22 12:20:00,13.89,13.89,13.87,13.88,212667.40088105723,4.8611,4.8611,4.8541,4.8576,212667.4009
2015-07-22 12:25:00,13.88,13.89,13.88,13.88,110748.89867841409,4.8576,4.8611,4.8576,4.8576,110748.8987
2015-07-22 12:30:00,13.88,13.89,13.87,13.88,156700.44052863432,4.8576,4.8611,4.8541,4.8576,156700.4405
2015-07-22 12:35:00,13.88,13.89,13.88,13.89,218343.61233480173,4.8576,4.8611,4.8576,4.8611,218343.6123
2015-07-22 12:40:00,13.88,13.9,13.87,13.9,179138.76651982375,4.8576,4.8646,4.8541,4.8646,179138.7665
2015-07-22 12:45:00,13.9,13.91,13.89,13.91,104522.02643171804,4.8646,4.8681,4.8611,4.8681,104522.0264
2015-07-22 12:50:00,13.9,13.9,13.88,13.89,88870.04405286342,4.8646,4.8646,4.8576,4.8611,88870.0441
2015-07-22 12:55:00,13.89,13.91,13.89,13.91,60640.96916299559,4.8611,4.8681,4.8611,4.8681,60640.9692
2015-07-22 13:00:00,13.91,13.92,13.91,13.92,495839.2070484581,4.8681,4.8716,4.8681,4.8716,495839.207
2015-07-22 13:05:00,13.92,13.92,13.9,13.9,84867.84140969161,4.8716,4.8716,4.8646,4.8646,84867.8414
2015-07-22 13:10:00,13.9,13.92,13.9,13.91,172757.7092511013,4.8646,4.8716,4.8646,4.8681,172757.7093
2015-07-22 13:15:00,13.91,13.93,13.91,13.92,133365.6387665198,4.8681,4.8751,4.8681,4.8716,133365.6388
2015-07-22 13:20:00,13.92,13.93,13.92,13.92,72418.50220264315,4.8716,4.8751,4.8716,4.8716,72418.5022
2015-07-22 13:25:00,13.92,13.92,13.91,13.91,93403.08370044052,4.8716,4.8716,4.8681,4.8681,93403.0837
2015-07-22 13:30:00,13.91,13.92,13.91,13.92,440563.8766519823,4.8681,4.8716,4.8681,4.8716,440563.8767
2015-07-22 13:35:00,13.92,13.93,13.91,13.92,332244.4933920704,4.8716,4.8751,4.8681,4.8716,332244.4934
2015-07-22 13:40:00,13.92,13.92,13.91,13.92,290729.0748898678,4.8716,4.8716,4.8681,4.8716,290729.0749
2015-07-22 13:45:00,13.92,13.92,13.91,13.91,171764.31718061672,4.8716,4.8716,4.8681,4.8681,171764.3172
2015-07-22 13:50:00,13.91,13.92,13.91,13.92,404876.6519823788,4.8681,4.8716,4.8681,4.8716,404876.652
2015-07-22 13:55:00,13.92,13.93,13.92,13.93,84845.81497797355,4.8716,4.8751,4.8716,4.8751,84845.815
2015-07-22 14:00:00,13.93,13.93,13.92,13.92,130167.40088105724,4.8751,4.8751,4.8716,4.8716,130167.4009
2015-07-22 14:05:00,13.92,13.93,13.92,13.92,407517.6211453744,4.8716,4.8751,4.8716,4.8716,407517.6211
2015-07-22 14:10:00,13.92,13.93,13.92,13.92,145843.61233480173,4.8716,4.8751,4.8716,4.8716,145843.6123
2015-07-22 14:15:00,13.92,13.93,13.92,13.92,210909.6916299559,4.8716,4.8751,4.8716,4.8716,210909.6916
2015-07-22 14:20:00,13.92,13.94,13.92,13.92,92085.90308370042,4.8716,4.8786,4.8716,4.8716,92085.9031
2015-07-22 14:25:00,13.93,13.94,13.92,13.93,246603.5242290749,4.8751,4.8786,4.8716,4.8751,246603.5242
2015-07-22 14:30:00,13.93,13.93,13.93,13.93,97048.45814977972,4.8751,4.8751,4.8751,4.8751,97048.4581
2015-07-22 14:35:00,13.93,13.95,13.93,13.95,343647.57709251094,4.8751,4.8821,4.8751,4.8821,343647.5771
2015-07-22 14:40:00,13.95,13.95,13.92,13.92,138041.85022026428,4.8821,4.8821,4.8716,4.8716,138041.8502
2015-07-22 14:45:00,13.93,13.95,13.92,13.95,251455.94713656383,4.8751,4.8821,4.8716,4.8821,251455.9471
2015-07-22 14:50:00,13.95,13.95,13.93,13.94,220530.83700440524,4.8821,4.8821,4.8751,4.8786,220530.837
2015-07-22 14:55:00,13.94,13.95,13.94,13.94,160004.4052863436,4.8786,4.8821,4.8786,4.8786,160004.4053
2015-07-22 15:00:00,13.94,13.94,13.93,13.94,128748.89867841409,4.8786,4.8786,4.8751,4.8786,128748.8987
2015-07-22 15:05:00,13.94,13.94,13.93,13.94,256460.35242290745,4.8786,4.8786,4.8751,4.8786,256460.3524
2015-07-22 15:10:00,13.94,13.94,13.93,13.93,112290.7488986784,4.8786,4.8786,4.8751,4.8751,112290.7489
2015-07-22 15:15:00,13.93,13.93,13.91,13.93,342187.22466960346,4.8751,4.8751,4.8681,4.8751,342187.2247
2015-07-22 15:20:00,13.93,13.94,13.92,13.93,918693.8325991188,4.8751,4.8786,4.8716,4.8751,918693.8326
2015-07-22 15:25:00,13.93,13.97,13.92,13.96,873222.4669603523,4.8751,4.8891,4.8716,4.8856,873222.467
2015-07-22 15:30:00,13.96,13.97,13.95,13.95,341341.4096916299,4.8856,4.8891,4.8821,4.8821,341341.4097
2015-07-22 15:35:00,13.95,13.95,13.93,13.94,233832.5991189427,4.8821,4.8821,4.8751,4.8786,233832.5991
2015-07-22 15:40:00,13.94,13.95,13.93,13.94,338187.22466960346,4.8786,4.8821,4.8751,4.8786,338187.2247
2015-07-22 15:45:00,13.94,13.94,13.93,13.94,345319.38325991185,4.8786,4.8786,4.8751,4.8786,345319.3833
2015-07-22 15:50:00,13.94,13.96,13.94,13.96,566008.8105726871,4.8786,4.8856,4.8786,4.8856,566008.8106
2015-07-22 15:55:00,13.96,13.98,13.95,13.97,1877466.960352423,4.8856,4.8926,4.8821,4.8891,1877466.9604
2015-07-23 09:30:00,14.08,14.09,14.0,14.0,540240.0881057268,4.9276,4.9311,4.8996,4.8996,540240.0881
2015-07-23 09:35:00,14.0,14.02,13.98,14.01,197585.9030837004,4.8996,4.9066,4.8926,4.9031,197585.9031
2015-07-23 09:40:00,14.01,14.06,13.99,14.0,429334.80176211445,4.9031,4.9206,4.8961,4.8996,429334.8018
2015-07-23 09:45:00,14.0,14.1,13.99,14.09,658803.9647577092,4.8996,4.9346,4.8961,4.9311,658803.9648
2015-07-23 09:50:00,14.09,14.15,14.09,14.14,532129.9559471365,4.9311,4.952,4.9311,4.9486,532129.9559
2015-07-23 09:55:00,14.15,14.21,14.14,14.21,775559.4713656387,4.952,4.973,4.9486,4.973,775559.4714
2015-07-23 10:00:00,14.21,14.28,14.2,14.27,1239422.9074889866,4.973,4.9975,4.9695,4.994,1239422.9075
2015-07-23 10:05:00,14.27,14.27,14.23,14.23,556112.334801762,4.994,4.994,4.98,4.98,556112.3348
2015-07-23 10:10:00,14.23,14.23,14.19,14.21,531854.6255506607,4.98,4.98,4.966,4.973,531854.6256
2015-07-23 10:15:00,14.21,14.23,14.2,14.22,236466.96035242287,4.973,4.98,4.9695,4.9765,236466.9604
2015-07-23 10:20:00,14.23,14.24,14.21,14.22,282101.32158590306,4.98,4.9835,4.973,4.9765,282101.3216
2015-07-23 10:25:00,14.22,14.22,14.19,14.22,148999.99999999997,4.9765,4.9765,4.966,4.9765,149000.0
2015-07-23 10:30:00,14.22,14.22,14.18,14.18,235535.2422907489,4.9765,4.9765,4.9625,4.9625,235535.2423
2015-07-23 10:35:00,14.18,14.18,14.16,14.16,171797.3568281938,4.9625,4.9625,4.9555,4.9555,171797.3568
2015-07-23 10:40:00,14.16,14.17,14.11,14.12,290215.85903083696,4.9555,4.959,4.9381,4.9416,290215.859
2015-07-23 10:45:00,14.12,14.15,14.11,14.15,359537.44493392063,4.9416,4.952,4.9381,4.952,359537.4449
2015-07-23 10:50:00,14.15,14.17,14.15,14.17,487024.2290748898,4.952,4.959,4.952,4.959,487024.2291
2015-07-23 10:55:00,14.17,14.2,14.17,14.19,336447.1365638766,4.959,4.9695,4.959,4.966,336447.1366
2015-07-23 11:00:00,14.19,14.21,14.18,14.21,416731.2775330396,4.966,4.973,4.9625,4.973,416731.2775
2015-07-23 11:05:00,14.21,14.21,14.2,14.21,256964.75770925105,4.973,4.973,4.9695,4.973,256964.7577
2015-07-23 11:10:00,14.21,14.22,14.2,14.22,307867.84140969155,4.973,4.9765,4.9695,4.9765,307867.8414
2015-07-23 11:15:00,14.22,14.24,14.22,14.23,366669.603524229,4.9765,4.9835,4.9765,4.98,366669.6035
2015-07-23 11:20:00,14.23,14.24,14.23,14.23,213528.63436123345,4.98,4.9835,4.98,4.98,213528.6344
2015-07-23 11:25:00,14.23,14.23,14.22,14.23,408555.0660792951,4.98,4.98,4.9765,4.98,408555.0661
2015-07-23 11:30:00,14.23,14.25,14.22,14.25,496859.0308370043,4.98,4.987,4.9765,4.987,496859.0308
2015-07-23 11:35:00,14.24,14.26,14.24,14.25,380268.72246696026,4.9835,4.9905,4.9835,4.987,380268.7225
2015-07-23 11:40:00,14.26,14.26,14.24,14.24,218870.0440528634,4.9905,4.9905,4.9835,4.9835,218870.0441
2015-07-23 11:45:00,14.24,14.24,14.19,14.19,173742.29074889864,4.9835,4.9835,4.966,4.966,173742.2907
2015-07-23 11:50:00,14.19,14.2,14.18,14.19,509147.5770925109,4.966,4.9695,4.9625,4.966,509147.5771
2015-07-23 11:55:00,14.18,14.19,14.18,14.19,208801.7621145374,4.9625,4.966,4.9625,4.966,208801.7621
2015-07-23 12:00:00,14.19,14.2,14.16,14.17,437696.0352422906,4.966,4.9695,4.9555,4.959,437696.0352
2015-07-23 12:05:00,14.16,14.17,14.14,14.16,453636.5638766519,4.9555,4.959,4.9486,4.9555,453636.5639
2015-07-23 12:10:00,14.16,14.18,14.16,14.16,312607.9295154184,4.9555,4.9625,4.9555,4.9555,312607.9295
2015-07-23 12:15:00,14.16,14.17,14.15,14.16,120041.8502202643,4.9555,4.959,4.952,4.9555,120041.8502
2015-07-23 12:20:00,14.16,14.16,14.14,14.15,199742.29074889864,4.9555,4.9555,4.9486,4.952,199742.2907
2015-07-23 12:25:00,14.15,14.17,14.14,14.16,103515.41850220262,4.952,4.959,4.9486,4.9555,103515.4185
2015-07-23 12:30:00,14.16,14.17,14.16,14.16,256451.5418502202,4.9555,4.959,4.9555,4.9555,256451.5419
2015-07-23 12:35:00,14.16,14.16,14.13,14.15,178605.72687224665,4.9555,4.9555,4.9451,4.952,178605.7269
2015-07-23 12:40:00,14.15,14.15,14.14,14.14,128118.94273127752,4.952,4.952,4.9486,4.9486,128118.9427
2015-07-23 12:45:00,14.14,14.14,14.11,14.12,99394.27312775327,4.9486,4.9486,4.9381,4.9416,99394.2731
2015-07-23 12:50:00,14.12,14.13,14.11,14.12,86411.89427312773,4.9416,4.9451,4.9381,4.9416,86411.8943
2015-07-23 12:55:00,14.11,14.12,14.1,14.1,144596.91629955944,4.9381,4.9416,4.9346,4.9346,144596.9163
2015-07-23 13:00:00,14.1,14.12,14.09,14.12,233669.60352422905,4.9346,4.9416,4.9311,4.9416,233669.6035
2015-07-23 13:05:00,14.12,14.12,14.1,14.11,91812.77533039646,4.9416,4.9416,4.9346,4.9381,91812.7753
2015-07-23 13:10:00,14.11,14.13,14.1,14.1,207215.85903083696,4.9381,4.9451,4.9346,4.9346,207215.859
2015-07-23 13:15:00,14.1,14.11,14.1,14.1,49207.04845814977,4.9346,4.9381,4.9346,4.9346,49207.0485
2015-07-23 13:20:00,14.11,14.11,14.09,14.09,112975.77092511012,4.9381,4.9381,4.9311,4.9311,112975.7709
2015-07-23 13:25:00,14.09,14.09,14.07,14.08,343376.6519823788,4.9311,4.9311,4.9241,4.9276,343376.652
2015-07-23 13:30:00,14.08,14.09,14.08,14.08,107189.42731277533,4.9276,4.9311,4.9276,4.9276,107189.4273
2015-07-23 13:35:00,14.08,14.11,14.07,14.11,161436.1233480176,4.9276,4.9381,4.9241,4.9381,161436.1233
2015-07-23 13:40:00,14.1,14.11,14.1,14.1,159755.50660792948,4.9346,4.9381,4.9346,4.9346,159755.5066
2015-07-23 13:45:00,14.1,14.11,14.09,14.11,151409.69162995592,4.9346,4.9381,4.9311,4.9381,151409.6916
2015-07-23 13:50:00,14.11,14.14,14.09,14.14,917530.8370044052,4.9381,4.9486,4.9311,4.9486,917530.837
2015-07-23 13:55:00,14.14,14.14,14.12,14.12,76605.72687224668,4.9486,4.9486,4.9416,4.9416,76605.7269
2015-07-23 14:00:00,14.12,14.13,14.11,14.12,88482.37885462554,4.9416,4.9451,4.9381,4.9416,88482.3789
2015-07-23 14:05:00,14.12,14.12,14.1,14.1,95852.42290748896,4.9416,4.9416,4.9346,4.9346,95852.4229
2015-07-23 14:10:00,14.1,14.11,14.09,14.1,144887.66519823787,4.9346,4.9381,4.9311,4.9346,144887.6652
2015-07-23 14:15:00,14.11,14.13,14.1,14.12,335156.3876651982,4.9381,4.9451,4.9346,4.9416,335156.3877
2015-07-23 14:20:00,14.12,14.16,14.12,14.16,952795.154185022,4.9416,4.9555,4.9416,4.9555,952795.1542
2015-07-23 14:25:00,14.16,14.16,14.15,14.15,393618.94273127744,4.9555,4.9555,4.952,4.952,393618.9427
2015-07-23 14:30:00,14.15,14.18,14.15,14.18,243433.92070484572,4.952,4.9625,4.952,4.9625,243433.9207
2015-07-23 14:35:00,14.18,14.21,14.17,14.2,187530.83700440524,4.9625,4.973,4.959,4.9695,187530.837
2015-07-23 14:40:00,14.2,14.21,14.17,14.18,435724.66960352415,4.9695,4.973,4.959,4.9625,435724.6696
2015-07-23 14:45:00,14.18,14.18,14.15,14.16,159610.13215859028,4.9625,4.9625,4.952,4.9555,159610.1322
2015-07-23 14:50:00,14.16,14.16,14.13,14.13,262636.5638766519,4.9555,4.9555,4.9451,4.9451,262636.5639
2015-07-23 14:55:00,14.13,14.14,14.13,14.13,238718.0616740088,4.9451,4.9486,4.9451,4.9451,238718.0617
2015-07-23 15:00:00,14.13,14.14,14.11,14.11,291821.5859030837,4.9451,4.9486,4.9381,4.9381,291821.5859
2015-07-23 15:05:00,14.12,14.12,14.11,14.11,156581.4977973568,4.9416,4.9416,4.9381,4.9381,156581.4978
2015-07-23 15:10:00,14.11,14.12,14.1,14.11,305991.1894273127,4.9381,4.9416,4.9346,4.9381,305991.1894
2015-07-23 15:15:00,14.11,14.12,14.11,14.12,169506.6079295154,4.9381,4.9416,4.9381,4.9416,169506.6079
2015-07-23 15:20:00,14.11,14.12,14.11,14.12,224524.22907488985,4.9381,4.9416,4.9381,4.9416,224524.2291
2015-07-23 15:25:00,14.12,14.13,14.12,14.13,378367.8414096916,4.9416,4.9451,4.9416,4.9451,378367.8414
2015-07-23 15:30:00,14.13,14.15,14.13,14.14,1272354.6255506603,4.9451,4.952,4.9451,4.9486,1272354.6256
2015-07-23 15:35:00,14.14,14.16,14.13,14.16,1147944.9339207043,4.9486,4.9555,4.9451,4.9555,1147944.9339
2015-07-23 15:40:00,14.16,14.18,14.16,14.16,577830.3964757709,4.9555,4.9625,4.9555,4.9555,577830.3965
2015-07-23 15:45:00,14.16,14.18,14.14,14.18,926332.5991189424,4.9555,4.9625,4.9486,4.9625,926332.5991
2015-07-23 15:50:00,14.17,14.18,14.13,14.13,759493.3920704845,4.959,4.9625,4.9451,4.9451,759493.3921
2015-07-23 15:55:00,14.13,14.19,14.13,14.18,2992903.08370044,4.9451,4.966,4.9451,4.9625,2992903.0837
2015-07-24 09:30:00,14.16,14.22,14.09,14.16,747134.36123348,4.9555,4.9765,4.9311,4.9555,747134.3612
2015-07-24 09:35:00,14.16,14.21,14.13,14.21,743257.7092511011,4.9555,4.973,4.9451,4.973,743257.7093
2015-07-24 09:40:00,14.21,14.23,14.2,14.2,380944.9339207048,4.973,4.98,4.9695,4.9695,380944.9339
2015-07-24 09:45:00,14.2,14.22,14.17,14.19,319044.05286343605,4.9695,4.9765,4.959,4.966,319044.0529
2015-07-24 09:50:00,14.19,14.21,14.16,14.21,372883.2599118942,4.966,4.973,4.9555,4.973,372883.2599
2015-07-24 09:55:00,14.21,14.22,14.2,14.21,263381.0572687224,4.973,4.9765,4.9695,4.973,263381.0573
2015-07-24 10:00:00,14.21,14.21,14.19,14.21,1074991.1894273125,4.973,4.973,4.966,4.973,1074991.1894
2015-07-24 10:05:00,14.21,14.25,14.2,14.24,374491.1894273127,4.973,4.987,4.9695,4.9835,374491.1894
2015-07-24 10:10:00,14.24,14.25,14.19,14.2,275394.27312775323,4.9835,4.987,4.966,4.9695,275394.2731
2015-07-24 10:15:00,14.2,14.2,14.16,14.17,725742.2907488985,4.9695,4.9695,4.9555,4.959,725742.2907
2015-07-24 10:20:00,14.18,14.18,14.15,14.16,2079466.9603524224,4.9625,4.9625,4.952,4.9555,2079466.9604
2015-07-24 10:25:00,14.16,14.16,14.11,14.12,386348.0176211453,4.9555,4.9555,4.9381,4.9416,386348.0176
2015-07-24 10:30:00,14.12,14.13,14.08,14.08,335821.5859030836,4.9416,4.9451,4.9276,4.9276,335821.5859
2015-07-24 10:35:00,14.09,14.13,14.08,14.13,995303.9647577092,4.9311,4.9451,4.9276,4.9451,995303.9648
2015-07-24 10:40:00,14.12,14.13,14.11,14.11,359158.59030836995,4.9416,4.9451,4.9381,4.9381,359158.5903
2015-07-24 10:45:00,14.11,14.13,14.11,14.12,207196.0352422907,4.9381,4.9451,4.9381,4.9416,207196.0352
2015-07-24 10:50:00,14.12,14.14,14.11,14.11,185497.79735682817,4.9416,4.9486,4.9381,4.9381,185497.7974
2015-07-24 10:55:00,14.12,14.13,14.11,14.11,209147.57709251097,4.9416,4.9451,4.9381,4.9381,209147.5771
2015-07-24 11:00:00,14.11,14.12,14.1,14.12,215700.44052863432,4.9381,4.9416,4.9346,4.9416,215700.4405
2015-07-24 11:05:00,14.12,14.13,14.11,14.12,321030.8370044052,4.9416,4.9451,4.9381,4.9416,321030.837
2015-07-24 11:10:00,14.12,14.13,14.11,14.13,426599.1189427312,4.9416,4.9451,4.9381,4.9451,426599.1189
2015-07-24 11:15:00,14.13,14.13,14.11,14.12,269812.7753303964,4.9451,4.9451,4.9381,4.9416,269812.7753
2015-07-24 11:20:00,14.12,14.12,14.09,14.1,205918.5022026432,4.9416,4.9416,4.9311,4.9346,205918.5022
2015-07-24 11:25:00,14.11,14.15,14.1,14.13,707224.6696035241,4.9381,4.952,4.9346,4.9451,707224.6696
2015-07-24 11:30:00,14.13,14.16,14.13,14.15,378526.4317180616,4.9451,4.9555,4.9451,4.952,378526.4317
2015-07-24 11:35:00,14.15,14.17,14.15,14.17,251006.60792951536,4.952,4.959,4.952,4.959,251006.6079
2015-07-24 11:40:00,14.17,14.2,14.17,14.2,356788.5462555065,4.959,4.9695,4.959,4.9695,356788.5463
2015-07-24 11:45:00,14.19,14.2,14.19,14.2,1175070.4845814975,4.966,4.9695,4.966,4.9695,1175070.4846
2015-07-24 11:50:00,14.19,14.21,14.19,14.2,218971.36563876647,4.966,4.973,4.966,4.9695,218971.3656
2015-07-24 11:55:00,14.2,14.21,14.19,14.21,545810.5726872246,4.9695,4.973,4.966,4.973,545810.5727
2015-07-24 12:00:00,14.21,14.22,14.2,14.21,408343.6123348017,4.973,4.9765,4.9695,4.973,408343.6123
2015-07-24 12:05:00,14.21,14.26,14.21,14.21,715046.2555066078,4.973,4.9905,4.973,4.973,715046.2555
2015-07-24 12:10:00,14.21,14.22,14.21,14.22,123876.65198237884,4.973,4.9765,4.973,4.9765,123876.652
2015-07-24 12:15:00,14.22,14.22,14.19,14.19,166674.00881057265,4.9765,4.9765,4.966,4.966,166674.0088
2015-07-24 12:20:00,14.19,14.21,14.18,14.18,142759.9118942731,4.966,4.973,4.9625,4.9625,142759.9119
2015-07-24 12:25:00,14.18,14.19,14.17,14.17,149270.92511013214,4.9625,4.966,4.959,4.959,149270.9251
2015-07-24 12:30:00,14.17,14.18,14.16,14.16,91140.96916299558,4.959,4.9625,4.9555,4.9555,91140.9692
2015-07-24 12:35:00,14.16,14.16,14.13,14.13,109585.90308370042,4.9555,4.9555,4.9451,4.9451,109585.9031
2015-07-24 12:40:00,14.13,14.14,14.12,14.13,266740.0881057268,4.9451,4.9486,4.9416,4.9451,266740.0881
2015-07-24 12:45:00,14.13,14.13,14.09,14.1,3523759.9118942725,4.9451,4.9451,4.9311,4.9346,3523759.9119
2015-07-24 12:50:00,14.1,14.1,14.07,14.07,2406722.466960352,4.9346,4.9346,4.9241,4.9241,2406722.467
2015-07-24 12:55:00,14.07,14.07,14.05,14.06,4936290.7488986775,4.9241,4.9241,4.9171,4.9206,4936290.7489
2015-07-24 13:00:00,14.06,14.07,14.05,14.05,347279.73568281933,4.9206,4.9241,4.9171,4.9171,347279.7357
2015-07-24 13:05:00,14.05,14.06,14.02,14.03,202046.25550660788,4.9171,4.9206,4.9066,4.9101,202046.2555
2015-07-24 13:10:00,14.03,14.04,14.0,14.01,131513.2158590308,4.9101,4.9136,4.8996,4.9031,131513.2159
2015-07-24 13:15:00,14.01,14.02,14.0,14.01,764863.4361233478,4.9031,4.9066,4.8996,4.9031,764863.4361
2015-07-24 13:20:00,14.01,14.01,14.0,14.01,164940.5286343612,4.9031,4.9031,4.8996,4.9031,164940.5286
2015-07-24 13:25:00,14.01,14.03,14.0,14.0,253039.6475770925,4.9031,4.9101,4.8996,4.8996,253039.6476
2015-07-24 13:30:00,14.0,14.0,13.97,13.97,287077.09251101315,4.8996,4.8996,4.8891,4.8891,287077.0925
2015-07-24 13:35:00,13.97,13.97,13.94,13.94,211425.11013215856,4.8891,4.8891,4.8786,4.8786,211425.1101
2015-07-24 13:40:00,13.95,13.95,13.93,13.93,270740.0881057268,4.8821,4.8821,4.8751,4.8751,270740.0881
2015-07-24 13:45:00,13.93,13.96,13.92,13.95,196085.9030837004,4.8751,4.8856,4.8716,4.8821,196085.9031
2015-07-24 13:50:00,13.96,13.97,13.95,13.97,176105.72687224665,4.8856,4.8891,4.8821,4.8891,176105.7269
2015-07-24 13:55:00,13.97,13.97,13.94,13.94,248070.48458149776,4.8891,4.8891,4.8786,4.8786,248070.4846
2015-07-24 14:00:00,13.94,13.95,13.94,13.95,182506.6079295154,4.8786,4.8821,4.8786,4.8821,182506.6079
2015-07-24 14:05:00,13.95,13.96,13.94,13.94,208786.3436123348,4.8821,4.8856,4.8786,4.8786,208786.3436
2015-07-24 14:10:00,13.94,13.96,13.92,13.92,129715.85903083696,4.8786,4.8856,4.8716,4.8716,129715.859
2015-07-24 14:15:00,13.92,13.92,13.9,13.9,327759.9118942731,4.8716,4.8716,4.8646,4.8646,327759.9119
2015-07-24 14:20:00,13.9,13.92,13.89,13.91,313755.5066079295,4.8646,4.8716,4.8611,4.8681,313755.5066
2015-07-24 14:25:00,13.91,13.91,13.9,13.9,165953.74449339203,4.8681,4.8681,4.8646,4.8646,165953.7445
2015-07-24 14:30:00,13.9,13.91,13.87,13.87,511085.90308370034,4.8646,4.8681,4.8541,4.8541,511085.9031
2015-07-24 14:35:00,13.87,13.88,13.87,13.87,239306.167400881,4.8541,4.8576,4.8541,4.8541,239306.1674
2015-07-24 14:40:00,13.87,13.89,13.87,13.88,718792.9515418501,4.8541,4.8611,4.8541,4.8576,718792.9515
2015-07-24 14:45:00,13.89,13.92,13.88,13.92,268143.17180616735,4.8611,4.8716,4.8576,4.8716,268143.1718
2015-07-24 14:50:00,13.92,13.95,13.92,13.93,2544411.8942731274,4.8716,4.8821,4.8716,4.8751,2544411.8943
2015-07-24 14:55:00,13.93,13.96,13.93,13.93,301350.2202643171,4.8751,4.8856,4.8751,4.8751,301350.2203
2015-07-24 15:00:00,13.93,13.96,13.92,13.95,566625.5506607929,4.8751,4.8856,4.8716,4.8821,566625.5507
2015-07-24 15:05:00,13.95,13.97,13.95,13.96,243753.30396475765,4.8821,4.8891,4.8821,4.8856,243753.304
2015-07-24 15:10:00,13.97,13.98,13.96,13.98,1426237.8854625549,4.8891,4.8926,4.8856,4.8926,1426237.8855
2015-07-24 15:15:00,13.98,14.0,13.98,13.99,303288.5462555066,4.8926,4.8996,4.8926,4.8961,303288.5463
2015-07-24 15:20:00,13.99,13.99,13.97,13.98,1038649.7797356826,4.8961,4.8961,4.8891,4.8926,1038649.7797
2015-07-24 15:25:00,13.97,13.99,13.97,13.97,435867.8414096916,4.8891,4.8961,4.8891,4.8891,435867.8414
2015-07-24 15:30:00,13.98,13.99,13.97,13.98,1320028.634361233,4.8926,4.8961,4.8891,4.8926,1320028.6344
2015-07-24 15:35:00,13.98,14.0,13.98,13.99,520497.7973568281,4.8926,4.8996,4.8926,4.8961,520497.7974
2015-07-24 15:40:00,13.99,13.99,13.96,13.97,2337171.8061674004,4.8961,4.8961,4.8856,4.8891,2337171.8062
2015-07-24 15:45:00,13.97,14.0,13.96,13.99,738665.1982378854,4.8891,4.8996,4.8856,4.8961,738665.1982
2015-07-24 15:50:00,13.99,14.01,13.98,14.01,656691.629955947,4.8961,4.9031,4.8926,4.9031,656691.63
2015-07-24 15:55:00,14.01,14.01,13.99,13.99,1481733.480176211,4.9031,4.9031,4.8961,4.8961,1481733.4802
2015-07-27 09:30:00,13.84,13.84,13.75,13.75,622475.77092511,4.8436,4.8436,4.8121,4.8121,622475.7709
2015-07-27 09:35:00,13.75,13.77,13.69,13.74,235099.11894273123,4.8121,4.8191,4.7911,4.8086,235099.1189
2015-07-27 09:40:00,13.75,13.75,13.71,13.75,388885.462555066,4.8121,4.8121,4.7981,4.8121,388885.4626
2015-07-27 09:45:00,13.74,13.75,13.69,13.74,471198.23788546247,4.8086,4.8121,4.7911,4.8086,471198.2379
2015-07-27 09:50:00,13.74,13.8,13.73,13.76,246515.4185022026,4.8086,4.8296,4.8051,4.8156,246515.4185
2015-07-27 09:55:00,13.76,13.77,13.75,13.77,162473.5682819383,4.8156,4.8191,4.8121,4.8191,162473.5683
2015-07-27 10:00:00,13.77,13.77,13.72,13.72,204259.9118942731,4.8191,4.8191,4.8016,4.8016,204259.9119
2015-07-27 10:05:00,13.72,13.73,13.71,13.72,188966.96035242287,4.8016,4.8051,4.7981,4.8016,188966.9604
2015-07-27 10:10:00,13.72,13.75,13.72,13.75,124033.03964757708,4.8016,4.8121,4.8016,4.8121,124033.0396
2015-07-27 10:15:00,13.74,13.77,13.74,13.77,502616.7400881056,4.8086,4.8191,4.8086,4.8191,502616.7401
2015-07-27 10:20:00,13.77,13.77,13.74,13.75,261662.9955947136,4.8191,4.8191,4.8086,4.8121,261662.9956
2015-07-27 10:25:00,13.75,13.76,13.73,13.76,251810.57268722463,4.8121,4.8156,4.8051,4.8156,251810.5727
2015-07-27 10:30:00,13.76,13.79,13.76,13.78,144365.63876651978,4.8156,4.8261,4.8156,4.8226,144365.6388
2015-07-27 10:35:00,13.77,13.78,13.75,13.77,333786.34361233475,4.8191,4.8226,4.8121,4.8191,333786.3436
2015-07-27 10:40:00,13.77,13.78,13.76,13.77,345896.47577092506,4.8191,4.8226,4.8156,4.8191,345896.4758
2015-07-27 10:45:00,13.77,13.78,13.74,13.75,325766.5198237885,4.8191,4.8226,4.8086,4.8121,325766.5198
2015-07-27 10:50:00,13.75,13.76,13.72,13.72,94189.42731277533,4.8121,4.8156,4.8016,4.8016,94189.4273
2015-07-27 10:55:00,13.72,13.76,13.72,13.75,152528.63436123345,4.8016,4.8156,4.8016,4.8121,152528.6344
2015-07-27 11:00:00,13.75,13.77,13.74,13.77,135218.0616740088,4.8121,4.8191,4.8086,4.8191,135218.0617
2015-07-27 11:05:00,13.77,13.79,13.77,13.77,155251.10132158588,4.8191,4.8261,4.8191,4.8191,155251.1013
2015-07-27 11:10:00,13.77,13.77,13.74,13.74,151209.25110132157,4.8191,4.8191,4.8086,4.8086,151209.2511
2015-07-27 11:15:00,13.75,13.76,13.73,13.74,260251.10132158583,4.8121,4.8156,4.8051,4.8086,260251.1013
2015-07-27 11:20:00,13.74,13.75,13.72,13.73,259704.84581497792,4.8086,4.8121,4.8016,4.8051,259704.8458
2015-07-27 11:25:00,13.73,13.75,13.73,13.74,178707.04845814974,4.8051,4.8121,4.8051,4.8086,178707.0485
2015-07-27 11:30:00,13.74,13.75,13.73,13.75,181072.6872246696,4.8086,4.8121,4.8051,4.8121,181072.6872
2015-07-27 11:35:00,13.75,13.76,13.74,13.76,105508.8105726872,4.8121,4.8156,4.8086,4.8156,105508.8106
2015-07-27 11:40:00,13.76,13.77,13.75,13.75,161022.02643171803,4.8156,4.8191,4.8121,4.8121,161022.0264
2015-07-27 11:45:00,13.75,13.77,13.75,13.75,131779.73568281936,4.8121,4.8191,4.8121,4.8121,131779.7357
2015-07-27 11:50:00,13.75,13.76,13.74,13.75,192174.00881057265,4.8121,4.8156,4.8086,4.8121,192174.0088
2015-07-27 11:55:00,13.75,13.76,13.73,13.76,105997.79735682816,4.8121,4.8156,4.8051,4.8156,105997.7974
2015-07-27 12:00:00,13.76,13.77,13.74,13.74,198292.9515418502,4.8156,4.8191,4.8086,4.8086,198292.9515
2015-07-27 12:05:00,13.74,13.75,13.74,13.75,122350.22026431716,4.8086,4.8121,4.8086,4.8121,122350.2203
2015-07-27 12:10:00,13.75,13.76,13.74,13.74,124127.75330396474,4.8121,4.8156,4.8086,4.8086,124127.7533
2015-07-27 12:15:00,13.74,13.75,13.74,13.74,79433.9207048458,4.8086,4.8121,4.8086,4.8086,79433.9207
2015-07-27 12:20:00,13.74,13.75,13.73,13.75,108488.98678414094,4.8086,4.8121,4.8051,4.8121,108488.9868
2015-07-27 12:25:00,13.74,13.76,13.74,13.76,220350.22026431715,4.8086,4.8156,4.8086,4.8156,220350.2203
2015-07-27 12:30:00,13.75,13.76,13.74,13.75,98475.77092511012,4.8121,4.8156,4.8086,4.8121,98475.7709
2015-07-27 12:35:00,13.75,13.76,13.74,13.75,112162.99559471363,4.8121,4.8156,4.8086,4.8121,112162.9956
2015-07-27 12:40:00,13.75,13.76,13.73,13.74,109718.0616740088,4.8121,4.8156,4.8051,4.8086,109718.0617
2015-07-27 12:45:00,13.73,13.74,13.72,13.72,115215.859030837,4.8051,4.8086,4.8016,4.8016,115215.859
2015-07-27 12:50:00,13.72,13.72,13.69,13.69,262026.4317180616,4.8016,4.8016,4.7911,4.7911,262026.4317
2015-07-27 12:55:00,13.7,13.71,13.69,13.71,151889.86784140966,4.7946,4.7981,4.7911,4.7981,151889.8678
2015-07-27 13:00:00,13.71,13.71,13.69,13.69,155400.8810572687,4.7981,4.7981,4.7911,4.7911,155400.8811
2015-07-27 13:05:00,13.7,13.71,13.69,13.7,438533.039647577,4.7946,4.7981,4.7911,4.7946,438533.0396
2015-07-27 13:10:00,13.7,13.72,13.69,13.7,201429.51541850207,4.7946,4.8016,4.7911,4.7946,201429.5154
2015-07-27 13:15:00,13.69,13.71,13.68,13.69,117185.0220264317,4.7911,4.7981,4.7876,4.7911,117185.022
2015-07-27 13:20:00,13.69,13.69,13.67,13.67,181629.9559471365,4.7911,4.7911,4.7841,4.7841,181629.9559
2015-07-27 13:25:00,13.68,13.7,13.67,13.69,132676.21145374447,4.7876,4.7946,4.7841,4.7911,132676.2115
2015-07-27 13:30:00,13.69,13.71,13.68,13.71,123310.57268722465,4.7911,4.7981,4.7876,4.7981,123310.5727
2015-07-27 13:35:00,13.7,13.71,13.69,13.69,318165.19823788543,4.7946,4.7981,4.7911,4.7911,318165.1982
2015-07-27 13:40:00,13.69,13.69,13.66,13.68,225460.35242290745,4.7911,4.7911,4.7806,4.7876,225460.3524
2015-07-27 13:45:00,13.67,13.69,13.67,13.67,313914.0969162995,4.7841,4.7911,4.7841,4.7841,313914.0969
2015-07-27 13:50:00,13.68,13.71,13.67,13.71,77493.39207048457,4.7876,4.7981,4.7841,4.7981,77493.3921
2015-07-27 13:55:00,13.72,13.72,13.7,13.72,183460.35242290745,4.8016,4.8016,4.7946,4.8016,183460.3524
2015-07-27 14:00:00,13.72,13.75,13.71,13.73,252068.281938326,4.8016,4.8121,4.7981,4.8051,252068.2819
2015-07-27 14:05:00,13.73,13.75,13.72,13.72,116039.64757709247,4.8051,4.8121,4.8016,4.8016,116039.6476
2015-07-27 14:10:00,13.72,13.73,13.72,13.72,261321.58590308364,4.8016,4.8051,4.8016,4.8016,261321.5859
2015-07-27 14:15:00,13.72,13.73,13.72,13.72,113132.15859030836,4.8016,4.8051,4.8016,4.8016,113132.1586
2015-07-27 14:20:00,13.72,13.73,13.72,13.72,271334.8017621145,4.8016,4.8051,4.8016,4.8016,271334.8018
2015-07-27 14:25:00,13.72,13.73,13.72,13.73,74187.22466960351,4.8016,4.8051,4.8016,4.8051,74187.2247
2015-07-27 14:30:00,13.73,13.73,13.71,13.72,159026.43171806165,4.8051,4.8051,4.7981,4.8016,159026.4317
2015-07-27 14:35:00,13.72,13.74,13.71,13.73,113275.33039647577,4.8016,4.8086,4.7981,4.8051,113275.3304
2015-07-27 14:40:00,13.73,13.74,13.72,13.72,90837.00440528632,4.8051,4.8086,4.8016,4.8016,90837.0044
2015-07-27 14:45:00,13.72,13.72,13.71,13.72,132246.69603524226,4.8016,4.8016,4.7981,4.8016,132246.696
2015-07-27 14:50:00,13.71,13.72,13.71,13.71,126196.03524229072,4.7981,4.8016,4.7981,4.7981,126196.0352
2015-07-27 14:55:00,13.71,13.72,13.69,13.72,109806.16740088104,4.7981,4.8016,4.7911,4.8016,109806.1674
2015-07-27 15:00:00,13.72,13.73,13.72,13.73,377383.2599118942,4.8016,4.8051,4.8016,4.8051,377383.2599
2015-07-27 15:05:00,13.73,13.74,13.72,13.73,153006.6079295154,4.8051,4.8086,4.8016,4.8051,153006.6079
2015-07-27 15:10:00,13.73,13.73,13.72,13.73,89629.95594713655,4.8051,4.8051,4.8016,4.8051,89629.9559
2015-07-27 15:15:00,13.73,13.74,13.71,13.72,223182.81938325983,4.8051,4.8086,4.7981,4.8016,223182.8194
2015-07-27 15:20:00,13.72,13.74,13.72,13.73,381314.9779735682,4.8016,4.8086,4.8016,4.8051,381314.978
2015-07-27 15:25:00,13.73,13.74,13.7,13.72,309623.3480176211,4.8051,4.8086,4.7946,4.8016,309623.348
2015-07-27 15:30:00,13.72,13.72,13.7,13.71,287132.15859030833,4.8016,4.8016,4.7946,4.7981,287132.1586
2015-07-27 15:35:00,13.71,13.72,13.7,13.72,320872.2466960352,4.7981,4.8016,4.7946,4.8016,320872.2467
2015-07-27 15:40:00,13.71,13.72,13.71,13.72,293795.154185022,4.7981,4.8016,4.7981,4.8016,293795.1542
2015-07-27 15:45:00,13.72,13.73,13.72,13.72,480202.64317180606,4.8016,4.8051,4.8016,4.8016,480202.6432
2015-07-27 15:50:00,13.72,13.72,13.72,13.72,860944.9339207046,4.8016,4.8016,4.8016,4.8016,860944.9339
2015-07-27 15:55:00,13.72,13.74,13.72,13.74,1490828.1938325989,4.8016,4.8086,4.8016,4.8086,1490828.1938
2015-07-28 09:30:00,13.85,13.86,13.76,13.77,730414.0969162994,4.8471,4.8506,4.8156,4.8191,730414.0969
2015-07-28 09:35:00,13.77,13.77,13.73,13.76,274011.0132158589,4.8191,4.8191,4.8051,4.8156,274011.0132
2015-07-28 09:40:00,13.76,13.77,13.72,13.72,285883.2599118942,4.8156,4.8191,4.8016,4.8016,285883.2599
2015-07-28 09:45:00,13.73,13.73,13.68,13.69,211777.5330396476,4.8051,4.8051,4.7876,4.7911,211777.533
2015-07-28 09:50:00,13.7,13.72,13.67,13.71,169405.2863436123,4.7946,4.8016,4.7841,4.7981,169405.2863
2015-07-28 09:55:00,13.72,13.72,13.71,13.71,136517.62114537443,4.8016,4.8016,4.7981,4.7981,136517.6211
2015-07-28 10:00:00,13.71,13.71,13.68,13.69,150896.47577092508,4.7981,4.7981,4.7876,4.7911,150896.4758
2015-07-28 10:05:00,13.69,13.7,13.67,13.68,136707.04845814974,4.7911,4.7946,4.7841,4.7876,136707.0485
2015-07-28 10:10:00,13.68,13.71,13.67,13.7,178896.47577092508,4.7876,4.7981,4.7841,4.7946,178896.4758
2015-07-28 10:15:00,13.69,13.7,13.65,13.65,98037.44493392068,4.7911,4.7946,4.7771,4.7771,98037.4449
2015-07-28 10:20:00,13.65,13.66,13.63,13.64,177222.46696035238,4.7771,4.7806,4.7701,4.7736,177222.467
2015-07-28 10:25:00,13.64,13.64,13.62,13.64,137447.1365638766,4.7736,4.7736,4.7666,4.7736,137447.1366
2015-07-28 10:30:00,13.64,13.67,13.63,13.66,163669.60352422905,4.7736,4.7841,4.7701,4.7806,163669.6035
2015-07-28 10:35:00,13.66,13.67,13.65,13.65,98674.00881057268,4.7806,4.7841,4.7771,4.7771,98674.0088
2015-07-28 10:40:00,13.65,13.68,13.65,13.68,113383.25991189425,4.7771,4.7876,4.7771,4.7876,113383.2599
2015-07-28 10:45:00,13.68,13.7,13.67,13.67,123378.85462555064,4.7876,4.7946,4.7841,4.7841,123378.8546
2015-07-28 10:50:00,13.67,13.7,13.67,13.7,73193.83259911893,4.7841,4.7946,4.7841,4.7946,73193.8326
2015-07-28 10:55:00,13.7,13.71,13.69,13.71,171072.6872246696,4.7946,4.7981,4.7911,4.7981,171072.6872
2015-07-28 11:00:00,13.71,13.73,13.7,13.72,1204061.6740088104,4.7981,4.8051,4.7946,4.8016,1204061.674
2015-07-28 11:05:00,13.72,13.74,13.72,13.74,164323.78854625547,4.8016,4.8086,4.8016,4.8086,164323.7885
2015-07-28 11:10:00,13.74,13.76,13.73,13.74,206455.94713656383,4.8086,4.8156,4.8051,4.8086,206455.9471
2015-07-28 11:15:00,13.73,13.74,13.71,13.72,120733.48017621144,4.8051,4.8086,4.7981,4.8016,120733.4802
2015-07-28 11:20:00,13.72,13.72,13.71,13.72,106839.20704845812,4.8016,4.8016,4.7981,4.8016,106839.207
2015-07-28 11:25:00,13.72,13.73,13.71,13.73,92889.86784140968,4.8016,4.8051,4.7981,4.8051,92889.8678
2015-07-28 11:30:00,13.73,13.74,13.72,13.73,168132.15859030833,4.8051,4.8086,4.8016,4.8051,168132.1586
2015-07-28 11:35:00,13.73,13.74,13.73,13.73,236246.69603524223,4.8051,4.8086,4.8051,4.8051,236246.696
2015-07-28 11:40:00,13.73,13.74,13.73,13.73,98288.5462555066,4.8051,4.8086,4.8051,4.8051,98288.5463
2015-07-28 11:45:00,13.73,13.75,13.72,13.73,310832.5991189427,4.8051,4.8121,4.8016,4.8051,310832.5991
2015-07-28 11:50:00,13.73,13.73,13.72,13.72,99839.20704845812,4.8051,4.8051,4.8016,4.8016,99839.207
2015-07-28 11:55:00,13.73,13.74,13.71,13.74,602568.2819383258,4.8051,4.8086,4.7981,4.8086,602568.2819
2015-07-28 12:00:00,13.74,13.75,13.72,13.73,181718.0616740088,4.8086,4.8121,4.8016,4.8051,181718.0617
2015-07-28 12:05:00,13.73,13.74,13.72,13.73,142477.97356828192,4.8051,4.8086,4.8016,4.8051,142477.9736
2015-07-28 12:10:00,13.73,13.73,13.71,13.71,47015.41850220264,4.8051,4.8051,4.7981,4.7981,47015.4185
2015-07-28 12:15:00,13.71,13.72,13.7,13.72,168656.3876651982,4.7981,4.8016,4.7946,4.8016,168656.3877
2015-07-28 12:20:00,13.72,13.73,13.71,13.71,166233.48017621142,4.8016,4.8051,4.7981,4.7981,166233.4802
2015-07-28 12:25:00,13.71,13.71,13.7,13.7,160398.67841409688,4.7981,4.7981,4.7946,4.7946,160398.6784
2015-07-28 12:30:00,13.7,13.71,13.7,13.7,99685.0220264317,4.7946,4.7981,4.7946,4.7946,99685.022
2015-07-28 12:35:00,13.7,13.71,13.69,13.7,80325.9911894273,4.7946,4.7981,4.7911,4.7946,80325.9912
2015-07-28 12:40:00,13.7,13.7,13.69,13.69,47830.39647577092,4.7946,4.7946,4.7911,4.7911,47830.3965
2015-07-28 12:45:00,13.69,13.71,13.69,13.7,202528.63436123345,4.7911,4.7981,4.7911,4.7946,202528.6344
2015-07-28 12:50:00,13.7,13.7,13.7,13.7,48852.42290748898,4.7946,4.7946,4.7946,4.7946,48852.4229
2015-07-28 12:55:00,13.7,13.71,13.69,13.7,97632.15859030836,4.7946,4.7981,4.7911,4.7946,97632.1586
2015-07-28 13:00:00,13.7,13.71,13.7,13.71,90396.4757709251,4.7946,4.7981,4.7946,4.7981,90396.4758
2015-07-28 13:05:00,13.71,13.73,13.71,13.72,110138.76651982377,4.7981,4.8051,4.7981,4.8016,110138.7665
2015-07-28 13:10:00,13.73,13.73,13.72,13.72,45281.93832599119,4.8051,4.8051,4.8016,4.8016,45281.9383
2015-07-28 13:15:00,13.72,13.72,13.72,13.72,133325.9911894273,4.8016,4.8016,4.8016,4.8016,133325.9912
2015-07-28 13:20:00,13.72,13.72,13.72,13.72,169105.72687224665,4.8016,4.8016,4.8016,4.8016,169105.7269
2015-07-28 13:25:00,13.72,13.73,13.71,13.72,171949.33920704844,4.8016,4.8051,4.7981,4.8016,171949.3392
2015-07-28 13:30:00,13.71,13.72,13.7,13.71,94980.17621145373,4.7981,4.8016,4.7946,4.7981,94980.1762
2015-07-28 13:35:00,13.71,13.71,13.7,13.71,88350.22026431716,4.7981,4.7981,4.7946,4.7981,88350.2203
2015-07-28 13:40:00,13.71,13.72,13.71,13.71,108398.6784140969,4.7981,4.8016,4.7981,4.7981,108398.6784
2015-07-28 13:45:00,13.72,13.72,13.71,13.72,208726.872246696,4.8016,4.8016,4.7981,4.8016,208726.8722
2015-07-28 13:50:00,13.72,13.72,13.71,13.71,146035.2422907489,4.8016,4.8016,4.7981,4.7981,146035.2423
2015-07-28 13:55:00,13.72,13.73,13.71,13.73,205995.59471365635,4.8016,4.8051,4.7981,4.8051,205995.5947
2015-07-28 14:00:00,13.73,13.73,13.72,13.73,84724.66960352422,4.8051,4.8051,4.8016,4.8051,84724.6696
2015-07-28 14:05:00,13.73,13.75,13.72,13.74,253634.36123348013,4.8051,4.8121,4.8016,4.8086,253634.3612
2015-07-28 14:10:00,13.74,13.75,13.73,13.74,272574.8898678414,4.8086,4.8121,4.8051,4.8086,272574.8899
2015-07-28 14:15:00,13.74,13.76,13.74,13.75,169801.7621145374,4.8086,4.8156,4.8086,4.8121,169801.7621
2015-07-28 14:20:00,13.75,13.76,13.75,13.75,67169.60352422907,4.8121,4.8156,4.8121,4.8121,67169.6035
2015-07-28 14:25:00,13.75,13.76,13.74,13.74,152299.55947136562,4.8121,4.8156,4.8086,4.8086,152299.5595
2015-07-28 14:30:00,13.74,13.74,13.73,13.74,121114.5374449339,4.8086,4.8086,4.8051,4.8086,121114.5374
2015-07-28 14:35:00,13.73,13.74,13.73,13.73,162599.11894273123,4.8051,4.8086,4.8051,4.8051,162599.1189
2015-07-28 14:40:00,13.73,13.74,13.73,13.73,86325.9911894273,4.8051,4.8086,4.8051,4.8051,86325.9912
2015-07-28 14:45:00,13.73,13.75,13.73,13.75,93779.73568281936,4.8051,4.8121,4.8051,4.8121,93779.7357
2015-07-28 14:50:00,13.75,13.76,13.74,13.75,102665.19823788544,4.8121,4.8156,4.8086,4.8121,102665.1982
2015-07-28 14:55:00,13.74,13.76,13.74,13.76,132581.4977973568,4.8086,4.8156,4.8086,4.8156,132581.4978
2015-07-28 15:00:00,13.76,13.76,13.74,13.74,120055.06607929514,4.8156,4.8156,4.8086,4.8086,120055.0661
2015-07-28 15:05:00,13.74,13.74,13.72,13.73,340396.47577092506,4.8086,4.8086,4.8016,4.8051,340396.4758
2015-07-28 15:10:00,13.73,13.74,13.73,13.73,157440.5286343612,4.8051,4.8086,4.8051,4.8051,157440.5286
2015-07-28 15:15:00,13.73,13.74,13.73,13.74,167235.68281938322,4.8051,4.8086,4.8051,4.8086,167235.6828
2015-07-28 15:20:00,13.73,13.74,13.73,13.73,51916.29955947136,4.8051,4.8086,4.8051,4.8051,51916.2996
2015-07-28 15:25:00,13.73,13.73,13.73,13.73,59345.814977973554,4.8051,4.8051,4.8051,4.8051,59345.815
2015-07-28 15:30:00,13.73,13.74,13.72,13.72,310803.9647577092,4.8051,4.8086,4.8016,4.8016,310803.9648
2015-07-28 15:35:00,13.72,13.74,13.72,13.73,119563.87665198235,4.8016,4.8086,4.8016,4.8051,119563.8767
2015-07-28 15:40:00,13.72,13.74,13.72,13.73,306006.60792951536,4.8016,4.8086,4.8016,4.8051,306006.6079
2015-07-28 15:45:00,13.74,13.74,13.72,13.72,277493.3920704845,4.8086,4.8086,4.8016,4.8016,277493.3921
2015-07-28 15:50:00,13.72,13.73,13.72,13.72,263030.8370044052,4.8016,4.8051,4.8016,4.8016,263030.837
2015-07-28 15:55:00,13.72,13.74,13.72,13.74,906665.1982378853,4.8016,4.8086,4.8016,4.8086,906665.1982
2015-07-29 09:30:00,13.72,13.74,13.66,13.73,469356.8281938325,4.8016,4.8086,4.7806,4.8051,469356.8282
2015-07-29 09:35:00,13.72,13.79,13.71,13.79,141185.0220264317,4.8016,4.8261,4.7981,4.8261,141185.022
2015-07-29 09:40:00,13.8,13.82,13.77,13.79,292002.20264317177,4.8296,4.8366,4.8191,4.8261,292002.2026
2015-07-29 09:45:00,13.79,13.79,13.72,13.74,303585.9030837004,4.8261,4.8261,4.8016,4.8086,303585.9031
2015-07-29 09:50:00,13.74,13.74,13.72,13.74,223052.8634361233,4.8086,4.8086,4.8016,4.8086,223052.8634
2015-07-29 09:55:00,13.74,13.75,13.73,13.73,147856.82819383257,4.8086,4.8121,4.8051,4.8051,147856.8282
2015-07-29 10:00:00,13.73,13.73,13.67,13.7,364299.5594713656,4.8051,4.8051,4.7841,4.7946,364299.5595
2015-07-29 10:05:00,13.71,13.74,13.7,13.74,114149.7797356828,4.7981,4.8086,4.7946,4.8086,114149.7797
2015-07-29 10:10:00,13.74,13.74,13.71,13.72,144312.77533039646,4.8086,4.8086,4.7981,4.8016,144312.7753
2015-07-29 10:15:00,13.72,13.74,13.71,13.73,95004.4052863436,4.8016,4.8086,4.7981,4.8051,95004.4053
2015-07-29 10:20:00,13.73,13.76,13.73,13.74,128352.42290748896,4.8051,4.8156,4.8051,4.8086,128352.4229
2015-07-29 10:25:00,13.75,13.75,13.73,13.74,135352.42290748897,4.8121,4.8121,4.8051,4.8086,135352.4229
2015-07-29 10:30:00,13.74,13.77,13.74,13.76,369744.4933920704,4.8086,4.8191,4.8086,4.8156,369744.4934
2015-07-29 10:35:00,13.76,13.77,13.75,13.76,185704.84581497795,4.8156,4.8191,4.8121,4.8156,185704.8458
2015-07-29 10:40:00,13.76,13.77,13.75,13.76,222266.5198237885,4.8156,4.8191,4.8121,4.8156,222266.5198
2015-07-29 10:45:00,13.76,13.77,13.75,13.77,160162.99559471363,4.8156,4.8191,4.8121,4.8191,160162.9956
2015-07-29 10:50:00,13.77,13.78,13.77,13.78,121497.79735682816,4.8191,4.8226,4.8191,4.8226,121497.7974
2015-07-29 10:55:00,13.77,13.78,13.75,13.75,151991.18942731275,4.8191,4.8226,4.8121,4.8121,151991.1894
2015-07-29 11:00:00,13.75,13.75,13.72,13.75,186823.78854625547,4.8121,4.8121,4.8016,4.8121,186823.7885
2015-07-29 11:05:00,13.75,13.77,13.75,13.77,237284.1409691629,4.8121,4.8191,4.8121,4.8191,237284.141
2015-07-29 11:10:00,13.77,13.77,13.76,13.77,95773.12775330395,4.8191,4.8191,4.8156,4.8191,95773.1278
2015-07-29 11:15:00,13.77,13.78,13.77,13.78,129909.69162995592,4.8191,4.8226,4.8191,4.8226,129909.6916
2015-07-29 11:20:00,13.78,13.82,13.78,13.82,249218.0616740088,4.8226,4.8366,4.8226,4.8366,249218.0617
2015-07-29 11:25:00,13.82,13.82,13.78,13.78,170502.20264317177,4.8366,4.8366,4.8226,4.8226,170502.2026
2015-07-29 11:30:00,13.79,13.8,13.78,13.79,265171.80616740085,4.8261,4.8296,4.8226,4.8261,265171.8062
2015-07-29 11:35:00,13.79,13.8,13.78,13.8,179460.35242290745,4.8261,4.8296,4.8226,4.8296,179460.3524
2015-07-29 11:40:00,13.79,13.8,13.79,13.79,167187.22466960349,4.8261,4.8296,4.8261,4.8261,167187.2247
2015-07-29 11:45:00,13.79,13.8,13.79,13.79,60143.17180616739,4.8261,4.8296,4.8261,4.8261,60143.1718
2015-07-29 11:50:00,13.79,13.79,13.77,13.79,205420.7048458149,4.8261,4.8261,4.8191,4.8261,205420.7048
2015-07-29 11:55:00,13.79,13.79,13.78,13.79,63187.22466960352,4.8261,4.8261,4.8226,4.8261,63187.2247
2015-07-29 12:00:00,13.79,13.8,13.79,13.8,132848.01762114535,4.8261,4.8296,4.8261,4.8296,132848.0176
2015-07-29 12:05:00,13.79,13.8,13.79,13.8,141328.1938325991,4.8261,4.8296,4.8261,4.8296,141328.1938
2015-07-29 12:10:00,13.8,13.8,13.78,13.79,133174.00881057268,4.8296,4.8296,4.8226,4.8261,133174.0088
2015-07-29 12:15:00,13.79,13.79,13.77,13.77,73508.81057268722,4.8261,4.8261,4.8191,4.8191,73508.8106
2015-07-29 12:20:00,13.77,13.77,13.75,13.76,130649.7797356828,4.8191,4.8191,4.8121,4.8156,130649.7797
2015-07-29 12:25:00,13.76,13.77,13.75,13.75,146638.76651982375,4.8156,4.8191,4.8121,4.8121,146638.7665
2015-07-29 12:30:00,13.76,13.78,13.75,13.78,196383.25991189425,4.8156,4.8226,4.8121,4.8226,196383.2599
2015-07-29 12:35:00,13.78,13.78,13.77,13.77,151359.03083700436,4.8226,4.8226,4.8191,4.8191,151359.0308
2015-07-29 12:40:00,13.77,13.77,13.76,13.76,105563.87665198235,4.8191,4.8191,4.8156,4.8156,105563.8767
2015-07-29 12:45:00,13.76,13.77,13.76,13.77,88140.96916299558,4.8156,4.8191,4.8156,4.8191,88140.9692
2015-07-29 12:50:00,13.77,13.77,13.77,13.77,120786.34361233478,4.8191,4.8191,4.8191,4.8191,120786.3436
2015-07-29 12:55:00,13.77,13.77,13.75,13.75,267158.59030837,4.8191,4.8191,4.8121,4.8121,267158.5903
2015-07-29 13:00:00,13.75,13.77,13.75,13.77,146863.436123348,4.8121,4.8191,4.8121,4.8191,146863.4361
2015-07-29 13:05:00,13.77,13.77,13.77,13.77,95519.82378854624,4.8191,4.8191,4.8191,4.8191,95519.8238
2015-07-29 13:10:00,13.77,13.77,13.76,13.77,71693.83259911893,4.8191,4.8191,4.8156,4.8191,71693.8326
2015-07-29 13:15:00,13.77,13.77,13.76,13.76,411645.3744493391,4.8191,4.8191,4.8156,4.8156,411645.3744
2015-07-29 13:20:00,13.77,13.77,13.75,13.75,125550.66079295152,4.8191,4.8191,4.8121,4.8121,125550.6608
2015-07-29 13:25:00,13.75,13.76,13.75,13.75,85629.95594713655,4.8121,4.8156,4.8121,4.8121,85629.9559
2015-07-29 13:30:00,13.75,13.76,13.75,13.76,107264.31718061672,4.8121,4.8156,4.8121,4.8156,107264.3172
2015-07-29 13:35:00,13.76,13.77,13.75,13.77,87427.31277533039,4.8156,4.8191,4.8121,4.8191,87427.3128
2015-07-29 13:40:00,13.77,13.77,13.77,13.77,49775.330396475765,4.8191,4.8191,4.8191,4.8191,49775.3304
2015-07-29 13:45:00,13.77,13.78,13.77,13.77,96909.69162995592,4.8191,4.8226,4.8191,4.8191,96909.6916
2015-07-29 13:50:00,13.77,13.77,13.76,13.77,135700.44052863432,4.8191,4.8191,4.8156,4.8191,135700.4405
2015-07-29 13:55:00,13.76,13.77,13.75,13.76,93242.29074889868,4.8156,4.8191,4.8121,4.8156,93242.2907
2015-07-29 14:00:00,13.76,13.81,13.72,13.74,738209.2511013214,4.8156,4.8331,4.8016,4.8086,738209.2511
2015-07-29 14:05:00,13.73,13.77,13.73,13.75,221524.22907488985,4.8051,4.8191,4.8051,4.8121,221524.2291
2015-07-29 14:10:00,13.75,13.78,13.75,13.76,180392.07048458143,4.8121,4.8226,4.8121,4.8156,180392.0705
2015-07-29 14:15:00,13.76,13.77,13.76,13.76,218951.54185022024,4.8156,4.8191,4.8156,4.8156,218951.5419
2015-07-29 14:20:00,13.76,13.77,13.74,13.75,151726.872246696,4.8156,4.8191,4.8086,4.8121,151726.8722
2015-07-29 14:25:00,13.75,13.76,13.73,13.75,148797.3568281938,4.8121,4.8156,4.8051,4.8121,148797.3568
2015-07-29 14:30:00,13.74,13.76,13.74,13.76,110455.94713656386,4.8086,4.8156,4.8086,4.8156,110455.9471
2015-07-29 14:35:00,13.75,13.77,13.75,13.77,274352.42290748894,4.8121,4.8191,4.8121,4.8191,274352.4229
2015-07-29 14:40:00,13.77,13.78,13.76,13.76,272281.9383259912,4.8191,4.8226,4.8156,4.8156,272281.9383
2015-07-29 14:45:00,13.76,13.78,13.76,13.77,244731.2775330396,4.8156,4.8226,4.8156,4.8191,244731.2775
2015-07-29 14:50:00,13.77,13.78,13.77,13.77,301953.744493392,4.8191,4.8226,4.8191,4.8191,301953.7445
2015-07-29 14:55:00,13.77,13.77,13.77,13.77,399176.2114537445,4.8191,4.8191,4.8191,4.8191,399176.2115
2015-07-29 15:00:00,13.77,13.78,13.75,13.76,177662.99559471363,4.8191,4.8226,4.8121,4.8156,177662.9956
2015-07-29 15:05:00,13.76,13.76,13.74,13.75,169689.4273127753,4.8156,4.8156,4.8086,4.8121,169689.4273
2015-07-29 15:10:00,13.74,13.75,13.74,13.75,178991.18942731275,4.8086,4.8121,4.8086,4.8121,178991.1894
2015-07-29 15:15:00,13.75,13.76,13.74,13.75,203744.49339207044,4.8121,4.8156,4.8086,4.8121,203744.4934
2015-07-29 15:20:00,13.74,13.75,13.74,13.75,212222.4669603524,4.8086,4.8121,4.8086,4.8121,212222.467
2015-07-29 15:25:00,13.75,13.75,13.74,13.75,279898.6784140969,4.8121,4.8121,4.8086,4.8121,279898.6784
2015-07-29 15:30:00,13.75,13.75,13.73,13.74,320011.0132158589,4.8121,4.8121,4.8051,4.8086,320011.0132
2015-07-29 15:35:00,13.74,13.75,13.73,13.74,280925.11013215856,4.8086,4.8121,4.8051,4.8086,280925.1101
2015-07-29 15:40:00,13.74,13.77,13.74,13.75,319517.6211453744,4.8086,4.8191,4.8086,4.8121,319517.6211
2015-07-29 15:45:00,13.76,13.76,13.75,13.76,437942.7312775329,4.8156,4.8156,4.8121,4.8156,437942.7313
2015-07-29 15:50:00,13.75,13.76,13.75,13.75,434308.3700440528,4.8121,4.8156,4.8121,4.8121,434308.37
2015-07-29 15:55:00,13.75,13.77,13.75,13.75,1481814.977973568,4.8121,4.8191,4.8121,4.8121,1481814.978
2015-07-30 09:30:00,13.72,13.76,13.69,13.72,650229.0748898677,4.8016,4.8156,4.7911,4.8016,650229.0749
2015-07-30 09:35:00,13.72,13.75,13.66,13.66,356050.6607929515,4.8016,4.8121,4.7806,4.7806,356050.6608
2015-07-30 09:40:00,13.67,13.7,13.66,13.7,423447.1365638766,4.7841,4.7946,4.7806,4.7946,423447.1366
2015-07-30 09:45:00,13.7,13.74,13.7,13.73,289495.59471365635,4.7946,4.8086,4.7946,4.8051,289495.5947
2015-07-30 09:50:00,13.73,13.76,13.72,13.75,284209.25110132154,4.8051,4.8156,4.8016,4.8121,284209.2511
2015-07-30 09:55:00,13.76,13.77,13.75,13.77,195174.00881057265,4.8156,4.8191,4.8121,4.8191,195174.0088
2015-07-30 10:00:00,13.77,13.82,13.77,13.82,269634.3612334801,4.8191,4.8366,4.8191,4.8366,269634.3612
2015-07-30 10:05:00,13.82,13.82,13.78,13.78,236900.88105726868,4.8366,4.8366,4.8226,4.8226,236900.8811
2015-07-30 10:10:00,13.78,13.85,13.77,13.84,152226.872246696,4.8226,4.8471,4.8191,4.8436,152226.8722
2015-07-30 10:15:00,13.84,13.87,13.8,13.8,169453.74449339203,4.8436,4.8541,4.8296,4.8296,169453.7445
2015-07-30 10:20:00,13.81,13.82,13.8,13.8,86196.03524229073,4.8331,4.8366,4.8296,4.8296,86196.0352
2015-07-30 10:25:00,13.8,13.81,13.77,13.79,148647.577092511,4.8296,4.8331,4.8191,4.8261,148647.5771
2015-07-30 10:30:00,13.79,13.82,13.78,13.78,163656.3876651982,4.8261,4.8366,4.8226,4.8226,163656.3877
2015-07-30 10:35:00,13.78,13.78,13.76,13.76,113284.14096916298,4.8226,4.8226,4.8156,4.8156,113284.141
2015-07-30 10:40:00,13.76,13.78,13.75,13.77,256511.01321585893,4.8156,4.8226,4.8121,4.8191,256511.0132
2015-07-30 10:45:00,13.78,13.78,13.77,13.77,93398.6784140969,4.8226,4.8226,4.8191,4.8191,93398.6784
2015-07-30 10:50:00,13.77,13.78,13.75,13.78,238385.46255506604,4.8191,4.8226,4.8121,4.8226,238385.4626
2015-07-30 10:55:00,13.78,13.78,13.74,13.75,121284.14096916297,4.8226,4.8226,4.8086,4.8121,121284.141
2015-07-30 11:00:00,13.75,13.77,13.74,13.77,71471.36563876651,4.8121,4.8191,4.8086,4.8191,71471.3656
2015-07-30 11:05:00,13.76,13.77,13.75,13.76,99392.07048458148,4.8156,4.8191,4.8121,4.8156,99392.0705
2015-07-30 11:10:00,13.76,13.77,13.76,13.77,497171.8061674008,4.8156,4.8191,4.8156,4.8191,497171.8062
2015-07-30 11:15:00,13.77,13.82,13.77,13.81,240343.61233480173,4.8191,4.8366,4.8191,4.8331,240343.6123
2015-07-30 11:20:00,13.81,13.83,13.81,13.83,45819.38325991188,4.8331,4.8401,4.8331,4.8401,45819.3833
2015-07-30 11:25:00,13.83,13.85,13.81,13.81,447808.3700440528,4.8401,4.8471,4.8331,4.8331,447808.37
2015-07-30 11:30:00,13.82,13.82,13.81,13.82,91537.44493392068,4.8366,4.8366,4.8331,4.8366,91537.4449
2015-07-30 11:35:00,13.82,13.82,13.81,13.82,76733.48017621144,4.8366,4.8366,4.8331,4.8366,76733.4802
2015-07-30 11:40:00,13.82,13.83,13.82,13.82,102731.27753303964,4.8366,4.8401,4.8366,4.8366,102731.2775
2015-07-30 11:45:00,13.83,13.83,13.82,13.82,218004.4052863436,4.8401,4.8401,4.8366,4.8366,218004.4053
2015-07-30 11:50:00,13.83,13.83,13.81,13.82,116471.3656387665,4.8401,4.8401,4.8331,4.8366,116471.3656
2015-07-30 11:55:00,13.82,13.82,13.81,13.82,62883.25991189426,4.8366,4.8366,4.8331,4.8366,62883.2599
2015-07-30 12:00:00,13.83,13.85,13.82,13.85,191927.3127753304,4.8401,4.8471,4.8366,4.8471,191927.3128
2015-07-30 12:05:00,13.85,13.86,13.85,13.86,89442.73127753302,4.8471,4.8506,4.8471,4.8506,89442.7313
2015-07-30 12:10:00,13.85,13.86,13.85,13.85,67033.03964757708,4.8471,4.8506,4.8471,4.8471,67033.0396
2015-07-30 12:15:00,13.85,13.86,13.84,13.86,114803.96475770924,4.8471,4.8506,4.8436,4.8506,114803.9648
2015-07-30 12:20:00,13.86,13.87,13.85,13.87,120279.73568281936,4.8506,4.8541,4.8471,4.8541,120279.7357
2015-07-30 12:25:00,13.87,13.88,13.87,13.87,114215.859030837,4.8541,4.8576,4.8541,4.8541,114215.859
2015-07-30 12:30:00,13.87,13.87,13.83,13.84,417784.1409691629,4.8541,4.8541,4.8401,4.8436,417784.141
2015-07-30 12:35:00,13.84,13.85,13.83,13.85,27118.94273127753,4.8436,4.8471,4.8401,4.8471,27118.9427
2015-07-30 12:40:00,13.84,13.86,13.84,13.84,68229.07488986783,4.8436,4.8506,4.8436,4.8436,68229.0749
2015-07-30 12:45:00,13.84,13.85,13.84,13.84,44795.15418502202,4.8436,4.8471,4.8436,4.8436,44795.1542
2015-07-30 12:50:00,13.84,13.85,13.84,13.85,56297.35682819382,4.8436,4.8471,4.8436,4.8471,56297.3568
2015-07-30 12:55:00,13.85,13.86,13.85,13.86,111022.02643171804,4.8471,4.8506,4.8471,4.8506,111022.0264
2015-07-30 13:00:00,13.86,13.87,13.85,13.85,93050.66079295152,4.8506,4.8541,4.8471,4.8471,93050.6608
2015-07-30 13:05:00,13.85,13.85,13.84,13.85,119713.65638766518,4.8471,4.8471,4.8436,4.8471,119713.6564
2015-07-30 13:10:00,13.85,13.86,13.85,13.86,62480.17621145373,4.8471,4.8506,4.8471,4.8506,62480.1762
2015-07-30 13:15:00,13.86,13.87,13.85,13.87,68411.89427312773,4.8506,4.8541,4.8471,4.8541,68411.8943
2015-07-30 13:20:00,13.87,13.87,13.85,13.86,93297.35682819382,4.8541,4.8541,4.8471,4.8506,93297.3568
2015-07-30 13:25:00,13.86,13.87,13.86,13.87,59480.17621145373,4.8506,4.8541,4.8506,4.8541,59480.1762
2015-07-30 13:30:00,13.87,13.87,13.85,13.85,198903.0837004405,4.8541,4.8541,4.8471,4.8471,198903.0837
2015-07-30 13:35:00,13.85,13.86,13.85,13.85,143720.26431718058,4.8471,4.8506,4.8471,4.8471,143720.2643
2015-07-30 13:40:00,13.85,13.87,13.83,13.87,118991.18942731275,4.8471,4.8541,4.8401,4.8541,118991.1894
2015-07-30 13:45:00,13.86,13.87,13.85,13.86,185486.7841409692,4.8506,4.8541,4.8471,4.8506,185486.7841
2015-07-30 13:50:00,13.87,13.87,13.86,13.86,64583.70044052862,4.8541,4.8541,4.8506,4.8506,64583.7004
2015-07-30 13:55:00,13.86,13.87,13.85,13.87,292768.7224669603,4.8506,4.8541,4.8471,4.8541,292768.7225
2015-07-30 14:00:00,13.87,13.89,13.87,13.89,80986.78414096915,4.8541,4.8611,4.8541,4.8611,80986.7841
2015-07-30 14:05:00,13.88,13.89,13.87,13.87,92052.86343612333,4.8576,4.8611,4.8541,4.8541,92052.8634
2015-07-30 14:10:00,13.87,13.88,13.87,13.87,228680.61674008807,4.8541,4.8576,4.8541,4.8541,228680.6167
2015-07-30 14:15:00,13.87,13.87,13.86,13.86,92797.35682819382,4.8541,4.8541,4.8506,4.8506,92797.3568
2015-07-30 14:20:00,13.86,13.88,13.86,13.87,168337.0044052863,4.8506,4.8576,4.8506,4.8541,168337.0044
2015-07-30 14:25:00,13.87,13.87,13.86,13.86,74839.20704845813,4.8541,4.8541,4.8506,4.8506,74839.207
2015-07-30 14:30:00,13.86,13.87,13.85,13.85,138605.72687224668,4.8506,4.8541,4.8471,4.8471,138605.7269
2015-07-30 14:35:00,13.85,13.86,13.85,13.86,137480.1762114537,4.8471,4.8506,4.8471,4.8506,137480.1762
2015-07-30 14:40:00,13.86,13.87,13.86,13.87,67557.26872246695,4.8506,4.8541,4.8506,4.8541,67557.2687
2015-07-30 14:45:00,13.87,13.9,13.87,13.89,72863.436123348,4.8541,4.8646,4.8541,4.8611,72863.4361
2015-07-30 14:50:00,13.89,13.91,13.89,13.91,77922.90748898678,4.8611,4.8681,4.8611,4.8681,77922.9075
2015-07-30 14:55:00,13.91,13.91,13.9,13.91,89090.30837004403,4.8681,4.8681,4.8646,4.8681,89090.3084
2015-07-30 15:00:00,13.91,13.91,13.89,13.9,102312.77533039646,4.8681,4.8681,4.8611,4.8646,102312.7753
2015-07-30 15:05:00,13.9,13.9,13.88,13.88,113299.55947136562,4.8646,4.8646,4.8576,4.8576,113299.5595
2015-07-30 15:10:00,13.89,13.9,13.88,13.89,163751.10132158588,4.8611,4.8646,4.8576,4.8611,163751.1013
2015-07-30 15:15:00,13.89,13.9,13.89,13.9,88810.57268722466,4.8611,4.8646,4.8611,4.8646,88810.5727
2015-07-30 15:20:00,13.9,13.9,13.9,13.9,75074.8898678414,4.8646,4.8646,4.8646,4.8646,75074.8899
2015-07-30 15:25:00,13.9,13.92,13.9,13.91,129046.25550660792,4.8646,4.8716,4.8646,4.8681,129046.2555
2015-07-30 15:30:00,13.91,13.91,13.9,13.9,153762.1145374449,4.8681,4.8681,4.8646,4.8646,153762.1145
2015-07-30 15:35:00,13.9,13.91,13.89,13.9,185823.78854625547,4.8646,4.8681,4.8611,4.8646,185823.7885
2015-07-30 15:40:00,13.9,13.91,13.9,13.91,221784.1409691629,4.8646,4.8681,4.8646,4.8681,221784.141
2015-07-30 15:45:00,13.91,13.91,13.9,13.91,184409.69162995592,4.8681,4.8681,4.8646,4.8681,184409.6916
2015-07-30 15:50:00,13.91,13.92,13.91,13.92,261297.3568281938,4.8681,4.8716,4.8681,4.8716,261297.3568
2015-07-30 15:55:00,13.92,13.92,13.91,13.91,812599.1189427312,4.8716,4.8716,4.8681,4.8681,812599.1189
2015-07-31 09:30:00,13.93,13.99,13.93,13.98,453594.7136563876,4.8751,4.8961,4.8751,4.8926,453594.7137
2015-07-31 09:35:00,13.98,13.99,13.96,13.96,412486.7841409691,4.8926,4.8961,4.8856,4.8856,412486.7841
2015-07-31 09:40:00,13.97,13.97,13.92,13.93,224667.40088105723,4.8891,4.8891,4.8716,4.8751,224667.4009
2015-07-31 09:45:00,13.93,13.94,13.92,13.92,196436.1233480176,4.8751,4.8786,4.8716,4.8716,196436.1233
2015-07-31 09:50:00,13.91,13.92,13.87,13.89,305592.5110132158,4.8681,4.8716,4.8541,4.8611,305592.511
2015-07-31 09:55:00,13.89,13.89,13.85,13.85,141984.58149779734,4.8611,4.8611,4.8471,4.8471,141984.5815
2015-07-31 10:00:00,13.86,13.9,13.85,13.86,429861.2334801761,4.8506,4.8646,4.8471,4.8506,429861.2335
2015-07-31 10:05:00,13.86,13.9,13.84,13.9,234870.0440528634,4.8506,4.8646,4.8436,4.8646,234870.0441
2015-07-31 10:10:00,13.9,13.9,13.87,13.88,362118.9427312775,4.8646,4.8646,4.8541,4.8576,362118.9427
2015-07-31 10:15:00,13.88,13.91,13.87,13.87,214354.6255506608,4.8576,4.8681,4.8541,4.8541,214354.6256
2015-07-31 10:20:00,13.87,13.91,13.87,13.91,710579.2951541849,4.8541,4.8681,4.8541,4.8681,710579.2952
2015-07-31 10:25:00,13.91,13.92,13.9,13.9,348517.6211453744,4.8681,4.8716,4.8646,4.8646,348517.6211
2015-07-31 10:30:00,13.9,13.9,13.87,13.89,582125.5506607929,4.8646,4.8646,4.8541,4.8611,582125.5507
2015-07-31 10:35:00,13.89,13.9,13.88,13.89,615196.0352422906,4.8611,4.8646,4.8576,4.8611,615196.0352
2015-07-31 10:40:00,13.89,13.91,13.88,13.9,278200.4405286343,4.8611,4.8681,4.8576,4.8646,278200.4405
2015-07-31 10:45:00,13.9,13.91,13.89,13.91,1059314.977973568,4.8646,4.8681,4.8611,4.8681,1059314.978
2015-07-31 10:50:00,13.91,13.91,13.89,13.9,323220.2643171805,4.8681,4.8681,4.8611,4.8646,323220.2643
2015-07-31 10:55:00,13.9,13.92,13.9,13.9,216372.2466960352,4.8646,4.8716,4.8646,4.8646,216372.2467
2015-07-31 11:00:00,13.9,13.91,13.89,13.91,111524.22907488984,4.8646,4.8681,4.8611,4.8681,111524.2291
2015-07-31 11:05:00,13.91,13.92,13.9,13.9,139136.56387665196,4.8681,4.8716,4.8646,4.8646,139136.5639
2015-07-31 11:10:00,13.9,13.91,13.89,13.9,181480.1762114537,4.8646,4.8681,4.8611,4.8646,181480.1762
2015-07-31 11:15:00,13.9,13.91,13.89,13.9,205621.1453744493,4.8646,4.8681,4.8611,4.8646,205621.1454
2015-07-31 11:20:00,13.9,13.9,13.89,13.9,146995.59471365635,4.8646,4.8646,4.8611,4.8646,146995.5947
2015-07-31 11:25:00,13.9,13.9,13.89,13.89,150013.2158590308,4.8646,4.8646,4.8611,4.8611,150013.2159
2015-07-31 11:30:00,13.89,13.91,13.89,13.9,109438.3259911894,4.8611,4.8681,4.8611,4.8646,109438.326
2015-07-31 11:35:00,13.9,13.91,13.9,13.9,104548.45814977972,4.8646,4.8681,4.8646,4.8646,104548.4581
2015-07-31 11:40:00,13.9,13.9,13.89,13.9,64896.4757709251,4.8646,4.8646,4.8611,4.8646,64896.4758
2015-07-31 11:45:00,13.9,13.92,13.9,13.9,124702.64317180616,4.8646,4.8716,4.8646,4.8646,124702.6432
2015-07-31 11:50:00,13.9,13.9,13.89,13.89,82740.08810572686,4.8646,4.8646,4.8611,4.8611,82740.0881
2015-07-31 11:55:00,13.89,13.89,13.88,13.89,120398.6784140969,4.8611,4.8611,4.8576,4.8611,120398.6784
2015-07-31 12:00:00,13.89,13.9,13.89,13.9,34572.6872246696,4.8611,4.8646,4.8611,4.8646,34572.6872
2015-07-31 12:05:00,13.9,13.93,13.89,13.92,876522.0264317179,4.8646,4.8751,4.8611,4.8716,876522.0264
2015-07-31 12:10:00,13.92,13.96,13.92,13.95,463319.3832599118,4.8716,4.8856,4.8716,4.8821,463319.3833
2015-07-31 12:15:00,13.95,13.95,13.93,13.95,134361.2334801762,4.8821,4.8821,4.8751,4.8821,134361.2335
2015-07-31 12:20:00,13.95,13.95,13.94,13.94,110975.77092511012,4.8821,4.8821,4.8786,4.8786,110975.7709
2015-07-31 12:25:00,13.94,13.94,13.93,13.94,162854.62555066077,4.8786,4.8786,4.8751,4.8786,162854.6256
2015-07-31 12:30:00,13.94,13.94,13.92,13.94,78378.85462555065,4.8786,4.8786,4.8716,4.8786,78378.8546
2015-07-31 12:35:00,13.93,13.94,13.93,13.94,112680.61674008808,4.8751,4.8786,4.8751,4.8786,112680.6167
2015-07-31 12:40:00,13.94,13.95,13.94,13.94,50929.5154185022,4.8786,4.8821,4.8786,4.8786,50929.5154
2015-07-31 12:45:00,13.94,13.94,13.93,13.93,112632.15859030836,4.8786,4.8786,4.8751,4.8751,112632.1586
2015-07-31 12:50:00,13.93,13.94,13.93,13.94,114539.64757709247,4.8751,4.8786,4.8751,4.8786,114539.6476
2015-07-31 12:55:00,13.93,13.94,13.93,13.93,61920.704845814966,4.8751,4.8786,4.8751,4.8751,61920.7048
2015-07-31 13:00:00,13.93,13.94,13.92,13.92,286931.718061674,4.8751,4.8786,4.8716,4.8716,286931.7181
2015-07-31 13:05:00,13.92,13.93,13.92,13.93,185581.4977973568,4.8716,4.8751,4.8716,4.8751,185581.4978
2015-07-31 13:10:00,13.93,13.93,13.92,13.93,80193.83259911893,4.8751,4.8751,4.8716,4.8751,80193.8326
2015-07-31 13:15:00,13.93,13.94,13.93,13.93,67596.91629955945,4.8751,4.8786,4.8751,4.8751,67596.9163
2015-07-31 13:20:00,13.93,13.94,13.92,13.93,238231.2775330396,4.8751,4.8786,4.8716,4.8751,238231.2775
2015-07-31 13:25:00,13.93,13.94,13.92,13.94,856632.1585903082,4.8751,4.8786,4.8716,4.8786,856632.1586
2015-07-31 13:30:00,13.94,13.94,13.93,13.93,165603.52422907486,4.8786,4.8786,4.8751,4.8751,165603.5242
2015-07-31 13:35:00,13.93,13.93,13.92,13.93,234035.2422907489,4.8751,4.8751,4.8716,4.8751,234035.2423
2015-07-31 13:40:00,13.93,13.93,13.92,13.93,88504.4052863436,4.8751,4.8751,4.8716,4.8751,88504.4053
2015-07-31 13:45:00,13.93,13.93,13.92,13.93,113207.04845814976,4.8751,4.8751,4.8716,4.8751,113207.0485
2015-07-31 13:50:00,13.93,13.93,13.92,13.93,115174.00881057266,4.8751,4.8751,4.8716,4.8751,115174.0088
2015-07-31 13:55:00,13.92,13.93,13.92,13.93,234341.4096916299,4.8716,4.8751,4.8716,4.8751,234341.4097
2015-07-31 14:00:00,13.93,13.94,13.93,13.94,174068.28193832596,4.8751,4.8786,4.8751,4.8786,174068.2819
2015-07-31 14:05:00,13.94,13.95,13.94,13.94,104308.37004405283,4.8786,4.8821,4.8786,4.8786,104308.37
2015-07-31 14:10:00,13.94,13.94,13.92,13.92,185810.57268722463,4.8786,4.8786,4.8716,4.8716,185810.5727
2015-07-31 14:15:00,13.92,13.93,13.91,13.92,334079.295154185,4.8716,4.8751,4.8681,4.8716,334079.2952
2015-07-31 14:20:00,13.92,13.93,13.9,13.92,351931.7180616739,4.8716,4.8751,4.8646,4.8716,351931.7181
2015-07-31 14:25:00,13.93,13.95,13.93,13.95,224288.54625550652,4.8751,4.8821,4.8751,4.8821,224288.5463
2015-07-31 14:30:00,13.95,13.96,13.94,13.96,112052.86343612333,4.8821,4.8856,4.8786,4.8856,112052.8634
2015-07-31 14:35:00,13.95,13.96,13.93,13.94,102711.45374449337,4.8821,4.8856,4.8751,4.8786,102711.4537
2015-07-31 14:40:00,13.93,13.94,13.92,13.94,253414.09691629952,4.8751,4.8786,4.8716,4.8786,253414.0969
2015-07-31 14:45:00,13.94,13.94,13.92,13.94,88151.9823788546,4.8786,4.8786,4.8716,4.8786,88151.9824
2015-07-31 14:50:00,13.94,13.95,13.93,13.94,128074.88986784138,4.8786,4.8821,4.8751,4.8786,128074.8899
2015-07-31 14:55:00,13.95,13.95,13.93,13.94,110363.436123348,4.8821,4.8821,4.8751,4.8786,110363.4361
2015-07-31 15:00:00,13.94,13.94,13.93,13.93,155914.09691629952,4.8786,4.8786,4.8751,4.8751,155914.0969
2015-07-31 15:05:00,13.93,13.93,13.91,13.91,464136.5638766519,4.8751,4.8751,4.8681,4.8681,464136.5639
2015-07-31 15:10:00,13.91,13.92,13.9,13.91,146209.25110132157,4.8681,4.8716,4.8646,4.8681,146209.2511
2015-07-31 15:15:00,13.9,13.91,13.88,13.88,269196.0352422907,4.8646,4.8681,4.8576,4.8576,269196.0352
2015-07-31 15:20:00,13.89,13.89,13.88,13.89,216612.33480176207,4.8611,4.8611,4.8576,4.8611,216612.3348
2015-07-31 15:25:00,13.89,13.89,13.87,13.89,184755.50660792948,4.8611,4.8611,4.8541,4.8611,184755.5066
2015-07-31 15:30:00,13.89,13.9,13.88,13.9,404453.744493392,4.8611,4.8646,4.8576,4.8646,404453.7445
2015-07-31 15:35:00,13.9,13.91,13.89,13.9,231654.1850220264,4.8646,4.8681,4.8611,4.8646,231654.185
2015-07-31 15:40:00,13.9,13.91,13.89,13.91,504207.0484581497,4.8646,4.8681,4.8611,4.8681,504207.0485
2015-07-31 15:45:00,13.9,13.91,13.88,13.88,448068.2819383259,4.8646,4.8681,4.8576,4.8576,448068.2819
2015-07-31 15:50:00,13.88,13.88,13.85,13.85,1038707.0484581497,4.8576,4.8576,4.8471,4.8471,1038707.0485
2015-07-31 15:55:00,13.86,13.87,13.85,13.86,2414319.383259912,4.8506,4.8541,4.8471,4.8506,2414319.3833
2015-08-03 09:30:00,13.89,13.92,13.86,13.89,392988.98678414087,4.8611,4.8716,4.8506,4.8611,392988.9868
2015-08-03 09:35:00,13.9,13.92,13.88,13.92,117867.8414096916,4.8646,4.8716,4.8576,4.8716,117867.8414
2015-08-03 09:40:00,13.92,13.92,13.75,13.76,584638.7665198237,4.8716,4.8716,4.8121,4.8156,584638.7665
2015-08-03 09:45:00,13.76,13.8,13.74,13.77,292385.46255506604,4.8156,4.8296,4.8086,4.8191,292385.4626
2015-08-03 09:50:00,13.77,13.77,13.73,13.75,135442.73127753302,4.8191,4.8191,4.8051,4.8121,135442.7313
2015-08-03 09:55:00,13.75,13.78,13.75,13.77,159696.03524229073,4.8121,4.8226,4.8121,4.8191,159696.0352
2015-08-03 10:00:00,13.77,13.8,13.77,13.77,155792.9515418502,4.8191,4.8296,4.8191,4.8191,155792.9515
2015-08-03 10:05:00,13.78,13.78,13.75,13.76,91224.6696035242,4.8226,4.8226,4.8121,4.8156,91224.6696
2015-08-03 10:10:00,13.75,13.79,13.75,13.78,104453.74449339203,4.8121,4.8261,4.8121,4.8226,104453.7445
2015-08-03 10:15:00,13.79,13.79,13.74,13.75,208984.5814977973,4.8261,4.8261,4.8086,4.8121,208984.5815
2015-08-03 10:20:00,13.75,13.77,13.74,13.74,113072.6872246696,4.8121,4.8191,4.8086,4.8086,113072.6872
2015-08-03 10:25:00,13.74,13.75,13.71,13.74,170187.22466960349,4.8086,4.8121,4.7981,4.8086,170187.2247
2015-08-03 10:30:00,13.74,13.75,13.72,13.74,170973.5682819383,4.8086,4.8121,4.8016,4.8086,170973.5683
2015-08-03 10:35:00,13.75,13.78,13.74,13.77,174735.68281938322,4.8121,4.8226,4.8086,4.8191,174735.6828
2015-08-03 10:40:00,13.78,13.8,13.77,13.78,334583.70044052857,4.8226,4.8296,4.8191,4.8226,334583.7004
2015-08-03 10:45:00,13.78,13.83,13.77,13.82,233431.718061674,4.8226,4.8401,4.8191,4.8366,233431.7181
2015-08-03 10:50:00,13.82,13.83,13.79,13.8,140795.154185022,4.8366,4.8401,4.8261,4.8296,140795.1542
2015-08-03 10:55:00,13.8,13.83,13.8,13.82,218429.51541850207,4.8296,4.8401,4.8296,4.8366,218429.5154
2015-08-03 11:00:00,13.82,13.82,13.8,13.8,129949.33920704844,4.8366,4.8366,4.8296,4.8296,129949.3392
2015-08-03 11:05:00,13.8,13.82,13.8,13.81,133044.0528634361,4.8296,4.8366,4.8296,4.8331,133044.0529
2015-08-03 11:10:00,13.81,13.83,13.79,13.8,122854.62555066076,4.8331,4.8401,4.8261,4.8296,122854.6256
2015-08-03 11:15:00,13.79,13.82,13.79,13.8,86004.4052863436,4.8261,4.8366,4.8261,4.8296,86004.4053
2015-08-03 11:20:00,13.8,13.8,13.78,13.78,184240.08810572684,4.8296,4.8296,4.8226,4.8226,184240.0881
2015-08-03 11:25:00,13.78,13.79,13.77,13.79,234506.60792951536,4.8226,4.8261,4.8191,4.8261,234506.6079
2015-08-03 11:30:00,13.79,13.81,13.79,13.8,100700.44052863434,4.8261,4.8331,4.8261,4.8296,100700.4405
2015-08-03 11:35:00,13.8,13.8,13.78,13.78,118418.50220264315,4.8296,4.8296,4.8226,4.8226,118418.5022
2015-08-03 11:40:00,13.78,13.79,13.76,13.77,1424596.9162995592,4.8226,4.8261,4.8156,4.8191,1424596.9163
2015-08-03 11:45:00,13.77,13.77,13.72,13.73,386061.6740088105,4.8191,4.8191,4.8016,4.8051,386061.674
2015-08-03 11:50:00,13.73,13.75,13.68,13.74,522528.6343612334,4.8051,4.8121,4.7876,4.8086,522528.6344
2015-08-03 11:55:00,13.74,13.75,13.71,13.72,332385.46255506604,4.8086,4.8121,4.7981,4.8016,332385.4626
2015-08-03 12:00:00,13.72,13.73,13.71,13.72,113240.08810572686,4.8016,4.8051,4.7981,4.8016,113240.0881
2015-08-03 12:05:00,13.72,13.73,13.71,13.71,138550.66079295153,4.8016,4.8051,4.7981,4.7981,138550.6608
2015-08-03 12:10:00,13.71,13.72,13.7,13.7,153151.9823788546,4.7981,4.8016,4.7946,4.7946,153151.9824
2015-08-03 12:15:00,13.7,13.71,13.68,13.69,193700.44052863432,4.7946,4.7981,4.7876,4.7911,193700.4405
2015-08-03 12:20:00,13.69,13.7,13.68,13.69,280460.3524229074,4.7911,4.7946,4.7876,4.7911,280460.3524
2015-08-03 12:25:00,13.69,13.71,13.69,13.71,108870.04405286342,4.7911,4.7981,4.7911,4.7981,108870.0441
2015-08-03 12:30:00,13.71,13.71,13.67,13.68,188828.1938325991,4.7981,4.7981,4.7841,4.7876,188828.1938
2015-08-03 12:35:00,13.68,13.69,13.67,13.67,159090.30837004402,4.7876,4.7911,4.7841,4.7841,159090.3084
2015-08-03 12:40:00,13.67,13.67,13.65,13.66,217903.08370044047,4.7841,4.7841,4.7771,4.7806,217903.0837
2015-08-03 12:45:00,13.66,13.66,13.63,13.64,280044.05286343605,4.7806,4.7806,4.7701,4.7736,280044.0529
2015-08-03 12:50:00,13.64,13.64,13.6,13.61,328484.5814977973,4.7736,4.7736,4.7596,4.7631,328484.5815
2015-08-03 12:55:00,13.6,13.61,13.58,13.6,399015.41850220255,4.7596,4.7631,4.7526,4.7596,399015.4185
2015-08-03 13:00:00,13.59,13.62,13.58,13.61,471541.8502202642,4.7561,4.7666,4.7526,4.7631,471541.8502
2015-08-03 13:05:00,13.6,13.61,13.56,13.57,259643.1718061673,4.7596,4.7631,4.7456,4.7491,259643.1718
2015-08-03 13:10:00,13.57,13.58,13.56,13.57,256693.8325991189,4.7491,4.7526,4.7456,4.7491,256693.8326
2015-08-03 13:15:00,13.57,13.57,13.55,13.56,180202.6431718061,4.7491,4.7491,4.7421,4.7456,180202.6432
2015-08-03 13:20:00,13.56,13.57,13.56,13.57,187372.2466960352,4.7456,4.7491,4.7456,4.7491,187372.2467
2015-08-03 13:25:00,13.57,13.59,13.56,13.59,219026.4317180616,4.7491,4.7561,4.7456,4.7561,219026.4317
2015-08-03 13:30:00,13.59,13.6,13.58,13.6,219486.7841409692,4.7561,4.7596,4.7526,4.7596,219486.7841
2015-08-03 13:35:00,13.61,13.62,13.59,13.59,426541.8502202642,4.7631,4.7666,4.7561,4.7561,426541.8502
2015-08-03 13:40:00,13.59,13.62,13.58,13.62,277775.33039647574,4.7561,4.7666,4.7526,4.7666,277775.3304
2015-08-03 13:45:00,13.61,13.62,13.61,13.62,311198.23788546247,4.7631,4.7666,4.7631,4.7666,311198.2379
2015-08-03 13:50:00,13.62,13.63,13.59,13.6,311337.0044052863,4.7666,4.7701,4.7561,4.7596,311337.0044
2015-08-03 13:55:00,13.59,13.6,13.57,13.57,188378.85462555065,4.7561,4.7596,4.7491,4.7491,188378.8546
2015-08-03 14:00:00,13.57,13.61,13.57,13.61,278286.34361233475,4.7491,4.7631,4.7491,4.7631,278286.3436
2015-08-03 14:05:00,13.61,13.61,13.57,13.58,209008.8105726872,4.7631,4.7631,4.7491,4.7526,209008.8106
2015-08-03 14:10:00,13.58,13.58,13.56,13.58,277180.61674008804,4.7526,4.7526,4.7456,4.7526,277180.6167
2015-08-03 14:15:00,13.58,13.59,13.57,13.57,167724.6696035242,4.7526,4.7561,4.7491,4.7491,167724.6696
2015-08-03 14:20:00,13.57,13.59,13.57,13.59,267557.2687224669,4.7491,4.7561,4.7491,4.7561,267557.2687
2015-08-03 14:25:00,13.59,13.6,13.58,13.6,339909.6916299559,4.7561,4.7596,4.7526,4.7596,339909.6916
2015-08-03 14:30:00,13.6,13.6,13.58,13.58,371997.7973568281,4.7596,4.7596,4.7526,4.7526,371997.7974
2015-08-03 14:35:00,13.59,13.59,13.58,13.58,257348.0176211453,4.7561,4.7561,4.7526,4.7526,257348.0176
2015-08-03 14:40:00,13.58,13.59,13.57,13.58,299982.3788546255,4.7526,4.7561,4.7491,4.7526,299982.3789
2015-08-03 14:45:00,13.57,13.58,13.55,13.56,204398.67841409688,4.7491,4.7526,4.7421,4.7456,204398.6784
2015-08-03 14:50:00,13.55,13.57,13.55,13.57,334746.69603524223,4.7421,4.7491,4.7421,4.7491,334746.696
2015-08-03 14:55:00,13.57,13.57,13.55,13.56,238176.21145374444,4.7491,4.7491,4.7421,4.7456,238176.2115
2015-08-03 15:00:00,13.56,13.57,13.55,13.57,371259.9118942731,4.7456,4.7491,4.7421,4.7491,371259.9119
2015-08-03 15:05:00,13.57,13.58,13.57,13.57,357019.8237885462,4.7491,4.7526,4.7491,4.7491,357019.8238
2015-08-03 15:10:00,13.57,13.57,13.56,13.56,332874.44933920697,4.7491,4.7491,4.7456,4.7456,332874.4493
2015-08-03 15:15:00,13.56,13.56,13.54,13.54,529682.8193832599,4.7456,4.7456,4.7386,4.7386,529682.8194
2015-08-03 15:20:00,13.55,13.56,13.54,13.56,475482.3788546255,4.7421,4.7456,4.7386,4.7456,475482.3789
2015-08-03 15:25:00,13.56,13.57,13.55,13.57,453889.8678414096,4.7456,4.7491,4.7421,4.7491,453889.8678
2015-08-03 15:30:00,13.57,13.59,13.57,13.58,569555.066079295,4.7491,4.7561,4.7491,4.7526,569555.0661
2015-08-03 15:35:00,13.58,13.61,13.57,13.6,662566.0792951541,4.7526,4.7631,4.7491,4.7596,662566.0793
2015-08-03 15:40:00,13.6,13.63,13.6,13.63,562700.4405286342,4.7596,4.7701,4.7596,4.7701,562700.4405
2015-08-03 15:45:00,13.62,13.62,13.61,13.62,473370.0440528634,4.7666,4.7666,4.7631,4.7666,473370.0441
2015-08-03 15:50:00,13.62,13.62,13.61,13.62,611143.1718061673,4.7666,4.7666,4.7631,4.7666,611143.1718
2015-08-03 15:55:00,13.62,13.63,13.62,13.63,1217504.4052863433,4.7666,4.7701,4.7666,4.7701,1217504.4053
2015-08-04 09:30:00,13.64,13.71,13.56,13.57,433969.1629955946,4.7736,4.7981,4.7456,4.7491,433969.163
2015-08-04 09:35:00,13.57,13.59,13.56,13.56,163187.22466960349,4.7491,4.7561,4.7456,4.7456,163187.2247
2015-08-04 09:40:00,13.57,13.58,13.53,13.56,802986.784140969,4.7491,4.7526,4.7351,4.7456,802986.7841
2015-08-04 09:45:00,13.56,13.57,13.52,13.55,1169127.7533039646,4.7456,4.7491,4.7316,4.7421,1169127.7533
2015-08-04 09:50:00,13.55,13.56,13.51,13.51,604127.7533039646,4.7421,4.7456,4.7281,4.7281,604127.7533
2015-08-04 09:55:00,13.51,13.51,13.49,13.51,403848.0176211453,4.7281,4.7281,4.7211,4.7281,403848.0176
2015-08-04 10:00:00,13.51,13.53,13.5,13.53,302008.8105726872,4.7281,4.7351,4.7246,4.7351,302008.8106
2015-08-04 10:05:00,13.53,13.53,13.51,13.52,211667.40088105723,4.7351,4.7351,4.7281,4.7316,211667.4009
2015-08-04 10:10:00,13.52,13.53,13.5,13.52,448859.0308370043,4.7316,4.7351,4.7246,4.7316,448859.0308
2015-08-04 10:15:00,13.52,13.53,13.5,13.52,297999.99999999994,4.7316,4.7351,4.7246,4.7316,298000.0
2015-08-04 10:20:00,13.52,13.55,13.52,13.53,334861.23348017613,4.7316,4.7421,4.7316,4.7351,334861.2335
2015-08-04 10:25:00,13.53,13.54,13.52,13.52,754892.0704845814,4.7351,4.7386,4.7316,4.7316,754892.0705
2015-08-04 10:30:00,13.52,13.53,13.52,13.52,140235.68281938325,4.7316,4.7351,4.7316,4.7316,140235.6828
2015-08-04 10:35:00,13.52,13.52,13.5,13.5,306817.18061674,4.7316,4.7316,4.7246,4.7246,306817.1806
2015-08-04 10:40:00,13.5,13.51,13.49,13.5,282455.94713656383,4.7246,4.7281,4.7211,4.7246,282455.9471
2015-08-04 10:45:00,13.5,13.5,13.47,13.48,284277.5330396475,4.7246,4.7246,4.7141,4.7176,284277.533
2015-08-04 10:50:00,13.48,13.48,13.47,13.47,187240.08810572684,4.7176,4.7176,4.7141,4.7141,187240.0881
2015-08-04 10:55:00,13.47,13.48,13.46,13.48,1464066.079295154,4.7141,4.7176,4.7106,4.7176,1464066.0793
2015-08-04 11:00:00,13.47,13.51,13.47,13.5,240936.1233480176,4.7141,4.7281,4.7141,4.7246,240936.1233
2015-08-04 11:05:00,13.5,13.53,13.49,13.52,493629.9559471365,4.7246,4.7351,4.7211,4.7316,493629.9559
2015-08-04 11:10:00,13.53,13.57,13.52,13.55,230513.2158590308,4.7351,4.7491,4.7316,4.7421,230513.2159
2015-08-04 11:15:00,13.54,13.56,13.52,13.52,279715.85903083696,4.7386,4.7456,4.7316,4.7316,279715.859
2015-08-04 11:20:00,13.52,13.55,13.52,13.55,129176.21145374449,4.7316,4.7421,4.7316,4.7421,129176.2115
2015-08-04 11:25:00,13.55,13.55,13.52,13.52,134112.3348017621,4.7421,4.7421,4.7316,4.7316,134112.3348
2015-08-04 11:30:00,13.52,13.53,13.5,13.5,108654.18502202642,4.7316,4.7351,4.7246,4.7246,108654.185
2015-08-04 11:35:00,13.5,13.5,13.49,13.49,107832.59911894271,4.7246,4.7246,4.7211,4.7211,107832.5991
2015-08-04 11:40:00,13.49,13.5,13.49,13.5,117132.15859030836,4.7211,4.7246,4.7211,4.7246,117132.1586
2015-08-04 11:45:00,13.5,13.5,13.49,13.5,697742.2907488985,4.7246,4.7246,4.7211,4.7246,697742.2907
2015-08-04 11:50:00,13.5,13.5,13.48,13.49,447698.23788546247,4.7246,4.7246,4.7176,4.7211,447698.2379
2015-08-04 11:55:00,13.49,13.5,13.49,13.49,136273.12775330394,4.7211,4.7246,4.7211,4.7211,136273.1278
2015-08-04 12:00:00,13.49,13.5,13.49,13.49,186828.1938325991,4.7211,4.7246,4.7211,4.7211,186828.1938
2015-08-04 12:05:00,13.49,13.5,13.49,13.5,147753.30396475768,4.7211,4.7246,4.7211,4.7246,147753.304
2015-08-04 12:10:00,13.49,13.5,13.49,13.49,245211.4537444933,4.7211,4.7246,4.7211,4.7211,245211.4537
2015-08-04 12:15:00,13.49,13.5,13.48,13.49,187277.5330396476,4.7211,4.7246,4.7176,4.7211,187277.533
2015-08-04 12:20:00,13.49,13.5,13.48,13.49,836048.4581497796,4.7211,4.7246,4.7176,4.7211,836048.4581
2015-08-04 12:25:00,13.49,13.51,13.49,13.51,246526.4317180616,4.7211,4.7281,4.7211,4.7281,246526.4317
2015-08-04 12:30:00,13.5,13.51,13.5,13.51,46825.9911894273,4.7246,4.7281,4.7246,4.7281,46825.9912
2015-08-04 12:35:00,13.51,13.51,13.5,13.5,74502.2026431718,4.7281,4.7281,4.7246,4.7246,74502.2026
2015-08-04 12:40:00,13.51,13.51,13.48,13.48,188431.718061674,4.7281,4.7281,4.7176,4.7176,188431.7181
2015-08-04 12:45:00,13.48,13.5,13.48,13.49,163596.91629955944,4.7176,4.7246,4.7176,4.7211,163596.9163
2015-08-04 12:50:00,13.49,13.49,13.47,13.49,204361.23348017616,4.7211,4.7211,4.7141,4.7211,204361.2335
2015-08-04 12:55:00,13.49,13.49,13.48,13.49,60491.18942731276,4.7211,4.7211,4.7176,4.7211,60491.1894
2015-08-04 13:00:00,13.49,13.49,13.47,13.47,81883.25991189426,4.7211,4.7211,4.7141,4.7141,81883.2599
2015-08-04 13:05:00,13.47,13.49,13.47,13.48,148552.86343612333,4.7141,4.7211,4.7141,4.7176,148552.8634
2015-08-04 13:10:00,13.47,13.5,13.47,13.5,481933.92070484575,4.7141,4.7246,4.7141,4.7246,481933.9207
2015-08-04 13:15:00,13.5,13.51,13.5,13.51,54995.59471365638,4.7246,4.7281,4.7246,4.7281,54995.5947
2015-08-04 13:20:00,13.51,13.51,13.5,13.5,66418.50220264315,4.7281,4.7281,4.7246,4.7246,66418.5022
2015-08-04 13:25:00,13.5,13.5,13.5,13.5,41330.39647577092,4.7246,4.7246,4.7246,4.7246,41330.3965
2015-08-04 13:30:00,13.5,13.52,13.5,13.51,154729.0748898678,4.7246,4.7316,4.7246,4.7281,154729.0749
2015-08-04 13:35:00,13.51,13.51,13.51,13.51,73147.577092511,4.7281,4.7281,4.7281,4.7281,73147.5771
2015-08-04 13:40:00,13.51,13.51,13.48,13.48,91889.86784140968,4.7281,4.7281,4.7176,4.7176,91889.8678
2015-08-04 13:45:00,13.48,13.49,13.47,13.47,123797.3568281938,4.7176,4.7211,4.7141,4.7141,123797.3568
2015-08-04 13:50:00,13.47,13.47,13.44,13.44,190704.84581497795,4.7141,4.7141,4.7036,4.7036,190704.8458
2015-08-04 13:55:00,13.44,13.45,13.42,13.43,444149.7797356828,4.7036,4.7071,4.6966,4.7001,444149.7797
2015-08-04 14:00:00,13.43,13.44,13.42,13.42,133680.6167400881,4.7001,4.7036,4.6966,4.6966,133680.6167
2015-08-04 14:05:00,13.43,13.43,13.41,13.41,271354.6255506608,4.7001,4.7001,4.6931,4.6931,271354.6256
2015-08-04 14:10:00,13.41,13.42,13.4,13.42,171140.96916299558,4.6931,4.6966,4.6896,4.6966,171140.9692
2015-08-04 14:15:00,13.42,13.44,13.41,13.44,275046.2555066079,4.6966,4.7036,4.6931,4.7036,275046.2555
2015-08-04 14:20:00,13.44,13.44,13.42,13.43,148436.1233480176,4.7036,4.7036,4.6966,4.7001,148436.1233
2015-08-04 14:25:00,13.43,13.44,13.43,13.43,164995.59471365635,4.7001,4.7036,4.7001,4.7001,164995.5947
2015-08-04 14:30:00,13.43,13.43,13.42,13.43,197244.49339207044,4.7001,4.7001,4.6966,4.7001,197244.4934
2015-08-04 14:35:00,13.43,13.45,13.43,13.44,207645.3744493392,4.7001,4.7071,4.7001,4.7036,207645.3744
2015-08-04 14:40:00,13.44,13.45,13.44,13.45,89808.37004405285,4.7036,4.7071,4.7036,4.7071,89808.37
2015-08-04 14:45:00,13.45,13.47,13.45,13.47,123299.55947136562,4.7071,4.7141,4.7071,4.7141,123299.5595
2015-08-04 14:50:00,13.47,13.47,13.46,13.47,135400.8810572687,4.7141,4.7141,4.7106,4.7141,135400.8811
2015-08-04 14:55:00,13.47,13.48,13.46,13.47,274762.1145374449,4.7141,4.7176,4.7106,4.7141,274762.1145
2015-08-04 15:00:00,13.47,13.5,13.47,13.47,194416.2995594713,4.7141,4.7246,4.7141,4.7141,194416.2996
2015-08-04 15:05:00,13.47,13.48,13.46,13.47,165070.48458149776,4.7141,4.7176,4.7106,4.7141,165070.4846
2015-08-04 15:10:00,13.47,13.47,13.46,13.47,133310.57268722466,4.7141,4.7141,4.7106,4.7141,133310.5727
2015-08-04 15:15:00,13.46,13.47,13.46,13.46,172812.77533039646,4.7106,4.7141,4.7106,4.7106,172812.7753
2015-08-04 15:20:00,13.46,13.47,13.46,13.47,286949.3392070484,4.7106,4.7141,4.7106,4.7141,286949.3392
2015-08-04 15:25:00,13.47,13.48,13.47,13.48,194297.3568281938,4.7141,4.7176,4.7141,4.7176,194297.3568
2015-08-04 15:30:00,13.48,13.5,13.47,13.49,462127.7533039647,4.7176,4.7246,4.7141,4.7211,462127.7533
2015-08-04 15:35:00,13.49,13.5,13.49,13.49,407638.7665198237,4.7211,4.7246,4.7211,4.7211,407638.7665
2015-08-04 15:40:00,13.5,13.52,13.49,13.51,1229522.026431718,4.7246,4.7316,4.7211,4.7281,1229522.0264
2015-08-04 15:45:00,13.51,13.51,13.49,13.5,726651.9823788545,4.7281,4.7281,4.7211,4.7246,726651.9824
2015-08-04 15:50:00,13.49,13.51,13.48,13.5,540114.5374449338,4.7211,4.7281,4.7176,4.7246,540114.5374
2015-08-04 15:55:00,13.5,13.52,13.49,13.52,2076986.7841409687,4.7246,4.7316,4.7211,4.7316,2076986.7841
2015-08-05 09:30:00,13.63,13.7,13.61,13.65,470125.55066079285,4.7701,4.7946,4.7631,4.7771,470125.5507
2015-08-05 09:35:00,13.64,13.67,13.64,13.65,200312.77533039643,4.7736,4.7841,4.7736,4.7771,200312.7753
2015-08-05 09:40:00,13.66,13.71,13.66,13.71,262215.85903083696,4.7806,4.7981,4.7806,4.7981,262215.859
2015-08-05 09:45:00,13.71,13.78,13.71,13.78,409892.0704845814,4.7981,4.8226,4.7981,4.8226,409892.0705
2015-08-05 09:50:00,13.78,13.79,13.74,13.74,244211.4537444933,4.8226,4.8261,4.8086,4.8086,244211.4537
2015-08-05 09:55:00,13.74,13.75,13.71,13.72,166819.38325991188,4.8086,4.8121,4.7981,4.8016,166819.3833
2015-08-05 10:00:00,13.72,13.73,13.69,13.72,177911.89427312772,4.8016,4.8051,4.7911,4.8016,177911.8943
2015-08-05 10:05:00,13.72,13.74,13.72,13.72,157625.5506607929,4.8016,4.8086,4.8016,4.8016,157625.5507
2015-08-05 10:10:00,13.72,13.73,13.72,13.72,256751.10132158583,4.8016,4.8051,4.8016,4.8016,256751.1013
2015-08-05 10:15:00,13.72,13.76,13.72,13.76,126995.59471365636,4.8016,4.8156,4.8016,4.8156,126995.5947
2015-08-05 10:20:00,13.75,13.77,13.75,13.76,613953.744493392,4.8121,4.8191,4.8121,4.8156,613953.7445
2015-08-05 10:25:00,13.76,13.78,13.75,13.76,659973.5682819382,4.8156,4.8226,4.8121,4.8156,659973.5683
2015-08-05 10:30:00,13.76,13.77,13.75,13.77,118867.8414096916,4.8156,4.8191,4.8121,4.8191,118867.8414
2015-08-05 10:35:00,13.77,13.77,13.73,13.73,166830.3964757709,4.8191,4.8191,4.8051,4.8051,166830.3965
2015-08-05 10:40:00,13.74,13.76,13.73,13.75,215559.47136563872,4.8086,4.8156,4.8051,4.8121,215559.4714
2015-08-05 10:45:00,13.75,13.75,13.73,13.73,192724.6696035242,4.8121,4.8121,4.8051,4.8051,192724.6696
2015-08-05 10:50:00,13.73,13.74,13.73,13.73,138561.67400881054,4.8051,4.8086,4.8051,4.8051,138561.674
2015-08-05 10:55:00,13.74,13.74,13.72,13.72,90405.28634361232,4.8086,4.8086,4.8016,4.8016,90405.2863
2015-08-05 11:00:00,13.72,13.72,13.69,13.7,177211.45374449337,4.8016,4.8016,4.7911,4.7946,177211.4537
2015-08-05 11:05:00,13.7,13.71,13.67,13.68,303081.4977973568,4.7946,4.7981,4.7841,4.7876,303081.4978
2015-08-05 11:10:00,13.68,13.68,13.67,13.68,203502.20264317177,4.7876,4.7876,4.7841,4.7876,203502.2026
2015-08-05 11:15:00,13.68,13.7,13.68,13.69,144200.44052863432,4.7876,4.7946,4.7876,4.7911,144200.4405
2015-08-05 11:20:00,13.7,13.72,13.69,13.72,413405.2863436122,4.7946,4.8016,4.7911,4.8016,413405.2863
2015-08-05 11:25:00,13.72,13.74,13.71,13.73,699284.1409691629,4.8016,4.8086,4.7981,4.8051,699284.141
2015-08-05 11:30:00,13.73,13.74,13.72,13.73,98409.69162995592,4.8051,4.8086,4.8016,4.8051,98409.6916
2015-08-05 11:35:00,13.73,13.73,13.72,13.72,173808.37004405283,4.8051,4.8051,4.8016,4.8016,173808.37
2015-08-05 11:40:00,13.72,13.73,13.71,13.73,246154.1850220264,4.8016,4.8051,4.7981,4.8051,246154.185
2015-08-05 11:45:00,13.73,13.73,13.72,13.72,75422.90748898678,4.8051,4.8051,4.8016,4.8016,75422.9075
2015-08-05 11:50:00,13.72,13.73,13.71,13.71,291803.9647577092,4.8016,4.8051,4.7981,4.7981,291803.9648
2015-08-05 11:55:00,13.71,13.72,13.7,13.7,284046.2555066079,4.7981,4.8016,4.7946,4.7946,284046.2555
2015-08-05 12:00:00,13.71,13.71,13.69,13.71,474105.7268722466,4.7981,4.7981,4.7911,4.7981,474105.7269
2015-08-05 12:05:00,13.71,13.71,13.68,13.71,1142270.925110132,4.7981,4.7981,4.7876,4.7981,1142270.9251
2015-08-05 12:10:00,13.7,13.71,13.7,13.7,165819.38325991188,4.7946,4.7981,4.7946,4.7946,165819.3833
2015-08-05 12:15:00,13.7,13.71,13.69,13.69,366292.95154185017,4.7946,4.7981,4.7911,4.7911,366292.9515
2015-08-05 12:20:00,13.69,13.71,13.69,13.7,444643.17180616735,4.7911,4.7981,4.7911,4.7946,444643.1718
2015-08-05 12:25:00,13.7,13.7,13.69,13.7,132063.87665198237,4.7946,4.7946,4.7911,4.7946,132063.8767
2015-08-05 12:30:00,13.7,13.7,13.67,13.68,217237.88546255504,4.7946,4.7946,4.7841,4.7876,217237.8855
2015-08-05 12:35:00,13.68,13.69,13.67,13.68,137698.23788546253,4.7876,4.7911,4.7841,4.7876,137698.2379
2015-08-05 12:40:00,13.68,13.68,13.67,13.67,76350.22026431716,4.7876,4.7876,4.7841,4.7841,76350.2203
2015-08-05 12:45:00,13.67,13.68,13.67,13.68,59297.35682819382,4.7841,4.7876,4.7841,4.7876,59297.3568
2015-08-05 12:50:00,13.68,13.68,13.66,13.66,84667.40088105726,4.7876,4.7876,4.7806,4.7806,84667.4009
2015-08-05 12:55:00,13.67,13.7,13.67,13.7,180566.07929515417,4.7841,4.7946,4.7841,4.7946,180566.0793
2015-08-05 13:00:00,13.7,13.7,13.69,13.69,82984.58149779734,4.7946,4.7946,4.7911,4.7911,82984.5815
2015-08-05 13:05:00,13.69,13.7,13.68,13.7,570277.5330396475,4.7911,4.7946,4.7876,4.7946,570277.533
2015-08-05 13:10:00,13.7,13.7,13.67,13.67,202158.59030837,4.7946,4.7946,4.7841,4.7841,202158.5903
2015-08-05 13:15:00,13.68,13.68,13.66,13.68,555579.2951541849,4.7876,4.7876,4.7806,4.7876,555579.2952
2015-08-05 13:20:00,13.67,13.67,13.65,13.67,143202.64317180615,4.7841,4.7841,4.7771,4.7841,143202.6432
2015-08-05 13:25:00,13.67,13.67,13.66,13.67,51614.53744493392,4.7841,4.7841,4.7806,4.7841,51614.5374
2015-08-05 13:30:00,13.67,13.67,13.66,13.66,91552.86343612333,4.7841,4.7841,4.7806,4.7806,91552.8634
2015-08-05 13:35:00,13.66,13.67,13.66,13.67,206929.51541850207,4.7806,4.7841,4.7806,4.7841,206929.5154
2015-08-05 13:40:00,13.67,13.68,13.66,13.67,87079.295154185,4.7841,4.7876,4.7806,4.7841,87079.2952
2015-08-05 13:45:00,13.67,13.67,13.66,13.67,102447.13656387664,4.7841,4.7841,4.7806,4.7841,102447.1366
2015-08-05 13:50:00,13.67,13.67,13.64,13.65,191068.281938326,4.7841,4.7841,4.7736,4.7771,191068.2819
2015-08-05 13:55:00,13.65,13.67,13.65,13.66,57312.775330396464,4.7771,4.7841,4.7771,4.7806,57312.7753
2015-08-05 14:00:00,13.66,13.68,13.65,13.67,145977.97356828192,4.7806,4.7876,4.7771,4.7841,145977.9736
2015-08-05 14:05:00,13.67,13.67,13.66,13.66,83731.27753303963,4.7841,4.7841,4.7806,4.7806,83731.2775
2015-08-05 14:10:00,13.66,13.67,13.65,13.67,127905.28634361232,4.7806,4.7841,4.7771,4.7841,127905.2863
2015-08-05 14:15:00,13.67,13.68,13.67,13.68,59246.69603524228,4.7841,4.7876,4.7841,4.7876,59246.696
2015-08-05 14:20:00,13.68,13.68,13.67,13.67,179387.66519823784,4.7876,4.7876,4.7841,4.7841,179387.6652
2015-08-05 14:25:00,13.67,13.68,13.67,13.67,84019.82378854624,4.7841,4.7876,4.7841,4.7841,84019.8238
2015-08-05 14:30:00,13.67,13.69,13.67,13.69,131264.31718061672,4.7841,4.7911,4.7841,4.7911,131264.3172
2015-08-05 14:35:00,13.68,13.7,13.68,13.69,472389.8678414096,4.7876,4.7946,4.7876,4.7911,472389.8678
2015-08-05 14:40:00,13.69,13.72,13.68,13.72,211894.2731277533,4.7911,4.8016,4.7876,4.8016,211894.2731
2015-08-05 14:45:00,13.72,13.73,13.72,13.73,121171.80616740086,4.8016,4.8051,4.8016,4.8051,121171.8062
2015-08-05 14:50:00,13.73,13.74,13.72,13.73,119561.67400881056,4.8051,4.8086,4.8016,4.8051,119561.674
2015-08-05 14:55:00,13.73,13.73,13.72,13.73,132306.16740088104,4.8051,4.8051,4.8016,4.8051,132306.1674
2015-08-05 15:00:00,13.73,13.73,13.72,13.73,92431.718061674,4.8051,4.8051,4.8016,4.8051,92431.7181
2015-08-05 15:05:00,13.72,13.75,13.72,13.75,90279.73568281936,4.8016,4.8121,4.8016,4.8121,90279.7357
2015-08-05 15:10:00,13.75,13.76,13.75,13.75,145799.55947136562,4.8121,4.8156,4.8121,4.8121,145799.5595
2015-08-05 15:15:00,13.75,13.75,13.72,13.72,241308.37004405283,4.8121,4.8121,4.8016,4.8016,241308.37
2015-08-05 15:20:00,13.72,13.74,13.72,13.74,124885.46255506606,4.8016,4.8086,4.8016,4.8086,124885.4626
2015-08-05 15:25:00,13.74,13.75,13.73,13.74,198535.2422907489,4.8086,4.8121,4.8051,4.8086,198535.2423
2015-08-05 15:30:00,13.74,13.74,13.71,13.72,448308.3700440528,4.8086,4.8086,4.7981,4.8016,448308.37
2015-08-05 15:35:00,13.72,13.73,13.72,13.72,215156.38766519816,4.8016,4.8051,4.8016,4.8016,215156.3877
2015-08-05 15:40:00,13.72,13.74,13.72,13.74,243427.3127753304,4.8016,4.8086,4.8016,4.8086,243427.3128
2015-08-05 15:45:00,13.74,13.76,13.73,13.76,900627.7533039646,4.8086,4.8156,4.8051,4.8156,900627.7533
2015-08-05 15:50:00,13.76,13.76,13.74,13.76,785266.5198237884,4.8156,4.8156,4.8086,4.8156,785266.5198
2015-08-05 15:55:00,13.76,13.78,13.74,13.76,1911993.3920704843,4.8156,4.8226,4.8086,4.8156,1911993.3921
2015-08-06 09:30:00,13.8,13.97,13.8,13.96,624325.9911894272,4.8296,4.8891,4.8296,4.8856,624325.9912
2015-08-06 09:35:00,13.96,13.96,13.74,13.75,480328.19383259903,4.8856,4.8856,4.8086,4.8121,480328.1938
2015-08-06 09:40:00,13.75,13.77,13.73,13.74,309123.3480176211,4.8121,4.8191,4.8051,4.8086,309123.348
2015-08-06 09:45:00,13.74,13.76,13.73,13.74,203101.32158590303,4.8086,4.8156,4.8051,4.8086,203101.3216
2015-08-06 09:50:00,13.74,13.75,13.69,13.69,144303.9647577092,4.8086,4.8121,4.7911,4.7911,144303.9648
2015-08-06 09:55:00,13.69,13.7,13.67,13.69,1043394.2731277532,4.7911,4.7946,4.7841,4.7911,1043394.2731
2015-08-06 10:00:00,13.69,13.74,13.68,13.73,677458.1497797356,4.7911,4.8086,4.7876,4.8051,677458.1498
2015-08-06 10:05:00,13.73,13.74,13.72,13.73,102332.59911894271,4.8051,4.8086,4.8016,4.8051,102332.5991
2015-08-06 10:10:00,13.73,13.78,13.72,13.78,149303.9647577092,4.8051,4.8226,4.8016,4.8226,149303.9648
2015-08-06 10:15:00,13.78,13.78,13.74,13.74,268292.95154185017,4.8226,4.8226,4.8086,4.8086,268292.9515
2015-08-06 10:20:00,13.75,13.75,13.72,13.73,137522.02643171803,4.8121,4.8121,4.8016,4.8051,137522.0264
2015-08-06 10:25:00,13.74,13.75,13.73,13.75,124191.62995594712,4.8086,4.8121,4.8051,4.8121,124191.63
2015-08-06 10:30:00,13.75,13.79,13.75,13.79,201211.45374449337,4.8121,4.8261,4.8121,4.8261,201211.4537
2015-08-06 10:35:00,13.78,13.82,13.78,13.82,249881.0572687224,4.8226,4.8366,4.8226,4.8366,249881.0573
2015-08-06 10:40:00,13.81,13.82,13.8,13.82,159544.05286343608,4.8331,4.8366,4.8296,4.8366,159544.0529
2015-08-06 10:45:00,13.82,13.82,13.81,13.81,197885.46255506604,4.8366,4.8366,4.8331,4.8331,197885.4626
2015-08-06 10:50:00,13.82,13.82,13.78,13.78,144482.37885462554,4.8366,4.8366,4.8226,4.8226,144482.3789
2015-08-06 10:55:00,13.78,13.78,13.75,13.76,218085.9030837004,4.8226,4.8226,4.8121,4.8156,218085.9031
2015-08-06 11:00:00,13.76,13.76,13.74,13.74,110466.96035242287,4.8156,4.8156,4.8086,4.8086,110466.9604
2015-08-06 11:05:00,13.74,13.74,13.72,13.74,308524.2290748898,4.8086,4.8086,4.8016,4.8086,308524.2291
2015-08-06 11:10:00,13.74,13.74,13.73,13.73,99764.31718061672,4.8086,4.8086,4.8051,4.8051,99764.3172
2015-08-06 11:15:00,13.74,13.75,13.73,13.75,465905.2863436122,4.8086,4.8121,4.8051,4.8121,465905.2863
2015-08-06 11:20:00,13.75,13.77,13.75,13.77,111242.29074889864,4.8121,4.8191,4.8121,4.8191,111242.2907
2015-08-06 11:25:00,13.77,13.77,13.74,13.75,959240.0881057268,4.8191,4.8191,4.8086,4.8121,959240.0881
2015-08-06 11:30:00,13.75,13.76,13.73,13.75,1649841.4096916297,4.8121,4.8156,4.8051,4.8121,1649841.4097
2015-08-06 11:35:00,13.75,13.75,13.74,13.74,165757.7092511013,4.8121,4.8121,4.8086,4.8086,165757.7093
2015-08-06 11:40:00,13.74,13.75,13.73,13.75,153922.90748898676,4.8086,4.8121,4.8051,4.8121,153922.9075
2015-08-06 11:45:00,13.74,13.76,13.73,13.74,172204.84581497795,4.8086,4.8156,4.8051,4.8086,172204.8458
2015-08-06 11:50:00,13.74,13.74,13.72,13.72,466000.0,4.8086,4.8086,4.8016,4.8016,466000.0
2015-08-06 11:55:00,13.72,13.72,13.71,13.72,277024.2290748898,4.8016,4.8016,4.7981,4.8016,277024.2291
2015-08-06 12:00:00,13.72,13.72,13.71,13.71,162693.8325991189,4.8016,4.8016,4.7981,4.7981,162693.8326
2015-08-06 12:05:00,13.71,13.72,13.7,13.71,73449.33920704844,4.7981,4.8016,4.7946,4.7981,73449.3392
2015-08-06 12:10:00,13.71,13.71,13.69,13.7,143742.29074889864,4.7981,4.7981,4.7911,4.7946,143742.2907
2015-08-06 12:15:00,13.7,13.71,13.69,13.71,83259.91189427311,4.7946,4.7981,4.7911,4.7981,83259.9119
2015-08-06 12:20:00,13.71,13.71,13.69,13.71,82328.1938325991,4.7981,4.7981,4.7911,4.7981,82328.1938
2015-08-06 12:25:00,13.71,13.72,13.71,13.72,133491.18942731275,4.7981,4.8016,4.7981,4.8016,133491.1894
2015-08-06 12:30:00,13.72,13.72,13.69,13.69,47914.09691629955,4.8016,4.8016,4.7911,4.7911,47914.0969
2015-08-06 12:35:00,13.69,13.69,13.67,13.68,67997.79735682819,4.7911,4.7911,4.7841,4.7876,67997.7974
2015-08-06 12:40:00,13.68,13.7,13.67,13.69,76773.12775330395,4.7876,4.7946,4.7841,4.7911,76773.1278
2015-08-06 12:45:00,13.69,13.71,13.68,13.71,88299.55947136562,4.7911,4.7981,4.7876,4.7981,88299.5595
2015-08-06 12:50:00,13.7,13.72,13.7,13.71,169572.6872246696,4.7946,4.8016,4.7946,4.7981,169572.6872
2015-08-06 12:55:00,13.72,13.72,13.7,13.71,96786.34361233478,4.8016,4.8016,4.7946,4.7981,96786.3436
2015-08-06 13:00:00,13.71,13.72,13.7,13.72,53585.90308370043,4.7981,4.8016,4.7946,4.8016,53585.9031
2015-08-06 13:05:00,13.71,13.72,13.71,13.71,515821.5859030836,4.7981,4.8016,4.7981,4.7981,515821.5859
2015-08-06 13:10:00,13.71,13.72,13.71,13.71,440403.0837004405,4.7981,4.8016,4.7981,4.7981,440403.0837
2015-08-06 13:15:00,13.71,13.72,13.69,13.72,91757.7092511013,4.7981,4.8016,4.7911,4.8016,91757.7093
2015-08-06 13:20:00,13.72,13.72,13.7,13.71,222500.0,4.8016,4.8016,4.7946,4.7981,222500.0
2015-08-06 13:25:00,13.7,13.72,13.7,13.72,103528.63436123346,4.7946,4.8016,4.7946,4.8016,103528.6344
2015-08-06 13:30:00,13.72,13.72,13.71,13.71,102477.97356828192,4.8016,4.8016,4.7981,4.7981,102477.9736
2015-08-06 13:35:00,13.71,13.72,13.69,13.7,250995.59471365635,4.7981,4.8016,4.7911,4.7946,250995.5947
2015-08-06 13:40:00,13.69,13.7,13.69,13.69,65085.90308370043,4.7911,4.7946,4.7911,4.7911,65085.9031
2015-08-06 13:45:00,13.7,13.7,13.68,13.7,337491.1894273127,4.7946,4.7946,4.7876,4.7946,337491.1894
2015-08-06 13:50:00,13.7,13.71,13.69,13.7,102654.18502202642,4.7946,4.7981,4.7911,4.7946,102654.185
2015-08-06 13:55:00,13.7,13.7,13.69,13.69,59900.88105726872,4.7946,4.7946,4.7911,4.7911,59900.8811
2015-08-06 14:00:00,13.69,13.72,13.68,13.71,232898.67841409688,4.7911,4.8016,4.7876,4.7981,232898.6784
2015-08-06 14:05:00,13.72,13.72,13.71,13.72,81936.1233480176,4.8016,4.8016,4.7981,4.8016,81936.1233
2015-08-06 14:10:00,13.72,13.74,13.72,13.74,166944.93392070482,4.8016,4.8086,4.8016,4.8086,166944.9339
2015-08-06 14:15:00,13.74,13.74,13.73,13.74,244647.57709251097,4.8086,4.8086,4.8051,4.8086,244647.5771
2015-08-06 14:20:00,13.73,13.77,13.73,13.76,336713.65638766513,4.8051,4.8191,4.8051,4.8156,336713.6564
2015-08-06 14:25:00,13.76,13.76,13.74,13.74,244460.35242290745,4.8156,4.8156,4.8086,4.8086,244460.3524
2015-08-06 14:30:00,13.74,13.74,13.72,13.72,175825.99118942727,4.8086,4.8086,4.8016,4.8016,175825.9912
2015-08-06 14:35:00,13.72,13.73,13.72,13.72,64160.79295154184,4.8016,4.8051,4.8016,4.8016,64160.793
2015-08-06 14:40:00,13.72,13.73,13.72,13.72,45398.67841409691,4.8016,4.8051,4.8016,4.8016,45398.6784
2015-08-06 14:45:00,13.72,13.74,13.72,13.73,103947.13656387664,4.8016,4.8086,4.8016,4.8051,103947.1366
2015-08-06 14:50:00,13.73,13.74,13.73,13.73,80964.75770925109,4.8051,4.8086,4.8051,4.8051,80964.7577
2015-08-06 14:55:00,13.73,13.73,13.73,13.73,50099.11894273127,4.8051,4.8051,4.8051,4.8051,50099.1189
2015-08-06 15:00:00,13.73,13.73,13.72,13.72,167837.0044052863,4.8051,4.8051,4.8016,4.8016,167837.0044
2015-08-06 15:05:00,13.72,13.73,13.72,13.73,153310.57268722463,4.8016,4.8051,4.8016,4.8051,153310.5727
2015-08-06 15:10:00,13.73,13.74,13.72,13.74,1793453.7444933918,4.8051,4.8086,4.8016,4.8086,1793453.7445
2015-08-06 15:15:00,13.73,13.74,13.72,13.72,333559.4713656387,4.8051,4.8086,4.8016,4.8016,333559.4714
2015-08-06 15:20:00,13.73,13.73,13.72,13.72,231993.3920704845,4.8051,4.8051,4.8016,4.8016,231993.3921
2015-08-06 15:25:00,13.72,13.73,13.72,13.72,103557.26872246694,4.8016,4.8051,4.8016,4.8016,103557.2687
2015-08-06 15:30:00,13.72,13.72,13.71,13.71,184693.8325991189,4.8016,4.8016,4.7981,4.7981,184693.8326
2015-08-06 15:35:00,13.71,13.71,13.7,13.7,440266.5198237885,4.7981,4.7981,4.7946,4.7946,440266.5198
2015-08-06 15:40:00,13.7,13.71,13.7,13.7,472585.90308370034,4.7946,4.7981,4.7946,4.7946,472585.9031
2015-08-06 15:45:00,13.7,13.71,13.69,13.7,434425.1101321585,4.7946,4.7981,4.7911,4.7946,434425.1101
2015-08-06 15:50:00,13.7,13.7,13.68,13.69,451784.1409691629,4.7946,4.7946,4.7876,4.7911,451784.141
2015-08-06 15:55:00,13.69,13.7,13.68,13.69,1095676.2114537442,4.7911,4.7946,4.7876,4.7911,1095676.2115
2015-08-07 09:30:00,13.63,13.72,13.62,13.62,347546.2555066079,4.7701,4.8016,4.7666,4.7666,347546.2555
2015-08-07 09:35:00,13.62,13.69,13.62,13.65,133207.04845814974,4.7666,4.7911,4.7666,4.7771,133207.0485
2015-08-07 09:40:00,13.65,13.69,13.64,13.66,209533.03964757707,4.7771,4.7911,4.7736,4.7806,209533.0396
2015-08-07 09:45:00,13.65,13.66,13.63,13.66,173627.75330396474,4.7771,4.7806,4.7701,4.7806,173627.7533
2015-08-07 09:50:00,13.66,13.68,13.64,13.67,178297.3568281938,4.7806,4.7876,4.7736,4.7841,178297.3568
2015-08-07 09:55:00,13.67,13.67,13.63,13.66,165927.31277533036,4.7841,4.7841,4.7701,4.7806,165927.3128
2015-08-07 10:00:00,13.65,13.65,13.62,13.64,142823.78854625547,4.7771,4.7771,4.7666,4.7736,142823.7885
2015-08-07 10:05:00,13.64,13.66,13.62,13.64,104898.6784140969,4.7736,4.7806,4.7666,4.7736,104898.6784
2015-08-07 10:10:00,13.64,13.67,13.64,13.67,134151.9823788546,4.7736,4.7841,4.7736,4.7841,134151.9824
2015-08-07 10:15:00,13.67,13.67,13.65,13.66,136784.14096916298,4.7841,4.7841,4.7771,4.7806,136784.141
2015-08-07 10:20:00,13.66,13.67,13.65,13.66,177451.54185022024,4.7806,4.7841,4.7771,4.7806,177451.5419
2015-08-07 10:25:00,13.66,13.67,13.63,13.65,408048.4581497797,4.7806,4.7841,4.7701,4.7771,408048.4581
2015-08-07 10:30:00,13.65,13.66,13.63,13.66,49017.62114537444,4.7771,4.7806,4.7701,4.7806,49017.6211
2015-08-07 10:35:00,13.66,13.67,13.64,13.65,115720.2643171806,4.7806,4.7841,4.7736,4.7771,115720.2643
2015-08-07 10:40:00,13.65,13.66,13.62,13.62,105361.2334801762,4.7771,4.7806,4.7666,4.7666,105361.2335
2015-08-07 10:45:00,13.63,13.63,13.58,13.59,274077.09251101315,4.7701,4.7701,4.7526,4.7561,274077.0925
2015-08-07 10:50:00,13.59,13.61,13.56,13.57,256328.19383259903,4.7561,4.7631,4.7456,4.7491,256328.1938
2015-08-07 10:55:00,13.57,13.6,13.56,13.57,325528.63436123345,4.7491,4.7596,4.7456,4.7491,325528.6344
2015-08-07 11:00:00,13.57,13.57,13.55,13.55,176535.2422907489,4.7491,4.7491,4.7421,4.7421,176535.2423
2015-08-07 11:05:00,13.55,13.57,13.54,13.56,129367.8414096916,4.7421,4.7491,4.7386,4.7456,129367.8414
2015-08-07 11:10:00,13.56,13.57,13.55,13.56,104678.41409691628,4.7456,4.7491,4.7421,4.7456,104678.4141
2015-08-07 11:15:00,13.55,13.56,13.52,13.52,118370.04405286342,4.7421,4.7456,4.7316,4.7316,118370.0441
2015-08-07 11:20:00,13.52,13.54,13.52,13.54,134328.1938325991,4.7316,4.7386,4.7316,4.7386,134328.1938
2015-08-07 11:25:00,13.54,13.55,13.53,13.53,131301.7621145374,4.7386,4.7421,4.7351,4.7351,131301.7621
2015-08-07 11:30:00,13.53,13.54,13.52,13.53,270977.9735682819,4.7351,4.7386,4.7316,4.7351,270977.9736
2015-08-07 11:35:00,13.54,13.54,13.53,13.53,54848.017621145365,4.7386,4.7386,4.7351,4.7351,54848.0176
2015-08-07 11:40:00,13.54,13.54,13.52,13.53,145773.12775330394,4.7386,4.7386,4.7316,4.7351,145773.1278
2015-08-07 11:45:00,13.53,13.53,13.52,13.52,163299.55947136562,4.7351,4.7351,4.7316,4.7316,163299.5595
2015-08-07 11:50:00,13.52,13.52,13.51,13.51,169504.4052863436,4.7316,4.7316,4.7281,4.7281,169504.4053
2015-08-07 11:55:00,13.51,13.51,13.5,13.51,155193.8325991189,4.7281,4.7281,4.7246,4.7281,155193.8326
2015-08-07 12:00:00,13.51,13.51,13.5,13.5,162405.2863436123,4.7281,4.7281,4.7246,4.7246,162405.2863
2015-08-07 12:05:00,13.5,13.5,13.47,13.48,338909.6916299559,4.7246,4.7246,4.7141,4.7176,338909.6916
2015-08-07 12:10:00,13.48,13.48,13.46,13.46,330552.8634361233,4.7176,4.7176,4.7106,4.7106,330552.8634
2015-08-07 12:15:00,13.46,13.46,13.46,13.46,70790.7488986784,4.7106,4.7106,4.7106,4.7106,70790.7489
2015-08-07 12:20:00,13.46,13.46,13.44,13.45,277132.15859030833,4.7106,4.7106,4.7036,4.7071,277132.1586
2015-08-07 12:25:00,13.45,13.46,13.42,13.44,350085.9030837004,4.7071,4.7106,4.6966,4.7036,350085.9031
2015-08-07 12:30:00,13.44,13.45,13.41,13.41,299667.4008810572,4.7036,4.7071,4.6931,4.6931,299667.4009
2015-08-07 12:35:00,13.42,13.43,13.41,13.43,455277.5330396475,4.6966,4.7001,4.6931,4.7001,455277.533
2015-08-07 12:40:00,13.43,13.44,13.42,13.44,111837.00440528632,4.7001,4.7036,4.6966,4.7036,111837.0044
2015-08-07 12:45:00,13.44,13.45,13.43,13.44,131048.45814977972,4.7036,4.7071,4.7001,4.7036,131048.4581
2015-08-07 12:50:00,13.44,13.46,13.43,13.45,145845.81497797355,4.7036,4.7106,4.7001,4.7071,145845.815
2015-08-07 12:55:00,13.45,13.45,13.43,13.44,107733.48017621144,4.7071,4.7071,4.7001,4.7036,107733.4802
2015-08-07 13:00:00,13.44,13.45,13.43,13.44,111817.18061674006,4.7036,4.7071,4.7001,4.7036,111817.1806
2015-08-07 13:05:00,13.44,13.44,13.42,13.42,136874.44933920703,4.7036,4.7036,4.6966,4.6966,136874.4493
2015-08-07 13:10:00,13.42,13.42,13.41,13.42,216667.40088105723,4.6966,4.6966,4.6931,4.6966,216667.4009
2015-08-07 13:15:00,13.42,13.42,13.42,13.42,155015.4185022026,4.6966,4.6966,4.6966,4.6966,155015.4185
2015-08-07 13:20:00,13.42,13.42,13.42,13.42,166123.34801762112,4.6966,4.6966,4.6966,4.6966,166123.348
2015-08-07 13:25:00,13.42,13.44,13.42,13.44,187070.48458149776,4.6966,4.7036,4.6966,4.7036,187070.4846
2015-08-07 13:30:00,13.44,13.47,13.43,13.47,534702.6431718061,4.7036,4.7141,4.7001,4.7141,534702.6432
2015-08-07 13:35:00,13.47,13.48,13.47,13.47,162083.7004405286,4.7141,4.7176,4.7141,4.7141,162083.7004
2015-08-07 13:40:00,13.47,13.48,13.47,13.47,171191.6299559471,4.7141,4.7176,4.7141,4.7141,171191.63
2015-08-07 13:45:00,13.47,13.48,13.45,13.45,138790.7488986784,4.7141,4.7176,4.7071,4.7071,138790.7489
2015-08-07 13:50:00,13.46,13.46,13.44,13.45,79363.436123348,4.7106,4.7106,4.7036,4.7071,79363.4361
2015-08-07 13:55:00,13.45,13.46,13.44,13.46,51488.98678414096,4.7071,4.7106,4.7036,4.7106,51488.9868
2015-08-07 14:00:00,13.46,13.47,13.45,13.46,75026.43171806166,4.7106,4.7141,4.7071,4.7106,75026.4317
2015-08-07 14:05:00,13.46,13.48,13.46,13.46,136292.9515418502,4.7106,4.7176,4.7106,4.7106,136292.9515
2015-08-07 14:10:00,13.46,13.47,13.46,13.47,78422.90748898678,4.7106,4.7141,4.7106,4.7141,78422.9075
2015-08-07 14:15:00,13.46,13.47,13.45,13.45,123768.72246696032,4.7106,4.7141,4.7071,4.7071,123768.7225
2015-08-07 14:20:00,13.44,13.45,13.43,13.43,145856.82819383257,4.7036,4.7071,4.7001,4.7001,145856.8282
2015-08-07 14:25:00,13.43,13.43,13.42,13.42,197504.4052863436,4.7001,4.7001,4.6966,4.6966,197504.4053
2015-08-07 14:30:00,13.42,13.43,13.42,13.42,186845.81497797352,4.6966,4.7001,4.6966,4.6966,186845.815
2015-08-07 14:35:00,13.42,13.42,13.4,13.4,539209.2511013215,4.6966,4.6966,4.6896,4.6896,539209.2511
2015-08-07 14:40:00,13.41,13.41,13.38,13.39,325308.3700440528,4.6931,4.6931,4.6826,4.6861,325308.37
2015-08-07 14:45:00,13.39,13.39,13.36,13.38,323513.2158590308,4.6861,4.6861,4.6756,4.6826,323513.2159
2015-08-07 14:50:00,13.38,13.4,13.37,13.37,418922.90748898673,4.6826,4.6896,4.6791,4.6791,418922.9075
2015-08-07 14:55:00,13.37,13.41,13.37,13.41,260028.63436123345,4.6791,4.6931,4.6791,4.6931,260028.6344
2015-08-07 15:00:00,13.41,13.41,13.39,13.4,205136.563876652,4.6931,4.6931,4.6861,4.6896,205136.5639
2015-08-07 15:05:00,13.4,13.4,13.37,13.38,166211.45374449337,4.6896,4.6896,4.6791,4.6826,166211.4537
2015-08-07 15:10:00,13.38,13.38,13.36,13.37,275506.60792951536,4.6826,4.6826,4.6756,4.6791,275506.6079
2015-08-07 15:15:00,13.37,13.39,13.37,13.39,146350.22026431715,4.6791,4.6861,4.6791,4.6861,146350.2203
2015-08-07 15:20:00,13.38,13.41,13.37,13.38,453048.4581497797,4.6826,4.6931,4.6791,4.6826,453048.4581
2015-08-07 15:25:00,13.38,13.42,13.37,13.39,596960.3524229074,4.6826,4.6966,4.6791,4.6861,596960.3524
2015-08-07 15:30:00,13.39,13.4,13.39,13.39,378799.5594713656,4.6861,4.6896,4.6861,4.6861,378799.5595
2015-08-07 15:35:00,13.39,13.4,13.38,13.38,247997.7973568281,4.6861,4.6896,4.6826,4.6826,247997.7974
2015-08-07 15:40:00,13.38,13.39,13.37,13.38,343616.74008810567,4.6826,4.6861,4.6791,4.6826,343616.7401
2015-08-07 15:45:00,13.38,13.4,13.38,13.39,388400.8810572687,4.6826,4.6896,4.6826,4.6861,388400.8811
2015-08-07 15:50:00,13.39,13.4,13.37,13.37,1193392.0704845812,4.6861,4.6896,4.6791,4.6791,1193392.0705
2015-08-07 15:55:00,13.37,13.38,13.35,13.35,3184555.066079295,4.6791,4.6826,4.6721,4.6721,3184555.0661
2015-08-10 09:30:00,13.38,13.48,13.38,13.44,478801.76211453736,4.6826,4.7176,4.6826,4.7036,478801.7621
2015-08-10 09:35:00,13.44,13.46,13.39,13.41,345704.8458149779,4.7036,4.7106,4.6861,4.6931,345704.8458
2015-08-10 09:40:00,13.41,13.42,13.37,13.4,385422.90748898673,4.6931,4.6966,4.6791,4.6896,385422.9075
2015-08-10 09:45:00,13.4,13.42,13.39,13.42,184140.96916299555,4.6896,4.6966,4.6861,4.6966,184140.9692
2015-08-10 09:50:00,13.42,13.42,13.4,13.42,324033.03964757704,4.6966,4.6966,4.6896,4.6966,324033.0396
2015-08-10 09:55:00,13.42,13.42,13.39,13.4,232610.13215859028,4.6966,4.6966,4.6861,4.6896,232610.1322
2015-08-10 10:00:00,13.4,13.41,13.39,13.4,194198.23788546253,4.6896,4.6931,4.6861,4.6896,194198.2379
2015-08-10 10:05:00,13.4,13.44,13.39,13.44,203654.1850220264,4.6896,4.7036,4.6861,4.7036,203654.185
2015-08-10 10:10:00,13.44,13.47,13.43,13.47,258403.08370044047,4.7036,4.7141,4.7001,4.7141,258403.0837
2015-08-10 10:15:00,13.47,13.51,13.47,13.48,311444.9339207048,4.7141,4.7281,4.7141,4.7176,311444.9339
2015-08-10 10:20:00,13.49,13.49,13.47,13.47,323689.4273127753,4.7211,4.7211,4.7141,4.7141,323689.4273
2015-08-10 10:25:00,13.47,13.47,13.44,13.45,325323.78854625544,4.7141,4.7141,4.7036,4.7071,325323.7885
2015-08-10 10:30:00,13.45,13.46,13.44,13.46,223094.7136563876,4.7071,4.7106,4.7036,4.7106,223094.7137
2015-08-10 10:35:00,13.46,13.5,13.46,13.5,211116.7400881057,4.7106,4.7246,4.7106,4.7246,211116.7401
2015-08-10 10:40:00,13.5,13.51,13.48,13.5,239482.3788546255,4.7246,4.7281,4.7176,4.7246,239482.3789
2015-08-10 10:45:00,13.5,13.53,13.49,13.52,419169.603524229,4.7246,4.7351,4.7211,4.7316,419169.6035
2015-08-10 10:50:00,13.52,13.53,13.5,13.53,290594.71365638764,4.7316,4.7351,4.7246,4.7351,290594.7137
2015-08-10 10:55:00,13.52,13.53,13.52,13.52,132409.69162995592,4.7316,4.7351,4.7316,4.7316,132409.6916
2015-08-10 11:00:00,13.52,13.54,13.52,13.54,170033.03964757707,4.7316,4.7386,4.7316,4.7386,170033.0396
2015-08-10 11:05:00,13.54,13.55,13.53,13.55,105896.47577092508,4.7386,4.7421,4.7351,4.7421,105896.4758
2015-08-10 11:10:00,13.55,13.55,13.53,13.54,167574.88986784138,4.7421,4.7421,4.7351,4.7386,167574.8899
2015-08-10 11:15:00,13.53,13.54,13.53,13.54,118773.12775330394,4.7351,4.7386,4.7351,4.7386,118773.1278
2015-08-10 11:20:00,13.54,13.56,13.53,13.56,63969.1629955947,4.7386,4.7456,4.7351,4.7456,63969.163
2015-08-10 11:25:00,13.56,13.56,13.55,13.55,132903.0837004405,4.7456,4.7456,4.7421,4.7421,132903.0837
2015-08-10 11:30:00,13.55,13.56,13.55,13.55,98764.31718061672,4.7421,4.7456,4.7421,4.7421,98764.3172
2015-08-10 11:35:00,13.56,13.56,13.55,13.56,171372.2466960352,4.7456,4.7456,4.7421,4.7456,171372.2467
2015-08-10 11:40:00,13.56,13.56,13.55,13.55,166002.20264317177,4.7456,4.7456,4.7421,4.7421,166002.2026
2015-08-10 11:45:00,13.55,13.55,13.54,13.54,92248.89867841409,4.7421,4.7421,4.7386,4.7386,92248.8987
2015-08-10 11:50:00,13.55,13.57,13.54,13.57,275046.2555066079,4.7421,4.7491,4.7386,4.7491,275046.2555
2015-08-10 11:55:00,13.57,13.58,13.57,13.57,311451.5418502202,4.7491,4.7526,4.7491,4.7491,311451.5419
2015-08-10 12:00:00,13.57,13.58,13.57,13.58,102281.93832599116,4.7491,4.7526,4.7491,4.7526,102281.9383
2015-08-10 12:05:00,13.58,13.59,13.57,13.59,279504.40528634354,4.7526,4.7561,4.7491,4.7561,279504.4053
2015-08-10 12:10:00,13.59,13.6,13.58,13.59,106711.45374449337,4.7561,4.7596,4.7526,4.7561,106711.4537
2015-08-10 12:15:00,13.59,13.61,13.59,13.6,118471.3656387665,4.7561,4.7631,4.7561,4.7596,118471.3656
2015-08-10 12:20:00,13.6,13.62,13.6,13.61,142861.2334801762,4.7596,4.7666,4.7596,4.7631,142861.2335
2015-08-10 12:25:00,13.62,13.63,13.61,13.63,203425.11013215856,4.7666,4.7701,4.7631,4.7701,203425.1101
2015-08-10 12:30:00,13.63,13.64,13.62,13.64,161618.9427312775,4.7701,4.7736,4.7666,4.7736,161618.9427
2015-08-10 12:35:00,13.64,13.67,13.63,13.67,290647.57709251094,4.7736,4.7841,4.7701,4.7841,290647.5771
2015-08-10 12:40:00,13.67,13.67,13.66,13.67,139242.29074889867,4.7841,4.7841,4.7806,4.7841,139242.2907
2015-08-10 12:45:00,13.67,13.69,13.66,13.68,217295.154185022,4.7841,4.7911,4.7806,4.7876,217295.1542
2015-08-10 12:50:00,13.68,13.68,13.67,13.68,98356.82819383258,4.7876,4.7876,4.7841,4.7876,98356.8282
2015-08-10 12:55:00,13.67,13.69,13.67,13.68,72515.41850220264,4.7841,4.7911,4.7841,4.7876,72515.4185
2015-08-10 13:00:00,13.69,13.69,13.67,13.69,117112.33480176207,4.7911,4.7911,4.7841,4.7911,117112.3348
2015-08-10 13:05:00,13.69,13.7,13.68,13.69,356222.4669603524,4.7911,4.7946,4.7876,4.7911,356222.467
2015-08-10 13:10:00,13.69,13.71,13.68,13.7,561222.4669603523,4.7911,4.7981,4.7876,4.7946,561222.467
2015-08-10 13:15:00,13.7,13.72,13.7,13.72,122909.69162995592,4.7946,4.8016,4.7946,4.8016,122909.6916
2015-08-10 13:20:00,13.72,13.72,13.7,13.7,122524.22907488984,4.8016,4.8016,4.7946,4.7946,122524.2291
2015-08-10 13:25:00,13.7,13.71,13.7,13.71,80277.53303964756,4.7946,4.7981,4.7946,4.7981,80277.533
2015-08-10 13:30:00,13.71,13.71,13.69,13.69,211865.63876651973,4.7981,4.7981,4.7911,4.7911,211865.6388
2015-08-10 13:35:00,13.69,13.71,13.69,13.71,164863.436123348,4.7911,4.7981,4.7911,4.7981,164863.4361
2015-08-10 13:40:00,13.71,13.71,13.7,13.71,61601.32158590308,4.7981,4.7981,4.7946,4.7981,61601.3216
2015-08-10 13:45:00,13.7,13.71,13.7,13.7,105189.42731277533,4.7946,4.7981,4.7946,4.7946,105189.4273
2015-08-10 13:50:00,13.7,13.7,13.69,13.69,74129.95594713655,4.7946,4.7946,4.7911,4.7911,74129.9559
2015-08-10 13:55:00,13.69,13.71,13.69,13.71,108398.6784140969,4.7911,4.7981,4.7911,4.7981,108398.6784
2015-08-10 14:00:00,13.71,13.71,13.7,13.71,95092.51101321584,4.7981,4.7981,4.7946,4.7981,95092.511
2015-08-10 14:05:00,13.71,13.74,13.7,13.74,281103.5242290748,4.7981,4.8086,4.7946,4.8086,281103.5242
2015-08-10 14:10:00,13.74,13.74,13.73,13.74,102169.60352422904,4.8086,4.8086,4.8051,4.8086,102169.6035
2015-08-10 14:15:00,13.73,13.75,13.73,13.74,303548.4581497797,4.8051,4.8121,4.8051,4.8086,303548.4581
2015-08-10 14:20:00,13.74,13.74,13.73,13.73,114028.63436123346,4.8086,4.8086,4.8051,4.8051,114028.6344
2015-08-10 14:25:00,13.73,13.74,13.73,13.74,73799.55947136563,4.8051,4.8086,4.8051,4.8086,73799.5595
2015-08-10 14:30:00,13.74,13.74,13.72,13.73,132933.9207048458,4.8086,4.8086,4.8016,4.8051,132933.9207
2015-08-10 14:35:00,13.72,13.74,13.72,13.73,215400.88105726868,4.8016,4.8086,4.8016,4.8051,215400.8811
2015-08-10 14:40:00,13.73,13.73,13.72,13.72,89621.14537444932,4.8051,4.8051,4.8016,4.8016,89621.1454
2015-08-10 14:45:00,13.72,13.73,13.72,13.73,75248.89867841409,4.8016,4.8051,4.8016,4.8051,75248.8987
2015-08-10 14:50:00,13.73,13.73,13.72,13.73,184502.20264317177,4.8051,4.8051,4.8016,4.8051,184502.2026
2015-08-10 14:55:00,13.73,13.73,13.72,13.72,94649.7797356828,4.8051,4.8051,4.8016,4.8016,94649.7797
2015-08-10 15:00:00,13.72,13.73,13.72,13.72,131491.18942731275,4.8016,4.8051,4.8016,4.8016,131491.1894
2015-08-10 15:05:00,13.72,13.73,13.72,13.73,131709.25110132157,4.8016,4.8051,4.8016,4.8051,131709.2511
2015-08-10 15:10:00,13.73,13.73,13.72,13.73,182407.4889867841,4.8051,4.8051,4.8016,4.8051,182407.489
2015-08-10 15:15:00,13.73,13.73,13.72,13.73,232273.1277533039,4.8051,4.8051,4.8016,4.8051,232273.1278
2015-08-10 15:20:00,13.73,13.73,13.72,13.73,128046.25550660792,4.8051,4.8051,4.8016,4.8051,128046.2555
2015-08-10 15:25:00,13.73,13.75,13.72,13.73,406574.8898678413,4.8051,4.8121,4.8016,4.8051,406574.8899
2015-08-10 15:30:00,13.72,13.73,13.72,13.72,159103.52422907486,4.8016,4.8051,4.8016,4.8016,159103.5242
2015-08-10 15:35:00,13.72,13.72,13.71,13.72,843015.4185022025,4.8016,4.8016,4.7981,4.8016,843015.4185
2015-08-10 15:40:00,13.72,13.72,13.71,13.71,421229.0748898677,4.8016,4.8016,4.7981,4.7981,421229.0749
2015-08-10 15:45:00,13.72,13.72,13.7,13.7,490381.0572687224,4.8016,4.8016,4.7946,4.7946,490381.0573
2015-08-10 15:50:00,13.71,13.72,13.7,13.72,551270.9251101321,4.7981,4.8016,4.7946,4.8016,551270.9251
2015-08-10 15:55:00,13.72,13.73,13.71,13.73,1554149.7797356823,4.8016,4.8051,4.7981,4.8051,1554149.7797
2015-08-11 09:30:00,13.59,13.61,13.52,13.55,521784.1409691629,4.7561,4.7631,4.7316,4.7421,521784.141
2015-08-11 09:35:00,13.56,13.58,13.5,13.53,244464.75770925105,4.7456,4.7526,4.7246,4.7351,244464.7577
2015-08-11 09:40:00,13.54,13.56,13.51,13.54,324145.3744493392,4.7386,4.7456,4.7281,4.7386,324145.3744
2015-08-11 09:45:00,13.54,13.54,13.5,13.52,292790.74889867834,4.7386,4.7386,4.7246,4.7316,292790.7489
2015-08-11 09:50:00,13.52,13.52,13.47,13.48,255936.1233480176,4.7316,4.7316,4.7141,4.7176,255936.1233
2015-08-11 09:55:00,13.48,13.52,13.48,13.52,95799.55947136562,4.7176,4.7316,4.7176,4.7316,95799.5595
2015-08-11 10:00:00,13.52,13.52,13.51,13.51,191396.47577092508,4.7316,4.7316,4.7281,4.7281,191396.4758
2015-08-11 10:05:00,13.51,13.53,13.51,13.53,117132.15859030836,4.7281,4.7351,4.7281,4.7351,117132.1586
2015-08-11 10:10:00,13.53,13.54,13.52,13.54,162962.55506607928,4.7351,4.7386,4.7316,4.7386,162962.5551
2015-08-11 10:15:00,13.54,13.56,13.52,13.54,187240.08810572684,4.7386,4.7456,4.7316,4.7386,187240.0881
2015-08-11 10:20:00,13.54,13.56,13.54,13.54,189343.61233480173,4.7386,4.7456,4.7386,4.7386,189343.6123
2015-08-11 10:25:00,13.54,13.57,13.53,13.56,249392.07048458143,4.7386,4.7491,4.7351,4.7456,249392.0705
2015-08-11 10:30:00,13.55,13.56,13.51,13.51,271834.8017621145,4.7421,4.7456,4.7281,4.7281,271834.8018
2015-08-11 10:35:00,13.51,13.52,13.5,13.51,279843.6123348017,4.7281,4.7316,4.7246,4.7281,279843.6123
2015-08-11 10:40:00,13.51,13.53,13.51,13.52,132169.60352422905,4.7281,4.7351,4.7281,4.7316,132169.6035
2015-08-11 10:45:00,13.52,13.52,13.5,13.51,162081.4977973568,4.7316,4.7316,4.7246,4.7281,162081.4978
2015-08-11 10:50:00,13.51,13.51,13.5,13.51,254964.75770925105,4.7281,4.7281,4.7246,4.7281,254964.7577
2015-08-11 10:55:00,13.51,13.51,13.47,13.48,135002.20264317177,4.7281,4.7281,4.7141,4.7176,135002.2026
2015-08-11 11:00:00,13.47,13.48,13.45,13.45,208017.6211453744,4.7141,4.7176,4.7071,4.7071,208017.6211
2015-08-11 11:05:00,13.45,13.45,13.43,13.43,215852.4229074889,4.7071,4.7071,4.7001,4.7001,215852.4229
2015-08-11 11:10:00,13.44,13.44,13.42,13.43,199453.74449339203,4.7036,4.7036,4.6966,4.7001,199453.7445
2015-08-11 11:15:00,13.43,13.44,13.43,13.43,139929.51541850218,4.7001,4.7036,4.7001,4.7001,139929.5154
2015-08-11 11:20:00,13.43,13.44,13.43,13.44,211894.2731277533,4.7001,4.7036,4.7001,4.7036,211894.2731
2015-08-11 11:25:00,13.44,13.44,13.4,13.41,221806.167400881,4.7036,4.7036,4.6896,4.6931,221806.1674
2015-08-11 11:30:00,13.41,13.42,13.41,13.41,73601.32158590308,4.6931,4.6966,4.6931,4.6931,73601.3216
2015-08-11 11:35:00,13.41,13.42,13.41,13.42,130506.6079295154,4.6931,4.6966,4.6931,4.6966,130506.6079
2015-08-11 11:40:00,13.41,13.42,13.41,13.42,53541.85022026431,4.6931,4.6966,4.6931,4.6966,53541.8502
2015-08-11 11:45:00,13.42,13.42,13.39,13.4,204874.449339207,4.6966,4.6966,4.6861,4.6896,204874.4493
2015-08-11 11:50:00,13.39,13.4,13.39,13.4,166768.72246696032,4.6861,4.6896,4.6861,4.6896,166768.7225
2015-08-11 11:55:00,13.4,13.4,13.39,13.4,135984.58149779734,4.6896,4.6896,4.6861,4.6896,135984.5815
2015-08-11 12:00:00,13.4,13.4,13.39,13.4,72482.37885462554,4.6896,4.6896,4.6861,4.6896,72482.3789
2015-08-11 12:05:00,13.4,13.4,13.39,13.39,93319.38325991188,4.6896,4.6896,4.6861,4.6861,93319.3833
2015-08-11 12:10:00,13.4,13.42,13.4,13.41,99751.10132158588,4.6896,4.6966,4.6896,4.6931,99751.1013
2015-08-11 12:15:00,13.41,13.41,13.38,13.38,139947.1365638766,4.6931,4.6931,4.6826,4.6826,139947.1366
2015-08-11 12:20:00,13.39,13.39,13.38,13.39,100008.8105726872,4.6861,4.6861,4.6826,4.6861,100008.8106
2015-08-11 12:25:00,13.38,13.39,13.38,13.39,84145.37444933919,4.6826,4.6861,4.6826,4.6861,84145.3744
2015-08-11 12:30:00,13.39,13.4,13.38,13.4,65764.31718061672,4.6861,4.6896,4.6826,4.6896,65764.3172
2015-08-11 12:35:00,13.4,13.4,13.39,13.39,101588.10572687222,4.6896,4.6896,4.6861,4.6861,101588.1057
2015-08-11 12:40:00,13.39,13.39,13.36,13.36,215585.9030837004,4.6861,4.6861,4.6756,4.6756,215585.9031
2015-08-11 12:45:00,13.37,13.37,13.36,13.37,90665.19823788544,4.6791,4.6791,4.6756,4.6791,90665.1982
2015-08-11 12:50:00,13.37,13.37,13.35,13.35,129634.36123348016,4.6791,4.6791,4.6721,4.6721,129634.3612
2015-08-11 12:55:00,13.35,13.35,13.32,13.33,256636.563876652,4.6721,4.6721,4.6616,4.6651,256636.5639
2015-08-11 13:00:00,13.33,13.33,13.32,13.32,191213.6563876652,4.6651,4.6651,4.6616,4.6616,191213.6564
2015-08-11 13:05:00,13.32,13.33,13.31,13.32,263167.4008810572,4.6616,4.6651,4.6581,4.6616,263167.4009
2015-08-11 13:10:00,13.32,13.33,13.31,13.33,239396.47577092503,4.6616,4.6651,4.6581,4.6651,239396.4758
2015-08-11 13:15:00,13.33,13.33,13.32,13.32,78988.98678414096,4.6651,4.6651,4.6616,4.6616,78988.9868
2015-08-11 13:20:00,13.32,13.34,13.32,13.33,224770.9251101321,4.6616,4.6686,4.6616,4.6651,224770.9251
2015-08-11 13:25:00,13.32,13.33,13.32,13.32,79266.51982378853,4.6616,4.6651,4.6616,4.6616,79266.5198
2015-08-11 13:30:00,13.32,13.33,13.31,13.33,266541.8502202643,4.6616,4.6651,4.6581,4.6651,266541.8502
2015-08-11 13:35:00,13.33,13.37,13.33,13.37,135975.77092511012,4.6651,4.6791,4.6651,4.6791,135975.7709
2015-08-11 13:40:00,13.36,13.36,13.32,13.36,403231.2775330396,4.6756,4.6756,4.6616,4.6756,403231.2775
2015-08-11 13:45:00,13.36,13.37,13.36,13.36,122268.72246696032,4.6756,4.6791,4.6756,4.6756,122268.7225
2015-08-11 13:50:00,13.36,13.37,13.36,13.37,46328.19383259912,4.6756,4.6791,4.6756,4.6791,46328.1938
2015-08-11 13:55:00,13.36,13.37,13.36,13.37,352145.3744493392,4.6756,4.6791,4.6756,4.6791,352145.3744
2015-08-11 14:00:00,13.37,13.38,13.37,13.37,285770.9251101321,4.6791,4.6826,4.6791,4.6791,285770.9251
2015-08-11 14:05:00,13.37,13.37,13.33,13.34,821691.6299559469,4.6791,4.6791,4.6651,4.6686,821691.63
2015-08-11 14:10:00,13.34,13.35,13.32,13.32,79605.72687224668,4.6686,4.6721,4.6616,4.6616,79605.7269
2015-08-11 14:15:00,13.33,13.33,13.32,13.32,64079.29515418501,4.6651,4.6651,4.6616,4.6616,64079.2952
2015-08-11 14:20:00,13.33,13.33,13.32,13.33,130145.3744493392,4.6651,4.6651,4.6616,4.6651,130145.3744
2015-08-11 14:25:00,13.33,13.36,13.33,13.35,366581.4977973568,4.6651,4.6756,4.6651,4.6721,366581.4978
2015-08-11 14:30:00,13.35,13.36,13.34,13.35,232460.35242290745,4.6721,4.6756,4.6686,4.6721,232460.3524
2015-08-11 14:35:00,13.35,13.37,13.35,13.37,175151.9823788546,4.6721,4.6791,4.6721,4.6791,175151.9824
2015-08-11 14:40:00,13.37,13.37,13.35,13.35,75583.70044052861,4.6791,4.6791,4.6721,4.6721,75583.7004
2015-08-11 14:45:00,13.35,13.36,13.34,13.34,164605.72687224665,4.6721,4.6756,4.6686,4.6686,164605.7269
2015-08-11 14:50:00,13.34,13.35,13.33,13.34,82640.96916299558,4.6686,4.6721,4.6651,4.6686,82640.9692
2015-08-11 14:55:00,13.34,13.35,13.33,13.34,130257.7092511013,4.6686,4.6721,4.6651,4.6686,130257.7093
2015-08-11 15:00:00,13.34,13.35,13.32,13.34,295158.59030837,4.6686,4.6721,4.6616,4.6686,295158.5903
2015-08-11 15:05:00,13.35,13.36,13.34,13.34,164552.86343612333,4.6721,4.6756,4.6686,4.6686,164552.8634
2015-08-11 15:10:00,13.35,13.37,13.34,13.37,139037.4449339207,4.6721,4.6791,4.6686,4.6791,139037.4449
2015-08-11 15:15:00,13.37,13.37,13.35,13.35,319621.14537444926,4.6791,4.6791,4.6721,4.6721,319621.1454
2015-08-11 15:20:00,13.35,13.35,13.34,13.35,169656.3876651982,4.6721,4.6721,4.6686,4.6721,169656.3877
2015-08-11 15:25:00,13.35,13.35,13.33,13.34,303953.744493392,4.6721,4.6721,4.6651,4.6686,303953.7445
2015-08-11 15:30:00,13.34,13.34,13.32,13.32,455319.3832599118,4.6686,4.6686,4.6616,4.6616,455319.3833
2015-08-11 15:35:00,13.32,13.33,13.32,13.32,773341.4096916298,4.6616,4.6651,4.6616,4.6616,773341.4097
2015-08-11 15:40:00,13.32,13.33,13.31,13.33,808149.7797356826,4.6616,4.6651,4.6581,4.6651,808149.7797
2015-08-11 15:45:00,13.33,13.34,13.32,13.32,490255.5066079294,4.6651,4.6686,4.6616,4.6616,490255.5066
2015-08-11 15:50:00,13.32,13.33,13.32,13.33,589616.7400881057,4.6616,4.6651,4.6616,4.6651,589616.7401
2015-08-11 15:55:00,13.33,13.33,13.3,13.31,1467852.422907489,4.6651,4.6651,4.6546,4.6581,1467852.4229
2015-08-12 09:30:00,13.21,13.21,13.01,13.02,1187499.9999999998,4.6231,4.6231,4.5531,4.5566,1187500.0
2015-08-12 09:35:00,13.02,13.03,12.94,12.95,573722.4669603523,4.5566,4.5601,4.5286,4.5321,573722.467
2015-08-12 09:40:00,12.95,12.98,12.92,12.92,1309151.9823788544,4.5321,4.5426,4.5216,4.5216,1309151.9824
2015-08-12 09:45:00,12.92,12.97,12.91,12.91,694929.515418502,4.5216,4.5391,4.5181,4.5181,694929.5154
2015-08-12 09:50:00,12.92,12.96,12.9,12.95,319438.32599118934,4.5216,4.5356,4.5146,4.5321,319438.326
2015-08-12 09:55:00,12.95,12.99,12.94,12.94,478022.026431718,4.5321,4.5461,4.5286,4.5286,478022.0264
2015-08-12 10:00:00,12.94,12.95,12.88,12.9,644237.885462555,4.5286,4.5321,4.5076,4.5146,644237.8855
2015-08-12 10:05:00,12.9,12.93,12.89,12.92,547185.0220264316,4.5146,4.5251,4.5111,4.5216,547185.022
2015-08-12 10:10:00,12.91,12.95,12.91,12.92,223096.91629955944,4.5181,4.5321,4.5181,4.5216,223096.9163
2015-08-12 10:15:00,12.92,12.94,12.9,12.94,625770.9251101321,4.5216,4.5286,4.5146,4.5286,625770.9251
2015-08-12 10:20:00,12.94,12.94,12.9,12.9,608436.1233480175,4.5286,4.5286,4.5146,4.5146,608436.1233
2015-08-12 10:25:00,12.9,12.93,12.9,12.93,503264.3171806167,4.5146,4.5251,4.5146,4.5251,503264.3172
2015-08-12 10:30:00,12.93,12.95,12.93,12.95,231667.40088105723,4.5251,4.5321,4.5251,4.5321,231667.4009
2015-08-12 10:35:00,12.95,12.96,12.93,12.96,540436.1233480176,4.5321,4.5356,4.5251,4.5356,540436.1233
2015-08-12 10:40:00,12.95,12.98,12.95,12.96,401627.7533039647,4.5321,4.5426,4.5321,4.5356,401627.7533
2015-08-12 10:45:00,12.96,12.99,12.95,12.98,924063.8766519822,4.5356,4.5461,4.5321,4.5426,924063.8767
2015-08-12 10:50:00,12.98,12.98,12.95,12.96,247931.71806167395,4.5426,4.5426,4.5321,4.5356,247931.7181
2015-08-12 10:55:00,12.95,12.99,12.95,12.98,241733.48017621145,4.5321,4.5461,4.5321,4.5426,241733.4802
2015-08-12 11:00:00,12.98,13.03,12.98,13.02,397400.8810572687,4.5426,4.5601,4.5426,4.5566,397400.8811
2015-08-12 11:05:00,13.01,13.03,13.01,13.03,382255.5066079294,4.5531,4.5601,4.5531,4.5601,382255.5066
2015-08-12 11:10:00,13.03,13.04,13.01,13.01,165722.46696035238,4.5601,4.5636,4.5531,4.5531,165722.467
2015-08-12 11:15:00,13.02,13.03,13.0,13.0,298039.64757709246,4.5566,4.5601,4.5496,4.5496,298039.6476
2015-08-12 11:20:00,13.0,13.01,12.98,13.0,309665.19823788543,4.5496,4.5531,4.5426,4.5496,309665.1982
2015-08-12 11:25:00,13.0,13.01,12.98,12.99,280447.1365638766,4.5496,4.5531,4.5426,4.5461,280447.1366
2015-08-12 11:30:00,13.0,13.01,12.98,13.0,221966.96035242287,4.5496,4.5531,4.5426,4.5496,221966.9604
2015-08-12 11:35:00,13.0,13.01,12.99,12.99,130033.03964757708,4.5496,4.5531,4.5461,4.5461,130033.0396
2015-08-12 11:40:00,12.99,12.99,12.97,12.98,153229.0748898678,4.5461,4.5461,4.5391,4.5426,153229.0749
2015-08-12 11:45:00,12.98,12.98,12.97,12.97,84922.90748898676,4.5426,4.5426,4.5391,4.5391,84922.9075
2015-08-12 11:50:00,12.97,12.97,12.95,12.95,212969.16299559467,4.5391,4.5391,4.5321,4.5321,212969.163
2015-08-12 11:55:00,12.96,12.97,12.94,12.95,244473.5682819383,4.5356,4.5391,4.5286,4.5321,244473.5683
2015-08-12 12:00:00,12.95,12.95,12.93,12.93,116753.3039647577,4.5321,4.5321,4.5251,4.5251,116753.304
2015-08-12 12:05:00,12.94,12.96,12.93,12.94,199312.77533039643,4.5286,4.5356,4.5251,4.5286,199312.7753
2015-08-12 12:10:00,12.94,12.95,12.94,12.94,106444.93392070485,4.5286,4.5321,4.5286,4.5286,106444.9339
2015-08-12 12:15:00,12.94,12.97,12.94,12.95,483006.6079295153,4.5286,4.5391,4.5286,4.5321,483006.6079
2015-08-12 12:20:00,12.95,12.96,12.94,12.95,182068.281938326,4.5321,4.5356,4.5286,4.5321,182068.2819
2015-08-12 12:25:00,12.95,12.98,12.94,12.98,218011.01321585893,4.5321,4.5426,4.5286,4.5426,218011.0132
2015-08-12 12:30:00,12.98,13.0,12.96,13.0,293511.0132158589,4.5426,4.5496,4.5356,4.5496,293511.0132
2015-08-12 12:35:00,13.0,13.01,12.99,13.0,186158.59030837,4.5496,4.5531,4.5461,4.5496,186158.5903
2015-08-12 12:40:00,13.0,13.03,12.99,13.02,206253.30396475768,4.5496,4.5601,4.5461,4.5566,206253.304
2015-08-12 12:45:00,13.02,13.03,13.0,13.02,217566.0792951541,4.5566,4.5601,4.5496,4.5566,217566.0793
2015-08-12 12:50:00,13.02,13.03,13.0,13.03,193284.1409691629,4.5566,4.5601,4.5496,4.5601,193284.141
2015-08-12 12:55:00,13.03,13.04,13.01,13.01,264991.18942731275,4.5601,4.5636,4.5531,4.5531,264991.1894
2015-08-12 13:00:00,13.01,13.04,13.0,13.04,213198.23788546253,4.5531,4.5636,4.5496,4.5636,213198.2379
2015-08-12 13:05:00,13.04,13.06,13.04,13.04,276674.0088105726,4.5636,4.5706,4.5636,4.5636,276674.0088
2015-08-12 13:10:00,13.04,13.05,13.02,13.04,362795.15418502194,4.5636,4.5671,4.5566,4.5636,362795.1542
2015-08-12 13:15:00,13.04,13.08,13.04,13.08,211792.95154185017,4.5636,4.5776,4.5636,4.5776,211792.9515
2015-08-12 13:20:00,13.08,13.08,13.07,13.08,118295.154185022,4.5776,4.5776,4.5741,4.5776,118295.1542
2015-08-12 13:25:00,13.08,13.08,13.06,13.07,145530.83700440527,4.5776,4.5776,4.5706,4.5741,145530.837
2015-08-12 13:30:00,13.07,13.07,13.03,13.03,220852.4229074889,4.5741,4.5741,4.5601,4.5601,220852.4229
2015-08-12 13:35:00,13.03,13.05,13.03,13.05,167698.23788546253,4.5601,4.5671,4.5601,4.5671,167698.2379
2015-08-12 13:40:00,13.05,13.08,13.05,13.07,131916.29955947134,4.5671,4.5776,4.5671,4.5741,131916.2996
2015-08-12 13:45:00,13.07,13.08,13.05,13.08,236037.44493392063,4.5741,4.5776,4.5671,4.5776,236037.4449
2015-08-12 13:50:00,13.08,13.09,13.05,13.08,222519.82378854623,4.5776,4.5811,4.5671,4.5776,222519.8238
2015-08-12 13:55:00,13.08,13.09,13.07,13.09,99729.07488986784,4.5776,4.5811,4.5741,4.5811,99729.0749
2015-08-12 14:00:00,13.09,13.09,13.05,13.06,248378.85462555065,4.5811,4.5811,4.5671,4.5706,248378.8546
2015-08-12 14:05:00,13.05,13.06,13.03,13.05,275762.1145374449,4.5671,4.5706,4.5601,4.5671,275762.1145
2015-08-12 14:10:00,13.05,13.07,13.04,13.06,309977.97356828186,4.5671,4.5741,4.5636,4.5706,309977.9736
2015-08-12 14:15:00,13.06,13.07,13.05,13.06,303892.07048458146,4.5706,4.5741,4.5671,4.5706,303892.0705
2015-08-12 14:20:00,13.07,13.08,13.06,13.07,296332.5991189427,4.5741,4.5776,4.5706,4.5741,296332.5991
2015-08-12 14:25:00,13.07,13.07,13.04,13.05,179665.19823788543,4.5741,4.5741,4.5636,4.5671,179665.1982
2015-08-12 14:30:00,13.05,13.06,13.03,13.03,166581.4977973568,4.5671,4.5706,4.5601,4.5601,166581.4978
2015-08-12 14:35:00,13.03,13.07,13.03,13.07,294484.5814977973,4.5601,4.5741,4.5601,4.5741,294484.5815
2015-08-12 14:40:00,13.07,13.08,13.06,13.08,175940.5286343612,4.5741,4.5776,4.5706,4.5776,175940.5286
2015-08-12 14:45:00,13.08,13.11,13.07,13.11,585314.9779735681,4.5776,4.5881,4.5741,4.5881,585314.978
2015-08-12 14:50:00,13.11,13.12,13.08,13.12,445314.9779735682,4.5881,4.5916,4.5776,4.5916,445314.978
2015-08-12 14:55:00,13.12,13.14,13.11,13.14,233533.03964757704,4.5916,4.5986,4.5881,4.5986,233533.0396
2015-08-12 15:00:00,13.14,13.16,13.13,13.13,212356.82819383257,4.5986,4.6056,4.5951,4.5951,212356.8282
2015-08-12 15:05:00,13.14,13.17,13.13,13.17,278143.17180616735,4.5986,4.6091,4.5951,4.6091,278143.1718
2015-08-12 15:10:00,13.17,13.18,13.16,13.18,223770.9251101321,4.6091,4.6126,4.6056,4.6126,223770.9251
2015-08-12 15:15:00,13.17,13.18,13.14,13.16,410922.90748898673,4.6091,4.6126,4.5986,4.6056,410922.9075
2015-08-12 15:20:00,13.16,13.19,13.16,13.19,203975.7709251101,4.6056,4.6161,4.6056,4.6161,203975.7709
2015-08-12 15:25:00,13.19,13.22,13.19,13.22,283533.03964757704,4.6161,4.6266,4.6161,4.6266,283533.0396
2015-08-12 15:30:00,13.22,13.23,13.18,13.2,602616.7400881057,4.6266,4.6301,4.6126,4.6196,602616.7401
2015-08-12 15:35:00,13.19,13.2,13.18,13.19,306174.0088105726,4.6161,4.6196,4.6126,4.6161,306174.0088
2015-08-12 15:40:00,13.19,13.2,13.18,13.18,190251.10132158583,4.6161,4.6196,4.6126,4.6126,190251.1013
2015-08-12 15:45:00,13.18,13.18,13.17,13.18,578601.321585903,4.6126,4.6126,4.6091,4.6126,578601.3216
2015-08-12 15:50:00,13.18,13.21,13.18,13.2,449339.2070484581,4.6126,4.6231,4.6126,4.6196,449339.207
2015-08-12 15:55:00,13.21,13.22,13.2,13.21,1107759.911894273,4.6231,4.6266,4.6196,4.6231,1107759.9119
2015-08-13 09:30:00,13.17,13.35,13.16,13.3,821438.3259911892,4.6091,4.6721,4.6056,4.6546,821438.326
2015-08-13 09:35:00,13.32,13.32,13.2,13.21,210057.2687224669,4.6616,4.6616,4.6196,4.6231,210057.2687
2015-08-13 09:40:00,13.22,13.23,13.18,13.19,189409.69162995592,4.6266,4.6301,4.6126,4.6161,189409.6916
2015-08-13 09:45:00,13.2,13.21,13.13,13.13,182039.6475770925,4.6196,4.6231,4.5951,4.5951,182039.6476
2015-08-13 09:50:00,13.13,13.14,13.11,13.13,203522.02643171803,4.5951,4.5986,4.5881,4.5951,203522.0264
2015-08-13 09:55:00,13.13,13.15,13.1,13.14,198636.563876652,4.5951,4.6021,4.5846,4.5986,198636.5639
2015-08-13 10:00:00,13.14,13.14,13.08,13.08,158477.97356828192,4.5986,4.5986,4.5776,4.5776,158477.9736
2015-08-13 10:05:00,13.09,13.1,13.08,13.09,163508.8105726872,4.5811,4.5846,4.5776,4.5811,163508.8106
2015-08-13 10:10:00,13.09,13.1,13.07,13.08,278092.5110132158,4.5811,4.5846,4.5741,4.5776,278092.511
2015-08-13 10:15:00,13.07,13.08,13.05,13.06,150284.14096916298,4.5741,4.5776,4.5671,4.5706,150284.141
2015-08-13 10:20:00,13.05,13.07,13.04,13.05,142365.63876651978,4.5671,4.5741,4.5636,4.5671,142365.6388
2015-08-13 10:25:00,13.05,13.08,13.04,13.07,141231.27753303965,4.5671,4.5776,4.5636,4.5741,141231.2775
2015-08-13 10:30:00,13.07,13.07,13.04,13.06,143295.154185022,4.5741,4.5741,4.5636,4.5706,143295.1542
2015-08-13 10:35:00,13.06,13.1,13.06,13.09,157348.01762114535,4.5706,4.5846,4.5706,4.5811,157348.0176
2015-08-13 10:40:00,13.09,13.1,13.08,13.08,215321.58590308367,4.5811,4.5846,4.5776,4.5776,215321.5859
2015-08-13 10:45:00,13.08,13.09,13.07,13.07,89171.80616740086,4.5776,4.5811,4.5741,4.5741,89171.8062
2015-08-13 10:50:00,13.07,13.07,13.06,13.07,193742.29074889864,4.5741,4.5741,4.5706,4.5741,193742.2907
2015-08-13 10:55:00,13.07,13.07,13.03,13.03,236464.75770925105,4.5741,4.5741,4.5601,4.5601,236464.7577
2015-08-13 11:00:00,13.03,13.04,13.01,13.02,270645.3744493392,4.5601,4.5636,4.5531,4.5566,270645.3744
2015-08-13 11:05:00,13.02,13.02,13.01,13.02,180660.7929515418,4.5566,4.5566,4.5531,4.5566,180660.793
2015-08-13 11:10:00,13.02,13.02,12.99,13.02,195063.8766519824,4.5566,4.5566,4.5461,4.5566,195063.8767
2015-08-13 11:15:00,13.02,13.03,13.01,13.01,655121.1453744492,4.5566,4.5601,4.5531,4.5531,655121.1454
2015-08-13 11:20:00,13.01,13.01,12.98,12.99,164508.8105726872,4.5531,4.5531,4.5426,4.5461,164508.8106
2015-08-13 11:25:00,12.99,12.99,12.97,12.98,213116.7400881057,4.5461,4.5461,4.5391,4.5426,213116.7401
2015-08-13 11:30:00,12.98,12.99,12.98,12.99,165883.25991189425,4.5426,4.5461,4.5426,4.5461,165883.2599
2015-08-13 11:35:00,12.99,12.99,12.97,12.98,156244.49339207046,4.5461,4.5461,4.5391,4.5426,156244.4934
2015-08-13 11:40:00,12.98,12.98,12.96,12.96,350002.20264317177,4.5426,4.5426,4.5356,4.5356,350002.2026
2015-08-13 11:45:00,12.96,13.01,12.96,13.01,272374.44933920697,4.5356,4.5531,4.5356,4.5531,272374.4493
2015-08-13 11:50:00,13.01,13.02,12.98,12.99,404226.872246696,4.5531,4.5566,4.5426,4.5461,404226.8722
2015-08-13 11:55:00,12.99,12.99,12.98,12.99,122898.6784140969,4.5461,4.5461,4.5426,4.5461,122898.6784
2015-08-13 12:00:00,12.99,13.0,12.99,12.99,84281.93832599117,4.5461,4.5496,4.5461,4.5461,84281.9383
2015-08-13 12:05:00,12.99,13.01,12.98,12.99,183887.66519823784,4.5461,4.5531,4.5426,4.5461,183887.6652
2015-08-13 12:10:00,12.99,13.0,12.98,13.0,262310.5726872246,4.5461,4.5496,4.5426,4.5496,262310.5727
2015-08-13 12:15:00,13.0,13.0,12.98,12.99,113781.93832599116,4.5496,4.5496,4.5426,4.5461,113781.9383
2015-08-13 12:20:00,12.98,12.98,12.98,12.98,92493.39207048457,4.5426,4.5426,4.5426,4.5426,92493.3921
2015-08-13 12:25:00,12.98,13.01,12.98,13.01,72828.1938325991,4.5426,4.5531,4.5426,4.5531,72828.1938
2015-08-13 12:30:00,13.01,13.01,13.0,13.01,102577.0925110132,4.5531,4.5531,4.5496,4.5531,102577.0925
2015-08-13 12:35:00,13.01,13.01,13.0,13.01,73240.08810572686,4.5531,4.5531,4.5496,4.5531,73240.0881
2015-08-13 12:40:00,13.01,13.01,12.97,12.99,184431.718061674,4.5531,4.5531,4.5391,4.5461,184431.7181
2015-08-13 12:45:00,12.98,13.0,12.98,12.99,83259.91189427311,4.5426,4.5496,4.5426,4.5461,83259.9119
2015-08-13 12:50:00,12.99,13.0,12.99,13.0,96592.51101321584,4.5461,4.5496,4.5461,4.5496,96592.511
2015-08-13 12:55:00,13.0,13.0,12.99,13.0,42074.88986784141,4.5496,4.5496,4.5461,4.5496,42074.8899
2015-08-13 13:00:00,12.99,13.0,12.99,12.99,150319.38325991188,4.5461,4.5496,4.5461,4.5461,150319.3833
2015-08-13 13:05:00,12.99,13.01,12.99,13.0,148191.6299559471,4.5461,4.5531,4.5461,4.5496,148191.63
2015-08-13 13:10:00,12.99,13.0,12.98,12.99,70555.06607929514,4.5461,4.5496,4.5426,4.5461,70555.0661
2015-08-13 13:15:00,12.99,12.99,12.98,12.98,70392.07048458149,4.5461,4.5461,4.5426,4.5426,70392.0705
2015-08-13 13:20:00,12.98,13.0,12.98,13.0,76473.56828193831,4.5426,4.5496,4.5426,4.5496,76473.5683
2015-08-13 13:25:00,13.0,13.0,12.99,12.99,52535.24229074889,4.5496,4.5496,4.5461,4.5461,52535.2423
2015-08-13 13:30:00,12.99,13.0,12.98,12.99,111808.37004405283,4.5461,4.5496,4.5426,4.5461,111808.37
2015-08-13 13:35:00,12.98,12.99,12.98,12.98,52969.16299559471,4.5426,4.5461,4.5426,4.5426,52969.163
2015-08-13 13:40:00,12.98,12.98,12.97,12.97,116365.6387665198,4.5426,4.5426,4.5391,4.5391,116365.6388
2015-08-13 13:45:00,12.97,12.98,12.97,12.97,118024.22907488984,4.5391,4.5426,4.5391,4.5391,118024.2291
2015-08-13 13:50:00,12.97,12.98,12.95,12.97,174786.34361233478,4.5391,4.5426,4.5321,4.5391,174786.3436
2015-08-13 13:55:00,12.97,12.97,12.96,12.97,155319.38325991188,4.5391,4.5391,4.5356,4.5391,155319.3833
2015-08-13 14:00:00,12.96,12.98,12.96,12.98,109955.94713656386,4.5356,4.5426,4.5356,4.5426,109955.9471
2015-08-13 14:05:00,12.98,12.99,12.98,12.98,50035.24229074889,4.5426,4.5461,4.5426,4.5426,50035.2423
2015-08-13 14:10:00,12.98,12.99,12.97,12.98,114530.83700440529,4.5426,4.5461,4.5391,4.5426,114530.837
2015-08-13 14:15:00,12.97,12.98,12.96,12.98,98850.22026431716,4.5391,4.5426,4.5356,4.5426,98850.2203
2015-08-13 14:20:00,12.97,12.98,12.97,12.98,105786.34361233478,4.5391,4.5426,4.5391,4.5426,105786.3436
2015-08-13 14:25:00,12.98,12.99,12.98,12.98,125026.43171806163,4.5426,4.5461,4.5426,4.5426,125026.4317
2015-08-13 14:30:00,12.98,12.98,12.97,12.97,68845.81497797355,4.5426,4.5426,4.5391,4.5391,68845.815
2015-08-13 14:35:00,12.97,12.98,12.97,12.97,103731.27753303964,4.5391,4.5426,4.5391,4.5391,103731.2775
2015-08-13 14:40:00,12.97,12.97,12.97,12.97,81887.66519823787,4.5391,4.5391,4.5391,4.5391,81887.6652
2015-08-13 14:45:00,12.97,12.97,12.96,12.97,109671.80616740086,4.5391,4.5391,4.5356,4.5391,109671.8062
2015-08-13 14:50:00,12.96,12.98,12.96,12.98,261988.98678414093,4.5356,4.5426,4.5356,4.5426,261988.9868
2015-08-13 14:55:00,12.98,12.98,12.98,12.98,54019.82378854624,4.5426,4.5426,4.5426,4.5426,54019.8238
2015-08-13 15:00:00,12.98,13.01,12.98,13.0,179237.88546255504,4.5426,4.5531,4.5426,4.5496,179237.8855
2015-08-13 15:05:00,13.0,13.0,12.97,12.98,148083.7004405286,4.5496,4.5496,4.5391,4.5426,148083.7004
2015-08-13 15:10:00,12.98,12.99,12.96,12.99,187110.13215859028,4.5426,4.5461,4.5356,4.5461,187110.1322
2015-08-13 15:15:00,12.98,12.99,12.97,12.97,314669.603524229,4.5426,4.5461,4.5391,4.5391,314669.6035
2015-08-13 15:20:00,12.97,12.98,12.95,12.96,308927.3127753303,4.5391,4.5426,4.5321,4.5356,308927.3128
2015-08-13 15:25:00,12.96,12.97,12.96,12.96,232784.1409691629,4.5356,4.5391,4.5356,4.5356,232784.141
2015-08-13 15:30:00,12.96,12.97,12.95,12.97,480185.0220264316,4.5356,4.5391,4.5321,4.5391,480185.022
2015-08-13 15:35:00,12.97,12.97,12.95,12.96,375063.8766519823,4.5391,4.5391,4.5321,4.5356,375063.8767
2015-08-13 15:40:00,12.96,12.97,12.94,12.94,478259.911894273,4.5356,4.5391,4.5286,4.5286,478259.9119
2015-08-13 15:45:00,12.94,12.95,12.93,12.94,726378.8546255506,4.5286,4.5321,4.5251,4.5286,726378.8546
2015-08-13 15:50:00,12.93,12.94,12.92,12.92,970964.7577092508,4.5251,4.5286,4.5216,4.5216,970964.7577
2015-08-13 15:55:00,12.92,12.93,12.91,12.91,1600843.6123348016,4.5216,4.5251,4.5181,4.5181,1600843.6123
2015-08-14 09:30:00,12.92,12.98,12.91,12.94,368303.9647577092,4.5216,4.5426,4.5181,4.5286,368303.9648
2015-08-14 09:35:00,12.94,13.01,12.94,12.98,256180.61674008807,4.5286,4.5531,4.5286,4.5426,256180.6167
2015-08-14 09:40:00,12.98,12.99,12.93,12.93,415072.6872246696,4.5426,4.5461,4.5251,4.5251,415072.6872
2015-08-14 09:45:00,12.93,12.95,12.9,12.94,264610.13215859025,4.5251,4.5321,4.5146,4.5286,264610.1322
2015-08-14 09:50:00,12.94,12.99,12.94,12.99,288742.29074889864,4.5286,4.5461,4.5286,4.5461,288742.2907
2015-08-14 09:55:00,12.99,12.99,12.95,12.97,178515.4185022026,4.5461,4.5461,4.5321,4.5391,178515.4185
2015-08-14 10:00:00,12.97,12.98,12.96,12.97,144555.06607929512,4.5391,4.5426,4.5356,4.5391,144555.0661
2015-08-14 10:05:00,12.97,12.98,12.96,12.98,199731.27753303965,4.5391,4.5426,4.5356,4.5426,199731.2775
2015-08-14 10:10:00,12.98,13.0,12.97,12.98,219389.8678414097,4.5426,4.5496,4.5391,4.5426,219389.8678
2015-08-14 10:15:00,12.98,13.05,12.98,13.05,396947.1365638766,4.5426,4.5671,4.5426,4.5671,396947.1366
2015-08-14 10:20:00,13.05,13.08,13.05,13.08,422182.8193832599,4.5671,4.5776,4.5671,4.5776,422182.8194
2015-08-14 10:25:00,13.08,13.08,13.05,13.08,171574.88986784138,4.5776,4.5776,4.5671,4.5776,171574.8899
2015-08-14 10:30:00,13.08,13.09,13.04,13.05,324323.78854625544,4.5776,4.5811,4.5636,4.5671,324323.7885
2015-08-14 10:35:00,13.05,13.08,13.05,13.08,178244.49339207046,4.5671,4.5776,4.5671,4.5776,178244.4934
2015-08-14 10:40:00,13.08,13.08,13.03,13.06,515085.90308370034,4.5776,4.5776,4.5601,4.5706,515085.9031
2015-08-14 10:45:00,13.06,13.06,13.03,13.03,115632.15859030836,4.5706,4.5706,4.5601,4.5601,115632.1586
2015-08-14 10:50:00,13.03,13.04,13.03,13.03,96334.80176211453,4.5601,4.5636,4.5601,4.5601,96334.8018
2015-08-14 10:55:00,13.03,13.04,13.02,13.03,139211.45374449337,4.5601,4.5636,4.5566,4.5601,139211.4537
2015-08-14 11:00:00,13.02,13.03,13.02,13.03,173878.85462555062,4.5566,4.5601,4.5566,4.5601,173878.8546
2015-08-14 11:05:00,13.03,13.03,13.02,13.02,183552.86343612333,4.5601,4.5601,4.5566,4.5566,183552.8634
2015-08-14 11:10:00,13.02,13.03,13.02,13.02,151317.18061674005,4.5566,4.5601,4.5566,4.5566,151317.1806
2015-08-14 11:15:00,13.02,13.02,13.0,13.02,219037.44493392063,4.5566,4.5566,4.5496,4.5566,219037.4449
2015-08-14 11:20:00,13.02,13.03,13.02,13.03,69211.45374449338,4.5566,4.5601,4.5566,4.5601,69211.4537
2015-08-14 11:25:00,13.03,13.04,13.03,13.04,102550.66079295152,4.5601,4.5636,4.5601,4.5636,102550.6608
2015-08-14 11:30:00,13.03,13.04,13.0,13.0,244548.4581497797,4.5601,4.5636,4.5496,4.5496,244548.4581
2015-08-14 11:35:00,13.0,13.0,12.99,13.0,275524.2290748898,4.5496,4.5496,4.5461,4.5496,275524.2291
2015-08-14 11:40:00,13.0,13.04,13.0,13.03,247079.29515418492,4.5496,4.5636,4.5496,4.5601,247079.2952
2015-08-14 11:45:00,13.04,13.04,13.02,13.03,125151.9823788546,4.5636,4.5636,4.5566,4.5601,125151.9824
2015-08-14 11:50:00,13.02,13.03,13.02,13.03,169751.10132158588,4.5566,4.5601,4.5566,4.5601,169751.1013
2015-08-14 11:55:00,13.03,13.04,13.02,13.03,139581.4977973568,4.5601,4.5636,4.5566,4.5601,139581.4978
2015-08-14 12:00:00,13.03,13.04,13.02,13.02,121365.6387665198,4.5601,4.5636,4.5566,4.5566,121365.6388
2015-08-14 12:05:00,13.02,13.02,13.0,13.01,96295.154185022,4.5566,4.5566,4.5496,4.5531,96295.1542
2015-08-14 12:10:00,13.01,13.03,13.01,13.03,179176.21145374447,4.5531,4.5601,4.5531,4.5601,179176.2115
2015-08-14 12:15:00,13.03,13.04,13.02,13.04,79640.96916299558,4.5601,4.5636,4.5566,4.5636,79640.9692
2015-08-14 12:20:00,13.04,13.04,13.03,13.03,56321.58590308369,4.5636,4.5636,4.5601,4.5601,56321.5859
2015-08-14 12:25:00,13.03,13.03,13.03,13.03,37792.95154185021,4.5601,4.5601,4.5601,4.5601,37792.9515
2015-08-14 12:30:00,13.03,13.03,13.01,13.01,295718.0616740087,4.5601,4.5601,4.5531,4.5531,295718.0617
2015-08-14 12:35:00,13.02,13.02,13.0,13.0,137601.32158590306,4.5566,4.5566,4.5496,4.5496,137601.3216
2015-08-14 12:40:00,13.0,13.0,12.99,12.99,95255.50660792948,4.5496,4.5496,4.5461,4.5461,95255.5066
2015-08-14 12:45:00,12.99,12.99,12.96,12.98,137074.88986784138,4.5461,4.5461,4.5356,4.5426,137074.8899
2015-08-14 12:50:00,12.98,12.99,12.97,12.99,58224.66960352422,4.5426,4.5461,4.5391,4.5461,58224.6696
2015-08-14 12:55:00,12.99,12.99,12.98,12.98,118737.88546255504,4.5461,4.5461,4.5426,4.5426,118737.8855
2015-08-14 13:00:00,12.98,12.98,12.98,12.98,57834.801762114526,4.5426,4.5426,4.5426,4.5426,57834.8018
2015-08-14 13:05:00,12.98,13.0,12.98,12.99,200638.7665198237,4.5426,4.5496,4.5426,4.5461,200638.7665
2015-08-14 13:10:00,12.99,13.02,12.99,13.02,101861.2334801762,4.5461,4.5566,4.5461,4.5566,101861.2335
2015-08-14 13:15:00,13.02,13.03,13.0,13.0,147881.05726872245,4.5566,4.5601,4.5496,4.5496,147881.0573
2015-08-14 13:20:00,13.01,13.01,13.0,13.01,53777.53303964757,4.5531,4.5531,4.5496,4.5531,53777.533
2015-08-14 13:25:00,13.0,13.02,13.0,13.02,233817.18061674005,4.5496,4.5566,4.5496,4.5566,233817.1806
2015-08-14 13:30:00,13.02,13.03,13.02,13.03,112365.6387665198,4.5566,4.5601,4.5566,4.5601,112365.6388
2015-08-14 13:35:00,13.03,13.03,13.02,13.02,46623.34801762114,4.5601,4.5601,4.5566,4.5566,46623.348
2015-08-14 13:40:00,13.03,13.03,13.02,13.03,69949.33920704844,4.5601,4.5601,4.5566,4.5601,69949.3392
2015-08-14 13:45:00,13.03,13.03,13.01,13.01,174242.29074889864,4.5601,4.5601,4.5531,4.5531,174242.2907
2015-08-14 13:50:00,13.01,13.02,13.0,13.0,59687.22466960352,4.5531,4.5566,4.5496,4.5496,59687.2247
2015-08-14 13:55:00,13.01,13.01,12.99,13.0,91330.3964757709,4.5531,4.5531,4.5461,4.5496,91330.3965
2015-08-14 14:00:00,13.0,13.02,13.0,13.02,63030.83700440527,4.5496,4.5566,4.5496,4.5566,63030.837
2015-08-14 14:05:00,13.01,13.02,13.0,13.01,97387.66519823788,4.5531,4.5566,4.5496,4.5531,97387.6652
2015-08-14 14:10:00,13.01,13.03,13.0,13.03,112682.81938325988,4.5531,4.5601,4.5496,4.5601,112682.8194
2015-08-14 14:15:00,13.02,13.02,13.01,13.01,91477.97356828192,4.5566,4.5566,4.5531,4.5531,91477.9736
2015-08-14 14:20:00,13.01,13.02,13.01,13.02,97823.78854625548,4.5531,4.5566,4.5531,4.5566,97823.7885
2015-08-14 14:25:00,13.02,13.02,13.0,13.0,94411.89427312772,4.5566,4.5566,4.5496,4.5496,94411.8943
2015-08-14 14:30:00,13.0,13.0,12.99,13.0,142581.4977973568,4.5496,4.5496,4.5461,4.5496,142581.4978
2015-08-14 14:35:00,13.0,13.02,12.99,13.02,194669.60352422905,4.5496,4.5566,4.5461,4.5566,194669.6035
2015-08-14 14:40:00,13.02,13.02,13.0,13.01,134436.1233480176,4.5566,4.5566,4.5496,4.5531,134436.1233
2015-08-14 14:45:00,13.01,13.02,13.01,13.02,48290.74889867841,4.5531,4.5566,4.5531,4.5566,48290.7489
2015-08-14 14:50:00,13.01,13.02,13.0,13.0,84211.45374449338,4.5531,4.5566,4.5496,4.5496,84211.4537
2015-08-14 14:55:00,13.0,13.01,12.99,13.01,141418.50220264314,4.5496,4.5531,4.5461,4.5531,141418.5022
2015-08-14 15:00:00,13.01,13.03,13.0,13.03,115711.45374449337,4.5531,4.5601,4.5496,4.5601,115711.4537
2015-08-14 15:05:00,13.03,13.03,13.02,13.03,125689.42731277533,4.5601,4.5601,4.5566,4.5601,125689.4273
2015-08-14 15:10:00,13.02,13.05,13.02,13.04,235671.80616740085,4.5566,4.5671,4.5566,4.5636,235671.8062
2015-08-14 15:15:00,13.04,13.05,13.04,13.04,195922.9074889868,4.5636,4.5671,4.5636,4.5636,195922.9075
2015-08-14 15:20:00,13.04,13.05,13.04,13.05,318702.6431718061,4.5636,4.5671,4.5636,4.5671,318702.6432
2015-08-14 15:25:00,13.05,13.06,13.04,13.06,140940.5286343612,4.5671,4.5706,4.5636,4.5706,140940.5286
2015-08-14 15:30:00,13.06,13.06,13.04,13.04,280264.31718061666,4.5706,4.5706,4.5636,4.5636,280264.3172
2015-08-14 15:35:00,13.04,13.04,13.03,13.03,202607.92951541845,4.5636,4.5636,4.5601,4.5601,202607.9295
2015-08-14 15:40:00,13.03,13.04,13.02,13.03,409693.8325991189,4.5601,4.5636,4.5566,4.5601,409693.8326
2015-08-14 15:45:00,13.03,13.04,13.03,13.04,177396.47577092508,4.5601,4.5636,4.5601,4.5636,177396.4758
2015-08-14 15:50:00,13.04,13.05,13.03,13.05,655202.643171806,4.5636,4.5671,4.5601,4.5671,655202.6432
2015-08-14 15:55:00,13.04,13.05,13.03,13.04,1008922.9074889866,4.5636,4.5671,4.5601,4.5636,1008922.9075
2015-08-17 09:30:00,12.94,12.96,12.88,12.91,374482.3788546255,4.5286,4.5356,4.5076,4.5181,374482.3789
2015-08-17 09:35:00,12.9,12.91,12.84,12.88,324317.18061674,4.5146,4.5181,4.4936,4.5076,324317.1806
2015-08-17 09:40:00,12.88,12.88,12.84,12.86,413306.167400881,4.5076,4.5076,4.4936,4.5006,413306.1674
2015-08-17 09:45:00,12.86,12.87,12.84,12.86,232744.49339207044,4.5006,4.5041,4.4936,4.5006,232744.4934
2015-08-17 09:50:00,12.85,12.9,12.84,12.9,198640.96916299555,4.4971,4.5146,4.4936,4.5146,198640.9692
2015-08-17 09:55:00,12.89,12.91,12.88,12.89,280700.4405286343,4.5111,4.5181,4.5076,4.5111,280700.4405
2015-08-17 10:00:00,12.89,12.93,12.89,12.93,153127.75330396474,4.5111,4.5251,4.5111,4.5251,153127.7533
2015-08-17 10:05:00,12.93,12.94,12.91,12.93,128922.90748898676,4.5251,4.5286,4.5181,4.5251,128922.9075
2015-08-17 10:10:00,12.93,12.99,12.93,12.99,198339.2070484581,4.5251,4.5461,4.5251,4.5461,198339.207
2015-08-17 10:15:00,12.99,13.06,12.99,13.06,439488.98678414087,4.5461,4.5706,4.5461,4.5706,439488.9868
2015-08-17 10:20:00,13.06,13.08,13.02,13.04,347488.9867841409,4.5706,4.5776,4.5566,4.5636,347488.9868
2015-08-17 10:25:00,13.04,13.04,13.02,13.02,128376.65198237884,4.5636,4.5636,4.5566,4.5566,128376.652
2015-08-17 10:30:00,13.02,13.04,13.01,13.03,234629.9559471365,4.5566,4.5636,4.5531,4.5601,234629.9559
2015-08-17 10:35:00,13.03,13.03,12.98,12.99,262757.70925110125,4.5601,4.5601,4.5426,4.5461,262757.7093
2015-08-17 10:40:00,12.99,13.0,12.98,12.98,65511.01321585902,4.5461,4.5496,4.5426,4.5426,65511.0132
2015-08-17 10:45:00,12.98,13.0,12.98,13.0,79246.69603524228,4.5426,4.5496,4.5426,4.5496,79246.696
2015-08-17 10:50:00,12.99,13.01,12.99,13.01,60528.63436123347,4.5461,4.5531,4.5461,4.5531,60528.6344
2015-08-17 10:55:00,13.01,13.03,13.01,13.03,115687.2246696035,4.5531,4.5601,4.5531,4.5601,115687.2247
2015-08-17 11:00:00,13.03,13.03,13.02,13.02,143660.79295154184,4.5601,4.5601,4.5566,4.5566,143660.793
2015-08-17 11:05:00,13.02,13.03,13.02,13.02,102017.62114537445,4.5566,4.5601,4.5566,4.5566,102017.6211
2015-08-17 11:10:00,13.02,13.05,13.02,13.03,134132.15859030833,4.5566,4.5671,4.5566,4.5601,134132.1586
2015-08-17 11:15:00,13.03,13.03,13.02,13.03,103323.78854625548,4.5601,4.5601,4.5566,4.5601,103323.7885
2015-08-17 11:20:00,13.03,13.03,13.0,13.0,827894.2731277532,4.5601,4.5601,4.5496,4.5496,827894.2731
2015-08-17 11:25:00,13.0,13.03,12.99,12.99,457808.3700440528,4.5496,4.5601,4.5461,4.5461,457808.37
2015-08-17 11:30:00,12.99,13.0,12.97,12.99,286145.3744493392,4.5461,4.5496,4.5391,4.5461,286145.3744
2015-08-17 11:35:00,12.99,13.01,12.98,13.0,246770.9251101321,4.5461,4.5531,4.5426,4.5496,246770.9251
2015-08-17 11:40:00,13.0,13.0,12.98,13.0,84570.48458149779,4.5496,4.5496,4.5426,4.5496,84570.4846
2015-08-17 11:45:00,13.0,13.02,12.99,12.99,145332.59911894271,4.5496,4.5566,4.5461,4.5461,145332.5991
2015-08-17 11:50:00,12.99,13.01,12.99,13.0,135453.74449339203,4.5461,4.5531,4.5461,4.5496,135453.7445
2015-08-17 11:55:00,13.0,13.01,12.99,13.01,95773.12775330395,4.5496,4.5531,4.5461,4.5531,95773.1278
2015-08-17 12:00:00,13.01,13.01,13.0,13.0,60110.1321585903,4.5531,4.5531,4.5496,4.5496,60110.1322
2015-08-17 12:05:00,13.0,13.01,12.99,13.0,92094.71365638766,4.5496,4.5531,4.5461,4.5496,92094.7137
2015-08-17 12:10:00,13.0,13.0,12.98,12.98,89270.92511013214,4.5496,4.5496,4.5426,4.5426,89270.9251
2015-08-17 12:15:00,12.98,13.01,12.98,12.98,102151.9823788546,4.5426,4.5531,4.5426,4.5426,102151.9824
2015-08-17 12:20:00,12.99,13.0,12.98,12.98,114328.19383259908,4.5461,4.5496,4.5426,4.5426,114328.1938
2015-08-17 12:25:00,12.98,12.98,12.95,12.96,184819.38325991185,4.5426,4.5426,4.5321,4.5356,184819.3833
2015-08-17 12:30:00,12.95,12.98,12.95,12.97,147116.7400881057,4.5321,4.5426,4.5321,4.5391,147116.7401
2015-08-17 12:35:00,12.97,12.97,12.96,12.97,84975.77092511012,4.5391,4.5391,4.5356,4.5391,84975.7709
2015-08-17 12:40:00,12.97,12.98,12.97,12.97,74735.68281938325,4.5391,4.5426,4.5391,4.5391,74735.6828
2015-08-17 12:45:00,12.97,12.97,12.96,12.96,54973.56828193832,4.5391,4.5391,4.5356,4.5356,54973.5683
2015-08-17 12:50:00,12.96,12.98,12.95,12.98,97085.90308370042,4.5356,4.5426,4.5321,4.5426,97085.9031
2015-08-17 12:55:00,12.98,12.99,12.98,12.99,121233.48017621144,4.5426,4.5461,4.5426,4.5461,121233.4802
2015-08-17 13:00:00,13.0,13.0,12.98,12.99,83328.1938325991,4.5496,4.5496,4.5426,4.5461,83328.1938
2015-08-17 13:05:00,12.99,12.99,12.98,12.99,96215.859030837,4.5461,4.5461,4.5426,4.5461,96215.859
2015-08-17 13:10:00,12.99,12.99,12.98,12.98,123870.04405286342,4.5461,4.5461,4.5426,4.5426,123870.0441
2015-08-17 13:15:00,12.98,12.98,12.96,12.98,272702.6431718061,4.5426,4.5426,4.5356,4.5426,272702.6432
2015-08-17 13:20:00,12.98,13.0,12.98,13.0,154455.94713656386,4.5426,4.5496,4.5426,4.5496,154455.9471
2015-08-17 13:25:00,13.0,13.01,12.99,13.01,112486.78414096916,4.5496,4.5531,4.5461,4.5531,112486.7841
2015-08-17 13:30:00,13.01,13.01,12.99,13.0,217698.23788546253,4.5531,4.5531,4.5461,4.5496,217698.2379
2015-08-17 13:35:00,13.0,13.0,12.99,13.0,100735.68281938323,4.5496,4.5496,4.5461,4.5496,100735.6828
2015-08-17 13:40:00,13.0,13.0,12.98,12.99,90085.90308370042,4.5496,4.5496,4.5426,4.5461,90085.9031
2015-08-17 13:45:00,12.98,12.99,12.98,12.99,74537.44493392069,4.5426,4.5461,4.5426,4.5461,74537.4449
2015-08-17 13:50:00,12.98,12.98,12.97,12.98,54892.07048458149,4.5426,4.5426,4.5391,4.5426,54892.0705
2015-08-17 13:55:00,12.98,12.98,12.97,12.98,71002.2026431718,4.5426,4.5426,4.5391,4.5426,71002.2026
2015-08-17 14:00:00,12.98,12.98,12.98,12.98,103819.38325991188,4.5426,4.5426,4.5426,4.5426,103819.3833
2015-08-17 14:05:00,12.98,13.0,12.98,12.99,319726.872246696,4.5426,4.5496,4.5426,4.5461,319726.8722
2015-08-17 14:10:00,12.99,13.0,12.99,12.99,77229.07488986783,4.5461,4.5496,4.5461,4.5461,77229.0749
2015-08-17 14:15:00,12.99,13.0,12.98,12.98,96079.295154185,4.5461,4.5496,4.5426,4.5426,96079.2952
2015-08-17 14:20:00,12.99,13.0,12.98,13.0,60691.62995594712,4.5461,4.5496,4.5426,4.5496,60691.63
2015-08-17 14:25:00,13.0,13.0,12.98,12.99,97539.64757709247,4.5496,4.5496,4.5426,4.5461,97539.6476
2015-08-17 14:30:00,12.98,12.98,12.98,12.98,87656.38766519823,4.5426,4.5426,4.5426,4.5426,87656.3877
2015-08-17 14:35:00,12.98,12.98,12.97,12.97,222248.8986784141,4.5426,4.5426,4.5391,4.5391,222248.8987
2015-08-17 14:40:00,12.97,12.98,12.97,12.98,563711.4537444933,4.5391,4.5426,4.5391,4.5426,563711.4537
2015-08-17 14:45:00,12.98,12.98,12.96,12.97,221707.0484581497,4.5426,4.5426,4.5356,4.5391,221707.0485
2015-08-17 14:50:00,12.96,12.96,12.95,12.95,113566.07929515417,4.5356,4.5356,4.5321,4.5321,113566.0793
2015-08-17 14:55:00,12.95,12.97,12.95,12.96,179643.17180616735,4.5321,4.5391,4.5321,4.5356,179643.1718
2015-08-17 15:00:00,12.97,12.98,12.96,12.97,107656.3876651982,4.5391,4.5426,4.5356,4.5391,107656.3877
2015-08-17 15:05:00,12.97,12.99,12.97,12.99,213491.18942731275,4.5391,4.5461,4.5391,4.5461,213491.1894
2015-08-17 15:10:00,12.98,12.99,12.98,12.98,147524.22907488985,4.5426,4.5461,4.5426,4.5426,147524.2291
2015-08-17 15:15:00,12.98,12.98,12.96,12.98,120764.31718061672,4.5426,4.5426,4.5356,4.5426,120764.3172
2015-08-17 15:20:00,12.98,12.98,12.98,12.98,173676.21145374447,4.5426,4.5426,4.5426,4.5426,173676.2115
2015-08-17 15:25:00,12.98,12.99,12.98,12.98,120367.8414096916,4.5426,4.5461,4.5426,4.5426,120367.8414
2015-08-17 15:30:00,12.98,12.99,12.97,12.98,254779.73568281933,4.5426,4.5461,4.5391,4.5426,254779.7357
2015-08-17 15:35:00,12.98,12.98,12.97,12.98,238834.80176211448,4.5426,4.5426,4.5391,4.5426,238834.8018
2015-08-17 15:40:00,12.98,12.98,12.97,12.98,226700.44052863432,4.5426,4.5426,4.5391,4.5426,226700.4405
2015-08-17 15:45:00,12.98,12.99,12.97,12.99,231506.6079295154,4.5426,4.5461,4.5391,4.5461,231506.6079
2015-08-17 15:50:00,12.98,12.99,12.98,12.98,304026.4317180616,4.5426,4.5461,4.5426,4.5426,304026.4317
2015-08-17 15:55:00,12.98,12.99,12.98,12.98,950596.9162995592,4.5426,4.5461,4.5426,4.5426,950596.9163
2015-08-18 09:30:00,12.87,12.9,12.83,12.83,887960.3524229074,4.5041,4.5146,4.4901,4.4901,887960.3524
2015-08-18 09:35:00,12.83,12.86,12.82,12.85,643577.0925110132,4.4901,4.5006,4.4866,4.4971,643577.0925
2015-08-18 09:40:00,12.85,12.86,12.82,12.82,253837.0044052863,4.4971,4.5006,4.4866,4.4866,253837.0044
2015-08-18 09:45:00,12.82,12.83,12.8,12.83,223770.9251101321,4.4866,4.4901,4.4796,4.4901,223770.9251
2015-08-18 09:50:00,12.83,12.85,12.83,12.84,166420.70484581494,4.4901,4.4971,4.4901,4.4936,166420.7048
2015-08-18 09:55:00,12.84,12.92,12.83,12.91,211852.4229074889,4.4936,4.5216,4.4901,4.5181,211852.4229
2015-08-18 10:00:00,12.91,12.91,12.85,12.87,209121.1453744493,4.5181,4.5181,4.4971,4.5041,209121.1454
2015-08-18 10:05:00,12.87,12.88,12.86,12.88,72810.57268722466,4.5041,4.5076,4.5006,4.5076,72810.5727
2015-08-18 10:10:00,12.88,12.88,12.85,12.87,59187.22466960352,4.5076,4.5076,4.4971,4.5041,59187.2247
2015-08-18 10:15:00,12.87,12.89,12.85,12.89,143057.26872246692,4.5041,4.5111,4.4971,4.5111,143057.2687
2015-08-18 10:20:00,12.89,12.94,12.89,12.92,381191.6299559471,4.5111,4.5286,4.5111,4.5216,381191.63
2015-08-18 10:25:00,12.92,12.96,12.92,12.94,459440.5286343612,4.5216,4.5356,4.5216,4.5286,459440.5286
2015-08-18 10:30:00,12.94,12.94,12.92,12.93,356416.2995594713,4.5286,4.5286,4.5216,4.5251,356416.2996
2015-08-18 10:35:00,12.93,12.93,12.9,12.92,173696.03524229073,4.5251,4.5251,4.5146,4.5216,173696.0352
2015-08-18 10:40:00,12.92,12.93,12.9,12.91,283927.3127753303,4.5216,4.5251,4.5146,4.5181,283927.3128
2015-08-18 10:45:00,12.91,12.93,12.91,12.93,190874.449339207,4.5181,4.5251,4.5181,4.5251,190874.4493
2015-08-18 10:50:00,12.93,12.97,12.92,12.96,153678.41409691627,4.5251,4.5391,4.5216,4.5356,153678.4141
2015-08-18 10:55:00,12.97,12.97,12.95,12.96,256026.4317180616,4.5391,4.5391,4.5321,4.5356,256026.4317
2015-08-18 11:00:00,12.95,12.97,12.93,12.95,365629.9559471365,4.5321,4.5391,4.5251,4.5321,365629.9559
2015-08-18 11:05:00,12.95,12.96,12.94,12.95,124242.29074889864,4.5321,4.5356,4.5286,4.5321,124242.2907
2015-08-18 11:10:00,12.96,12.97,12.95,12.97,192050.6607929515,4.5356,4.5391,4.5321,4.5391,192050.6608
2015-08-18 11:15:00,12.97,12.97,12.96,12.96,185383.25991189425,4.5391,4.5391,4.5356,4.5356,185383.2599
2015-08-18 11:20:00,12.96,12.98,12.94,12.94,117330.3964757709,4.5356,4.5426,4.5286,4.5286,117330.3965
2015-08-18 11:25:00,12.94,12.95,12.93,12.93,108711.45374449337,4.5286,4.5321,4.5251,4.5251,108711.4537
2015-08-18 11:30:00,12.93,12.93,12.9,12.9,159407.4889867841,4.5251,4.5251,4.5146,4.5146,159407.489
2015-08-18 11:35:00,12.9,12.91,12.89,12.9,203365.63876651973,4.5146,4.5181,4.5111,4.5146,203365.6388
2015-08-18 11:40:00,12.9,12.92,12.9,12.92,115856.82819383258,4.5146,4.5216,4.5146,4.5216,115856.8282
2015-08-18 11:45:00,12.92,12.92,12.89,12.92,269726.872246696,4.5216,4.5216,4.5111,4.5216,269726.8722
2015-08-18 11:50:00,12.92,12.93,12.91,12.92,96118.94273127752,4.5216,4.5251,4.5181,4.5216,96118.9427
2015-08-18 11:55:00,12.92,12.92,12.91,12.91,163008.8105726872,4.5216,4.5216,4.5181,4.5181,163008.8106
2015-08-18 12:00:00,12.91,12.92,12.89,12.89,361118.9427312775,4.5181,4.5216,4.5111,4.5111,361118.9427
2015-08-18 12:05:00,12.89,12.9,12.89,12.89,403229.0748898677,4.5111,4.5146,4.5111,4.5111,403229.0749
2015-08-18 12:10:00,12.89,12.93,12.89,12.92,587002.2026431717,4.5111,4.5251,4.5111,4.5216,587002.2026
2015-08-18 12:15:00,12.92,12.94,12.92,12.94,177596.91629955944,4.5216,4.5286,4.5216,4.5286,177596.9163
2015-08-18 12:20:00,12.94,12.95,12.93,12.95,220222.4669603524,4.5286,4.5321,4.5251,4.5321,220222.467
2015-08-18 12:25:00,12.95,12.96,12.94,12.95,115438.3259911894,4.5321,4.5356,4.5286,4.5321,115438.326
2015-08-18 12:30:00,12.95,12.95,12.93,12.95,146636.56387665196,4.5321,4.5321,4.5251,4.5321,146636.5639
2015-08-18 12:35:00,12.95,12.97,12.94,12.95,266766.5198237885,4.5321,4.5391,4.5286,4.5321,266766.5198
2015-08-18 12:40:00,12.95,12.95,12.93,12.94,98088.10572687224,4.5321,4.5321,4.5251,4.5286,98088.1057
2015-08-18 12:45:00,12.94,12.94,12.93,12.93,159907.4889867841,4.5286,4.5286,4.5251,4.5251,159907.489
2015-08-18 12:50:00,12.93,12.94,12.93,12.93,61733.48017621144,4.5251,4.5286,4.5251,4.5251,61733.4802
2015-08-18 12:55:00,12.93,12.94,12.92,12.92,66328.1938325991,4.5251,4.5286,4.5216,4.5216,66328.1938
2015-08-18 13:00:00,12.92,12.92,12.9,12.91,96936.1233480176,4.5216,4.5216,4.5146,4.5181,96936.1233
2015-08-18 13:05:00,12.92,12.92,12.9,12.9,95385.46255506606,4.5216,4.5216,4.5146,4.5146,95385.4626
2015-08-18 13:10:00,12.91,12.91,12.89,12.89,206944.9339207048,4.5181,4.5181,4.5111,4.5111,206944.9339
2015-08-18 13:15:00,12.9,12.91,12.89,12.9,78176.21145374447,4.5146,4.5181,4.5111,4.5146,78176.2115
2015-08-18 13:20:00,12.9,12.9,12.89,12.89,488246.6960352422,4.5146,4.5146,4.5111,4.5111,488246.696
2015-08-18 13:25:00,12.9,12.91,12.89,12.91,90938.3259911894,4.5146,4.5181,4.5111,4.5181,90938.326
2015-08-18 13:30:00,12.91,12.91,12.9,12.91,82257.7092511013,4.5181,4.5181,4.5146,4.5181,82257.7093
2015-08-18 13:35:00,12.91,12.91,12.89,12.91,116226.87224669602,4.5181,4.5181,4.5111,4.5181,116226.8722
2015-08-18 13:40:00,12.91,12.92,12.9,12.92,128612.33480176207,4.5181,4.5216,4.5146,4.5216,128612.3348
2015-08-18 13:45:00,12.92,12.93,12.9,12.91,363246.69603524223,4.5216,4.5251,4.5146,4.5181,363246.696
2015-08-18 13:50:00,12.91,12.93,12.9,12.92,151319.38325991188,4.5181,4.5251,4.5146,4.5216,151319.3833
2015-08-18 13:55:00,12.92,12.93,12.92,12.93,100491.18942731275,4.5216,4.5251,4.5216,4.5251,100491.1894
2015-08-18 14:00:00,12.93,12.93,12.92,12.93,517625.55066079285,4.5251,4.5251,4.5216,4.5251,517625.5507
2015-08-18 14:05:00,12.93,12.93,12.92,12.92,250995.59471365635,4.5251,4.5251,4.5216,4.5216,250995.5947
2015-08-18 14:10:00,12.92,12.93,12.91,12.91,211982.3788546255,4.5216,4.5251,4.5181,4.5181,211982.3789
2015-08-18 14:15:00,12.91,12.92,12.89,12.9,435429.5154185021,4.5181,4.5216,4.5111,4.5146,435429.5154
2015-08-18 14:20:00,12.9,12.91,12.9,12.91,145092.51101321584,4.5146,4.5181,4.5146,4.5181,145092.511
2015-08-18 14:25:00,12.9,12.91,12.9,12.9,89224.6696035242,4.5146,4.5181,4.5146,4.5146,89224.6696
2015-08-18 14:30:00,12.9,12.91,12.89,12.89,273581.4977973568,4.5146,4.5181,4.5111,4.5111,273581.4978
2015-08-18 14:35:00,12.89,12.9,12.89,12.9,151898.67841409688,4.5111,4.5146,4.5111,4.5146,151898.6784
2015-08-18 14:40:00,12.9,12.9,12.89,12.9,128314.97797356824,4.5146,4.5146,4.5111,4.5146,128314.978
2015-08-18 14:45:00,12.89,12.9,12.89,12.9,182634.36123348013,4.5111,4.5146,4.5111,4.5146,182634.3612
2015-08-18 14:50:00,12.89,12.9,12.87,12.88,260513.2158590308,4.5111,4.5146,4.5041,4.5076,260513.2159
2015-08-18 14:55:00,12.88,12.88,12.87,12.88,124297.3568281938,4.5076,4.5076,4.5041,4.5076,124297.3568
2015-08-18 15:00:00,12.88,12.88,12.88,12.88,112889.86784140966,4.5076,4.5076,4.5076,4.5076,112889.8678
2015-08-18 15:05:00,12.88,12.88,12.88,12.88,258389.86784140964,4.5076,4.5076,4.5076,4.5076,258389.8678
2015-08-18 15:10:00,12.88,12.88,12.87,12.88,163889.86784140966,4.5076,4.5076,4.5041,4.5076,163889.8678
2015-08-18 15:15:00,12.88,12.88,12.87,12.88,162220.26431718058,4.5076,4.5076,4.5041,4.5076,162220.2643
2015-08-18 15:20:00,12.88,12.88,12.87,12.87,126231.27753303964,4.5076,4.5076,4.5041,4.5041,126231.2775
2015-08-18 15:25:00,12.87,12.88,12.87,12.88,260623.3480176211,4.5041,4.5076,4.5041,4.5076,260623.348
2015-08-18 15:30:00,12.88,12.88,12.87,12.88,252259.91189427307,4.5076,4.5076,4.5041,4.5076,252259.9119
2015-08-18 15:35:00,12.88,12.88,12.86,12.88,490392.0704845814,4.5076,4.5076,4.5006,4.5076,490392.0705
2015-08-18 15:40:00,12.88,12.9,12.88,12.88,277429.5154185021,4.5076,4.5146,4.5076,4.5076,277429.5154
2015-08-18 15:45:00,12.88,12.89,12.87,12.89,362387.6651982378,4.5076,4.5111,4.5041,4.5111,362387.6652
2015-08-18 15:50:00,12.89,12.89,12.87,12.89,452986.7841409691,4.5111,4.5111,4.5041,4.5111,452986.7841
2015-08-18 15:55:00,12.89,12.9,12.88,12.89,1148110.13215859,4.5111,4.5146,4.5076,4.5111,1148110.1322
2015-08-19 09:30:00,12.8,12.83,12.75,12.8,521570.4845814977,4.4796,4.4901,4.4621,4.4796,521570.4846
2015-08-19 09:35:00,12.8,12.8,12.75,12.78,214726.872246696,4.4796,4.4796,4.4621,4.4726,214726.8722
2015-08-19 09:40:00,12.78,12.82,12.75,12.77,289676.21145374444,4.4726,4.4866,4.4621,4.4691,289676.2115
2015-08-19 09:45:00,12.77,12.78,12.75,12.76,321004.40528634354,4.4691,4.4726,4.4621,4.4656,321004.4053
2015-08-19 09:50:00,12.76,12.79,12.73,12.79,276308.37004405283,4.4656,4.4761,4.4551,4.4761,276308.37
2015-08-19 09:55:00,12.79,12.79,12.76,12.76,270255.5066079295,4.4761,4.4761,4.4656,4.4656,270255.5066
2015-08-19 10:00:00,12.76,12.84,12.76,12.83,696601.321585903,4.4656,4.4936,4.4656,4.4901,696601.3216
2015-08-19 10:05:00,12.83,12.85,12.83,12.83,349526.4317180616,4.4901,4.4971,4.4901,4.4901,349526.4317
2015-08-19 10:10:00,12.84,12.87,12.83,12.86,255165.19823788543,4.4936,4.5041,4.4901,4.5006,255165.1982
2015-08-19 10:15:00,12.86,12.88,12.84,12.86,383711.4537444933,4.5006,4.5076,4.4936,4.5006,383711.4537
2015-08-19 10:20:00,12.86,12.86,12.83,12.85,202411.8942731277,4.5006,4.5006,4.4901,4.4971,202411.8943
2015-08-19 10:25:00,12.85,12.85,12.81,12.81,179693.8325991189,4.4971,4.4971,4.4831,4.4831,179693.8326
2015-08-19 10:30:00,12.81,12.81,12.77,12.77,317392.07048458146,4.4831,4.4831,4.4691,4.4691,317392.0705
2015-08-19 10:35:00,12.78,12.78,12.73,12.73,585762.1145374448,4.4726,4.4726,4.4551,4.4551,585762.1145
2015-08-19 10:40:00,12.73,12.74,12.68,12.71,1282916.2995594712,4.4551,4.4586,4.4376,4.4481,1282916.2996
2015-08-19 10:45:00,12.71,12.72,12.68,12.68,631013.2158590307,4.4481,4.4516,4.4376,4.4376,631013.2159
2015-08-19 10:50:00,12.69,12.69,12.64,12.64,403306.167400881,4.4411,4.4411,4.4236,4.4236,403306.1674
2015-08-19 10:55:00,12.64,12.66,12.63,12.66,572242.2907488985,4.4236,4.4306,4.4201,4.4306,572242.2907
2015-08-19 11:00:00,12.65,12.66,12.63,12.65,333229.0748898678,4.4271,4.4306,4.4201,4.4271,333229.0749
2015-08-19 11:05:00,12.64,12.67,12.64,12.65,481433.92070484575,4.4236,4.4341,4.4236,4.4271,481433.9207
2015-08-19 11:10:00,12.65,12.67,12.65,12.66,321268.7224669603,4.4271,4.4341,4.4271,4.4306,321268.7225
2015-08-19 11:15:00,12.66,12.67,12.61,12.62,456574.8898678413,4.4306,4.4341,4.4131,4.4166,456574.8899
2015-08-19 11:20:00,12.62,12.62,12.58,12.58,270806.167400881,4.4166,4.4166,4.4026,4.4026,270806.1674
2015-08-19 11:25:00,12.59,12.59,12.56,12.58,530209.2511013215,4.4061,4.4061,4.3956,4.4026,530209.2511
2015-08-19 11:30:00,12.58,12.61,12.58,12.6,473674.0088105726,4.4026,4.4131,4.4026,4.4096,473674.0088
2015-08-19 11:35:00,12.6,12.6,12.59,12.6,240477.9735682819,4.4096,4.4096,4.4061,4.4096,240477.9736
2015-08-19 11:40:00,12.6,12.6,12.58,12.58,81753.3039647577,4.4096,4.4096,4.4026,4.4026,81753.304
2015-08-19 11:45:00,12.58,12.59,12.56,12.57,327918.50220264314,4.4026,4.4061,4.3956,4.3991,327918.5022
2015-08-19 11:50:00,12.57,12.6,12.57,12.59,159616.7400881057,4.3991,4.4096,4.3991,4.4061,159616.7401
2015-08-19 11:55:00,12.59,12.64,12.59,12.64,552806.167400881,4.4061,4.4236,4.4061,4.4236,552806.1674
2015-08-19 12:00:00,12.64,12.67,12.63,12.66,592854.6255506607,4.4236,4.4341,4.4201,4.4306,592854.6256
2015-08-19 12:05:00,12.66,12.68,12.66,12.66,416568.2819383259,4.4306,4.4376,4.4306,4.4306,416568.2819
2015-08-19 12:10:00,12.66,12.66,12.63,12.63,237398.67841409688,4.4306,4.4306,4.4201,4.4201,237398.6784
2015-08-19 12:15:00,12.63,12.63,12.6,12.62,314233.4801762114,4.4201,4.4201,4.4096,4.4166,314233.4802
2015-08-19 12:20:00,12.62,12.62,12.59,12.61,163988.98678414093,4.4166,4.4166,4.4061,4.4131,163988.9868
2015-08-19 12:25:00,12.61,12.63,12.6,12.61,197325.99118942727,4.4131,4.4201,4.4096,4.4131,197325.9912
2015-08-19 12:30:00,12.61,12.63,12.6,12.63,179240.08810572684,4.4131,4.4201,4.4096,4.4201,179240.0881
2015-08-19 12:35:00,12.63,12.63,12.62,12.62,98922.90748898676,4.4201,4.4201,4.4166,4.4166,98922.9075
2015-08-19 12:40:00,12.62,12.64,12.62,12.63,200277.5330396476,4.4166,4.4236,4.4166,4.4201,200277.533
2015-08-19 12:45:00,12.63,12.63,12.61,12.61,112916.29955947134,4.4201,4.4201,4.4131,4.4131,112916.2996
2015-08-19 12:50:00,12.61,12.62,12.58,12.62,345627.7533039647,4.4131,4.4166,4.4026,4.4166,345627.7533
2015-08-19 12:55:00,12.62,12.62,12.6,12.62,114370.04405286342,4.4166,4.4166,4.4096,4.4166,114370.0441
2015-08-19 13:00:00,12.61,12.62,12.6,12.6,199299.5594713656,4.4131,4.4166,4.4096,4.4096,199299.5595
2015-08-19 13:05:00,12.6,12.61,12.59,12.61,140905.2863436123,4.4096,4.4131,4.4061,4.4131,140905.2863
2015-08-19 13:10:00,12.61,12.62,12.6,12.61,161903.0837004405,4.4131,4.4166,4.4096,4.4131,161903.0837
2015-08-19 13:15:00,12.62,12.63,12.61,12.62,119077.0925110132,4.4166,4.4201,4.4131,4.4166,119077.0925
2015-08-19 13:20:00,12.63,12.63,12.61,12.63,314165.19823788543,4.4201,4.4201,4.4131,4.4201,314165.1982
2015-08-19 13:25:00,12.63,12.63,12.59,12.59,144806.16740088104,4.4201,4.4201,4.4061,4.4061,144806.1674
2015-08-19 13:30:00,12.59,12.62,12.59,12.61,284460.3524229074,4.4061,4.4166,4.4061,4.4131,284460.3524
2015-08-19 13:35:00,12.61,12.63,12.59,12.62,312334.80176211445,4.4131,4.4201,4.4061,4.4166,312334.8018
2015-08-19 13:40:00,12.62,12.63,12.6,12.63,419881.0572687224,4.4166,4.4201,4.4096,4.4201,419881.0573
2015-08-19 13:45:00,12.63,12.65,12.62,12.64,325425.11013215856,4.4201,4.4271,4.4166,4.4236,325425.1101
2015-08-19 13:50:00,12.64,12.64,12.62,12.63,206506.6079295154,4.4236,4.4236,4.4166,4.4201,206506.6079
2015-08-19 13:55:00,12.63,12.64,12.61,12.62,219310.57268722463,4.4201,4.4236,4.4131,4.4166,219310.5727
2015-08-19 14:00:00,12.62,12.65,12.61,12.65,364218.0616740087,4.4166,4.4271,4.4131,4.4271,364218.0617
2015-08-19 14:05:00,12.64,12.68,12.64,12.68,705779.7356828193,4.4236,4.4376,4.4236,4.4376,705779.7357
2015-08-19 14:10:00,12.68,12.75,12.68,12.73,687052.8634361232,4.4376,4.4621,4.4376,4.4551,687052.8634
2015-08-19 14:15:00,12.73,12.73,12.71,12.71,348398.6784140969,4.4551,4.4551,4.4481,4.4481,348398.6784
2015-08-19 14:20:00,12.71,12.72,12.7,12.72,192863.436123348,4.4481,4.4516,4.4446,4.4516,192863.4361
2015-08-19 14:25:00,12.72,12.72,12.68,12.69,246143.1718061673,4.4516,4.4516,4.4376,4.4411,246143.1718
2015-08-19 14:30:00,12.69,12.7,12.67,12.67,167185.0220264317,4.4411,4.4446,4.4341,4.4341,167185.022
2015-08-19 14:35:00,12.67,12.69,12.66,12.66,242559.47136563872,4.4341,4.4411,4.4306,4.4306,242559.4714
2015-08-19 14:40:00,12.66,12.67,12.63,12.64,271867.8414096916,4.4306,4.4341,4.4201,4.4236,271867.8414
2015-08-19 14:45:00,12.64,12.64,12.6,12.61,577006.6079295153,4.4236,4.4236,4.4096,4.4131,577006.6079
2015-08-19 14:50:00,12.6,12.62,12.58,12.58,838072.6872246695,4.4096,4.4166,4.4026,4.4026,838072.6872
2015-08-19 14:55:00,12.58,12.58,12.53,12.57,655046.2555066078,4.4026,4.4026,4.3851,4.3991,655046.2555
2015-08-19 15:00:00,12.58,12.59,12.55,12.55,323033.03964757704,4.4026,4.4061,4.3921,4.3921,323033.0396
2015-08-19 15:05:00,12.55,12.6,12.55,12.59,545323.7885462554,4.3921,4.4096,4.3921,4.4061,545323.7885
2015-08-19 15:10:00,12.59,12.6,12.57,12.57,473792.9515418501,4.4061,4.4096,4.3991,4.3991,473792.9515
2015-08-19 15:15:00,12.58,12.59,12.55,12.59,591414.0969162994,4.4026,4.4061,4.3921,4.4061,591414.0969
2015-08-19 15:20:00,12.58,12.61,12.57,12.59,844792.9515418501,4.4026,4.4131,4.3991,4.4061,844792.9515
2015-08-19 15:25:00,12.59,12.6,12.58,12.59,257400.88105726868,4.4061,4.4096,4.4026,4.4061,257400.8811
2015-08-19 15:30:00,12.59,12.61,12.58,12.6,432605.7268722466,4.4061,4.4131,4.4026,4.4096,432605.7269
2015-08-19 15:35:00,12.6,12.61,12.58,12.58,472107.9295154184,4.4096,4.4131,4.4026,4.4026,472107.9295
2015-08-19 15:40:00,12.58,12.6,12.58,12.6,798493.3920704845,4.4026,4.4096,4.4026,4.4096,798493.3921
2015-08-19 15:45:00,12.59,12.62,12.59,12.62,457841.4096916299,4.4061,4.4166,4.4061,4.4166,457841.4097
2015-08-19 15:50:00,12.61,12.63,12.61,12.63,590828.193832599,4.4131,4.4201,4.4131,4.4201,590828.1938
2015-08-19 15:55:00,12.63,12.63,12.59,12.6,1020933.9207048456,4.4201,4.4201,4.4061,4.4096,1020933.9207
2015-08-20 09:30:00,12.49,12.57,12.45,12.56,619757.7092511012,4.3711,4.3991,4.3571,4.3956,619757.7093
2015-08-20 09:35:00,12.55,12.59,12.5,12.59,370795.15418502194,4.3921,4.4061,4.3746,4.4061,370795.1542
2015-08-20 09:40:00,12.59,12.65,12.58,12.58,445623.3480176211,4.4061,4.4271,4.4026,4.4026,445623.348
2015-08-20 09:45:00,12.58,12.59,12.49,12.51,420660.7929515418,4.4026,4.4061,4.3711,4.3781,420660.793
2015-08-20 09:50:00,12.51,12.52,12.48,12.49,284226.872246696,4.3781,4.3816,4.3676,4.3711,284226.8722
2015-08-20 09:55:00,12.49,12.5,12.46,12.47,224290.7488986784,4.3711,4.3746,4.3606,4.3641,224290.7489
2015-08-20 10:00:00,12.47,12.49,12.44,12.48,457559.47136563866,4.3641,4.3711,4.3536,4.3676,457559.4714
2015-08-20 10:05:00,12.48,12.49,12.38,12.39,598821.5859030836,4.3676,4.3711,4.3326,4.3361,598821.5859
2015-08-20 10:10:00,12.39,12.44,12.37,12.44,673337.0044052862,4.3361,4.3536,4.3291,4.3536,673337.0044
2015-08-20 10:15:00,12.44,12.44,12.42,12.44,411588.10572687216,4.3536,4.3536,4.3466,4.3536,411588.1057
2015-08-20 10:20:00,12.44,12.44,12.41,12.42,558030.8370044052,4.3536,4.3536,4.3431,4.3466,558030.837
2015-08-20 10:25:00,12.42,12.47,12.42,12.46,404396.47577092506,4.3466,4.3641,4.3466,4.3606,404396.4758
2015-08-20 10:30:00,12.47,12.48,12.44,12.48,314365.6387665198,4.3641,4.3676,4.3536,4.3676,314365.6388
2015-08-20 10:35:00,12.48,12.49,12.46,12.49,435303.9647577092,4.3676,4.3711,4.3606,4.3711,435303.9648
2015-08-20 10:40:00,12.49,12.49,12.45,12.46,325581.49779735674,4.3711,4.3711,4.3571,4.3606,325581.4978
2015-08-20 10:45:00,12.46,12.49,12.46,12.49,262577.09251101315,4.3606,4.3711,4.3606,4.3711,262577.0925
2015-08-20 10:50:00,12.49,12.5,12.49,12.49,246881.0572687224,4.3711,4.3746,4.3711,4.3711,246881.0573
2015-08-20 10:55:00,12.5,12.54,12.49,12.54,303506.60792951536,4.3746,4.3886,4.3711,4.3886,303506.6079
2015-08-20 11:00:00,12.54,12.57,12.53,12.56,354264.31718061666,4.3886,4.3991,4.3851,4.3956,354264.3172
2015-08-20 11:05:00,12.56,12.56,12.52,12.53,245114.53744493387,4.3956,4.3956,4.3816,4.3851,245114.5374
2015-08-20 11:10:00,12.53,12.53,12.5,12.51,305581.49779735674,4.3851,4.3851,4.3746,4.3781,305581.4978
2015-08-20 11:15:00,12.51,12.54,12.51,12.53,393557.2687224669,4.3781,4.3886,4.3781,4.3851,393557.2687
2015-08-20 11:20:00,12.53,12.56,12.53,12.55,357832.5991189427,4.3851,4.3956,4.3851,4.3921,357832.5991
2015-08-20 11:25:00,12.56,12.6,12.55,12.56,707905.2863436122,4.3956,4.4096,4.3921,4.3956,707905.2863
2015-08-20 11:30:00,12.56,12.56,12.53,12.55,309973.56828193826,4.3956,4.3956,4.3851,4.3921,309973.5683
2015-08-20 11:35:00,12.55,12.56,12.53,12.55,335925.1101321585,4.3921,4.3956,4.3851,4.3921,335925.1101
2015-08-20 11:40:00,12.55,12.57,12.54,12.54,559986.784140969,4.3921,4.3991,4.3886,4.3886,559986.7841
2015-08-20 11:45:00,12.55,12.55,12.52,12.53,498019.8237885461,4.3921,4.3921,4.3816,4.3851,498019.8238
2015-08-20 11:50:00,12.53,12.53,12.53,12.53,450552.8634361232,4.3851,4.3851,4.3851,4.3851,450552.8634
2015-08-20 11:55:00,12.53,12.57,12.53,12.57,195817.18061674005,4.3851,4.3991,4.3851,4.3991,195817.1806
2015-08-20 12:00:00,12.57,12.58,12.57,12.58,223237.88546255504,4.3991,4.4026,4.3991,4.4026,223237.8855
2015-08-20 12:05:00,12.57,12.58,12.54,12.55,276480.1762114537,4.3991,4.4026,4.3886,4.3921,276480.1762
2015-08-20 12:10:00,12.55,12.55,12.51,12.52,243418.5022026432,4.3921,4.3921,4.3781,4.3816,243418.5022
2015-08-20 12:15:00,12.51,12.54,12.5,12.51,391748.898678414,4.3781,4.3886,4.3746,4.3781,391748.8987
2015-08-20 12:20:00,12.51,12.52,12.48,12.49,593640.9691629955,4.3781,4.3816,4.3676,4.3711,593640.9692
2015-08-20 12:25:00,12.49,12.5,12.46,12.47,430524.2290748898,4.3711,4.3746,4.3606,4.3641,430524.2291
2015-08-20 12:30:00,12.47,12.5,12.47,12.5,209354.6255506608,4.3641,4.3746,4.3641,4.3746,209354.6256
2015-08-20 12:35:00,12.5,12.51,12.49,12.51,320350.2202643171,4.3746,4.3781,4.3711,4.3781,320350.2203
2015-08-20 12:40:00,12.51,12.52,12.49,12.5,453640.9691629955,4.3781,4.3816,4.3711,4.3746,453640.9692
2015-08-20 12:45:00,12.5,12.51,12.49,12.51,327528.63436123345,4.3746,4.3781,4.3711,4.3781,327528.6344
2015-08-20 12:50:00,12.51,12.51,12.5,12.5,375603.5242290748,4.3781,4.3781,4.3746,4.3746,375603.5242
2015-08-20 12:55:00,12.5,12.51,12.49,12.5,231715.85903083696,4.3746,4.3781,4.3711,4.3746,231715.859
2015-08-20 13:00:00,12.5,12.51,12.48,12.49,550577.0925110132,4.3746,4.3781,4.3676,4.3711,550577.0925
2015-08-20 13:05:00,12.49,12.51,12.49,12.49,291308.37004405283,4.3711,4.3781,4.3711,4.3711,291308.37
2015-08-20 13:10:00,12.49,12.52,12.49,12.49,205909.69162995592,4.3711,4.3816,4.3711,4.3711,205909.6916
2015-08-20 13:15:00,12.49,12.51,12.49,12.5,188944.9339207048,4.3711,4.3781,4.3711,4.3746,188944.9339
2015-08-20 13:20:00,12.5,12.51,12.49,12.49,239246.69603524223,4.3746,4.3781,4.3711,4.3711,239246.696
2015-08-20 13:25:00,12.49,12.51,12.47,12.5,245812.77533039643,4.3711,4.3781,4.3641,4.3746,245812.7753
2015-08-20 13:30:00,12.5,12.52,12.49,12.52,175759.9118942731,4.3746,4.3816,4.3711,4.3816,175759.9119
2015-08-20 13:35:00,12.52,12.52,12.5,12.5,117640.96916299558,4.3816,4.3816,4.3746,4.3746,117640.9692
2015-08-20 13:40:00,12.5,12.52,12.49,12.51,292345.8149779735,4.3746,4.3816,4.3711,4.3781,292345.815
2015-08-20 13:45:00,12.51,12.51,12.49,12.5,135381.05726872245,4.3781,4.3781,4.3711,4.3746,135381.0573
2015-08-20 13:50:00,12.5,12.52,12.46,12.47,414337.0044052863,4.3746,4.3816,4.3606,4.3641,414337.0044
2015-08-20 13:55:00,12.46,12.47,12.45,12.47,150471.3656387665,4.3606,4.3641,4.3571,4.3641,150471.3656
2015-08-20 14:00:00,12.46,12.47,12.45,12.45,120634.36123348016,4.3606,4.3641,4.3571,4.3571,120634.3612
2015-08-20 14:05:00,12.45,12.46,12.44,12.44,136264.31718061672,4.3571,4.3606,4.3536,4.3536,136264.3172
2015-08-20 14:10:00,12.44,12.45,12.44,12.44,103914.09691629956,4.3536,4.3571,4.3536,4.3536,103914.0969
2015-08-20 14:15:00,12.44,12.44,12.41,12.43,246506.60792951536,4.3536,4.3536,4.3431,4.3501,246506.6079
2015-08-20 14:20:00,12.43,12.44,12.42,12.43,154024.22907488985,4.3501,4.3536,4.3466,4.3501,154024.2291
2015-08-20 14:25:00,12.43,12.43,12.42,12.43,168273.12775330394,4.3501,4.3501,4.3466,4.3501,168273.1278
2015-08-20 14:30:00,12.43,12.43,12.4,12.4,394933.92070484575,4.3501,4.3501,4.3396,4.3396,394933.9207
2015-08-20 14:35:00,12.4,12.4,12.39,12.39,229982.3788546255,4.3396,4.3396,4.3361,4.3361,229982.3789
2015-08-20 14:40:00,12.39,12.39,12.35,12.39,518460.35242290737,4.3361,4.3361,4.3221,4.3361,518460.3524
2015-08-20 14:45:00,12.39,12.39,12.38,12.39,94220.2643171806,4.3361,4.3361,4.3326,4.3361,94220.2643
2015-08-20 14:50:00,12.39,12.4,12.38,12.39,222151.9823788546,4.3361,4.3396,4.3326,4.3361,222151.9824
2015-08-20 14:55:00,12.39,12.39,12.37,12.38,230995.59471365635,4.3361,4.3361,4.3291,4.3326,230995.5947
2015-08-20 15:00:00,12.37,12.4,12.36,12.4,367411.89427312766,4.3291,4.3396,4.3256,4.3396,367411.8943
2015-08-20 15:05:00,12.4,12.41,12.39,12.4,188138.7665198237,4.3396,4.3431,4.3361,4.3396,188138.7665
2015-08-20 15:10:00,12.4,12.41,12.39,12.39,236865.63876651973,4.3396,4.3431,4.3361,4.3361,236865.6388
2015-08-20 15:15:00,12.39,12.4,12.37,12.38,355096.9162995594,4.3361,4.3396,4.3291,4.3326,355096.9163
2015-08-20 15:20:00,12.38,12.4,12.38,12.38,255982.3788546255,4.3326,4.3396,4.3326,4.3326,255982.3789
2015-08-20 15:25:00,12.38,12.39,12.36,12.39,428400.8810572687,4.3326,4.3361,4.3256,4.3361,428400.8811
2015-08-20 15:30:00,12.39,12.44,12.39,12.44,545834.8017621144,4.3361,4.3536,4.3361,4.3536,545834.8018
2015-08-20 15:35:00,12.44,12.49,12.44,12.48,1012865.6387665196,4.3536,4.3711,4.3536,4.3676,1012865.6388
2015-08-20 15:40:00,12.49,12.5,12.48,12.49,1325680.616740088,4.3711,4.3746,4.3676,4.3711,1325680.6167
2015-08-20 15:45:00,12.49,12.52,12.49,12.52,1111696.0352422905,4.3711,4.3816,4.3711,4.3816,1111696.0352
2015-08-20 15:50:00,12.51,12.54,12.5,12.54,1858460.352422908,4.3781,4.3886,4.3746,4.3886,1858460.3524
2015-08-20 15:55:00,12.53,12.54,12.42,12.42,3624033.039647576,4.3851,4.3886,4.3466,4.3466,3624033.0396
2015-08-21 09:30:00,12.24,12.76,12.23,12.68,4221515.418502202,4.2836,4.4656,4.2801,4.4376,4221515.4185
2015-08-21 09:35:00,12.64,12.98,12.63,12.94,2003107.929515418,4.4236,4.5426,4.4201,4.5286,2003107.9295
2015-08-21 09:40:00,12.94,13.13,12.82,13.1,1593090.3083700438,4.5286,4.5951,4.4866,4.5846,1593090.3084
2015-08-21 09:45:00,13.1,13.36,13.05,13.14,3290881.057268722,4.5846,4.6756,4.5671,4.5986,3290881.0573
2015-08-21 09:50:00,13.15,13.21,13.09,13.17,2762044.052863436,4.6021,4.6231,4.5811,4.6091,2762044.0529
2015-08-21 09:55:00,13.17,13.25,13.08,13.1,1453495.5947136562,4.6091,4.6371,4.5776,4.5846,1453495.5947
2015-08-21 10:00:00,13.1,13.18,13.01,13.13,2144900.8810572685,4.5846,4.6126,4.5531,4.5951,2144900.8811
2015-08-21 10:05:00,13.12,13.22,13.11,13.14,2053405.286343612,4.5916,4.6266,4.5881,4.5986,2053405.2863
2015-08-21 10:10:00,13.15,13.18,12.95,12.98,1587962.555066079,4.6021,4.6126,4.5321,4.5426,1587962.5551
2015-08-21 10:15:00,12.98,13.06,12.98,12.99,958988.9867841408,4.5426,4.5706,4.5426,4.5461,958988.9868
2015-08-21 10:20:00,13.0,13.07,12.96,13.01,1094451.5418502202,4.5496,4.5741,4.5356,4.5531,1094451.5419
2015-08-21 10:25:00,13.01,13.04,12.94,12.98,1087680.616740088,4.5531,4.5636,4.5286,4.5426,1087680.6167
2015-08-21 10:30:00,12.99,13.07,12.98,12.98,1250308.3700440526,4.5461,4.5741,4.5426,4.5426,1250308.37
2015-08-21 10:35:00,12.98,12.99,12.83,12.96,2557011.0132158585,4.5426,4.5461,4.4901,4.5356,2557011.0132
2015-08-21 10:40:00,12.94,13.03,12.94,12.97,1228603.5242290746,4.5286,4.5601,4.5286,4.5391,1228603.5242
2015-08-21 10:45:00,12.97,13.02,12.96,12.98,644566.0792951541,4.5391,4.5566,4.5356,4.5426,644566.0793
2015-08-21 10:50:00,12.98,13.08,12.98,13.03,1036048.4581497796,4.5426,4.5776,4.5426,4.5601,1036048.4581
2015-08-21 10:55:00,13.03,13.13,13.03,13.1,1213306.167400881,4.5601,4.5951,4.5601,4.5846,1213306.1674
2015-08-21 11:00:00,13.1,13.1,13.03,13.05,739350.220264317,4.5846,4.5846,4.5601,4.5671,739350.2203
2015-08-21 11:05:00,13.05,13.08,13.03,13.06,1158755.5066079292,4.5671,4.5776,4.5601,4.5706,1158755.5066
2015-08-21 11:10:00,13.05,13.09,13.05,13.08,766200.4405286342,4.5671,4.5811,4.5671,4.5776,766200.4405
2015-08-21 11:15:00,13.08,13.1,13.07,13.08,523224.66960352415,4.5776,4.5846,4.5741,4.5776,523224.6696
2015-08-21 11:20:00,13.08,13.09,13.03,13.04,597947.1365638765,4.5776,4.5811,4.5601,4.5636,597947.1366
2015-08-21 11:25:00,13.04,13.07,13.0,13.0,538647.5770925109,4.5636,4.5741,4.5496,4.5496,538647.5771
2015-08-21 11:30:00,13.0,13.02,12.95,12.96,559812.7753303964,4.5496,4.5566,4.5321,4.5356,559812.7753
2015-08-21 11:35:00,12.96,12.98,12.93,12.96,688799.5594713655,4.5356,4.5426,4.5251,4.5356,688799.5595
2015-08-21 11:40:00,12.96,12.98,12.93,12.98,752251.1013215857,4.5356,4.5426,4.5251,4.5426,752251.1013
2015-08-21 11:45:00,12.97,13.02,12.97,13.01,479872.2466960352,4.5391,4.5566,4.5391,4.5531,479872.2467
2015-08-21 11:50:00,13.01,13.01,12.95,12.96,598198.2378854625,4.5531,4.5531,4.5321,4.5356,598198.2379
2015-08-21 11:55:00,12.96,12.96,12.9,12.9,576537.4449339206,4.5356,4.5356,4.5146,4.5146,576537.4449
2015-08-21 12:00:00,12.91,12.92,12.85,12.9,824766.5198237884,4.5181,4.5216,4.4971,4.5146,824766.5198
2015-08-21 12:05:00,12.91,12.99,12.87,12.98,453323.7885462554,4.5181,4.5461,4.5041,4.5426,453323.7885
2015-08-21 12:10:00,12.98,13.02,12.94,12.97,447773.1277533039,4.5426,4.5566,4.5286,4.5391,447773.1278
2015-08-21 12:15:00,12.97,12.98,12.93,12.96,391158.59030837,4.5391,4.5426,4.5251,4.5356,391158.5903
2015-08-21 12:20:00,12.96,12.96,12.9,12.92,344066.07929515414,4.5356,4.5356,4.5146,4.5216,344066.0793
2015-08-21 12:25:00,12.92,12.94,12.9,12.9,407674.0088105726,4.5216,4.5286,4.5146,4.5146,407674.0088
2015-08-21 12:30:00,12.9,12.94,12.88,12.89,522090.30837004393,4.5146,4.5286,4.5076,4.5111,522090.3084
2015-08-21 12:35:00,12.89,12.92,12.88,12.9,523121.14537444926,4.5111,4.5216,4.5076,4.5146,523121.1454
2015-08-21 12:40:00,12.9,12.93,12.87,12.91,2411665.1982378853,4.5146,4.5251,4.5041,4.5181,2411665.1982
2015-08-21 12:45:00,12.92,12.94,12.86,12.89,2081449.339207048,4.5216,4.5286,4.5006,4.5111,2081449.3392
2015-08-21 12:50:00,12.89,12.89,12.81,12.83,553856.8281938325,4.5111,4.5111,4.4831,4.4901,553856.8282
2015-08-21 12:55:00,12.83,12.83,12.76,12.76,602731.2775330396,4.4901,4.4901,4.4656,4.4656,602731.2775
2015-08-21 13:00:00,12.76,12.79,12.71,12.74,600284.1409691629,4.4656,4.4761,4.4481,4.4586,600284.141
2015-08-21 13:05:00,12.74,12.79,12.72,12.79,734649.7797356826,4.4586,4.4761,4.4516,4.4761,734649.7797
2015-08-21 13:10:00,12.79,12.8,12.76,12.77,589209.2511013214,4.4761,4.4796,4.4656,4.4691,589209.2511
2015-08-21 13:15:00,12.77,12.79,12.76,12.78,394568.2819383259,4.4691,4.4761,4.4656,4.4726,394568.2819
2015-08-21 13:20:00,12.78,12.82,12.78,12.8,622114.5374449338,4.4726,4.4866,4.4726,4.4796,622114.5374
2015-08-21 13:25:00,12.8,12.8,12.78,12.78,335777.5330396475,4.4796,4.4796,4.4726,4.4726,335777.533
2015-08-21 13:30:00,12.78,12.78,12.73,12.75,1032127.7533039646,4.4726,4.4726,4.4551,4.4621,1032127.7533
2015-08-21 13:35:00,12.75,12.78,12.73,12.75,456834.80176211445,4.4621,4.4726,4.4551,4.4621,456834.8018
2015-08-21 13:40:00,12.75,12.75,12.71,12.74,322218.0616740087,4.4621,4.4621,4.4481,4.4586,322218.0617
2015-08-21 13:45:00,12.74,12.74,12.7,12.74,461537.44493392063,4.4586,4.4586,4.4446,4.4586,461537.4449
2015-08-21 13:50:00,12.74,12.77,12.7,12.7,535605.7268722466,4.4586,4.4691,4.4446,4.4446,535605.7269
2015-08-21 13:55:00,12.7,12.78,12.7,12.78,301231.2775330396,4.4446,4.4726,4.4446,4.4726,301231.2775
2015-08-21 14:00:00,12.78,12.8,12.77,12.78,414753.30396475765,4.4726,4.4796,4.4691,4.4726,414753.304
2015-08-21 14:05:00,12.78,12.78,12.73,12.75,599773.1277533039,4.4726,4.4726,4.4551,4.4621,599773.1278
2015-08-21 14:10:00,12.75,12.77,12.73,12.77,339814.9779735682,4.4621,4.4691,4.4551,4.4691,339814.978
2015-08-21 14:15:00,12.77,12.78,12.72,12.73,345709.25110132154,4.4691,4.4726,4.4516,4.4551,345709.2511
2015-08-21 14:20:00,12.73,12.74,12.69,12.71,357057.2687224669,4.4551,4.4586,4.4411,4.4481,357057.2687
2015-08-21 14:25:00,12.71,12.73,12.7,12.73,243110.13215859028,4.4481,4.4551,4.4446,4.4551,243110.1322
2015-08-21 14:30:00,12.73,12.73,12.67,12.67,323656.3876651982,4.4551,4.4551,4.4341,4.4341,323656.3877
2015-08-21 14:35:00,12.67,12.67,12.63,12.63,449629.9559471365,4.4341,4.4341,4.4201,4.4201,449629.9559
2015-08-21 14:40:00,12.63,12.63,12.58,12.58,719863.4361233478,4.4201,4.4201,4.4026,4.4026,719863.4361
2015-08-21 14:45:00,12.58,12.6,12.55,12.56,394251.1013215858,4.4026,4.4096,4.3921,4.3956,394251.1013
2015-08-21 14:50:00,12.55,12.56,12.52,12.55,513751.1013215858,4.3921,4.3956,4.3816,4.3921,513751.1013
2015-08-21 14:55:00,12.55,12.58,12.55,12.57,442621.14537444926,4.3921,4.4026,4.3921,4.3991,442621.1454
2015-08-21 15:00:00,12.56,12.6,12.55,12.6,793222.4669603523,4.3956,4.4096,4.3921,4.4096,793222.467
2015-08-21 15:05:00,12.6,12.6,12.57,12.57,674462.5550660791,4.4096,4.4096,4.3991,4.3991,674462.5551
2015-08-21 15:10:00,12.57,12.6,12.56,12.58,1014167.4008810573,4.3991,4.4096,4.3956,4.4026,1014167.4009
2015-08-21 15:15:00,12.58,12.6,12.54,12.58,819013.2158590307,4.4026,4.4096,4.3886,4.4026,819013.2159
2015-08-21 15:20:00,12.58,12.59,12.54,12.55,517539.6475770924,4.4026,4.4061,4.3886,4.3921,517539.6476
2015-08-21 15:25:00,12.54,12.57,12.51,12.51,689850.220264317,4.3886,4.3991,4.3781,4.3781,689850.2203
2015-08-21 15:30:00,12.51,12.52,12.47,12.48,939704.8458149778,4.3781,4.3816,4.3641,4.3676,939704.8458
2015-08-21 15:35:00,12.48,12.49,12.46,12.47,779044.0528634359,4.3676,4.3711,4.3606,4.3641,779044.0529
2015-08-21 15:40:00,12.47,12.52,12.47,12.49,875964.7577092509,4.3641,4.3816,4.3641,4.3711,875964.7577
2015-08-21 15:45:00,12.49,12.5,12.47,12.5,1150077.092511013,4.3711,4.3746,4.3641,4.3746,1150077.0925
2015-08-21 15:50:00,12.49,12.51,12.46,12.47,1549207.0484581494,4.3711,4.3781,4.3606,4.3641,1549207.0485
2015-08-21 15:55:00,12.46,12.49,12.44,12.49,4025295.154185021,4.3606,4.3711,4.3536,4.3711,4025295.1542
2015-08-24 09:30:00,11.63,11.66,11.28,11.57,1877640.9691629952,4.0701,4.0806,3.9476,4.0491,1877640.9692
2015-08-24 09:35:00,11.59,11.83,11.58,11.7,800281.938325991,4.0561,4.1401,4.0526,4.0946,800281.9383
2015-08-24 09:40:00,11.71,11.9,11.68,11.79,923224.669603524,4.0981,4.1646,4.0876,4.1261,923224.6696
2015-08-24 09:45:00,11.79,11.87,11.65,11.76,895715.8590308368,4.1261,4.1541,4.0771,4.1156,895715.859
2015-08-24 09:50:00,11.76,11.81,11.58,11.71,769601.321585903,4.1156,4.1331,4.0526,4.0981,769601.3216
2015-08-24 09:55:00,11.72,11.78,11.68,11.74,762746.6960352422,4.1016,4.1226,4.0876,4.1086,762746.696
2015-08-24 10:00:00,11.74,11.99,11.68,11.99,998356.8281938324,4.1086,4.1961,4.0876,4.1961,998356.8282
2015-08-24 10:05:00,11.99,11.99,11.84,11.99,1114288.5462555063,4.1961,4.1961,4.1436,4.1961,1114288.5463
2015-08-24 10:10:00,11.99,12.19,11.99,12.16,1961614.5374449336,4.1961,4.2661,4.1961,4.2556,1961614.5374
2015-08-24 10:15:00,12.16,12.2,12.06,12.13,1465101.3215859027,4.2556,4.2696,4.2206,4.2451,1465101.3216
2015-08-24 10:20:00,12.12,12.27,12.12,12.24,1114759.911894273,4.2416,4.2941,4.2416,4.2836,1114759.9119
2015-08-24 10:25:00,12.24,12.25,12.19,12.23,1564433.9207048456,4.2836,4.2871,4.2661,4.2801,1564433.9207
2015-08-24 10:30:00,12.23,12.23,12.16,12.17,1608079.2951541848,4.2801,4.2801,4.2556,4.2591,1608079.2952
2015-08-24 10:35:00,12.16,12.32,12.16,12.26,769449.3392070483,4.2556,4.3116,4.2556,4.2906,769449.3392
2015-08-24 10:40:00,12.26,12.29,12.23,12.25,1274334.8017621145,4.2906,4.3011,4.2801,4.2871,1274334.8018
2015-08-24 10:45:00,12.26,12.26,12.19,12.19,748024.2290748897,4.2906,4.2906,4.2661,4.2661,748024.2291
2015-08-24 10:50:00,12.19,12.26,12.19,12.25,912200.4405286342,4.2661,4.2906,4.2661,4.2871,912200.4405
2015-08-24 10:55:00,12.26,12.35,12.26,12.34,906066.079295154,4.2906,4.3221,4.2906,4.3186,906066.0793
2015-08-24 11:00:00,12.34,12.35,12.27,12.29,854090.3083700439,4.3186,4.3221,4.2941,4.3011,854090.3084
2015-08-24 11:05:00,12.29,12.29,12.21,12.24,731623.348017621,4.3011,4.3011,4.2731,4.2836,731623.348
2015-08-24 11:10:00,12.24,12.28,12.22,12.27,636555.066079295,4.2836,4.2976,4.2766,4.2941,636555.0661
2015-08-24 11:15:00,12.27,12.3,12.25,12.28,604436.1233480175,4.2941,4.3046,4.2871,4.2976,604436.1233
2015-08-24 11:20:00,12.28,12.29,12.19,12.21,573574.8898678413,4.2976,4.3011,4.2661,4.2731,573574.8899
2015-08-24 11:25:00,12.21,12.27,12.2,12.22,340812.7753303964,4.2731,4.2941,4.2696,4.2766,340812.7753
2015-08-24 11:30:00,12.22,12.27,12.19,12.26,504819.3832599118,4.2766,4.2941,4.2661,4.2906,504819.3833
2015-08-24 11:35:00,12.26,12.33,12.25,12.33,463224.66960352415,4.2906,4.3151,4.2871,4.3151,463224.6696
2015-08-24 11:40:00,12.32,12.34,12.26,12.32,516198.23788546247,4.3116,4.3186,4.2906,4.3116,516198.2379
2015-08-24 11:45:00,12.32,12.38,12.29,12.38,966687.2246696034,4.3116,4.3326,4.3011,4.3326,966687.2247
2015-08-24 11:50:00,12.38,12.49,12.37,12.49,698425.1101321585,4.3326,4.3711,4.3291,4.3711,698425.1101
2015-08-24 11:55:00,12.49,12.51,12.45,12.47,772112.334801762,4.3711,4.3781,4.3571,4.3641,772112.3348
2015-08-24 12:00:00,12.46,12.48,12.41,12.43,701180.616740088,4.3606,4.3676,4.3431,4.3501,701180.6167
2015-08-24 12:05:00,12.43,12.54,12.41,12.52,1110101.321585903,4.3501,4.3886,4.3431,4.3816,1110101.3216
2015-08-24 12:10:00,12.52,12.53,12.47,12.49,638870.0440528634,4.3816,4.3851,4.3641,4.3711,638870.0441
2015-08-24 12:15:00,12.49,12.53,12.46,12.53,630933.9207048457,4.3711,4.3851,4.3606,4.3851,630933.9207
2015-08-24 12:20:00,12.53,12.54,12.49,12.52,618030.8370044052,4.3851,4.3886,4.3711,4.3816,618030.837
2015-08-24 12:25:00,12.52,12.53,12.46,12.47,642480.1762114536,4.3816,4.3851,4.3606,4.3641,642480.1762
2015-08-24 12:30:00,12.47,12.54,12.45,12.53,770984.5814977972,4.3641,4.3886,4.3571,4.3851,770984.5815
2015-08-24 12:35:00,12.53,12.57,12.53,12.56,727112.334801762,4.3851,4.3991,4.3851,4.3956,727112.3348
2015-08-24 12:40:00,12.57,12.6,12.56,12.58,876596.9162995593,4.3991,4.4096,4.3956,4.4026,876596.9163
2015-08-24 12:45:00,12.58,12.58,12.53,12.53,798594.7136563875,4.4026,4.4026,4.3851,4.3851,798594.7137
2015-08-24 12:50:00,12.53,12.56,12.49,12.54,605907.488986784,4.3851,4.3956,4.3711,4.3886,605907.489
2015-08-24 12:55:00,12.54,12.57,12.5,12.51,650103.5242290748,4.3886,4.3991,4.3746,4.3781,650103.5242
2015-08-24 13:00:00,12.51,12.53,12.48,12.49,640740.0881057268,4.3781,4.3851,4.3676,4.3711,640740.0881
2015-08-24 13:05:00,12.49,12.5,12.46,12.48,540905.2863436122,4.3711,4.3746,4.3606,4.3676,540905.2863
2015-08-24 13:10:00,12.48,12.49,12.43,12.44,373462.5550660793,4.3676,4.3711,4.3501,4.3536,373462.5551
2015-08-24 13:15:00,12.44,12.44,12.39,12.41,384916.2995594713,4.3536,4.3536,4.3361,4.3431,384916.2996
2015-08-24 13:20:00,12.41,12.41,12.37,12.37,684742.2907488985,4.3431,4.3431,4.3291,4.3291,684742.2907
2015-08-24 13:25:00,12.37,12.38,12.34,12.35,649524.2290748898,4.3291,4.3326,4.3186,4.3221,649524.2291
2015-08-24 13:30:00,12.35,12.35,12.28,12.28,476050.6607929515,4.3221,4.3221,4.2976,4.2976,476050.6608
2015-08-24 13:35:00,12.28,12.3,12.23,12.24,502334.80176211445,4.2976,4.3046,4.2801,4.2836,502334.8018
2015-08-24 13:40:00,12.24,12.28,12.23,12.24,442317.18061674,4.2836,4.2976,4.2801,4.2836,442317.1806
2015-08-24 13:45:00,12.24,12.29,12.23,12.27,528566.0792951541,4.2836,4.3011,4.2801,4.2941,528566.0793
2015-08-24 13:50:00,12.26,12.27,12.2,12.21,442477.97356828186,4.2906,4.2941,4.2696,4.2731,442477.9736
2015-08-24 13:55:00,12.21,12.21,12.19,12.19,508449.3392070484,4.2731,4.2731,4.2661,4.2661,508449.3392
2015-08-24 14:00:00,12.19,12.22,12.19,12.21,381447.1365638766,4.2661,4.2766,4.2661,4.2731,381447.1366
2015-08-24 14:05:00,12.21,12.21,12.19,12.19,392735.6828193832,4.2731,4.2731,4.2661,4.2661,392735.6828
2015-08-24 14:10:00,12.19,12.21,12.14,12.14,475735.6828193832,4.2661,4.2731,4.2486,4.2486,475735.6828
2015-08-24 14:15:00,12.13,12.19,12.11,12.19,648995.5947136562,4.2451,4.2661,4.2381,4.2661,648995.5947
2015-08-24 14:20:00,12.19,12.22,12.19,12.19,369178.4140969162,4.2661,4.2766,4.2661,4.2661,369178.4141
2015-08-24 14:25:00,12.2,12.2,12.15,12.16,415176.2114537445,4.2696,4.2696,4.2521,4.2556,415176.2115
2015-08-24 14:30:00,12.17,12.19,12.14,12.17,354936.1233480176,4.2591,4.2661,4.2486,4.2591,354936.1233
2015-08-24 14:35:00,12.17,12.22,12.17,12.2,436226.872246696,4.2591,4.2766,4.2591,4.2696,436226.8722
2015-08-24 14:40:00,12.19,12.2,12.13,12.13,448011.01321585895,4.2661,4.2696,4.2451,4.2451,448011.0132
2015-08-24 14:45:00,12.14,12.15,12.09,12.1,531259.911894273,4.2486,4.2521,4.2311,4.2346,531259.9119
2015-08-24 14:50:00,12.1,12.12,12.02,12.02,735290.7488986782,4.2346,4.2416,4.2066,4.2066,735290.7489
2015-08-24 14:55:00,12.03,12.04,11.99,12.0,944174.0088105726,4.2101,4.2136,4.1961,4.1996,944174.0088
2015-08-24 15:00:00,12.0,12.03,11.99,12.01,1051363.4361233478,4.1996,4.2101,4.1961,4.2031,1051363.4361
2015-08-24 15:05:00,12.02,12.09,12.01,12.09,902647.5770925108,4.2066,4.2311,4.2031,4.2311,902647.5771
2015-08-24 15:10:00,12.09,12.09,11.99,12.01,773654.1850220263,4.2311,4.2311,4.1961,4.2031,773654.185
2015-08-24 15:15:00,12.01,12.01,11.97,12.01,817123.348017621,4.2031,4.2031,4.1891,4.2031,817123.348
2015-08-24 15:20:00,12.01,12.05,11.99,12.05,1856348.017621145,4.2031,4.2171,4.1961,4.2171,1856348.0176
2015-08-24 15:25:00,12.05,12.06,12.0,12.02,1531438.325991189,4.2171,4.2206,4.1996,4.2066,1531438.326
2015-08-24 15:30:00,12.01,12.02,11.96,12.01,1534971.3656387662,4.2031,4.2066,4.1856,4.2031,1534971.3656
2015-08-24 15:35:00,12.01,12.17,12.01,12.16,1190733.480176211,4.2031,4.2591,4.2031,4.2556,1190733.4802
2015-08-24 15:40:00,12.16,12.24,12.09,12.23,1149337.0044052862,4.2556,4.2836,4.2311,4.2801,1149337.0044
2015-08-24 15:45:00,12.23,12.29,12.12,12.14,1435667.400881057,4.2801,4.3011,4.2416,4.2486,1435667.4009
2015-08-24 15:50:00,12.14,12.21,12.12,12.21,1201980.1762114535,4.2486,4.2731,4.2416,4.2731,1201980.1762
2015-08-24 15:55:00,12.21,12.21,12.07,12.08,2484063.876651982,4.2731,4.2731,4.2241,4.2276,2484063.8767
2015-08-25 09:30:00,12.34,12.38,12.26,12.32,1439821.5859030834,4.3186,4.3326,4.2906,4.3116,1439821.5859
2015-08-25 09:35:00,12.33,12.36,12.29,12.34,572528.6343612333,4.3151,4.3256,4.3011,4.3186,572528.6344
2015-08-25 09:40:00,12.34,12.37,12.3,12.32,809570.4845814976,4.3186,4.3291,4.3046,4.3116,809570.4846
2015-08-25 09:45:00,12.32,12.38,12.31,12.32,719960.3524229074,4.3116,4.3326,4.3081,4.3116,719960.3524
2015-08-25 09:50:00,12.32,12.4,12.32,12.38,1058499.9999999998,4.3116,4.3396,4.3116,4.3326,1058500.0
2015-08-25 09:55:00,12.38,12.41,12.34,12.4,615418.5022026431,4.3326,4.3431,4.3186,4.3396,615418.5022
2015-08-25 10:00:00,12.4,12.43,12.35,12.4,690625.5506607929,4.3396,4.3501,4.3221,4.3396,690625.5507
2015-08-25 10:05:00,12.39,12.41,12.34,12.34,811729.0748898677,4.3361,4.3431,4.3186,4.3186,811729.0749
2015-08-25 10:10:00,12.34,12.36,12.32,12.35,413592.51101321576,4.3186,4.3256,4.3116,4.3221,413592.511
2015-08-25 10:15:00,12.35,12.36,12.33,12.34,419947.1365638766,4.3221,4.3256,4.3151,4.3186,419947.1366
2015-08-25 10:20:00,12.34,12.34,12.27,12.28,500784.1409691629,4.3186,4.3186,4.2941,4.2976,500784.141
2015-08-25 10:25:00,12.28,12.29,12.23,12.25,558348.0176211452,4.2976,4.3011,4.2801,4.2871,558348.0176
2015-08-25 10:30:00,12.25,12.26,12.22,12.26,441440.5286343612,4.2871,4.2906,4.2766,4.2906,441440.5286
2015-08-25 10:35:00,12.26,12.26,12.23,12.24,414519.8237885462,4.2906,4.2906,4.2801,4.2836,414519.8238
2015-08-25 10:40:00,12.24,12.29,12.24,12.25,505224.66960352415,4.2836,4.3011,4.2836,4.2871,505224.6696
2015-08-25 10:45:00,12.25,12.25,12.22,12.22,425909.6916299559,4.2871,4.2871,4.2766,4.2766,425909.6916
2015-08-25 10:50:00,12.22,12.26,12.21,12.23,281015.4185022026,4.2766,4.2906,4.2731,4.2801,281015.4185
2015-08-25 10:55:00,12.23,12.24,12.18,12.18,417867.8414096916,4.2801,4.2836,4.2626,4.2626,417867.8414
2015-08-25 11:00:00,12.18,12.25,12.18,12.24,489625.55066079285,4.2626,4.2871,4.2626,4.2836,489625.5507
2015-08-25 11:05:00,12.25,12.29,12.24,12.29,548616.7400881057,4.2871,4.3011,4.2836,4.3011,548616.7401
2015-08-25 11:10:00,12.29,12.34,12.29,12.34,428674.0088105726,4.3011,4.3186,4.3011,4.3186,428674.0088
2015-08-25 11:15:00,12.34,12.36,12.34,12.36,392136.5638766519,4.3186,4.3256,4.3186,4.3256,392136.5639
2015-08-25 11:20:00,12.36,12.38,12.35,12.36,368757.7092511013,4.3256,4.3326,4.3221,4.3256,368757.7093
2015-08-25 11:25:00,12.36,12.37,12.34,12.35,399689.4273127753,4.3256,4.3291,4.3186,4.3221,399689.4273
2015-08-25 11:30:00,12.35,12.36,12.3,12.33,480599.1189427312,4.3221,4.3256,4.3046,4.3151,480599.1189
2015-08-25 11:35:00,12.33,12.34,12.29,12.29,273784.1409691629,4.3151,4.3186,4.3011,4.3011,273784.141
2015-08-25 11:40:00,12.29,12.29,12.27,12.28,469828.19383259903,4.3011,4.3011,4.2941,4.2976,469828.1938
2015-08-25 11:45:00,12.27,12.29,12.26,12.28,382182.8193832599,4.2941,4.3011,4.2906,4.2976,382182.8194
2015-08-25 11:50:00,12.28,12.29,12.27,12.27,276832.5991189427,4.2976,4.3011,4.2941,4.2941,276832.5991
2015-08-25 11:55:00,12.27,12.27,12.23,12.24,427145.3744493391,4.2941,4.2941,4.2801,4.2836,427145.3744
2015-08-25 12:00:00,12.24,12.26,12.24,12.26,487132.1585903083,4.2836,4.2906,4.2836,4.2906,487132.1586
2015-08-25 12:05:00,12.26,12.29,12.25,12.28,310883.2599118942,4.2906,4.3011,4.2871,4.2976,310883.2599
2015-08-25 12:10:00,12.28,12.3,12.26,12.28,204008.8105726872,4.2976,4.3046,4.2906,4.2976,204008.8106
2015-08-25 12:15:00,12.28,12.28,12.24,12.25,275447.1365638766,4.2976,4.2976,4.2836,4.2871,275447.1366
2015-08-25 12:20:00,12.25,12.29,12.25,12.29,328647.57709251094,4.2871,4.3011,4.2871,4.3011,328647.5771
2015-08-25 12:25:00,12.29,12.3,12.28,12.28,412343.6123348017,4.3011,4.3046,4.2976,4.2976,412343.6123
2015-08-25 12:30:00,12.28,12.29,12.26,12.27,130975.7709251101,4.2976,4.3011,4.2906,4.2941,130975.7709
2015-08-25 12:35:00,12.26,12.27,12.23,12.25,354832.5991189427,4.2906,4.2941,4.2801,4.2871,354832.5991
2015-08-25 12:40:00,12.25,12.27,12.25,12.25,189788.54625550652,4.2871,4.2941,4.2871,4.2871,189788.5463
2015-08-25 12:45:00,12.25,12.28,12.25,12.26,302469.16299559467,4.2871,4.2976,4.2871,4.2906,302469.163
2015-08-25 12:50:00,12.26,12.29,12.26,12.26,196286.3436123348,4.2906,4.3011,4.2906,4.2906,196286.3436
2015-08-25 12:55:00,12.26,12.27,12.23,12.23,237746.69603524223,4.2906,4.2941,4.2801,4.2801,237746.696
2015-08-25 13:00:00,12.24,12.24,12.21,12.23,224828.1938325991,4.2836,4.2836,4.2731,4.2801,224828.1938
2015-08-25 13:05:00,12.23,12.24,12.21,12.22,393656.3876651982,4.2801,4.2836,4.2731,4.2766,393656.3877
2015-08-25 13:10:00,12.22,12.22,12.18,12.18,338299.5594713656,4.2766,4.2766,4.2626,4.2626,338299.5595
2015-08-25 13:15:00,12.18,12.19,12.14,12.15,349063.8766519823,4.2626,4.2661,4.2486,4.2521,349063.8767
2015-08-25 13:20:00,12.14,12.17,12.14,12.15,251367.8414096916,4.2486,4.2591,4.2486,4.2521,251367.8414
2015-08-25 13:25:00,12.14,12.14,12.06,12.08,476169.60352422897,4.2486,4.2486,4.2206,4.2276,476169.6035
2015-08-25 13:30:00,12.08,12.14,12.07,12.09,525253.3039647576,4.2276,4.2486,4.2241,4.2311,525253.304
2015-08-25 13:35:00,12.09,12.11,12.08,12.09,369731.2775330396,4.2311,4.2381,4.2276,4.2311,369731.2775
2015-08-25 13:40:00,12.08,12.08,12.04,12.04,540524.2290748898,4.2276,4.2276,4.2136,4.2136,540524.2291
2015-08-25 13:45:00,12.04,12.07,12.04,12.05,443321.5859030836,4.2136,4.2241,4.2136,4.2171,443321.5859
2015-08-25 13:50:00,12.04,12.07,12.03,12.04,331616.74008810567,4.2136,4.2241,4.2101,4.2136,331616.7401
2015-08-25 13:55:00,12.05,12.07,12.04,12.04,513555.0660792951,4.2171,4.2241,4.2136,4.2136,513555.0661
2015-08-25 14:00:00,12.05,12.08,12.04,12.05,293726.872246696,4.2171,4.2276,4.2136,4.2171,293726.8722
2015-08-25 14:05:00,12.05,12.06,12.03,12.04,318156.3876651982,4.2171,4.2206,4.2101,4.2136,318156.3877
2015-08-25 14:10:00,12.04,12.04,12.0,12.01,636955.9471365637,4.2136,4.2136,4.1996,4.2031,636955.9471
2015-08-25 14:15:00,12.01,12.03,11.99,12.03,625286.3436123347,4.2031,4.2101,4.1961,4.2101,625286.3436
2015-08-25 14:20:00,12.03,12.06,12.02,12.03,804420.7048458148,4.2101,4.2206,4.2066,4.2101,804420.7048
2015-08-25 14:25:00,12.03,12.04,12.01,12.03,477557.2687224669,4.2101,4.2136,4.2031,4.2101,477557.2687
2015-08-25 14:30:00,12.03,12.05,12.02,12.03,560788.5462555065,4.2101,4.2171,4.2066,4.2101,560788.5463
2015-08-25 14:35:00,12.03,12.04,11.99,12.02,635044.052863436,4.2101,4.2136,4.1961,4.2066,635044.0529
2015-08-25 14:40:00,12.02,12.04,12.01,12.03,266253.30396475765,4.2066,4.2136,4.2031,4.2101,266253.304
2015-08-25 14:45:00,12.04,12.05,12.02,12.05,267407.48898678407,4.2136,4.2171,4.2066,4.2171,267407.489
2015-08-25 14:50:00,12.05,12.09,12.05,12.07,347378.8546255506,4.2171,4.2311,4.2171,4.2241,347378.8546
2015-08-25 14:55:00,12.07,12.09,12.06,12.06,347909.6916299559,4.2241,4.2311,4.2206,4.2206,347909.6916
2015-08-25 15:00:00,12.06,12.09,12.05,12.05,352790.74889867834,4.2206,4.2311,4.2171,4.2171,352790.7489
2015-08-25 15:05:00,12.05,12.05,12.01,12.03,536356.8281938325,4.2171,4.2171,4.2031,4.2101,536356.8282
2015-08-25 15:10:00,12.03,12.04,12.0,12.0,360389.8678414096,4.2101,4.2136,4.1996,4.1996,360389.8678
2015-08-25 15:15:00,12.0,12.0,11.94,11.97,795940.5286343611,4.1996,4.1996,4.1786,4.1891,795940.5286
2015-08-25 15:20:00,11.96,11.97,11.92,11.92,858052.8634361232,4.1856,4.1891,4.1716,4.1716,858052.8634
2015-08-25 15:25:00,11.92,11.94,11.88,11.89,1062444.9339207048,4.1716,4.1786,4.1576,4.1611,1062444.9339
2015-08-25 15:30:00,11.89,11.92,11.83,11.87,1641136.5638766517,4.1611,4.1716,4.1401,4.1541,1641136.5639
2015-08-25 15:35:00,11.87,11.9,11.79,11.8,1287200.4405286342,4.1541,4.1646,4.1261,4.1296,1287200.4405
2015-08-25 15:40:00,11.8,11.84,11.78,11.8,2153165.1982378853,4.1296,4.1436,4.1226,4.1296,2153165.1982
2015-08-25 15:45:00,11.79,11.8,11.72,11.72,2358925.1101321583,4.1261,4.1296,4.1016,4.1016,2358925.1101
2015-08-25 15:50:00,11.72,11.8,11.7,11.79,1687546.2555066077,4.1016,4.1296,4.0946,4.1261,1687546.2555
2015-08-25 15:55:00,11.79,11.79,11.65,11.67,3372253.303964757,4.1261,4.1261,4.0771,4.0841,3372253.304
2015-08-26 09:30:00,11.97,12.04,11.87,11.99,794160.7929515417,4.1891,4.2136,4.1541,4.1961,794160.793
2015-08-26 09:35:00,11.99,11.99,11.89,11.92,390555.0660792951,4.1961,4.1961,4.1611,4.1716,390555.0661
2015-08-26 09:40:00,11.92,11.93,11.85,11.85,472951.5418502202,4.1716,4.1751,4.1471,4.1471,472951.5419
2015-08-26 09:45:00,11.85,11.96,11.84,11.96,347839.2070484581,4.1471,4.1856,4.1436,4.1856,347839.207
2015-08-26 09:50:00,11.96,11.96,11.87,11.87,277475.7709251101,4.1856,4.1856,4.1541,4.1541,277475.7709
2015-08-26 09:55:00,11.87,11.94,11.86,11.93,300039.64757709246,4.1541,4.1786,4.1506,4.1751,300039.6476
2015-08-26 10:00:00,11.93,11.94,11.89,11.93,293892.07048458146,4.1751,4.1786,4.1611,4.1751,293892.0705
2015-08-26 10:05:00,11.93,11.97,11.92,11.94,414385.462555066,4.1751,4.1891,4.1716,4.1786,414385.4626
2015-08-26 10:10:00,11.94,11.99,11.93,11.97,1052612.334801762,4.1786,4.1961,4.1751,4.1891,1052612.3348
2015-08-26 10:15:00,11.97,11.97,11.85,11.86,1323632.1585903082,4.1891,4.1891,4.1471,4.1506,1323632.1586
2015-08-26 10:20:00,11.86,11.94,11.85,11.93,391136.5638766519,4.1506,4.1786,4.1471,4.1751,391136.5639
2015-08-26 10:25:00,11.93,11.98,11.93,11.95,290718.0616740088,4.1751,4.1926,4.1751,4.1821,290718.0617
2015-08-26 10:30:00,11.95,12.02,11.93,12.0,554121.1453744492,4.1821,4.2066,4.1751,4.1996,554121.1454
2015-08-26 10:35:00,12.0,12.0,11.93,11.95,427462.5550660792,4.1996,4.1996,4.1751,4.1821,427462.5551
2015-08-26 10:40:00,11.96,11.96,11.91,11.93,499079.2951541849,4.1856,4.1856,4.1681,4.1751,499079.2952
2015-08-26 10:45:00,11.94,11.94,11.89,11.92,390863.436123348,4.1786,4.1786,4.1611,4.1716,390863.4361
2015-08-26 10:50:00,11.93,11.99,11.9,11.99,263310.5726872246,4.1751,4.1961,4.1646,4.1961,263310.5727
2015-08-26 10:55:00,11.99,11.99,11.91,11.92,323222.4669603524,4.1961,4.1961,4.1681,4.1716,323222.467
2015-08-26 11:00:00,11.92,11.94,11.88,11.93,592136.5638766519,4.1716,4.1786,4.1576,4.1751,592136.5639
2015-08-26 11:05:00,11.93,11.98,11.93,11.94,510129.9559471365,4.1751,4.1926,4.1751,4.1786,510129.9559
2015-08-26 11:10:00,11.94,11.95,11.92,11.94,525458.1497797356,4.1786,4.1821,4.1716,4.1786,525458.1498
2015-08-26 11:15:00,11.94,11.96,11.93,11.96,250343.61233480173,4.1786,4.1856,4.1751,4.1856,250343.6123
2015-08-26 11:20:00,11.96,11.99,11.95,11.95,261235.6828193832,4.1856,4.1961,4.1821,4.1821,261235.6828
2015-08-26 11:25:00,11.95,11.99,11.94,11.95,287301.7621145374,4.1821,4.1961,4.1786,4.1821,287301.7621
2015-08-26 11:30:00,11.95,11.97,11.89,11.91,271627.7533039647,4.1821,4.1891,4.1611,4.1681,271627.7533
2015-08-26 11:35:00,11.91,11.92,11.84,11.84,1408081.4977973567,4.1681,4.1716,4.1436,4.1436,1408081.4978
2015-08-26 11:40:00,11.84,11.92,11.84,11.9,423286.3436123348,4.1436,4.1716,4.1436,4.1646,423286.3436
2015-08-26 11:45:00,11.89,11.9,11.85,11.89,196658.59030837,4.1611,4.1646,4.1471,4.1611,196658.5903
2015-08-26 11:50:00,11.89,11.93,11.88,11.89,289863.436123348,4.1611,4.1751,4.1576,4.1611,289863.4361
2015-08-26 11:55:00,11.89,11.91,11.87,11.88,451442.7312775329,4.1611,4.1681,4.1541,4.1576,451442.7313
2015-08-26 12:00:00,11.88,11.89,11.86,11.86,200579.29515418492,4.1576,4.1611,4.1506,4.1506,200579.2952
2015-08-26 12:05:00,11.86,11.89,11.85,11.88,361629.9559471365,4.1506,4.1611,4.1471,4.1576,361629.9559
2015-08-26 12:10:00,11.88,11.89,11.86,11.87,132843.61233480173,4.1576,4.1611,4.1506,4.1541,132843.6123
2015-08-26 12:15:00,11.87,11.9,11.86,11.89,233621.1453744493,4.1541,4.1646,4.1506,4.1611,233621.1454
2015-08-26 12:20:00,11.9,11.91,11.85,11.86,171980.1762114537,4.1646,4.1681,4.1471,4.1506,171980.1762
2015-08-26 12:25:00,11.86,11.87,11.83,11.84,145700.44052863432,4.1506,4.1541,4.1401,4.1436,145700.4405
2015-08-26 12:30:00,11.84,11.84,11.79,11.79,409288.5462555065,4.1436,4.1436,4.1261,4.1261,409288.5463
2015-08-26 12:35:00,11.79,11.84,11.79,11.8,342279.73568281933,4.1261,4.1436,4.1261,4.1296,342279.7357
2015-08-26 12:40:00,11.8,11.82,11.8,11.81,438220.26431718055,4.1296,4.1366,4.1296,4.1331,438220.2643
2015-08-26 12:45:00,11.81,11.87,11.8,11.86,423061.6740088105,4.1331,4.1541,4.1296,4.1506,423061.674
2015-08-26 12:50:00,11.86,11.89,11.83,11.88,547922.9074889867,4.1506,4.1611,4.1401,4.1576,547922.9075
2015-08-26 12:55:00,11.88,11.92,11.88,11.92,200235.6828193832,4.1576,4.1716,4.1576,4.1716,200235.6828
2015-08-26 13:00:00,11.92,11.95,11.9,11.93,658343.6123348017,4.1716,4.1821,4.1646,4.1751,658343.6123
2015-08-26 13:05:00,11.93,11.94,11.89,11.9,1413731.2775330397,4.1751,4.1786,4.1611,4.1646,1413731.2775
2015-08-26 13:10:00,11.9,11.94,11.9,11.92,227231.2775330396,4.1646,4.1786,4.1646,4.1716,227231.2775
2015-08-26 13:15:00,11.92,11.94,11.91,11.93,233262.1145374449,4.1716,4.1786,4.1681,4.1751,233262.1145
2015-08-26 13:20:00,11.93,11.99,11.93,11.96,519999.9999999999,4.1751,4.1961,4.1751,4.1856,520000.0
2015-08-26 13:25:00,11.97,12.0,11.96,11.99,266317.18061674,4.1891,4.1996,4.1856,4.1961,266317.1806
2015-08-26 13:30:00,11.99,12.0,11.98,11.99,168088.10572687222,4.1961,4.1996,4.1926,4.1961,168088.1057
2015-08-26 13:35:00,11.99,12.04,11.99,12.04,298400.88105726865,4.1961,4.2136,4.1961,4.2136,298400.8811
2015-08-26 13:40:00,12.04,12.05,12.02,12.03,300618.9427312775,4.2136,4.2171,4.2066,4.2101,300618.9427
2015-08-26 13:45:00,12.03,12.04,11.98,12.0,634085.9030837003,4.2101,4.2136,4.1926,4.1996,634085.9031
2015-08-26 13:50:00,12.0,12.09,11.99,12.07,654033.039647577,4.1996,4.2311,4.1961,4.2241,654033.0396
2015-08-26 13:55:00,12.07,12.1,12.04,12.09,391651.9823788545,4.2241,4.2346,4.2136,4.2311,391651.9824
2015-08-26 14:00:00,12.09,12.1,12.05,12.06,535799.5594713655,4.2311,4.2346,4.2171,4.2206,535799.5595
2015-08-26 14:05:00,12.06,12.07,12.04,12.06,401493.3920704845,4.2206,4.2241,4.2136,4.2206,401493.3921
2015-08-26 14:10:00,12.06,12.07,12.01,12.02,376066.0792951541,4.2206,4.2241,4.2031,4.2066,376066.0793
2015-08-26 14:15:00,12.02,12.03,11.99,12.0,364966.9603524229,4.2066,4.2101,4.1961,4.1996,364966.9604
2015-08-26 14:20:00,11.99,12.03,11.99,12.03,383876.6519823788,4.1961,4.2101,4.1961,4.2101,383876.652
2015-08-26 14:25:00,12.03,12.05,12.02,12.04,317356.82819383254,4.2101,4.2171,4.2066,4.2136,317356.8282
2015-08-26 14:30:00,12.04,12.05,12.03,12.05,271859.0308370044,4.2136,4.2171,4.2101,4.2171,271859.0308
2015-08-26 14:35:00,12.05,12.08,12.05,12.08,261746.69603524223,4.2171,4.2276,4.2171,4.2276,261746.696
2015-08-26 14:40:00,12.08,12.12,12.08,12.11,300092.5110132158,4.2276,4.2416,4.2276,4.2381,300092.511
2015-08-26 14:45:00,12.11,12.14,12.09,12.09,442292.95154185017,4.2381,4.2486,4.2311,4.2311,442292.9515
2015-08-26 14:50:00,12.09,12.12,12.09,12.1,370449.3392070484,4.2311,4.2416,4.2311,4.2346,370449.3392
2015-08-26 14:55:00,12.1,12.11,12.07,12.09,461825.9911894272,4.2346,4.2381,4.2241,4.2311,461825.9912
2015-08-26 15:00:00,12.09,12.09,12.05,12.05,521103.5242290748,4.2311,4.2311,4.2171,4.2171,521103.5242
2015-08-26 15:05:00,12.05,12.14,12.05,12.14,393914.0969162995,4.2171,4.2486,4.2171,4.2486,393914.0969
2015-08-26 15:10:00,12.14,12.18,12.14,12.17,837629.9559471364,4.2486,4.2626,4.2486,4.2591,837629.9559
2015-08-26 15:15:00,12.17,12.2,12.14,12.2,669508.8105726871,4.2591,4.2696,4.2486,4.2696,669508.8106
2015-08-26 15:20:00,12.2,12.22,12.17,12.19,634837.0044052863,4.2696,4.2766,4.2591,4.2661,634837.0044
2015-08-26 15:25:00,12.18,12.19,12.16,12.17,362286.3436123348,4.2626,4.2661,4.2556,4.2591,362286.3436
2015-08-26 15:30:00,12.17,12.23,12.16,12.22,487944.9339207048,4.2591,4.2801,4.2556,4.2766,487944.9339
2015-08-26 15:35:00,12.22,12.22,12.19,12.21,898508.8105726871,4.2766,4.2766,4.2661,4.2731,898508.8106
2015-08-26 15:40:00,12.21,12.3,12.2,12.29,1109519.823788546,4.2731,4.3046,4.2696,4.3011,1109519.8238
2015-08-26 15:45:00,12.29,12.29,12.24,12.25,1167059.4713656383,4.3011,4.3011,4.2836,4.2871,1167059.4714
2015-08-26 15:50:00,12.25,12.31,12.25,12.31,1243955.9471365637,4.2871,4.3081,4.2871,4.3081,1243955.9471
2015-08-26 15:55:00,12.31,12.32,12.26,12.31,2912088.105726872,4.3081,4.3116,4.2906,4.3081,2912088.1057
2015-08-27 09:30:00,12.44,12.52,12.43,12.49,808960.3524229074,4.3536,4.3816,4.3501,4.3711,808960.3524
2015-08-27 09:35:00,12.48,12.57,12.48,12.57,823295.1541850219,4.3676,4.3991,4.3676,4.3991,823295.1542
2015-08-27 09:40:00,12.57,12.65,12.51,12.57,966682.8193832596,4.3991,4.4271,4.3781,4.3991,966682.8194
2015-08-27 09:45:00,12.58,12.58,12.46,12.51,964035.2422907487,4.4026,4.4026,4.3606,4.3781,964035.2423
2015-08-27 09:50:00,12.51,12.56,12.47,12.47,397147.5770925109,4.3781,4.3956,4.3641,4.3641,397147.5771
2015-08-27 09:55:00,12.47,12.48,12.43,12.47,473936.1233480175,4.3641,4.3676,4.3501,4.3641,473936.1233
2015-08-27 10:00:00,12.47,12.5,12.44,12.47,303070.48458149773,4.3641,4.3746,4.3536,4.3641,303070.4846
2015-08-27 10:05:00,12.47,12.49,12.42,12.49,273722.4669603524,4.3641,4.3711,4.3466,4.3711,273722.467
2015-08-27 10:10:00,12.49,12.5,12.47,12.48,210449.3392070484,4.3711,4.3746,4.3641,4.3676,210449.3392
2015-08-27 10:15:00,12.48,12.52,12.46,12.52,707704.8458149779,4.3676,4.3816,4.3606,4.3816,707704.8458
2015-08-27 10:20:00,12.52,12.52,12.44,12.45,2303006.607929515,4.3816,4.3816,4.3536,4.3571,2303006.6079
2015-08-27 10:25:00,12.45,12.49,12.44,12.49,306471.36563876644,4.3571,4.3711,4.3536,4.3711,306471.3656
2015-08-27 10:30:00,12.48,12.49,12.43,12.45,267755.5066079295,4.3676,4.3711,4.3501,4.3571,267755.5066
2015-08-27 10:35:00,12.45,12.49,12.45,12.48,204288.54625550652,4.3571,4.3711,4.3571,4.3676,204288.5463
2015-08-27 10:40:00,12.48,12.5,12.47,12.49,291242.29074889864,4.3676,4.3746,4.3641,4.3711,291242.2907
2015-08-27 10:45:00,12.49,12.54,12.48,12.52,409876.6519823788,4.3711,4.3886,4.3676,4.3816,409876.652
2015-08-27 10:50:00,12.52,12.54,12.51,12.54,276999.99999999994,4.3816,4.3886,4.3781,4.3886,277000.0
2015-08-27 10:55:00,12.54,12.54,12.53,12.54,218198.23788546253,4.3886,4.3886,4.3851,4.3886,218198.2379
2015-08-27 11:00:00,12.53,12.55,12.53,12.54,416220.26431718055,4.3851,4.3921,4.3851,4.3886,416220.2643
2015-08-27 11:05:00,12.54,12.58,12.53,12.53,624605.7268722466,4.3886,4.4026,4.3851,4.3851,624605.7269
2015-08-27 11:10:00,12.53,12.59,12.53,12.58,990685.0220264316,4.3851,4.4061,4.3851,4.4026,990685.022
2015-08-27 11:15:00,12.57,12.57,12.53,12.53,259722.4669603524,4.3991,4.3991,4.3851,4.3851,259722.467
2015-08-27 11:20:00,12.53,12.54,12.52,12.53,248354.6255506608,4.3851,4.3886,4.3816,4.3851,248354.6256
2015-08-27 11:25:00,12.53,12.54,12.51,12.52,366634.3612334801,4.3851,4.3886,4.3781,4.3816,366634.3612
2015-08-27 11:30:00,12.52,12.52,12.49,12.49,438896.47577092506,4.3816,4.3816,4.3711,4.3711,438896.4758
2015-08-27 11:35:00,12.49,12.49,12.47,12.48,224125.5506607929,4.3711,4.3711,4.3641,4.3676,224125.5507
2015-08-27 11:40:00,12.48,12.49,12.47,12.49,173499.99999999997,4.3676,4.3711,4.3641,4.3711,173500.0
2015-08-27 11:45:00,12.49,12.5,12.48,12.49,378480.1762114537,4.3711,4.3746,4.3676,4.3711,378480.1762
2015-08-27 11:50:00,12.49,12.5,12.47,12.48,446757.7092511013,4.3711,4.3746,4.3641,4.3676,446757.7093
2015-08-27 11:55:00,12.48,12.48,12.46,12.47,430612.334801762,4.3676,4.3676,4.3606,4.3641,430612.3348
2015-08-27 12:00:00,12.47,12.49,12.46,12.49,267999.99999999994,4.3641,4.3711,4.3606,4.3711,268000.0
2015-08-27 12:05:00,12.49,12.51,12.49,12.49,361220.26431718055,4.3711,4.3781,4.3711,4.3711,361220.2643
2015-08-27 12:10:00,12.49,12.5,12.47,12.48,146735.68281938322,4.3711,4.3746,4.3641,4.3676,146735.6828
2015-08-27 12:15:00,12.48,12.51,12.47,12.5,170469.16299559467,4.3676,4.3781,4.3641,4.3746,170469.163
2015-08-27 12:20:00,12.5,12.5,12.48,12.48,133552.86343612333,4.3746,4.3746,4.3676,4.3676,133552.8634
2015-08-27 12:25:00,12.48,12.5,12.48,12.49,385654.1850220264,4.3676,4.3746,4.3676,4.3711,385654.185
2015-08-27 12:30:00,12.49,12.49,12.46,12.46,173096.91629955944,4.3711,4.3711,4.3606,4.3606,173096.9163
2015-08-27 12:35:00,12.46,12.47,12.44,12.45,318689.4273127753,4.3606,4.3641,4.3536,4.3571,318689.4273
2015-08-27 12:40:00,12.46,12.46,12.43,12.44,393588.10572687216,4.3606,4.3606,4.3501,4.3536,393588.1057
2015-08-27 12:45:00,12.44,12.48,12.44,12.48,364484.5814977973,4.3536,4.3676,4.3536,4.3676,364484.5815
2015-08-27 12:50:00,12.48,12.5,12.47,12.49,180367.8414096916,4.3676,4.3746,4.3641,4.3711,180367.8414
2015-08-27 12:55:00,12.49,12.5,12.47,12.49,228185.0220264317,4.3711,4.3746,4.3641,4.3711,228185.022
2015-08-27 13:00:00,12.49,12.49,12.47,12.48,96257.7092511013,4.3711,4.3711,4.3641,4.3676,96257.7093
2015-08-27 13:05:00,12.49,12.51,12.47,12.49,187883.25991189425,4.3711,4.3781,4.3641,4.3711,187883.2599
2015-08-27 13:10:00,12.5,12.5,12.49,12.49,148383.25991189425,4.3746,4.3746,4.3711,4.3711,148383.2599
2015-08-27 13:15:00,12.49,12.5,12.49,12.49,226680.61674008807,4.3711,4.3746,4.3711,4.3711,226680.6167
2015-08-27 13:20:00,12.49,12.52,12.49,12.49,315281.9383259912,4.3711,4.3816,4.3711,4.3711,315281.9383
2015-08-27 13:25:00,12.49,12.51,12.49,12.51,140955.94713656386,4.3711,4.3781,4.3711,4.3781,140955.9471
2015-08-27 13:30:00,12.5,12.51,12.49,12.5,104403.0837004405,4.3746,4.3781,4.3711,4.3746,104403.0837
2015-08-27 13:35:00,12.49,12.5,12.48,12.48,231735.6828193832,4.3711,4.3746,4.3676,4.3676,231735.6828
2015-08-27 13:40:00,12.48,12.51,12.48,12.5,153185.0220264317,4.3676,4.3781,4.3676,4.3746,153185.022
2015-08-27 13:45:00,12.5,12.5,12.47,12.48,191883.25991189425,4.3746,4.3746,4.3641,4.3676,191883.2599
2015-08-27 13:50:00,12.48,12.49,12.46,12.49,200951.54185022024,4.3676,4.3711,4.3606,4.3711,200951.5419
2015-08-27 13:55:00,12.49,12.51,12.48,12.51,110658.59030837004,4.3711,4.3781,4.3676,4.3781,110658.5903
2015-08-27 14:00:00,12.52,12.54,12.51,12.54,305484.5814977973,4.3816,4.3886,4.3781,4.3886,305484.5815
2015-08-27 14:05:00,12.54,12.55,12.53,12.53,251471.36563876647,4.3886,4.3921,4.3851,4.3851,251471.3656
2015-08-27 14:10:00,12.53,12.54,12.52,12.53,160348.01762114535,4.3851,4.3886,4.3816,4.3851,160348.0176
2015-08-27 14:15:00,12.53,12.53,12.48,12.49,227722.4669603524,4.3851,4.3851,4.3676,4.3711,227722.467
2015-08-27 14:20:00,12.49,12.5,12.48,12.49,197215.85903083696,4.3711,4.3746,4.3676,4.3711,197215.859
2015-08-27 14:25:00,12.49,12.5,12.46,12.48,867931.7180616738,4.3711,4.3746,4.3606,4.3676,867931.7181
2015-08-27 14:30:00,12.48,12.5,12.47,12.47,526861.2334801761,4.3676,4.3746,4.3641,4.3641,526861.2335
2015-08-27 14:35:00,12.47,12.53,12.47,12.52,342048.45814977965,4.3641,4.3851,4.3641,4.3816,342048.4581
2015-08-27 14:40:00,12.52,12.53,12.49,12.49,269671.80616740085,4.3816,4.3851,4.3711,4.3711,269671.8062
2015-08-27 14:45:00,12.49,12.51,12.45,12.45,251828.19383259903,4.3711,4.3781,4.3571,4.3571,251828.1938
2015-08-27 14:50:00,12.45,12.47,12.44,12.45,260057.2687224669,4.3571,4.3641,4.3536,4.3571,260057.2687
2015-08-27 14:55:00,12.45,12.45,12.4,12.41,460425.1101321585,4.3571,4.3571,4.3396,4.3431,460425.1101
2015-08-27 15:00:00,12.41,12.44,12.36,12.37,568951.5418502202,4.3431,4.3536,4.3256,4.3291,568951.5419
2015-08-27 15:05:00,12.37,12.43,12.34,12.43,580356.8281938325,4.3291,4.3501,4.3186,4.3501,580356.8282
2015-08-27 15:10:00,12.43,12.44,12.39,12.4,406196.0352422907,4.3501,4.3536,4.3361,4.3396,406196.0352
2015-08-27 15:15:00,12.4,12.44,12.37,12.43,699224.6696035241,4.3396,4.3536,4.3291,4.3501,699224.6696
2015-08-27 15:20:00,12.42,12.43,12.39,12.43,495123.348017621,4.3466,4.3501,4.3361,4.3501,495123.348
2015-08-27 15:25:00,12.43,12.5,12.41,12.5,615297.3568281938,4.3501,4.3746,4.3431,4.3746,615297.3568
2015-08-27 15:30:00,12.5,12.54,12.47,12.53,541751.1013215858,4.3746,4.3886,4.3641,4.3851,541751.1013
2015-08-27 15:35:00,12.53,12.53,12.49,12.5,637048.4581497796,4.3851,4.3851,4.3711,4.3746,637048.4581
2015-08-27 15:40:00,12.5,12.55,12.49,12.55,688356.8281938324,4.3746,4.3921,4.3711,4.3921,688356.8282
2015-08-27 15:45:00,12.55,12.58,12.53,12.58,873499.9999999999,4.3921,4.4026,4.3851,4.4026,873500.0
2015-08-27 15:50:00,12.58,12.59,12.56,12.58,870997.797356828,4.4026,4.4061,4.3956,4.4026,870997.7974
2015-08-27 15:55:00,12.58,12.62,12.58,12.62,1482303.964757709,4.4026,4.4166,4.4026,4.4166,1482303.9648
2015-08-28 09:30:00,12.58,12.64,12.56,12.63,389896.47577092506,4.4026,4.4236,4.3956,4.4201,389896.4758
2015-08-28 09:35:00,12.63,12.68,12.59,12.67,238731.2775330396,4.4201,4.4376,4.4061,4.4341,238731.2775
2015-08-28 09:40:00,12.67,12.69,12.65,12.67,319568.2819383259,4.4341,4.4411,4.4271,4.4341,319568.2819
2015-08-28 09:45:00,12.66,12.67,12.62,12.63,352859.0308370044,4.4306,4.4341,4.4166,4.4201,352859.0308
2015-08-28 09:50:00,12.62,12.64,12.6,12.63,364151.9823788545,4.4166,4.4236,4.4096,4.4201,364151.9824
2015-08-28 09:55:00,12.62,12.69,12.62,12.65,235852.4229074889,4.4166,4.4411,4.4166,4.4271,235852.4229
2015-08-28 10:00:00,12.65,12.67,12.63,12.66,240852.4229074889,4.4271,4.4341,4.4201,4.4306,240852.4229
2015-08-28 10:05:00,12.66,12.7,12.65,12.7,997301.7621145372,4.4306,4.4446,4.4271,4.4446,997301.7621
2015-08-28 10:10:00,12.7,12.74,12.7,12.72,357669.603524229,4.4446,4.4586,4.4446,4.4516,357669.6035
2015-08-28 10:15:00,12.73,12.75,12.72,12.72,233339.2070484581,4.4551,4.4621,4.4516,4.4516,233339.207
2015-08-28 10:20:00,12.73,12.73,12.71,12.73,291202.6431718061,4.4551,4.4551,4.4481,4.4551,291202.6432
2015-08-28 10:25:00,12.73,12.73,12.71,12.72,284361.23348017613,4.4551,4.4551,4.4481,4.4516,284361.2335
2015-08-28 10:30:00,12.72,12.74,12.71,12.73,338068.2819383259,4.4516,4.4586,4.4481,4.4551,338068.2819
2015-08-28 10:35:00,12.73,12.73,12.71,12.73,451845.8149779735,4.4551,4.4551,4.4481,4.4551,451845.815
2015-08-28 10:40:00,12.73,12.73,12.71,12.72,616193.8325991188,4.4551,4.4551,4.4481,4.4516,616193.8326
2015-08-28 10:45:00,12.73,12.73,12.72,12.73,545427.3127753303,4.4551,4.4551,4.4516,4.4551,545427.3128
2015-08-28 10:50:00,12.73,12.77,12.72,12.77,269962.55506607925,4.4551,4.4691,4.4516,4.4691,269962.5551
2015-08-28 10:55:00,12.77,12.77,12.75,12.75,641744.4933920704,4.4691,4.4691,4.4621,4.4621,641744.4934
2015-08-28 11:00:00,12.75,12.76,12.74,12.74,444577.0925110132,4.4621,4.4656,4.4586,4.4586,444577.0925
2015-08-28 11:05:00,12.74,12.74,12.71,12.72,578123.3480176211,4.4586,4.4586,4.4481,4.4516,578123.348
2015-08-28 11:10:00,12.72,12.72,12.71,12.72,387436.1233480176,4.4516,4.4516,4.4481,4.4516,387436.1233
2015-08-28 11:15:00,12.72,12.73,12.71,12.72,321189.4273127753,4.4516,4.4551,4.4481,4.4516,321189.4273
2015-08-28 11:20:00,12.72,12.73,12.71,12.72,214696.0352422907,4.4516,4.4551,4.4481,4.4516,214696.0352
2015-08-28 11:25:00,12.72,12.74,12.72,12.73,268757.70925110125,4.4516,4.4586,4.4516,4.4551,268757.7093
2015-08-28 11:30:00,12.73,12.76,12.73,12.75,342861.23348017613,4.4551,4.4656,4.4551,4.4621,342861.2335
2015-08-28 11:35:00,12.75,12.76,12.72,12.72,433837.0044052863,4.4621,4.4656,4.4516,4.4516,433837.0044
2015-08-28 11:40:00,12.72,12.73,12.71,12.71,677841.4096916298,4.4516,4.4551,4.4481,4.4481,677841.4097
2015-08-28 11:45:00,12.72,12.72,12.7,12.71,260541.85022026423,4.4516,4.4516,4.4446,4.4481,260541.8502
2015-08-28 11:50:00,12.71,12.71,12.7,12.71,1118374.4493392068,4.4481,4.4481,4.4446,4.4481,1118374.4493
2015-08-28 11:55:00,12.71,12.71,12.69,12.7,499674.0088105726,4.4481,4.4481,4.4411,4.4446,499674.0088
2015-08-28 12:00:00,12.7,12.7,12.69,12.7,433171.8061674008,4.4446,4.4446,4.4411,4.4446,433171.8062
2015-08-28 12:05:00,12.7,12.71,12.69,12.7,426506.60792951536,4.4446,4.4481,4.4411,4.4446,426506.6079
2015-08-28 12:10:00,12.7,12.73,12.69,12.71,366997.7973568281,4.4446,4.4551,4.4411,4.4481,366997.7974
2015-08-28 12:15:00,12.71,12.73,12.71,12.72,187654.1850220264,4.4481,4.4551,4.4481,4.4516,187654.185
2015-08-28 12:20:00,12.72,12.72,12.69,12.71,228931.718061674,4.4516,4.4516,4.4411,4.4481,228931.7181
2015-08-28 12:25:00,12.7,12.71,12.69,12.7,179803.9647577092,4.4446,4.4481,4.4411,4.4446,179803.9648
2015-08-28 12:30:00,12.7,12.73,12.69,12.72,222563.8766519824,4.4446,4.4551,4.4411,4.4516,222563.8767
2015-08-28 12:35:00,12.73,12.73,12.72,12.73,215784.1409691629,4.4551,4.4551,4.4516,4.4551,215784.141
2015-08-28 12:40:00,12.72,12.73,12.71,12.71,171669.60352422905,4.4516,4.4551,4.4481,4.4481,171669.6035
2015-08-28 12:45:00,12.71,12.72,12.7,12.71,212033.03964757704,4.4481,4.4516,4.4446,4.4481,212033.0396
2015-08-28 12:50:00,12.71,12.72,12.7,12.7,213850.22026431715,4.4481,4.4516,4.4446,4.4446,213850.2203
2015-08-28 12:55:00,12.71,12.72,12.7,12.72,306171.80616740085,4.4481,4.4516,4.4446,4.4516,306171.8062
2015-08-28 13:00:00,12.71,12.72,12.71,12.72,225154.1850220264,4.4481,4.4516,4.4481,4.4516,225154.185
2015-08-28 13:05:00,12.72,12.73,12.71,12.72,143022.02643171803,4.4516,4.4551,4.4481,4.4516,143022.0264
2015-08-28 13:10:00,12.72,12.72,12.7,12.7,160116.7400881057,4.4516,4.4516,4.4446,4.4446,160116.7401
2015-08-28 13:15:00,12.7,12.71,12.69,12.7,592466.9603524228,4.4446,4.4481,4.4411,4.4446,592466.9604
2015-08-28 13:20:00,12.7,12.7,12.68,12.69,230330.3964757709,4.4446,4.4446,4.4376,4.4411,230330.3965
2015-08-28 13:25:00,12.69,12.7,12.67,12.67,505612.334801762,4.4411,4.4446,4.4341,4.4341,505612.3348
2015-08-28 13:30:00,12.67,12.68,12.67,12.68,326898.6784140969,4.4341,4.4376,4.4341,4.4376,326898.6784
2015-08-28 13:35:00,12.67,12.68,12.62,12.62,354843.6123348017,4.4341,4.4376,4.4166,4.4166,354843.6123
2015-08-28 13:40:00,12.62,12.64,12.6,12.64,233795.154185022,4.4166,4.4236,4.4096,4.4236,233795.1542
2015-08-28 13:45:00,12.64,12.65,12.63,12.65,211988.98678414093,4.4236,4.4271,4.4201,4.4271,211988.9868
2015-08-28 13:50:00,12.64,12.68,12.64,12.67,329669.603524229,4.4236,4.4376,4.4236,4.4341,329669.6035
2015-08-28 13:55:00,12.67,12.67,12.64,12.65,140178.41409691627,4.4341,4.4341,4.4236,4.4271,140178.4141
2015-08-28 14:00:00,12.64,12.68,12.64,12.67,183066.07929515417,4.4236,4.4376,4.4236,4.4341,183066.0793
2015-08-28 14:05:00,12.66,12.68,12.66,12.67,147383.25991189425,4.4306,4.4376,4.4306,4.4341,147383.2599
2015-08-28 14:10:00,12.67,12.67,12.65,12.66,332466.96035242284,4.4341,4.4341,4.4271,4.4306,332466.9604
2015-08-28 14:15:00,12.65,12.67,12.65,12.66,211993.3920704845,4.4271,4.4341,4.4271,4.4306,211993.3921
2015-08-28 14:20:00,12.66,12.67,12.65,12.66,197207.0484581497,4.4306,4.4341,4.4271,4.4306,197207.0485
2015-08-28 14:25:00,12.66,12.66,12.64,12.66,202171.80616740085,4.4306,4.4306,4.4236,4.4306,202171.8062
2015-08-28 14:30:00,12.65,12.68,12.65,12.67,323746.69603524223,4.4271,4.4376,4.4271,4.4341,323746.696
2015-08-28 14:35:00,12.66,12.7,12.65,12.7,596669.603524229,4.4306,4.4446,4.4271,4.4446,596669.6035
2015-08-28 14:40:00,12.69,12.7,12.69,12.69,176070.48458149776,4.4411,4.4446,4.4411,4.4411,176070.4846
2015-08-28 14:45:00,12.69,12.72,12.69,12.71,276299.5594713656,4.4411,4.4516,4.4411,4.4481,276299.5595
2015-08-28 14:50:00,12.7,12.71,12.67,12.68,224689.42731277528,4.4446,4.4481,4.4341,4.4376,224689.4273
2015-08-28 14:55:00,12.68,12.7,12.68,12.69,241127.7533039647,4.4376,4.4446,4.4376,4.4411,241127.7533
2015-08-28 15:00:00,12.69,12.69,12.66,12.69,321425.11013215856,4.4411,4.4411,4.4306,4.4411,321425.1101
2015-08-28 15:05:00,12.69,12.69,12.67,12.69,225762.1145374449,4.4411,4.4411,4.4341,4.4411,225762.1145
2015-08-28 15:10:00,12.69,12.71,12.69,12.7,408004.40528634354,4.4411,4.4481,4.4411,4.4446,408004.4053
2015-08-28 15:15:00,12.7,12.71,12.69,12.7,464006.60792951536,4.4446,4.4481,4.4411,4.4446,464006.6079
2015-08-28 15:20:00,12.7,12.7,12.66,12.67,468442.7312775329,4.4446,4.4446,4.4306,4.4341,468442.7313
2015-08-28 15:25:00,12.67,12.68,12.67,12.68,451343.6123348017,4.4341,4.4376,4.4341,4.4376,451343.6123
2015-08-28 15:30:00,12.68,12.69,12.67,12.69,546852.4229074889,4.4376,4.4411,4.4341,4.4411,546852.4229
2015-08-28 15:35:00,12.69,12.69,12.65,12.66,651224.6696035241,4.4411,4.4411,4.4271,4.4306,651224.6696
2015-08-28 15:40:00,12.66,12.67,12.64,12.67,536784.1409691629,4.4306,4.4341,4.4236,4.4341,536784.141
2015-08-28 15:45:00,12.66,12.68,12.66,12.68,526938.3259911893,4.4306,4.4376,4.4306,4.4376,526938.326
2015-08-28 15:50:00,12.68,12.72,12.68,12.69,790112.334801762,4.4376,4.4516,4.4376,4.4411,790112.3348
2015-08-28 15:55:00,12.69,12.73,12.69,12.73,1624881.0572687222,4.4411,4.4551,4.4411,4.4551,1624881.0573
2015-08-31 09:30:00,12.63,12.65,12.59,12.63,461636.5638766519,4.4201,4.4271,4.4061,4.4201,461636.5639
2015-08-31 09:35:00,12.63,12.64,12.59,12.6,218460.35242290745,4.4201,4.4236,4.4061,4.4096,218460.3524
2015-08-31 09:40:00,12.6,12.61,12.58,12.59,98281.93832599116,4.4096,4.4131,4.4026,4.4061,98281.9383
2015-08-31 09:45:00,12.58,12.64,12.58,12.63,518231.2775330396,4.4026,4.4236,4.4026,4.4201,518231.2775
2015-08-31 09:50:00,12.63,12.7,12.62,12.7,369068.2819383259,4.4201,4.4446,4.4166,4.4446,369068.2819
2015-08-31 09:55:00,12.7,12.71,12.64,12.65,282070.48458149773,4.4446,4.4481,4.4236,4.4271,282070.4846
2015-08-31 10:00:00,12.65,12.65,12.61,12.61,340894.27312775323,4.4271,4.4271,4.4131,4.4131,340894.2731
2015-08-31 10:05:00,12.61,12.66,12.61,12.65,226812.77533039643,4.4131,4.4306,4.4131,4.4271,226812.7753
2015-08-31 10:10:00,12.65,12.67,12.63,12.65,224162.9955947136,4.4271,4.4341,4.4201,4.4271,224162.9956
2015-08-31 10:15:00,12.65,12.66,12.63,12.65,256887.66519823784,4.4271,4.4306,4.4201,4.4271,256887.6652
2015-08-31 10:20:00,12.65,12.65,12.63,12.65,277464.7577092511,4.4271,4.4271,4.4201,4.4271,277464.7577
2015-08-31 10:25:00,12.65,12.75,12.64,12.72,408828.19383259903,4.4271,4.4621,4.4236,4.4516,408828.1938
2015-08-31 10:30:00,12.72,12.73,12.7,12.71,149248.89867841406,4.4516,4.4551,4.4446,4.4481,149248.8987
2015-08-31 10:35:00,12.71,12.74,12.7,12.73,152198.23788546253,4.4481,4.4586,4.4446,4.4551,152198.2379
2015-08-31 10:40:00,12.73,12.74,12.7,12.71,184398.67841409688,4.4551,4.4586,4.4446,4.4481,184398.6784
2015-08-31 10:45:00,12.71,12.71,12.66,12.68,230885.46255506604,4.4481,4.4481,4.4306,4.4376,230885.4626
2015-08-31 10:50:00,12.68,12.68,12.67,12.68,181977.97356828192,4.4376,4.4376,4.4341,4.4376,181977.9736
2015-08-31 10:55:00,12.68,12.68,12.65,12.66,146828.1938325991,4.4376,4.4376,4.4271,4.4306,146828.1938
2015-08-31 11:00:00,12.66,12.66,12.64,12.66,258092.51101321584,4.4306,4.4306,4.4236,4.4306,258092.511
2015-08-31 11:05:00,12.66,12.66,12.63,12.64,273455.94713656383,4.4306,4.4306,4.4201,4.4236,273455.9471
2015-08-31 11:10:00,12.64,12.65,12.63,12.65,172821.58590308367,4.4236,4.4271,4.4201,4.4271,172821.5859
2015-08-31 11:15:00,12.65,12.68,12.64,12.68,138594.71365638764,4.4271,4.4376,4.4236,4.4376,138594.7137
2015-08-31 11:20:00,12.68,12.73,12.68,12.73,277330.39647577086,4.4376,4.4551,4.4376,4.4551,277330.3965
2015-08-31 11:25:00,12.73,12.75,12.7,12.72,515799.55947136553,4.4551,4.4621,4.4446,4.4516,515799.5595
2015-08-31 11:30:00,12.71,12.72,12.68,12.71,263991.18942731275,4.4481,4.4516,4.4376,4.4481,263991.1894
2015-08-31 11:35:00,12.71,12.73,12.71,12.72,181658.59030837,4.4481,4.4551,4.4481,4.4516,181658.5903
2015-08-31 11:40:00,12.72,12.75,12.71,12.73,896251.1013215857,4.4516,4.4621,4.4481,4.4551,896251.1013
2015-08-31 11:45:00,12.73,12.75,12.72,12.74,702942.7312775329,4.4551,4.4621,4.4516,4.4586,702942.7313
2015-08-31 11:50:00,12.74,12.74,12.72,12.73,178530.83700440524,4.4586,4.4586,4.4516,4.4551,178530.837
2015-08-31 11:55:00,12.72,12.73,12.71,12.73,188083.7004405286,4.4516,4.4551,4.4481,4.4551,188083.7004
2015-08-31 12:00:00,12.73,12.74,12.73,12.74,171482.3788546255,4.4551,4.4586,4.4551,4.4586,171482.3789
2015-08-31 12:05:00,12.74,12.76,12.73,12.73,777484.5814977972,4.4586,4.4656,4.4551,4.4551,777484.5815
2015-08-31 12:10:00,12.73,12.76,12.71,12.73,412991.1894273127,4.4551,4.4656,4.4481,4.4551,412991.1894
2015-08-31 12:15:00,12.72,12.73,12.71,12.73,206246.69603524223,4.4516,4.4551,4.4481,4.4551,206246.696
2015-08-31 12:20:00,12.73,12.74,12.72,12.73,171878.85462555062,4.4551,4.4586,4.4516,4.4551,171878.8546
2015-08-31 12:25:00,12.73,12.75,12.73,12.74,423788.5462555065,4.4551,4.4621,4.4551,4.4586,423788.5463
2015-08-31 12:30:00,12.75,12.75,12.74,12.74,111561.67400881056,4.4621,4.4621,4.4586,4.4586,111561.674
2015-08-31 12:35:00,12.74,12.76,12.73,12.75,173665.19823788543,4.4586,4.4656,4.4551,4.4621,173665.1982
2015-08-31 12:40:00,12.75,12.75,12.74,12.75,106103.52422907489,4.4621,4.4621,4.4586,4.4621,106103.5242
2015-08-31 12:45:00,12.76,12.76,12.74,12.74,197819.38325991185,4.4656,4.4656,4.4586,4.4586,197819.3833
2015-08-31 12:50:00,12.75,12.77,12.74,12.77,153363.436123348,4.4621,4.4691,4.4586,4.4691,153363.4361
2015-08-31 12:55:00,12.77,12.77,12.73,12.73,110645.3744493392,4.4691,4.4691,4.4551,4.4551,110645.3744
2015-08-31 13:00:00,12.74,12.76,12.73,12.73,364330.39647577086,4.4586,4.4656,4.4551,4.4551,364330.3965
2015-08-31 13:05:00,12.74,12.75,12.74,12.75,230801.7621145374,4.4586,4.4621,4.4586,4.4621,230801.7621
2015-08-31 13:10:00,12.74,12.75,12.73,12.73,124649.7797356828,4.4586,4.4621,4.4551,4.4551,124649.7797
2015-08-31 13:15:00,12.73,12.73,12.71,12.71,285361.23348017613,4.4551,4.4551,4.4481,4.4481,285361.2335
2015-08-31 13:20:00,12.71,12.71,12.69,12.7,124660.79295154182,4.4481,4.4481,4.4411,4.4446,124660.793
2015-08-31 13:25:00,12.7,12.72,12.69,12.69,164334.8017621145,4.4446,4.4516,4.4411,4.4411,164334.8018
2015-08-31 13:30:00,12.69,12.69,12.65,12.66,284561.67400881054,4.4411,4.4411,4.4271,4.4306,284561.674
2015-08-31 13:35:00,12.66,12.67,12.65,12.67,270121.14537444926,4.4306,4.4341,4.4271,4.4341,270121.1454
2015-08-31 13:40:00,12.67,12.67,12.65,12.67,268473.56828193826,4.4341,4.4341,4.4271,4.4341,268473.5683
2015-08-31 13:45:00,12.67,12.67,12.66,12.67,287270.9251101321,4.4341,4.4341,4.4306,4.4341,287270.9251
2015-08-31 13:50:00,12.67,12.68,12.66,12.67,602715.8590308368,4.4341,4.4376,4.4306,4.4341,602715.859
2015-08-31 13:55:00,12.67,12.67,12.66,12.67,323215.85903083696,4.4341,4.4341,4.4306,4.4341,323215.859
2015-08-31 14:00:00,12.67,12.68,12.67,12.68,274193.8325991189,4.4341,4.4376,4.4341,4.4376,274193.8326
2015-08-31 14:05:00,12.68,12.7,12.67,12.68,720207.0484581497,4.4376,4.4446,4.4341,4.4376,720207.0485
2015-08-31 14:10:00,12.68,12.68,12.66,12.66,476101.321585903,4.4376,4.4376,4.4306,4.4306,476101.3216
2015-08-31 14:15:00,12.66,12.67,12.65,12.65,315125.5506607929,4.4306,4.4341,4.4271,4.4271,315125.5507
2015-08-31 14:20:00,12.65,12.67,12.65,12.66,261927.3127753304,4.4271,4.4341,4.4271,4.4306,261927.3128
2015-08-31 14:25:00,12.66,12.68,12.66,12.68,260299.5594713656,4.4306,4.4376,4.4306,4.4376,260299.5595
2015-08-31 14:30:00,12.68,12.7,12.68,12.68,494711.4537444933,4.4376,4.4446,4.4376,4.4376,494711.4537
2015-08-31 14:35:00,12.68,12.69,12.66,12.67,129958.14977973566,4.4376,4.4411,4.4306,4.4341,129958.1498
2015-08-31 14:40:00,12.67,12.68,12.66,12.67,274011.0132158589,4.4341,4.4376,4.4306,4.4341,274011.0132
2015-08-31 14:45:00,12.67,12.68,12.66,12.67,259779.73568281933,4.4341,4.4376,4.4306,4.4341,259779.7357
2015-08-31 14:50:00,12.67,12.68,12.66,12.67,721649.7797356826,4.4341,4.4376,4.4306,4.4341,721649.7797
2015-08-31 14:55:00,12.67,12.68,12.67,12.68,252074.88986784127,4.4341,4.4376,4.4341,4.4376,252074.8899
2015-08-31 15:00:00,12.68,12.68,12.67,12.68,391092.5110132158,4.4376,4.4376,4.4341,4.4376,391092.511
2015-08-31 15:05:00,12.68,12.71,12.67,12.69,365218.0616740087,4.4376,4.4481,4.4341,4.4411,365218.0617
2015-08-31 15:10:00,12.69,12.7,12.68,12.69,269812.7753303964,4.4411,4.4446,4.4376,4.4411,269812.7753
2015-08-31 15:15:00,12.69,12.69,12.67,12.67,176317.18061674005,4.4411,4.4411,4.4341,4.4341,176317.1806
2015-08-31 15:20:00,12.67,12.7,12.66,12.7,393755.5066079294,4.4341,4.4446,4.4306,4.4446,393755.5066
2015-08-31 15:25:00,12.7,12.7,12.68,12.68,254134.36123348013,4.4446,4.4446,4.4376,4.4376,254134.3612
2015-08-31 15:30:00,12.68,12.73,12.68,12.72,516370.0440528633,4.4376,4.4551,4.4376,4.4516,516370.0441
2015-08-31 15:35:00,12.72,12.73,12.7,12.72,507841.4096916299,4.4516,4.4551,4.4446,4.4516,507841.4097
2015-08-31 15:40:00,12.72,12.75,12.72,12.75,564594.7136563875,4.4516,4.4621,4.4516,4.4621,564594.7137
2015-08-31 15:45:00,12.74,12.75,12.73,12.73,566387.6651982378,4.4586,4.4621,4.4551,4.4551,566387.6652
2015-08-31 15:50:00,12.73,12.75,12.72,12.74,616665.1982378854,4.4551,4.4621,4.4516,4.4586,616665.1982
2015-08-31 15:55:00,12.74,12.75,12.72,12.73,1826665.198237885,4.4586,4.4621,4.4516,4.4551,1826665.1982
2015-09-01 09:30:00,12.44,12.58,12.4,12.57,1083607.9295154184,4.3536,4.4026,4.3396,4.3991,1083607.9295
2015-09-01 09:35:00,12.58,12.61,12.55,12.58,540330.3964757709,4.4026,4.4131,4.3921,4.4026,540330.3965
2015-09-01 09:40:00,12.58,12.58,12.55,12.57,365303.9647577092,4.4026,4.4026,4.3921,4.3991,365303.9648
2015-09-01 09:45:00,12.57,12.6,12.55,12.56,663198.2378854625,4.3991,4.4096,4.3921,4.3956,663198.2379
2015-09-01 09:50:00,12.56,12.62,12.55,12.55,453561.6740088105,4.3956,4.4166,4.3921,4.3921,453561.674
2015-09-01 09:55:00,12.56,12.63,12.55,12.61,592090.308370044,4.3956,4.4201,4.3921,4.4131,592090.3084
2015-09-01 10:00:00,12.61,12.61,12.55,12.56,424281.9383259911,4.4131,4.4131,4.3921,4.3956,424281.9383
2015-09-01 10:05:00,12.56,12.57,12.53,12.55,902821.5859030836,4.3956,4.3991,4.3851,4.3921,902821.5859
2015-09-01 10:10:00,12.55,12.58,12.55,12.58,384504.40528634354,4.3921,4.4026,4.3921,4.4026,384504.4053
2015-09-01 10:15:00,12.58,12.59,12.57,12.57,321129.9559471365,4.4026,4.4061,4.3991,4.3991,321129.9559
2015-09-01 10:20:00,12.58,12.58,12.56,12.58,351488.9867841409,4.4026,4.4026,4.3956,4.4026,351488.9868
2015-09-01 10:25:00,12.58,12.64,12.58,12.63,838356.8281938324,4.4026,4.4236,4.4026,4.4201,838356.8282
2015-09-01 10:30:00,12.63,12.63,12.59,12.62,353887.6651982378,4.4201,4.4201,4.4061,4.4166,353887.6652
2015-09-01 10:35:00,12.61,12.68,12.61,12.67,839539.6475770924,4.4131,4.4376,4.4131,4.4341,839539.6476
2015-09-01 10:40:00,12.68,12.68,12.63,12.64,433158.59030837,4.4376,4.4376,4.4201,4.4236,433158.5903
2015-09-01 10:45:00,12.63,12.64,12.61,12.64,438055.0660792951,4.4201,4.4236,4.4131,4.4236,438055.0661
2015-09-01 10:50:00,12.63,12.64,12.61,12.62,411526.4317180616,4.4201,4.4236,4.4131,4.4166,411526.4317
2015-09-01 10:55:00,12.62,12.62,12.59,12.62,277594.71365638764,4.4166,4.4166,4.4061,4.4166,277594.7137
2015-09-01 11:00:00,12.62,12.63,12.58,12.61,323332.5991189427,4.4166,4.4201,4.4026,4.4131,323332.5991
2015-09-01 11:05:00,12.61,12.68,12.61,12.67,372059.4713656387,4.4131,4.4376,4.4131,4.4341,372059.4714
2015-09-01 11:10:00,12.67,12.7,12.66,12.69,348480.1762114537,4.4341,4.4446,4.4306,4.4411,348480.1762
2015-09-01 11:15:00,12.69,12.72,12.68,12.71,355138.7665198237,4.4411,4.4516,4.4376,4.4481,355138.7665
2015-09-01 11:20:00,12.7,12.72,12.7,12.71,307169.603524229,4.4446,4.4516,4.4446,4.4481,307169.6035
2015-09-01 11:25:00,12.71,12.72,12.68,12.68,474317.18061674,4.4481,4.4516,4.4376,4.4376,474317.1806
2015-09-01 11:30:00,12.68,12.69,12.66,12.68,149101.32158590306,4.4376,4.4411,4.4306,4.4376,149101.3216
2015-09-01 11:35:00,12.68,12.71,12.67,12.69,290711.45374449337,4.4376,4.4481,4.4341,4.4411,290711.4537
2015-09-01 11:40:00,12.69,12.69,12.67,12.69,236429.51541850207,4.4411,4.4411,4.4341,4.4411,236429.5154
2015-09-01 11:45:00,12.69,12.72,12.69,12.72,266477.9735682819,4.4411,4.4516,4.4411,4.4516,266477.9736
2015-09-01 11:50:00,12.73,12.73,12.71,12.73,410253.30396475765,4.4551,4.4551,4.4481,4.4551,410253.304
2015-09-01 11:55:00,12.73,12.74,12.7,12.71,248911.8942731277,4.4551,4.4586,4.4446,4.4481,248911.8943
2015-09-01 12:00:00,12.71,12.73,12.7,12.71,359662.9955947136,4.4481,4.4551,4.4446,4.4481,359662.9956
2015-09-01 12:05:00,12.71,12.72,12.69,12.7,276182.81938325986,4.4481,4.4516,4.4411,4.4446,276182.8194
2015-09-01 12:10:00,12.7,12.72,12.7,12.71,313480.1762114537,4.4446,4.4516,4.4446,4.4481,313480.1762
2015-09-01 12:15:00,12.71,12.73,12.71,12.72,335196.0352422907,4.4481,4.4551,4.4481,4.4516,335196.0352
2015-09-01 12:20:00,12.72,12.75,12.71,12.75,414616.74008810567,4.4516,4.4621,4.4481,4.4621,414616.7401
2015-09-01 12:25:00,12.75,12.78,12.75,12.76,1009947.1365638764,4.4621,4.4726,4.4621,4.4656,1009947.1366
2015-09-01 12:30:00,12.76,12.78,12.76,12.78,430713.65638766513,4.4656,4.4726,4.4656,4.4726,430713.6564
2015-09-01 12:35:00,12.78,12.78,12.76,12.77,280649.7797356828,4.4726,4.4726,4.4656,4.4691,280649.7797
2015-09-01 12:40:00,12.77,12.77,12.72,12.73,598603.5242290748,4.4691,4.4691,4.4516,4.4551,598603.5242
2015-09-01 12:45:00,12.73,12.73,12.68,12.68,315977.97356828186,4.4551,4.4551,4.4376,4.4376,315977.9736
2015-09-01 12:50:00,12.69,12.69,12.66,12.68,191896.47577092508,4.4411,4.4411,4.4306,4.4376,191896.4758
2015-09-01 12:55:00,12.68,12.68,12.64,12.65,245242.29074889864,4.4376,4.4376,4.4236,4.4271,245242.2907
2015-09-01 13:00:00,12.65,12.7,12.64,12.69,180312.7753303965,4.4271,4.4446,4.4236,4.4411,180312.7753
2015-09-01 13:05:00,12.69,12.69,12.64,12.66,226797.3568281938,4.4411,4.4411,4.4236,4.4306,226797.3568
2015-09-01 13:10:00,12.65,12.67,12.65,12.67,383044.05286343605,4.4271,4.4341,4.4271,4.4341,383044.0529
2015-09-01 13:15:00,12.66,12.69,12.66,12.67,277414.0969162995,4.4306,4.4411,4.4306,4.4341,277414.0969
2015-09-01 13:20:00,12.67,12.68,12.66,12.67,222495.59471365635,4.4341,4.4376,4.4306,4.4341,222495.5947
2015-09-01 13:25:00,12.67,12.71,12.67,12.7,156720.26431718058,4.4341,4.4481,4.4341,4.4446,156720.2643
2015-09-01 13:30:00,12.69,12.72,12.68,12.69,204548.4581497797,4.4411,4.4516,4.4376,4.4411,204548.4581
2015-09-01 13:35:00,12.69,12.7,12.68,12.68,238616.7400881057,4.4411,4.4446,4.4376,4.4376,238616.7401
2015-09-01 13:40:00,12.68,12.71,12.67,12.71,242583.7004405286,4.4376,4.4481,4.4341,4.4481,242583.7004
2015-09-01 13:45:00,12.71,12.73,12.7,12.72,234903.08370044047,4.4481,4.4551,4.4446,4.4516,234903.0837
2015-09-01 13:50:00,12.72,12.74,12.71,12.72,225603.5242290749,4.4516,4.4586,4.4481,4.4516,225603.5242
2015-09-01 13:55:00,12.72,12.73,12.71,12.72,161070.48458149776,4.4516,4.4551,4.4481,4.4516,161070.4846
2015-09-01 14:00:00,12.72,12.72,12.7,12.72,320828.19383259903,4.4516,4.4516,4.4446,4.4516,320828.1938
2015-09-01 14:05:00,12.72,12.72,12.7,12.71,199185.0220264317,4.4516,4.4516,4.4446,4.4481,199185.022
2015-09-01 14:10:00,12.71,12.71,12.68,12.68,336376.6519823788,4.4481,4.4481,4.4376,4.4376,336376.652
2015-09-01 14:15:00,12.68,12.68,12.63,12.64,235720.26431718052,4.4376,4.4376,4.4201,4.4236,235720.2643
2015-09-01 14:20:00,12.64,12.67,12.63,12.67,354751.1013215858,4.4236,4.4341,4.4201,4.4341,354751.1013
2015-09-01 14:25:00,12.67,12.68,12.66,12.67,380092.5110132158,4.4341,4.4376,4.4306,4.4341,380092.511
2015-09-01 14:30:00,12.67,12.7,12.66,12.69,385240.0881057268,4.4341,4.4446,4.4306,4.4411,385240.0881
2015-09-01 14:35:00,12.69,12.72,12.68,12.71,584471.3656387664,4.4411,4.4516,4.4376,4.4481,584471.3656
2015-09-01 14:40:00,12.72,12.72,12.69,12.69,297748.89867841406,4.4516,4.4516,4.4411,4.4411,297748.8987
2015-09-01 14:45:00,12.68,12.7,12.68,12.68,254165.19823788543,4.4376,4.4446,4.4376,4.4376,254165.1982
2015-09-01 14:50:00,12.68,12.71,12.67,12.67,349557.2687224669,4.4376,4.4481,4.4341,4.4341,349557.2687
2015-09-01 14:55:00,12.68,12.7,12.67,12.67,363854.6255506607,4.4376,4.4446,4.4341,4.4341,363854.6256
2015-09-01 15:00:00,12.67,12.68,12.63,12.64,337693.8325991189,4.4341,4.4376,4.4201,4.4236,337693.8326
2015-09-01 15:05:00,12.64,12.66,12.63,12.64,317123.3480176211,4.4236,4.4306,4.4201,4.4236,317123.348
2015-09-01 15:10:00,12.64,12.66,12.62,12.65,345784.1409691629,4.4236,4.4306,4.4166,4.4271,345784.141
2015-09-01 15:15:00,12.64,12.65,12.62,12.62,262790.74889867834,4.4236,4.4271,4.4166,4.4166,262790.7489
2015-09-01 15:20:00,12.62,12.64,12.61,12.63,319154.1850220264,4.4166,4.4236,4.4131,4.4201,319154.185
2015-09-01 15:25:00,12.63,12.65,12.58,12.59,468231.2775330396,4.4201,4.4271,4.4026,4.4061,468231.2775
2015-09-01 15:30:00,12.59,12.61,12.58,12.59,303645.3744493392,4.4061,4.4131,4.4026,4.4061,303645.3744
2015-09-01 15:35:00,12.59,12.59,12.55,12.57,630832.5991189426,4.4061,4.4061,4.3921,4.3991,630832.5991
2015-09-01 15:40:00,12.57,12.57,12.51,12.54,841735.6828193831,4.3991,4.3991,4.3781,4.3886,841735.6828
2015-09-01 15:45:00,12.54,12.58,12.53,12.57,1022370.0440528631,4.3886,4.4026,4.3851,4.3991,1022370.0441
2015-09-01 15:50:00,12.57,12.6,12.57,12.6,1878933.9207048456,4.3991,4.4096,4.3991,4.4096,1878933.9207
2015-09-01 15:55:00,12.6,12.66,12.58,12.62,3796662.995594713,4.4096,4.4306,4.4026,4.4166,3796662.9956
2015-09-02 09:30:00,12.78,12.78,12.67,12.67,511204.8458149779,4.4726,4.4726,4.4341,4.4341,511204.8458
2015-09-02 09:35:00,12.67,12.67,12.62,12.64,204662.99559471363,4.4341,4.4341,4.4166,4.4236,204662.9956
2015-09-02 09:40:00,12.64,12.67,12.57,12.58,274444.9339207048,4.4236,4.4341,4.3991,4.4026,274444.9339
2015-09-02 09:45:00,12.58,12.61,12.57,12.61,223200.44052863432,4.4026,4.4131,4.3991,4.4131,223200.4405
2015-09-02 09:50:00,12.61,12.67,12.6,12.66,230094.7136563876,4.4131,4.4341,4.4096,4.4306,230094.7137
2015-09-02 09:55:00,12.66,12.67,12.61,12.61,278162.9955947136,4.4306,4.4341,4.4131,4.4131,278162.9956
2015-09-02 10:00:00,12.61,12.62,12.58,12.58,258922.9074889868,4.4131,4.4166,4.4026,4.4026,258922.9075
2015-09-02 10:05:00,12.58,12.61,12.58,12.58,184832.5991189427,4.4026,4.4131,4.4026,4.4026,184832.5991
2015-09-02 10:10:00,12.58,12.59,12.55,12.58,193962.55506607925,4.4026,4.4061,4.3921,4.4026,193962.5551
2015-09-02 10:15:00,12.57,12.58,12.52,12.52,235647.57709251097,4.3991,4.4026,4.3816,4.3816,235647.5771
2015-09-02 10:20:00,12.52,12.54,12.51,12.53,196922.9074889868,4.3816,4.3886,4.3781,4.3851,196922.9075
2015-09-02 10:25:00,12.54,12.54,12.5,12.5,250839.2070484581,4.3886,4.3886,4.3746,4.3746,250839.207
2015-09-02 10:30:00,12.5,12.52,12.48,12.52,259874.449339207,4.3746,4.3816,4.3676,4.3816,259874.4493
2015-09-02 10:35:00,12.52,12.53,12.49,12.49,167799.55947136562,4.3816,4.3851,4.3711,4.3711,167799.5595
2015-09-02 10:40:00,12.49,12.51,12.49,12.49,201237.88546255504,4.3711,4.3781,4.3711,4.3711,201237.8855
2015-09-02 10:45:00,12.49,12.5,12.44,12.46,285028.63436123345,4.3711,4.3746,4.3536,4.3606,285028.6344
2015-09-02 10:50:00,12.46,12.49,12.46,12.47,175455.94713656383,4.3606,4.3711,4.3606,4.3641,175455.9471
2015-09-02 10:55:00,12.47,12.5,12.47,12.49,164204.84581497795,4.3641,4.3746,4.3641,4.3711,164204.8458
2015-09-02 11:00:00,12.49,12.51,12.48,12.5,162931.71806167398,4.3711,4.3781,4.3676,4.3746,162931.7181
2015-09-02 11:05:00,12.5,12.53,12.49,12.53,206008.8105726872,4.3746,4.3851,4.3711,4.3851,206008.8106
2015-09-02 11:10:00,12.53,12.55,12.52,12.55,183085.9030837004,4.3851,4.3921,4.3816,4.3921,183085.9031
2015-09-02 11:15:00,12.55,12.58,12.54,12.57,307325.99118942727,4.3921,4.4026,4.3886,4.3991,307325.9912
2015-09-02 11:20:00,12.57,12.59,12.55,12.59,233854.6255506608,4.3991,4.4061,4.3921,4.4061,233854.6256
2015-09-02 11:25:00,12.59,12.6,12.57,12.57,316909.6916299559,4.4061,4.4096,4.3991,4.3991,316909.6916
2015-09-02 11:30:00,12.57,12.58,12.54,12.55,123447.13656387664,4.3991,4.4026,4.3886,4.3921,123447.1366
2015-09-02 11:35:00,12.55,12.56,12.54,12.56,198980.1762114537,4.3921,4.3956,4.3886,4.3956,198980.1762
2015-09-02 11:40:00,12.56,12.58,12.55,12.58,224495.59471365635,4.3956,4.4026,4.3921,4.4026,224495.5947
2015-09-02 11:45:00,12.58,12.58,12.56,12.57,231191.6299559471,4.4026,4.4026,4.3956,4.3991,231191.63
2015-09-02 11:50:00,12.57,12.57,12.54,12.55,292079.295154185,4.3991,4.3991,4.3886,4.3921,292079.2952
2015-09-02 11:55:00,12.55,12.57,12.54,12.56,311187.22466960346,4.3921,4.3991,4.3886,4.3956,311187.2247
2015-09-02 12:00:00,12.56,12.56,12.55,12.55,85850.22026431716,4.3956,4.3956,4.3921,4.3921,85850.2203
2015-09-02 12:05:00,12.55,12.56,12.54,12.56,129733.48017621144,4.3921,4.3956,4.3886,4.3956,129733.4802
2015-09-02 12:10:00,12.56,12.58,12.55,12.58,237251.10132158583,4.3956,4.4026,4.3921,4.4026,237251.1013
2015-09-02 12:15:00,12.58,12.58,12.56,12.57,238665.19823788543,4.4026,4.4026,4.3956,4.3991,238665.1982
2015-09-02 12:20:00,12.57,12.58,12.56,12.58,120240.08810572686,4.3991,4.4026,4.3956,4.4026,120240.0881
2015-09-02 12:25:00,12.58,12.6,12.58,12.6,112669.60352422904,4.4026,4.4096,4.4026,4.4096,112669.6035
2015-09-02 12:30:00,12.6,12.61,12.59,12.6,144960.35242290745,4.4096,4.4131,4.4061,4.4096,144960.3524
2015-09-02 12:35:00,12.61,12.64,12.6,12.63,176550.6607929515,4.4131,4.4236,4.4096,4.4201,176550.6608
2015-09-02 12:40:00,12.64,12.67,12.63,12.66,197220.26431718052,4.4236,4.4341,4.4201,4.4306,197220.2643
2015-09-02 12:45:00,12.66,12.7,12.66,12.68,340735.6828193832,4.4306,4.4446,4.4306,4.4376,340735.6828
2015-09-02 12:50:00,12.69,12.69,12.66,12.67,251132.1585903084,4.4411,4.4411,4.4306,4.4341,251132.1586
2015-09-02 12:55:00,12.68,12.71,12.67,12.7,176537.44493392066,4.4376,4.4481,4.4341,4.4446,176537.4449
2015-09-02 13:00:00,12.69,12.71,12.68,12.69,210475.7709251101,4.4411,4.4481,4.4376,4.4411,210475.7709
2015-09-02 13:05:00,12.68,12.69,12.67,12.68,125709.25110132156,4.4376,4.4411,4.4341,4.4376,125709.2511
2015-09-02 13:10:00,12.68,12.7,12.68,12.69,190810.57268722463,4.4376,4.4446,4.4376,4.4411,190810.5727
2015-09-02 13:15:00,12.69,12.7,12.68,12.68,237555.06607929512,4.4411,4.4446,4.4376,4.4376,237555.0661
2015-09-02 13:20:00,12.68,12.71,12.68,12.69,120429.51541850218,4.4376,4.4481,4.4376,4.4411,120429.5154
2015-09-02 13:25:00,12.69,12.71,12.68,12.7,176722.46696035238,4.4411,4.4481,4.4376,4.4446,176722.467
2015-09-02 13:30:00,12.7,12.71,12.7,12.7,123451.54185022024,4.4446,4.4481,4.4446,4.4446,123451.5419
2015-09-02 13:35:00,12.71,12.71,12.69,12.7,377070.4845814977,4.4481,4.4481,4.4411,4.4446,377070.4846
2015-09-02 13:40:00,12.7,12.71,12.68,12.69,162986.78414096913,4.4446,4.4481,4.4376,4.4411,162986.7841
2015-09-02 13:45:00,12.69,12.7,12.68,12.68,93279.73568281936,4.4411,4.4446,4.4376,4.4376,93279.7357
2015-09-02 13:50:00,12.68,12.7,12.67,12.7,301885.46255506604,4.4376,4.4446,4.4341,4.4446,301885.4626
2015-09-02 13:55:00,12.7,12.7,12.68,12.68,191748.8986784141,4.4446,4.4446,4.4376,4.4376,191748.8987
2015-09-02 14:00:00,12.69,12.71,12.67,12.69,305218.0616740087,4.4411,4.4481,4.4341,4.4411,305218.0617
2015-09-02 14:05:00,12.69,12.71,12.69,12.69,231801.7621145374,4.4411,4.4481,4.4411,4.4411,231801.7621
2015-09-02 14:10:00,12.7,12.73,12.7,12.72,444784.1409691629,4.4446,4.4551,4.4446,4.4516,444784.141
2015-09-02 14:15:00,12.73,12.73,12.71,12.71,237359.0308370044,4.4551,4.4551,4.4481,4.4481,237359.0308
2015-09-02 14:20:00,12.71,12.71,12.7,12.7,170933.92070484578,4.4481,4.4481,4.4446,4.4446,170933.9207
2015-09-02 14:25:00,12.71,12.72,12.69,12.69,198964.75770925108,4.4481,4.4516,4.4411,4.4411,198964.7577
2015-09-02 14:30:00,12.69,12.7,12.67,12.68,185526.43171806165,4.4411,4.4446,4.4341,4.4376,185526.4317
2015-09-02 14:35:00,12.68,12.69,12.65,12.66,210711.45374449337,4.4376,4.4411,4.4271,4.4306,210711.4537
2015-09-02 14:40:00,12.66,12.66,12.63,12.63,201495.59471365635,4.4306,4.4306,4.4201,4.4201,201495.5947
2015-09-02 14:45:00,12.63,12.64,12.61,12.64,237517.6211453744,4.4201,4.4236,4.4131,4.4236,237517.6211
2015-09-02 14:50:00,12.63,12.66,12.63,12.65,138790.7488986784,4.4201,4.4306,4.4201,4.4271,138790.7489
2015-09-02 14:55:00,12.65,12.65,12.63,12.65,161792.9515418502,4.4271,4.4271,4.4201,4.4271,161792.9515
2015-09-02 15:00:00,12.65,12.67,12.64,12.66,291953.744493392,4.4271,4.4341,4.4236,4.4306,291953.7445
2015-09-02 15:05:00,12.66,12.66,12.63,12.63,200973.5682819383,4.4306,4.4306,4.4201,4.4201,200973.5683
2015-09-02 15:10:00,12.63,12.65,12.62,12.62,247436.1233480176,4.4201,4.4271,4.4166,4.4166,247436.1233
2015-09-02 15:15:00,12.62,12.63,12.59,12.62,375814.9779735682,4.4166,4.4201,4.4061,4.4166,375814.978
2015-09-02 15:20:00,12.63,12.63,12.62,12.62,272253.30396475765,4.4201,4.4201,4.4166,4.4166,272253.304
2015-09-02 15:25:00,12.62,12.65,12.62,12.63,226574.88986784132,4.4166,4.4271,4.4166,4.4201,226574.8899
2015-09-02 15:30:00,12.64,12.65,12.63,12.63,395841.4096916299,4.4236,4.4271,4.4201,4.4201,395841.4097
2015-09-02 15:35:00,12.63,12.66,12.63,12.64,343314.9779735682,4.4201,4.4306,4.4201,4.4236,343314.978
2015-09-02 15:40:00,12.64,12.65,12.63,12.65,291321.5859030837,4.4236,4.4271,4.4201,4.4271,291321.5859
2015-09-02 15:45:00,12.64,12.66,12.63,12.63,604484.5814977973,4.4236,4.4306,4.4201,4.4201,604484.5815
2015-09-02 15:50:00,12.63,12.68,12.63,12.67,593839.207048458,4.4201,4.4376,4.4201,4.4341,593839.207
2015-09-02 15:55:00,12.67,12.71,12.66,12.71,2079966.9603524224,4.4341,4.4481,4.4306,4.4481,2079966.9604
2015-09-03 09:30:00,12.73,12.79,12.68,12.79,565156.3876651982,4.4551,4.4761,4.4376,4.4761,565156.3877
2015-09-03 09:35:00,12.78,12.82,12.74,12.81,290618.9427312775,4.4726,4.4866,4.4586,4.4831,290618.9427
2015-09-03 09:40:00,12.8,12.9,12.8,12.86,448466.9603524229,4.4796,4.5146,4.4796,4.5006,448466.9604
2015-09-03 09:45:00,12.86,12.92,12.86,12.86,229050.6607929515,4.5006,4.5216,4.5006,4.5006,229050.6608
2015-09-03 09:50:00,12.87,12.89,12.84,12.86,205696.0352422907,4.5041,4.5111,4.4936,4.5006,205696.0352
2015-09-03 09:55:00,12.86,12.86,12.84,12.84,192033.03964757707,4.5006,4.5006,4.4936,4.4936,192033.0396
2015-09-03 10:00:00,12.85,12.88,12.84,12.87,272958.14977973566,4.4971,4.5076,4.4936,4.5041,272958.1498
2015-09-03 10:05:00,12.87,12.93,12.87,12.93,240590.308370044,4.5041,4.5251,4.5041,4.5251,240590.3084
2015-09-03 10:10:00,12.93,12.94,12.91,12.93,294830.39647577086,4.5251,4.5286,4.5181,4.5251,294830.3965
2015-09-03 10:15:00,12.93,12.98,12.93,12.98,601918.5022026431,4.5251,4.5426,4.5251,4.5426,601918.5022
2015-09-03 10:20:00,12.98,12.99,12.96,12.98,272995.59471365635,4.5426,4.5461,4.5356,4.5426,272995.5947
2015-09-03 10:25:00,12.98,13.01,12.96,12.97,502411.89427312766,4.5426,4.5531,4.5356,4.5391,502411.8943
2015-09-03 10:30:00,12.97,12.98,12.94,12.95,468616.74008810567,4.5391,4.5426,4.5286,4.5321,468616.7401
2015-09-03 10:35:00,12.95,12.96,12.94,12.95,181030.83700440524,4.5321,4.5356,4.5286,4.5321,181030.837
2015-09-03 10:40:00,12.95,12.98,12.95,12.98,215449.3392070484,4.5321,4.5426,4.5321,4.5426,215449.3392
2015-09-03 10:45:00,12.98,13.01,12.98,13.0,389940.5286343612,4.5426,4.5531,4.5426,4.5496,389940.5286
2015-09-03 10:50:00,13.0,13.03,13.0,13.0,227182.81938325983,4.5496,4.5601,4.5496,4.5496,227182.8194
2015-09-03 10:55:00,13.0,13.01,12.98,12.99,222033.03964757704,4.5496,4.5531,4.5426,4.5461,222033.0396
2015-09-03 11:00:00,12.99,13.02,12.99,13.02,359766.5198237885,4.5461,4.5566,4.5461,4.5566,359766.5198
2015-09-03 11:05:00,13.02,13.03,13.01,13.03,269162.9955947136,4.5566,4.5601,4.5531,4.5601,269162.9956
2015-09-03 11:10:00,13.03,13.03,13.0,13.0,157158.59030837,4.5601,4.5601,4.5496,4.5496,157158.5903
2015-09-03 11:15:00,13.0,13.01,12.98,12.99,175607.92951541848,4.5496,4.5531,4.5426,4.5461,175607.9295
2015-09-03 11:20:00,12.98,12.99,12.94,12.94,197099.11894273123,4.5426,4.5461,4.5286,4.5286,197099.1189
2015-09-03 11:25:00,12.95,12.95,12.93,12.93,192748.8986784141,4.5321,4.5321,4.5251,4.5251,192748.8987
2015-09-03 11:30:00,12.93,12.93,12.9,12.92,198718.0616740088,4.5251,4.5251,4.5146,4.5216,198718.0617
2015-09-03 11:35:00,12.92,12.92,12.89,12.9,275995.59471365635,4.5216,4.5216,4.5111,4.5146,275995.5947
2015-09-03 11:40:00,12.9,12.92,12.9,12.91,159823.78854625547,4.5146,4.5216,4.5146,4.5181,159823.7885
2015-09-03 11:45:00,12.91,12.91,12.89,12.9,139196.03524229073,4.5181,4.5181,4.5111,4.5146,139196.0352
2015-09-03 11:50:00,12.9,12.91,12.89,12.9,192354.6255506608,4.5146,4.5181,4.5111,4.5146,192354.6256
2015-09-03 11:55:00,12.9,12.91,12.88,12.91,119786.34361233478,4.5146,4.5181,4.5076,4.5181,119786.3436
2015-09-03 12:00:00,12.9,12.92,12.9,12.92,106418.50220264315,4.5146,4.5216,4.5146,4.5216,106418.5022
2015-09-03 12:05:00,12.92,12.93,12.91,12.92,138786.34361233478,4.5216,4.5251,4.5181,4.5216,138786.3436
2015-09-03 12:10:00,12.92,12.93,12.9,12.93,161233.48017621142,4.5216,4.5251,4.5146,4.5251,161233.4802
2015-09-03 12:15:00,12.93,12.93,12.91,12.93,129116.7400881057,4.5251,4.5251,4.5181,4.5251,129116.7401
2015-09-03 12:20:00,12.93,12.94,12.93,12.94,222081.4977973568,4.5251,4.5286,4.5251,4.5286,222081.4978
2015-09-03 12:25:00,12.94,12.94,12.91,12.91,153914.09691629952,4.5286,4.5286,4.5181,4.5181,153914.0969
2015-09-03 12:30:00,12.92,12.92,12.88,12.88,183991.18942731275,4.5216,4.5216,4.5076,4.5076,183991.1894
2015-09-03 12:35:00,12.88,12.9,12.87,12.88,154513.2158590308,4.5076,4.5146,4.5041,4.5076,154513.2159
2015-09-03 12:40:00,12.88,12.89,12.86,12.89,218951.54185022024,4.5076,4.5111,4.5006,4.5111,218951.5419
2015-09-03 12:45:00,12.89,12.9,12.88,12.89,105392.07048458148,4.5111,4.5146,4.5076,4.5111,105392.0705
2015-09-03 12:50:00,12.89,12.9,12.86,12.88,113484.58149779734,4.5111,4.5146,4.5006,4.5076,113484.5815
2015-09-03 12:55:00,12.88,12.89,12.88,12.88,158951.54185022024,4.5076,4.5111,4.5076,4.5076,158951.5419
2015-09-03 13:00:00,12.88,12.88,12.86,12.86,111356.82819383258,4.5076,4.5076,4.5006,4.5006,111356.8282
2015-09-03 13:05:00,12.86,12.86,12.8,12.81,424887.6651982378,4.5006,4.5006,4.4796,4.4831,424887.6652
2015-09-03 13:10:00,12.81,12.83,12.8,12.83,308900.88105726865,4.4831,4.4901,4.4796,4.4901,308900.8811
2015-09-03 13:15:00,12.82,12.83,12.81,12.83,103167.40088105726,4.4866,4.4901,4.4831,4.4901,103167.4009
2015-09-03 13:20:00,12.83,12.84,12.82,12.83,142759.9118942731,4.4901,4.4936,4.4866,4.4901,142759.9119
2015-09-03 13:25:00,12.83,12.86,12.83,12.84,108988.98678414094,4.4901,4.5006,4.4901,4.4936,108988.9868
2015-09-03 13:30:00,12.85,12.85,12.82,12.83,155841.40969162993,4.4971,4.4971,4.4866,4.4901,155841.4097
2015-09-03 13:35:00,12.83,12.83,12.8,12.82,140660.79295154184,4.4901,4.4901,4.4796,4.4866,140660.793
2015-09-03 13:40:00,12.82,12.82,12.8,12.81,142101.32158590306,4.4866,4.4866,4.4796,4.4831,142101.3216
2015-09-03 13:45:00,12.82,12.83,12.81,12.82,123471.3656387665,4.4866,4.4901,4.4831,4.4866,123471.3656
2015-09-03 13:50:00,12.82,12.83,12.78,12.8,280486.7841409691,4.4866,4.4901,4.4726,4.4796,280486.7841
2015-09-03 13:55:00,12.8,12.8,12.76,12.77,83235.68281938325,4.4796,4.4796,4.4656,4.4691,83235.6828
2015-09-03 14:00:00,12.77,12.78,12.76,12.78,203488.98678414093,4.4691,4.4726,4.4656,4.4726,203488.9868
2015-09-03 14:05:00,12.78,12.8,12.75,12.75,132718.0616740088,4.4726,4.4796,4.4621,4.4621,132718.0617
2015-09-03 14:10:00,12.75,12.78,12.75,12.77,168277.53303964753,4.4621,4.4726,4.4621,4.4691,168277.533
2015-09-03 14:15:00,12.77,12.78,12.77,12.78,152134.36123348016,4.4691,4.4726,4.4691,4.4726,152134.3612
2015-09-03 14:20:00,12.78,12.78,12.76,12.78,170744.49339207046,4.4726,4.4726,4.4656,4.4726,170744.4934
2015-09-03 14:25:00,12.78,12.8,12.78,12.8,228482.3788546255,4.4726,4.4796,4.4726,4.4796,228482.3789
2015-09-03 14:30:00,12.81,12.82,12.78,12.79,176927.31277533036,4.4831,4.4866,4.4726,4.4761,176927.3128
2015-09-03 14:35:00,12.79,12.82,12.78,12.81,244220.26431718052,4.4761,4.4866,4.4726,4.4831,244220.2643
2015-09-03 14:40:00,12.81,12.83,12.79,12.83,153103.52422907486,4.4831,4.4901,4.4761,4.4901,153103.5242
2015-09-03 14:45:00,12.83,12.83,12.82,12.82,120762.11453744493,4.4901,4.4901,4.4866,4.4866,120762.1145
2015-09-03 14:50:00,12.82,12.83,12.81,12.81,179072.68722466956,4.4866,4.4901,4.4831,4.4831,179072.6872
2015-09-03 14:55:00,12.81,12.81,12.78,12.79,235015.4185022026,4.4831,4.4831,4.4726,4.4761,235015.4185
2015-09-03 15:00:00,12.79,12.82,12.79,12.81,367982.3788546255,4.4761,4.4866,4.4761,4.4831,367982.3789
2015-09-03 15:05:00,12.81,12.82,12.77,12.77,429566.0792951541,4.4831,4.4866,4.4691,4.4691,429566.0793
2015-09-03 15:10:00,12.77,12.81,12.76,12.81,552859.0308370043,4.4691,4.4831,4.4656,4.4831,552859.0308
2015-09-03 15:15:00,12.81,12.81,12.78,12.79,211460.35242290745,4.4831,4.4831,4.4726,4.4761,211460.3524
2015-09-03 15:20:00,12.79,12.81,12.78,12.78,241215.85903083696,4.4761,4.4831,4.4726,4.4726,241215.859
2015-09-03 15:25:00,12.78,12.79,12.76,12.77,445931.7180616739,4.4726,4.4761,4.4656,4.4691,445931.7181
2015-09-03 15:30:00,12.76,12.78,12.74,12.77,433473.5682819383,4.4656,4.4726,4.4586,4.4691,433473.5683
2015-09-03 15:35:00,12.77,12.77,12.73,12.74,595702.643171806,4.4691,4.4691,4.4551,4.4586,595702.6432
2015-09-03 15:40:00,12.74,12.76,12.72,12.75,508779.7356828193,4.4586,4.4656,4.4516,4.4621,508779.7357
2015-09-03 15:45:00,12.74,12.78,12.74,12.76,692220.2643171805,4.4586,4.4726,4.4586,4.4656,692220.2643
2015-09-03 15:50:00,12.76,12.79,12.76,12.78,671460.3524229074,4.4656,4.4761,4.4656,4.4726,671460.3524
2015-09-03 15:55:00,12.78,12.81,12.77,12.77,1276008.810572687,4.4726,4.4831,4.4691,4.4691,1276008.8106
2015-09-04 09:30:00,12.45,12.5,12.44,12.46,721568.2819383258,4.3855,4.4031,4.382,4.389,721568.2819
2015-09-04 09:35:00,12.46,12.52,12.45,12.47,477222.4669603523,4.389,4.4102,4.3855,4.3926,477222.467
2015-09-04 09:40:00,12.47,12.48,12.4,12.47,828458.1497797355,4.3926,4.3961,4.3679,4.3926,828458.1498
2015-09-04 09:45:00,12.47,12.48,12.4,12.43,485744.4933920704,4.3926,4.3961,4.3679,4.3785,485744.4934
2015-09-04 09:50:00,12.43,12.43,12.39,12.41,781022.0264317179,4.3785,4.3785,4.3644,4.3714,781022.0264
2015-09-04 09:55:00,12.41,12.42,12.39,12.42,403544.05286343605,4.3714,4.3749,4.3644,4.3749,403544.0529
2015-09-04 10:00:00,12.41,12.45,12.39,12.44,510147.5770925109,4.3714,4.3855,4.3644,4.382,510147.5771
2015-09-04 10:05:00,12.44,12.46,12.44,12.45,301464.757709251,4.382,4.389,4.382,4.3855,301464.7577
2015-09-04 10:10:00,12.45,12.46,12.43,12.45,409046.2555066079,4.3855,4.389,4.3785,4.3855,409046.2555
2015-09-04 10:15:00,12.45,12.46,12.43,12.44,408297.35682819376,4.3855,4.389,4.3785,4.382,408297.3568
2015-09-04 10:20:00,12.44,12.45,12.42,12.44,664156.3876651981,4.382,4.3855,4.3749,4.382,664156.3877
2015-09-04 10:25:00,12.44,12.46,12.43,12.44,662312.7753303964,4.382,4.389,4.3785,4.382,662312.7753
2015-09-04 10:30:00,12.44,12.44,12.41,12.42,533405.2863436122,4.382,4.382,4.3714,4.3749,533405.2863
2015-09-04 10:35:00,12.42,12.43,12.39,12.41,455894.2731277532,4.3749,4.3785,4.3644,4.3714,455894.2731
2015-09-04 10:40:00,12.41,12.42,12.39,12.4,390508.8105726871,4.3714,4.3749,4.3644,4.3679,390508.8106
2015-09-04 10:45:00,12.4,12.4,12.38,12.39,294438.3259911894,4.3679,4.3679,4.3609,4.3644,294438.326
2015-09-04 10:50:00,12.39,12.4,12.37,12.39,273363.436123348,4.3644,4.3679,4.3573,4.3644,273363.4361
2015-09-04 10:55:00,12.39,12.39,12.36,12.38,275374.44933920697,4.3644,4.3644,4.3538,4.3609,275374.4493
2015-09-04 11:00:00,12.38,12.39,12.36,12.36,272918.50220264314,4.3609,4.3644,4.3538,4.3538,272918.5022
2015-09-04 11:05:00,12.36,12.37,12.34,12.35,234246.69603524223,4.3538,4.3573,4.3468,4.3503,234246.696
2015-09-04 11:10:00,12.35,12.36,12.34,12.35,168660.7929515418,4.3503,4.3538,4.3468,4.3503,168660.793
2015-09-04 11:15:00,12.35,12.36,12.33,12.34,288711.45374449337,4.3503,4.3538,4.3432,4.3468,288711.4537
2015-09-04 11:20:00,12.34,12.36,12.33,12.35,310861.23348017613,4.3468,4.3538,4.3432,4.3503,310861.2335
2015-09-04 11:25:00,12.35,12.38,12.35,12.38,281997.7973568281,4.3503,4.3609,4.3503,4.3609,281997.7974
2015-09-04 11:30:00,12.37,12.37,12.34,12.36,355361.23348017613,4.3573,4.3573,4.3468,4.3538,355361.2335
2015-09-04 11:35:00,12.36,12.37,12.34,12.34,188000.0,4.3538,4.3573,4.3468,4.3468,188000.0
2015-09-04 11:40:00,12.34,12.37,12.34,12.36,109006.6079295154,4.3468,4.3573,4.3468,4.3538,109006.6079
2015-09-04 11:45:00,12.35,12.4,12.35,12.39,185649.7797356828,4.3503,4.3679,4.3503,4.3644,185649.7797
2015-09-04 11:50:00,12.39,12.39,12.37,12.38,219416.2995594713,4.3644,4.3644,4.3573,4.3609,219416.2996
2015-09-04 11:55:00,12.38,12.39,12.35,12.36,170453.74449339203,4.3609,4.3644,4.3503,4.3538,170453.7445
2015-09-04 12:00:00,12.36,12.36,12.33,12.35,317151.9823788546,4.3538,4.3538,4.3432,4.3503,317151.9824
2015-09-04 12:05:00,12.35,12.38,12.34,12.37,173290.74889867837,4.3503,4.3609,4.3468,4.3573,173290.7489
2015-09-04 12:10:00,12.37,12.38,12.34,12.34,113530.83700440529,4.3573,4.3609,4.3468,4.3468,113530.837
2015-09-04 12:15:00,12.34,12.35,12.33,12.33,201162.99559471363,4.3468,4.3503,4.3432,4.3432,201162.9956
2015-09-04 12:20:00,12.33,12.34,12.32,12.33,132715.859030837,4.3432,4.3468,4.3397,4.3432,132715.859
2015-09-04 12:25:00,12.33,12.34,12.3,12.32,243790.7488986784,4.3432,4.3468,4.3327,4.3397,243790.7489
2015-09-04 12:30:00,12.31,12.32,12.29,12.32,367506.60792951536,4.3362,4.3397,4.3292,4.3397,367506.6079
2015-09-04 12:35:00,12.32,12.33,12.31,12.32,135759.9118942731,4.3397,4.3432,4.3362,4.3397,135759.9119
2015-09-04 12:40:00,12.32,12.32,12.29,12.3,156497.79735682817,4.3397,4.3397,4.3292,4.3327,156497.7974
2015-09-04 12:45:00,12.3,12.31,12.29,12.3,192348.0176211453,4.3327,4.3362,4.3292,4.3327,192348.0176
2015-09-04 12:50:00,12.3,12.32,12.3,12.31,114660.79295154184,4.3327,4.3397,4.3327,4.3362,114660.793
2015-09-04 12:55:00,12.3,12.31,12.29,12.29,103753.3039647577,4.3327,4.3362,4.3292,4.3292,103753.304
2015-09-04 13:00:00,12.29,12.31,12.27,12.3,327506.60792951536,4.3292,4.3362,4.3221,4.3327,327506.6079
2015-09-04 13:05:00,12.3,12.31,12.29,12.3,147790.7488986784,4.3327,4.3362,4.3292,4.3327,147790.7489
2015-09-04 13:10:00,12.29,12.31,12.28,12.29,127757.7092511013,4.3292,4.3362,4.3256,4.3292,127757.7093
2015-09-04 13:15:00,12.28,12.3,12.28,12.29,176125.5506607929,4.3256,4.3327,4.3256,4.3292,176125.5507
2015-09-04 13:20:00,12.29,12.3,12.27,12.29,360940.5286343612,4.3292,4.3327,4.3221,4.3292,360940.5286
2015-09-04 13:25:00,12.29,12.32,12.29,12.31,120762.11453744493,4.3292,4.3397,4.3292,4.3362,120762.1145
2015-09-04 13:30:00,12.31,12.32,12.29,12.32,145068.28193832596,4.3362,4.3397,4.3292,4.3397,145068.2819
2015-09-04 13:35:00,12.32,12.33,12.31,12.32,145676.21145374447,4.3397,4.3432,4.3362,4.3397,145676.2115
2015-09-04 13:40:00,12.32,12.32,12.29,12.29,113645.3744493392,4.3397,4.3397,4.3292,4.3292,113645.3744
2015-09-04 13:45:00,12.3,12.3,12.29,12.29,157755.50660792948,4.3327,4.3327,4.3292,4.3292,157755.5066
2015-09-04 13:50:00,12.29,12.31,12.29,12.29,144614.5374449339,4.3292,4.3362,4.3292,4.3292,144614.5374
2015-09-04 13:55:00,12.29,12.3,12.29,12.29,163414.09691629952,4.3292,4.3327,4.3292,4.3292,163414.0969
2015-09-04 14:00:00,12.29,12.29,12.27,12.28,213050.6607929515,4.3292,4.3292,4.3221,4.3256,213050.6608
2015-09-04 14:05:00,12.28,12.28,12.25,12.27,385405.2863436122,4.3256,4.3256,4.3151,4.3221,385405.2863
2015-09-04 14:10:00,12.27,12.3,12.27,12.3,198762.1145374449,4.3221,4.3327,4.3221,4.3327,198762.1145
2015-09-04 14:15:00,12.29,12.3,12.28,12.28,328061.6740088105,4.3292,4.3327,4.3256,4.3256,328061.674
2015-09-04 14:20:00,12.29,12.29,12.25,12.26,332480.1762114537,4.3292,4.3292,4.3151,4.3186,332480.1762
2015-09-04 14:25:00,12.26,12.27,12.25,12.27,168024.22907488982,4.3186,4.3221,4.3151,4.3221,168024.2291
2015-09-04 14:30:00,12.27,12.28,12.26,12.27,178345.81497797352,4.3221,4.3256,4.3186,4.3221,178345.815
2015-09-04 14:35:00,12.27,12.28,12.24,12.26,226535.2422907489,4.3221,4.3256,4.3115,4.3186,226535.2423
2015-09-04 14:40:00,12.26,12.29,12.25,12.28,376662.9955947136,4.3186,4.3292,4.3151,4.3256,376662.9956
2015-09-04 14:45:00,12.28,12.29,12.26,12.27,363764.3171806167,4.3256,4.3292,4.3186,4.3221,363764.3172
2015-09-04 14:50:00,12.27,12.29,12.27,12.28,758226.8722466959,4.3221,4.3292,4.3221,4.3256,758226.8722
2015-09-04 14:55:00,12.28,12.29,12.27,12.29,455028.6343612334,4.3256,4.3292,4.3221,4.3292,455028.6344
2015-09-04 15:00:00,12.29,12.3,12.29,12.3,882599.1189427311,4.3292,4.3327,4.3292,4.3327,882599.1189
2015-09-04 15:05:00,12.3,12.31,12.29,12.3,732167.4008810571,4.3327,4.3362,4.3292,4.3327,732167.4009
2015-09-04 15:10:00,12.3,12.3,12.27,12.28,382220.26431718055,4.3327,4.3327,4.3221,4.3256,382220.2643
2015-09-04 15:15:00,12.28,12.29,12.26,12.28,472980.1762114537,4.3256,4.3292,4.3186,4.3256,472980.1762
2015-09-04 15:20:00,12.28,12.29,12.27,12.28,376066.0792951541,4.3256,4.3292,4.3221,4.3256,376066.0793
2015-09-04 15:25:00,12.28,12.29,12.26,12.28,488218.0616740087,4.3256,4.3292,4.3186,4.3256,488218.0617
2015-09-04 15:30:00,12.28,12.31,12.27,12.29,881438.3259911892,4.3256,4.3362,4.3221,4.3292,881438.326
2015-09-04 15:35:00,12.29,12.3,12.27,12.27,812544.0528634359,4.3292,4.3327,4.3221,4.3221,812544.0529
2015-09-04 15:40:00,12.27,12.29,12.26,12.28,831848.0176211452,4.3221,4.3292,4.3186,4.3256,831848.0176
2015-09-04 15:45:00,12.28,12.33,12.27,12.32,1048394.2731277532,4.3256,4.3432,4.3221,4.3397,1048394.2731
2015-09-04 15:50:00,12.32,12.32,12.29,12.3,953768.7224669602,4.3397,4.3397,4.3292,4.3327,953768.7225
2015-09-04 15:55:00,12.3,12.31,12.25,12.25,1515570.4845814975,4.3327,4.3362,4.3151,4.3151,1515570.4846
2015-09-08 09:30:00,12.45,12.48,12.38,12.39,618678.4140969162,4.3855,4.3961,4.3609,4.3644,618678.4141
2015-09-08 09:35:00,12.39,12.4,12.36,12.38,586149.7797356828,4.3644,4.3679,4.3538,4.3609,586149.7797
2015-09-08 09:40:00,12.37,12.42,12.36,12.39,637376.6519823788,4.3573,4.3749,4.3538,4.3644,637376.652
2015-09-08 09:45:00,12.39,12.42,12.37,12.41,362848.0176211453,4.3644,4.3749,4.3573,4.3714,362848.0176
2015-09-08 09:50:00,12.41,12.44,12.41,12.44,921233.4801762112,4.3714,4.382,4.3714,4.382,921233.4802
2015-09-08 09:55:00,12.43,12.44,12.42,12.43,218715.85903083696,4.3785,4.382,4.3749,4.3785,218715.859
2015-09-08 10:00:00,12.43,12.48,12.43,12.47,308046.2555066079,4.3785,4.3961,4.3785,4.3926,308046.2555
2015-09-08 10:05:00,12.47,12.48,12.43,12.44,258779.73568281933,4.3926,4.3961,4.3785,4.382,258779.7357
2015-09-08 10:10:00,12.44,12.45,12.43,12.44,353337.0044052863,4.382,4.3855,4.3785,4.382,353337.0044
2015-09-08 10:15:00,12.44,12.46,12.43,12.45,282656.3876651982,4.382,4.389,4.3785,4.3855,282656.3877
2015-09-08 10:20:00,12.45,12.45,12.44,12.45,265526.4317180616,4.3855,4.3855,4.382,4.3855,265526.4317
2015-09-08 10:25:00,12.45,12.45,12.44,12.44,407096.9162995594,4.3855,4.3855,4.382,4.382,407096.9163
2015-09-08 10:30:00,12.44,12.45,12.44,12.44,207541.85022026428,4.382,4.3855,4.382,4.382,207541.8502
2015-09-08 10:35:00,12.44,12.45,12.43,12.44,208724.66960352412,4.382,4.3855,4.3785,4.382,208724.6696
2015-09-08 10:40:00,12.44,12.44,12.4,12.42,231603.5242290749,4.382,4.382,4.3679,4.3749,231603.5242
2015-09-08 10:45:00,12.42,12.44,12.42,12.43,108724.6696035242,4.3749,4.382,4.3749,4.3785,108724.6696
2015-09-08 10:50:00,12.43,12.44,12.42,12.42,273495.59471365635,4.3785,4.382,4.3749,4.3749,273495.5947
2015-09-08 10:55:00,12.42,12.46,12.42,12.45,394799.5594713656,4.3749,4.389,4.3749,4.3855,394799.5595
2015-09-08 11:00:00,12.45,12.45,12.44,12.44,160770.92511013214,4.3855,4.3855,4.382,4.382,160770.9251
2015-09-08 11:05:00,12.44,12.45,12.44,12.44,193187.22466960349,4.382,4.3855,4.382,4.382,193187.2247
2015-09-08 11:10:00,12.45,12.46,12.44,12.44,171938.3259911894,4.3855,4.389,4.382,4.382,171938.326
2015-09-08 11:15:00,12.44,12.46,12.44,12.45,142290.7488986784,4.382,4.389,4.382,4.3855,142290.7489
2015-09-08 11:20:00,12.44,12.46,12.43,12.45,224000.0,4.382,4.389,4.3785,4.3855,224000.0
2015-09-08 11:25:00,12.45,12.46,12.44,12.45,147101.32158590306,4.3855,4.389,4.382,4.3855,147101.3216
2015-09-08 11:30:00,12.45,12.45,12.44,12.44,184469.16299559467,4.3855,4.3855,4.382,4.382,184469.163
2015-09-08 11:35:00,12.45,12.45,12.44,12.44,190072.6872246696,4.3855,4.3855,4.382,4.382,190072.6872
2015-09-08 11:40:00,12.44,12.46,12.44,12.46,283607.9295154184,4.382,4.389,4.382,4.389,283607.9295
2015-09-08 11:45:00,12.46,12.46,12.44,12.44,91724.6696035242,4.389,4.389,4.382,4.382,91724.6696
2015-09-08 11:50:00,12.44,12.45,12.43,12.44,152411.89427312772,4.382,4.3855,4.3785,4.382,152411.8943
2015-09-08 11:55:00,12.43,12.44,12.42,12.44,119610.13215859028,4.3785,4.382,4.3749,4.382,119610.1322
2015-09-08 12:00:00,12.44,12.45,12.43,12.45,145834.8017621145,4.382,4.3855,4.3785,4.3855,145834.8018
2015-09-08 12:05:00,12.45,12.46,12.44,12.46,253107.92951541845,4.3855,4.389,4.382,4.389,253107.9295
2015-09-08 12:10:00,12.46,12.46,12.44,12.45,194088.10572687225,4.389,4.389,4.382,4.3855,194088.1057
2015-09-08 12:15:00,12.45,12.47,12.45,12.46,129143.17180616736,4.3855,4.3926,4.3855,4.389,129143.1718
2015-09-08 12:20:00,12.46,12.47,12.46,12.46,98281.93832599116,4.389,4.3926,4.389,4.389,98281.9383
2015-09-08 12:25:00,12.47,12.48,12.46,12.48,116914.09691629952,4.3926,4.3961,4.389,4.3961,116914.0969
2015-09-08 12:30:00,12.48,12.49,12.47,12.48,93517.62114537445,4.3961,4.3996,4.3926,4.3961,93517.6211
2015-09-08 12:35:00,12.48,12.49,12.47,12.48,99618.94273127752,4.3961,4.3996,4.3926,4.3961,99618.9427
2015-09-08 12:40:00,12.47,12.48,12.46,12.46,176466.96035242287,4.3926,4.3961,4.389,4.389,176466.9604
2015-09-08 12:45:00,12.46,12.47,12.45,12.46,85341.40969162995,4.389,4.3926,4.3855,4.389,85341.4097
2015-09-08 12:50:00,12.46,12.46,12.44,12.44,110949.33920704844,4.389,4.389,4.382,4.382,110949.3392
2015-09-08 12:55:00,12.44,12.44,12.42,12.42,110711.45374449337,4.382,4.382,4.3749,4.3749,110711.4537
2015-09-08 13:00:00,12.43,12.44,12.42,12.42,165433.92070484578,4.3785,4.382,4.3749,4.3749,165433.9207
2015-09-08 13:05:00,12.42,12.43,12.42,12.42,171211.45374449337,4.3749,4.3785,4.3749,4.3749,171211.4537
2015-09-08 13:10:00,12.43,12.43,12.42,12.42,105777.53303964756,4.3785,4.3785,4.3749,4.3749,105777.533
2015-09-08 13:15:00,12.42,12.44,12.41,12.42,258330.3964757709,4.3749,4.382,4.3714,4.3749,258330.3965
2015-09-08 13:20:00,12.42,12.43,12.41,12.41,488526.4317180616,4.3749,4.3785,4.3714,4.3714,488526.4317
2015-09-08 13:25:00,12.41,12.43,12.4,12.43,110286.34361233478,4.3714,4.3785,4.3679,4.3785,110286.3436
2015-09-08 13:30:00,12.42,12.43,12.41,12.43,79162.99559471365,4.3749,4.3785,4.3714,4.3785,79162.9956
2015-09-08 13:35:00,12.43,12.44,12.42,12.43,59365.63876651981,4.3785,4.382,4.3749,4.3785,59365.6388
2015-09-08 13:40:00,12.44,12.44,12.43,12.44,76405.28634361232,4.382,4.382,4.3785,4.382,76405.2863
2015-09-08 13:45:00,12.44,12.45,12.44,12.44,142993.39207048455,4.382,4.3855,4.382,4.382,142993.3921
2015-09-08 13:50:00,12.45,12.45,12.43,12.44,94810.57268722466,4.3855,4.3855,4.3785,4.382,94810.5727
2015-09-08 13:55:00,12.44,12.44,12.43,12.43,94281.93832599116,4.382,4.382,4.3785,4.3785,94281.9383
2015-09-08 14:00:00,12.44,12.44,12.43,12.44,76477.97356828193,4.382,4.382,4.3785,4.382,76477.9736
2015-09-08 14:05:00,12.44,12.45,12.44,12.44,122898.6784140969,4.382,4.3855,4.382,4.382,122898.6784
2015-09-08 14:10:00,12.45,12.45,12.44,12.44,55310.57268722466,4.3855,4.3855,4.382,4.382,55310.5727
2015-09-08 14:15:00,12.44,12.47,12.44,12.46,331077.09251101315,4.382,4.3926,4.382,4.389,331077.0925
2015-09-08 14:20:00,12.47,12.48,12.46,12.47,125398.6784140969,4.3926,4.3961,4.389,4.3926,125398.6784
2015-09-08 14:25:00,12.48,12.49,12.47,12.48,147555.06607929512,4.3961,4.3996,4.3926,4.3961,147555.0661
2015-09-08 14:30:00,12.48,12.48,12.46,12.48,159189.4273127753,4.3961,4.3961,4.389,4.3961,159189.4273
2015-09-08 14:35:00,12.48,12.51,12.48,12.5,273103.5242290748,4.3961,4.4067,4.3961,4.4031,273103.5242
2015-09-08 14:40:00,12.5,12.5,12.49,12.5,174295.154185022,4.4031,4.4031,4.3996,4.4031,174295.1542
2015-09-08 14:45:00,12.5,12.51,12.49,12.5,195792.9515418502,4.4031,4.4067,4.3996,4.4031,195792.9515
2015-09-08 14:50:00,12.5,12.51,12.5,12.51,95041.8502202643,4.4031,4.4067,4.4031,4.4067,95041.8502
2015-09-08 14:55:00,12.51,12.51,12.49,12.5,237442.731277533,4.4067,4.4067,4.3996,4.4031,237442.7313
2015-09-08 15:00:00,12.5,12.51,12.5,12.5,243685.0220264317,4.4031,4.4067,4.4031,4.4031,243685.022
2015-09-08 15:05:00,12.51,12.51,12.49,12.5,413773.1277533039,4.4067,4.4067,4.3996,4.4031,413773.1278
2015-09-08 15:10:00,12.5,12.51,12.5,12.5,338416.2995594713,4.4031,4.4067,4.4031,4.4031,338416.2996
2015-09-08 15:15:00,12.5,12.51,12.49,12.51,187632.1585903084,4.4031,4.4067,4.3996,4.4067,187632.1586
2015-09-08 15:20:00,12.51,12.51,12.49,12.49,326541.8502202643,4.4067,4.4067,4.3996,4.3996,326541.8502
2015-09-08 15:25:00,12.49,12.51,12.49,12.5,326202.6431718061,4.3996,4.4067,4.3996,4.4031,326202.6432
2015-09-08 15:30:00,12.51,12.51,12.5,12.51,366907.48898678407,4.4067,4.4067,4.4031,4.4067,366907.489
2015-09-08 15:35:00,12.5,12.53,12.5,12.52,692262.1145374448,4.4031,4.4137,4.4031,4.4102,692262.1145
2015-09-08 15:40:00,12.52,12.53,12.51,12.51,377310.5726872246,4.4102,4.4137,4.4067,4.4067,377310.5727
2015-09-08 15:45:00,12.51,12.54,12.51,12.53,571387.6651982378,4.4067,4.4172,4.4067,4.4137,571387.6652
2015-09-08 15:50:00,12.53,12.53,12.52,12.53,720687.2246696034,4.4137,4.4137,4.4102,4.4137,720687.2247
2015-09-08 15:55:00,12.53,12.54,12.53,12.53,1493114.5374449336,4.4137,4.4172,4.4137,4.4137,1493114.5374
2015-09-09 09:30:00,12.66,12.7,12.62,12.69,515966.9603524228,4.4595,4.4736,4.4454,4.4701,515966.9604
2015-09-09 09:35:00,12.69,12.72,12.69,12.7,512438.3259911893,4.4701,4.4806,4.4701,4.4736,512438.326
2015-09-09 09:40:00,12.7,12.71,12.68,12.71,325279.73568281933,4.4736,4.4771,4.4665,4.4771,325279.7357
2015-09-09 09:45:00,12.71,12.72,12.66,12.67,755585.9030837003,4.4771,4.4806,4.4595,4.463,755585.9031
2015-09-09 09:50:00,12.68,12.69,12.67,12.68,320942.731277533,4.4665,4.4701,4.463,4.4665,320942.7313
2015-09-09 09:55:00,12.68,12.68,12.68,12.68,206063.8766519824,4.4665,4.4665,4.4665,4.4665,206063.8767
2015-09-09 10:00:00,12.68,12.7,12.67,12.68,430552.8634361233,4.4665,4.4736,4.463,4.4665,430552.8634
2015-09-09 10:05:00,12.67,12.68,12.63,12.64,221372.2466960352,4.463,4.4665,4.4489,4.4524,221372.2467
2015-09-09 10:10:00,12.64,12.65,12.6,12.6,219792.95154185017,4.4524,4.456,4.4384,4.4384,219792.9515
2015-09-09 10:15:00,12.6,12.6,12.58,12.6,227823.78854625547,4.4384,4.4384,4.4313,4.4384,227823.7885
2015-09-09 10:20:00,12.6,12.63,12.6,12.62,303896.47577092506,4.4384,4.4489,4.4384,4.4454,303896.4758
2015-09-09 10:25:00,12.62,12.63,12.62,12.63,138343.61233480173,4.4454,4.4489,4.4454,4.4489,138343.6123
2015-09-09 10:30:00,12.63,12.63,12.61,12.61,274059.4713656387,4.4489,4.4489,4.4419,4.4419,274059.4714
2015-09-09 10:35:00,12.61,12.61,12.57,12.59,245920.7048458149,4.4419,4.4419,4.4278,4.4348,245920.7048
2015-09-09 10:40:00,12.59,12.59,12.57,12.58,235698.2378854625,4.4348,4.4348,4.4278,4.4313,235698.2379
2015-09-09 10:45:00,12.57,12.58,12.55,12.55,240370.0440528634,4.4278,4.4313,4.4207,4.4207,240370.0441
2015-09-09 10:50:00,12.55,12.55,12.52,12.54,322240.0881057268,4.4207,4.4207,4.4102,4.4172,322240.0881
2015-09-09 10:55:00,12.54,12.54,12.49,12.5,345127.7533039647,4.4172,4.4172,4.3996,4.4031,345127.7533
2015-09-09 11:00:00,12.51,12.53,12.49,12.52,324953.744493392,4.4067,4.4137,4.3996,4.4102,324953.7445
2015-09-09 11:05:00,12.52,12.53,12.5,12.53,208605.72687224665,4.4102,4.4137,4.4031,4.4137,208605.7269
2015-09-09 11:10:00,12.53,12.57,12.53,12.56,176590.30837004402,4.4137,4.4278,4.4137,4.4243,176590.3084
2015-09-09 11:15:00,12.56,12.56,12.53,12.53,266339.2070484581,4.4243,4.4243,4.4137,4.4137,266339.207
2015-09-09 11:20:00,12.53,12.53,12.5,12.53,472048.4581497797,4.4137,4.4137,4.4031,4.4137,472048.4581
2015-09-09 11:25:00,12.53,12.54,12.52,12.53,265491.18942731275,4.4137,4.4172,4.4102,4.4137,265491.1894
2015-09-09 11:30:00,12.53,12.55,12.52,12.54,329143.17180616735,4.4137,4.4207,4.4102,4.4172,329143.1718
2015-09-09 11:35:00,12.54,12.55,12.53,12.53,133281.93832599116,4.4172,4.4207,4.4137,4.4137,133281.9383
2015-09-09 11:40:00,12.53,12.53,12.5,12.51,349279.73568281933,4.4137,4.4137,4.4031,4.4067,349279.7357
2015-09-09 11:45:00,12.51,12.54,12.5,12.54,121878.85462555064,4.4067,4.4172,4.4031,4.4172,121878.8546
2015-09-09 11:50:00,12.53,12.54,12.53,12.54,112618.94273127752,4.4137,4.4172,4.4137,4.4172,112618.9427
2015-09-09 11:55:00,12.54,12.58,12.54,12.58,250370.04405286332,4.4172,4.4313,4.4172,4.4313,250370.0441
2015-09-09 12:00:00,12.58,12.58,12.56,12.57,128004.4052863436,4.4313,4.4313,4.4243,4.4278,128004.4053
2015-09-09 12:05:00,12.57,12.58,12.55,12.57,140746.69603524226,4.4278,4.4313,4.4207,4.4278,140746.696
2015-09-09 12:10:00,12.57,12.58,12.56,12.58,104281.93832599116,4.4278,4.4313,4.4243,4.4313,104281.9383
2015-09-09 12:15:00,12.58,12.6,12.58,12.6,69099.11894273126,4.4313,4.4384,4.4313,4.4384,69099.1189
2015-09-09 12:20:00,12.6,12.61,12.59,12.61,491662.9955947136,4.4384,4.4419,4.4348,4.4419,491662.9956
2015-09-09 12:25:00,12.61,12.61,12.59,12.6,263436.1233480176,4.4419,4.4419,4.4348,4.4384,263436.1233
2015-09-09 12:30:00,12.61,12.62,12.6,12.6,71341.40969162995,4.4419,4.4454,4.4384,4.4384,71341.4097
2015-09-09 12:35:00,12.6,12.61,12.59,12.6,179002.20264317177,4.4384,4.4419,4.4348,4.4384,179002.2026
2015-09-09 12:40:00,12.6,12.6,12.58,12.6,96464.75770925108,4.4384,4.4384,4.4313,4.4384,96464.7577
2015-09-09 12:45:00,12.6,12.61,12.57,12.57,130484.58149779734,4.4384,4.4419,4.4278,4.4278,130484.5815
2015-09-09 12:50:00,12.58,12.58,12.55,12.57,59936.12334801761,4.4313,4.4313,4.4207,4.4278,59936.1233
2015-09-09 12:55:00,12.57,12.57,12.55,12.56,93865.6387665198,4.4278,4.4278,4.4207,4.4243,93865.6388
2015-09-09 13:00:00,12.56,12.56,12.53,12.55,117638.76651982377,4.4243,4.4243,4.4137,4.4207,117638.7665
2015-09-09 13:05:00,12.55,12.56,12.55,12.55,103319.38325991188,4.4207,4.4243,4.4207,4.4207,103319.3833
2015-09-09 13:10:00,12.56,12.56,12.55,12.55,197297.3568281938,4.4243,4.4243,4.4207,4.4207,197297.3568
2015-09-09 13:15:00,12.55,12.58,12.12,12.58,483277.5330396475,4.4207,4.4313,4.2693,4.4313,483277.533
2015-09-09 13:20:00,12.58,12.6,12.57,12.57,239414.09691629952,4.4313,4.4384,4.4278,4.4278,239414.0969
2015-09-09 13:25:00,12.58,12.58,12.51,12.52,134429.51541850218,4.4313,4.4313,4.4067,4.4102,134429.5154
2015-09-09 13:30:00,12.52,12.52,12.49,12.51,371409.6916299559,4.4102,4.4102,4.3996,4.4067,371409.6916
2015-09-09 13:35:00,12.51,12.51,12.49,12.49,266198.2378854625,4.4067,4.4067,4.3996,4.3996,266198.2379
2015-09-09 13:40:00,12.49,12.51,12.49,12.5,138568.28193832596,4.3996,4.4067,4.3996,4.4031,138568.2819
2015-09-09 13:45:00,12.5,12.51,12.49,12.49,155392.07048458146,4.4031,4.4067,4.3996,4.3996,155392.0705
2015-09-09 13:50:00,12.49,12.49,12.46,12.48,201638.7665198237,4.3996,4.3996,4.389,4.3961,201638.7665
2015-09-09 13:55:00,12.48,12.48,12.44,12.45,170491.18942731275,4.3961,4.3961,4.382,4.3855,170491.1894
2015-09-09 14:00:00,12.45,12.48,12.45,12.48,182171.80616740085,4.3855,4.3961,4.3855,4.3961,182171.8062
2015-09-09 14:05:00,12.47,12.48,12.45,12.48,121017.62114537445,4.3926,4.3961,4.3855,4.3961,121017.6211
2015-09-09 14:10:00,12.48,12.49,12.47,12.48,99495.59471365636,4.3961,4.3996,4.3926,4.3961,99495.5947
2015-09-09 14:15:00,12.48,12.49,12.47,12.47,128480.17621145373,4.3961,4.3996,4.3926,4.3926,128480.1762
2015-09-09 14:20:00,12.47,12.47,12.43,12.44,255535.2422907489,4.3926,4.3926,4.3785,4.382,255535.2423
2015-09-09 14:25:00,12.44,12.46,12.43,12.45,150330.3964757709,4.382,4.389,4.3785,4.3855,150330.3965
2015-09-09 14:30:00,12.45,12.45,12.43,12.44,140944.93392070482,4.3855,4.3855,4.3785,4.382,140944.9339
2015-09-09 14:35:00,12.44,12.48,12.44,12.48,285938.3259911894,4.382,4.3961,4.382,4.3961,285938.326
2015-09-09 14:40:00,12.48,12.48,12.44,12.44,538207.0484581497,4.3961,4.3961,4.382,4.382,538207.0485
2015-09-09 14:45:00,12.44,12.47,12.44,12.47,148658.59030837,4.382,4.3926,4.382,4.3926,148658.5903
2015-09-09 14:50:00,12.47,12.52,12.46,12.5,274409.6916299559,4.3926,4.4102,4.389,4.4031,274409.6916
2015-09-09 14:55:00,12.5,12.52,12.5,12.5,107022.02643171804,4.4031,4.4102,4.4031,4.4031,107022.0264
2015-09-09 15:00:00,12.49,12.5,12.45,12.5,267453.744493392,4.3996,4.4031,4.3855,4.4031,267453.7445
2015-09-09 15:05:00,12.49,12.51,12.48,12.49,171226.872246696,4.3996,4.4067,4.3961,4.3996,171226.8722
2015-09-09 15:10:00,12.49,12.49,12.46,12.47,375048.4581497797,4.3996,4.3996,4.389,4.3926,375048.4581
2015-09-09 15:15:00,12.48,12.49,12.44,12.48,275266.5198237885,4.3961,4.3996,4.382,4.3961,275266.5198
2015-09-09 15:20:00,12.47,12.49,12.46,12.48,272262.1145374449,4.3926,4.3996,4.389,4.3961,272262.1145
2015-09-09 15:25:00,12.48,12.49,12.45,12.46,602066.0792951541,4.3961,4.3996,4.3855,4.389,602066.0793
2015-09-09 15:30:00,12.46,12.46,12.42,12.44,737414.0969162994,4.389,4.389,4.3749,4.382,737414.0969
2015-09-09 15:35:00,12.44,12.45,12.43,12.44,493537.44493392063,4.382,4.3855,4.3785,4.382,493537.4449
2015-09-09 15:40:00,12.44,12.44,12.39,12.41,855722.4669603523,4.382,4.382,4.3644,4.3714,855722.467
2015-09-09 15:45:00,12.41,12.41,12.37,12.39,837017.6211453743,4.3714,4.3714,4.3573,4.3644,837017.6211
2015-09-09 15:50:00,12.38,12.4,12.36,12.36,662612.334801762,4.3609,4.3679,4.3538,4.3538,662612.3348
2015-09-09 15:55:00,12.36,12.39,12.35,12.38,1436854.6255506603,4.3538,4.3644,4.3503,4.3609,1436854.6256
2015-09-10 09:30:00,12.34,12.37,12.33,12.34,396085.9030837004,4.3468,4.3573,4.3432,4.3468,396085.9031
2015-09-10 09:35:00,12.33,12.38,12.31,12.36,471471.3656387664,4.3432,4.3609,4.3362,4.3538,471471.3656
2015-09-10 09:40:00,12.36,12.36,12.29,12.29,410885.462555066,4.3538,4.3538,4.3292,4.3292,410885.4626
2015-09-10 09:45:00,12.29,12.33,12.29,12.33,287145.3744493392,4.3292,4.3432,4.3292,4.3432,287145.3744
2015-09-10 09:50:00,12.33,12.33,12.26,12.26,334883.2599118942,4.3432,4.3432,4.3186,4.3186,334883.2599
2015-09-10 09:55:00,12.27,12.27,12.21,12.21,354290.74889867834,4.3221,4.3221,4.301,4.301,354290.7489
2015-09-10 10:00:00,12.21,12.25,12.2,12.22,454832.5991189426,4.301,4.3151,4.2975,4.3045,454832.5991
2015-09-10 10:05:00,12.21,12.23,12.2,12.22,255537.44493392063,4.301,4.308,4.2975,4.3045,255537.4449
2015-09-10 10:10:00,12.22,12.22,12.19,12.2,206892.07048458143,4.3045,4.3045,4.2939,4.2975,206892.0705
2015-09-10 10:15:00,12.2,12.24,12.19,12.24,282599.11894273123,4.2975,4.3115,4.2939,4.3115,282599.1189
2015-09-10 10:20:00,12.24,12.26,12.23,12.23,278328.1938325991,4.3115,4.3186,4.308,4.308,278328.1938
2015-09-10 10:25:00,12.24,12.24,12.21,12.23,282687.22466960346,4.3115,4.3115,4.301,4.308,282687.2247
2015-09-10 10:30:00,12.24,12.26,12.24,12.26,234914.09691629952,4.3115,4.3186,4.3115,4.3186,234914.0969
2015-09-10 10:35:00,12.26,12.29,12.25,12.29,254176.21145374444,4.3186,4.3292,4.3151,4.3292,254176.2115
2015-09-10 10:40:00,12.29,12.31,12.29,12.29,394447.1365638766,4.3292,4.3362,4.3292,4.3292,394447.1366
2015-09-10 10:45:00,12.29,12.31,12.29,12.31,375799.5594713656,4.3292,4.3362,4.3292,4.3362,375799.5595
2015-09-10 10:50:00,12.31,12.34,12.29,12.31,567757.7092511012,4.3362,4.3468,4.3292,4.3362,567757.7093
2015-09-10 10:55:00,12.31,12.33,12.29,12.29,249872.2466960352,4.3362,4.3432,4.3292,4.3292,249872.2467
2015-09-10 11:00:00,12.29,12.29,12.26,12.27,160726.872246696,4.3292,4.3292,4.3186,4.3221,160726.8722
2015-09-10 11:05:00,12.26,12.28,12.26,12.27,179019.82378854623,4.3186,4.3256,4.3186,4.3221,179019.8238
2015-09-10 11:10:00,12.26,12.28,12.24,12.24,239892.07048458143,4.3186,4.3256,4.3115,4.3115,239892.0705
2015-09-10 11:15:00,12.24,12.25,12.21,12.23,348517.6211453744,4.3115,4.3151,4.301,4.308,348517.6211
2015-09-10 11:20:00,12.24,12.25,12.21,12.24,168625.5506607929,4.3115,4.3151,4.301,4.3115,168625.5507
2015-09-10 11:25:00,12.24,12.26,12.22,12.25,161209.25110132157,4.3115,4.3186,4.3045,4.3151,161209.2511
2015-09-10 11:30:00,12.25,12.3,12.25,12.3,223422.9074889868,4.3151,4.3327,4.3151,4.3327,223422.9075
2015-09-10 11:35:00,12.29,12.36,12.29,12.35,423037.44493392063,4.3292,4.3538,4.3292,4.3503,423037.4449
2015-09-10 11:40:00,12.35,12.37,12.33,12.36,151819.38325991188,4.3503,4.3573,4.3432,4.3538,151819.3833
2015-09-10 11:45:00,12.36,12.37,12.35,12.36,133640.96916299558,4.3538,4.3573,4.3503,4.3538,133640.9692
2015-09-10 11:50:00,12.36,12.37,12.35,12.37,168453.74449339203,4.3538,4.3573,4.3503,4.3573,168453.7445
2015-09-10 11:55:00,12.37,12.4,12.37,12.39,316632.15859030833,4.3573,4.3679,4.3573,4.3644,316632.1586
2015-09-10 12:00:00,12.39,12.41,12.38,12.41,211129.9559471365,4.3644,4.3714,4.3609,4.3714,211129.9559
2015-09-10 12:05:00,12.42,12.44,12.41,12.44,276151.9823788546,4.3749,4.382,4.3714,4.382,276151.9824
2015-09-10 12:10:00,12.44,12.44,12.42,12.42,131477.97356828192,4.382,4.382,4.3749,4.3749,131477.9736
2015-09-10 12:15:00,12.42,12.44,12.41,12.41,125885.46255506606,4.3749,4.382,4.3714,4.3714,125885.4626
2015-09-10 12:20:00,12.41,12.42,12.39,12.4,112488.98678414094,4.3714,4.3749,4.3644,4.3679,112488.9868
2015-09-10 12:25:00,12.4,12.42,12.39,12.4,166156.3876651982,4.3679,4.3749,4.3644,4.3679,166156.3877
2015-09-10 12:30:00,12.4,12.42,12.39,12.42,126394.27312775327,4.3679,4.3749,4.3644,4.3749,126394.2731
2015-09-10 12:35:00,12.42,12.44,12.41,12.44,152544.05286343608,4.3749,4.382,4.3714,4.382,152544.0529
2015-09-10 12:40:00,12.44,12.44,12.42,12.43,127266.51982378852,4.382,4.382,4.3749,4.3785,127266.5198
2015-09-10 12:45:00,12.43,12.46,12.42,12.45,140975.77092511012,4.3785,4.389,4.3749,4.3855,140975.7709
2015-09-10 12:50:00,12.45,12.45,12.43,12.44,52037.4449339207,4.3855,4.3855,4.3785,4.382,52037.4449
2015-09-10 12:55:00,12.44,12.45,12.42,12.43,88374.44933920703,4.382,4.3855,4.3749,4.3785,88374.4493
2015-09-10 13:00:00,12.43,12.43,12.41,12.41,67024.22907488985,4.3785,4.3785,4.3714,4.3714,67024.2291
2015-09-10 13:05:00,12.42,12.44,12.41,12.42,110722.4669603524,4.3749,4.382,4.3714,4.3749,110722.467
2015-09-10 13:10:00,12.42,12.43,12.4,12.4,97744.49339207046,4.3749,4.3785,4.3679,4.3679,97744.4934
2015-09-10 13:15:00,12.4,12.42,12.4,12.42,113156.3876651982,4.3679,4.3749,4.3679,4.3749,113156.3877
2015-09-10 13:20:00,12.41,12.43,12.4,12.42,154145.37444933917,4.3714,4.3785,4.3679,4.3749,154145.3744
2015-09-10 13:25:00,12.43,12.47,12.41,12.47,292277.5330396475,4.3785,4.3926,4.3714,4.3926,292277.533
2015-09-10 13:30:00,12.47,12.48,12.45,12.47,183240.08810572684,4.3926,4.3961,4.3855,4.3926,183240.0881
2015-09-10 13:35:00,12.47,12.49,12.46,12.48,286737.885462555,4.3926,4.3996,4.389,4.3961,286737.8855
2015-09-10 13:40:00,12.48,12.48,12.45,12.47,178552.86343612333,4.3961,4.3961,4.3855,4.3926,178552.8634
2015-09-10 13:45:00,12.46,12.48,12.45,12.47,227927.3127753304,4.389,4.3961,4.3855,4.3926,227927.3128
2015-09-10 13:50:00,12.47,12.47,12.45,12.45,183266.5198237885,4.3926,4.3926,4.3855,4.3855,183266.5198
2015-09-10 13:55:00,12.45,12.47,12.45,12.47,128795.154185022,4.3855,4.3926,4.3855,4.3926,128795.1542
2015-09-10 14:00:00,12.47,12.48,12.45,12.46,171363.436123348,4.3926,4.3961,4.3855,4.389,171363.4361
2015-09-10 14:05:00,12.46,12.47,12.45,12.46,75367.84140969161,4.389,4.3926,4.3855,4.389,75367.8414
2015-09-10 14:10:00,12.46,12.47,12.45,12.47,112044.0528634361,4.389,4.3926,4.3855,4.3926,112044.0529
2015-09-10 14:15:00,12.47,12.47,12.44,12.44,180180.61674008807,4.3926,4.3926,4.382,4.382,180180.6167
2015-09-10 14:20:00,12.44,12.46,12.43,12.45,135312.77533039646,4.382,4.389,4.3785,4.3855,135312.7753
2015-09-10 14:25:00,12.45,12.46,12.44,12.45,85266.51982378853,4.3855,4.389,4.382,4.3855,85266.5198
2015-09-10 14:30:00,12.44,12.48,12.44,12.47,347383.2599118942,4.382,4.3961,4.382,4.3926,347383.2599
2015-09-10 14:35:00,12.47,12.47,12.45,12.46,200964.75770925108,4.3926,4.3926,4.3855,4.389,200964.7577
2015-09-10 14:40:00,12.46,12.49,12.46,12.47,144050.6607929515,4.389,4.3996,4.389,4.3926,144050.6608
2015-09-10 14:45:00,12.46,12.48,12.45,12.46,185213.6563876652,4.389,4.3961,4.3855,4.389,185213.6564
2015-09-10 14:50:00,12.46,12.48,12.45,12.45,136277.53303964756,4.389,4.3961,4.3855,4.3855,136277.533
2015-09-10 14:55:00,12.45,12.45,12.43,12.44,362579.295154185,4.3855,4.3855,4.3785,4.382,362579.2952
2015-09-10 15:00:00,12.44,12.45,12.44,12.44,656925.1101321585,4.382,4.3855,4.382,4.382,656925.1101
2015-09-10 15:05:00,12.44,12.45,12.44,12.45,182753.30396475768,4.382,4.3855,4.382,4.3855,182753.304
2015-09-10 15:10:00,12.45,12.46,12.44,12.46,268462.55506607925,4.3855,4.389,4.382,4.389,268462.5551
2015-09-10 15:15:00,12.45,12.48,12.44,12.45,295094.7136563876,4.3855,4.3961,4.382,4.3855,295094.7137
2015-09-10 15:20:00,12.45,12.45,12.41,12.42,425484.5814977973,4.3855,4.3855,4.3714,4.3749,425484.5815
2015-09-10 15:25:00,12.42,12.43,12.39,12.4,281931.718061674,4.3749,4.3785,4.3644,4.3679,281931.7181
2015-09-10 15:30:00,12.41,12.41,12.37,12.39,435121.14537444926,4.3714,4.3714,4.3573,4.3644,435121.1454
2015-09-10 15:35:00,12.39,12.39,12.36,12.38,329671.80616740085,4.3644,4.3644,4.3538,4.3609,329671.8062
2015-09-10 15:40:00,12.38,12.38,12.35,12.37,554048.4581497796,4.3609,4.3609,4.3503,4.3573,554048.4581
2015-09-10 15:45:00,12.37,12.38,12.35,12.38,598799.5594713655,4.3573,4.3609,4.3503,4.3609,598799.5595
2015-09-10 15:50:00,12.38,12.39,12.36,12.39,589898.6784140968,4.3609,4.3644,4.3538,4.3644,589898.6784
2015-09-10 15:55:00,12.39,12.41,12.38,12.41,965363.4361233478,4.3644,4.3714,4.3609,4.3714,965363.4361
2015-09-11 09:30:00,12.34,12.39,12.33,12.34,343616.74008810567,4.3468,4.3644,4.3432,4.3468,343616.7401
2015-09-11 09:35:00,12.34,12.4,12.33,12.35,279726.872246696,4.3468,4.3679,4.3432,4.3503,279726.8722
2015-09-11 09:40:00,12.35,12.36,12.3,12.32,222325.99118942727,4.3503,4.3538,4.3327,4.3397,222325.9912
2015-09-11 09:45:00,12.32,12.33,12.3,12.32,205544.05286343608,4.3397,4.3432,4.3327,4.3397,205544.0529
2015-09-11 09:50:00,12.32,12.33,12.3,12.32,115471.3656387665,4.3397,4.3432,4.3327,4.3397,115471.3656
2015-09-11 09:55:00,12.33,12.34,12.31,12.32,93504.4052863436,4.3432,4.3468,4.3362,4.3397,93504.4053
2015-09-11 10:00:00,12.32,12.32,12.3,12.32,207405.2863436123,4.3397,4.3397,4.3327,4.3397,207405.2863
2015-09-11 10:05:00,12.31,12.32,12.3,12.3,277028.63436123345,4.3362,4.3397,4.3327,4.3327,277028.6344
2015-09-11 10:10:00,12.3,12.31,12.28,12.29,190200.44052863432,4.3327,4.3362,4.3256,4.3292,190200.4405
2015-09-11 10:15:00,12.29,12.3,12.29,12.3,143656.3876651982,4.3292,4.3327,4.3292,4.3327,143656.3877
2015-09-11 10:20:00,12.3,12.31,12.3,12.31,82077.0925110132,4.3327,4.3362,4.3327,4.3362,82077.0925
2015-09-11 10:25:00,12.31,12.33,12.29,12.3,176828.1938325991,4.3362,4.3432,4.3292,4.3327,176828.1938
2015-09-11 10:30:00,12.3,12.31,12.29,12.3,156033.03964757707,4.3327,4.3362,4.3292,4.3327,156033.0396
2015-09-11 10:35:00,12.3,12.31,12.29,12.3,202308.37004405283,4.3327,4.3362,4.3292,4.3327,202308.37
2015-09-11 10:40:00,12.3,12.31,12.29,12.3,134942.73127753302,4.3327,4.3362,4.3292,4.3327,134942.7313
2015-09-11 10:45:00,12.29,12.31,12.29,12.3,154524.22907488985,4.3292,4.3362,4.3292,4.3327,154524.2291
2015-09-11 10:50:00,12.3,12.3,12.28,12.28,147832.59911894271,4.3327,4.3327,4.3256,4.3256,147832.5991
2015-09-11 10:55:00,12.27,12.28,12.26,12.27,152506.6079295154,4.3221,4.3256,4.3186,4.3221,152506.6079
2015-09-11 11:00:00,12.27,12.28,12.26,12.27,196218.0616740088,4.3221,4.3256,4.3186,4.3221,196218.0617
2015-09-11 11:05:00,12.27,12.29,12.26,12.26,105969.1629955947,4.3221,4.3292,4.3186,4.3186,105969.163
2015-09-11 11:10:00,12.27,12.27,12.25,12.25,134308.37004405283,4.3221,4.3221,4.3151,4.3151,134308.37
2015-09-11 11:15:00,12.25,12.26,12.24,12.26,150535.2422907489,4.3151,4.3186,4.3115,4.3186,150535.2423
2015-09-11 11:20:00,12.25,12.26,12.23,12.23,191768.72246696032,4.3151,4.3186,4.308,4.308,191768.7225
2015-09-11 11:25:00,12.23,12.24,12.22,12.24,344416.2995594713,4.308,4.3115,4.3045,4.3115,344416.2996
2015-09-11 11:30:00,12.24,12.24,12.23,12.24,209669.60352422905,4.3115,4.3115,4.308,4.3115,209669.6035
2015-09-11 11:35:00,12.24,12.26,12.23,12.26,180303.9647577092,4.3115,4.3186,4.308,4.3186,180303.9648
2015-09-11 11:40:00,12.26,12.27,12.24,12.27,147493.39207048455,4.3186,4.3221,4.3115,4.3221,147493.3921
2015-09-11 11:45:00,12.26,12.28,12.26,12.27,88929.51541850218,4.3186,4.3256,4.3186,4.3221,88929.5154
2015-09-11 11:50:00,12.27,12.29,12.26,12.29,133548.4581497797,4.3221,4.3292,4.3186,4.3292,133548.4581
2015-09-11 11:55:00,12.29,12.3,12.29,12.29,256046.25550660788,4.3292,4.3327,4.3292,4.3292,256046.2555
2015-09-11 12:00:00,12.29,12.33,12.29,12.32,309788.5462555066,4.3292,4.3432,4.3292,4.3397,309788.5463
2015-09-11 12:05:00,12.32,12.33,12.32,12.33,109140.96916299558,4.3397,4.3432,4.3397,4.3432,109140.9692
2015-09-11 12:10:00,12.33,12.34,12.32,12.34,168764.31718061672,4.3432,4.3468,4.3397,4.3468,168764.3172
2015-09-11 12:15:00,12.34,12.35,12.33,12.34,369696.0352422907,4.3468,4.3503,4.3432,4.3468,369696.0352
2015-09-11 12:20:00,12.34,12.35,12.33,12.34,196522.02643171803,4.3468,4.3503,4.3432,4.3468,196522.0264
2015-09-11 12:25:00,12.34,12.36,12.34,12.35,95966.96035242287,4.3468,4.3538,4.3468,4.3503,95966.9604
2015-09-11 12:30:00,12.35,12.36,12.35,12.36,73070.48458149779,4.3503,4.3538,4.3503,4.3538,73070.4846
2015-09-11 12:35:00,12.36,12.36,12.33,12.33,81702.64317180615,4.3538,4.3538,4.3432,4.3432,81702.6432
2015-09-11 12:40:00,12.33,12.34,12.32,12.33,186632.1585903084,4.3432,4.3468,4.3397,4.3432,186632.1586
2015-09-11 12:45:00,12.33,12.34,12.32,12.33,130841.40969162992,4.3432,4.3468,4.3397,4.3432,130841.4097
2015-09-11 12:50:00,12.33,12.36,12.33,12.35,158189.4273127753,4.3432,4.3538,4.3432,4.3503,158189.4273
2015-09-11 12:55:00,12.36,12.37,12.35,12.37,127438.3259911894,4.3538,4.3573,4.3503,4.3573,127438.326
2015-09-11 13:00:00,12.37,12.38,12.36,12.37,198748.8986784141,4.3573,4.3609,4.3538,4.3573,198748.8987
2015-09-11 13:05:00,12.37,12.37,12.35,12.35,40110.1321585903,4.3573,4.3573,4.3503,4.3503,40110.1322
2015-09-11 13:10:00,12.35,12.35,12.34,12.34,71486.78414096915,4.3503,4.3503,4.3468,4.3468,71486.7841
2015-09-11 13:15:00,12.34,12.34,12.32,12.32,150605.72687224665,4.3468,4.3468,4.3397,4.3397,150605.7269
2015-09-11 13:20:00,12.32,12.33,12.31,12.32,287165.19823788543,4.3397,4.3432,4.3362,4.3397,287165.1982
2015-09-11 13:25:00,12.32,12.33,12.31,12.32,162405.2863436123,4.3397,4.3432,4.3362,4.3397,162405.2863
2015-09-11 13:30:00,12.32,12.34,12.31,12.32,103180.61674008808,4.3397,4.3468,4.3362,4.3397,103180.6167
2015-09-11 13:35:00,12.31,12.32,12.3,12.32,129257.7092511013,4.3362,4.3397,4.3327,4.3397,129257.7093
2015-09-11 13:40:00,12.32,12.33,12.32,12.33,53506.60792951541,4.3397,4.3432,4.3397,4.3432,53506.6079
2015-09-11 13:45:00,12.33,12.33,12.31,12.32,115691.62995594712,4.3432,4.3432,4.3362,4.3397,115691.63
2015-09-11 13:50:00,12.32,12.33,12.31,12.33,124775.33039647577,4.3397,4.3432,4.3362,4.3432,124775.3304
2015-09-11 13:55:00,12.33,12.34,12.31,12.31,100636.56387665196,4.3432,4.3468,4.3362,4.3362,100636.5639
2015-09-11 14:00:00,12.31,12.32,12.3,12.3,142859.0308370044,4.3362,4.3397,4.3327,4.3327,142859.0308
2015-09-11 14:05:00,12.3,12.31,12.29,12.31,120817.18061674006,4.3327,4.3362,4.3292,4.3362,120817.1806
2015-09-11 14:10:00,12.31,12.33,12.29,12.3,272621.14537444926,4.3362,4.3432,4.3292,4.3327,272621.1454
2015-09-11 14:15:00,12.3,12.32,12.3,12.31,99883.25991189426,4.3327,4.3397,4.3327,4.3362,99883.2599
2015-09-11 14:20:00,12.31,12.33,12.31,12.33,73180.6167400881,4.3362,4.3432,4.3362,4.3432,73180.6167
2015-09-11 14:25:00,12.32,12.33,12.3,12.3,107204.84581497796,4.3397,4.3432,4.3327,4.3327,107204.8458
2015-09-11 14:30:00,12.3,12.33,12.3,12.32,169495.59471365635,4.3327,4.3432,4.3327,4.3397,169495.5947
2015-09-11 14:35:00,12.32,12.33,12.31,12.32,208607.92951541845,4.3397,4.3432,4.3362,4.3397,208607.9295
2015-09-11 14:40:00,12.32,12.32,12.31,12.31,53874.44933920704,4.3397,4.3397,4.3362,4.3362,53874.4493
2015-09-11 14:45:00,12.31,12.32,12.31,12.31,121519.82378854624,4.3362,4.3397,4.3362,4.3362,121519.8238
2015-09-11 14:50:00,12.31,12.32,12.29,12.3,190953.74449339203,4.3362,4.3397,4.3292,4.3327,190953.7445
2015-09-11 14:55:00,12.3,12.3,12.29,12.29,102226.87224669602,4.3327,4.3327,4.3292,4.3292,102226.8722
2015-09-11 15:00:00,12.3,12.32,12.29,12.31,325354.6255506607,4.3327,4.3397,4.3292,4.3362,325354.6256
2015-09-11 15:05:00,12.31,12.34,12.31,12.34,195400.88105726868,4.3362,4.3468,4.3362,4.3468,195400.8811
2015-09-11 15:10:00,12.34,12.35,12.32,12.33,376658.59030837,4.3468,4.3503,4.3397,4.3432,376658.5903
2015-09-11 15:15:00,12.33,12.34,12.32,12.32,267634.3612334801,4.3432,4.3468,4.3397,4.3397,267634.3612
2015-09-11 15:20:00,12.32,12.33,12.3,12.3,282894.27312775323,4.3397,4.3432,4.3327,4.3327,282894.2731
2015-09-11 15:25:00,12.3,12.31,12.3,12.3,184319.38325991185,4.3327,4.3362,4.3327,4.3327,184319.3833
2015-09-11 15:30:00,12.3,12.31,12.29,12.29,448962.5550660792,4.3327,4.3362,4.3292,4.3292,448962.5551
2015-09-11 15:35:00,12.29,12.31,12.29,12.31,370138.7665198237,4.3292,4.3362,4.3292,4.3362,370138.7665
2015-09-11 15:40:00,12.31,12.31,12.29,12.29,537632.1585903083,4.3362,4.3362,4.3292,4.3292,537632.1586
2015-09-11 15:45:00,12.29,12.3,12.29,12.3,509156.3876651981,4.3292,4.3327,4.3292,4.3327,509156.3877
2015-09-11 15:50:00,12.3,12.32,12.29,12.3,640966.9603524228,4.3327,4.3397,4.3292,4.3327,640966.9604
2015-09-11 15:55:00,12.31,12.33,12.3,12.32,1365634.36123348,4.3362,4.3432,4.3327,4.3397,1365634.3612
2015-09-14 09:30:00,12.34,12.34,12.26,12.31,612544.052863436,4.3468,4.3468,4.3186,4.3362,612544.0529
2015-09-14 09:35:00,12.3,12.31,12.24,12.31,547233.4801762113,4.3327,4.3362,4.3115,4.3362,547233.4802
2015-09-14 09:40:00,12.3,12.37,12.29,12.34,511892.0704845814,4.3327,4.3573,4.3292,4.3468,511892.0705
2015-09-14 09:45:00,12.34,12.34,12.27,12.28,248920.7048458149,4.3468,4.3468,4.3221,4.3256,248920.7048
2015-09-14 09:50:00,12.28,12.36,12.25,12.36,485914.0969162995,4.3256,4.3538,4.3151,4.3538,485914.0969
2015-09-14 09:55:00,12.36,12.36,12.33,12.34,250213.6563876652,4.3538,4.3538,4.3432,4.3468,250213.6564
2015-09-14 10:00:00,12.34,12.4,12.34,12.4,443255.5066079294,4.3468,4.3679,4.3468,4.3679,443255.5066
2015-09-14 10:05:00,12.4,12.4,12.38,12.39,348918.5022026431,4.3679,4.3679,4.3609,4.3644,348918.5022
2015-09-14 10:10:00,12.4,12.44,12.4,12.44,285207.0484581497,4.3679,4.382,4.3679,4.382,285207.0485
2015-09-14 10:15:00,12.44,12.44,12.43,12.43,195634.36123348013,4.382,4.382,4.3785,4.3785,195634.3612
2015-09-14 10:20:00,12.43,12.45,12.43,12.45,241359.0308370044,4.3785,4.3855,4.3785,4.3855,241359.0308
2015-09-14 10:25:00,12.45,12.45,12.42,12.42,205623.34801762112,4.3855,4.3855,4.3749,4.3749,205623.348
2015-09-14 10:30:00,12.42,12.44,12.41,12.44,327640.9691629955,4.3749,4.382,4.3714,4.382,327640.9692
2015-09-14 10:35:00,12.44,12.46,12.42,12.45,309495.59471365635,4.382,4.389,4.3749,4.3855,309495.5947
2015-09-14 10:40:00,12.45,12.47,12.45,12.47,133854.62555066077,4.3855,4.3926,4.3855,4.3926,133854.6256
2015-09-14 10:45:00,12.47,12.47,12.45,12.47,180618.9427312775,4.3926,4.3926,4.3855,4.3926,180618.9427
2015-09-14 10:50:00,12.47,12.47,12.43,12.44,243731.2775330396,4.3926,4.3926,4.3785,4.382,243731.2775
2015-09-14 10:55:00,12.44,12.48,12.44,12.48,357819.38325991185,4.382,4.3961,4.382,4.3961,357819.3833
2015-09-14 11:00:00,12.48,12.49,12.47,12.49,215911.8942731277,4.3961,4.3996,4.3926,4.3996,215911.8943
2015-09-14 11:05:00,12.49,12.49,12.46,12.46,246050.6607929515,4.3996,4.3996,4.389,4.389,246050.6608
2015-09-14 11:10:00,12.46,12.46,12.44,12.45,256524.22907488985,4.389,4.389,4.382,4.3855,256524.2291
2015-09-14 11:15:00,12.45,12.45,12.42,12.43,310607.9295154184,4.3855,4.3855,4.3749,4.3785,310607.9295
2015-09-14 11:20:00,12.43,12.44,12.41,12.41,273151.9823788546,4.3785,4.382,4.3714,4.3714,273151.9824
2015-09-14 11:25:00,12.41,12.41,12.38,12.39,382160.7929515418,4.3714,4.3714,4.3609,4.3644,382160.793
2015-09-14 11:30:00,12.39,12.4,12.39,12.39,160259.9118942731,4.3644,4.3679,4.3644,4.3644,160259.9119
2015-09-14 11:35:00,12.39,12.4,12.38,12.38,246356.82819383257,4.3644,4.3679,4.3609,4.3609,246356.8282
2015-09-14 11:40:00,12.38,12.39,12.37,12.38,207343.61233480173,4.3609,4.3644,4.3573,4.3609,207343.6123
2015-09-14 11:45:00,12.38,12.38,12.36,12.38,198810.57268722463,4.3609,4.3609,4.3538,4.3609,198810.5727
2015-09-14 11:50:00,12.38,12.38,12.36,12.37,187438.3259911894,4.3609,4.3609,4.3538,4.3573,187438.326
2015-09-14 11:55:00,12.37,12.38,12.36,12.38,166011.013215859,4.3573,4.3609,4.3538,4.3609,166011.0132
2015-09-14 12:00:00,12.38,12.39,12.37,12.37,209577.0925110132,4.3609,4.3644,4.3573,4.3573,209577.0925
2015-09-14 12:05:00,12.37,12.37,12.36,12.37,109656.3876651982,4.3573,4.3573,4.3538,4.3573,109656.3877
2015-09-14 12:10:00,12.37,12.37,12.33,12.35,320982.3788546255,4.3573,4.3573,4.3432,4.3503,320982.3789
2015-09-14 12:15:00,12.35,12.36,12.34,12.36,72092.51101321584,4.3503,4.3538,4.3468,4.3538,72092.511
2015-09-14 12:20:00,12.36,12.37,12.34,12.37,191533.03964757707,4.3538,4.3573,4.3468,4.3573,191533.0396
2015-09-14 12:25:00,12.37,12.38,12.35,12.36,228405.2863436123,4.3573,4.3609,4.3503,4.3538,228405.2863
2015-09-14 12:30:00,12.36,12.39,12.35,12.38,202883.25991189425,4.3538,4.3644,4.3503,4.3609,202883.2599
2015-09-14 12:35:00,12.38,12.41,12.38,12.41,163449.33920704844,4.3609,4.3714,4.3609,4.3714,163449.3392
2015-09-14 12:40:00,12.41,12.42,12.39,12.4,166222.46696035238,4.3714,4.3749,4.3644,4.3679,166222.467
2015-09-14 12:45:00,12.4,12.41,12.4,12.4,61817.18061674008,4.3679,4.3714,4.3679,4.3679,61817.1806
2015-09-14 12:50:00,12.4,12.4,12.39,12.39,181193.8325991189,4.3679,4.3679,4.3644,4.3644,181193.8326
2015-09-14 12:55:00,12.39,12.41,12.38,12.4,291453.744493392,4.3644,4.3714,4.3609,4.3679,291453.7445
2015-09-14 13:00:00,12.41,12.42,12.39,12.39,244178.41409691627,4.3714,4.3749,4.3644,4.3644,244178.4141
2015-09-14 13:05:00,12.39,12.42,12.39,12.4,144414.09691629955,4.3644,4.3749,4.3644,4.3679,144414.0969
2015-09-14 13:10:00,12.4,12.41,12.38,12.38,193662.99559471363,4.3679,4.3714,4.3609,4.3609,193662.9956
2015-09-14 13:15:00,12.38,12.39,12.38,12.39,202711.45374449337,4.3609,4.3644,4.3609,4.3644,202711.4537
2015-09-14 13:20:00,12.39,12.39,12.37,12.39,366224.66960352415,4.3644,4.3644,4.3573,4.3644,366224.6696
2015-09-14 13:25:00,12.39,12.39,12.37,12.37,145623.34801762112,4.3644,4.3644,4.3573,4.3573,145623.348
2015-09-14 13:30:00,12.37,12.39,12.37,12.39,264255.5066079295,4.3573,4.3644,4.3573,4.3644,264255.5066
2015-09-14 13:35:00,12.39,12.39,12.38,12.39,716422.9074889866,4.3644,4.3644,4.3609,4.3644,716422.9075
2015-09-14 13:40:00,12.39,12.39,12.38,12.39,455504.40528634354,4.3644,4.3644,4.3609,4.3644,455504.4053
2015-09-14 13:45:00,12.38,12.39,12.36,12.36,332552.8634361233,4.3609,4.3644,4.3538,4.3538,332552.8634
2015-09-14 13:50:00,12.36,12.37,12.34,12.34,172209.25110132154,4.3538,4.3573,4.3468,4.3468,172209.2511
2015-09-14 13:55:00,12.35,12.37,12.34,12.37,262671.80616740085,4.3503,4.3573,4.3468,4.3573,262671.8062
2015-09-14 14:00:00,12.37,12.37,12.34,12.36,236202.6431718061,4.3573,4.3573,4.3468,4.3538,236202.6432
2015-09-14 14:05:00,12.35,12.36,12.34,12.34,148544.0528634361,4.3503,4.3538,4.3468,4.3468,148544.0529
2015-09-14 14:10:00,12.34,12.34,12.34,12.34,116140.96916299558,4.3468,4.3468,4.3468,4.3468,116140.9692
2015-09-14 14:15:00,12.34,12.35,12.33,12.34,137013.2158590308,4.3468,4.3503,4.3432,4.3468,137013.2159
2015-09-14 14:20:00,12.33,12.34,12.33,12.33,145154.18502202642,4.3432,4.3468,4.3432,4.3432,145154.185
2015-09-14 14:25:00,12.33,12.34,12.31,12.31,235482.3788546255,4.3432,4.3468,4.3362,4.3362,235482.3789
2015-09-14 14:30:00,12.31,12.31,12.3,12.3,158328.1938325991,4.3362,4.3362,4.3327,4.3327,158328.1938
2015-09-14 14:35:00,12.3,12.31,12.3,12.31,88636.56387665197,4.3327,4.3362,4.3327,4.3362,88636.5639
2015-09-14 14:40:00,12.31,12.31,12.31,12.31,118319.38325991188,4.3362,4.3362,4.3362,4.3362,118319.3833
2015-09-14 14:45:00,12.31,12.32,12.31,12.31,315592.5110132158,4.3362,4.3397,4.3362,4.3362,315592.511
2015-09-14 14:50:00,12.31,12.32,12.3,12.32,157176.21145374447,4.3362,4.3397,4.3327,4.3397,157176.2115
2015-09-14 14:55:00,12.32,12.33,12.31,12.31,255246.69603524223,4.3397,4.3432,4.3362,4.3362,255246.696
2015-09-14 15:00:00,12.31,12.31,12.29,12.31,259112.33480176207,4.3362,4.3362,4.3292,4.3362,259112.3348
2015-09-14 15:05:00,12.31,12.31,12.3,12.3,300546.2555066079,4.3362,4.3362,4.3327,4.3327,300546.2555
2015-09-14 15:10:00,12.31,12.32,12.3,12.32,416451.5418502202,4.3362,4.3397,4.3327,4.3397,416451.5419
2015-09-14 15:15:00,12.32,12.33,12.3,12.31,291854.6255506607,4.3397,4.3432,4.3327,4.3362,291854.6256
2015-09-14 15:20:00,12.31,12.33,12.3,12.3,366607.9295154184,4.3362,4.3432,4.3327,4.3327,366607.9295
2015-09-14 15:25:00,12.3,12.31,12.29,12.3,488729.0748898677,4.3327,4.3362,4.3292,4.3327,488729.0749
2015-09-14 15:30:00,12.29,12.3,12.29,12.29,374590.308370044,4.3292,4.3327,4.3292,4.3292,374590.3084
2015-09-14 15:35:00,12.29,12.3,12.28,12.29,663004.4052863435,4.3292,4.3327,4.3256,4.3292,663004.4053
2015-09-14 15:40:00,12.29,12.3,12.29,12.29,473255.5066079294,4.3292,4.3327,4.3292,4.3292,473255.5066
2015-09-14 15:45:00,12.29,12.31,12.28,12.3,1240103.5242290746,4.3292,4.3362,4.3256,4.3327,1240103.5242
2015-09-14 15:50:00,12.3,12.3,12.27,12.27,1262469.1629955946,4.3327,4.3327,4.3221,4.3221,1262469.163
2015-09-14 15:55:00,12.27,12.31,12.26,12.27,3513905.286343612,4.3221,4.3362,4.3186,4.3221,3513905.2863
2015-09-15 09:30:00,12.24,12.36,12.24,12.33,863473.5682819382,4.3115,4.3538,4.3115,4.3432,863473.5683
2015-09-15 09:35:00,12.33,12.37,12.28,12.34,517050.6607929515,4.3432,4.3573,4.3256,4.3468,517050.6608
2015-09-15 09:40:00,12.34,12.34,12.3,12.31,903885.462555066,4.3468,4.3468,4.3327,4.3362,903885.4626
2015-09-15 09:45:00,12.31,12.31,12.25,12.27,557916.2995594713,4.3362,4.3362,4.3151,4.3221,557916.2996
2015-09-15 09:50:00,12.27,12.33,12.27,12.32,504110.1321585902,4.3221,4.3432,4.3221,4.3397,504110.1322
2015-09-15 09:55:00,12.33,12.33,12.32,12.32,603158.59030837,4.3432,4.3432,4.3397,4.3397,603158.5903
2015-09-15 10:00:00,12.32,12.32,12.27,12.29,500522.026431718,4.3397,4.3397,4.3221,4.3292,500522.0264
2015-09-15 10:05:00,12.29,12.29,12.25,12.25,283429.5154185021,4.3292,4.3292,4.3151,4.3151,283429.5154
2015-09-15 10:10:00,12.25,12.25,12.19,12.22,1198872.246696035,4.3151,4.3151,4.2939,4.3045,1198872.2467
2015-09-15 10:15:00,12.22,12.24,12.22,12.23,643687.2246696034,4.3045,4.3115,4.3045,4.308,643687.2247
2015-09-15 10:20:00,12.22,12.32,12.22,12.28,817017.6211453743,4.3045,4.3397,4.3045,4.3256,817017.6211
2015-09-15 10:25:00,12.28,12.28,12.24,12.24,449013.2158590308,4.3256,4.3256,4.3115,4.3115,449013.2159
2015-09-15 10:30:00,12.25,12.28,12.24,12.27,479070.4845814977,4.3151,4.3256,4.3115,4.3221,479070.4846
2015-09-15 10:35:00,12.26,12.28,12.24,12.24,468519.8237885461,4.3186,4.3256,4.3115,4.3115,468519.8238
2015-09-15 10:40:00,12.24,12.29,12.24,12.27,982330.3964757707,4.3115,4.3292,4.3115,4.3221,982330.3965
2015-09-15 10:45:00,12.27,12.3,12.27,12.27,591700.4405286342,4.3221,4.3327,4.3221,4.3221,591700.4405
2015-09-15 10:50:00,12.28,12.29,12.25,12.28,360094.7136563876,4.3256,4.3292,4.3151,4.3256,360094.7137
2015-09-15 10:55:00,12.28,12.33,12.27,12.32,486971.3656387664,4.3256,4.3432,4.3221,4.3397,486971.3656
2015-09-15 11:00:00,12.32,12.33,12.29,12.32,309015.4185022026,4.3397,4.3432,4.3292,4.3397,309015.4185
2015-09-15 11:05:00,12.32,12.33,12.29,12.3,215557.2687224669,4.3397,4.3432,4.3292,4.3327,215557.2687
2015-09-15 11:10:00,12.3,12.31,12.29,12.3,278488.9867841409,4.3327,4.3362,4.3292,4.3327,278488.9868
2015-09-15 11:15:00,12.3,12.3,12.28,12.29,216614.53744493387,4.3327,4.3327,4.3256,4.3292,216614.5374
2015-09-15 11:20:00,12.29,12.31,12.28,12.31,385687.22466960346,4.3292,4.3362,4.3256,4.3362,385687.2247
2015-09-15 11:25:00,12.31,12.32,12.3,12.3,411438.3259911893,4.3362,4.3397,4.3327,4.3327,411438.326
2015-09-15 11:30:00,12.31,12.31,12.28,12.28,294308.37004405283,4.3362,4.3362,4.3256,4.3256,294308.37
2015-09-15 11:35:00,12.28,12.31,12.28,12.29,298396.47577092506,4.3256,4.3362,4.3256,4.3292,298396.4758
2015-09-15 11:40:00,12.28,12.3,12.27,12.28,264330.39647577086,4.3256,4.3327,4.3221,4.3256,264330.3965
2015-09-15 11:45:00,12.29,12.3,12.28,12.29,273651.9823788546,4.3292,4.3327,4.3256,4.3292,273651.9824
2015-09-15 11:50:00,12.29,12.32,12.29,12.31,231830.3964757709,4.3292,4.3397,4.3292,4.3362,231830.3965
2015-09-15 11:55:00,12.31,12.32,12.3,12.31,190691.6299559471,4.3362,4.3397,4.3327,4.3362,190691.63
2015-09-15 12:00:00,12.3,12.3,12.29,12.29,144623.34801762112,4.3327,4.3327,4.3292,4.3292,144623.348
2015-09-15 12:05:00,12.29,12.3,12.29,12.3,154211.45374449337,4.3292,4.3327,4.3292,4.3327,154211.4537
2015-09-15 12:10:00,12.3,12.31,12.29,12.29,143925.11013215856,4.3327,4.3362,4.3292,4.3292,143925.1101
2015-09-15 12:15:00,12.29,12.3,12.28,12.29,323607.9295154184,4.3292,4.3327,4.3256,4.3292,323607.9295
2015-09-15 12:20:00,12.29,12.29,12.26,12.26,260442.731277533,4.3292,4.3292,4.3186,4.3186,260442.7313
2015-09-15 12:25:00,12.26,12.26,12.25,12.25,96376.65198237884,4.3186,4.3186,4.3151,4.3151,96376.652
2015-09-15 12:30:00,12.26,12.27,12.25,12.27,196392.07048458143,4.3186,4.3221,4.3151,4.3221,196392.0705
2015-09-15 12:35:00,12.27,12.28,12.27,12.27,129766.51982378852,4.3221,4.3256,4.3221,4.3221,129766.5198
2015-09-15 12:40:00,12.27,12.28,12.25,12.26,268735.6828193832,4.3221,4.3256,4.3151,4.3186,268735.6828
2015-09-15 12:45:00,12.25,12.28,12.25,12.28,229226.872246696,4.3151,4.3256,4.3151,4.3256,229226.8722
2015-09-15 12:50:00,12.28,12.29,12.26,12.27,147486.78414096913,4.3256,4.3292,4.3186,4.3221,147486.7841
2015-09-15 12:55:00,12.27,12.28,12.26,12.26,150720.26431718058,4.3221,4.3256,4.3186,4.3186,150720.2643
2015-09-15 13:00:00,12.27,12.28,12.26,12.28,247634.36123348013,4.3221,4.3256,4.3186,4.3256,247634.3612
2015-09-15 13:05:00,12.28,12.29,12.27,12.28,204947.1365638766,4.3256,4.3292,4.3221,4.3256,204947.1366
2015-09-15 13:10:00,12.29,12.29,12.26,12.28,173975.7709251101,4.3292,4.3292,4.3186,4.3256,173975.7709
2015-09-15 13:15:00,12.28,12.3,12.27,12.3,131502.20264317177,4.3256,4.3327,4.3221,4.3327,131502.2026
2015-09-15 13:20:00,12.3,12.31,12.29,12.31,140292.9515418502,4.3327,4.3362,4.3292,4.3362,140292.9515
2015-09-15 13:25:00,12.31,12.34,12.31,12.33,300535.24229074887,4.3362,4.3468,4.3362,4.3432,300535.2423
2015-09-15 13:30:00,12.34,12.35,12.33,12.34,810198.2378854624,4.3468,4.3503,4.3432,4.3468,810198.2379
2015-09-15 13:35:00,12.34,12.36,12.32,12.36,576759.911894273,4.3468,4.3538,4.3397,4.3538,576759.9119
2015-09-15 13:40:00,12.36,12.38,12.36,12.37,503466.9603524229,4.3538,4.3609,4.3538,4.3573,503466.9604
2015-09-15 13:45:00,12.37,12.38,12.34,12.35,326953.744493392,4.3573,4.3609,4.3468,4.3503,326953.7445
2015-09-15 13:50:00,12.34,12.35,12.32,12.32,214449.3392070484,4.3468,4.3503,4.3397,4.3397,214449.3392
2015-09-15 13:55:00,12.32,12.34,12.32,12.34,152107.92951541848,4.3397,4.3468,4.3397,4.3468,152107.9295
2015-09-15 14:00:00,12.34,12.34,12.32,12.34,147656.3876651982,4.3468,4.3468,4.3397,4.3468,147656.3877
2015-09-15 14:05:00,12.34,12.35,12.33,12.35,271466.96035242284,4.3468,4.3503,4.3432,4.3503,271466.9604
2015-09-15 14:10:00,12.35,12.37,12.34,12.34,174427.31277533036,4.3503,4.3573,4.3468,4.3468,174427.3128
2015-09-15 14:15:00,12.34,12.34,12.33,12.34,346535.2422907488,4.3468,4.3468,4.3432,4.3468,346535.2423
2015-09-15 14:20:00,12.33,12.33,12.29,12.3,819544.0528634359,4.3432,4.3432,4.3292,4.3327,819544.0529
2015-09-15 14:25:00,12.3,12.31,12.28,12.3,241081.4977973568,4.3327,4.3362,4.3256,4.3327,241081.4978
2015-09-15 14:30:00,12.3,12.32,12.29,12.32,298685.0220264317,4.3327,4.3397,4.3292,4.3397,298685.022
2015-09-15 14:35:00,12.31,12.33,12.3,12.32,344229.0748898678,4.3362,4.3432,4.3327,4.3397,344229.0749
2015-09-15 14:40:00,12.32,12.32,12.29,12.31,237385.46255506604,4.3397,4.3397,4.3292,4.3362,237385.4626
2015-09-15 14:45:00,12.31,12.34,12.3,12.33,418715.8590308369,4.3362,4.3468,4.3327,4.3432,418715.859
2015-09-15 14:50:00,12.33,12.33,12.3,12.32,358125.5506607929,4.3432,4.3432,4.3327,4.3397,358125.5507
2015-09-15 14:55:00,12.32,12.34,12.32,12.32,272889.86784140964,4.3397,4.3468,4.3397,4.3397,272889.8678
2015-09-15 15:00:00,12.33,12.35,12.32,12.32,307825.99118942727,4.3432,4.3503,4.3397,4.3397,307825.9912
2015-09-15 15:05:00,12.32,12.34,12.32,12.33,348414.0969162995,4.3397,4.3468,4.3397,4.3432,348414.0969
2015-09-15 15:10:00,12.34,12.36,12.33,12.36,303951.54185022024,4.3468,4.3538,4.3432,4.3538,303951.5419
2015-09-15 15:15:00,12.36,12.37,12.34,12.35,277303.9647577092,4.3538,4.3573,4.3468,4.3503,277303.9648
2015-09-15 15:20:00,12.34,12.35,12.33,12.34,386947.1365638766,4.3468,4.3503,4.3432,4.3468,386947.1366
2015-09-15 15:25:00,12.34,12.36,12.34,12.34,519270.9251101321,4.3468,4.3538,4.3468,4.3468,519270.9251
2015-09-15 15:30:00,12.34,12.34,12.33,12.33,349169.603524229,4.3468,4.3468,4.3432,4.3432,349169.6035
2015-09-15 15:35:00,12.33,12.33,12.29,12.31,595279.7356828193,4.3432,4.3432,4.3292,4.3362,595279.7357
2015-09-15 15:40:00,12.31,12.34,12.3,12.34,473825.9911894272,4.3362,4.3468,4.3327,4.3468,473825.9912
2015-09-15 15:45:00,12.34,12.34,12.29,12.3,1030253.3039647576,4.3468,4.3468,4.3292,4.3327,1030253.304
2015-09-15 15:50:00,12.3,12.31,12.29,12.29,1289555.066079295,4.3327,4.3362,4.3292,4.3292,1289555.0661
2015-09-15 15:55:00,12.29,12.32,12.29,12.31,1146881.0572687222,4.3292,4.3397,4.3292,4.3362,1146881.0573
2015-09-16 09:30:00,12.6,12.69,12.5,12.66,2331193.8325991184,4.4384,4.4701,4.4031,4.4595,2331193.8326
2015-09-16 09:35:00,12.66,12.71,12.61,12.67,2315312.775330396,4.4595,4.4771,4.4419,4.463,2315312.7753
2015-09-16 09:40:00,12.67,12.8,12.67,12.75,2608449.339207048,4.463,4.5088,4.463,4.4912,2608449.3392
2015-09-16 09:45:00,12.76,12.78,12.7,12.72,1291566.079295154,4.4947,4.5018,4.4736,4.4806,1291566.0793
2015-09-16 09:50:00,12.72,12.8,12.68,12.77,2101317.18061674,4.4806,4.5088,4.4665,4.4982,2101317.1806
2015-09-16 09:55:00,12.77,12.83,12.76,12.77,1889180.616740088,4.4982,4.5194,4.4947,4.4982,1889180.6167
2015-09-16 10:00:00,12.77,12.78,12.71,12.72,973469.1629955946,4.4982,4.5018,4.4771,4.4806,973469.163
2015-09-16 10:05:00,12.71,12.73,12.68,12.71,1114955.9471365637,4.4771,4.4841,4.4665,4.4771,1114955.9471
2015-09-16 10:10:00,12.71,12.72,12.68,12.69,785585.9030837003,4.4771,4.4806,4.4665,4.4701,785585.9031
2015-09-16 10:15:00,12.69,12.74,12.68,12.74,833281.938325991,4.4701,4.4877,4.4665,4.4877,833281.9383
2015-09-16 10:20:00,12.74,12.77,12.72,12.76,854299.5594713655,4.4877,4.4982,4.4806,4.4947,854299.5595
2015-09-16 10:25:00,12.76,12.77,12.72,12.74,1246570.4845814975,4.4947,4.4982,4.4806,4.4877,1246570.4846
2015-09-16 10:30:00,12.74,12.83,12.73,12.82,1076720.2643171805,4.4877,4.5194,4.4841,4.5158,1076720.2643
2015-09-16 10:35:00,12.82,12.85,12.81,12.83,1536819.3832599116,4.5158,4.5264,4.5123,4.5194,1536819.3833
2015-09-16 10:40:00,12.83,12.83,12.8,12.82,972068.2819383258,4.5194,4.5194,4.5088,4.5158,972068.2819
2015-09-16 10:45:00,12.82,12.83,12.79,12.81,584887.6651982378,4.5158,4.5194,4.5053,4.5123,584887.6652
2015-09-16 10:50:00,12.81,12.83,12.8,12.83,568777.5330396475,4.5123,4.5194,4.5088,4.5194,568777.533
2015-09-16 10:55:00,12.83,12.91,12.82,12.87,886367.8414096915,4.5194,4.5476,4.5158,4.5335,886367.8414
2015-09-16 11:00:00,12.87,12.87,12.83,12.87,701647.5770925109,4.5335,4.5335,4.5194,4.5335,701647.5771
2015-09-16 11:05:00,12.87,12.93,12.86,12.92,551237.885462555,4.5335,4.5546,4.5299,4.5511,551237.8855
2015-09-16 11:10:00,12.93,12.94,12.88,12.91,673748.8986784139,4.5546,4.5581,4.537,4.5476,673748.8987
2015-09-16 11:15:00,12.9,12.91,12.88,12.89,1039398.6784140968,4.544,4.5476,4.537,4.5405,1039398.6784
2015-09-16 11:20:00,12.89,12.96,12.88,12.93,1051345.8149779737,4.5405,4.5652,4.537,4.5546,1051345.815
2015-09-16 11:25:00,12.93,12.93,12.86,12.88,1244607.9295154184,4.5546,4.5546,4.5299,4.537,1244607.9295
2015-09-16 11:30:00,12.88,12.91,12.88,12.89,411277.5330396475,4.537,4.5476,4.537,4.5405,411277.533
2015-09-16 11:35:00,12.89,12.93,12.88,12.92,728149.7797356826,4.5405,4.5546,4.537,4.5511,728149.7797
2015-09-16 11:40:00,12.92,12.92,12.89,12.9,366381.0572687224,4.5511,4.5511,4.5405,4.544,366381.0573
2015-09-16 11:45:00,12.9,12.9,12.87,12.89,435781.9383259911,4.544,4.544,4.5335,4.5405,435781.9383
2015-09-16 11:50:00,12.89,12.93,12.88,12.91,287982.3788546255,4.5405,4.5546,4.537,4.5476,287982.3789
2015-09-16 11:55:00,12.92,12.94,12.91,12.93,351160.7929515418,4.5511,4.5581,4.5476,4.5546,351160.793
2015-09-16 12:00:00,12.93,12.93,12.87,12.88,370599.1189427312,4.5546,4.5546,4.5335,4.537,370599.1189
2015-09-16 12:05:00,12.88,12.89,12.86,12.89,323854.6255506607,4.537,4.5405,4.5299,4.5405,323854.6256
2015-09-16 12:10:00,12.89,12.92,12.88,12.9,331810.5726872246,4.5405,4.5511,4.537,4.544,331810.5727
2015-09-16 12:15:00,12.9,12.92,12.89,12.9,286605.72687224665,4.544,4.5511,4.5405,4.544,286605.7269
2015-09-16 12:20:00,12.9,12.93,12.89,12.91,262306.167400881,4.544,4.5546,4.5405,4.5476,262306.1674
2015-09-16 12:25:00,12.91,12.91,12.88,12.88,381850.2202643171,4.5476,4.5476,4.537,4.537,381850.2203
2015-09-16 12:30:00,12.88,12.89,12.85,12.89,344863.436123348,4.537,4.5405,4.5264,4.5405,344863.4361
2015-09-16 12:35:00,12.89,12.9,12.88,12.89,233000.0,4.5405,4.544,4.537,4.5405,233000.0
2015-09-16 12:40:00,12.89,12.92,12.88,12.9,266204.84581497795,4.5405,4.5511,4.537,4.544,266204.8458
2015-09-16 12:45:00,12.9,12.92,12.89,12.9,245422.9074889868,4.544,4.5511,4.5405,4.544,245422.9075
2015-09-16 12:50:00,12.91,12.92,12.89,12.9,267092.5110132158,4.5476,4.5511,4.5405,4.544,267092.511
2015-09-16 12:55:00,12.9,12.94,12.89,12.93,292138.7665198237,4.544,4.5581,4.5405,4.5546,292138.7665
2015-09-16 13:00:00,12.93,12.93,12.88,12.89,270308.37004405283,4.5546,4.5546,4.537,4.5405,270308.37
2015-09-16 13:05:00,12.9,12.9,12.86,12.87,413658.59030837,4.544,4.544,4.5299,4.5335,413658.5903
2015-09-16 13:10:00,12.86,12.88,12.85,12.87,282409.6916299559,4.5299,4.537,4.5264,4.5335,282409.6916
2015-09-16 13:15:00,12.87,12.87,12.83,12.85,295980.1762114537,4.5335,4.5335,4.5194,4.5264,295980.1762
2015-09-16 13:20:00,12.84,12.86,12.82,12.83,381251.1013215858,4.5229,4.5299,4.5158,4.5194,381251.1013
2015-09-16 13:25:00,12.82,12.83,12.76,12.78,1192403.0837004404,4.5158,4.5194,4.4947,4.5018,1192403.0837
2015-09-16 13:30:00,12.78,12.79,12.74,12.76,750504.4052863434,4.5018,4.5053,4.4877,4.4947,750504.4053
2015-09-16 13:35:00,12.76,12.78,12.72,12.73,865691.6299559469,4.4947,4.5018,4.4806,4.4841,865691.63
2015-09-16 13:40:00,12.73,12.75,12.71,12.73,789627.7533039646,4.4841,4.4912,4.4771,4.4841,789627.7533
2015-09-16 13:45:00,12.73,12.78,12.71,12.77,798286.3436123347,4.4841,4.5018,4.4771,4.4982,798286.3436
2015-09-16 13:50:00,12.78,12.79,12.77,12.78,363687.22466960346,4.5018,4.5053,4.4982,4.5018,363687.2247
2015-09-16 13:55:00,12.78,12.79,12.77,12.78,407784.1409691629,4.5018,4.5053,4.4982,4.5018,407784.141
2015-09-16 14:00:00,12.78,12.79,12.75,12.77,447158.59030837,4.5018,4.5053,4.4912,4.4982,447158.5903
2015-09-16 14:05:00,12.78,12.78,12.73,12.75,410233.4801762114,4.5018,4.5018,4.4841,4.4912,410233.4802
2015-09-16 14:10:00,12.75,12.77,12.72,12.74,607167.4008810571,4.4912,4.4982,4.4806,4.4877,607167.4009
2015-09-16 14:15:00,12.74,12.75,12.72,12.73,546632.1585903083,4.4877,4.4912,4.4806,4.4841,546632.1586
2015-09-16 14:20:00,12.73,12.79,12.73,12.79,1014711.4537444932,4.4841,4.5053,4.4841,4.5053,1014711.4537
2015-09-16 14:25:00,12.79,12.81,12.78,12.78,788724.669603524,4.5053,4.5123,4.5018,4.5018,788724.6696
2015-09-16 14:30:00,12.78,12.79,12.76,12.77,423314.9779735682,4.5018,4.5053,4.4947,4.4982,423314.978
2015-09-16 14:35:00,12.77,12.8,12.77,12.8,400951.5418502202,4.4982,4.5088,4.4982,4.5088,400951.5419
2015-09-16 14:40:00,12.79,12.83,12.78,12.82,796533.039647577,4.5053,4.5194,4.5018,4.5158,796533.0396
2015-09-16 14:45:00,12.82,12.82,12.8,12.8,930951.54185022,4.5158,4.5158,4.5088,4.5088,930951.5419
2015-09-16 14:50:00,12.81,12.83,12.8,12.8,872233.4801762113,4.5123,4.5194,4.5088,4.5088,872233.4802
2015-09-16 14:55:00,12.8,12.85,12.8,12.85,542929.5154185022,4.5088,4.5264,4.5088,4.5264,542929.5154
2015-09-16 15:00:00,12.85,12.88,12.83,12.83,696242.2907488985,4.5264,4.537,4.5194,4.5194,696242.2907
2015-09-16 15:05:00,12.84,12.93,12.83,12.87,1506275.3303964755,4.5229,4.5546,4.5194,4.5335,1506275.3304
2015-09-16 15:10:00,12.87,12.89,12.86,12.89,1102859.0308370043,4.5335,4.5405,4.5299,4.5405,1102859.0308
2015-09-16 15:15:00,12.89,12.89,12.88,12.89,1275577.092511013,4.5405,4.5405,4.537,4.5405,1275577.0925
2015-09-16 15:20:00,12.89,12.93,12.87,12.92,1199160.7929515415,4.5405,4.5546,4.5335,4.5511,1199160.793
2015-09-16 15:25:00,12.92,12.93,12.89,12.91,867449.3392070483,4.5511,4.5546,4.5405,4.5476,867449.3392
2015-09-16 15:30:00,12.91,12.92,12.88,12.88,1225768.72246696,4.5476,4.5511,4.537,4.537,1225768.7225
2015-09-16 15:35:00,12.88,12.91,12.87,12.91,786160.7929515417,4.537,4.5476,4.5335,4.5476,786160.793
2015-09-16 15:40:00,12.91,12.93,12.89,12.9,993951.54185022,4.5476,4.5546,4.5405,4.544,993951.5419
2015-09-16 15:45:00,12.89,12.9,12.87,12.88,1226533.0396475769,4.5405,4.544,4.5335,4.537,1226533.0396
2015-09-16 15:50:00,12.88,12.9,12.87,12.87,1373605.7268722465,4.537,4.544,4.5335,4.5335,1373605.7269
2015-09-16 15:55:00,12.87,12.94,12.87,12.92,4113511.0132158585,4.5335,4.5581,4.5335,4.5511,4113511.0132
2015-09-17 09:30:00,12.61,12.7,12.57,12.6,1953768.72246696,4.4419,4.4736,4.4278,4.4384,1953768.7225
2015-09-17 09:35:00,12.6,12.63,12.55,12.63,711422.9074889866,4.4384,4.4489,4.4207,4.4489,711422.9075
2015-09-17 09:40:00,12.63,12.7,12.61,12.69,694555.066079295,4.4489,4.4736,4.4419,4.4701,694555.0661
2015-09-17 09:45:00,12.69,12.77,12.68,12.77,1199425.1101321585,4.4701,4.4982,4.4665,4.4982,1199425.1101
2015-09-17 09:50:00,12.77,12.78,12.72,12.75,1268138.7665198236,4.4982,4.5018,4.4806,4.4912,1268138.7665
2015-09-17 09:55:00,12.75,12.77,12.71,12.71,811563.8766519822,4.4912,4.4982,4.4771,4.4771,811563.8767
2015-09-17 10:00:00,12.72,12.81,12.7,12.8,577966.9603524228,4.4806,4.5123,4.4736,4.5088,577966.9604
2015-09-17 10:05:00,12.79,12.8,12.75,12.76,466416.29955947126,4.5053,4.5088,4.4912,4.4947,466416.2996
2015-09-17 10:10:00,12.75,12.78,12.74,12.78,621033.039647577,4.4912,4.5018,4.4877,4.5018,621033.0396
2015-09-17 10:15:00,12.77,12.81,12.76,12.81,477178.4140969162,4.4982,4.5123,4.4947,4.5123,477178.4141
2015-09-17 10:20:00,12.8,12.83,12.8,12.82,572900.8810572686,4.5088,4.5194,4.5088,4.5158,572900.8811
2015-09-17 10:25:00,12.82,12.83,12.78,12.78,355841.4096916299,4.5158,4.5194,4.5018,4.5018,355841.4097
2015-09-17 10:30:00,12.78,12.78,12.72,12.72,525394.2731277532,4.5018,4.5018,4.4806,4.4806,525394.2731
2015-09-17 10:35:00,12.72,12.73,12.71,12.73,239497.7973568281,4.4806,4.4841,4.4771,4.4841,239497.7974
2015-09-17 10:40:00,12.73,12.75,12.73,12.74,350731.2775330396,4.4841,4.4912,4.4841,4.4877,350731.2775
2015-09-17 10:45:00,12.73,12.75,12.72,12.75,308405.2863436123,4.4841,4.4912,4.4806,4.4912,308405.2863
2015-09-17 10:50:00,12.74,12.76,12.74,12.76,285002.20264317177,4.4877,4.4947,4.4877,4.4947,285002.2026
2015-09-17 10:55:00,12.76,12.77,12.74,12.76,266660.7929515418,4.4947,4.4982,4.4877,4.4947,266660.793
2015-09-17 11:00:00,12.76,12.77,12.75,12.76,197381.0572687224,4.4947,4.4982,4.4912,4.4947,197381.0573
2015-09-17 11:05:00,12.76,12.76,12.73,12.74,268167.4008810572,4.4947,4.4947,4.4841,4.4877,268167.4009
2015-09-17 11:10:00,12.74,12.76,12.74,12.76,108570.48458149776,4.4877,4.4947,4.4877,4.4947,108570.4846
2015-09-17 11:15:00,12.76,12.76,12.74,12.74,238418.5022026432,4.4947,4.4947,4.4877,4.4877,238418.5022
2015-09-17 11:20:00,12.74,12.76,12.73,12.76,271751.1013215858,4.4877,4.4947,4.4841,4.4947,271751.1013
2015-09-17 11:25:00,12.76,12.76,12.72,12.73,234088.1057268722,4.4947,4.4947,4.4806,4.4841,234088.1057
2015-09-17 11:30:00,12.73,12.75,12.73,12.75,136257.7092511013,4.4841,4.4912,4.4841,4.4912,136257.7093
2015-09-17 11:35:00,12.75,12.76,12.74,12.76,154909.69162995592,4.4912,4.4947,4.4877,4.4947,154909.6916
2015-09-17 11:40:00,12.76,12.77,12.75,12.76,130960.35242290748,4.4947,4.4982,4.4912,4.4947,130960.3524
2015-09-17 11:45:00,12.76,12.78,12.75,12.76,267799.5594713656,4.4947,4.5018,4.4912,4.4947,267799.5595
2015-09-17 11:50:00,12.76,12.77,12.75,12.76,124680.61674008808,4.4947,4.4982,4.4912,4.4947,124680.6167
2015-09-17 11:55:00,12.76,12.76,12.74,12.75,232332.5991189427,4.4947,4.4947,4.4877,4.4912,232332.5991
2015-09-17 12:00:00,12.76,12.76,12.73,12.73,199654.1850220264,4.4947,4.4947,4.4841,4.4841,199654.185
2015-09-17 12:05:00,12.73,12.73,12.71,12.71,182048.4581497797,4.4841,4.4841,4.4771,4.4771,182048.4581
2015-09-17 12:10:00,12.71,12.73,12.71,12.72,247502.20264317177,4.4771,4.4841,4.4771,4.4806,247502.2026
2015-09-17 12:15:00,12.71,12.73,12.71,12.72,169784.14096916295,4.4771,4.4841,4.4771,4.4806,169784.141
2015-09-17 12:20:00,12.72,12.72,12.7,12.7,116123.34801762112,4.4806,4.4806,4.4736,4.4736,116123.348
2015-09-17 12:25:00,12.7,12.7,12.68,12.69,148207.04845814974,4.4736,4.4736,4.4665,4.4701,148207.0485
2015-09-17 12:30:00,12.7,12.72,12.7,12.7,72859.0308370044,4.4736,4.4806,4.4736,4.4736,72859.0308
2015-09-17 12:35:00,12.7,12.71,12.68,12.69,88740.08810572686,4.4736,4.4771,4.4665,4.4701,88740.0881
2015-09-17 12:40:00,12.68,12.69,12.67,12.67,195414.09691629952,4.4665,4.4701,4.463,4.463,195414.0969
2015-09-17 12:45:00,12.67,12.68,12.65,12.67,230425.11013215856,4.463,4.4665,4.456,4.463,230425.1101
2015-09-17 12:50:00,12.68,12.71,12.67,12.69,235817.18061674005,4.4665,4.4771,4.463,4.4701,235817.1806
2015-09-17 12:55:00,12.69,12.72,12.69,12.71,138059.47136563875,4.4701,4.4806,4.4701,4.4771,138059.4714
2015-09-17 13:00:00,12.71,12.71,12.69,12.71,268491.18942731275,4.4771,4.4771,4.4701,4.4771,268491.1894
2015-09-17 13:05:00,12.7,12.71,12.67,12.67,239165.19823788543,4.4736,4.4771,4.463,4.463,239165.1982
2015-09-17 13:10:00,12.67,12.68,12.66,12.67,172852.42290748894,4.463,4.4665,4.4595,4.463,172852.4229
2015-09-17 13:15:00,12.67,12.7,12.67,12.69,216748.8986784141,4.463,4.4736,4.463,4.4701,216748.8987
2015-09-17 13:20:00,12.69,12.72,12.69,12.69,139740.08810572684,4.4701,4.4806,4.4701,4.4701,139740.0881
2015-09-17 13:25:00,12.69,12.71,12.68,12.69,237392.07048458143,4.4701,4.4771,4.4665,4.4701,237392.0705
2015-09-17 13:30:00,12.69,12.71,12.69,12.7,91182.81938325988,4.4701,4.4771,4.4701,4.4736,91182.8194
2015-09-17 13:35:00,12.71,12.71,12.68,12.68,179464.75770925108,4.4771,4.4771,4.4665,4.4665,179464.7577
2015-09-17 13:40:00,12.68,12.68,12.65,12.65,219348.0176211453,4.4665,4.4665,4.456,4.456,219348.0176
2015-09-17 13:45:00,12.65,12.68,12.65,12.65,324502.20264317177,4.456,4.4665,4.456,4.456,324502.2026
2015-09-17 13:50:00,12.65,12.69,12.65,12.68,233513.2158590308,4.456,4.4701,4.456,4.4665,233513.2159
2015-09-17 13:55:00,12.68,12.68,12.66,12.67,189823.78854625547,4.4665,4.4665,4.4595,4.463,189823.7885
2015-09-17 14:00:00,12.67,12.75,12.58,12.6,944442.7312775328,4.463,4.4912,4.4313,4.4384,944442.7313
2015-09-17 14:05:00,12.6,12.64,12.58,12.64,563693.8325991188,4.4384,4.4524,4.4313,4.4524,563693.8326
2015-09-17 14:10:00,12.64,12.7,12.64,12.67,306231.2775330396,4.4524,4.4736,4.4524,4.463,306231.2775
2015-09-17 14:15:00,12.67,12.72,12.65,12.66,355698.23788546247,4.463,4.4806,4.456,4.4595,355698.2379
2015-09-17 14:20:00,12.66,12.68,12.64,12.67,171215.85903083696,4.4595,4.4665,4.4524,4.463,171215.859
2015-09-17 14:25:00,12.66,12.68,12.64,12.64,319044.05286343605,4.4595,4.4665,4.4524,4.4524,319044.0529
2015-09-17 14:30:00,12.64,12.68,12.64,12.66,419370.0440528634,4.4524,4.4665,4.4524,4.4595,419370.0441
2015-09-17 14:35:00,12.66,12.68,12.64,12.66,344057.2687224669,4.4595,4.4665,4.4524,4.4595,344057.2687
2015-09-17 14:40:00,12.66,12.73,12.66,12.73,259026.4317180616,4.4595,4.4841,4.4595,4.4841,259026.4317
2015-09-17 14:45:00,12.73,12.81,12.72,12.78,798859.0308370043,4.4841,4.5123,4.4806,4.5018,798859.0308
2015-09-17 14:50:00,12.78,12.8,12.77,12.79,415270.9251101321,4.5018,4.5088,4.4982,4.5053,415270.9251
2015-09-17 14:55:00,12.79,12.79,12.76,12.79,288892.07048458146,4.5053,4.5053,4.4947,4.5053,288892.0705
2015-09-17 15:00:00,12.79,12.82,12.79,12.8,354039.64757709246,4.5053,4.5158,4.5053,4.5088,354039.6476
2015-09-17 15:05:00,12.79,12.79,12.73,12.73,288643.17180616735,4.5053,4.5053,4.4841,4.4841,288643.1718
2015-09-17 15:10:00,12.73,12.75,12.68,12.68,376614.5374449338,4.4841,4.4912,4.4665,4.4665,376614.5374
2015-09-17 15:15:00,12.68,12.7,12.66,12.67,376497.7973568281,4.4665,4.4736,4.4595,4.463,376497.7974
2015-09-17 15:20:00,12.67,12.68,12.58,12.63,699248.8986784139,4.463,4.4665,4.4313,4.4489,699248.8987
2015-09-17 15:25:00,12.63,12.64,12.61,12.63,424883.2599118942,4.4489,4.4524,4.4419,4.4489,424883.2599
2015-09-17 15:30:00,12.63,12.64,12.59,12.63,510323.7885462554,4.4489,4.4524,4.4348,4.4489,510323.7885
2015-09-17 15:35:00,12.63,12.63,12.56,12.57,852744.4933920703,4.4489,4.4489,4.4243,4.4278,852744.4934
2015-09-17 15:40:00,12.57,12.6,12.56,12.57,772231.2775330395,4.4278,4.4384,4.4243,4.4278,772231.2775
2015-09-17 15:45:00,12.57,12.58,12.55,12.56,1264845.8149779732,4.4278,4.4313,4.4207,4.4243,1264845.815
2015-09-17 15:50:00,12.56,12.56,12.5,12.51,1166616.7400881054,4.4243,4.4243,4.4031,4.4067,1166616.7401
2015-09-17 15:55:00,12.5,12.53,12.49,12.52,2456843.6123348013,4.4031,4.4137,4.3996,4.4102,2456843.6123
2015-09-18 09:30:00,12.49,12.5,12.31,12.35,5339925.110132158,4.3996,4.4031,4.3362,4.3503,5339925.1101
2015-09-18 09:35:00,12.35,12.35,12.25,12.26,1587303.964757709,4.3503,4.3503,4.3151,4.3186,1587303.9648
2015-09-18 09:40:00,12.26,12.27,12.23,12.26,713237.885462555,4.3186,4.3221,4.308,4.3186,713237.8855
2015-09-18 09:45:00,12.26,12.26,12.22,12.22,591863.436123348,4.3186,4.3186,4.3045,4.3045,591863.4361
2015-09-18 09:50:00,12.22,12.25,12.19,12.25,521907.48898678407,4.3045,4.3151,4.2939,4.3151,521907.489
2015-09-18 09:55:00,12.25,12.27,12.24,12.25,657198.2378854625,4.3151,4.3221,4.3115,4.3151,657198.2379
2015-09-18 10:00:00,12.25,12.27,12.24,12.26,554682.8193832599,4.3151,4.3221,4.3115,4.3186,554682.8194
2015-09-18 10:05:00,12.26,12.31,12.25,12.29,683933.9207048457,4.3186,4.3362,4.3151,4.3292,683933.9207
2015-09-18 10:10:00,12.29,12.31,12.26,12.29,1562865.6387665195,4.3292,4.3362,4.3186,4.3292,1562865.6388
2015-09-18 10:15:00,12.29,12.3,12.24,12.25,648059.4713656387,4.3292,4.3327,4.3115,4.3151,648059.4714
2015-09-18 10:20:00,12.25,12.28,12.23,12.27,425215.8590308369,4.3151,4.3256,4.308,4.3221,425215.859
2015-09-18 10:25:00,12.27,12.29,12.25,12.26,1296698.2378854624,4.3221,4.3292,4.3151,4.3186,1296698.2379
2015-09-18 10:30:00,12.26,12.28,12.25,12.26,336561.6740088105,4.3186,4.3256,4.3151,4.3186,336561.674
2015-09-18 10:35:00,12.26,12.27,12.25,12.26,471585.90308370034,4.3186,4.3221,4.3151,4.3186,471585.9031
2015-09-18 10:40:00,12.26,12.26,12.24,12.26,236068.281938326,4.3186,4.3186,4.3115,4.3186,236068.2819
2015-09-18 10:45:00,12.26,12.26,12.25,12.25,191581.4977973568,4.3186,4.3186,4.3151,4.3151,191581.4978
2015-09-18 10:50:00,12.25,12.26,12.24,12.25,450519.8237885462,4.3151,4.3186,4.3115,4.3151,450519.8238
2015-09-18 10:55:00,12.25,12.27,12.24,12.26,278682.81938325986,4.3151,4.3221,4.3115,4.3186,278682.8194
2015-09-18 11:00:00,12.26,12.27,12.25,12.26,259083.7004405286,4.3186,4.3221,4.3151,4.3186,259083.7004
2015-09-18 11:05:00,12.26,12.28,12.25,12.26,215969.16299559467,4.3186,4.3256,4.3151,4.3186,215969.163
2015-09-18 11:10:00,12.25,12.27,12.24,12.27,462645.3744493391,4.3151,4.3221,4.3115,4.3221,462645.3744
2015-09-18 11:15:00,12.27,12.27,12.24,12.24,235321.58590308364,4.3221,4.3221,4.3115,4.3115,235321.5859
2015-09-18 11:20:00,12.24,12.26,12.24,12.25,348537.44493392063,4.3115,4.3186,4.3115,4.3151,348537.4449
2015-09-18 11:25:00,12.25,12.26,12.24,12.24,302702.6431718061,4.3151,4.3186,4.3115,4.3115,302702.6432
2015-09-18 11:30:00,12.24,12.25,12.22,12.24,283625.5506607929,4.3115,4.3151,4.3045,4.3115,283625.5507
2015-09-18 11:35:00,12.25,12.25,12.23,12.25,124984.58149779734,4.3151,4.3151,4.308,4.3151,124984.5815
2015-09-18 11:40:00,12.25,12.26,12.23,12.25,164308.37004405283,4.3151,4.3186,4.308,4.3151,164308.37
2015-09-18 11:45:00,12.25,12.27,12.23,12.26,542508.8105726871,4.3151,4.3221,4.308,4.3186,542508.8106
2015-09-18 11:50:00,12.25,12.25,12.24,12.25,239317.18061674005,4.3151,4.3151,4.3115,4.3151,239317.1806
2015-09-18 11:55:00,12.24,12.25,12.23,12.24,141986.78414096913,4.3115,4.3151,4.308,4.3115,141986.7841
2015-09-18 12:00:00,12.24,12.24,12.21,12.22,356182.81938325986,4.3115,4.3115,4.301,4.3045,356182.8194
2015-09-18 12:05:00,12.22,12.25,12.21,12.23,1086171.806167401,4.3045,4.3151,4.301,4.308,1086171.8062
2015-09-18 12:10:00,12.23,12.25,12.22,12.24,576231.2775330396,4.308,4.3151,4.3045,4.3115,576231.2775
2015-09-18 12:15:00,12.24,12.24,12.23,12.24,302350.2202643171,4.3115,4.3115,4.308,4.3115,302350.2203
2015-09-18 12:20:00,12.24,12.24,12.22,12.22,520204.8458149779,4.3115,4.3115,4.3045,4.3045,520204.8458
2015-09-18 12:25:00,12.22,12.22,12.2,12.21,693894.2731277532,4.3045,4.3045,4.2975,4.301,693894.2731
2015-09-18 12:30:00,12.21,12.21,12.19,12.2,1397841.4096916297,4.301,4.301,4.2939,4.2975,1397841.4097
2015-09-18 12:35:00,12.2,12.21,12.2,12.2,389116.74008810567,4.2975,4.301,4.2975,4.2975,389116.7401
2015-09-18 12:40:00,12.2,12.21,12.16,12.17,754685.0220264316,4.2975,4.301,4.2834,4.2869,754685.022
2015-09-18 12:45:00,12.17,12.2,12.16,12.19,408444.9339207048,4.2869,4.2975,4.2834,4.2939,408444.9339
2015-09-18 12:50:00,12.18,12.19,12.18,12.19,196259.9118942731,4.2904,4.2939,4.2904,4.2939,196259.9119
2015-09-18 12:55:00,12.19,12.19,12.17,12.18,286916.2995594713,4.2939,4.2939,4.2869,4.2904,286916.2996
2015-09-18 13:00:00,12.18,12.2,12.15,12.19,527376.6519823788,4.2904,4.2975,4.2798,4.2939,527376.652
2015-09-18 13:05:00,12.19,12.2,12.16,12.16,223733.48017621145,4.2939,4.2975,4.2834,4.2834,223733.4802
2015-09-18 13:10:00,12.16,12.17,12.14,12.15,319922.90748898673,4.2834,4.2869,4.2763,4.2798,319922.9075
2015-09-18 13:15:00,12.16,12.18,12.15,12.17,480427.3127753303,4.2834,4.2904,4.2798,4.2869,480427.3128
2015-09-18 13:20:00,12.16,12.16,12.12,12.13,393044.05286343605,4.2834,4.2834,4.2693,4.2728,393044.0529
2015-09-18 13:25:00,12.13,12.14,12.1,12.12,301308.37004405283,4.2728,4.2763,4.2622,4.2693,301308.37
2015-09-18 13:30:00,12.12,12.13,12.1,12.13,251801.76211453736,4.2693,4.2728,4.2622,4.2728,251801.7621
2015-09-18 13:35:00,12.13,12.13,12.09,12.1,234213.6563876652,4.2728,4.2728,4.2587,4.2622,234213.6564
2015-09-18 13:40:00,12.1,12.13,12.1,12.13,106187.2246696035,4.2622,4.2728,4.2622,4.2728,106187.2247
2015-09-18 13:45:00,12.13,12.14,12.12,12.14,615577.0925110132,4.2728,4.2763,4.2693,4.2763,615577.0925
2015-09-18 13:50:00,12.14,12.15,12.14,12.15,499830.39647577086,4.2763,4.2798,4.2763,4.2798,499830.3965
2015-09-18 13:55:00,12.15,12.15,12.14,12.14,533438.3259911893,4.2798,4.2798,4.2763,4.2763,533438.326
2015-09-18 14:00:00,12.14,12.16,12.14,12.16,256469.16299559467,4.2763,4.2834,4.2763,4.2834,256469.163
2015-09-18 14:05:00,12.16,12.19,12.16,12.18,480574.8898678413,4.2834,4.2939,4.2834,4.2904,480574.8899
2015-09-18 14:10:00,12.18,12.18,12.16,12.17,194808.37004405283,4.2904,4.2904,4.2834,4.2869,194808.37
2015-09-18 14:15:00,12.17,12.19,12.16,12.18,594310.5726872246,4.2869,4.2939,4.2834,4.2904,594310.5727
2015-09-18 14:20:00,12.18,12.19,12.17,12.19,345279.73568281933,4.2904,4.2939,4.2869,4.2939,345279.7357
2015-09-18 14:25:00,12.19,12.2,12.19,12.19,348819.38325991185,4.2939,4.2975,4.2939,4.2939,348819.3833
2015-09-18 14:30:00,12.19,12.19,12.18,12.19,140781.93832599116,4.2939,4.2939,4.2904,4.2939,140781.9383
2015-09-18 14:35:00,12.19,12.19,12.17,12.19,1424235.682819383,4.2939,4.2939,4.2869,4.2939,1424235.6828
2015-09-18 14:40:00,12.18,12.2,12.18,12.19,1067429.515418502,4.2904,4.2975,4.2904,4.2939,1067429.5154
2015-09-18 14:45:00,12.19,12.19,12.15,12.15,522469.1629955946,4.2939,4.2939,4.2798,4.2798,522469.163
2015-09-18 14:50:00,12.15,12.15,12.14,12.14,301918.50220264314,4.2798,4.2798,4.2763,4.2763,301918.5022
2015-09-18 14:55:00,12.14,12.16,12.13,12.15,218676.21145374444,4.2763,4.2834,4.2728,4.2798,218676.2115
2015-09-18 15:00:00,12.15,12.17,12.14,12.14,376425.1101321585,4.2798,4.2869,4.2763,4.2763,376425.1101
2015-09-18 15:05:00,12.14,12.14,12.11,12.11,806345.8149779735,4.2763,4.2763,4.2658,4.2658,806345.815
2015-09-18 15:10:00,12.11,12.13,12.11,12.12,421953.744493392,4.2658,4.2728,4.2658,4.2693,421953.7445
2015-09-18 15:15:00,12.12,12.12,12.09,12.09,655466.9603524228,4.2693,4.2693,4.2587,4.2587,655466.9604
2015-09-18 15:20:00,12.09,12.09,12.05,12.07,684735.6828193831,4.2587,4.2587,4.2446,4.2517,684735.6828
2015-09-18 15:25:00,12.07,12.08,12.04,12.04,812658.59030837,4.2517,4.2552,4.2411,4.2411,812658.5903
2015-09-18 15:30:00,12.04,12.05,12.04,12.04,1066416.2995594712,4.2411,4.2446,4.2411,4.2411,1066416.2996
2015-09-18 15:35:00,12.04,12.05,12.03,12.03,1018204.8458149778,4.2411,4.2446,4.2376,4.2376,1018204.8458
2015-09-18 15:40:00,12.03,12.04,12.01,12.02,1893193.8325991184,4.2376,4.2411,4.2305,4.234,1893193.8326
2015-09-18 15:45:00,12.02,12.04,12.02,12.03,1299634.36123348,4.234,4.2411,4.234,4.2376,1299634.3612
2015-09-18 15:50:00,12.03,12.06,12.03,12.05,1922059.4713656383,4.2376,4.2481,4.2376,4.2446,1922059.4714
2015-09-18 15:55:00,12.05,12.07,12.02,12.06,4529378.85462555,4.2446,4.2517,4.234,4.2481,4529378.8546
2015-09-21 09:30:00,11.89,12.03,11.88,11.99,3453925.110132158,4.1883,4.2376,4.1847,4.2235,3453925.1101
2015-09-21 09:35:00,12.0,12.02,11.94,11.97,784405.2863436122,4.227,4.234,4.2059,4.2164,784405.2863
2015-09-21 09:40:00,11.97,12.02,11.96,12.01,552832.5991189426,4.2164,4.234,4.2129,4.2305,552832.5991
2015-09-21 09:45:00,12.02,12.06,11.98,12.04,907301.7621145372,4.234,4.2481,4.22,4.2411,907301.7621
2015-09-21 09:50:00,12.04,12.05,11.97,12.01,484737.885462555,4.2411,4.2446,4.2164,4.2305,484737.8855
2015-09-21 09:55:00,12.01,12.03,11.98,12.0,357557.2687224669,4.2305,4.2376,4.22,4.227,357557.2687
2015-09-21 10:00:00,12.0,12.02,11.98,11.99,1092233.480176211,4.227,4.234,4.22,4.2235,1092233.4802
2015-09-21 10:05:00,11.99,12.01,11.98,12.0,293262.1145374449,4.2235,4.2305,4.22,4.227,293262.1145
2015-09-21 10:10:00,12.0,12.02,11.99,12.01,351964.757709251,4.227,4.234,4.2235,4.2305,351964.7577
2015-09-21 10:15:00,12.01,12.01,11.98,11.98,392332.5991189427,4.2305,4.2305,4.22,4.22,392332.5991
2015-09-21 10:20:00,11.98,11.99,11.97,11.97,604592.5110132158,4.22,4.2235,4.2164,4.2164,604592.511
2015-09-21 10:25:00,11.97,11.99,11.94,11.94,308233.4801762114,4.2164,4.2235,4.2059,4.2059,308233.4802
2015-09-21 10:30:00,11.94,12.0,11.94,11.99,876929.515418502,4.2059,4.227,4.2059,4.2235,876929.5154
2015-09-21 10:35:00,11.99,12.03,11.99,12.02,732224.6696035241,4.2235,4.2376,4.2235,4.234,732224.6696
2015-09-21 10:40:00,12.02,12.07,12.01,12.07,395255.5066079294,4.234,4.2517,4.2305,4.2517,395255.5066
2015-09-21 10:45:00,12.06,12.07,12.05,12.05,408588.10572687216,4.2481,4.2517,4.2446,4.2446,408588.1057
2015-09-21 10:50:00,12.06,12.1,12.06,12.09,423643.17180616735,4.2481,4.2622,4.2481,4.2587,423643.1718
2015-09-21 10:55:00,12.09,12.1,12.06,12.07,374425.1101321585,4.2587,4.2622,4.2481,4.2517,374425.1101
2015-09-21 11:00:00,12.08,12.09,12.07,12.08,221125.5506607929,4.2552,4.2587,4.2517,4.2552,221125.5507
2015-09-21 11:05:00,12.08,12.1,12.08,12.09,199314.97797356825,4.2552,4.2622,4.2552,4.2587,199314.978
2015-09-21 11:10:00,12.09,12.1,12.09,12.1,187925.11013215856,4.2587,4.2622,4.2587,4.2622,187925.1101
2015-09-21 11:15:00,12.1,12.12,12.1,12.12,293863.436123348,4.2622,4.2693,4.2622,4.2693,293863.4361
2015-09-21 11:20:00,12.12,12.12,12.09,12.11,241986.7841409692,4.2693,4.2693,4.2587,4.2658,241986.7841
2015-09-21 11:25:00,12.11,12.12,12.07,12.09,211372.2466960352,4.2658,4.2693,4.2517,4.2587,211372.2467
2015-09-21 11:30:00,12.08,12.09,12.03,12.04,349682.81938325986,4.2552,4.2587,4.2376,4.2411,349682.8194
2015-09-21 11:35:00,12.04,12.06,12.03,12.05,250407.4889867841,4.2411,4.2481,4.2376,4.2446,250407.489
2015-09-21 11:40:00,12.05,12.06,12.04,12.04,171028.63436123345,4.2446,4.2481,4.2411,4.2411,171028.6344
2015-09-21 11:45:00,12.04,12.08,12.04,12.08,495513.2158590307,4.2411,4.2552,4.2411,4.2552,495513.2159
2015-09-21 11:50:00,12.08,12.09,12.04,12.05,295455.94713656383,4.2552,4.2587,4.2411,4.2446,295455.9471
2015-09-21 11:55:00,12.05,12.07,12.04,12.07,222603.5242290749,4.2446,4.2517,4.2411,4.2517,222603.5242
2015-09-21 12:00:00,12.07,12.08,12.04,12.04,269110.13215859025,4.2517,4.2552,4.2411,4.2411,269110.1322
2015-09-21 12:05:00,12.04,12.06,12.03,12.04,254638.7665198237,4.2411,4.2481,4.2376,4.2411,254638.7665
2015-09-21 12:10:00,12.04,12.06,12.04,12.04,123488.98678414094,4.2411,4.2481,4.2411,4.2411,123488.9868
2015-09-21 12:15:00,12.04,12.07,12.04,12.05,133555.06607929512,4.2411,4.2517,4.2411,4.2446,133555.0661
2015-09-21 12:20:00,12.05,12.06,12.04,12.05,150242.29074889864,4.2446,4.2481,4.2411,4.2446,150242.2907
2015-09-21 12:25:00,12.06,12.06,12.04,12.04,116442.73127753302,4.2481,4.2481,4.2411,4.2411,116442.7313
2015-09-21 12:30:00,12.05,12.05,12.03,12.04,287341.40969162993,4.2446,4.2446,4.2376,4.2411,287341.4097
2015-09-21 12:35:00,12.04,12.05,12.03,12.04,226528.63436123345,4.2411,4.2446,4.2376,4.2411,226528.6344
2015-09-21 12:40:00,12.05,12.05,12.04,12.05,141742.29074889864,4.2446,4.2446,4.2411,4.2446,141742.2907
2015-09-21 12:45:00,12.05,12.05,12.03,12.03,212321.58590308367,4.2446,4.2446,4.2376,4.2376,212321.5859
2015-09-21 12:50:00,12.03,12.04,11.99,12.02,408647.5770925109,4.2376,4.2411,4.2235,4.234,408647.5771
2015-09-21 12:55:00,12.02,12.02,11.99,12.01,153955.94713656386,4.234,4.234,4.2235,4.2305,153955.9471
2015-09-21 13:00:00,12.01,12.01,11.99,12.0,151015.4185022026,4.2305,4.2305,4.2235,4.227,151015.4185
2015-09-21 13:05:00,12.0,12.02,12.0,12.01,119737.88546255504,4.227,4.234,4.227,4.2305,119737.8855
2015-09-21 13:10:00,12.01,12.01,11.99,12.0,149618.9427312775,4.2305,4.2305,4.2235,4.227,149618.9427
2015-09-21 13:15:00,12.01,12.03,12.0,12.02,130211.45374449337,4.2305,4.2376,4.227,4.234,130211.4537
2015-09-21 13:20:00,12.02,12.03,12.01,12.02,153530.83700440527,4.234,4.2376,4.2305,4.234,153530.837
2015-09-21 13:25:00,12.03,12.03,12.0,12.01,109689.42731277533,4.2376,4.2376,4.227,4.2305,109689.4273
2015-09-21 13:30:00,12.01,12.01,12.0,12.01,128621.14537444932,4.2305,4.2305,4.227,4.2305,128621.1454
2015-09-21 13:35:00,12.01,12.03,12.0,12.03,154354.62555066077,4.2305,4.2376,4.227,4.2376,154354.6256
2015-09-21 13:40:00,12.03,12.05,12.01,12.04,285277.5330396475,4.2376,4.2446,4.2305,4.2411,285277.533
2015-09-21 13:45:00,12.05,12.05,12.01,12.01,184837.0044052863,4.2446,4.2446,4.2305,4.2305,184837.0044
2015-09-21 13:50:00,12.01,12.02,12.0,12.01,136169.60352422905,4.2305,4.234,4.227,4.2305,136169.6035
2015-09-21 13:55:00,12.01,12.02,11.99,12.0,153535.2422907489,4.2305,4.234,4.2235,4.227,153535.2423
2015-09-21 14:00:00,12.0,12.02,11.99,12.0,150204.84581497795,4.227,4.234,4.2235,4.227,150204.8458
2015-09-21 14:05:00,12.0,12.02,11.99,12.0,158814.97797356825,4.227,4.234,4.2235,4.227,158814.978
2015-09-21 14:10:00,12.0,12.0,11.98,11.98,234081.4977973568,4.227,4.227,4.22,4.22,234081.4978
2015-09-21 14:15:00,11.98,12.0,11.98,11.99,107986.78414096916,4.22,4.227,4.22,4.2235,107986.7841
2015-09-21 14:20:00,11.99,12.01,11.99,11.99,207059.47136563872,4.2235,4.2305,4.2235,4.2235,207059.4714
2015-09-21 14:25:00,11.99,12.0,11.99,11.99,156537.44493392066,4.2235,4.227,4.2235,4.2235,156537.4449
2015-09-21 14:30:00,11.99,11.99,11.96,11.99,302561.67400881054,4.2235,4.2235,4.2129,4.2235,302561.674
2015-09-21 14:35:00,11.99,12.0,11.99,11.99,273552.8634361233,4.2235,4.227,4.2235,4.2235,273552.8634
2015-09-21 14:40:00,11.99,12.0,11.99,12.0,337200.4405286343,4.2235,4.227,4.2235,4.227,337200.4405
2015-09-21 14:45:00,12.0,12.02,11.99,12.01,292268.7224669603,4.227,4.234,4.2235,4.2305,292268.7225
2015-09-21 14:50:00,12.01,12.03,12.0,12.02,529792.9515418501,4.2305,4.2376,4.227,4.234,529792.9515
2015-09-21 14:55:00,12.02,12.03,12.01,12.02,292889.86784140964,4.234,4.2376,4.2305,4.234,292889.8678
2015-09-21 15:00:00,12.02,12.02,12.0,12.01,239193.8325991189,4.234,4.234,4.227,4.2305,239193.8326
2015-09-21 15:05:00,12.01,12.03,12.01,12.03,233363.436123348,4.2305,4.2376,4.2305,4.2376,233363.4361
2015-09-21 15:10:00,12.03,12.04,12.02,12.04,253132.1585903084,4.2376,4.2411,4.234,4.2411,253132.1586
2015-09-21 15:15:00,12.03,12.04,12.02,12.02,285453.744493392,4.2376,4.2411,4.234,4.234,285453.7445
2015-09-21 15:20:00,12.02,12.03,12.01,12.01,339539.64757709246,4.234,4.2376,4.2305,4.2305,339539.6476
2015-09-21 15:25:00,12.01,12.03,12.01,12.03,331676.21145374444,4.2305,4.2376,4.2305,4.2376,331676.2115
2015-09-21 15:30:00,12.03,12.04,11.99,12.0,489735.6828193832,4.2376,4.2411,4.2235,4.227,489735.6828
2015-09-21 15:35:00,12.0,12.01,11.98,12.0,560396.475770925,4.227,4.2305,4.22,4.227,560396.4758
2015-09-21 15:40:00,12.0,12.01,11.99,12.0,414770.9251101321,4.227,4.2305,4.2235,4.227,414770.9251
2015-09-21 15:45:00,12.01,12.02,12.0,12.01,618389.8678414096,4.2305,4.234,4.227,4.2305,618389.8678
2015-09-21 15:50:00,12.0,12.01,11.99,11.99,739636.5638766518,4.227,4.2305,4.2235,4.2235,739636.5639
2015-09-21 15:55:00,11.99,12.01,11.99,12.01,1774559.4713656383,4.2235,4.2305,4.2235,4.2305,1774559.4714
2015-09-22 09:30:00,11.75,11.9,11.75,11.79,1147762.114537445,4.1389,4.1918,4.1389,4.153,1147762.1145
2015-09-22 09:35:00,11.79,11.87,11.77,11.81,410988.98678414087,4.153,4.1812,4.146,4.1601,410988.9868
2015-09-22 09:40:00,11.81,11.89,11.79,11.86,409870.0440528634,4.1601,4.1883,4.153,4.1777,409870.0441
2015-09-22 09:45:00,11.86,11.89,11.85,11.87,288083.70044052857,4.1777,4.1883,4.1742,4.1812,288083.7004
2015-09-22 09:50:00,11.86,11.87,11.84,11.84,232680.61674008807,4.1777,4.1812,4.1706,4.1706,232680.6167
2015-09-22 09:55:00,11.84,11.86,11.83,11.85,209975.7709251101,4.1706,4.1777,4.1671,4.1742,209975.7709
2015-09-22 10:00:00,11.86,11.94,11.85,11.94,529643.1718061673,4.1777,4.2059,4.1742,4.2059,529643.1718
2015-09-22 10:05:00,11.93,11.94,11.87,11.87,423466.9603524229,4.2023,4.2059,4.1812,4.1812,423466.9604
2015-09-22 10:10:00,11.87,11.87,11.84,11.84,169433.92070484578,4.1812,4.1812,4.1706,4.1706,169433.9207
2015-09-22 10:15:00,11.84,11.85,11.74,11.75,2191649.7797356825,4.1706,4.1742,4.1354,4.1389,2191649.7797
2015-09-22 10:20:00,11.75,11.79,11.74,11.78,475766.5198237884,4.1389,4.153,4.1354,4.1495,475766.5198
2015-09-22 10:25:00,11.78,11.79,11.74,11.78,705438.3259911893,4.1495,4.153,4.1354,4.1495,705438.326
2015-09-22 10:30:00,11.78,11.8,11.77,11.79,368191.6299559471,4.1495,4.1566,4.146,4.153,368191.63
2015-09-22 10:35:00,11.79,11.81,11.78,11.8,532605.7268722466,4.153,4.1601,4.1495,4.1566,532605.7269
2015-09-22 10:40:00,11.8,11.81,11.79,11.79,2809253.3039647574,4.1566,4.1601,4.153,4.153,2809253.304
2015-09-22 10:45:00,11.79,11.79,11.76,11.79,596557.2687224669,4.153,4.153,4.1425,4.153,596557.2687
2015-09-22 10:50:00,11.79,11.8,11.78,11.79,604508.8105726871,4.153,4.1566,4.1495,4.153,604508.8106
2015-09-22 10:55:00,11.79,11.8,11.78,11.8,584154.1850220263,4.153,4.1566,4.1495,4.1566,584154.185
2015-09-22 11:00:00,11.79,11.82,11.79,11.81,296940.5286343612,4.153,4.1636,4.153,4.1601,296940.5286
2015-09-22 11:05:00,11.81,11.84,11.81,11.82,213557.2687224669,4.1601,4.1706,4.1601,4.1636,213557.2687
2015-09-22 11:10:00,11.82,11.85,11.82,11.84,173420.70484581494,4.1636,4.1742,4.1636,4.1706,173420.7048
2015-09-22 11:15:00,11.84,11.84,11.82,11.84,762577.092511013,4.1706,4.1706,4.1636,4.1706,762577.0925
2015-09-22 11:20:00,11.84,11.84,11.82,11.84,161185.0220264317,4.1706,4.1706,4.1636,4.1706,161185.022
2015-09-22 11:25:00,11.84,11.84,11.83,11.83,150768.72246696032,4.1706,4.1706,4.1671,4.1671,150768.7225
2015-09-22 11:30:00,11.83,11.84,11.82,11.83,703244.4933920704,4.1671,4.1706,4.1636,4.1671,703244.4934
2015-09-22 11:35:00,11.83,11.83,11.81,11.82,672733.4801762113,4.1671,4.1671,4.1601,4.1636,672733.4802
2015-09-22 11:40:00,11.81,11.82,11.8,11.8,2169112.334801762,4.1601,4.1636,4.1566,4.1566,2169112.3348
2015-09-22 11:45:00,11.8,11.81,11.78,11.8,699359.0308370043,4.1566,4.1601,4.1495,4.1566,699359.0308
2015-09-22 11:50:00,11.8,11.8,11.79,11.8,281594.71365638764,4.1566,4.1566,4.153,4.1566,281594.7137
2015-09-22 11:55:00,11.79,11.81,11.79,11.8,500814.9779735682,4.153,4.1601,4.153,4.1566,500814.978
2015-09-22 12:00:00,11.8,11.82,11.79,11.79,908022.026431718,4.1566,4.1636,4.153,4.153,908022.0264
2015-09-22 12:05:00,11.79,11.81,11.79,11.8,499491.1894273127,4.153,4.1601,4.153,4.1566,499491.1894
2015-09-22 12:10:00,11.8,11.81,11.79,11.79,254792.95154185017,4.1566,4.1601,4.153,4.153,254792.9515
2015-09-22 12:15:00,11.79,11.8,11.78,11.79,382255.5066079294,4.153,4.1566,4.1495,4.153,382255.5066
2015-09-22 12:20:00,11.79,11.8,11.78,11.79,247845.81497797352,4.153,4.1566,4.1495,4.153,247845.815
2015-09-22 12:25:00,11.79,11.79,11.74,11.75,494193.8325991189,4.153,4.153,4.1354,4.1389,494193.8326
2015-09-22 12:30:00,11.75,11.75,11.72,11.74,353607.9295154184,4.1389,4.1389,4.1284,4.1354,353607.9295
2015-09-22 12:35:00,11.74,11.75,11.72,11.75,379964.757709251,4.1354,4.1389,4.1284,4.1389,379964.7577
2015-09-22 12:40:00,11.75,11.76,11.74,11.75,217515.4185022026,4.1389,4.1425,4.1354,4.1389,217515.4185
2015-09-22 12:45:00,11.75,11.75,11.72,11.73,1160812.7753303964,4.1389,4.1389,4.1284,4.1319,1160812.7753
2015-09-22 12:50:00,11.72,11.73,11.71,11.71,487550.6607929515,4.1284,4.1319,4.1249,4.1249,487550.6608
2015-09-22 12:55:00,11.71,11.72,11.7,11.7,3333775.330396476,4.1249,4.1284,4.1213,4.1213,3333775.3304
2015-09-22 13:00:00,11.7,11.72,11.68,11.7,756953.744493392,4.1213,4.1284,4.1143,4.1213,756953.7445
2015-09-22 13:05:00,11.7,11.7,11.68,11.68,1065149.7797356823,4.1213,4.1213,4.1143,4.1143,1065149.7797
2015-09-22 13:10:00,11.68,11.7,11.66,11.67,750651.9823788545,4.1143,4.1213,4.1072,4.1108,750651.9824
2015-09-22 13:15:00,11.67,11.67,11.65,11.66,1026656.387665198,4.1108,4.1108,4.1037,4.1072,1026656.3877
2015-09-22 13:20:00,11.66,11.67,11.65,11.65,667651.9823788545,4.1072,4.1108,4.1037,4.1037,667651.9824
2015-09-22 13:25:00,11.65,11.66,11.62,11.63,1103209.2511013213,4.1037,4.1072,4.0931,4.0967,1103209.2511
2015-09-22 13:30:00,11.63,11.65,11.62,11.65,1148755.5066079292,4.0967,4.1037,4.0931,4.1037,1148755.5066
2015-09-22 13:35:00,11.65,11.68,11.65,11.67,711678.4140969162,4.1037,4.1143,4.1037,4.1108,711678.4141
2015-09-22 13:40:00,11.67,11.67,11.65,11.66,317656.3876651982,4.1108,4.1108,4.1037,4.1072,317656.3877
2015-09-22 13:45:00,11.66,11.67,11.66,11.67,3035674.0088105723,4.1072,4.1108,4.1072,4.1108,3035674.0088
2015-09-22 13:50:00,11.67,11.67,11.66,11.66,959931.7180616738,4.1108,4.1108,4.1072,4.1072,959931.7181
2015-09-22 13:55:00,11.66,11.67,11.66,11.67,209550.6607929515,4.1072,4.1108,4.1072,4.1108,209550.6608
2015-09-22 14:00:00,11.67,11.67,11.66,11.67,895096.9162995593,4.1108,4.1108,4.1072,4.1108,895096.9163
2015-09-22 14:05:00,11.67,11.68,11.66,11.67,780233.4801762113,4.1108,4.1143,4.1072,4.1108,780233.4802
2015-09-22 14:10:00,11.67,11.67,11.66,11.67,450885.462555066,4.1108,4.1108,4.1072,4.1108,450885.4626
2015-09-22 14:15:00,11.67,11.67,11.66,11.67,216306.167400881,4.1108,4.1108,4.1072,4.1108,216306.1674
2015-09-22 14:20:00,11.67,11.67,11.66,11.67,550458.1497797356,4.1108,4.1108,4.1072,4.1108,550458.1498
2015-09-22 14:25:00,11.67,11.69,11.66,11.69,503651.9823788545,4.1108,4.1178,4.1072,4.1178,503651.9824
2015-09-22 14:30:00,11.69,11.7,11.67,11.69,1209022.026431718,4.1178,4.1213,4.1108,4.1178,1209022.0264
2015-09-22 14:35:00,11.7,11.7,11.69,11.69,399008.8105726871,4.1213,4.1213,4.1178,4.1178,399008.8106
2015-09-22 14:40:00,11.7,11.7,11.69,11.69,443517.6211453744,4.1213,4.1213,4.1178,4.1178,443517.6211
2015-09-22 14:45:00,11.7,11.7,11.67,11.67,729662.9955947135,4.1213,4.1213,4.1108,4.1108,729662.9956
2015-09-22 14:50:00,11.67,11.67,11.57,11.6,2636834.8017621143,4.1108,4.1108,4.0755,4.0861,2636834.8018
2015-09-22 14:55:00,11.6,11.61,11.56,11.59,1434447.1365638764,4.0861,4.0896,4.072,4.0826,1434447.1366
2015-09-22 15:00:00,11.59,11.61,11.59,11.59,677268.7224669602,4.0826,4.0896,4.0826,4.0826,677268.7225
2015-09-22 15:05:00,11.59,11.6,11.56,11.57,1010477.9735682816,4.0826,4.0861,4.072,4.0755,1010477.9736
2015-09-22 15:10:00,11.57,11.58,11.55,11.57,820770.925110132,4.0755,4.0791,4.0685,4.0755,820770.9251
2015-09-22 15:15:00,11.57,11.58,11.52,11.53,814517.6211453743,4.0755,4.0791,4.0579,4.0614,814517.6211
2015-09-22 15:20:00,11.53,11.56,11.52,11.56,948167.4008810573,4.0614,4.072,4.0579,4.072,948167.4009
2015-09-22 15:25:00,11.56,11.6,11.55,11.58,854290.7488986782,4.072,4.0861,4.0685,4.0791,854290.7489
2015-09-22 15:30:00,11.58,11.6,11.58,11.6,591903.0837004405,4.0791,4.0861,4.0791,4.0861,591903.0837
2015-09-22 15:35:00,11.6,11.61,11.59,11.61,810251.1013215857,4.0861,4.0896,4.0826,4.0896,810251.1013
2015-09-22 15:40:00,11.61,11.62,11.6,11.62,974999.9999999998,4.0896,4.0931,4.0861,4.0931,975000.0
2015-09-22 15:45:00,11.62,11.63,11.6,11.63,1336200.440528634,4.0931,4.0967,4.0861,4.0967,1336200.4405
2015-09-22 15:50:00,11.63,11.63,11.62,11.63,1114656.387665198,4.0967,4.0967,4.0931,4.0967,1114656.3877
2015-09-22 15:55:00,11.63,11.65,11.62,11.64,1591852.422907489,4.0967,4.1037,4.0931,4.1002,1591852.4229
2015-09-23 09:30:00,11.65,11.69,11.62,11.62,833033.039647577,4.1037,4.1178,4.0931,4.0931,833033.0396
2015-09-23 09:35:00,11.61,11.65,11.6,11.64,391202.6431718061,4.0896,4.1037,4.0861,4.1002,391202.6432
2015-09-23 09:40:00,11.64,11.69,11.64,11.66,216777.5330396476,4.1002,4.1178,4.1002,4.1072,216777.533
2015-09-23 09:45:00,11.66,11.67,11.64,11.65,208196.0352422907,4.1072,4.1108,4.1002,4.1037,208196.0352
2015-09-23 09:50:00,11.65,11.67,11.64,11.65,190246.69603524223,4.1037,4.1108,4.1002,4.1037,190246.696
2015-09-23 09:55:00,11.65,11.67,11.65,11.65,140953.74449339203,4.1037,4.1108,4.1037,4.1037,140953.7445
2015-09-23 10:00:00,11.65,11.67,11.65,11.66,161431.71806167398,4.1037,4.1108,4.1037,4.1072,161431.7181
2015-09-23 10:05:00,11.66,11.67,11.64,11.64,272372.2466960352,4.1072,4.1108,4.1002,4.1002,272372.2467
2015-09-23 10:10:00,11.64,11.66,11.63,11.64,186143.17180616732,4.1002,4.1072,4.0967,4.1002,186143.1718
2015-09-23 10:15:00,11.64,11.64,11.61,11.64,186495.59471365635,4.1002,4.1002,4.0896,4.1002,186495.5947
2015-09-23 10:20:00,11.64,11.64,11.62,11.64,121585.90308370042,4.1002,4.1002,4.0931,4.1002,121585.9031
2015-09-23 10:25:00,11.64,11.66,11.62,11.65,205779.73568281936,4.1002,4.1072,4.0931,4.1037,205779.7357
2015-09-23 10:30:00,11.65,11.68,11.65,11.68,201447.1365638766,4.1037,4.1143,4.1037,4.1143,201447.1366
2015-09-23 10:35:00,11.68,11.7,11.67,11.67,226279.73568281933,4.1143,4.1213,4.1108,4.1108,226279.7357
2015-09-23 10:40:00,11.67,11.68,11.66,11.67,125563.87665198235,4.1108,4.1143,4.1072,4.1108,125563.8767
2015-09-23 10:45:00,11.67,11.67,11.66,11.67,115297.3568281938,4.1108,4.1108,4.1072,4.1108,115297.3568
2015-09-23 10:50:00,11.67,11.69,11.67,11.68,130515.41850220262,4.1108,4.1178,4.1108,4.1143,130515.4185
2015-09-23 10:55:00,11.68,11.68,11.65,11.66,234825.99118942727,4.1143,4.1143,4.1037,4.1072,234825.9912
2015-09-23 11:00:00,11.66,11.67,11.63,11.64,276493.3920704845,4.1072,4.1108,4.0967,4.1002,276493.3921
2015-09-23 11:05:00,11.64,11.65,11.63,11.64,224784.1409691629,4.1002,4.1037,4.0967,4.1002,224784.141
2015-09-23 11:10:00,11.64,11.64,11.58,11.59,407431.7180616739,4.1002,4.1002,4.0791,4.0826,407431.7181
2015-09-23 11:15:00,11.58,11.6,11.57,11.57,233995.59471365635,4.0791,4.0861,4.0755,4.0755,233995.5947
2015-09-23 11:20:00,11.57,11.57,11.54,11.57,359599.11894273123,4.0755,4.0755,4.065,4.0755,359599.1189
2015-09-23 11:25:00,11.57,11.58,11.54,11.54,252068.281938326,4.0755,4.0791,4.065,4.065,252068.2819
2015-09-23 11:30:00,11.54,11.57,11.54,11.56,806788.5462555065,4.065,4.0755,4.065,4.072,806788.5463
2015-09-23 11:35:00,11.57,11.59,11.56,11.58,390312.7753303964,4.0755,4.0826,4.072,4.0791,390312.7753
2015-09-23 11:40:00,11.58,11.6,11.56,11.57,751218.0616740087,4.0791,4.0861,4.072,4.0755,751218.0617
2015-09-23 11:45:00,11.57,11.57,11.52,11.53,298011.0132158589,4.0755,4.0755,4.0579,4.0614,298011.0132
2015-09-23 11:50:00,11.52,11.53,11.49,11.5,472830.39647577086,4.0579,4.0614,4.0474,4.0509,472830.3965
2015-09-23 11:55:00,11.5,11.54,11.5,11.54,200500.0,4.0509,4.065,4.0509,4.065,200500.0
2015-09-23 12:00:00,11.54,11.55,11.52,11.52,211797.3568281938,4.065,4.0685,4.0579,4.0579,211797.3568
2015-09-23 12:05:00,11.52,11.52,11.5,11.51,410429.51541850215,4.0579,4.0579,4.0509,4.0544,410429.5154
2015-09-23 12:10:00,11.51,11.51,11.5,11.5,201429.51541850207,4.0544,4.0544,4.0509,4.0509,201429.5154
2015-09-23 12:15:00,11.5,11.52,11.5,11.52,133861.2334801762,4.0509,4.0579,4.0509,4.0579,133861.2335
2015-09-23 12:20:00,11.52,11.53,11.51,11.52,173999.99999999997,4.0579,4.0614,4.0544,4.0579,174000.0
2015-09-23 12:25:00,11.52,11.53,11.52,11.53,108607.92951541848,4.0579,4.0614,4.0579,4.0614,108607.9295
2015-09-23 12:30:00,11.53,11.53,11.52,11.53,115332.59911894271,4.0614,4.0614,4.0579,4.0614,115332.5991
2015-09-23 12:35:00,11.53,11.53,11.51,11.52,163160.7929515418,4.0614,4.0614,4.0544,4.0579,163160.793
2015-09-23 12:40:00,11.52,11.52,11.51,11.52,147081.4977973568,4.0579,4.0579,4.0544,4.0579,147081.4978
2015-09-23 12:45:00,11.51,11.52,11.5,11.5,148744.49339207046,4.0544,4.0579,4.0509,4.0509,148744.4934
2015-09-23 12:50:00,11.5,11.52,11.5,11.51,316372.2466960352,4.0509,4.0579,4.0509,4.0544,316372.2467
2015-09-23 12:55:00,11.51,11.52,11.5,11.52,219579.29515418492,4.0544,4.0579,4.0509,4.0579,219579.2952
2015-09-23 13:00:00,11.52,11.53,11.51,11.53,160033.03964757707,4.0579,4.0614,4.0544,4.0614,160033.0396
2015-09-23 13:05:00,11.52,11.55,11.52,11.54,279777.5330396475,4.0579,4.0685,4.0579,4.065,279777.533
2015-09-23 13:10:00,11.54,11.54,11.51,11.52,150281.93832599116,4.065,4.065,4.0544,4.0579,150281.9383
2015-09-23 13:15:00,11.52,11.52,11.5,11.51,178907.4889867841,4.0579,4.0579,4.0509,4.0544,178907.489
2015-09-23 13:20:00,11.51,11.52,11.5,11.5,150295.154185022,4.0544,4.0579,4.0509,4.0509,150295.1542
2015-09-23 13:25:00,11.5,11.51,11.48,11.51,311588.10572687216,4.0509,4.0544,4.0438,4.0544,311588.1057
2015-09-23 13:30:00,11.51,11.52,11.5,11.51,105440.5286343612,4.0544,4.0579,4.0509,4.0544,105440.5286
2015-09-23 13:35:00,11.51,11.51,11.5,11.51,186477.97356828192,4.0544,4.0544,4.0509,4.0544,186477.9736
2015-09-23 13:40:00,11.51,11.55,11.51,11.55,274872.2466960352,4.0544,4.0685,4.0544,4.0685,274872.2467
2015-09-23 13:45:00,11.55,11.56,11.54,11.54,274905.2863436123,4.0685,4.072,4.065,4.065,274905.2863
2015-09-23 13:50:00,11.54,11.54,11.53,11.54,329918.50220264314,4.065,4.065,4.0614,4.065,329918.5022
2015-09-23 13:55:00,11.54,11.55,11.53,11.55,260876.6519823788,4.065,4.0685,4.0614,4.0685,260876.652
2015-09-23 14:00:00,11.55,11.58,11.53,11.55,308259.9118942731,4.0685,4.0791,4.0614,4.0685,308259.9119
2015-09-23 14:05:00,11.56,11.59,11.55,11.57,182466.96035242287,4.072,4.0826,4.0685,4.0755,182466.9604
2015-09-23 14:10:00,11.57,11.6,11.57,11.58,196982.3788546255,4.0755,4.0861,4.0755,4.0791,196982.3789
2015-09-23 14:15:00,11.59,11.59,11.58,11.58,152200.44052863432,4.0826,4.0826,4.0791,4.0791,152200.4405
2015-09-23 14:20:00,11.58,11.58,11.56,11.58,198830.3964757709,4.0791,4.0791,4.072,4.0791,198830.3965
2015-09-23 14:25:00,11.58,11.59,11.57,11.57,202962.55506607925,4.0791,4.0826,4.0755,4.0755,202962.5551
2015-09-23 14:30:00,11.57,11.59,11.57,11.59,238625.5506607929,4.0755,4.0826,4.0755,4.0826,238625.5507
2015-09-23 14:35:00,11.59,11.59,11.55,11.55,186405.2863436123,4.0826,4.0826,4.0685,4.0685,186405.2863
2015-09-23 14:40:00,11.55,11.55,11.54,11.55,167696.03524229073,4.0685,4.0685,4.065,4.0685,167696.0352
2015-09-23 14:45:00,11.55,11.55,11.54,11.55,214174.00881057265,4.0685,4.0685,4.065,4.0685,214174.0088
2015-09-23 14:50:00,11.55,11.56,11.54,11.56,296980.1762114537,4.0685,4.072,4.065,4.072,296980.1762
2015-09-23 14:55:00,11.56,11.58,11.55,11.58,205643.17180616732,4.072,4.0791,4.0685,4.0791,205643.1718
2015-09-23 15:00:00,11.58,11.59,11.56,11.58,364605.72687224665,4.0791,4.0826,4.072,4.0791,364605.7269
2015-09-23 15:05:00,11.58,11.6,11.57,11.59,252953.74449339203,4.0791,4.0861,4.0755,4.0826,252953.7445
2015-09-23 15:10:00,11.6,11.6,11.57,11.57,207110.13215859028,4.0861,4.0861,4.0755,4.0755,207110.1322
2015-09-23 15:15:00,11.57,11.57,11.55,11.56,336229.0748898678,4.0755,4.0755,4.0685,4.072,336229.0749
2015-09-23 15:20:00,11.56,11.57,11.55,11.55,214301.7621145374,4.072,4.0755,4.0685,4.0685,214301.7621
2015-09-23 15:25:00,11.55,11.57,11.55,11.57,181777.5330396476,4.0685,4.0755,4.0685,4.0755,181777.533
2015-09-23 15:30:00,11.56,11.57,11.55,11.57,242398.67841409688,4.072,4.0755,4.0685,4.0755,242398.6784
2015-09-23 15:35:00,11.57,11.59,11.57,11.59,342383.2599118942,4.0755,4.0826,4.0755,4.0826,342383.2599
2015-09-23 15:40:00,11.59,11.6,11.59,11.59,440063.8766519823,4.0826,4.0861,4.0826,4.0826,440063.8767
2015-09-23 15:45:00,11.59,11.59,11.57,11.58,367288.5462555065,4.0826,4.0826,4.0755,4.0791,367288.5463
2015-09-23 15:50:00,11.58,11.59,11.57,11.58,396352.4229074889,4.0791,4.0826,4.0755,4.0791,396352.4229
2015-09-23 15:55:00,11.58,11.59,11.57,11.58,1068696.0352422905,4.0791,4.0826,4.0755,4.0791,1068696.0352
2015-09-24 09:30:00,11.43,11.5,11.42,11.49,676050.6607929515,4.0262,4.0509,4.0227,4.0474,676050.6608
2015-09-24 09:35:00,11.49,11.5,11.44,11.45,258403.08370044047,4.0474,4.0509,4.0297,4.0333,258403.0837
2015-09-24 09:40:00,11.45,11.47,11.42,11.47,330359.0308370044,4.0333,4.0403,4.0227,4.0403,330359.0308
2015-09-24 09:45:00,11.46,11.47,11.4,11.4,282103.5242290748,4.0368,4.0403,4.0157,4.0157,282103.5242
2015-09-24 09:50:00,11.4,11.42,11.39,11.42,238132.1585903084,4.0157,4.0227,4.0121,4.0227,238132.1586
2015-09-24 09:55:00,11.42,11.45,11.42,11.45,156680.61674008807,4.0227,4.0333,4.0227,4.0333,156680.6167
2015-09-24 10:00:00,11.45,11.48,11.44,11.47,148319.38325991188,4.0333,4.0438,4.0297,4.0403,148319.3833
2015-09-24 10:05:00,11.46,11.48,11.45,11.46,193519.82378854623,4.0368,4.0438,4.0333,4.0368,193519.8238
2015-09-24 10:10:00,11.46,11.47,11.45,11.45,108140.96916299558,4.0368,4.0403,4.0333,4.0333,108140.9692
2015-09-24 10:15:00,11.45,11.46,11.44,11.45,93482.37885462554,4.0333,4.0368,4.0297,4.0333,93482.3789
2015-09-24 10:20:00,11.45,11.45,11.4,11.42,182248.8986784141,4.0333,4.0333,4.0157,4.0227,182248.8987
2015-09-24 10:25:00,11.42,11.42,11.4,11.41,125962.55506607928,4.0227,4.0227,4.0157,4.0192,125962.5551
2015-09-24 10:30:00,11.41,11.41,11.38,11.38,363182.8193832599,4.0192,4.0192,4.0086,4.0086,363182.8194
2015-09-24 10:35:00,11.39,11.4,11.38,11.4,154251.10132158588,4.0121,4.0157,4.0086,4.0157,154251.1013
2015-09-24 10:40:00,11.4,11.41,11.39,11.4,112385.46255506606,4.0157,4.0192,4.0121,4.0157,112385.4626
2015-09-24 10:45:00,11.4,11.41,11.39,11.4,129266.51982378852,4.0157,4.0192,4.0121,4.0157,129266.5198
2015-09-24 10:50:00,11.4,11.41,11.39,11.39,115828.19383259908,4.0157,4.0192,4.0121,4.0121,115828.1938
2015-09-24 10:55:00,11.39,11.4,11.38,11.39,117374.44933920704,4.0121,4.0157,4.0086,4.0121,117374.4493
2015-09-24 11:00:00,11.39,11.4,11.35,11.35,319068.2819383259,4.0121,4.0157,3.998,3.998,319068.2819
2015-09-24 11:05:00,11.35,11.36,11.35,11.36,386211.4537444933,3.998,4.0016,3.998,4.0016,386211.4537
2015-09-24 11:10:00,11.35,11.36,11.32,11.33,331596.9162995594,3.998,4.0016,3.9875,3.991,331596.9163
2015-09-24 11:15:00,11.33,11.38,11.32,11.37,293744.4933920704,3.991,4.0086,3.9875,4.0051,293744.4934
2015-09-24 11:20:00,11.37,11.39,11.37,11.39,153718.0616740088,4.0051,4.0121,4.0051,4.0121,153718.0617
2015-09-24 11:25:00,11.39,11.4,11.36,11.37,165409.69162995592,4.0121,4.0157,4.0016,4.0051,165409.6916
2015-09-24 11:30:00,11.37,11.4,11.36,11.39,211387.66519823784,4.0051,4.0157,4.0016,4.0121,211387.6652
2015-09-24 11:35:00,11.39,11.4,11.38,11.39,212092.51101321584,4.0121,4.0157,4.0086,4.0121,212092.511
2015-09-24 11:40:00,11.39,11.4,11.37,11.39,148359.03083700436,4.0121,4.0157,4.0051,4.0121,148359.0308
2015-09-24 11:45:00,11.39,11.4,11.36,11.37,105308.37004405283,4.0121,4.0157,4.0016,4.0051,105308.37
2015-09-24 11:50:00,11.37,11.37,11.36,11.36,141189.4273127753,4.0051,4.0051,4.0016,4.0016,141189.4273
2015-09-24 11:55:00,11.36,11.37,11.35,11.36,436764.3171806167,4.0016,4.0051,3.998,4.0016,436764.3172
2015-09-24 12:00:00,11.36,11.38,11.36,11.37,217524.22907488985,4.0016,4.0086,4.0016,4.0051,217524.2291
2015-09-24 12:05:00,11.37,11.39,11.37,11.38,175105.72687224665,4.0051,4.0121,4.0051,4.0086,175105.7269
2015-09-24 12:10:00,11.38,11.38,11.36,11.38,282605.72687224665,4.0086,4.0086,4.0016,4.0086,282605.7269
2015-09-24 12:15:00,11.38,11.39,11.37,11.37,136854.62555066077,4.0086,4.0121,4.0051,4.0051,136854.6256
2015-09-24 12:20:00,11.37,11.42,11.37,11.41,274425.11013215856,4.0051,4.0227,4.0051,4.0192,274425.1101
2015-09-24 12:25:00,11.41,11.41,11.4,11.41,113515.41850220262,4.0192,4.0192,4.0157,4.0192,113515.4185
2015-09-24 12:30:00,11.41,11.45,11.41,11.44,234900.88105726868,4.0192,4.0333,4.0192,4.0297,234900.8811
2015-09-24 12:35:00,11.44,11.44,11.42,11.42,86442.73127753302,4.0297,4.0297,4.0227,4.0227,86442.7313
2015-09-24 12:40:00,11.42,11.42,11.4,11.4,296876.6519823788,4.0227,4.0227,4.0157,4.0157,296876.652
2015-09-24 12:45:00,11.4,11.4,11.39,11.4,126572.6872246696,4.0157,4.0157,4.0121,4.0157,126572.6872
2015-09-24 12:50:00,11.4,11.4,11.39,11.39,410865.6387665197,4.0157,4.0157,4.0121,4.0121,410865.6388
2015-09-24 12:55:00,11.39,11.39,11.36,11.36,174803.9647577092,4.0121,4.0121,4.0016,4.0016,174803.9648
2015-09-24 13:00:00,11.36,11.39,11.36,11.38,184321.58590308367,4.0016,4.0121,4.0016,4.0086,184321.5859
2015-09-24 13:05:00,11.38,11.4,11.38,11.39,127623.34801762112,4.0086,4.0157,4.0086,4.0121,127623.348
2015-09-24 13:10:00,11.39,11.41,11.39,11.4,147233.48017621142,4.0121,4.0192,4.0121,4.0157,147233.4802
2015-09-24 13:15:00,11.4,11.4,11.37,11.37,204198.23788546253,4.0157,4.0157,4.0051,4.0051,204198.2379
2015-09-24 13:20:00,11.37,11.38,11.35,11.36,192812.77533039643,4.0051,4.0086,3.998,4.0016,192812.7753
2015-09-24 13:25:00,11.36,11.36,11.34,11.35,364900.8810572687,4.0016,4.0016,3.9945,3.998,364900.8811
2015-09-24 13:30:00,11.35,11.35,11.34,11.35,372775.3303964757,3.998,3.998,3.9945,3.998,372775.3304
2015-09-24 13:35:00,11.35,11.35,11.34,11.34,299731.2775330396,3.998,3.998,3.9945,3.9945,299731.2775
2015-09-24 13:40:00,11.34,11.36,11.34,11.35,451392.0704845814,3.9945,4.0016,3.9945,3.998,451392.0705
2015-09-24 13:45:00,11.35,11.4,11.35,11.4,331649.7797356828,3.998,4.0157,3.998,4.0157,331649.7797
2015-09-24 13:50:00,11.4,11.42,11.4,11.4,307442.731277533,4.0157,4.0227,4.0157,4.0157,307442.7313
2015-09-24 13:55:00,11.41,11.41,11.39,11.39,438160.7929515418,4.0192,4.0192,4.0121,4.0121,438160.793
2015-09-24 14:00:00,11.39,11.41,11.39,11.41,300660.7929515418,4.0121,4.0192,4.0121,4.0192,300660.793
2015-09-24 14:05:00,11.41,11.41,11.4,11.41,215046.25550660788,4.0192,4.0192,4.0157,4.0192,215046.2555
2015-09-24 14:10:00,11.41,11.41,11.4,11.41,218594.7136563876,4.0192,4.0192,4.0157,4.0192,218594.7137
2015-09-24 14:15:00,11.41,11.43,11.41,11.42,271594.71365638764,4.0192,4.0262,4.0192,4.0227,271594.7137
2015-09-24 14:20:00,11.42,11.43,11.42,11.42,533015.4185022025,4.0227,4.0262,4.0227,4.0227,533015.4185
2015-09-24 14:25:00,11.43,11.44,11.42,11.43,1983147.5770925104,4.0262,4.0297,4.0227,4.0262,1983147.5771
2015-09-24 14:30:00,11.43,11.44,11.41,11.44,503169.60352422897,4.0262,4.0297,4.0192,4.0297,503169.6035
2015-09-24 14:35:00,11.44,11.44,11.42,11.43,349167.4008810572,4.0297,4.0297,4.0227,4.0262,349167.4009
2015-09-24 14:40:00,11.43,11.45,11.42,11.43,412189.4273127753,4.0262,4.0333,4.0227,4.0262,412189.4273
2015-09-24 14:45:00,11.43,11.47,11.43,11.47,591605.7268722466,4.0262,4.0403,4.0262,4.0403,591605.7269
2015-09-24 14:50:00,11.47,11.49,11.46,11.48,311698.23788546247,4.0403,4.0474,4.0368,4.0438,311698.2379
2015-09-24 14:55:00,11.48,11.5,11.47,11.49,597033.039647577,4.0438,4.0509,4.0403,4.0474,597033.0396
2015-09-24 15:00:00,11.49,11.49,11.46,11.46,342605.72687224665,4.0474,4.0474,4.0368,4.0368,342605.7269
2015-09-24 15:05:00,11.46,11.47,11.43,11.43,515429.5154185021,4.0368,4.0403,4.0262,4.0262,515429.5154
2015-09-24 15:10:00,11.43,11.45,11.42,11.43,510654.1850220264,4.0262,4.0333,4.0227,4.0262,510654.185
2015-09-24 15:15:00,11.43,11.45,11.43,11.45,477621.14537444926,4.0262,4.0333,4.0262,4.0333,477621.1454
2015-09-24 15:20:00,11.45,11.48,11.45,11.46,431323.7885462554,4.0333,4.0438,4.0333,4.0368,431323.7885
2015-09-24 15:25:00,11.45,11.5,11.45,11.49,372046.2555066079,4.0333,4.0509,4.0333,4.0474,372046.2555
2015-09-24 15:30:00,11.49,11.49,11.47,11.48,339121.14537444926,4.0474,4.0474,4.0403,4.0438,339121.1454
2015-09-24 15:35:00,11.47,11.49,11.45,11.47,487292.9515418501,4.0403,4.0474,4.0333,4.0403,487292.9515
2015-09-24 15:40:00,11.47,11.5,11.45,11.49,459354.6255506607,4.0403,4.0509,4.0333,4.0474,459354.6256
2015-09-24 15:45:00,11.49,11.5,11.47,11.48,407817.18061674,4.0474,4.0509,4.0403,4.0438,407817.1806
2015-09-24 15:50:00,11.49,11.49,11.45,11.47,616151.9823788545,4.0474,4.0474,4.0333,4.0403,616151.9824
2015-09-24 15:55:00,11.47,11.48,11.47,11.47,1301691.629955947,4.0403,4.0438,4.0403,4.0403,1301691.63
2015-09-25 09:30:00,11.54,11.55,11.47,11.47,721590.3083700439,4.065,4.0685,4.0403,4.0403,721590.3084
2015-09-25 09:35:00,11.47,11.51,11.47,11.49,269872.2466960352,4.0403,4.0544,4.0403,4.0474,269872.2467
2015-09-25 09:40:00,11.5,11.5,11.47,11.48,249229.0748898678,4.0509,4.0509,4.0403,4.0438,249229.0749
2015-09-25 09:45:00,11.48,11.49,11.46,11.49,177867.8414096916,4.0438,4.0474,4.0368,4.0474,177867.8414
2015-09-25 09:50:00,11.49,11.5,11.45,11.45,256103.5242290749,4.0474,4.0509,4.0333,4.0333,256103.5242
2015-09-25 09:55:00,11.45,11.5,11.45,11.46,197011.01321585893,4.0333,4.0509,4.0333,4.0368,197011.0132
2015-09-25 10:00:00,11.46,11.48,11.42,11.44,298843.6123348017,4.0368,4.0438,4.0227,4.0297,298843.6123
2015-09-25 10:05:00,11.44,11.44,11.39,11.41,343541.8502202642,4.0297,4.0297,4.0121,4.0192,343541.8502
2015-09-25 10:10:00,11.41,11.41,11.38,11.41,332044.05286343605,4.0192,4.0192,4.0086,4.0192,332044.0529
2015-09-25 10:15:00,11.41,11.43,11.41,11.43,147920.70484581494,4.0192,4.0262,4.0192,4.0262,147920.7048
2015-09-25 10:20:00,11.43,11.43,11.43,11.43,311964.757709251,4.0262,4.0262,4.0262,4.0262,311964.7577
2015-09-25 10:25:00,11.42,11.43,11.4,11.4,286427.3127753303,4.0227,4.0262,4.0157,4.0157,286427.3128
2015-09-25 10:30:00,11.4,11.42,11.4,11.42,198495.59471365635,4.0157,4.0227,4.0157,4.0227,198495.5947
2015-09-25 10:35:00,11.42,11.43,11.4,11.43,668502.2026431717,4.0227,4.0262,4.0157,4.0262,668502.2026
2015-09-25 10:40:00,11.43,11.44,11.41,11.43,292925.11013215856,4.0262,4.0297,4.0192,4.0262,292925.1101
2015-09-25 10:45:00,11.43,11.44,11.42,11.43,228389.86784140964,4.0262,4.0297,4.0227,4.0262,228389.8678
2015-09-25 10:50:00,11.44,11.47,11.44,11.45,202389.8678414097,4.0297,4.0403,4.0297,4.0333,202389.8678
2015-09-25 10:55:00,11.45,11.48,11.45,11.48,117561.67400881056,4.0333,4.0438,4.0333,4.0438,117561.674
2015-09-25 11:00:00,11.47,11.48,11.44,11.45,192224.6696035242,4.0403,4.0438,4.0297,4.0333,192224.6696
2015-09-25 11:05:00,11.45,11.45,11.42,11.43,144654.18502202642,4.0333,4.0333,4.0227,4.0262,144654.185
2015-09-25 11:10:00,11.43,11.45,11.42,11.44,166905.2863436123,4.0262,4.0333,4.0227,4.0297,166905.2863
2015-09-25 11:15:00,11.44,11.45,11.42,11.43,118447.13656387664,4.0297,4.0333,4.0227,4.0262,118447.1366
2015-09-25 11:20:00,11.43,11.44,11.42,11.44,102784.14096916298,4.0262,4.0297,4.0227,4.0297,102784.141
2015-09-25 11:25:00,11.44,11.45,11.43,11.45,123711.45374449337,4.0297,4.0333,4.0262,4.0333,123711.4537
2015-09-25 11:30:00,11.45,11.45,11.43,11.45,159920.70484581494,4.0333,4.0333,4.0262,4.0333,159920.7048
2015-09-25 11:35:00,11.45,11.45,11.42,11.43,126352.42290748896,4.0333,4.0333,4.0227,4.0262,126352.4229
2015-09-25 11:40:00,11.42,11.43,11.4,11.42,212537.44493392063,4.0227,4.0262,4.0157,4.0227,212537.4449
2015-09-25 11:45:00,11.43,11.43,11.41,11.42,123610.13215859028,4.0262,4.0262,4.0192,4.0227,123610.1322
2015-09-25 11:50:00,11.41,11.43,11.41,11.41,154944.93392070482,4.0192,4.0262,4.0192,4.0192,154944.9339
2015-09-25 11:55:00,11.41,11.42,11.4,11.41,110612.33480176207,4.0192,4.0227,4.0157,4.0192,110612.3348
2015-09-25 12:00:00,11.42,11.42,11.4,11.4,88557.26872246695,4.0227,4.0227,4.0157,4.0157,88557.2687
2015-09-25 12:05:00,11.41,11.41,11.38,11.39,135185.0220264317,4.0192,4.0192,4.0086,4.0121,135185.022
2015-09-25 12:10:00,11.39,11.4,11.38,11.39,135755.50660792948,4.0121,4.0157,4.0086,4.0121,135755.5066
2015-09-25 12:15:00,11.39,11.39,11.35,11.36,111731.27753303964,4.0121,4.0121,3.998,4.0016,111731.2775
2015-09-25 12:20:00,11.36,11.37,11.35,11.36,136955.94713656386,4.0016,4.0051,3.998,4.0016,136955.9471
2015-09-25 12:25:00,11.36,11.37,11.35,11.37,210187.22466960349,4.0016,4.0051,3.998,4.0051,210187.2247
2015-09-25 12:30:00,11.37,11.39,11.37,11.38,137997.79735682817,4.0051,4.0121,4.0051,4.0086,137997.7974
2015-09-25 12:35:00,11.37,11.38,11.36,11.37,71779.73568281937,4.0051,4.0086,4.0016,4.0051,71779.7357
2015-09-25 12:40:00,11.37,11.4,11.37,11.4,207202.6431718061,4.0051,4.0157,4.0051,4.0157,207202.6432
2015-09-25 12:45:00,11.4,11.41,11.4,11.4,153691.6299559471,4.0157,4.0192,4.0157,4.0157,153691.63
2015-09-25 12:50:00,11.4,11.42,11.4,11.42,148171.80616740085,4.0157,4.0227,4.0157,4.0227,148171.8062
2015-09-25 12:55:00,11.42,11.43,11.4,11.4,80788.54625550659,4.0227,4.0262,4.0157,4.0157,80788.5463
2015-09-25 13:00:00,11.41,11.42,11.4,11.41,117850.22026431716,4.0192,4.0227,4.0157,4.0192,117850.2203
2015-09-25 13:05:00,11.41,11.42,11.4,11.41,229024.22907488985,4.0192,4.0227,4.0157,4.0192,229024.2291
2015-09-25 13:10:00,11.41,11.43,11.41,11.43,119711.45374449337,4.0192,4.0262,4.0192,4.0262,119711.4537
2015-09-25 13:15:00,11.43,11.44,11.42,11.43,119550.66079295152,4.0262,4.0297,4.0227,4.0262,119550.6608
2015-09-25 13:20:00,11.43,11.43,11.4,11.4,213370.0440528634,4.0262,4.0262,4.0157,4.0157,213370.0441
2015-09-25 13:25:00,11.4,11.41,11.4,11.4,87022.02643171804,4.0157,4.0192,4.0157,4.0157,87022.0264
2015-09-25 13:30:00,11.41,11.41,11.4,11.4,136306.16740088104,4.0192,4.0192,4.0157,4.0157,136306.1674
2015-09-25 13:35:00,11.4,11.41,11.39,11.4,151867.8414096916,4.0157,4.0192,4.0121,4.0157,151867.8414
2015-09-25 13:40:00,11.4,11.4,11.39,11.39,88966.96035242289,4.0157,4.0157,4.0121,4.0121,88966.9604
2015-09-25 13:45:00,11.39,11.39,11.37,11.39,297475.7709251101,4.0121,4.0121,4.0051,4.0121,297475.7709
2015-09-25 13:50:00,11.39,11.4,11.38,11.38,132517.62114537443,4.0121,4.0157,4.0086,4.0086,132517.6211
2015-09-25 13:55:00,11.38,11.39,11.38,11.39,105691.62995594712,4.0086,4.0121,4.0086,4.0121,105691.63
2015-09-25 14:00:00,11.39,11.41,11.39,11.4,165427.31277533036,4.0121,4.0192,4.0121,4.0157,165427.3128
2015-09-25 14:05:00,11.39,11.41,11.39,11.4,181693.8325991189,4.0121,4.0192,4.0121,4.0157,181693.8326
2015-09-25 14:10:00,11.4,11.4,11.38,11.38,155751.10132158588,4.0157,4.0157,4.0086,4.0086,155751.1013
2015-09-25 14:15:00,11.38,11.38,11.35,11.36,248262.1145374449,4.0086,4.0086,3.998,4.0016,248262.1145
2015-09-25 14:20:00,11.35,11.36,11.33,11.34,359337.0044052863,3.998,4.0016,3.991,3.9945,359337.0044
2015-09-25 14:25:00,11.34,11.34,11.32,11.33,179449.3392070484,3.9945,3.9945,3.9875,3.991,179449.3392
2015-09-25 14:30:00,11.33,11.33,11.28,11.31,706942.7312775329,3.991,3.991,3.9734,3.984,706942.7313
2015-09-25 14:35:00,11.31,11.32,11.3,11.3,328618.9427312775,3.984,3.9875,3.9804,3.9804,328618.9427
2015-09-25 14:40:00,11.3,11.3,11.27,11.28,296044.05286343605,3.9804,3.9804,3.9699,3.9734,296044.0529
2015-09-25 14:45:00,11.28,11.3,11.27,11.27,314696.0352422907,3.9734,3.9804,3.9699,3.9699,314696.0352
2015-09-25 14:50:00,11.28,11.28,11.26,11.28,605867.8414096915,3.9734,3.9734,3.9663,3.9734,605867.8414
2015-09-25 14:55:00,11.28,11.33,11.27,11.31,348861.23348017613,3.9734,3.991,3.9699,3.984,348861.2335
2015-09-25 15:00:00,11.31,11.31,11.29,11.3,710083.7004405285,3.984,3.984,3.9769,3.9804,710083.7004
2015-09-25 15:05:00,11.3,11.3,11.25,11.26,987528.6343612332,3.9804,3.9804,3.9628,3.9663,987528.6344
2015-09-25 15:10:00,11.26,11.26,11.24,11.25,357310.5726872246,3.9663,3.9663,3.9593,3.9628,357310.5727
2015-09-25 15:15:00,11.25,11.29,11.25,11.28,362127.7533039647,3.9628,3.9769,3.9628,3.9734,362127.7533
2015-09-25 15:20:00,11.27,11.31,11.27,11.3,454328.19383259903,3.9699,3.984,3.9699,3.9804,454328.1938
2015-09-25 15:25:00,11.3,11.34,11.3,11.32,831436.1233480175,3.9804,3.9945,3.9804,3.9875,831436.1233
2015-09-25 15:30:00,11.32,11.35,11.31,11.33,541290.7488986783,3.9875,3.998,3.984,3.991,541290.7489
2015-09-25 15:35:00,11.34,11.34,11.3,11.33,581178.4140969162,3.9945,3.9945,3.9804,3.991,581178.4141
2015-09-25 15:40:00,11.33,11.34,11.31,11.33,644447.1365638765,3.991,3.9945,3.984,3.991,644447.1366
2015-09-25 15:45:00,11.33,11.37,11.32,11.35,919942.7312775328,3.991,4.0051,3.9875,3.998,919942.7313
2015-09-25 15:50:00,11.35,11.35,11.32,11.33,699455.9471365637,3.998,3.998,3.9875,3.991,699455.9471
2015-09-25 15:55:00,11.33,11.36,11.32,11.35,2229229.074889868,3.991,4.0016,3.9875,3.998,2229229.0749
2015-09-28 09:30:00,11.12,11.26,11.12,11.24,1159731.2775330397,3.917,3.9663,3.917,3.9593,1159731.2775
2015-09-28 09:35:00,11.25,11.3,11.21,11.28,505266.5198237884,3.9628,3.9804,3.9487,3.9734,505266.5198
2015-09-28 09:40:00,11.28,11.28,11.22,11.22,364764.3171806167,3.9734,3.9734,3.9522,3.9522,364764.3172
2015-09-28 09:45:00,11.23,11.23,11.17,11.18,318883.2599118942,3.9558,3.9558,3.9346,3.9382,318883.2599
2015-09-28 09:50:00,11.19,11.21,11.18,11.19,273881.0572687224,3.9417,3.9487,3.9382,3.9417,273881.0573
2015-09-28 09:55:00,11.19,11.21,11.19,11.21,321848.0176211453,3.9417,3.9487,3.9417,3.9487,321848.0176
2015-09-28 10:00:00,11.2,11.22,11.2,11.21,248678.41409691624,3.9452,3.9522,3.9452,3.9487,248678.4141
2015-09-28 10:05:00,11.21,11.23,11.2,11.2,443751.1013215858,3.9487,3.9558,3.9452,3.9452,443751.1013
2015-09-28 10:10:00,11.2,11.23,11.2,11.2,369279.7356828193,3.9452,3.9558,3.9452,3.9452,369279.7357
2015-09-28 10:15:00,11.2,11.23,11.2,11.2,223299.5594713656,3.9452,3.9558,3.9452,3.9452,223299.5595
2015-09-28 10:20:00,11.2,11.22,11.2,11.2,326440.5286343612,3.9452,3.9522,3.9452,3.9452,326440.5286
2015-09-28 10:25:00,11.2,11.22,11.2,11.21,624149.7797356826,3.9452,3.9522,3.9452,3.9487,624149.7797
2015-09-28 10:30:00,11.21,11.22,11.2,11.2,474132.1585903083,3.9487,3.9522,3.9452,3.9452,474132.1586
2015-09-28 10:35:00,11.2,11.21,11.18,11.19,424277.5330396475,3.9452,3.9487,3.9382,3.9417,424277.533
2015-09-28 10:40:00,11.19,11.21,11.18,11.21,238676.21145374444,3.9417,3.9487,3.9382,3.9487,238676.2115
2015-09-28 10:45:00,11.2,11.21,11.19,11.2,298187.22466960346,3.9452,3.9487,3.9417,3.9452,298187.2247
2015-09-28 10:50:00,11.2,11.2,11.19,11.2,261436.1233480176,3.9452,3.9452,3.9417,3.9452,261436.1233
2015-09-28 10:55:00,11.21,11.22,11.2,11.2,184669.60352422905,3.9487,3.9522,3.9452,3.9452,184669.6035
2015-09-28 11:00:00,11.2,11.21,11.19,11.19,342733.4801762114,3.9452,3.9487,3.9417,3.9417,342733.4802
2015-09-28 11:05:00,11.19,11.2,11.19,11.19,169627.75330396474,3.9417,3.9452,3.9417,3.9417,169627.7533
2015-09-28 11:10:00,11.19,11.2,11.17,11.17,406508.8105726871,3.9417,3.9452,3.9346,3.9346,406508.8106
2015-09-28 11:15:00,11.17,11.2,11.17,11.2,495072.6872246695,3.9346,3.9452,3.9346,3.9452,495072.6872
2015-09-28 11:20:00,11.2,11.21,11.19,11.19,290960.3524229074,3.9452,3.9487,3.9417,3.9417,290960.3524
2015-09-28 11:25:00,11.2,11.2,11.15,11.16,471370.0440528634,3.9452,3.9452,3.9276,3.9311,471370.0441
2015-09-28 11:30:00,11.17,11.17,11.15,11.16,218614.53744493387,3.9346,3.9346,3.9276,3.9311,218614.5374
2015-09-28 11:35:00,11.16,11.17,11.15,11.17,174019.82378854623,3.9311,3.9346,3.9276,3.9346,174019.8238
2015-09-28 11:40:00,11.16,11.18,11.16,11.16,208958.1497797357,3.9311,3.9382,3.9311,3.9311,208958.1498
2015-09-28 11:45:00,11.16,11.17,11.15,11.17,169909.69162995592,3.9311,3.9346,3.9276,3.9346,169909.6916
2015-09-28 11:50:00,11.16,11.18,11.15,11.18,160222.46696035238,3.9311,3.9382,3.9276,3.9382,160222.467
2015-09-28 11:55:00,11.18,11.18,11.16,11.16,156156.3876651982,3.9382,3.9382,3.9311,3.9311,156156.3877
2015-09-28 12:00:00,11.16,11.16,11.13,11.15,570678.4140969162,3.9311,3.9311,3.9205,3.9276,570678.4141
2015-09-28 12:05:00,11.15,11.15,11.12,11.13,207041.85022026428,3.9276,3.9276,3.917,3.9205,207041.8502
2015-09-28 12:10:00,11.13,11.13,11.1,11.11,239378.85462555065,3.9205,3.9205,3.91,3.9135,239378.8546
2015-09-28 12:15:00,11.11,11.12,11.1,11.11,121746.69603524228,3.9135,3.917,3.91,3.9135,121746.696
2015-09-28 12:20:00,11.1,11.12,11.1,11.12,203068.281938326,3.91,3.917,3.91,3.917,203068.2819
2015-09-28 12:25:00,11.12,11.14,11.12,11.13,197964.75770925108,3.917,3.9241,3.917,3.9205,197964.7577
2015-09-28 12:30:00,11.13,11.13,11.1,11.11,222658.59030837,3.9205,3.9205,3.91,3.9135,222658.5903
2015-09-28 12:35:00,11.11,11.11,11.09,11.1,241775.3303964757,3.9135,3.9135,3.9065,3.91,241775.3304
2015-09-28 12:40:00,11.1,11.1,11.09,11.09,175693.8325991189,3.91,3.91,3.9065,3.9065,175693.8326
2015-09-28 12:45:00,11.09,11.11,11.08,11.1,797997.797356828,3.9065,3.9135,3.9029,3.91,797997.7974
2015-09-28 12:50:00,11.11,11.11,11.09,11.1,203636.563876652,3.9135,3.9135,3.9065,3.91,203636.5639
2015-09-28 12:55:00,11.1,11.12,11.1,11.1,181552.86343612333,3.91,3.917,3.91,3.91,181552.8634
2015-09-28 13:00:00,11.11,11.13,11.1,11.12,149539.6475770925,3.9135,3.9205,3.91,3.917,149539.6476
2015-09-28 13:05:00,11.13,11.14,11.12,11.14,313612.3348017621,3.9205,3.9241,3.917,3.9241,313612.3348
2015-09-28 13:10:00,11.14,11.14,11.12,11.14,346872.2466960352,3.9241,3.9241,3.917,3.9241,346872.2467
2015-09-28 13:15:00,11.13,11.14,11.12,11.13,186892.07048458143,3.9205,3.9241,3.917,3.9205,186892.0705
2015-09-28 13:20:00,11.13,11.14,11.12,11.13,110002.20264317178,3.9205,3.9241,3.917,3.9205,110002.2026
2015-09-28 13:25:00,11.13,11.14,11.12,11.14,155200.44052863432,3.9205,3.9241,3.917,3.9241,155200.4405
2015-09-28 13:30:00,11.14,11.16,11.13,11.14,210000.0,3.9241,3.9311,3.9205,3.9241,210000.0
2015-09-28 13:35:00,11.14,11.16,11.13,11.16,215618.9427312775,3.9241,3.9311,3.9205,3.9311,215618.9427
2015-09-28 13:40:00,11.16,11.17,11.15,11.16,201848.0176211453,3.9311,3.9346,3.9276,3.9311,201848.0176
2015-09-28 13:45:00,11.16,11.16,11.14,11.14,283185.0220264317,3.9311,3.9311,3.9241,3.9241,283185.022
2015-09-28 13:50:00,11.14,11.15,11.13,11.14,277488.9867841409,3.9241,3.9276,3.9205,3.9241,277488.9868
2015-09-28 13:55:00,11.15,11.15,11.12,11.13,285618.9427312775,3.9276,3.9276,3.917,3.9205,285618.9427
2015-09-28 14:00:00,11.13,11.14,11.12,11.13,119145.3744493392,3.9205,3.9241,3.917,3.9205,119145.3744
2015-09-28 14:05:00,11.12,11.15,11.11,11.15,265110.13215859025,3.917,3.9276,3.9135,3.9276,265110.1322
2015-09-28 14:10:00,11.14,11.15,11.11,11.13,292951.54185022024,3.9241,3.9276,3.9135,3.9205,292951.5419
2015-09-28 14:15:00,11.13,11.14,11.11,11.13,267121.1453744493,3.9205,3.9241,3.9135,3.9205,267121.1454
2015-09-28 14:20:00,11.13,11.14,11.11,11.14,152156.3876651982,3.9205,3.9241,3.9135,3.9241,152156.3877
2015-09-28 14:25:00,11.14,11.15,11.13,11.15,390550.6607929515,3.9241,3.9276,3.9205,3.9276,390550.6608
2015-09-28 14:30:00,11.16,11.16,11.15,11.15,224433.92070484572,3.9311,3.9311,3.9276,3.9276,224433.9207
2015-09-28 14:35:00,11.15,11.17,11.15,11.16,204568.281938326,3.9276,3.9346,3.9276,3.9311,204568.2819
2015-09-28 14:40:00,11.16,11.17,11.14,11.16,154839.20704845813,3.9311,3.9346,3.9241,3.9311,154839.207
2015-09-28 14:45:00,11.16,11.16,11.13,11.14,321418.50220264314,3.9311,3.9311,3.9205,3.9241,321418.5022
2015-09-28 14:50:00,11.14,11.15,11.13,11.15,644786.3436123347,3.9241,3.9276,3.9205,3.9276,644786.3436
2015-09-28 14:55:00,11.15,11.15,11.13,11.15,424775.3303964757,3.9276,3.9276,3.9205,3.9276,424775.3304
2015-09-28 15:00:00,11.15,11.15,11.14,11.15,330850.2202643171,3.9276,3.9276,3.9241,3.9276,330850.2203
2015-09-28 15:05:00,11.14,11.15,11.13,11.13,723222.4669603523,3.9241,3.9276,3.9205,3.9205,723222.467
2015-09-28 15:10:00,11.13,11.14,11.12,11.13,579006.6079295153,3.9205,3.9241,3.917,3.9205,579006.6079
2015-09-28 15:15:00,11.13,11.14,11.11,11.13,666480.1762114536,3.9205,3.9241,3.9135,3.9205,666480.1762
2015-09-28 15:20:00,11.13,11.15,11.12,11.14,420409.6916299559,3.9205,3.9276,3.917,3.9241,420409.6916
2015-09-28 15:25:00,11.14,11.14,11.13,11.14,512713.6563876651,3.9241,3.9241,3.9205,3.9241,512713.6564
2015-09-28 15:30:00,11.14,11.15,11.13,11.15,432101.321585903,3.9241,3.9276,3.9205,3.9276,432101.3216
2015-09-28 15:35:00,11.15,11.18,11.15,11.16,433610.1321585903,3.9276,3.9382,3.9276,3.9311,433610.1322
2015-09-28 15:40:00,11.15,11.17,11.14,11.14,504050.6607929515,3.9276,3.9346,3.9241,3.9241,504050.6608
2015-09-28 15:45:00,11.14,11.16,11.13,11.15,1296748.8986784138,3.9241,3.9311,3.9205,3.9276,1296748.8987
2015-09-28 15:50:00,11.15,11.17,11.14,11.15,1272312.775330396,3.9276,3.9346,3.9241,3.9276,1272312.7753
2015-09-28 15:55:00,11.15,11.17,11.15,11.16,3520156.3876651977,3.9276,3.9346,3.9276,3.9311,3520156.3877
2015-09-29 09:30:00,11.11,11.33,11.1,11.14,1182259.911894273,3.9135,3.991,3.91,3.9241,1182259.9119
2015-09-29 09:35:00,11.14,11.14,11.1,11.11,585348.0176211452,3.9241,3.9241,3.91,3.9135,585348.0176
2015-09-29 09:40:00,11.11,11.11,11.08,11.08,539420.7048458148,3.9135,3.9135,3.9029,3.9029,539420.7048
2015-09-29 09:45:00,11.08,11.09,11.03,11.03,867883.2599118941,3.9029,3.9065,3.8853,3.8853,867883.2599
2015-09-29 09:50:00,11.03,11.09,11.03,11.09,269403.0837004405,3.8853,3.9065,3.8853,3.9065,269403.0837
2015-09-29 09:55:00,11.09,11.13,11.08,11.1,329964.757709251,3.9065,3.9205,3.9029,3.91,329964.7577
2015-09-29 10:00:00,11.11,11.14,11.1,11.12,338519.8237885462,3.9135,3.9241,3.91,3.917,338519.8238
2015-09-29 10:05:00,11.13,11.17,11.12,11.16,442185.0220264316,3.9205,3.9346,3.917,3.9311,442185.022
2015-09-29 10:10:00,11.16,11.19,11.15,11.18,482229.0748898677,3.9311,3.9417,3.9276,3.9382,482229.0749
2015-09-29 10:15:00,11.18,11.19,11.17,11.18,238244.49339207044,3.9382,3.9417,3.9346,3.9382,238244.4934
2015-09-29 10:20:00,11.18,11.21,11.18,11.2,289052.8634361233,3.9382,3.9487,3.9382,3.9452,289052.8634
2015-09-29 10:25:00,11.2,11.21,11.2,11.2,290044.05286343605,3.9452,3.9487,3.9452,3.9452,290044.0529
2015-09-29 10:30:00,11.2,11.23,11.2,11.22,324607.9295154184,3.9452,3.9558,3.9452,3.9522,324607.9295
2015-09-29 10:35:00,11.22,11.23,11.21,11.23,401341.4096916299,3.9522,3.9558,3.9487,3.9558,401341.4097
2015-09-29 10:40:00,11.24,11.24,11.22,11.22,539801.7621145373,3.9593,3.9593,3.9522,3.9522,539801.7621
2015-09-29 10:45:00,11.22,11.23,11.18,11.18,355068.2819383259,3.9522,3.9558,3.9382,3.9382,355068.2819
2015-09-29 10:50:00,11.19,11.2,11.18,11.2,317526.4317180616,3.9417,3.9452,3.9382,3.9452,317526.4317
2015-09-29 10:55:00,11.2,11.22,11.2,11.21,315797.35682819376,3.9452,3.9522,3.9452,3.9487,315797.3568
2015-09-29 11:00:00,11.21,11.23,11.2,11.22,331643.17180616735,3.9487,3.9558,3.9452,3.9522,331643.1718
2015-09-29 11:05:00,11.23,11.23,11.21,11.21,344561.6740088105,3.9558,3.9558,3.9487,3.9487,344561.674
2015-09-29 11:10:00,11.21,11.22,11.19,11.2,282317.18061674,3.9487,3.9522,3.9417,3.9452,282317.1806
2015-09-29 11:15:00,11.2,11.2,11.16,11.17,309028.63436123345,3.9452,3.9452,3.9311,3.9346,309028.6344
2015-09-29 11:20:00,11.17,11.19,11.17,11.18,167295.154185022,3.9346,3.9417,3.9346,3.9382,167295.1542
2015-09-29 11:25:00,11.18,11.2,11.17,11.19,111028.63436123346,3.9382,3.9452,3.9346,3.9417,111028.6344
2015-09-29 11:30:00,11.2,11.2,11.17,11.19,295063.8766519823,3.9452,3.9452,3.9346,3.9417,295063.8767
2015-09-29 11:35:00,11.19,11.2,11.18,11.2,319041.8502202643,3.9417,3.9452,3.9382,3.9452,319041.8502
2015-09-29 11:40:00,11.2,11.2,11.19,11.19,234050.6607929515,3.9452,3.9452,3.9417,3.9417,234050.6608
2015-09-29 11:45:00,11.19,11.2,11.19,11.2,427603.5242290748,3.9417,3.9452,3.9417,3.9452,427603.5242
2015-09-29 11:50:00,11.2,11.21,11.19,11.2,305083.70044052857,3.9452,3.9487,3.9417,3.9452,305083.7004
2015-09-29 11:55:00,11.2,11.2,11.17,11.17,387658.59030837,3.9452,3.9452,3.9346,3.9346,387658.5903
2015-09-29 12:00:00,11.17,11.18,11.16,11.16,367143.17180616735,3.9346,3.9382,3.9311,3.9311,367143.1718
2015-09-29 12:05:00,11.16,11.17,11.15,11.16,369416.2995594713,3.9311,3.9346,3.9276,3.9311,369416.2996
2015-09-29 12:10:00,11.16,11.16,11.14,11.16,292253.30396475765,3.9311,3.9311,3.9241,3.9311,292253.304
2015-09-29 12:15:00,11.16,11.17,11.15,11.17,231533.03964757704,3.9311,3.9346,3.9276,3.9346,231533.0396
2015-09-29 12:20:00,11.16,11.18,11.16,11.17,172187.22466960349,3.9311,3.9382,3.9311,3.9346,172187.2247
2015-09-29 12:25:00,11.17,11.2,11.16,11.16,276623.3480176211,3.9346,3.9452,3.9311,3.9311,276623.348
2015-09-29 12:30:00,11.17,11.18,11.16,11.18,164784.14096916295,3.9346,3.9382,3.9311,3.9382,164784.141
2015-09-29 12:35:00,11.18,11.18,11.15,11.16,174004.4052863436,3.9382,3.9382,3.9276,3.9311,174004.4053
2015-09-29 12:40:00,11.16,11.17,11.15,11.17,226962.55506607925,3.9311,3.9346,3.9276,3.9346,226962.5551
2015-09-29 12:45:00,11.17,11.17,11.15,11.17,179182.8193832599,3.9346,3.9346,3.9276,3.9346,179182.8194
2015-09-29 12:50:00,11.17,11.18,11.16,11.18,237224.66960352412,3.9346,3.9382,3.9311,3.9382,237224.6696
2015-09-29 12:55:00,11.18,11.18,11.13,11.13,146825.9911894273,3.9382,3.9382,3.9205,3.9205,146825.9912
2015-09-29 13:00:00,11.14,11.15,11.13,11.15,242127.7533039647,3.9241,3.9276,3.9205,3.9276,242127.7533
2015-09-29 13:05:00,11.15,11.16,11.14,11.15,416718.0616740087,3.9276,3.9311,3.9241,3.9276,416718.0617
2015-09-29 13:10:00,11.15,11.16,11.14,11.15,195425.11013215856,3.9276,3.9311,3.9241,3.9276,195425.1101
2015-09-29 13:15:00,11.15,11.17,11.14,11.16,173226.872246696,3.9276,3.9346,3.9241,3.9311,173226.8722
2015-09-29 13:20:00,11.17,11.17,11.15,11.15,198330.3964757709,3.9346,3.9346,3.9276,3.9276,198330.3965
2015-09-29 13:25:00,11.15,11.17,11.15,11.17,143757.7092511013,3.9276,3.9346,3.9276,3.9346,143757.7093
2015-09-29 13:30:00,11.17,11.18,11.16,11.18,290566.07929515414,3.9346,3.9382,3.9311,3.9382,290566.0793
2015-09-29 13:35:00,11.17,11.19,11.17,11.19,236883.25991189425,3.9346,3.9417,3.9346,3.9417,236883.2599
2015-09-29 13:40:00,11.19,11.2,11.18,11.19,202017.6211453744,3.9417,3.9452,3.9382,3.9417,202017.6211
2015-09-29 13:45:00,11.19,11.2,11.18,11.19,222821.58590308367,3.9417,3.9452,3.9382,3.9417,222821.5859
2015-09-29 13:50:00,11.19,11.19,11.17,11.17,218070.48458149776,3.9417,3.9417,3.9346,3.9346,218070.4846
2015-09-29 13:55:00,11.17,11.19,11.17,11.18,239751.10132158583,3.9346,3.9417,3.9346,3.9382,239751.1013
2015-09-29 14:00:00,11.18,11.18,11.14,11.15,293685.0220264317,3.9382,3.9382,3.9241,3.9276,293685.022
2015-09-29 14:05:00,11.15,11.15,11.14,11.15,175389.86784140966,3.9276,3.9276,3.9241,3.9276,175389.8678
2015-09-29 14:10:00,11.15,11.15,11.14,11.15,283378.8546255506,3.9276,3.9276,3.9241,3.9276,283378.8546
2015-09-29 14:15:00,11.15,11.17,11.15,11.17,347700.4405286343,3.9276,3.9346,3.9276,3.9346,347700.4405
2015-09-29 14:20:00,11.16,11.17,11.15,11.16,236284.1409691629,3.9311,3.9346,3.9276,3.9311,236284.141
2015-09-29 14:25:00,11.16,11.2,11.15,11.19,306511.0132158589,3.9311,3.9452,3.9276,3.9417,306511.0132
2015-09-29 14:30:00,11.18,11.2,11.18,11.18,278583.70044052857,3.9382,3.9452,3.9382,3.9382,278583.7004
2015-09-29 14:35:00,11.18,11.19,11.18,11.19,237612.33480176207,3.9382,3.9417,3.9382,3.9417,237612.3348
2015-09-29 14:40:00,11.18,11.19,11.18,11.18,311792.95154185017,3.9382,3.9417,3.9382,3.9382,311792.9515
2015-09-29 14:45:00,11.18,11.18,11.16,11.17,676988.9867841408,3.9382,3.9382,3.9311,3.9346,676988.9868
2015-09-29 14:50:00,11.17,11.19,11.15,11.15,353255.5066079295,3.9346,3.9417,3.9276,3.9276,353255.5066
2015-09-29 14:55:00,11.15,11.16,11.15,11.15,221746.69603524223,3.9276,3.9311,3.9276,3.9276,221746.696
2015-09-29 15:00:00,11.15,11.15,11.14,11.15,426350.2202643171,3.9276,3.9276,3.9241,3.9276,426350.2203
2015-09-29 15:05:00,11.15,11.17,11.14,11.14,314629.9559471365,3.9276,3.9346,3.9241,3.9241,314629.9559
2015-09-29 15:10:00,11.14,11.17,11.14,11.15,326905.2863436123,3.9241,3.9346,3.9241,3.9276,326905.2863
2015-09-29 15:15:00,11.15,11.16,11.14,11.15,467057.2687224669,3.9276,3.9311,3.9241,3.9276,467057.2687
2015-09-29 15:20:00,11.14,11.15,11.14,11.15,987006.6079295152,3.9241,3.9276,3.9241,3.9276,987006.6079
2015-09-29 15:25:00,11.15,11.15,11.14,11.15,806861.2334801761,3.9276,3.9276,3.9241,3.9276,806861.2335
2015-09-29 15:30:00,11.15,11.17,11.14,11.16,585057.2687224669,3.9276,3.9346,3.9241,3.9311,585057.2687
2015-09-29 15:35:00,11.15,11.19,11.15,11.15,788748.8986784139,3.9276,3.9417,3.9276,3.9276,788748.8987
2015-09-29 15:40:00,11.15,11.15,11.14,11.15,671784.1409691629,3.9276,3.9276,3.9241,3.9276,671784.141
2015-09-29 15:45:00,11.15,11.17,11.14,11.17,826777.5330396474,3.9276,3.9346,3.9241,3.9346,826777.533
2015-09-29 15:50:00,11.17,11.2,11.16,11.2,1465841.4096916297,3.9346,3.9452,3.9311,3.9452,1465841.4097
2015-09-29 15:55:00,11.2,11.21,11.19,11.19,2233995.594713656,3.9452,3.9487,3.9417,3.9417,2233995.5947
2015-09-30 09:30:00,11.38,11.4,11.32,11.39,902863.4361233478,4.0086,4.0157,3.9875,4.0121,902863.4361
2015-09-30 09:35:00,11.39,11.47,11.39,11.46,554218.0616740087,4.0121,4.0403,4.0121,4.0368,554218.0617
2015-09-30 09:40:00,11.46,11.48,11.42,11.47,512795.15418502194,4.0368,4.0438,4.0227,4.0403,512795.1542
2015-09-30 09:45:00,11.47,11.55,11.46,11.52,973656.387665198,4.0403,4.0685,4.0368,4.0579,973656.3877
2015-09-30 09:50:00,11.52,11.52,11.44,11.45,883645.374449339,4.0579,4.0579,4.0297,4.0333,883645.3744
2015-09-30 09:55:00,11.45,11.48,11.42,11.48,419896.47577092506,4.0333,4.0438,4.0227,4.0438,419896.4758
2015-09-30 10:00:00,11.48,11.55,11.47,11.55,629508.8105726871,4.0438,4.0685,4.0403,4.0685,629508.8106
2015-09-30 10:05:00,11.55,11.58,11.54,11.56,597898.6784140968,4.0685,4.0791,4.065,4.072,597898.6784
2015-09-30 10:10:00,11.56,11.56,11.52,11.54,331654.1850220264,4.072,4.072,4.0579,4.065,331654.185
2015-09-30 10:15:00,11.54,11.55,11.51,11.53,385955.94713656383,4.065,4.0685,4.0544,4.0614,385955.9471
2015-09-30 10:20:00,11.53,11.55,11.52,11.54,315881.0572687224,4.0614,4.0685,4.0579,4.065,315881.0573
2015-09-30 10:25:00,11.54,11.6,11.54,11.6,371486.7841409691,4.065,4.0861,4.065,4.0861,371486.7841
2015-09-30 10:30:00,11.6,11.6,11.52,11.52,408744.4933920704,4.0861,4.0861,4.0579,4.0579,408744.4934
2015-09-30 10:35:00,11.52,11.55,11.51,11.53,567707.0484581497,4.0579,4.0685,4.0544,4.0614,567707.0485
2015-09-30 10:40:00,11.53,11.53,11.5,11.5,410277.5330396475,4.0614,4.0614,4.0509,4.0509,410277.533
2015-09-30 10:45:00,11.5,11.5,11.47,11.49,293629.9559471365,4.0509,4.0509,4.0403,4.0474,293629.9559
2015-09-30 10:50:00,11.49,11.5,11.49,11.5,261015.4185022026,4.0474,4.0509,4.0474,4.0509,261015.4185
2015-09-30 10:55:00,11.5,11.51,11.5,11.51,528359.0308370043,4.0509,4.0544,4.0509,4.0544,528359.0308
2015-09-30 11:00:00,11.5,11.51,11.49,11.5,347240.0881057268,4.0509,4.0544,4.0474,4.0509,347240.0881
2015-09-30 11:05:00,11.49,11.51,11.49,11.51,417447.1365638766,4.0474,4.0544,4.0474,4.0544,417447.1366
2015-09-30 11:10:00,11.51,11.55,11.5,11.55,273319.38325991185,4.0544,4.0685,4.0509,4.0685,273319.3833
2015-09-30 11:15:00,11.54,11.54,11.51,11.53,379784.1409691629,4.065,4.065,4.0544,4.0614,379784.141
2015-09-30 11:20:00,11.53,11.54,11.52,11.54,443339.2070484581,4.0614,4.065,4.0579,4.065,443339.207
2015-09-30 11:25:00,11.54,11.54,11.52,11.52,359339.2070484581,4.065,4.065,4.0579,4.0579,359339.207
2015-09-30 11:30:00,11.52,11.53,11.51,11.52,306960.3524229074,4.0579,4.0614,4.0544,4.0579,306960.3524
2015-09-30 11:35:00,11.51,11.52,11.49,11.5,310356.82819383254,4.0544,4.0579,4.0474,4.0509,310356.8282
2015-09-30 11:40:00,11.5,11.52,11.48,11.49,509174.0088105726,4.0509,4.0579,4.0438,4.0474,509174.0088
2015-09-30 11:45:00,11.49,11.49,11.48,11.49,167495.59471365635,4.0474,4.0474,4.0438,4.0474,167495.5947
2015-09-30 11:50:00,11.49,11.5,11.48,11.5,220627.7533039647,4.0474,4.0509,4.0438,4.0509,220627.7533
2015-09-30 11:55:00,11.5,11.5,11.48,11.5,308958.1497797356,4.0509,4.0509,4.0438,4.0509,308958.1498
2015-09-30 12:00:00,11.5,11.54,11.5,11.54,458103.5242290748,4.0509,4.065,4.0509,4.065,458103.5242
2015-09-30 12:05:00,11.53,11.54,11.5,11.5,389160.7929515418,4.0614,4.065,4.0509,4.0509,389160.793
2015-09-30 12:10:00,11.5,11.51,11.48,11.48,270422.90748898673,4.0509,4.0544,4.0438,4.0438,270422.9075
2015-09-30 12:15:00,11.48,11.49,11.45,11.48,387966.9603524229,4.0438,4.0474,4.0333,4.0438,387966.9604
2015-09-30 12:20:00,11.47,11.49,11.46,11.49,262722.4669603524,4.0403,4.0474,4.0368,4.0474,262722.467
2015-09-30 12:25:00,11.48,11.53,11.48,11.53,222612.33480176207,4.0438,4.0614,4.0438,4.0614,222612.3348
2015-09-30 12:30:00,11.52,11.53,11.5,11.5,273356.82819383254,4.0579,4.0614,4.0509,4.0509,273356.8282
2015-09-30 12:35:00,11.5,11.5,11.48,11.49,270072.6872246696,4.0509,4.0509,4.0438,4.0474,270072.6872
2015-09-30 12:40:00,11.49,11.51,11.49,11.5,170916.29955947134,4.0474,4.0544,4.0474,4.0509,170916.2996
2015-09-30 12:45:00,11.5,11.5,11.45,11.45,287024.2290748898,4.0509,4.0509,4.0333,4.0333,287024.2291
2015-09-30 12:50:00,11.45,11.46,11.45,11.46,205442.731277533,4.0333,4.0368,4.0333,4.0368,205442.7313
2015-09-30 12:55:00,11.45,11.48,11.45,11.47,177526.43171806165,4.0333,4.0438,4.0333,4.0403,177526.4317
2015-09-30 13:00:00,11.47,11.51,11.47,11.5,313125.5506607929,4.0403,4.0544,4.0403,4.0509,313125.5507
2015-09-30 13:05:00,11.5,11.51,11.5,11.5,171751.10132158588,4.0509,4.0544,4.0509,4.0509,171751.1013
2015-09-30 13:10:00,11.5,11.51,11.49,11.49,274182.81938325986,4.0509,4.0544,4.0474,4.0474,274182.8194
2015-09-30 13:15:00,11.49,11.53,11.48,11.53,388246.69603524223,4.0474,4.0614,4.0438,4.0614,388246.696
2015-09-30 13:20:00,11.53,11.53,11.49,11.5,240814.97797356825,4.0614,4.0614,4.0474,4.0509,240814.978
2015-09-30 13:25:00,11.5,11.51,11.49,11.5,182237.88546255504,4.0509,4.0544,4.0474,4.0509,182237.8855
2015-09-30 13:30:00,11.5,11.5,11.48,11.49,213709.2511013216,4.0509,4.0509,4.0438,4.0474,213709.2511
2015-09-30 13:35:00,11.49,11.5,11.48,11.5,231301.7621145374,4.0474,4.0509,4.0438,4.0509,231301.7621
2015-09-30 13:40:00,11.5,11.54,11.5,11.54,253317.18061674005,4.0509,4.065,4.0509,4.065,253317.1806
2015-09-30 13:45:00,11.54,11.54,11.52,11.53,179088.10572687222,4.065,4.065,4.0579,4.0614,179088.1057
2015-09-30 13:50:00,11.53,11.55,11.52,11.54,186191.6299559471,4.0614,4.0685,4.0579,4.065,186191.63
2015-09-30 13:55:00,11.54,11.57,11.54,11.54,404925.1101321585,4.065,4.0755,4.065,4.065,404925.1101
2015-09-30 14:00:00,11.54,11.54,11.52,11.53,235127.7533039647,4.065,4.065,4.0579,4.0614,235127.7533
2015-09-30 14:05:00,11.53,11.54,11.52,11.52,825180.616740088,4.0614,4.065,4.0579,4.0579,825180.6167
2015-09-30 14:10:00,11.52,11.54,11.51,11.53,362720.26431718055,4.0579,4.065,4.0544,4.0614,362720.2643
2015-09-30 14:15:00,11.53,11.54,11.52,11.53,308180.61674008804,4.0614,4.065,4.0579,4.0614,308180.6167
2015-09-30 14:20:00,11.53,11.54,11.51,11.53,256841.4096916299,4.0614,4.065,4.0544,4.0614,256841.4097
2015-09-30 14:25:00,11.53,11.53,11.51,11.53,204707.0484581497,4.0614,4.0614,4.0544,4.0614,204707.0485
2015-09-30 14:30:00,11.53,11.55,11.53,11.54,470383.2599118942,4.0614,4.0685,4.0614,4.065,470383.2599
2015-09-30 14:35:00,11.54,11.54,11.53,11.54,322889.86784140964,4.065,4.065,4.0614,4.065,322889.8678
2015-09-30 14:40:00,11.54,11.55,11.53,11.55,315244.4933920704,4.065,4.0685,4.0614,4.0685,315244.4934
2015-09-30 14:45:00,11.55,11.57,11.54,11.56,353378.8546255506,4.0685,4.0755,4.065,4.072,353378.8546
2015-09-30 14:50:00,11.56,11.58,11.55,11.58,430162.9955947136,4.072,4.0791,4.0685,4.0791,430162.9956
2015-09-30 14:55:00,11.58,11.61,11.58,11.6,498233.4801762113,4.0791,4.0896,4.0791,4.0861,498233.4802
2015-09-30 15:00:00,11.6,11.61,11.6,11.6,593623.3480176211,4.0861,4.0896,4.0861,4.0861,593623.348
2015-09-30 15:05:00,11.6,11.6,11.59,11.59,487189.4273127752,4.0861,4.0861,4.0826,4.0826,487189.4273
2015-09-30 15:10:00,11.6,11.62,11.59,11.61,526127.7533039646,4.0861,4.0931,4.0826,4.0896,526127.7533
2015-09-30 15:15:00,11.61,11.61,11.6,11.61,385786.3436123348,4.0896,4.0896,4.0861,4.0896,385786.3436
2015-09-30 15:20:00,11.6,11.63,11.6,11.61,579777.5330396475,4.0861,4.0967,4.0861,4.0896,579777.533
2015-09-30 15:25:00,11.61,11.63,11.61,11.63,535819.3832599118,4.0896,4.0967,4.0896,4.0967,535819.3833
2015-09-30 15:30:00,11.63,11.66,11.62,11.65,1084312.7753303964,4.0967,4.1072,4.0931,4.1037,1084312.7753
2015-09-30 15:35:00,11.65,11.66,11.61,11.61,751940.5286343611,4.1037,4.1072,4.0896,4.0896,751940.5286
2015-09-30 15:40:00,11.61,11.66,11.61,11.66,497933.92070484575,4.0896,4.1072,4.0896,4.1072,497933.9207
2015-09-30 15:45:00,11.66,11.67,11.61,11.63,1489517.621145374,4.1072,4.1108,4.0896,4.0967,1489517.6211
2015-09-30 15:50:00,11.63,11.64,11.63,11.64,939268.7224669602,4.0967,4.1002,4.0967,4.1002,939268.7225
2015-09-30 15:55:00,11.64,11.65,11.63,11.63,1986176.211453744,4.1002,4.1037,4.0967,4.0967,1986176.2115
2015-10-01 09:30:00,11.59,11.67,11.58,11.64,582634.36123348,4.0826,4.1108,4.0791,4.1002,582634.3612
2015-10-01 09:35:00,11.64,11.67,11.58,11.6,387165.1982378854,4.1002,4.1108,4.0791,4.0861,387165.1982
2015-10-01 09:40:00,11.6,11.67,11.6,11.63,218834.8017621145,4.0861,4.1108,4.0861,4.0967,218834.8018
2015-10-01 09:45:00,11.63,11.66,11.6,11.66,244544.05286343608,4.0967,4.1072,4.0861,4.1072,244544.0529
2015-10-01 09:50:00,11.66,11.66,11.58,11.6,359306.167400881,4.1072,4.1072,4.0791,4.0861,359306.1674
2015-10-01 09:55:00,11.6,11.6,11.53,11.53,258975.7709251101,4.0861,4.0861,4.0614,4.0614,258975.7709
2015-10-01 10:00:00,11.53,11.55,11.5,11.5,380724.66960352415,4.0614,4.0685,4.0509,4.0509,380724.6696
2015-10-01 10:05:00,11.5,11.54,11.5,11.53,239048.4581497797,4.0509,4.065,4.0509,4.0614,239048.4581
2015-10-01 10:10:00,11.53,11.54,11.49,11.49,279486.7841409691,4.0614,4.065,4.0474,4.0474,279486.7841
2015-10-01 10:15:00,11.49,11.55,11.49,11.52,238669.60352422905,4.0474,4.0685,4.0474,4.0579,238669.6035
2015-10-01 10:20:00,11.53,11.53,11.51,11.53,210572.6872246696,4.0614,4.0614,4.0544,4.0614,210572.6872
2015-10-01 10:25:00,11.53,11.54,11.5,11.52,198220.26431718052,4.0614,4.065,4.0509,4.0579,198220.2643
2015-10-01 10:30:00,11.52,11.53,11.48,11.48,215257.70925110127,4.0579,4.0614,4.0438,4.0438,215257.7093
2015-10-01 10:35:00,11.49,11.49,11.46,11.49,223830.3964757709,4.0474,4.0474,4.0368,4.0474,223830.3965
2015-10-01 10:40:00,11.48,11.49,11.44,11.45,141134.36123348016,4.0438,4.0474,4.0297,4.0333,141134.3612
2015-10-01 10:45:00,11.45,11.47,11.43,11.44,380460.3524229074,4.0333,4.0403,4.0262,4.0297,380460.3524
2015-10-01 10:50:00,11.44,11.44,11.41,11.41,257995.59471365635,4.0297,4.0297,4.0192,4.0192,257995.5947
2015-10-01 10:55:00,11.41,11.42,11.4,11.4,340451.5418502202,4.0192,4.0227,4.0157,4.0157,340451.5419
2015-10-01 11:00:00,11.4,11.42,11.4,11.41,386830.39647577086,4.0157,4.0227,4.0157,4.0192,386830.3965
2015-10-01 11:05:00,11.41,11.42,11.39,11.41,256085.9030837004,4.0192,4.0227,4.0121,4.0192,256085.9031
2015-10-01 11:10:00,11.41,11.43,11.41,11.41,151581.4977973568,4.0192,4.0262,4.0192,4.0192,151581.4978
2015-10-01 11:15:00,11.41,11.42,11.4,11.4,218277.5330396476,4.0192,4.0227,4.0157,4.0157,218277.533
2015-10-01 11:20:00,11.4,11.41,11.39,11.4,274297.35682819376,4.0157,4.0192,4.0121,4.0157,274297.3568
2015-10-01 11:25:00,11.4,11.44,11.4,11.43,178958.14977973566,4.0157,4.0297,4.0157,4.0262,178958.1498
2015-10-01 11:30:00,11.43,11.44,11.42,11.43,387068.2819383259,4.0262,4.0297,4.0227,4.0262,387068.2819
2015-10-01 11:35:00,11.43,11.44,11.42,11.44,280764.31718061666,4.0262,4.0297,4.0227,4.0297,280764.3172
2015-10-01 11:40:00,11.44,11.44,11.42,11.42,113094.71365638764,4.0297,4.0297,4.0227,4.0227,113094.7137
2015-10-01 11:45:00,11.42,11.42,11.4,11.42,545691.629955947,4.0227,4.0227,4.0157,4.0227,545691.63
2015-10-01 11:50:00,11.42,11.45,11.42,11.44,692059.4713656387,4.0227,4.0333,4.0227,4.0297,692059.4714
2015-10-01 11:55:00,11.44,11.44,11.39,11.4,800240.0881057268,4.0297,4.0297,4.0121,4.0157,800240.0881
2015-10-01 12:00:00,11.4,11.42,11.39,11.41,366929.51541850215,4.0157,4.0227,4.0121,4.0192,366929.5154
2015-10-01 12:05:00,11.41,11.41,11.38,11.4,422900.8810572687,4.0192,4.0192,4.0086,4.0157,422900.8811
2015-10-01 12:10:00,11.4,11.42,11.4,11.42,206984.5814977973,4.0157,4.0227,4.0157,4.0227,206984.5815
2015-10-01 12:15:00,11.42,11.42,11.41,11.41,183011.01321585893,4.0227,4.0227,4.0192,4.0192,183011.0132
2015-10-01 12:20:00,11.41,11.42,11.4,11.41,234189.42731277528,4.0192,4.0227,4.0157,4.0192,234189.4273
2015-10-01 12:25:00,11.41,11.44,11.41,11.43,171700.44052863432,4.0192,4.0297,4.0192,4.0262,171700.4405
2015-10-01 12:30:00,11.43,11.45,11.42,11.44,153198.23788546253,4.0262,4.0333,4.0227,4.0297,153198.2379
2015-10-01 12:35:00,11.44,11.44,11.42,11.43,123145.3744493392,4.0297,4.0297,4.0227,4.0262,123145.3744
2015-10-01 12:40:00,11.43,11.44,11.41,11.42,144887.66519823787,4.0262,4.0297,4.0192,4.0227,144887.6652
2015-10-01 12:45:00,11.42,11.43,11.41,11.41,129323.78854625548,4.0227,4.0262,4.0192,4.0192,129323.7885
2015-10-01 12:50:00,11.41,11.42,11.41,11.42,197960.35242290745,4.0192,4.0227,4.0192,4.0227,197960.3524
2015-10-01 12:55:00,11.42,11.42,11.41,11.41,217504.4052863436,4.0227,4.0227,4.0192,4.0192,217504.4053
2015-10-01 13:00:00,11.41,11.42,11.4,11.42,388196.0352422907,4.0192,4.0227,4.0157,4.0227,388196.0352
2015-10-01 13:05:00,11.42,11.45,11.42,11.45,340046.2555066079,4.0227,4.0333,4.0227,4.0333,340046.2555
2015-10-01 13:10:00,11.45,11.45,11.41,11.43,255442.731277533,4.0333,4.0333,4.0192,4.0262,255442.7313
2015-10-01 13:15:00,11.43,11.44,11.42,11.42,271940.5286343612,4.0262,4.0297,4.0227,4.0227,271940.5286
2015-10-01 13:20:00,11.42,11.43,11.42,11.42,184548.4581497797,4.0227,4.0262,4.0227,4.0227,184548.4581
2015-10-01 13:25:00,11.43,11.43,11.41,11.41,249775.3303964757,4.0262,4.0262,4.0192,4.0192,249775.3304
2015-10-01 13:30:00,11.41,11.44,11.41,11.43,203504.4052863436,4.0192,4.0297,4.0192,4.0262,203504.4053
2015-10-01 13:35:00,11.43,11.43,11.41,11.42,150444.93392070482,4.0262,4.0262,4.0192,4.0227,150444.9339
2015-10-01 13:40:00,11.42,11.43,11.41,11.42,210938.3259911894,4.0227,4.0262,4.0192,4.0227,210938.326
2015-10-01 13:45:00,11.42,11.43,11.41,11.43,370786.3436123348,4.0227,4.0262,4.0192,4.0262,370786.3436
2015-10-01 13:50:00,11.43,11.43,11.41,11.43,136231.27753303965,4.0262,4.0262,4.0192,4.0262,136231.2775
2015-10-01 13:55:00,11.43,11.44,11.43,11.44,170916.29955947134,4.0262,4.0297,4.0262,4.0297,170916.2996
2015-10-01 14:00:00,11.44,11.45,11.43,11.43,117066.07929515417,4.0297,4.0333,4.0262,4.0262,117066.0793
2015-10-01 14:05:00,11.43,11.46,11.43,11.45,204085.9030837004,4.0262,4.0368,4.0262,4.0333,204085.9031
2015-10-01 14:10:00,11.46,11.47,11.45,11.46,316092.5110132158,4.0368,4.0403,4.0333,4.0368,316092.511
2015-10-01 14:15:00,11.46,11.47,11.46,11.47,172618.9427312775,4.0368,4.0403,4.0368,4.0403,172618.9427
2015-10-01 14:20:00,11.47,11.47,11.46,11.46,247290.7488986784,4.0403,4.0403,4.0368,4.0368,247290.7489
2015-10-01 14:25:00,11.46,11.47,11.46,11.46,410301.76211453736,4.0368,4.0403,4.0368,4.0368,410301.7621
2015-10-01 14:30:00,11.46,11.47,11.46,11.46,310779.73568281933,4.0368,4.0403,4.0368,4.0368,310779.7357
2015-10-01 14:35:00,11.46,11.47,11.45,11.46,466433.92070484575,4.0368,4.0403,4.0333,4.0368,466433.9207
2015-10-01 14:40:00,11.46,11.47,11.45,11.46,217178.41409691627,4.0368,4.0403,4.0333,4.0368,217178.4141
2015-10-01 14:45:00,11.46,11.47,11.45,11.45,213918.5022026432,4.0368,4.0403,4.0333,4.0333,213918.5022
2015-10-01 14:50:00,11.46,11.47,11.45,11.47,185405.2863436123,4.0368,4.0403,4.0333,4.0403,185405.2863
2015-10-01 14:55:00,11.47,11.5,11.47,11.49,322850.2202643171,4.0403,4.0509,4.0403,4.0474,322850.2203
2015-10-01 15:00:00,11.49,11.5,11.48,11.5,513623.348017621,4.0474,4.0509,4.0438,4.0509,513623.348
2015-10-01 15:05:00,11.5,11.5,11.48,11.5,349257.70925110125,4.0509,4.0509,4.0438,4.0509,349257.7093
2015-10-01 15:10:00,11.5,11.5,11.49,11.5,200138.7665198237,4.0509,4.0509,4.0474,4.0509,200138.7665
2015-10-01 15:15:00,11.5,11.5,11.48,11.5,521570.4845814977,4.0509,4.0509,4.0438,4.0509,521570.4846
2015-10-01 15:20:00,11.49,11.5,11.48,11.49,310550.6607929515,4.0474,4.0509,4.0438,4.0474,310550.6608
2015-10-01 15:25:00,11.49,11.5,11.49,11.5,516786.3436123347,4.0474,4.0509,4.0474,4.0509,516786.3436
2015-10-01 15:30:00,11.49,11.5,11.48,11.5,477656.3876651981,4.0474,4.0509,4.0438,4.0509,477656.3877
2015-10-01 15:35:00,11.5,11.5,11.48,11.48,723151.9823788545,4.0509,4.0509,4.0438,4.0438,723151.9824
2015-10-01 15:40:00,11.48,11.49,11.47,11.49,470837.0044052863,4.0438,4.0474,4.0403,4.0474,470837.0044
2015-10-01 15:45:00,11.48,11.51,11.47,11.51,535515.4185022025,4.0438,4.0544,4.0403,4.0544,535515.4185
2015-10-01 15:50:00,11.51,11.51,11.49,11.5,577356.8281938325,4.0544,4.0544,4.0474,4.0509,577356.8282
2015-10-01 15:55:00,11.5,11.52,11.5,11.51,1337625.5506607927,4.0509,4.0579,4.0509,4.0544,1337625.5507
2015-10-02 09:30:00,11.35,11.46,11.35,11.41,701753.3039647576,3.998,4.0368,3.998,4.0192,701753.304
2015-10-02 09:35:00,11.4,11.47,11.4,11.46,458982.3788546255,4.0157,4.0403,4.0157,4.0368,458982.3789
2015-10-02 09:40:00,11.46,11.54,11.45,11.54,391147.5770925109,4.0368,4.065,4.0333,4.065,391147.5771
2015-10-02 09:45:00,11.55,11.55,11.48,11.49,420803.9647577092,4.0685,4.0685,4.0438,4.0474,420803.9648
2015-10-02 09:50:00,11.48,11.51,11.47,11.5,287037.44493392063,4.0438,4.0544,4.0403,4.0509,287037.4449
2015-10-02 09:55:00,11.51,11.56,11.5,11.56,340753.30396475765,4.0544,4.072,4.0509,4.072,340753.304
2015-10-02 10:00:00,11.55,11.56,11.51,11.53,291385.46255506604,4.0685,4.072,4.0544,4.0614,291385.4626
2015-10-02 10:05:00,11.53,11.56,11.52,11.56,388398.6784140968,4.0614,4.072,4.0579,4.072,388398.6784
2015-10-02 10:10:00,11.56,11.62,11.55,11.62,760167.4008810571,4.072,4.0931,4.0685,4.0931,760167.4009
2015-10-02 10:15:00,11.62,11.64,11.59,11.6,540674.0088105726,4.0931,4.1002,4.0826,4.0861,540674.0088
2015-10-02 10:20:00,11.6,11.6,11.58,11.58,398737.885462555,4.0861,4.0861,4.0791,4.0791,398737.8855
2015-10-02 10:25:00,11.58,11.59,11.56,11.56,423669.603524229,4.0791,4.0826,4.072,4.072,423669.6035
2015-10-02 10:30:00,11.55,11.57,11.55,11.56,381616.74008810567,4.0685,4.0755,4.0685,4.072,381616.7401
2015-10-02 10:35:00,11.56,11.56,11.55,11.56,446345.8149779735,4.072,4.072,4.0685,4.072,446345.815
2015-10-02 10:40:00,11.55,11.57,11.55,11.55,541356.8281938325,4.0685,4.0755,4.0685,4.0685,541356.8282
2015-10-02 10:45:00,11.55,11.55,11.52,11.53,444993.3920704845,4.0685,4.0685,4.0579,4.0614,444993.3921
2015-10-02 10:50:00,11.54,11.54,11.53,11.53,268863.436123348,4.065,4.065,4.0614,4.0614,268863.4361
2015-10-02 10:55:00,11.53,11.55,11.53,11.55,230057.2687224669,4.0614,4.0685,4.0614,4.0685,230057.2687
2015-10-02 11:00:00,11.55,11.55,11.54,11.55,356731.2775330396,4.0685,4.0685,4.065,4.0685,356731.2775
2015-10-02 11:05:00,11.55,11.56,11.54,11.55,357969.16299559467,4.0685,4.072,4.065,4.0685,357969.163
2015-10-02 11:10:00,11.55,11.55,11.54,11.55,251991.18942731275,4.0685,4.0685,4.065,4.0685,251991.1894
2015-10-02 11:15:00,11.54,11.55,11.53,11.53,213092.51101321584,4.065,4.0685,4.0614,4.0614,213092.511
2015-10-02 11:20:00,11.53,11.55,11.52,11.53,258187.22466960349,4.0614,4.0685,4.0579,4.0614,258187.2247
2015-10-02 11:25:00,11.53,11.56,11.53,11.55,289966.96035242284,4.0614,4.072,4.0614,4.0685,289966.9604
2015-10-02 11:30:00,11.55,11.58,11.55,11.58,198537.44493392063,4.0685,4.0791,4.0685,4.0791,198537.4449
2015-10-02 11:35:00,11.58,11.6,11.57,11.57,199495.59471365635,4.0791,4.0861,4.0755,4.0755,199495.5947
2015-10-02 11:40:00,11.57,11.58,11.56,11.56,414209.2511013215,4.0755,4.0791,4.072,4.072,414209.2511
2015-10-02 11:45:00,11.56,11.57,11.55,11.56,231464.75770925105,4.072,4.0755,4.0685,4.072,231464.7577
2015-10-02 11:50:00,11.56,11.57,11.55,11.57,325607.9295154184,4.072,4.0755,4.0685,4.0755,325607.9295
2015-10-02 11:55:00,11.56,11.59,11.56,11.58,264006.60792951536,4.072,4.0826,4.072,4.0791,264006.6079
2015-10-02 12:00:00,11.58,11.59,11.57,11.58,191850.22026431715,4.0791,4.0826,4.0755,4.0791,191850.2203
2015-10-02 12:05:00,11.58,11.61,11.58,11.6,302273.1277533039,4.0791,4.0896,4.0791,4.0861,302273.1278
2015-10-02 12:10:00,11.6,11.63,11.6,11.63,595925.1101321585,4.0861,4.0967,4.0861,4.0967,595925.1101
2015-10-02 12:15:00,11.63,11.63,11.61,11.62,199552.8634361233,4.0967,4.0967,4.0896,4.0931,199552.8634
2015-10-02 12:20:00,11.62,11.63,11.61,11.62,300151.9823788546,4.0931,4.0967,4.0896,4.0931,300151.9824
2015-10-02 12:25:00,11.63,11.63,11.61,11.63,232861.23348017616,4.0967,4.0967,4.0896,4.0967,232861.2335
2015-10-02 12:30:00,11.63,11.66,11.62,11.63,394640.9691629955,4.0967,4.1072,4.0931,4.0967,394640.9692
2015-10-02 12:35:00,11.63,11.63,11.6,11.6,165129.95594713654,4.0967,4.0967,4.0861,4.0861,165129.9559
2015-10-02 12:40:00,11.6,11.62,11.6,11.61,110015.41850220262,4.0861,4.0931,4.0861,4.0896,110015.4185
2015-10-02 12:45:00,11.61,11.65,11.61,11.64,384916.2995594713,4.0896,4.1037,4.0896,4.1002,384916.2996
2015-10-02 12:50:00,11.64,11.67,11.64,11.66,300973.56828193826,4.1002,4.1108,4.1002,4.1072,300973.5683
2015-10-02 12:55:00,11.66,11.68,11.65,11.67,163334.8017621145,4.1072,4.1143,4.1037,4.1108,163334.8018
2015-10-02 13:00:00,11.66,11.7,11.66,11.69,226559.47136563872,4.1072,4.1213,4.1072,4.1178,226559.4714
2015-10-02 13:05:00,11.69,11.73,11.69,11.73,312277.5330396475,4.1178,4.1319,4.1178,4.1319,312277.533
2015-10-02 13:10:00,11.73,11.75,11.72,11.74,394700.4405286343,4.1319,4.1389,4.1284,4.1354,394700.4405
2015-10-02 13:15:00,11.74,11.74,11.71,11.71,224535.2422907489,4.1354,4.1354,4.1249,4.1249,224535.2423
2015-10-02 13:20:00,11.71,11.71,11.69,11.7,146920.70484581497,4.1249,4.1249,4.1178,4.1213,146920.7048
2015-10-02 13:25:00,11.7,11.71,11.69,11.7,151460.35242290745,4.1213,4.1249,4.1178,4.1213,151460.3524
2015-10-02 13:30:00,11.69,11.7,11.69,11.7,244196.0352422907,4.1178,4.1213,4.1178,4.1213,244196.0352
2015-10-02 13:35:00,11.7,11.7,11.65,11.66,338220.2643171805,4.1213,4.1213,4.1037,4.1072,338220.2643
2015-10-02 13:40:00,11.66,11.68,11.64,11.67,254574.88986784127,4.1072,4.1143,4.1002,4.1108,254574.8899
2015-10-02 13:45:00,11.67,11.68,11.66,11.67,129830.3964757709,4.1108,4.1143,4.1072,4.1108,129830.3965
2015-10-02 13:50:00,11.67,11.68,11.65,11.65,183658.59030837,4.1108,4.1143,4.1037,4.1037,183658.5903
2015-10-02 13:55:00,11.65,11.66,11.64,11.65,143436.1233480176,4.1037,4.1072,4.1002,4.1037,143436.1233
2015-10-02 14:00:00,11.65,11.66,11.64,11.66,174850.22026431715,4.1037,4.1072,4.1002,4.1072,174850.2203
2015-10-02 14:05:00,11.66,11.69,11.66,11.67,369162.9955947136,4.1072,4.1178,4.1072,4.1108,369162.9956
2015-10-02 14:10:00,11.67,11.67,11.65,11.67,268381.0572687224,4.1108,4.1108,4.1037,4.1108,268381.0573
2015-10-02 14:15:00,11.67,11.67,11.65,11.65,117281.93832599116,4.1108,4.1108,4.1037,4.1037,117281.9383
2015-10-02 14:20:00,11.65,11.68,11.64,11.68,323984.5814977973,4.1037,4.1143,4.1002,4.1143,323984.5815
2015-10-02 14:25:00,11.68,11.7,11.67,11.68,277845.8149779735,4.1143,4.1213,4.1108,4.1143,277845.815
2015-10-02 14:30:00,11.68,11.69,11.68,11.68,131530.83700440527,4.1143,4.1178,4.1143,4.1143,131530.837
2015-10-02 14:35:00,11.68,11.7,11.67,11.7,189339.2070484581,4.1143,4.1213,4.1108,4.1213,189339.207
2015-10-02 14:40:00,11.7,11.7,11.67,11.68,358354.6255506607,4.1213,4.1213,4.1108,4.1143,358354.6256
2015-10-02 14:45:00,11.68,11.68,11.67,11.67,313777.5330396475,4.1143,4.1143,4.1108,4.1108,313777.533
2015-10-02 14:50:00,11.68,11.69,11.67,11.68,457632.1585903083,4.1143,4.1178,4.1108,4.1143,457632.1586
2015-10-02 14:55:00,11.68,11.7,11.67,11.7,257403.08370044047,4.1143,4.1213,4.1108,4.1213,257403.0837
2015-10-02 15:00:00,11.7,11.73,11.7,11.72,614933.9207048457,4.1213,4.1319,4.1213,4.1284,614933.9207
2015-10-02 15:05:00,11.72,11.74,11.71,11.74,454200.4405286343,4.1284,4.1354,4.1249,4.1354,454200.4405
2015-10-02 15:10:00,11.74,11.78,11.73,11.77,799764.3171806165,4.1354,4.1495,4.1319,4.146,799764.3172
2015-10-02 15:15:00,11.77,11.81,11.77,11.81,943572.6872246694,4.146,4.1601,4.146,4.1601,943572.6872
2015-10-02 15:20:00,11.81,11.81,11.79,11.79,531403.0837004405,4.1601,4.1601,4.153,4.153,531403.0837
2015-10-02 15:25:00,11.79,11.8,11.79,11.8,566993.3920704845,4.153,4.1566,4.153,4.1566,566993.3921
2015-10-02 15:30:00,11.8,11.82,11.8,11.81,648396.4757709249,4.1566,4.1636,4.1566,4.1601,648396.4758
2015-10-02 15:35:00,11.81,11.84,11.81,11.83,968541.8502202642,4.1601,4.1706,4.1601,4.1671,968541.8502
2015-10-02 15:40:00,11.83,11.83,11.8,11.8,631603.5242290748,4.1671,4.1671,4.1566,4.1566,631603.5242
2015-10-02 15:45:00,11.8,11.84,11.79,11.83,1298295.1541850218,4.1566,4.1706,4.153,4.1671,1298295.1542
2015-10-02 15:50:00,11.83,11.83,11.81,11.82,1073834.8017621145,4.1671,4.1671,4.1601,4.1636,1073834.8018
2015-10-02 15:55:00,11.82,11.83,11.81,11.83,2101022.026431718,4.1636,4.1671,4.1601,4.1671,2101022.0264
2015-10-05 09:30:00,11.96,12.01,11.94,11.95,721629.9559471364,4.2129,4.2305,4.2059,4.2094,721629.9559
2015-10-05 09:35:00,11.94,12.01,11.94,12.01,348169.603524229,4.2059,4.2305,4.2059,4.2305,348169.6035
2015-10-05 09:40:00,12.01,12.05,12.0,12.04,317284.1409691629,4.2305,4.2446,4.227,4.2411,317284.141
2015-10-05 09:45:00,12.04,12.14,12.04,12.12,749753.3039647576,4.2411,4.2763,4.2411,4.2693,749753.304
2015-10-05 09:50:00,12.12,12.13,12.07,12.09,403383.2599118942,4.2693,4.2728,4.2517,4.2587,403383.2599
2015-10-05 09:55:00,12.09,12.11,12.09,12.1,298231.2775330396,4.2587,4.2658,4.2587,4.2622,298231.2775
2015-10-05 10:00:00,12.1,12.11,12.09,12.11,361555.0660792951,4.2622,4.2658,4.2587,4.2658,361555.0661
2015-10-05 10:05:00,12.11,12.19,12.11,12.16,353865.6387665198,4.2658,4.2939,4.2658,4.2834,353865.6388
2015-10-05 10:10:00,12.15,12.2,12.14,12.19,394651.9823788545,4.2798,4.2975,4.2763,4.2939,394651.9824
2015-10-05 10:15:00,12.19,12.19,12.16,12.18,395936.1233480176,4.2939,4.2939,4.2834,4.2904,395936.1233
2015-10-05 10:20:00,12.18,12.2,12.18,12.18,368273.1277533039,4.2904,4.2975,4.2904,4.2904,368273.1278
2015-10-05 10:25:00,12.18,12.18,12.15,12.18,309482.3788546255,4.2904,4.2904,4.2798,4.2904,309482.3789
2015-10-05 10:30:00,12.18,12.21,12.18,12.2,248616.74008810567,4.2904,4.301,4.2904,4.2975,248616.7401
2015-10-05 10:35:00,12.2,12.21,12.19,12.21,240171.80616740085,4.2975,4.301,4.2939,4.301,240171.8062
2015-10-05 10:40:00,12.2,12.2,12.17,12.17,314647.57709251094,4.2975,4.2975,4.2869,4.2869,314647.5771
2015-10-05 10:45:00,12.17,12.19,12.17,12.19,175601.32158590306,4.2869,4.2939,4.2869,4.2939,175601.3216
2015-10-05 10:50:00,12.19,12.21,12.18,12.21,254431.71806167395,4.2939,4.301,4.2904,4.301,254431.7181
2015-10-05 10:55:00,12.21,12.21,12.17,12.17,426215.8590308369,4.301,4.301,4.2869,4.2869,426215.859
2015-10-05 11:00:00,12.18,12.19,12.17,12.19,278876.6519823788,4.2904,4.2939,4.2869,4.2939,278876.652
2015-10-05 11:05:00,12.19,12.22,12.19,12.22,221621.1453744493,4.2939,4.3045,4.2939,4.3045,221621.1454
2015-10-05 11:10:00,12.22,12.24,12.21,12.22,253107.92951541845,4.3045,4.3115,4.301,4.3045,253107.9295
2015-10-05 11:15:00,12.22,12.24,12.21,12.23,301328.1938325991,4.3045,4.3115,4.301,4.308,301328.1938
2015-10-05 11:20:00,12.22,12.24,12.22,12.23,187389.8678414097,4.3045,4.3115,4.3045,4.308,187389.8678
2015-10-05 11:25:00,12.24,12.25,12.22,12.23,300074.8898678414,4.3115,4.3151,4.3045,4.308,300074.8899
2015-10-05 11:30:00,12.23,12.24,12.22,12.23,244026.4317180616,4.308,4.3115,4.3045,4.308,244026.4317
2015-10-05 11:35:00,12.23,12.24,12.22,12.22,170253.30396475768,4.308,4.3115,4.3045,4.3045,170253.304
2015-10-05 11:40:00,12.22,12.23,12.2,12.22,180640.96916299555,4.3045,4.308,4.2975,4.3045,180640.9692
2015-10-05 11:45:00,12.22,12.22,12.19,12.21,314737.885462555,4.3045,4.3045,4.2939,4.301,314737.8855
2015-10-05 11:50:00,12.21,12.22,12.19,12.2,198237.88546255504,4.301,4.3045,4.2939,4.2975,198237.8855
2015-10-05 11:55:00,12.2,12.22,12.19,12.21,171898.67841409688,4.2975,4.3045,4.2939,4.301,171898.6784
2015-10-05 12:00:00,12.21,12.21,12.19,12.2,119451.54185022024,4.301,4.301,4.2939,4.2975,119451.5419
2015-10-05 12:05:00,12.2,12.21,12.18,12.18,205000.0,4.2975,4.301,4.2904,4.2904,205000.0
2015-10-05 12:10:00,12.18,12.19,12.16,12.17,189823.78854625547,4.2904,4.2939,4.2834,4.2869,189823.7885
2015-10-05 12:15:00,12.17,12.2,12.17,12.19,217182.81938325983,4.2869,4.2975,4.2869,4.2939,217182.8194
2015-10-05 12:20:00,12.2,12.2,12.17,12.18,176138.76651982375,4.2975,4.2975,4.2869,4.2904,176138.7665
2015-10-05 12:25:00,12.18,12.19,12.18,12.19,128187.2246696035,4.2904,4.2939,4.2904,4.2939,128187.2247
2015-10-05 12:30:00,12.19,12.21,12.19,12.21,127892.07048458148,4.2939,4.301,4.2939,4.301,127892.0705
2015-10-05 12:35:00,12.22,12.22,12.2,12.21,85623.34801762113,4.3045,4.3045,4.2975,4.301,85623.348
2015-10-05 12:40:00,12.21,12.24,12.21,12.24,127513.2158590308,4.301,4.3115,4.301,4.3115,127513.2159
2015-10-05 12:45:00,12.24,12.24,12.22,12.23,131409.69162995592,4.3115,4.3115,4.3045,4.308,131409.6916
2015-10-05 12:50:00,12.24,12.25,12.22,12.23,162931.71806167398,4.3115,4.3151,4.3045,4.308,162931.7181
2015-10-05 12:55:00,12.23,12.24,12.23,12.24,145110.13215859028,4.308,4.3115,4.308,4.3115,145110.1322
2015-10-05 13:00:00,12.24,12.25,12.21,12.22,220482.3788546255,4.3115,4.3151,4.301,4.3045,220482.3789
2015-10-05 13:05:00,12.22,12.25,12.22,12.24,204162.99559471363,4.3045,4.3151,4.3045,4.3115,204162.9956
2015-10-05 13:10:00,12.24,12.26,12.23,12.24,196409.69162995592,4.3115,4.3186,4.308,4.3115,196409.6916
2015-10-05 13:15:00,12.24,12.25,12.24,12.25,126198.23788546251,4.3115,4.3151,4.3115,4.3151,126198.2379
2015-10-05 13:20:00,12.25,12.26,12.24,12.25,182823.78854625547,4.3151,4.3186,4.3115,4.3151,182823.7885
2015-10-05 13:25:00,12.25,12.26,12.24,12.25,97026.43171806166,4.3151,4.3186,4.3115,4.3151,97026.4317
2015-10-05 13:30:00,12.25,12.26,12.23,12.23,113894.27312775327,4.3151,4.3186,4.308,4.308,113894.2731
2015-10-05 13:35:00,12.24,12.25,12.23,12.24,193259.9118942731,4.3115,4.3151,4.308,4.3115,193259.9119
2015-10-05 13:40:00,12.25,12.25,12.22,12.23,119325.9911894273,4.3151,4.3151,4.3045,4.308,119325.9912
2015-10-05 13:45:00,12.23,12.25,12.23,12.24,175273.12775330394,4.308,4.3151,4.308,4.3115,175273.1278
2015-10-05 13:50:00,12.24,12.25,12.22,12.24,174085.9030837004,4.3115,4.3151,4.3045,4.3115,174085.9031
2015-10-05 13:55:00,12.24,12.24,12.22,12.22,220449.3392070484,4.3115,4.3115,4.3045,4.3045,220449.3392
2015-10-05 14:00:00,12.23,12.23,12.19,12.2,168303.9647577092,4.308,4.308,4.2939,4.2975,168303.9648
2015-10-05 14:05:00,12.2,12.22,12.19,12.22,145314.97797356825,4.2975,4.3045,4.2939,4.3045,145314.978
2015-10-05 14:10:00,12.22,12.23,12.22,12.23,196729.0748898678,4.3045,4.308,4.3045,4.308,196729.0749
2015-10-05 14:15:00,12.23,12.24,12.22,12.24,276581.4977973568,4.308,4.3115,4.3045,4.3115,276581.4978
2015-10-05 14:20:00,12.24,12.25,12.23,12.25,273127.7533039647,4.3115,4.3151,4.308,4.3151,273127.7533
2015-10-05 14:25:00,12.25,12.28,12.24,12.27,512504.40528634354,4.3151,4.3256,4.3115,4.3221,512504.4053
2015-10-05 14:30:00,12.27,12.3,12.27,12.29,440006.60792951536,4.3221,4.3327,4.3221,4.3292,440006.6079
2015-10-05 14:35:00,12.29,12.29,12.28,12.28,240039.6475770925,4.3292,4.3292,4.3256,4.3256,240039.6476
2015-10-05 14:40:00,12.28,12.3,12.28,12.29,426691.6299559471,4.3256,4.3327,4.3256,4.3292,426691.63
2015-10-05 14:45:00,12.29,12.31,12.29,12.31,739823.7885462553,4.3292,4.3362,4.3292,4.3362,739823.7885
2015-10-05 14:50:00,12.31,12.32,12.3,12.32,382557.2687224669,4.3362,4.3397,4.3327,4.3397,382557.2687
2015-10-05 14:55:00,12.32,12.33,12.31,12.33,190662.99559471363,4.3397,4.3432,4.3362,4.3432,190662.9956
2015-10-05 15:00:00,12.33,12.34,12.32,12.33,601658.59030837,4.3432,4.3468,4.3397,4.3432,601658.5903
2015-10-05 15:05:00,12.34,12.34,12.32,12.34,422215.8590308369,4.3468,4.3468,4.3397,4.3468,422215.859
2015-10-05 15:10:00,12.34,12.36,12.32,12.33,913414.0969162994,4.3468,4.3538,4.3397,4.3432,913414.0969
2015-10-05 15:15:00,12.33,12.33,12.32,12.33,323594.7136563876,4.3432,4.3432,4.3397,4.3432,323594.7137
2015-10-05 15:20:00,12.33,12.34,12.32,12.34,644453.744493392,4.3432,4.3468,4.3397,4.3468,644453.7445
2015-10-05 15:25:00,12.34,12.35,12.33,12.34,348204.8458149779,4.3468,4.3503,4.3432,4.3468,348204.8458
2015-10-05 15:30:00,12.33,12.34,12.32,12.33,1179513.2158590306,4.3432,4.3468,4.3397,4.3432,1179513.2159
2015-10-05 15:35:00,12.33,12.33,12.32,12.32,537579.2951541849,4.3432,4.3432,4.3397,4.3397,537579.2952
2015-10-05 15:40:00,12.32,12.32,12.3,12.31,643986.784140969,4.3397,4.3397,4.3327,4.3362,643986.7841
2015-10-05 15:45:00,12.31,12.35,12.3,12.35,1151231.2775330397,4.3362,4.3503,4.3327,4.3503,1151231.2775
2015-10-05 15:50:00,12.35,12.36,12.34,12.36,1318603.5242290746,4.3503,4.3538,4.3468,4.3538,1318603.5242
2015-10-05 15:55:00,12.36,12.37,12.34,12.34,1705511.0132158587,4.3538,4.3573,4.3468,4.3468,1705511.0132
2015-10-06 09:30:00,12.33,12.36,12.31,12.36,516898.6784140968,4.3432,4.3538,4.3362,4.3538,516898.6784
2015-10-06 09:35:00,12.36,12.46,12.36,12.44,369116.74008810567,4.3538,4.389,4.3538,4.382,369116.7401
2015-10-06 09:40:00,12.44,12.48,12.44,12.48,323971.36563876644,4.382,4.3961,4.382,4.3961,323971.3656
2015-10-06 09:45:00,12.48,12.5,12.44,12.46,344337.0044052863,4.3961,4.4031,4.382,4.389,344337.0044
2015-10-06 09:50:00,12.46,12.47,12.44,12.47,318088.10572687216,4.389,4.3926,4.382,4.3926,318088.1057
2015-10-06 09:55:00,12.48,12.52,12.47,12.52,391464.757709251,4.3961,4.4102,4.3926,4.4102,391464.7577
2015-10-06 10:00:00,12.52,12.53,12.49,12.5,430286.3436123348,4.4102,4.4137,4.3996,4.4031,430286.3436
2015-10-06 10:05:00,12.5,12.5,12.48,12.49,273759.9118942731,4.4031,4.4031,4.3961,4.3996,273759.9119
2015-10-06 10:10:00,12.49,12.52,12.49,12.5,669017.6211453744,4.3996,4.4102,4.3996,4.4031,669017.6211
2015-10-06 10:15:00,12.5,12.5,12.41,12.41,616317.18061674,4.4031,4.4031,4.3714,4.3714,616317.1806
2015-10-06 10:20:00,12.42,12.43,12.39,12.41,479504.40528634354,4.3749,4.3785,4.3644,4.3714,479504.4053
2015-10-06 10:25:00,12.41,12.44,12.41,12.44,370502.20264317177,4.3714,4.382,4.3714,4.382,370502.2026
2015-10-06 10:30:00,12.44,12.45,12.4,12.43,388257.7092511013,4.382,4.3855,4.3679,4.3785,388257.7093
2015-10-06 10:35:00,12.42,12.47,12.41,12.46,255229.0748898678,4.3749,4.3926,4.3714,4.389,255229.0749
2015-10-06 10:40:00,12.46,12.48,12.46,12.47,223676.21145374444,4.389,4.3961,4.389,4.3926,223676.2115
2015-10-06 10:45:00,12.47,12.49,12.47,12.47,274255.5066079295,4.3926,4.3996,4.3926,4.3926,274255.5066
2015-10-06 10:50:00,12.47,12.48,12.46,12.47,264561.67400881054,4.3926,4.3961,4.389,4.3926,264561.674
2015-10-06 10:55:00,12.47,12.47,12.43,12.44,364281.9383259911,4.3926,4.3926,4.3785,4.382,364281.9383
2015-10-06 11:00:00,12.43,12.49,12.43,12.47,240689.42731277528,4.3785,4.3996,4.3785,4.3926,240689.4273
2015-10-06 11:05:00,12.47,12.51,12.46,12.51,217751.10132158583,4.3926,4.4067,4.389,4.4067,217751.1013
2015-10-06 11:10:00,12.52,12.55,12.5,12.55,780257.7092511011,4.4102,4.4207,4.4031,4.4207,780257.7093
2015-10-06 11:15:00,12.56,12.6,12.55,12.6,415310.5726872246,4.4243,4.4384,4.4207,4.4384,415310.5727
2015-10-06 11:20:00,12.6,12.61,12.56,12.57,344599.11894273123,4.4384,4.4419,4.4243,4.4278,344599.1189
2015-10-06 11:25:00,12.57,12.59,12.54,12.59,542896.475770925,4.4278,4.4348,4.4172,4.4348,542896.4758
2015-10-06 11:30:00,12.59,12.6,12.58,12.59,272123.3480176211,4.4348,4.4384,4.4313,4.4348,272123.348
2015-10-06 11:35:00,12.59,12.6,12.54,12.56,505614.5374449338,4.4348,4.4384,4.4172,4.4243,505614.5374
2015-10-06 11:40:00,12.56,12.59,12.55,12.58,524462.5550660793,4.4243,4.4348,4.4207,4.4313,524462.5551
2015-10-06 11:45:00,12.58,12.61,12.58,12.59,276850.2202643171,4.4313,4.4419,4.4313,4.4348,276850.2203
2015-10-06 11:50:00,12.59,12.61,12.58,12.61,220920.7048458149,4.4348,4.4419,4.4313,4.4419,220920.7048
2015-10-06 11:55:00,12.61,12.62,12.58,12.6,225819.38325991185,4.4419,4.4454,4.4313,4.4384,225819.3833
2015-10-06 12:00:00,12.59,12.6,12.58,12.59,206376.65198237883,4.4348,4.4384,4.4313,4.4348,206376.652
2015-10-06 12:05:00,12.59,12.59,12.55,12.56,222460.35242290745,4.4348,4.4348,4.4207,4.4243,222460.3524
2015-10-06 12:10:00,12.56,12.58,12.55,12.58,202460.35242290745,4.4243,4.4313,4.4207,4.4313,202460.3524
2015-10-06 12:15:00,12.58,12.6,12.58,12.58,217883.25991189425,4.4313,4.4384,4.4313,4.4313,217883.2599
2015-10-06 12:20:00,12.58,12.61,12.58,12.58,163011.013215859,4.4313,4.4419,4.4313,4.4313,163011.0132
2015-10-06 12:25:00,12.58,12.61,12.58,12.6,140299.55947136562,4.4313,4.4419,4.4313,4.4384,140299.5595
2015-10-06 12:30:00,12.6,12.61,12.57,12.57,222145.3744493392,4.4384,4.4419,4.4278,4.4278,222145.3744
2015-10-06 12:35:00,12.57,12.58,12.56,12.58,175916.29955947134,4.4278,4.4313,4.4243,4.4313,175916.2996
2015-10-06 12:40:00,12.58,12.61,12.57,12.6,262854.6255506608,4.4313,4.4419,4.4278,4.4384,262854.6256
2015-10-06 12:45:00,12.6,12.63,12.59,12.6,436812.7753303964,4.4384,4.4489,4.4348,4.4384,436812.7753
2015-10-06 12:50:00,12.6,12.61,12.59,12.6,178993.39207048455,4.4384,4.4419,4.4348,4.4384,178993.3921
2015-10-06 12:55:00,12.6,12.61,12.58,12.6,182378.85462555065,4.4384,4.4419,4.4313,4.4384,182378.8546
2015-10-06 13:00:00,12.61,12.62,12.59,12.6,184764.3171806167,4.4419,4.4454,4.4348,4.4384,184764.3172
2015-10-06 13:05:00,12.6,12.65,12.6,12.64,440048.4581497797,4.4384,4.456,4.4384,4.4524,440048.4581
2015-10-06 13:10:00,12.65,12.67,12.64,12.67,347491.1894273127,4.456,4.463,4.4524,4.463,347491.1894
2015-10-06 13:15:00,12.66,12.68,12.64,12.67,384627.7533039647,4.4595,4.4665,4.4524,4.463,384627.7533
2015-10-06 13:20:00,12.67,12.68,12.65,12.67,258995.59471365635,4.463,4.4665,4.456,4.463,258995.5947
2015-10-06 13:25:00,12.67,12.68,12.65,12.66,264162.9955947136,4.463,4.4665,4.456,4.4595,264162.9956
2015-10-06 13:30:00,12.66,12.66,12.64,12.65,301279.73568281933,4.4595,4.4595,4.4524,4.456,301279.7357
2015-10-06 13:35:00,12.65,12.65,12.63,12.64,394101.321585903,4.456,4.456,4.4489,4.4524,394101.3216
2015-10-06 13:40:00,12.65,12.67,12.63,12.67,274621.14537444926,4.456,4.463,4.4489,4.463,274621.1454
2015-10-06 13:45:00,12.67,12.7,12.64,12.69,695931.7180616739,4.463,4.4736,4.4524,4.4701,695931.7181
2015-10-06 13:50:00,12.69,12.71,12.67,12.7,549896.475770925,4.4701,4.4771,4.463,4.4736,549896.4758
2015-10-06 13:55:00,12.7,12.73,12.69,12.72,907832.5991189424,4.4736,4.4841,4.4701,4.4806,907832.5991
2015-10-06 14:00:00,12.72,12.73,12.68,12.68,985610.13215859,4.4806,4.4841,4.4665,4.4665,985610.1322
2015-10-06 14:05:00,12.68,12.72,12.68,12.72,530350.2202643171,4.4665,4.4806,4.4665,4.4806,530350.2203
2015-10-06 14:10:00,12.72,12.73,12.71,12.71,649251.1013215858,4.4806,4.4841,4.4771,4.4771,649251.1013
2015-10-06 14:15:00,12.71,12.74,12.7,12.73,559174.0088105726,4.4771,4.4877,4.4736,4.4841,559174.0088
2015-10-06 14:20:00,12.73,12.73,12.69,12.7,986656.387665198,4.4841,4.4841,4.4701,4.4736,986656.3877
2015-10-06 14:25:00,12.7,12.73,12.7,12.72,1198674.0088105726,4.4736,4.4841,4.4736,4.4806,1198674.0088
2015-10-06 14:30:00,12.73,12.77,12.72,12.74,1060361.233480176,4.4841,4.4982,4.4806,4.4877,1060361.2335
2015-10-06 14:35:00,12.74,12.75,12.74,12.74,466852.4229074889,4.4877,4.4912,4.4877,4.4877,466852.4229
2015-10-06 14:40:00,12.74,12.75,12.73,12.74,401094.7136563876,4.4877,4.4912,4.4841,4.4877,401094.7137
2015-10-06 14:45:00,12.74,12.74,12.71,12.71,854495.5947136562,4.4877,4.4877,4.4771,4.4771,854495.5947
2015-10-06 14:50:00,12.71,12.72,12.69,12.69,459385.462555066,4.4771,4.4806,4.4701,4.4701,459385.4626
2015-10-06 14:55:00,12.69,12.71,12.68,12.71,352770.9251101321,4.4701,4.4771,4.4665,4.4771,352770.9251
2015-10-06 15:00:00,12.71,12.71,12.69,12.71,563702.6431718061,4.4771,4.4771,4.4701,4.4771,563702.6432
2015-10-06 15:05:00,12.71,12.73,12.7,12.73,501781.9383259911,4.4771,4.4841,4.4736,4.4841,501781.9383
2015-10-06 15:10:00,12.73,12.73,12.69,12.69,414658.59030837,4.4841,4.4841,4.4701,4.4701,414658.5903
2015-10-06 15:15:00,12.69,12.72,12.68,12.72,397343.6123348017,4.4701,4.4806,4.4665,4.4806,397343.6123
2015-10-06 15:20:00,12.72,12.72,12.69,12.7,785339.207048458,4.4806,4.4806,4.4701,4.4736,785339.207
2015-10-06 15:25:00,12.7,12.7,12.67,12.69,520612.334801762,4.4736,4.4736,4.463,4.4701,520612.3348
2015-10-06 15:30:00,12.7,12.72,12.69,12.71,986812.7753303964,4.4736,4.4806,4.4701,4.4771,986812.7753
2015-10-06 15:35:00,12.71,12.73,12.7,12.72,884325.9911894272,4.4771,4.4841,4.4736,4.4806,884325.9912
2015-10-06 15:40:00,12.71,12.73,12.71,12.72,1075422.9074889866,4.4771,4.4841,4.4771,4.4806,1075422.9075
2015-10-06 15:45:00,12.72,12.73,12.7,12.72,943665.1982378853,4.4806,4.4841,4.4736,4.4806,943665.1982
2015-10-06 15:50:00,12.72,12.74,12.72,12.73,1611519.823788546,4.4806,4.4877,4.4806,4.4841,1611519.8238
2015-10-06 15:55:00,12.72,12.73,12.7,12.71,4589499.999999999,4.4806,4.4841,4.4736,4.4771,4589500.0
2015-10-07 09:30:00,12.76,12.78,12.71,12.73,1163046.2555066077,4.4947,4.5018,4.4771,4.4841,1163046.2555
2015-10-07 09:35:00,12.73,12.83,12.73,12.82,900427.3127753303,4.4841,4.5194,4.4841,4.5158,900427.3128
2015-10-07 09:40:00,12.83,12.83,12.7,12.71,637784.1409691629,4.5194,4.5194,4.4736,4.4771,637784.141
2015-10-07 09:45:00,12.71,12.72,12.69,12.7,1172665.1982378853,4.4771,4.4806,4.4701,4.4736,1172665.1982
2015-10-07 09:50:00,12.7,12.72,12.69,12.72,1571418.5022026428,4.4736,4.4806,4.4701,4.4806,1571418.5022
2015-10-07 09:55:00,12.72,12.76,12.71,12.76,852400.8810572686,4.4806,4.4947,4.4771,4.4947,852400.8811
2015-10-07 10:00:00,12.76,12.8,12.76,12.79,753768.7224669602,4.4947,4.5088,4.4947,4.5053,753768.7225
2015-10-07 10:05:00,12.79,12.8,12.76,12.78,515859.0308370043,4.5053,4.5088,4.4947,4.5018,515859.0308
2015-10-07 10:10:00,12.78,12.82,12.77,12.79,601438.3259911893,4.5018,4.5158,4.4982,4.5053,601438.326
2015-10-07 10:15:00,12.79,12.79,12.78,12.79,315918.50220264314,4.5053,4.5053,4.5018,4.5053,315918.5022
2015-10-07 10:20:00,12.79,12.82,12.78,12.81,524614.5374449338,4.5053,4.5158,4.5018,4.5123,524614.5374
2015-10-07 10:25:00,12.81,12.81,12.79,12.81,323559.4713656387,4.5123,4.5123,4.5053,4.5123,323559.4714
2015-10-07 10:30:00,12.81,12.81,12.76,12.76,895942.7312775329,4.5123,4.5123,4.4947,4.4947,895942.7313
2015-10-07 10:35:00,12.76,12.77,12.74,12.77,628422.9074889866,4.4947,4.4982,4.4877,4.4982,628422.9075
2015-10-07 10:40:00,12.77,12.77,12.72,12.72,594268.7224669602,4.4982,4.4982,4.4806,4.4806,594268.7225
2015-10-07 10:45:00,12.72,12.75,12.71,12.72,430370.0440528634,4.4806,4.4912,4.4771,4.4806,430370.0441
2015-10-07 10:50:00,12.72,12.73,12.7,12.73,388495.5947136563,4.4806,4.4841,4.4736,4.4841,388495.5947
2015-10-07 10:55:00,12.73,12.74,12.7,12.71,403290.7488986784,4.4841,4.4877,4.4736,4.4771,403290.7489
2015-10-07 11:00:00,12.71,12.72,12.67,12.67,446292.9515418501,4.4771,4.4806,4.463,4.463,446292.9515
2015-10-07 11:05:00,12.67,12.67,12.6,12.62,431011.01321585895,4.463,4.463,4.4384,4.4454,431011.0132
2015-10-07 11:10:00,12.62,12.65,12.61,12.63,262275.33039647574,4.4454,4.456,4.4419,4.4489,262275.3304
2015-10-07 11:15:00,12.63,12.65,12.61,12.65,386986.7841409691,4.4489,4.456,4.4419,4.456,386986.7841
2015-10-07 11:20:00,12.65,12.65,12.62,12.62,195861.2334801762,4.456,4.456,4.4454,4.4454,195861.2335
2015-10-07 11:25:00,12.62,12.62,12.6,12.62,496671.8061674008,4.4454,4.4454,4.4384,4.4454,496671.8062
2015-10-07 11:30:00,12.62,12.66,12.62,12.65,391951.5418502202,4.4454,4.4595,4.4454,4.456,391951.5419
2015-10-07 11:35:00,12.66,12.69,12.65,12.69,312367.84140969155,4.4595,4.4701,4.456,4.4701,312367.8414
2015-10-07 11:40:00,12.69,12.7,12.68,12.68,746068.2819383258,4.4701,4.4736,4.4665,4.4665,746068.2819
2015-10-07 11:45:00,12.68,12.71,12.68,12.7,192537.44493392063,4.4665,4.4771,4.4665,4.4736,192537.4449
2015-10-07 11:50:00,12.69,12.71,12.68,12.7,201222.4669603524,4.4701,4.4771,4.4665,4.4736,201222.467
2015-10-07 11:55:00,12.71,12.75,12.7,12.74,327907.48898678407,4.4771,4.4912,4.4736,4.4877,327907.489
2015-10-07 12:00:00,12.74,12.75,12.73,12.73,159889.86784140966,4.4877,4.4912,4.4841,4.4841,159889.8678
2015-10-07 12:05:00,12.73,12.74,12.73,12.73,242997.7973568281,4.4841,4.4877,4.4841,4.4841,242997.7974
2015-10-07 12:10:00,12.73,12.75,12.73,12.74,150790.7488986784,4.4841,4.4912,4.4841,4.4877,150790.7489
2015-10-07 12:15:00,12.74,12.76,12.73,12.75,404284.1409691629,4.4877,4.4947,4.4841,4.4912,404284.141
2015-10-07 12:20:00,12.75,12.76,12.71,12.71,356105.72687224665,4.4912,4.4947,4.4771,4.4771,356105.7269
2015-10-07 12:25:00,12.71,12.71,12.68,12.7,231116.7400881057,4.4771,4.4771,4.4665,4.4736,231116.7401
2015-10-07 12:30:00,12.7,12.72,12.7,12.7,214004.4052863436,4.4736,4.4806,4.4736,4.4736,214004.4053
2015-10-07 12:35:00,12.7,12.71,12.69,12.69,186407.4889867841,4.4736,4.4771,4.4701,4.4701,186407.489
2015-10-07 12:40:00,12.69,12.73,12.68,12.73,242674.00881057265,4.4701,4.4841,4.4665,4.4841,242674.0088
2015-10-07 12:45:00,12.74,12.74,12.71,12.73,155621.14537444932,4.4877,4.4877,4.4771,4.4841,155621.1454
2015-10-07 12:50:00,12.73,12.73,12.69,12.71,195224.6696035242,4.4841,4.4841,4.4701,4.4771,195224.6696
2015-10-07 12:55:00,12.71,12.72,12.7,12.7,122561.67400881054,4.4771,4.4806,4.4736,4.4736,122561.674
2015-10-07 13:00:00,12.71,12.73,12.71,12.71,298281.9383259912,4.4771,4.4841,4.4771,4.4771,298281.9383
2015-10-07 13:05:00,12.71,12.75,12.71,12.75,241892.07048458143,4.4771,4.4912,4.4771,4.4912,241892.0705
2015-10-07 13:10:00,12.75,12.78,12.74,12.74,308537.44493392063,4.4912,4.5018,4.4877,4.4877,308537.4449
2015-10-07 13:15:00,12.75,12.77,12.74,12.76,273169.603524229,4.4912,4.4982,4.4877,4.4947,273169.6035
2015-10-07 13:20:00,12.77,12.77,12.75,12.76,215332.5991189427,4.4982,4.4982,4.4912,4.4947,215332.5991
2015-10-07 13:25:00,12.77,12.77,12.75,12.76,224801.7621145374,4.4982,4.4982,4.4912,4.4947,224801.7621
2015-10-07 13:30:00,12.76,12.8,12.76,12.78,350469.16299559467,4.4947,4.5088,4.4947,4.5018,350469.163
2015-10-07 13:35:00,12.78,12.79,12.76,12.77,396235.6828193832,4.5018,4.5053,4.4947,4.4982,396235.6828
2015-10-07 13:40:00,12.77,12.78,12.75,12.77,406171.8061674008,4.4982,4.5018,4.4912,4.4982,406171.8062
2015-10-07 13:45:00,12.77,12.78,12.75,12.77,252295.154185022,4.4982,4.5018,4.4912,4.4982,252295.1542
2015-10-07 13:50:00,12.77,12.77,12.73,12.75,242486.7841409692,4.4982,4.4982,4.4841,4.4912,242486.7841
2015-10-07 13:55:00,12.75,12.77,12.74,12.76,168845.81497797352,4.4912,4.4982,4.4877,4.4947,168845.815
2015-10-07 14:00:00,12.76,12.79,12.75,12.78,306729.0748898678,4.4947,4.5053,4.4912,4.5018,306729.0749
2015-10-07 14:05:00,12.78,12.78,12.75,12.75,157625.5506607929,4.5018,4.5018,4.4912,4.4912,157625.5507
2015-10-07 14:10:00,12.75,12.76,12.73,12.73,210281.9383259912,4.4912,4.4947,4.4841,4.4841,210281.9383
2015-10-07 14:15:00,12.74,12.77,12.74,12.75,229433.92070484572,4.4877,4.4982,4.4877,4.4912,229433.9207
2015-10-07 14:20:00,12.75,12.75,12.72,12.73,302059.4713656387,4.4912,4.4912,4.4806,4.4841,302059.4714
2015-10-07 14:25:00,12.73,12.73,12.71,12.72,387577.0925110132,4.4841,4.4841,4.4771,4.4806,387577.0925
2015-10-07 14:30:00,12.72,12.75,12.72,12.72,222627.7533039647,4.4806,4.4912,4.4806,4.4806,222627.7533
2015-10-07 14:35:00,12.73,12.74,12.7,12.72,385096.9162995594,4.4841,4.4877,4.4736,4.4806,385096.9163
2015-10-07 14:40:00,12.71,12.73,12.71,12.73,265013.2158590308,4.4771,4.4841,4.4771,4.4841,265013.2159
2015-10-07 14:45:00,12.73,12.73,12.7,12.71,269266.5198237885,4.4841,4.4841,4.4736,4.4771,269266.5198
2015-10-07 14:50:00,12.71,12.73,12.7,12.73,416662.9955947136,4.4771,4.4841,4.4736,4.4841,416662.9956
2015-10-07 14:55:00,12.73,12.74,12.71,12.71,716808.3700440527,4.4841,4.4877,4.4771,4.4771,716808.37
2015-10-07 15:00:00,12.71,12.72,12.7,12.71,621403.0837004404,4.4771,4.4806,4.4736,4.4771,621403.0837
2015-10-07 15:05:00,12.71,12.72,12.7,12.71,488918.5022026431,4.4771,4.4806,4.4736,4.4771,488918.5022
2015-10-07 15:10:00,12.71,12.72,12.7,12.71,463676.2114537444,4.4771,4.4806,4.4736,4.4771,463676.2115
2015-10-07 15:15:00,12.71,12.72,12.69,12.71,764345.8149779735,4.4771,4.4806,4.4701,4.4771,764345.815
2015-10-07 15:20:00,12.71,12.72,12.7,12.72,693803.9647577092,4.4771,4.4806,4.4736,4.4806,693803.9648
2015-10-07 15:25:00,12.72,12.72,12.7,12.7,392319.3832599119,4.4806,4.4806,4.4736,4.4736,392319.3833
2015-10-07 15:30:00,12.7,12.72,12.7,12.71,304676.21145374444,4.4736,4.4806,4.4736,4.4771,304676.2115
2015-10-07 15:35:00,12.71,12.73,12.71,12.73,718273.1277533039,4.4771,4.4841,4.4771,4.4841,718273.1278
2015-10-07 15:40:00,12.73,12.73,12.7,12.71,698817.1806167399,4.4841,4.4841,4.4736,4.4771,698817.1806
2015-10-07 15:45:00,12.71,12.72,12.7,12.72,600997.7973568281,4.4771,4.4806,4.4736,4.4806,600997.7974
2015-10-07 15:50:00,12.72,12.72,12.71,12.71,1051744.4933920703,4.4806,4.4806,4.4771,4.4771,1051744.4934
2015-10-07 15:55:00,12.71,12.73,12.71,12.72,1666766.5198237882,4.4771,4.4841,4.4771,4.4806,1666766.5198
2015-10-08 09:30:00,12.71,12.76,12.67,12.72,550314.9779735681,4.4771,4.4947,4.463,4.4806,550314.978
2015-10-08 09:35:00,12.72,12.78,12.72,12.74,553248.8986784139,4.4806,4.5018,4.4806,4.4877,553248.8987
2015-10-08 09:40:00,12.74,12.76,12.73,12.75,672665.1982378854,4.4877,4.4947,4.4841,4.4912,672665.1982
2015-10-08 09:45:00,12.75,12.77,12.74,12.76,482859.0308370043,4.4912,4.4982,4.4877,4.4947,482859.0308
2015-10-08 09:50:00,12.76,12.78,12.75,12.78,587722.4669603523,4.4947,4.5018,4.4912,4.5018,587722.467
2015-10-08 09:55:00,12.78,12.79,12.77,12.77,255306.167400881,4.5018,4.5053,4.4982,4.4982,255306.1674
2015-10-08 10:00:00,12.77,12.78,12.75,12.76,413676.2114537445,4.4982,4.5018,4.4912,4.4947,413676.2115
2015-10-08 10:05:00,12.76,12.78,12.75,12.77,466396.475770925,4.4947,4.5018,4.4912,4.4982,466396.4758
2015-10-08 10:10:00,12.77,12.78,12.77,12.78,472251.1013215858,4.4982,4.5018,4.4982,4.5018,472251.1013
2015-10-08 10:15:00,12.78,12.78,12.77,12.78,404645.3744493391,4.5018,4.5018,4.4982,4.5018,404645.3744
2015-10-08 10:20:00,12.78,12.78,12.76,12.77,201455.94713656383,4.5018,4.5018,4.4947,4.4982,201455.9471
2015-10-08 10:25:00,12.77,12.78,12.76,12.76,196678.41409691627,4.4982,4.5018,4.4947,4.4947,196678.4141
2015-10-08 10:30:00,12.76,12.78,12.76,12.76,575980.1762114536,4.4947,4.5018,4.4947,4.4947,575980.1762
2015-10-08 10:35:00,12.76,12.77,12.75,12.77,258722.4669603524,4.4947,4.4982,4.4912,4.4982,258722.467
2015-10-08 10:40:00,12.77,12.77,12.75,12.76,210612.33480176207,4.4982,4.4982,4.4912,4.4947,210612.3348
2015-10-08 10:45:00,12.76,12.77,12.75,12.75,207775.3303964757,4.4947,4.4982,4.4912,4.4912,207775.3304
2015-10-08 10:50:00,12.75,12.76,12.74,12.76,161830.3964757709,4.4912,4.4947,4.4877,4.4947,161830.3965
2015-10-08 10:55:00,12.76,12.77,12.75,12.77,273453.744493392,4.4947,4.4982,4.4912,4.4982,273453.7445
2015-10-08 11:00:00,12.76,12.78,12.73,12.76,299026.4317180616,4.4947,4.5018,4.4841,4.4947,299026.4317
2015-10-08 11:05:00,12.76,12.77,12.75,12.76,199797.3568281938,4.4947,4.4982,4.4912,4.4947,199797.3568
2015-10-08 11:10:00,12.76,12.77,12.76,12.76,166881.05726872245,4.4947,4.4982,4.4947,4.4947,166881.0573
2015-10-08 11:15:00,12.76,12.77,12.76,12.77,255046.25550660788,4.4947,4.4982,4.4947,4.4982,255046.2555
2015-10-08 11:20:00,12.77,12.78,12.76,12.78,765645.3744493391,4.4982,4.5018,4.4947,4.5018,765645.3744
2015-10-08 11:25:00,12.78,12.8,12.77,12.8,404169.603524229,4.5018,4.5088,4.4982,4.5088,404169.6035
2015-10-08 11:30:00,12.8,12.82,12.79,12.81,650167.4008810571,4.5088,4.5158,4.5053,4.5123,650167.4009
2015-10-08 11:35:00,12.81,12.84,12.81,12.82,296865.6387665198,4.5123,4.5229,4.5123,4.5158,296865.6388
2015-10-08 11:40:00,12.82,12.84,12.81,12.84,164977.97356828192,4.5158,4.5229,4.5123,4.5229,164977.9736
2015-10-08 11:45:00,12.84,12.89,12.84,12.88,375775.3303964757,4.5229,4.5405,4.5229,4.537,375775.3304
2015-10-08 11:50:00,12.88,12.89,12.86,12.89,245063.8766519824,4.537,4.5405,4.5299,4.5405,245063.8767
2015-10-08 11:55:00,12.89,12.94,12.89,12.93,459982.3788546255,4.5405,4.5581,4.5405,4.5546,459982.3789
2015-10-08 12:00:00,12.93,13.0,12.93,13.0,786867.8414096915,4.5546,4.5793,4.5546,4.5793,786867.8414
2015-10-08 12:05:00,13.0,13.03,13.0,13.03,533290.7488986783,4.5793,4.5898,4.5793,4.5898,533290.7489
2015-10-08 12:10:00,13.03,13.07,13.03,13.05,717442.7312775329,4.5898,4.6039,4.5898,4.5969,717442.7313
2015-10-08 12:15:00,13.06,13.08,13.04,13.07,400513.2158590308,4.6004,4.6074,4.5933,4.6039,400513.2159
2015-10-08 12:20:00,13.07,13.1,13.07,13.09,526447.1365638765,4.6039,4.6145,4.6039,4.611,526447.1366
2015-10-08 12:25:00,13.09,13.1,13.05,13.06,494975.77092511,4.611,4.6145,4.5969,4.6004,494975.7709
2015-10-08 12:30:00,13.06,13.08,13.05,13.06,753984.5814977973,4.6004,4.6074,4.5969,4.6004,753984.5815
2015-10-08 12:35:00,13.06,13.07,13.04,13.05,502504.40528634354,4.6004,4.6039,4.5933,4.5969,502504.4053
2015-10-08 12:40:00,13.05,13.07,13.04,13.04,218246.69603524223,4.5969,4.6039,4.5933,4.5933,218246.696
2015-10-08 12:45:00,13.04,13.04,12.98,12.98,598033.039647577,4.5933,4.5933,4.5722,4.5722,598033.0396
2015-10-08 12:50:00,12.98,12.99,12.96,12.97,408914.0969162995,4.5722,4.5757,4.5652,4.5687,408914.0969
2015-10-08 12:55:00,12.96,12.97,12.94,12.95,570081.4977973567,4.5652,4.5687,4.5581,4.5616,570081.4978
2015-10-08 13:00:00,12.95,12.96,12.94,12.96,1141409.6916299558,4.5616,4.5652,4.5581,4.5652,1141409.6916
2015-10-08 13:05:00,12.96,13.03,12.96,12.99,339533.03964757704,4.5652,4.5898,4.5652,4.5757,339533.0396
2015-10-08 13:10:00,12.99,13.0,12.98,12.99,183731.27753303965,4.5757,4.5793,4.5722,4.5757,183731.2775
2015-10-08 13:15:00,12.99,13.03,12.98,13.02,189403.0837004405,4.5757,4.5898,4.5722,4.5863,189403.0837
2015-10-08 13:20:00,13.02,13.04,13.02,13.04,569392.0704845814,4.5863,4.5933,4.5863,4.5933,569392.0705
2015-10-08 13:25:00,13.04,13.06,13.03,13.03,167916.29955947134,4.5933,4.6004,4.5898,4.5898,167916.2996
2015-10-08 13:30:00,13.03,13.04,13.03,13.03,210676.21145374444,4.5898,4.5933,4.5898,4.5898,210676.2115
2015-10-08 13:35:00,13.03,13.05,13.03,13.04,187101.32158590303,4.5898,4.5969,4.5898,4.5933,187101.3216
2015-10-08 13:40:00,13.04,13.04,13.03,13.03,420768.72246696026,4.5933,4.5933,4.5898,4.5898,420768.7225
2015-10-08 13:45:00,13.03,13.05,13.03,13.03,295244.4933920704,4.5898,4.5969,4.5898,4.5898,295244.4934
2015-10-08 13:50:00,13.03,13.06,13.03,13.06,321799.5594713656,4.5898,4.6004,4.5898,4.6004,321799.5595
2015-10-08 13:55:00,13.05,13.07,13.05,13.06,151121.14537444932,4.5969,4.6039,4.5969,4.6004,151121.1454
2015-10-08 14:00:00,13.06,13.13,13.06,13.12,932500.0,4.6004,4.625,4.6004,4.6215,932500.0
2015-10-08 14:05:00,13.12,13.13,13.09,13.13,765215.8590308368,4.6215,4.625,4.611,4.625,765215.859
2015-10-08 14:10:00,13.13,13.18,13.13,13.16,942751.1013215856,4.625,4.6427,4.625,4.6356,942751.1013
2015-10-08 14:15:00,13.16,13.18,13.14,13.17,371515.41850220255,4.6356,4.6427,4.6286,4.6391,371515.4185
2015-10-08 14:20:00,13.17,13.17,13.13,13.14,461817.18061674,4.6391,4.6391,4.625,4.6286,461817.1806
2015-10-08 14:25:00,13.14,13.15,13.11,13.12,603281.938325991,4.6286,4.6321,4.618,4.6215,603281.9383
2015-10-08 14:30:00,13.12,13.15,13.11,13.15,408063.8766519823,4.6215,4.6321,4.618,4.6321,408063.8767
2015-10-08 14:35:00,13.15,13.15,13.13,13.14,191026.43171806165,4.6321,4.6321,4.625,4.6286,191026.4317
2015-10-08 14:40:00,13.15,13.18,13.14,13.16,479599.1189427312,4.6321,4.6427,4.6286,4.6356,479599.1189
2015-10-08 14:45:00,13.16,13.18,13.14,13.17,375055.0660792951,4.6356,4.6427,4.6286,4.6391,375055.0661
2015-10-08 14:50:00,13.17,13.17,13.14,13.15,208603.5242290749,4.6391,4.6391,4.6286,4.6321,208603.5242
2015-10-08 14:55:00,13.16,13.17,13.14,13.16,445592.51101321576,4.6356,4.6391,4.6286,4.6356,445592.511
2015-10-08 15:00:00,13.16,13.19,13.16,13.18,398427.3127753303,4.6356,4.6462,4.6356,4.6427,398427.3128
2015-10-08 15:05:00,13.19,13.21,13.18,13.2,386151.9823788545,4.6462,4.6532,4.6427,4.6497,386151.9824
2015-10-08 15:10:00,13.2,13.23,13.19,13.23,995629.9559471364,4.6497,4.6603,4.6462,4.6603,995629.9559
2015-10-08 15:15:00,13.23,13.23,13.2,13.21,938511.0132158588,4.6603,4.6603,4.6497,4.6532,938511.0132
2015-10-08 15:20:00,13.21,13.23,13.18,13.2,1135039.6475770923,4.6532,4.6603,4.6427,4.6497,1135039.6476
2015-10-08 15:25:00,13.2,13.21,13.18,13.19,459044.05286343605,4.6497,4.6532,4.6427,4.6462,459044.0529
2015-10-08 15:30:00,13.19,13.2,13.18,13.18,448993.3920704845,4.6462,4.6497,4.6427,4.6427,448993.3921
2015-10-08 15:35:00,13.18,13.21,13.17,13.17,1123572.6872246694,4.6427,4.6532,4.6391,4.6391,1123572.6872
2015-10-08 15:40:00,13.17,13.25,13.17,13.23,1202718.0616740086,4.6391,4.6673,4.6391,4.6603,1202718.0617
2015-10-08 15:45:00,13.22,13.23,13.21,13.23,1212182.8193832596,4.6567,4.6603,4.6532,4.6603,1212182.8194
2015-10-08 15:50:00,13.23,13.24,13.23,13.24,1377167.400881057,4.6603,4.6638,4.6603,4.6638,1377167.4009
2015-10-08 15:55:00,13.24,13.26,13.24,13.25,2306107.929515418,4.6638,4.6708,4.6638,4.6673,2306107.9295
2015-10-09 09:30:00,13.23,13.36,13.19,13.27,817143.1718061672,4.6603,4.7061,4.6462,4.6744,817143.1718
2015-10-09 09:35:00,13.27,13.42,13.25,13.42,532361.2334801761,4.6744,4.7272,4.6673,4.7272,532361.2335
2015-10-09 09:40:00,13.42,13.52,13.4,13.48,951281.938325991,4.7272,4.7624,4.7202,4.7483,951281.9383
2015-10-09 09:45:00,13.48,13.48,13.4,13.4,1346740.0881057263,4.7483,4.7483,4.7202,4.7202,1346740.0881
2015-10-09 09:50:00,13.4,13.42,13.36,13.39,838872.2466960351,4.7202,4.7272,4.7061,4.7166,838872.2467
2015-10-09 09:55:00,13.4,13.42,13.39,13.41,1394317.18061674,4.7202,4.7272,4.7166,4.7237,1394317.1806
2015-10-09 10:00:00,13.41,13.42,13.38,13.4,1383865.6387665195,4.7237,4.7272,4.7131,4.7202,1383865.6388
2015-10-09 10:05:00,13.4,13.41,13.37,13.37,1062656.387665198,4.7202,4.7237,4.7096,4.7096,1062656.3877
2015-10-09 10:10:00,13.37,13.37,13.32,13.32,1095574.8898678413,4.7096,4.7096,4.692,4.692,1095574.8899
2015-10-09 10:15:00,13.32,13.34,13.31,13.33,628621.1453744492,4.692,4.699,4.6885,4.6955,628621.1454
2015-10-09 10:20:00,13.33,13.33,13.31,13.32,681491.1894273127,4.6955,4.6955,4.6885,4.692,681491.1894
2015-10-09 10:25:00,13.32,13.32,13.27,13.28,353647.57709251094,4.692,4.692,4.6744,4.6779,353647.5771
2015-10-09 10:30:00,13.28,13.31,13.27,13.29,424654.1850220264,4.6779,4.6885,4.6744,4.6814,424654.185
2015-10-09 10:35:00,13.29,13.29,13.26,13.27,366964.757709251,4.6814,4.6814,4.6708,4.6744,366964.7577
2015-10-09 10:40:00,13.27,13.27,13.23,13.27,1631092.5110132156,4.6744,4.6744,4.6603,4.6744,1631092.511
2015-10-09 10:45:00,13.27,13.3,13.27,13.29,483059.47136563866,4.6744,4.6849,4.6744,4.6814,483059.4714
2015-10-09 10:50:00,13.29,13.29,13.27,13.27,236068.281938326,4.6814,4.6814,4.6744,4.6744,236068.2819
2015-10-09 10:55:00,13.27,13.28,13.26,13.28,224867.8414096916,4.6744,4.6779,4.6708,4.6779,224867.8414
2015-10-09 11:00:00,13.28,13.28,13.24,13.25,243574.88986784127,4.6779,4.6779,4.6638,4.6673,243574.8899
2015-10-09 11:05:00,13.25,13.29,13.23,13.28,416878.85462555056,4.6673,4.6814,4.6603,4.6779,416878.8546
2015-10-09 11:10:00,13.28,13.29,13.27,13.29,431438.3259911893,4.6779,4.6814,4.6744,4.6814,431438.326
2015-10-09 11:15:00,13.29,13.3,13.27,13.29,435548.4581497797,4.6814,4.6849,4.6744,4.6814,435548.4581
2015-10-09 11:20:00,13.29,13.3,13.27,13.29,507013.2158590307,4.6814,4.6849,4.6744,4.6814,507013.2159
2015-10-09 11:25:00,13.29,13.32,13.28,13.32,706544.052863436,4.6814,4.692,4.6779,4.692,706544.0529
2015-10-09 11:30:00,13.32,13.32,13.29,13.32,463953.744493392,4.692,4.692,4.6814,4.692,463953.7445
2015-10-09 11:35:00,13.32,13.32,13.3,13.31,300927.3127753303,4.692,4.692,4.6849,4.6885,300927.3128
2015-10-09 11:40:00,13.3,13.31,13.29,13.3,432541.8502202642,4.6849,4.6885,4.6814,4.6849,432541.8502
2015-10-09 11:45:00,13.3,13.32,13.3,13.31,301649.7797356828,4.6849,4.692,4.6849,4.6885,301649.7797
2015-10-09 11:50:00,13.31,13.35,13.31,13.34,495519.8237885461,4.6885,4.7025,4.6885,4.699,495519.8238
2015-10-09 11:55:00,13.34,13.4,13.34,13.4,727731.2775330396,4.699,4.7202,4.699,4.7202,727731.2775
2015-10-09 12:00:00,13.39,13.41,13.37,13.37,582486.784140969,4.7166,4.7237,4.7096,4.7096,582486.7841
2015-10-09 12:05:00,13.37,13.37,13.33,13.36,332808.3700440528,4.7096,4.7096,4.6955,4.7061,332808.37
2015-10-09 12:10:00,13.36,13.4,13.36,13.37,472169.60352422897,4.7061,4.7202,4.7061,4.7096,472169.6035
2015-10-09 12:15:00,13.37,13.41,13.37,13.39,440471.3656387664,4.7096,4.7237,4.7096,4.7166,440471.3656
2015-10-09 12:20:00,13.39,13.4,13.36,13.37,395713.65638766513,4.7166,4.7202,4.7061,4.7096,395713.6564
2015-10-09 12:25:00,13.37,13.4,13.37,13.39,438693.8325991189,4.7096,4.7202,4.7096,4.7166,438693.8326
2015-10-09 12:30:00,13.39,13.41,13.38,13.4,496372.2466960352,4.7166,4.7237,4.7131,4.7202,496372.2467
2015-10-09 12:35:00,13.4,13.43,13.39,13.42,294484.5814977973,4.7202,4.7307,4.7166,4.7272,294484.5815
2015-10-09 12:40:00,13.42,13.42,13.39,13.39,566958.1497797356,4.7272,4.7272,4.7166,4.7166,566958.1498
2015-10-09 12:45:00,13.4,13.4,13.37,13.37,1040251.1013215856,4.7202,4.7202,4.7096,4.7096,1040251.1013
2015-10-09 12:50:00,13.37,13.39,13.35,13.35,729786.3436123347,4.7096,4.7166,4.7025,4.7025,729786.3436
2015-10-09 12:55:00,13.35,13.37,13.34,13.35,224279.73568281933,4.7025,4.7096,4.699,4.7025,224279.7357
2015-10-09 13:00:00,13.35,13.38,13.35,13.37,225196.0352422907,4.7025,4.7131,4.7025,4.7096,225196.0352
2015-10-09 13:05:00,13.37,13.38,13.36,13.37,330740.0881057268,4.7096,4.7131,4.7061,4.7096,330740.0881
2015-10-09 13:10:00,13.37,13.38,13.35,13.37,200059.47136563872,4.7096,4.7131,4.7025,4.7096,200059.4714
2015-10-09 13:15:00,13.37,13.38,13.36,13.38,161484.58149779734,4.7096,4.7131,4.7061,4.7131,161484.5815
2015-10-09 13:20:00,13.38,13.4,13.38,13.4,226455.94713656383,4.7131,4.7202,4.7131,4.7202,226455.9471
2015-10-09 13:25:00,13.4,13.4,13.39,13.39,146563.87665198234,4.7202,4.7202,4.7166,4.7166,146563.8767
2015-10-09 13:30:00,13.39,13.4,13.38,13.39,354539.64757709246,4.7166,4.7202,4.7131,4.7166,354539.6476
2015-10-09 13:35:00,13.39,13.4,13.37,13.39,194933.92070484572,4.7166,4.7202,4.7096,4.7166,194933.9207
2015-10-09 13:40:00,13.39,13.4,13.37,13.4,232907.4889867841,4.7166,4.7202,4.7096,4.7202,232907.489
2015-10-09 13:45:00,13.4,13.43,13.39,13.41,298852.42290748894,4.7202,4.7307,4.7166,4.7237,298852.4229
2015-10-09 13:50:00,13.41,13.41,13.39,13.4,173832.5991189427,4.7237,4.7237,4.7166,4.7202,173832.5991
2015-10-09 13:55:00,13.4,13.4,13.37,13.37,292546.2555066079,4.7202,4.7202,4.7096,4.7096,292546.2555
2015-10-09 14:00:00,13.37,13.39,13.37,13.38,554325.9911894272,4.7096,4.7166,4.7096,4.7131,554325.9912
2015-10-09 14:05:00,13.38,13.4,13.38,13.38,261149.7797356828,4.7131,4.7202,4.7131,4.7131,261149.7797
2015-10-09 14:10:00,13.38,13.4,13.37,13.38,246284.1409691629,4.7131,4.7202,4.7096,4.7131,246284.141
2015-10-09 14:15:00,13.39,13.4,13.37,13.39,266770.9251101321,4.7166,4.7202,4.7096,4.7166,266770.9251
2015-10-09 14:20:00,13.39,13.39,13.37,13.37,180114.5374449339,4.7166,4.7166,4.7096,4.7096,180114.5374
2015-10-09 14:25:00,13.38,13.43,13.37,13.43,856973.5682819382,4.7131,4.7307,4.7096,4.7307,856973.5683
2015-10-09 14:30:00,13.43,13.43,13.37,13.38,526121.1453744492,4.7307,4.7307,4.7096,4.7131,526121.1454
2015-10-09 14:35:00,13.37,13.39,13.34,13.34,1741469.1629955943,4.7096,4.7166,4.699,4.699,1741469.163
2015-10-09 14:40:00,13.34,13.35,13.3,13.32,664656.3876651981,4.699,4.7025,4.6849,4.692,664656.3877
2015-10-09 14:45:00,13.32,13.32,13.2,13.27,1583541.850220264,4.692,4.692,4.6497,4.6744,1583541.8502
2015-10-09 14:50:00,13.27,13.28,13.25,13.27,1495270.925110132,4.6744,4.6779,4.6673,4.6744,1495270.9251
2015-10-09 14:55:00,13.27,13.28,13.26,13.26,656288.5462555065,4.6744,4.6779,4.6708,4.6708,656288.5463
2015-10-09 15:00:00,13.26,13.27,13.25,13.25,375852.42290748894,4.6708,4.6744,4.6673,4.6673,375852.4229
2015-10-09 15:05:00,13.25,13.28,13.24,13.27,391896.47577092506,4.6673,4.6779,4.6638,4.6744,391896.4758
2015-10-09 15:10:00,13.26,13.27,13.26,13.27,402942.731277533,4.6708,4.6744,4.6708,4.6744,402942.7313
2015-10-09 15:15:00,13.27,13.27,13.26,13.27,311629.9559471365,4.6744,4.6744,4.6708,4.6744,311629.9559
2015-10-09 15:20:00,13.27,13.27,13.26,13.27,248555.0660792951,4.6744,4.6744,4.6708,4.6744,248555.0661
2015-10-09 15:25:00,13.27,13.28,13.26,13.27,345187.22466960346,4.6744,4.6779,4.6708,4.6744,345187.2247
2015-10-09 15:30:00,13.27,13.29,13.27,13.28,518775.3303964757,4.6744,4.6814,4.6744,4.6779,518775.3304
2015-10-09 15:35:00,13.28,13.3,13.27,13.29,633552.8634361232,4.6779,4.6849,4.6744,4.6814,633552.8634
2015-10-09 15:40:00,13.29,13.32,13.27,13.31,715317.1806167399,4.6814,4.692,4.6744,4.6885,715317.1806
2015-10-09 15:45:00,13.32,13.32,13.3,13.31,732167.4008810571,4.692,4.692,4.6849,4.6885,732167.4009
2015-10-09 15:50:00,13.3,13.32,13.3,13.3,776861.2334801761,4.6849,4.692,4.6849,4.6849,776861.2335
2015-10-09 15:55:00,13.3,13.33,13.3,13.31,2721687.224669603,4.6849,4.6955,4.6849,4.6885,2721687.2247
2015-10-12 09:30:00,13.24,13.33,13.24,13.29,556859.0308370043,4.6638,4.6955,4.6638,4.6814,556859.0308
2015-10-12 09:35:00,13.28,13.29,13.22,13.25,229180.61674008807,4.6779,4.6814,4.6567,4.6673,229180.6167
2015-10-12 09:40:00,13.25,13.27,13.23,13.23,441590.308370044,4.6673,4.6744,4.6603,4.6603,441590.3084
2015-10-12 09:45:00,13.23,13.32,13.23,13.32,374988.9867841409,4.6603,4.692,4.6603,4.692,374988.9868
2015-10-12 09:50:00,13.32,13.32,13.26,13.26,261724.66960352412,4.692,4.692,4.6708,4.6708,261724.6696
2015-10-12 09:55:00,13.26,13.28,13.23,13.23,247323.78854625547,4.6708,4.6779,4.6603,4.6603,247323.7885
2015-10-12 10:00:00,13.22,13.27,13.2,13.27,468295.15418502194,4.6567,4.6744,4.6497,4.6744,468295.1542
2015-10-12 10:05:00,13.27,13.32,13.25,13.26,266400.88105726865,4.6744,4.692,4.6673,4.6708,266400.8811
2015-10-12 10:10:00,13.26,13.26,13.23,13.23,112500.0,4.6708,4.6708,4.6603,4.6603,112500.0
2015-10-12 10:15:00,13.23,13.24,13.14,13.15,305030.8370044052,4.6603,4.6638,4.6286,4.6321,305030.837
2015-10-12 10:20:00,13.15,13.18,13.11,13.12,344240.0881057268,4.6321,4.6427,4.618,4.6215,344240.0881
2015-10-12 10:25:00,13.12,13.16,13.09,13.14,578962.5550660791,4.6215,4.6356,4.611,4.6286,578962.5551
2015-10-12 10:30:00,13.14,13.2,13.13,13.19,302931.718061674,4.6286,4.6497,4.625,4.6462,302931.7181
2015-10-12 10:35:00,13.19,13.21,13.18,13.18,86625.55066079294,4.6462,4.6532,4.6427,4.6427,86625.5507
2015-10-12 10:40:00,13.18,13.19,13.15,13.17,159751.10132158588,4.6427,4.6462,4.6321,4.6391,159751.1013
2015-10-12 10:45:00,13.16,13.16,13.13,13.15,171286.34361233478,4.6356,4.6356,4.625,4.6321,171286.3436
2015-10-12 10:50:00,13.15,13.19,13.15,13.17,185440.5286343612,4.6321,4.6462,4.6321,4.6391,185440.5286
2015-10-12 10:55:00,13.17,13.17,13.12,13.13,198610.13215859028,4.6391,4.6391,4.6215,4.625,198610.1322
2015-10-12 11:00:00,13.12,13.15,13.12,13.15,233859.0308370044,4.6215,4.6321,4.6215,4.6321,233859.0308
2015-10-12 11:05:00,13.15,13.18,13.15,13.17,162374.44933920703,4.6321,4.6427,4.6321,4.6391,162374.4493
2015-10-12 11:10:00,13.16,13.17,13.15,13.16,109321.58590308367,4.6356,4.6391,4.6321,4.6356,109321.5859
2015-10-12 11:15:00,13.15,13.16,13.12,13.13,111936.1233480176,4.6321,4.6356,4.6215,4.625,111936.1233
2015-10-12 11:20:00,13.13,13.14,13.13,13.14,137517.62114537443,4.625,4.6286,4.625,4.6286,137517.6211
2015-10-12 11:25:00,13.13,13.14,13.12,13.13,172398.67841409688,4.625,4.6286,4.6215,4.625,172398.6784
2015-10-12 11:30:00,13.13,13.15,13.13,13.13,99517.62114537445,4.625,4.6321,4.625,4.625,99517.6211
2015-10-12 11:35:00,13.13,13.14,13.12,13.12,110301.76211453744,4.625,4.6286,4.6215,4.6215,110301.7621
2015-10-12 11:40:00,13.12,13.15,13.11,13.14,200103.5242290749,4.6215,4.6321,4.618,4.6286,200103.5242
2015-10-12 11:45:00,13.14,13.14,13.11,13.11,81691.62995594712,4.6286,4.6286,4.618,4.618,81691.63
2015-10-12 11:50:00,13.11,13.14,13.11,13.12,130154.1850220264,4.618,4.6286,4.618,4.6215,130154.185
2015-10-12 11:55:00,13.12,13.12,13.09,13.1,122535.24229074888,4.6215,4.6215,4.611,4.6145,122535.2423
2015-10-12 12:00:00,13.1,13.1,13.08,13.09,167116.7400881057,4.6145,4.6145,4.6074,4.611,167116.7401
2015-10-12 12:05:00,13.09,13.12,13.09,13.12,105914.09691629956,4.611,4.6215,4.611,4.6215,105914.0969
2015-10-12 12:10:00,13.12,13.13,13.11,13.11,174938.3259911894,4.6215,4.625,4.618,4.618,174938.326
2015-10-12 12:15:00,13.11,13.12,13.09,13.1,163709.25110132157,4.618,4.6215,4.611,4.6145,163709.2511
2015-10-12 12:20:00,13.1,13.1,13.09,13.1,86348.01762114537,4.6145,4.6145,4.611,4.6145,86348.0176
2015-10-12 12:25:00,13.09,13.1,13.09,13.1,117158.59030837004,4.611,4.6145,4.611,4.6145,117158.5903
2015-10-12 12:30:00,13.11,13.12,13.1,13.11,84002.2026431718,4.618,4.6215,4.6145,4.618,84002.2026
2015-10-12 12:35:00,13.11,13.12,13.1,13.11,65742.29074889867,4.618,4.6215,4.6145,4.618,65742.2907
2015-10-12 12:40:00,13.11,13.11,13.09,13.09,70477.97356828193,4.618,4.618,4.611,4.611,70477.9736
2015-10-12 12:45:00,13.09,13.12,13.09,13.11,117235.68281938323,4.611,4.6215,4.611,4.618,117235.6828
2015-10-12 12:50:00,13.11,13.13,13.11,13.13,161572.6872246696,4.618,4.625,4.618,4.625,161572.6872
2015-10-12 12:55:00,13.13,13.13,13.11,13.12,44107.929515418495,4.625,4.625,4.618,4.6215,44107.9295
2015-10-12 13:00:00,13.12,13.12,13.11,13.11,74218.0616740088,4.6215,4.6215,4.618,4.618,74218.0617
2015-10-12 13:05:00,13.11,13.12,13.09,13.09,152414.09691629955,4.618,4.6215,4.611,4.611,152414.0969
2015-10-12 13:10:00,13.09,13.1,13.09,13.09,107541.8502202643,4.611,4.6145,4.611,4.611,107541.8502
2015-10-12 13:15:00,13.09,13.1,13.08,13.09,89984.58149779734,4.611,4.6145,4.6074,4.611,89984.5815
2015-10-12 13:20:00,13.09,13.1,13.09,13.09,41112.33480176211,4.611,4.6145,4.611,4.611,41112.3348
2015-10-12 13:25:00,13.09,13.1,13.09,13.09,64889.86784140968,4.611,4.6145,4.611,4.611,64889.8678
2015-10-12 13:30:00,13.09,13.13,13.09,13.12,775176.2114537443,4.611,4.625,4.611,4.6215,775176.2115
2015-10-12 13:35:00,13.12,13.17,13.12,13.17,288621.14537444926,4.6215,4.6391,4.6215,4.6391,288621.1454
2015-10-12 13:40:00,13.16,13.18,13.15,13.16,153143.17180616735,4.6356,4.6427,4.6321,4.6356,153143.1718
2015-10-12 13:45:00,13.15,13.18,13.15,13.17,103579.295154185,4.6321,4.6427,4.6321,4.6391,103579.2952
2015-10-12 13:50:00,13.17,13.18,13.17,13.17,164286.34361233478,4.6391,4.6427,4.6391,4.6391,164286.3436
2015-10-12 13:55:00,13.17,13.18,13.17,13.17,55112.3348017621,4.6391,4.6427,4.6391,4.6391,55112.3348
2015-10-12 14:00:00,13.17,13.2,13.17,13.19,104740.08810572686,4.6391,4.6497,4.6391,4.6462,104740.0881
2015-10-12 14:05:00,13.2,13.21,13.18,13.2,113792.9515418502,4.6497,4.6532,4.6427,4.6497,113792.9515
2015-10-12 14:10:00,13.2,13.2,13.19,13.2,68920.70484581497,4.6497,4.6497,4.6462,4.6497,68920.7048
2015-10-12 14:15:00,13.2,13.22,13.19,13.21,139713.65638766516,4.6497,4.6567,4.6462,4.6532,139713.6564
2015-10-12 14:20:00,13.21,13.22,13.21,13.21,76682.81938325989,4.6532,4.6567,4.6532,4.6532,76682.8194
2015-10-12 14:25:00,13.21,13.22,13.2,13.21,108958.14977973566,4.6532,4.6567,4.6497,4.6532,108958.1498
2015-10-12 14:30:00,13.21,13.22,13.2,13.21,127643.17180616736,4.6532,4.6567,4.6497,4.6532,127643.1718
2015-10-12 14:35:00,13.21,13.22,13.21,13.21,64777.53303964756,4.6532,4.6567,4.6532,4.6532,64777.533
2015-10-12 14:40:00,13.21,13.22,13.21,13.22,123235.68281938323,4.6532,4.6567,4.6532,4.6567,123235.6828
2015-10-12 14:45:00,13.22,13.23,13.21,13.23,140328.1938325991,4.6567,4.6603,4.6532,4.6603,140328.1938
2015-10-12 14:50:00,13.23,13.24,13.22,13.22,143486.78414096913,4.6603,4.6638,4.6567,4.6567,143486.7841
2015-10-12 14:55:00,13.22,13.24,13.22,13.24,223055.06607929512,4.6567,4.6638,4.6567,4.6638,223055.0661
2015-10-12 15:00:00,13.24,13.24,13.23,13.24,57022.02643171805,4.6638,4.6638,4.6603,4.6638,57022.0264
2015-10-12 15:05:00,13.24,13.27,13.24,13.27,272394.27312775323,4.6638,4.6744,4.6638,4.6744,272394.2731
2015-10-12 15:10:00,13.27,13.28,13.26,13.26,162471.3656387665,4.6744,4.6779,4.6708,4.6708,162471.3656
2015-10-12 15:15:00,13.26,13.27,13.25,13.26,183903.0837004405,4.6708,4.6744,4.6673,4.6708,183903.0837
2015-10-12 15:20:00,13.26,13.27,13.26,13.27,95363.436123348,4.6708,4.6744,4.6708,4.6744,95363.4361
2015-10-12 15:25:00,13.27,13.27,13.25,13.26,194511.01321585893,4.6744,4.6744,4.6673,4.6708,194511.0132
2015-10-12 15:30:00,13.26,13.27,13.25,13.27,188414.09691629952,4.6708,4.6744,4.6673,4.6744,188414.0969
2015-10-12 15:35:00,13.27,13.29,13.26,13.29,373577.0925110132,4.6744,4.6814,4.6708,4.6814,373577.0925
2015-10-12 15:40:00,13.29,13.3,13.27,13.29,401629.9559471365,4.6814,4.6849,4.6744,4.6814,401629.9559
2015-10-12 15:45:00,13.28,13.29,13.28,13.28,334046.2555066079,4.6779,4.6814,4.6779,4.6779,334046.2555
2015-10-12 15:50:00,13.28,13.29,13.28,13.28,533881.0572687223,4.6779,4.6814,4.6779,4.6779,533881.0573
2015-10-12 15:55:00,13.28,13.31,13.28,13.3,1418033.0396475769,4.6779,4.6885,4.6779,4.6849,1418033.0396
2015-10-13 09:30:00,13.18,13.2,13.13,13.18,640409.6916299558,4.6427,4.6497,4.625,4.6427,640409.6916
2015-10-13 09:35:00,13.18,13.2,13.16,13.18,243832.5991189427,4.6427,4.6497,4.6356,4.6427,243832.5991
2015-10-13 09:40:00,13.18,13.21,13.16,13.21,178246.69603524226,4.6427,4.6532,4.6356,4.6532,178246.696
2015-10-13 09:45:00,13.21,13.25,13.18,13.25,311299.5594713656,4.6532,4.6673,4.6427,4.6673,311299.5595
2015-10-13 09:50:00,13.25,13.31,13.25,13.31,267720.2643171805,4.6673,4.6885,4.6673,4.6885,267720.2643
2015-10-13 09:55:00,13.31,13.32,13.29,13.32,248460.35242290745,4.6885,4.692,4.6814,4.692,248460.3524
2015-10-13 10:00:00,13.32,13.4,13.32,13.4,477511.01321585895,4.692,4.7202,4.692,4.7202,477511.0132
2015-10-13 10:05:00,13.4,13.41,13.38,13.38,362123.3480176211,4.7202,4.7237,4.7131,4.7131,362123.348
2015-10-13 10:10:00,13.38,13.44,13.38,13.42,423182.8193832599,4.7131,4.7342,4.7131,4.7272,423182.8194
2015-10-13 10:15:00,13.42,13.42,13.4,13.42,208700.44052863432,4.7272,4.7272,4.7202,4.7272,208700.4405
2015-10-13 10:20:00,13.42,13.42,13.35,13.36,186365.63876651973,4.7272,4.7272,4.7025,4.7061,186365.6388
2015-10-13 10:25:00,13.36,13.39,13.35,13.38,161982.3788546255,4.7061,4.7166,4.7025,4.7131,161982.3789
2015-10-13 10:30:00,13.38,13.41,13.38,13.38,201103.5242290749,4.7131,4.7237,4.7131,4.7131,201103.5242
2015-10-13 10:35:00,13.38,13.4,13.37,13.4,138790.7488986784,4.7131,4.7202,4.7096,4.7202,138790.7489
2015-10-13 10:40:00,13.4,13.41,13.38,13.4,210442.731277533,4.7202,4.7237,4.7131,4.7202,210442.7313
2015-10-13 10:45:00,13.4,13.41,13.37,13.37,166440.5286343612,4.7202,4.7237,4.7096,4.7096,166440.5286
2015-10-13 10:50:00,13.37,13.37,13.35,13.36,124420.70484581497,4.7096,4.7096,4.7025,4.7061,124420.7048
2015-10-13 10:55:00,13.35,13.37,13.33,13.34,331024.2290748898,4.7025,4.7096,4.6955,4.699,331024.2291
2015-10-13 11:00:00,13.34,13.35,13.32,13.34,252290.7488986784,4.699,4.7025,4.692,4.699,252290.7489
2015-10-13 11:05:00,13.34,13.35,13.33,13.34,302777.5330396475,4.699,4.7025,4.6955,4.699,302777.533
2015-10-13 11:10:00,13.34,13.35,13.32,13.32,194048.4581497797,4.699,4.7025,4.692,4.692,194048.4581
2015-10-13 11:15:00,13.32,13.32,13.3,13.31,175187.22466960349,4.692,4.692,4.6849,4.6885,175187.2247
2015-10-13 11:20:00,13.31,13.32,13.3,13.31,148909.69162995592,4.6885,4.692,4.6849,4.6885,148909.6916
2015-10-13 11:25:00,13.31,13.31,13.28,13.29,147770.92511013214,4.6885,4.6885,4.6779,4.6814,147770.9251
2015-10-13 11:30:00,13.29,13.32,13.29,13.32,145288.54625550658,4.6814,4.692,4.6814,4.692,145288.5463
2015-10-13 11:35:00,13.32,13.32,13.3,13.32,180486.7841409692,4.692,4.692,4.6849,4.692,180486.7841
2015-10-13 11:40:00,13.31,13.32,13.28,13.3,244363.436123348,4.6885,4.692,4.6779,4.6849,244363.4361
2015-10-13 11:45:00,13.3,13.32,13.3,13.31,106874.44933920704,4.6849,4.692,4.6849,4.6885,106874.4493
2015-10-13 11:50:00,13.31,13.31,13.3,13.3,140158.59030837,4.6885,4.6885,4.6849,4.6849,140158.5903
2015-10-13 11:55:00,13.3,13.32,13.29,13.31,132013.2158590308,4.6849,4.692,4.6814,4.6885,132013.2159
2015-10-13 12:00:00,13.31,13.32,13.31,13.32,129634.36123348016,4.6885,4.692,4.6885,4.692,129634.3612
2015-10-13 12:05:00,13.32,13.32,13.3,13.3,59797.35682819382,4.692,4.692,4.6849,4.6849,59797.3568
2015-10-13 12:10:00,13.3,13.31,13.3,13.31,138317.18061674005,4.6849,4.6885,4.6849,4.6885,138317.1806
2015-10-13 12:15:00,13.31,13.31,13.29,13.29,172425.11013215856,4.6885,4.6885,4.6814,4.6814,172425.1101
2015-10-13 12:20:00,13.29,13.31,13.29,13.3,89103.52422907487,4.6814,4.6885,4.6814,4.6849,89103.5242
2015-10-13 12:25:00,13.3,13.3,13.28,13.29,163971.3656387665,4.6849,4.6849,4.6779,4.6814,163971.3656
2015-10-13 12:30:00,13.29,13.31,13.29,13.29,85682.81938325989,4.6814,4.6885,4.6814,4.6814,85682.8194
2015-10-13 12:35:00,13.29,13.29,13.28,13.28,141724.6696035242,4.6814,4.6814,4.6779,4.6779,141724.6696
2015-10-13 12:40:00,13.28,13.29,13.28,13.28,175422.90748898676,4.6779,4.6814,4.6779,4.6779,175422.9075
2015-10-13 12:45:00,13.28,13.29,13.27,13.27,175004.4052863436,4.6779,4.6814,4.6744,4.6744,175004.4053
2015-10-13 12:50:00,13.27,13.28,13.27,13.27,57874.44933920704,4.6744,4.6779,4.6744,4.6744,57874.4493
2015-10-13 12:55:00,13.27,13.28,13.25,13.25,162691.6299559471,4.6744,4.6779,4.6673,4.6673,162691.63
2015-10-13 13:00:00,13.25,13.27,13.24,13.27,104354.62555066076,4.6673,4.6744,4.6638,4.6744,104354.6256
2015-10-13 13:05:00,13.26,13.27,13.25,13.26,69590.30837004403,4.6708,4.6744,4.6673,4.6708,69590.3084
2015-10-13 13:10:00,13.25,13.27,13.25,13.25,84909.69162995594,4.6673,4.6744,4.6673,4.6673,84909.6916
2015-10-13 13:15:00,13.25,13.27,13.25,13.27,84330.3964757709,4.6673,4.6744,4.6673,4.6744,84330.3965
2015-10-13 13:20:00,13.27,13.29,13.27,13.29,196693.8325991189,4.6744,4.6814,4.6744,4.6814,196693.8326
2015-10-13 13:25:00,13.29,13.3,13.28,13.3,86658.59030837003,4.6814,4.6849,4.6779,4.6849,86658.5903
2015-10-13 13:30:00,13.29,13.3,13.28,13.29,85438.32599118941,4.6814,4.6849,4.6779,4.6814,85438.326
2015-10-13 13:35:00,13.29,13.3,13.28,13.29,104493.39207048457,4.6814,4.6849,4.6779,4.6814,104493.3921
2015-10-13 13:40:00,13.29,13.3,13.28,13.29,159563.87665198234,4.6814,4.6849,4.6779,4.6814,159563.8767
2015-10-13 13:45:00,13.29,13.31,13.29,13.3,101812.77533039646,4.6814,4.6885,4.6814,4.6849,101812.7753
2015-10-13 13:50:00,13.31,13.31,13.3,13.3,107515.41850220262,4.6885,4.6885,4.6849,4.6849,107515.4185
2015-10-13 13:55:00,13.3,13.3,13.28,13.29,243176.21145374444,4.6849,4.6849,4.6779,4.6814,243176.2115
2015-10-13 14:00:00,13.28,13.29,13.27,13.29,121337.00440528632,4.6779,4.6814,4.6744,4.6814,121337.0044
2015-10-13 14:05:00,13.29,13.3,13.28,13.29,102160.79295154184,4.6814,4.6849,4.6779,4.6814,102160.793
2015-10-13 14:10:00,13.29,13.31,13.28,13.3,185057.2687224669,4.6814,4.6885,4.6779,4.6849,185057.2687
2015-10-13 14:15:00,13.3,13.31,13.29,13.3,95770.92511013214,4.6849,4.6885,4.6814,4.6849,95770.9251
2015-10-13 14:20:00,13.3,13.3,13.28,13.28,133295.154185022,4.6849,4.6849,4.6779,4.6779,133295.1542
2015-10-13 14:25:00,13.27,13.28,13.27,13.27,90458.14977973569,4.6744,4.6779,4.6744,4.6744,90458.1498
2015-10-13 14:30:00,13.27,13.27,13.26,13.27,123290.7488986784,4.6744,4.6744,4.6708,4.6744,123290.7489
2015-10-13 14:35:00,13.27,13.3,13.27,13.3,277330.39647577086,4.6744,4.6849,4.6744,4.6849,277330.3965
2015-10-13 14:40:00,13.3,13.32,13.29,13.31,254698.2378854625,4.6849,4.692,4.6814,4.6885,254698.2379
2015-10-13 14:45:00,13.31,13.32,13.3,13.3,233790.7488986784,4.6885,4.692,4.6849,4.6849,233790.7489
2015-10-13 14:50:00,13.31,13.32,13.3,13.3,225806.167400881,4.6885,4.692,4.6849,4.6849,225806.1674
2015-10-13 14:55:00,13.31,13.32,13.31,13.32,109317.18061674006,4.6885,4.692,4.6885,4.692,109317.1806
2015-10-13 15:00:00,13.32,13.32,13.3,13.32,179125.5506607929,4.692,4.692,4.6849,4.692,179125.5507
2015-10-13 15:05:00,13.32,13.32,13.31,13.32,286925.11013215856,4.692,4.692,4.6885,4.692,286925.1101
2015-10-13 15:10:00,13.32,13.33,13.31,13.32,334248.89867841406,4.692,4.6955,4.6885,4.692,334248.8987
2015-10-13 15:15:00,13.32,13.32,13.3,13.3,218022.02643171803,4.692,4.692,4.6849,4.6849,218022.0264
2015-10-13 15:20:00,13.3,13.31,13.29,13.29,295876.6519823788,4.6849,4.6885,4.6814,4.6814,295876.652
2015-10-13 15:25:00,13.29,13.31,13.27,13.3,245011.01321585893,4.6814,4.6885,4.6744,4.6849,245011.0132
2015-10-13 15:30:00,13.3,13.31,13.28,13.29,335927.3127753303,4.6849,4.6885,4.6779,4.6814,335927.3128
2015-10-13 15:35:00,13.29,13.31,13.28,13.29,627165.1982378854,4.6814,4.6885,4.6779,4.6814,627165.1982
2015-10-13 15:40:00,13.29,13.3,13.27,13.29,721178.4140969162,4.6814,4.6849,4.6744,4.6814,721178.4141
2015-10-13 15:45:00,13.29,13.29,13.28,13.28,274715.85903083696,4.6814,4.6814,4.6779,4.6779,274715.859
2015-10-13 15:50:00,13.28,13.3,13.27,13.28,498601.321585903,4.6779,4.6849,4.6744,4.6779,498601.3216
2015-10-13 15:55:00,13.27,13.29,13.27,13.27,1041319.3832599116,4.6744,4.6814,4.6744,4.6744,1041319.3833
2015-10-14 09:30:00,13.23,13.3,13.14,13.17,533885.462555066,4.6603,4.6849,4.6286,4.6391,533885.4626
2015-10-14 09:35:00,13.17,13.27,13.17,13.27,408411.89427312766,4.6391,4.6744,4.6391,4.6744,408411.8943
2015-10-14 09:40:00,13.27,13.36,13.27,13.36,181852.4229074889,4.6744,4.7061,4.6744,4.7061,181852.4229
2015-10-14 09:45:00,13.36,13.37,13.32,13.32,254332.5991189427,4.7061,4.7096,4.692,4.692,254332.5991
2015-10-14 09:50:00,13.32,13.33,13.3,13.31,216726.872246696,4.692,4.6955,4.6849,4.6885,216726.8722
2015-10-14 09:55:00,13.31,13.33,13.3,13.31,140482.37885462554,4.6885,4.6955,4.6849,4.6885,140482.3789
2015-10-14 10:00:00,13.31,13.31,13.3,13.31,131079.295154185,4.6885,4.6885,4.6849,4.6885,131079.2952
2015-10-14 10:05:00,13.31,13.33,13.31,13.32,149070.48458149776,4.6885,4.6955,4.6885,4.692,149070.4846
2015-10-14 10:10:00,13.32,13.32,13.3,13.3,121255.50660792948,4.692,4.692,4.6849,4.6849,121255.5066
2015-10-14 10:15:00,13.3,13.31,13.27,13.31,119522.02643171804,4.6849,4.6885,4.6744,4.6885,119522.0264
2015-10-14 10:20:00,13.31,13.31,13.26,13.26,109962.55506607928,4.6885,4.6885,4.6708,4.6708,109962.5551
2015-10-14 10:25:00,13.26,13.27,13.25,13.27,168834.8017621145,4.6708,4.6744,4.6673,4.6744,168834.8018
2015-10-14 10:30:00,13.26,13.28,13.26,13.26,184057.2687224669,4.6708,4.6779,4.6708,4.6708,184057.2687
2015-10-14 10:35:00,13.26,13.26,13.23,13.24,148129.95594713654,4.6708,4.6708,4.6603,4.6638,148129.9559
2015-10-14 10:40:00,13.24,13.26,13.24,13.25,178861.2334801762,4.6638,4.6708,4.6638,4.6673,178861.2335
2015-10-14 10:45:00,13.25,13.26,13.23,13.24,152491.18942731275,4.6673,4.6708,4.6603,4.6638,152491.1894
2015-10-14 10:50:00,13.24,13.25,13.23,13.24,171044.05286343608,4.6638,4.6673,4.6603,4.6638,171044.0529
2015-10-14 10:55:00,13.24,13.27,13.24,13.26,190409.69162995592,4.6638,4.6744,4.6638,4.6708,190409.6916
2015-10-14 11:00:00,13.26,13.29,13.25,13.29,169460.35242290745,4.6708,4.6814,4.6673,4.6814,169460.3524
2015-10-14 11:05:00,13.29,13.29,13.27,13.28,119812.77533039646,4.6814,4.6814,4.6744,4.6779,119812.7753
2015-10-14 11:10:00,13.28,13.28,13.26,13.27,199460.35242290745,4.6779,4.6779,4.6708,4.6744,199460.3524
2015-10-14 11:15:00,13.27,13.27,13.23,13.23,362085.9030837004,4.6744,4.6744,4.6603,4.6603,362085.9031
2015-10-14 11:20:00,13.23,13.25,13.22,13.24,164328.1938325991,4.6603,4.6673,4.6567,4.6638,164328.1938
2015-10-14 11:25:00,13.24,13.26,13.24,13.26,121856.82819383258,4.6638,4.6708,4.6638,4.6708,121856.8282
2015-10-14 11:30:00,13.26,13.26,13.23,13.24,93947.13656387664,4.6708,4.6708,4.6603,4.6638,93947.1366
2015-10-14 11:35:00,13.24,13.25,13.23,13.23,370594.7136563876,4.6638,4.6673,4.6603,4.6603,370594.7137
2015-10-14 11:40:00,13.23,13.28,13.23,13.28,149433.92070484578,4.6603,4.6779,4.6603,4.6779,149433.9207
2015-10-14 11:45:00,13.28,13.31,13.27,13.3,253960.35242290745,4.6779,4.6885,4.6744,4.6849,253960.3524
2015-10-14 11:50:00,13.3,13.31,13.29,13.3,98991.18942731275,4.6849,4.6885,4.6814,4.6849,98991.1894
2015-10-14 11:55:00,13.3,13.32,13.3,13.32,133748.8986784141,4.6849,4.692,4.6849,4.692,133748.8987
2015-10-14 12:00:00,13.32,13.33,13.28,13.28,136964.75770925108,4.692,4.6955,4.6779,4.6779,136964.7577
2015-10-14 12:05:00,13.28,13.29,13.25,13.26,170969.16299559467,4.6779,4.6814,4.6673,4.6708,170969.163
2015-10-14 12:10:00,13.26,13.27,13.26,13.27,106035.24229074888,4.6708,4.6744,4.6708,4.6744,106035.2423
2015-10-14 12:15:00,13.27,13.28,13.27,13.28,124537.44493392068,4.6744,4.6779,4.6744,4.6779,124537.4449
2015-10-14 12:20:00,13.28,13.29,13.27,13.29,209096.91629955944,4.6779,4.6814,4.6744,4.6814,209096.9163
2015-10-14 12:25:00,13.29,13.29,13.27,13.28,178616.7400881057,4.6814,4.6814,4.6744,4.6779,178616.7401
2015-10-14 12:30:00,13.28,13.3,13.27,13.3,111447.13656387664,4.6779,4.6849,4.6744,4.6849,111447.1366
2015-10-14 12:35:00,13.3,13.3,13.28,13.3,96742.29074889868,4.6849,4.6849,4.6779,4.6849,96742.2907
2015-10-14 12:40:00,13.3,13.31,13.29,13.3,258350.22026431715,4.6849,4.6885,4.6814,4.6849,258350.2203
2015-10-14 12:45:00,13.29,13.31,13.29,13.3,146629.95594713654,4.6814,4.6885,4.6814,4.6849,146629.9559
2015-10-14 12:50:00,13.3,13.32,13.3,13.32,136455.94713656386,4.6849,4.692,4.6849,4.692,136455.9471
2015-10-14 12:55:00,13.32,13.33,13.31,13.31,96627.75330396474,4.692,4.6955,4.6885,4.6885,96627.7533
2015-10-14 13:00:00,13.31,13.32,13.3,13.3,90277.53303964756,4.6885,4.692,4.6849,4.6849,90277.533
2015-10-14 13:05:00,13.3,13.32,13.3,13.31,132914.09691629955,4.6849,4.692,4.6849,4.6885,132914.0969
2015-10-14 13:10:00,13.31,13.35,13.3,13.35,152059.47136563875,4.6885,4.7025,4.6849,4.7025,152059.4714
2015-10-14 13:15:00,13.35,13.35,13.3,13.3,123654.1850220264,4.7025,4.7025,4.6849,4.6849,123654.185
2015-10-14 13:20:00,13.3,13.31,13.28,13.29,178753.30396475768,4.6849,4.6885,4.6779,4.6814,178753.304
2015-10-14 13:25:00,13.29,13.29,13.27,13.27,94500.0,4.6814,4.6814,4.6744,4.6744,94500.0
2015-10-14 13:30:00,13.27,13.3,13.27,13.3,186471.3656387665,4.6744,4.6849,4.6744,4.6849,186471.3656
2015-10-14 13:35:00,13.3,13.33,13.3,13.33,174202.64317180612,4.6849,4.6955,4.6849,4.6955,174202.6432
2015-10-14 13:40:00,13.33,13.33,13.31,13.32,159966.96035242287,4.6955,4.6955,4.6885,4.692,159966.9604
2015-10-14 13:45:00,13.32,13.34,13.32,13.33,116416.29955947134,4.692,4.699,4.692,4.6955,116416.2996
2015-10-14 13:50:00,13.32,13.34,13.31,13.33,132171.80616740085,4.692,4.699,4.6885,4.6955,132171.8062
2015-10-14 13:55:00,13.33,13.33,13.31,13.33,88046.25550660791,4.6955,4.6955,4.6885,4.6955,88046.2555
2015-10-14 14:00:00,13.33,13.35,13.32,13.33,153986.78414096913,4.6955,4.7025,4.692,4.6955,153986.7841
2015-10-14 14:05:00,13.32,13.33,13.27,13.28,302757.70925110125,4.692,4.6955,4.6744,4.6779,302757.7093
2015-10-14 14:10:00,13.27,13.28,13.26,13.27,216099.11894273123,4.6744,4.6779,4.6708,4.6744,216099.1189
2015-10-14 14:15:00,13.27,13.27,13.25,13.25,241438.32599118937,4.6744,4.6744,4.6673,4.6673,241438.326
2015-10-14 14:20:00,13.25,13.29,13.25,13.28,235471.36563876647,4.6673,4.6814,4.6673,4.6779,235471.3656
2015-10-14 14:25:00,13.27,13.28,13.23,13.23,161171.80616740085,4.6744,4.6779,4.6603,4.6603,161171.8062
2015-10-14 14:30:00,13.23,13.27,13.22,13.24,170077.09251101318,4.6603,4.6744,4.6567,4.6638,170077.0925
2015-10-14 14:35:00,13.24,13.27,13.24,13.27,126367.8414096916,4.6638,4.6744,4.6638,4.6744,126367.8414
2015-10-14 14:40:00,13.27,13.27,13.25,13.25,106392.07048458148,4.6744,4.6744,4.6673,4.6673,106392.0705
2015-10-14 14:45:00,13.25,13.28,13.24,13.28,216218.0616740088,4.6673,4.6779,4.6638,4.6779,216218.0617
2015-10-14 14:50:00,13.28,13.28,13.27,13.27,161037.44493392066,4.6779,4.6779,4.6744,4.6744,161037.4449
2015-10-14 14:55:00,13.27,13.3,13.27,13.29,193323.78854625547,4.6744,4.6849,4.6744,4.6814,193323.7885
2015-10-14 15:00:00,13.29,13.32,13.29,13.32,152819.38325991188,4.6814,4.692,4.6814,4.692,152819.3833
2015-10-14 15:05:00,13.32,13.32,13.3,13.32,216264.3171806167,4.692,4.692,4.6849,4.692,216264.3172
2015-10-14 15:10:00,13.32,13.33,13.31,13.32,200480.1762114537,4.692,4.6955,4.6885,4.692,200480.1762
2015-10-14 15:15:00,13.32,13.33,13.31,13.32,198022.02643171803,4.692,4.6955,4.6885,4.692,198022.0264
2015-10-14 15:20:00,13.32,13.33,13.31,13.33,310123.3480176211,4.692,4.6955,4.6885,4.6955,310123.348
2015-10-14 15:25:00,13.33,13.34,13.32,13.34,305398.6784140969,4.6955,4.699,4.692,4.699,305398.6784
2015-10-14 15:30:00,13.35,13.37,13.35,13.36,354427.3127753303,4.7025,4.7096,4.7025,4.7061,354427.3128
2015-10-14 15:35:00,13.36,13.38,13.35,13.37,443812.7753303964,4.7061,4.7131,4.7025,4.7096,443812.7753
2015-10-14 15:40:00,13.36,13.37,13.35,13.36,328480.1762114537,4.7061,4.7096,4.7025,4.7061,328480.1762
2015-10-14 15:45:00,13.36,13.37,13.35,13.36,447403.0837004405,4.7061,4.7096,4.7025,4.7061,447403.0837
2015-10-14 15:50:00,13.36,13.37,13.35,13.35,825143.1718061672,4.7061,4.7096,4.7025,4.7025,825143.1718
2015-10-14 15:55:00,13.35,13.37,13.34,13.36,1232200.4405286342,4.7025,4.7096,4.699,4.7061,1232200.4405
2015-10-15 09:30:00,13.18,13.28,13.18,13.21,809819.3832599118,4.6427,4.6779,4.6427,4.6532,809819.3833
2015-10-15 09:35:00,13.22,13.22,13.18,13.2,329213.65638766513,4.6567,4.6567,4.6427,4.6497,329213.6564
2015-10-15 09:40:00,13.19,13.19,13.13,13.15,508288.5462555065,4.6462,4.6462,4.625,4.6321,508288.5463
2015-10-15 09:45:00,13.15,13.18,13.13,13.14,303832.5991189427,4.6321,4.6427,4.625,4.6286,303832.5991
2015-10-15 09:50:00,13.14,13.14,13.1,13.13,327356.82819383254,4.6286,4.6286,4.6145,4.625,327356.8282
2015-10-15 09:55:00,13.13,13.14,13.11,13.13,227766.5198237885,4.625,4.6286,4.618,4.625,227766.5198
2015-10-15 10:00:00,13.13,13.16,13.11,13.11,269799.5594713656,4.625,4.6356,4.618,4.618,269799.5595
2015-10-15 10:05:00,13.12,13.13,13.08,13.09,222114.53744493387,4.6215,4.625,4.6074,4.611,222114.5374
2015-10-15 10:10:00,13.09,13.15,13.09,13.15,213612.33480176207,4.611,4.6321,4.611,4.6321,213612.3348
2015-10-15 10:15:00,13.15,13.17,13.14,13.16,317643.17180616735,4.6321,4.6391,4.6286,4.6356,317643.1718
2015-10-15 10:20:00,13.16,13.18,13.15,13.16,221262.1145374449,4.6356,4.6427,4.6321,4.6356,221262.1145
2015-10-15 10:25:00,13.16,13.17,13.15,13.15,228050.6607929515,4.6356,4.6391,4.6321,4.6321,228050.6608
2015-10-15 10:30:00,13.15,13.16,13.13,13.15,320312.7753303964,4.6321,4.6356,4.625,4.6321,320312.7753
2015-10-15 10:35:00,13.15,13.21,13.15,13.19,659797.3568281938,4.6321,4.6532,4.6321,4.6462,659797.3568
2015-10-15 10:40:00,13.2,13.21,13.18,13.18,297385.46255506604,4.6497,4.6532,4.6427,4.6427,297385.4626
2015-10-15 10:45:00,13.19,13.21,13.18,13.21,111013.2158590308,4.6462,4.6532,4.6427,4.6532,111013.2159
2015-10-15 10:50:00,13.21,13.22,13.2,13.2,104629.95594713656,4.6532,4.6567,4.6497,4.6497,104629.9559
2015-10-15 10:55:00,13.21,13.22,13.2,13.21,71656.38766519823,4.6532,4.6567,4.6497,4.6532,71656.3877
2015-10-15 11:00:00,13.21,13.21,13.19,13.19,99960.35242290748,4.6532,4.6532,4.6462,4.6462,99960.3524
2015-10-15 11:05:00,13.2,13.2,13.18,13.18,127828.19383259908,4.6497,4.6497,4.6427,4.6427,127828.1938
2015-10-15 11:10:00,13.18,13.19,13.16,13.17,142572.6872246696,4.6427,4.6462,4.6356,4.6391,142572.6872
2015-10-15 11:15:00,13.17,13.18,13.14,13.14,143889.86784140966,4.6391,4.6427,4.6286,4.6286,143889.8678
2015-10-15 11:20:00,13.14,13.15,13.14,13.14,122019.82378854624,4.6286,4.6321,4.6286,4.6286,122019.8238
2015-10-15 11:25:00,13.14,13.15,13.13,13.13,555918.5022026431,4.6286,4.6321,4.625,4.625,555918.5022
2015-10-15 11:30:00,13.14,13.14,13.12,13.13,127429.51541850218,4.6286,4.6286,4.6215,4.625,127429.5154
2015-10-15 11:35:00,13.13,13.17,13.13,13.15,188264.3171806167,4.625,4.6391,4.625,4.6321,188264.3172
2015-10-15 11:40:00,13.15,13.16,13.14,13.14,96905.28634361232,4.6321,4.6356,4.6286,4.6286,96905.2863
2015-10-15 11:45:00,13.14,13.17,13.14,13.16,116035.24229074888,4.6286,4.6391,4.6286,4.6356,116035.2423
2015-10-15 11:50:00,13.16,13.17,13.14,13.17,133308.37004405283,4.6356,4.6391,4.6286,4.6391,133308.37
2015-10-15 11:55:00,13.17,13.17,13.15,13.15,149451.54185022024,4.6391,4.6391,4.6321,4.6321,149451.5419
2015-10-15 12:00:00,13.15,13.17,13.14,13.14,187048.4581497797,4.6321,4.6391,4.6286,4.6286,187048.4581
2015-10-15 12:05:00,13.14,13.15,13.13,13.13,246517.6211453744,4.6286,4.6321,4.625,4.625,246517.6211
2015-10-15 12:10:00,13.13,13.14,13.13,13.13,114634.36123348016,4.625,4.6286,4.625,4.625,114634.3612
2015-10-15 12:15:00,13.13,13.15,13.12,13.15,227874.449339207,4.625,4.6321,4.6215,4.6321,227874.4493
2015-10-15 12:20:00,13.15,13.18,13.14,13.18,170381.05726872245,4.6321,4.6427,4.6286,4.6427,170381.0573
2015-10-15 12:25:00,13.18,13.21,13.18,13.21,197444.9339207048,4.6427,4.6532,4.6427,4.6532,197444.9339
2015-10-15 12:30:00,13.21,13.21,13.18,13.19,112477.97356828192,4.6532,4.6532,4.6427,4.6462,112477.9736
2015-10-15 12:35:00,13.18,13.18,13.17,13.18,56306.16740088104,4.6427,4.6427,4.6391,4.6427,56306.1674
2015-10-15 12:40:00,13.18,13.18,13.16,13.17,301306.167400881,4.6427,4.6427,4.6356,4.6391,301306.1674
2015-10-15 12:45:00,13.17,13.17,13.16,13.16,57638.76651982378,4.6391,4.6391,4.6356,4.6356,57638.7665
2015-10-15 12:50:00,13.16,13.16,13.14,13.16,320449.3392070484,4.6356,4.6356,4.6286,4.6356,320449.3392
2015-10-15 12:55:00,13.16,13.18,13.15,13.17,231812.77533039643,4.6356,4.6427,4.6321,4.6391,231812.7753
2015-10-15 13:00:00,13.17,13.18,13.17,13.18,248317.18061674005,4.6391,4.6427,4.6391,4.6427,248317.1806
2015-10-15 13:05:00,13.18,13.2,13.16,13.18,561878.8546255506,4.6427,4.6497,4.6356,4.6427,561878.8546
2015-10-15 13:10:00,13.18,13.18,13.16,13.17,162052.86343612333,4.6427,4.6427,4.6356,4.6391,162052.8634
2015-10-15 13:15:00,13.17,13.18,13.16,13.17,146493.39207048455,4.6391,4.6427,4.6356,4.6391,146493.3921
2015-10-15 13:20:00,13.17,13.18,13.17,13.18,90292.9515418502,4.6391,4.6427,4.6391,4.6427,90292.9515
2015-10-15 13:25:00,13.18,13.19,13.18,13.18,72451.54185022025,4.6427,4.6462,4.6427,4.6427,72451.5419
2015-10-15 13:30:00,13.18,13.19,13.17,13.17,222343.61233480173,4.6427,4.6462,4.6391,4.6391,222343.6123
2015-10-15 13:35:00,13.17,13.18,13.17,13.18,141925.11013215856,4.6391,4.6427,4.6391,4.6427,141925.1101
2015-10-15 13:40:00,13.18,13.18,13.17,13.17,121625.55066079291,4.6427,4.6427,4.6391,4.6391,121625.5507
2015-10-15 13:45:00,13.17,13.17,13.16,13.17,86310.57268722466,4.6391,4.6391,4.6356,4.6391,86310.5727
2015-10-15 13:50:00,13.17,13.18,13.15,13.17,183647.57709251097,4.6391,4.6427,4.6321,4.6391,183647.5771
2015-10-15 13:55:00,13.17,13.18,13.17,13.17,169431.71806167398,4.6391,4.6427,4.6391,4.6391,169431.7181
2015-10-15 14:00:00,13.17,13.18,13.16,13.17,92984.58149779734,4.6391,4.6427,4.6356,4.6391,92984.5815
2015-10-15 14:05:00,13.17,13.18,13.15,13.17,188517.6211453744,4.6391,4.6427,4.6321,4.6391,188517.6211
2015-10-15 14:10:00,13.17,13.18,13.16,13.16,137292.9515418502,4.6391,4.6427,4.6356,4.6356,137292.9515
2015-10-15 14:15:00,13.16,13.17,13.15,13.17,187284.1409691629,4.6356,4.6391,4.6321,4.6391,187284.141
2015-10-15 14:20:00,13.17,13.18,13.16,13.16,116883.25991189425,4.6391,4.6427,4.6356,4.6356,116883.2599
2015-10-15 14:25:00,13.16,13.16,13.14,13.14,255711.4537444933,4.6356,4.6356,4.6286,4.6286,255711.4537
2015-10-15 14:30:00,13.14,13.16,13.14,13.14,335519.8237885462,4.6286,4.6356,4.6286,4.6286,335519.8238
2015-10-15 14:35:00,13.14,13.14,13.13,13.13,337744.4933920704,4.6286,4.6286,4.625,4.625,337744.4934
2015-10-15 14:40:00,13.13,13.13,13.12,13.13,461500.0,4.625,4.625,4.6215,4.625,461500.0
2015-10-15 14:45:00,13.13,13.13,13.12,13.12,186726.872246696,4.625,4.625,4.6215,4.6215,186726.8722
2015-10-15 14:50:00,13.12,13.13,13.11,13.13,229511.01321585893,4.6215,4.625,4.618,4.625,229511.0132
2015-10-15 14:55:00,13.13,13.13,13.11,13.11,244484.5814977973,4.625,4.625,4.618,4.618,244484.5815
2015-10-15 15:00:00,13.11,13.14,13.11,13.13,291405.2863436123,4.618,4.6286,4.618,4.625,291405.2863
2015-10-15 15:05:00,13.13,13.14,13.12,13.12,165299.55947136562,4.625,4.6286,4.6215,4.6215,165299.5595
2015-10-15 15:10:00,13.12,13.13,13.1,13.12,280572.6872246696,4.6215,4.625,4.6145,4.6215,280572.6872
2015-10-15 15:15:00,13.12,13.13,13.1,13.1,301385.46255506604,4.6215,4.625,4.6145,4.6145,301385.4626
2015-10-15 15:20:00,13.1,13.13,13.1,13.1,675451.5418502202,4.6145,4.625,4.6145,4.6145,675451.5419
2015-10-15 15:25:00,13.1,13.11,13.09,13.1,398775.3303964757,4.6145,4.618,4.611,4.6145,398775.3304
2015-10-15 15:30:00,13.1,13.1,13.09,13.09,363488.9867841409,4.6145,4.6145,4.611,4.611,363488.9868
2015-10-15 15:35:00,13.09,13.1,13.08,13.08,732339.207048458,4.611,4.6145,4.6074,4.6074,732339.207
2015-10-15 15:40:00,13.08,13.09,13.06,13.06,696654.1850220263,4.6074,4.611,4.6004,4.6004,696654.185
2015-10-15 15:45:00,13.07,13.08,13.06,13.07,548894.2731277532,4.6039,4.6074,4.6004,4.6039,548894.2731
2015-10-15 15:50:00,13.07,13.08,13.06,13.06,1350544.0528634358,4.6039,4.6074,4.6004,4.6004,1350544.0529
2015-10-15 15:55:00,13.06,13.06,13.04,13.06,2767268.72246696,4.6004,4.6004,4.5933,4.6004,2767268.7225
2015-10-16 09:30:00,13.11,13.15,13.03,13.08,1698588.105726872,4.618,4.6321,4.5898,4.6074,1698588.1057
2015-10-16 09:35:00,13.08,13.1,13.08,13.1,370477.97356828186,4.6074,4.6145,4.6074,4.6145,370477.9736
2015-10-16 09:40:00,13.1,13.1,12.98,12.98,482892.0704845814,4.6145,4.6145,4.5722,4.5722,482892.0705
2015-10-16 09:45:00,12.98,13.05,12.97,13.03,437524.2290748898,4.5722,4.5969,4.5687,4.5898,437524.2291
2015-10-16 09:50:00,13.03,13.09,13.02,13.07,299438.3259911894,4.5898,4.611,4.5863,4.6039,299438.326
2015-10-16 09:55:00,13.06,13.08,13.05,13.08,305383.2599118942,4.6004,4.6074,4.5969,4.6074,305383.2599
2015-10-16 10:00:00,13.08,13.08,13.07,13.07,181392.07048458143,4.6074,4.6074,4.6039,4.6039,181392.0705
2015-10-16 10:05:00,13.07,13.08,13.05,13.07,297083.70044052857,4.6039,4.6074,4.5969,4.6039,297083.7004
2015-10-16 10:10:00,13.06,13.07,13.03,13.05,233444.9339207048,4.6004,4.6039,4.5898,4.5969,233444.9339
2015-10-16 10:15:00,13.04,13.05,13.02,13.02,166066.07929515417,4.5933,4.5969,4.5863,4.5863,166066.0793
2015-10-16 10:20:00,13.02,13.02,13.0,13.01,236248.8986784141,4.5863,4.5863,4.5793,4.5828,236248.8987
2015-10-16 10:25:00,13.0,13.02,12.99,13.02,245240.08810572684,4.5793,4.5863,4.5757,4.5863,245240.0881
2015-10-16 10:30:00,13.02,13.03,12.99,13.0,178453.74449339203,4.5863,4.5898,4.5757,4.5793,178453.7445
2015-10-16 10:35:00,13.0,13.0,12.97,12.99,219544.05286343608,4.5793,4.5793,4.5687,4.5757,219544.0529
2015-10-16 10:40:00,13.0,13.0,12.99,12.99,156519.82378854623,4.5793,4.5793,4.5757,4.5757,156519.8238
2015-10-16 10:45:00,12.99,13.01,12.99,13.0,230682.81938325983,4.5757,4.5828,4.5757,4.5793,230682.8194
2015-10-16 10:50:00,13.0,13.0,12.98,12.99,182643.17180616732,4.5793,4.5793,4.5722,4.5757,182643.1718
2015-10-16 10:55:00,12.99,12.99,12.95,12.97,334187.22466960346,4.5757,4.5757,4.5616,4.5687,334187.2247
2015-10-16 11:00:00,12.98,12.98,12.97,12.98,236041.85022026428,4.5722,4.5722,4.5687,4.5722,236041.8502
2015-10-16 11:05:00,12.97,12.98,12.96,12.98,171693.8325991189,4.5687,4.5722,4.5652,4.5722,171693.8326
2015-10-16 11:10:00,12.98,12.98,12.95,12.96,262002.20264317177,4.5722,4.5722,4.5616,4.5652,262002.2026
2015-10-16 11:15:00,12.96,12.97,12.95,12.96,333955.94713656383,4.5652,4.5687,4.5616,4.5652,333955.9471
2015-10-16 11:20:00,12.96,12.97,12.95,12.96,185519.82378854623,4.5652,4.5687,4.5616,4.5652,185519.8238
2015-10-16 11:25:00,12.96,12.98,12.96,12.98,371506.60792951536,4.5652,4.5722,4.5652,4.5722,371506.6079
2015-10-16 11:30:00,12.98,12.99,12.98,12.98,149504.4052863436,4.5722,4.5757,4.5722,4.5722,149504.4053
2015-10-16 11:35:00,12.99,12.99,12.96,12.96,153143.17180616735,4.5757,4.5757,4.5652,4.5652,153143.1718
2015-10-16 11:40:00,12.96,12.96,12.95,12.96,173907.4889867841,4.5652,4.5652,4.5616,4.5652,173907.489
2015-10-16 11:45:00,12.96,12.97,12.95,12.97,73389.86784140968,4.5652,4.5687,4.5616,4.5687,73389.8678
2015-10-16 11:50:00,12.97,12.99,12.96,12.99,360229.0748898678,4.5687,4.5757,4.5652,4.5757,360229.0749
2015-10-16 11:55:00,12.99,13.01,12.98,13.01,144698.23788546253,4.5757,4.5828,4.5722,4.5828,144698.2379
2015-10-16 12:00:00,13.01,13.01,13.0,13.0,275112.3348017621,4.5828,4.5828,4.5793,4.5793,275112.3348
2015-10-16 12:05:00,13.0,13.02,13.0,13.01,227997.7973568281,4.5793,4.5863,4.5793,4.5828,227997.7974
2015-10-16 12:10:00,13.01,13.02,12.98,12.98,195237.88546255504,4.5828,4.5863,4.5722,4.5722,195237.8855
2015-10-16 12:15:00,12.98,13.0,12.98,12.99,124504.4052863436,4.5722,4.5793,4.5722,4.5757,124504.4053
2015-10-16 12:20:00,12.99,13.0,12.99,12.99,98039.64757709247,4.5757,4.5793,4.5757,4.5757,98039.6476
2015-10-16 12:25:00,12.99,12.99,12.98,12.98,239643.1718061673,4.5757,4.5757,4.5722,4.5722,239643.1718
2015-10-16 12:30:00,12.98,12.98,12.96,12.96,125795.154185022,4.5722,4.5722,4.5652,4.5652,125795.1542
2015-10-16 12:35:00,12.96,12.97,12.95,12.96,113400.8810572687,4.5652,4.5687,4.5616,4.5652,113400.8811
2015-10-16 12:40:00,12.96,12.96,12.95,12.95,160803.9647577092,4.5652,4.5652,4.5616,4.5616,160803.9648
2015-10-16 12:45:00,12.95,12.96,12.95,12.96,122253.30396475768,4.5616,4.5652,4.5616,4.5652,122253.304
2015-10-16 12:50:00,12.96,12.96,12.95,12.96,80841.40969162995,4.5652,4.5652,4.5616,4.5652,80841.4097
2015-10-16 12:55:00,12.96,12.96,12.95,12.96,93696.03524229072,4.5652,4.5652,4.5616,4.5652,93696.0352
2015-10-16 13:00:00,12.96,12.97,12.95,12.97,279325.99118942727,4.5652,4.5687,4.5616,4.5687,279325.9912
2015-10-16 13:05:00,12.97,12.97,12.96,12.97,244046.25550660788,4.5687,4.5687,4.5652,4.5687,244046.2555
2015-10-16 13:10:00,12.97,12.99,12.97,12.98,502185.0220264316,4.5687,4.5757,4.5687,4.5722,502185.022
2015-10-16 13:15:00,12.98,13.0,12.98,13.0,353024.2290748898,4.5722,4.5793,4.5722,4.5793,353024.2291
2015-10-16 13:20:00,12.99,13.0,12.98,12.98,213295.154185022,4.5757,4.5793,4.5722,4.5722,213295.1542
2015-10-16 13:25:00,12.98,12.98,12.97,12.98,212363.436123348,4.5722,4.5722,4.5687,4.5722,212363.4361
2015-10-16 13:30:00,12.98,13.03,12.98,13.02,632187.2246696034,4.5722,4.5898,4.5722,4.5863,632187.2247
2015-10-16 13:35:00,13.02,13.05,13.02,13.03,547006.6079295153,4.5863,4.5969,4.5863,4.5898,547006.6079
2015-10-16 13:40:00,13.03,13.03,13.02,13.02,142207.04845814974,4.5898,4.5898,4.5863,4.5863,142207.0485
2015-10-16 13:45:00,13.02,13.03,13.0,13.0,175088.10572687222,4.5863,4.5898,4.5793,4.5793,175088.1057
2015-10-16 13:50:00,13.0,13.0,12.98,12.98,167077.09251101318,4.5793,4.5793,4.5722,4.5722,167077.0925
2015-10-16 13:55:00,12.98,12.99,12.98,12.98,125165.19823788544,4.5722,4.5757,4.5722,4.5722,125165.1982
2015-10-16 14:00:00,12.98,12.98,12.97,12.98,133411.89427312772,4.5722,4.5722,4.5687,4.5722,133411.8943
2015-10-16 14:05:00,12.97,12.99,12.97,12.98,136806.16740088104,4.5687,4.5757,4.5687,4.5722,136806.1674
2015-10-16 14:10:00,12.98,12.99,12.98,12.98,120385.46255506606,4.5722,4.5757,4.5722,4.5722,120385.4626
2015-10-16 14:15:00,12.98,12.98,12.97,12.98,173676.21145374447,4.5722,4.5722,4.5687,4.5722,173676.2115
2015-10-16 14:20:00,12.98,12.99,12.98,12.99,179557.26872246692,4.5722,4.5757,4.5722,4.5757,179557.2687
2015-10-16 14:25:00,12.99,13.0,12.97,12.97,197096.91629955944,4.5757,4.5793,4.5687,4.5687,197096.9163
2015-10-16 14:30:00,12.98,12.98,12.96,12.97,209112.33480176207,4.5722,4.5722,4.5652,4.5687,209112.3348
2015-10-16 14:35:00,12.97,12.99,12.96,12.99,250270.9251101321,4.5687,4.5757,4.5652,4.5757,250270.9251
2015-10-16 14:40:00,12.99,13.0,12.98,13.0,130482.37885462552,4.5757,4.5793,4.5722,4.5793,130482.3789
2015-10-16 14:45:00,13.0,13.01,12.99,13.0,88255.5066079295,4.5793,4.5828,4.5757,4.5793,88255.5066
2015-10-16 14:50:00,13.01,13.01,12.99,13.0,309165.19823788543,4.5828,4.5828,4.5757,4.5793,309165.1982
2015-10-16 14:55:00,13.0,13.01,12.99,13.01,77024.22907488985,4.5793,4.5828,4.5757,4.5828,77024.2291
2015-10-16 15:00:00,13.01,13.03,13.0,13.03,356407.48898678407,4.5828,4.5898,4.5793,4.5898,356407.489
2015-10-16 15:05:00,13.03,13.03,13.02,13.03,154654.18502202642,4.5898,4.5898,4.5863,4.5898,154654.185
2015-10-16 15:10:00,13.03,13.03,13.02,13.03,303643.17180616735,4.5898,4.5898,4.5863,4.5898,303643.1718
2015-10-16 15:15:00,13.03,13.04,13.03,13.03,223418.5022026432,4.5898,4.5933,4.5898,4.5898,223418.5022
2015-10-16 15:20:00,13.04,13.05,13.03,13.05,149495.59471365635,4.5933,4.5969,4.5898,4.5969,149495.5947
2015-10-16 15:25:00,13.05,13.06,13.04,13.05,297290.74889867834,4.5969,4.6004,4.5933,4.5969,297290.7489
2015-10-16 15:30:00,13.05,13.07,13.05,13.07,216165.19823788543,4.5969,4.6039,4.5969,4.6039,216165.1982
2015-10-16 15:35:00,13.07,13.07,13.05,13.05,414618.94273127744,4.6039,4.6039,4.5969,4.5969,414618.9427
2015-10-16 15:40:00,13.06,13.06,13.05,13.05,363429.51541850215,4.6004,4.6004,4.5969,4.5969,363429.5154
2015-10-16 15:45:00,13.06,13.06,13.03,13.05,462766.5198237885,4.6004,4.6004,4.5898,4.5969,462766.5198
2015-10-16 15:50:00,13.05,13.08,13.04,13.08,962755.5066079294,4.5969,4.6074,4.5933,4.6074,962755.5066
2015-10-16 15:55:00,13.08,13.11,13.07,13.1,2527848.017621145,4.6074,4.618,4.6039,4.6145,2527848.0176
2015-10-19 09:30:00,12.98,13.06,12.95,13.02,559528.6343612333,4.5722,4.6004,4.5616,4.5863,559528.6344
2015-10-19 09:35:00,13.03,13.04,12.94,12.96,196929.51541850207,4.5898,4.5933,4.5581,4.5652,196929.5154
2015-10-19 09:40:00,12.95,13.0,12.94,12.99,93431.718061674,4.5616,4.5793,4.5581,4.5757,93431.7181
2015-10-19 09:45:00,12.99,13.08,12.99,13.05,442718.0616740087,4.5757,4.6074,4.5757,4.5969,442718.0617
2015-10-19 09:50:00,13.06,13.1,13.06,13.1,294570.48458149773,4.6004,4.6145,4.6004,4.6145,294570.4846
2015-10-19 09:55:00,13.1,13.13,13.08,13.13,449403.0837004405,4.6145,4.625,4.6074,4.625,449403.0837
2015-10-19 10:00:00,13.13,13.14,13.1,13.11,427063.8766519823,4.625,4.6286,4.6145,4.618,427063.8767
2015-10-19 10:05:00,13.11,13.11,13.09,13.09,126257.7092511013,4.618,4.618,4.611,4.611,126257.7093
2015-10-19 10:10:00,13.09,13.12,13.08,13.12,133949.33920704844,4.611,4.6215,4.6074,4.6215,133949.3392
2015-10-19 10:15:00,13.11,13.13,13.1,13.12,274883.2599118942,4.618,4.625,4.6145,4.6215,274883.2599
2015-10-19 10:20:00,13.11,13.16,13.1,13.14,1624365.6387665195,4.618,4.6356,4.6145,4.6286,1624365.6388
2015-10-19 10:25:00,13.14,13.16,13.13,13.14,501242.2907488986,4.6286,4.6356,4.625,4.6286,501242.2907
2015-10-19 10:30:00,13.13,13.13,13.11,13.12,113165.19823788544,4.625,4.625,4.618,4.6215,113165.1982
2015-10-19 10:35:00,13.12,13.13,13.11,13.12,96491.18942731275,4.6215,4.625,4.618,4.6215,96491.1894
2015-10-19 10:40:00,13.13,13.15,13.12,13.15,134980.1762114537,4.625,4.6321,4.6215,4.6321,134980.1762
2015-10-19 10:45:00,13.14,13.15,13.13,13.14,127768.72246696032,4.6286,4.6321,4.625,4.6286,127768.7225
2015-10-19 10:50:00,13.14,13.16,13.13,13.16,154806.16740088104,4.6286,4.6356,4.625,4.6356,154806.1674
2015-10-19 10:55:00,13.16,13.17,13.13,13.15,221469.16299559467,4.6356,4.6391,4.625,4.6321,221469.163
2015-10-19 11:00:00,13.15,13.16,13.13,13.14,133878.85462555062,4.6321,4.6356,4.625,4.6286,133878.8546
2015-10-19 11:05:00,13.14,13.15,13.13,13.15,113971.3656387665,4.6286,4.6321,4.625,4.6321,113971.3656
2015-10-19 11:10:00,13.14,13.16,13.13,13.15,103268.72246696032,4.6286,4.6356,4.625,4.6321,103268.7225
2015-10-19 11:15:00,13.15,13.15,13.14,13.14,57544.05286343611,4.6321,4.6321,4.6286,4.6286,57544.0529
2015-10-19 11:20:00,13.14,13.15,13.14,13.15,120277.53303964756,4.6286,4.6321,4.6286,4.6321,120277.533
2015-10-19 11:25:00,13.15,13.18,13.14,13.14,769801.7621145373,4.6321,4.6427,4.6286,4.6286,769801.7621
2015-10-19 11:30:00,13.14,13.17,13.14,13.16,336876.6519823788,4.6286,4.6391,4.6286,4.6356,336876.652
2015-10-19 11:35:00,13.16,13.17,13.16,13.16,236367.8414096916,4.6356,4.6391,4.6356,4.6356,236367.8414
2015-10-19 11:40:00,13.17,13.17,13.16,13.16,107803.96475770924,4.6391,4.6391,4.6356,4.6356,107803.9648
2015-10-19 11:45:00,13.16,13.17,13.16,13.16,141392.07048458146,4.6356,4.6391,4.6356,4.6356,141392.0705
2015-10-19 11:50:00,13.16,13.17,13.16,13.16,294138.7665198237,4.6356,4.6391,4.6356,4.6356,294138.7665
2015-10-19 11:55:00,13.16,13.16,13.14,13.14,81821.58590308369,4.6356,4.6356,4.6286,4.6286,81821.5859
2015-10-19 12:00:00,13.14,13.16,13.14,13.14,167909.69162995592,4.6286,4.6356,4.6286,4.6286,167909.6916
2015-10-19 12:05:00,13.14,13.14,13.13,13.14,45502.2026431718,4.6286,4.6286,4.625,4.6286,45502.2026
2015-10-19 12:10:00,13.14,13.15,13.14,13.14,108991.18942731275,4.6286,4.6321,4.6286,4.6286,108991.1894
2015-10-19 12:15:00,13.14,13.14,13.13,13.13,87297.35682819382,4.6286,4.6286,4.625,4.625,87297.3568
2015-10-19 12:20:00,13.13,13.15,13.13,13.13,105925.11013215856,4.625,4.6321,4.625,4.625,105925.1101
2015-10-19 12:25:00,13.13,13.15,13.13,13.14,202605.72687224665,4.625,4.6321,4.625,4.6286,202605.7269
2015-10-19 12:30:00,13.14,13.14,13.12,13.13,110786.34361233478,4.6286,4.6286,4.6215,4.625,110786.3436
2015-10-19 12:35:00,13.13,13.15,13.13,13.14,129748.89867841409,4.625,4.6321,4.625,4.6286,129748.8987
2015-10-19 12:40:00,13.13,13.14,13.12,13.12,53041.85022026431,4.625,4.6286,4.6215,4.6215,53041.8502
2015-10-19 12:45:00,13.13,13.14,13.13,13.14,203376.65198237883,4.625,4.6286,4.625,4.6286,203376.652
2015-10-19 12:50:00,13.14,13.14,13.12,13.13,146962.55506607928,4.6286,4.6286,4.6215,4.625,146962.5551
2015-10-19 12:55:00,13.13,13.14,13.13,13.14,89127.75330396474,4.625,4.6286,4.625,4.6286,89127.7533
2015-10-19 13:00:00,13.14,13.16,13.14,13.15,253812.77533039643,4.6286,4.6356,4.6286,4.6321,253812.7753
2015-10-19 13:05:00,13.14,13.15,13.14,13.14,74894.27312775329,4.6286,4.6321,4.6286,4.6286,74894.2731
2015-10-19 13:10:00,13.14,13.14,13.13,13.14,178182.8193832599,4.6286,4.6286,4.625,4.6286,178182.8194
2015-10-19 13:15:00,13.14,13.16,13.14,13.14,124922.90748898676,4.6286,4.6356,4.6286,4.6286,124922.9075
2015-10-19 13:20:00,13.14,13.14,13.12,13.13,131740.08810572684,4.6286,4.6286,4.6215,4.625,131740.0881
2015-10-19 13:25:00,13.13,13.14,13.13,13.13,118288.5462555066,4.625,4.6286,4.625,4.625,118288.5463
2015-10-19 13:30:00,13.13,13.13,13.13,13.13,147627.75330396474,4.625,4.625,4.625,4.625,147627.7533
2015-10-19 13:35:00,13.13,13.16,13.13,13.16,248936.1233480176,4.625,4.6356,4.625,4.6356,248936.1233
2015-10-19 13:40:00,13.16,13.16,13.15,13.15,94561.67400881056,4.6356,4.6356,4.6321,4.6321,94561.674
2015-10-19 13:45:00,13.15,13.17,13.15,13.16,175530.83700440524,4.6321,4.6391,4.6321,4.6356,175530.837
2015-10-19 13:50:00,13.16,13.18,13.15,13.17,261123.3480176211,4.6356,4.6427,4.6321,4.6391,261123.348
2015-10-19 13:55:00,13.17,13.19,13.16,13.17,354649.7797356828,4.6391,4.6462,4.6356,4.6391,354649.7797
2015-10-19 14:00:00,13.17,13.17,13.15,13.16,186988.98678414093,4.6391,4.6391,4.6321,4.6356,186988.9868
2015-10-19 14:05:00,13.16,13.16,13.14,13.15,189777.5330396476,4.6356,4.6356,4.6286,4.6321,189777.533
2015-10-19 14:10:00,13.15,13.16,13.13,13.14,177539.6475770925,4.6321,4.6356,4.625,4.6286,177539.6476
2015-10-19 14:15:00,13.15,13.15,13.13,13.14,118563.87665198235,4.6321,4.6321,4.625,4.6286,118563.8767
2015-10-19 14:20:00,13.14,13.15,13.13,13.14,162764.31718061672,4.6286,4.6321,4.625,4.6286,162764.3172
2015-10-19 14:25:00,13.14,13.14,13.13,13.13,92288.5462555066,4.6286,4.6286,4.625,4.625,92288.5463
2015-10-19 14:30:00,13.13,13.14,13.13,13.13,238832.5991189427,4.625,4.6286,4.625,4.625,238832.5991
2015-10-19 14:35:00,13.13,13.16,13.13,13.14,178414.09691629952,4.625,4.6356,4.625,4.6286,178414.0969
2015-10-19 14:40:00,13.14,13.15,13.14,13.15,123151.9823788546,4.6286,4.6321,4.6286,4.6321,123151.9824
2015-10-19 14:45:00,13.15,13.15,13.13,13.14,150182.8193832599,4.6321,4.6321,4.625,4.6286,150182.8194
2015-10-19 14:50:00,13.14,13.15,13.13,13.14,105323.78854625548,4.6286,4.6321,4.625,4.6286,105323.7885
2015-10-19 14:55:00,13.14,13.15,13.14,13.15,127136.56387665196,4.6286,4.6321,4.6286,4.6321,127136.5639
2015-10-19 15:00:00,13.15,13.16,13.15,13.16,302546.2555066079,4.6321,4.6356,4.6321,4.6356,302546.2555
2015-10-19 15:05:00,13.16,13.17,13.16,13.17,1270140.9691629957,4.6356,4.6391,4.6356,4.6391,1270140.9692
2015-10-19 15:10:00,13.17,13.18,13.16,13.17,124621.14537444932,4.6391,4.6427,4.6356,4.6391,124621.1454
2015-10-19 15:15:00,13.17,13.18,13.16,13.17,113057.26872246694,4.6391,4.6427,4.6356,4.6391,113057.2687
2015-10-19 15:20:00,13.17,13.18,13.17,13.17,213374.449339207,4.6391,4.6427,4.6391,4.6391,213374.4493
2015-10-19 15:25:00,13.17,13.18,13.17,13.17,235958.14977973563,4.6391,4.6427,4.6391,4.6391,235958.1498
2015-10-19 15:30:00,13.17,13.17,13.16,13.17,266361.2334801762,4.6391,4.6391,4.6356,4.6391,266361.2335
2015-10-19 15:35:00,13.17,13.18,13.17,13.17,146462.55506607928,4.6391,4.6427,4.6391,4.6391,146462.5551
2015-10-19 15:40:00,13.17,13.17,13.16,13.17,452795.15418502194,4.6391,4.6391,4.6356,4.6391,452795.1542
2015-10-19 15:45:00,13.17,13.17,13.16,13.16,548385.462555066,4.6391,4.6391,4.6356,4.6356,548385.4626
2015-10-19 15:50:00,13.16,13.17,13.16,13.16,543482.3788546255,4.6356,4.6391,4.6356,4.6356,543482.3789
2015-10-19 15:55:00,13.16,13.17,13.15,13.16,1853453.744493392,4.6356,4.6391,4.6321,4.6356,1853453.7445
2015-10-20 09:30:00,13.07,13.08,13.02,13.03,617594.7136563875,4.6039,4.6074,4.5863,4.5898,617594.7137
2015-10-20 09:35:00,13.03,13.03,12.93,12.98,508819.3832599118,4.5898,4.5898,4.5546,4.5722,508819.3833
2015-10-20 09:40:00,12.97,13.03,12.97,13.01,298044.05286343605,4.5687,4.5898,4.5687,4.5828,298044.0529
2015-10-20 09:45:00,13.01,13.04,13.01,13.03,258387.66519823784,4.5828,4.5933,4.5828,4.5898,258387.6652
2015-10-20 09:50:00,13.03,13.05,13.03,13.03,371334.80176211445,4.5898,4.5969,4.5898,4.5898,371334.8018
2015-10-20 09:55:00,13.03,13.05,13.01,13.05,158149.7797356828,4.5898,4.5969,4.5828,4.5969,158149.7797
2015-10-20 10:00:00,13.06,13.08,13.03,13.07,186596.91629955944,4.6004,4.6074,4.5898,4.6039,186596.9163
2015-10-20 10:05:00,13.07,13.11,13.06,13.09,274295.154185022,4.6039,4.618,4.6004,4.611,274295.1542
2015-10-20 10:10:00,13.08,13.1,13.07,13.07,186685.0220264317,4.6074,4.6145,4.6039,4.6039,186685.022
2015-10-20 10:15:00,13.07,13.08,13.06,13.07,208013.2158590308,4.6039,4.6074,4.6004,4.6039,208013.2159
2015-10-20 10:20:00,13.07,13.09,13.07,13.09,155444.93392070482,4.6039,4.611,4.6039,4.611,155444.9339
2015-10-20 10:25:00,13.09,13.11,13.08,13.1,256288.54625550652,4.611,4.618,4.6074,4.6145,256288.5463
2015-10-20 10:30:00,13.1,13.14,13.09,13.13,275497.7973568281,4.6145,4.6286,4.611,4.625,275497.7974
2015-10-20 10:35:00,13.13,13.14,13.12,13.14,256513.2158590308,4.625,4.6286,4.6215,4.6286,256513.2159
2015-10-20 10:40:00,13.14,13.14,13.13,13.13,273187.22466960346,4.6286,4.6286,4.625,4.625,273187.2247
2015-10-20 10:45:00,13.13,13.14,13.11,13.11,170682.8193832599,4.625,4.6286,4.618,4.618,170682.8194
2015-10-20 10:50:00,13.12,13.14,13.1,13.1,149070.48458149776,4.6215,4.6286,4.6145,4.6145,149070.4846
2015-10-20 10:55:00,13.1,13.13,13.1,13.12,354072.6872246696,4.6145,4.625,4.6145,4.6215,354072.6872
2015-10-20 11:00:00,13.12,13.13,13.11,13.11,119004.4052863436,4.6215,4.625,4.618,4.618,119004.4053
2015-10-20 11:05:00,13.11,13.11,13.08,13.08,111733.48017621144,4.618,4.618,4.6074,4.6074,111733.4802
2015-10-20 11:10:00,13.08,13.09,13.07,13.08,141781.93832599116,4.6074,4.611,4.6039,4.6074,141781.9383
2015-10-20 11:15:00,13.09,13.09,13.07,13.08,138259.9118942731,4.611,4.611,4.6039,4.6074,138259.9119
2015-10-20 11:20:00,13.08,13.08,13.07,13.07,184960.35242290745,4.6074,4.6074,4.6039,4.6039,184960.3524
2015-10-20 11:25:00,13.07,13.07,13.05,13.05,135889.86784140966,4.6039,4.6039,4.5969,4.5969,135889.8678
2015-10-20 11:30:00,13.05,13.05,13.04,13.04,150867.8414096916,4.5969,4.5969,4.5933,4.5933,150867.8414
2015-10-20 11:35:00,13.04,13.04,13.0,13.01,495596.9162995594,4.5933,4.5933,4.5793,4.5828,495596.9163
2015-10-20 11:40:00,13.02,13.03,13.01,13.02,206033.03964757707,4.5863,4.5898,4.5828,4.5863,206033.0396
2015-10-20 11:45:00,13.02,13.03,13.02,13.02,115442.73127753302,4.5863,4.5898,4.5863,4.5863,115442.7313
2015-10-20 11:50:00,13.02,13.03,12.99,12.99,111220.2643171806,4.5863,4.5898,4.5757,4.5757,111220.2643
2015-10-20 11:55:00,12.99,12.99,12.96,12.98,600024.2290748898,4.5757,4.5757,4.5652,4.5722,600024.2291
2015-10-20 12:00:00,12.98,13.0,12.96,12.98,281872.2466960352,4.5722,4.5793,4.5652,4.5722,281872.2467
2015-10-20 12:05:00,12.98,12.98,12.95,12.96,390555.0660792951,4.5722,4.5722,4.5616,4.5652,390555.0661
2015-10-20 12:10:00,12.96,13.0,12.95,12.99,237601.32158590303,4.5652,4.5793,4.5616,4.5757,237601.3216
2015-10-20 12:15:00,13.0,13.0,12.99,12.99,109158.59030837004,4.5793,4.5793,4.5757,4.5757,109158.5903
2015-10-20 12:20:00,12.99,13.02,12.98,13.0,286339.2070484581,4.5757,4.5863,4.5722,4.5793,286339.207
2015-10-20 12:25:00,13.0,13.03,13.0,13.03,66167.40088105726,4.5793,4.5898,4.5793,4.5898,66167.4009
2015-10-20 12:30:00,13.03,13.03,13.02,13.03,54345.81497797356,4.5898,4.5898,4.5863,4.5898,54345.815
2015-10-20 12:35:00,13.03,13.03,13.01,13.02,143614.5374449339,4.5898,4.5898,4.5828,4.5863,143614.5374
2015-10-20 12:40:00,13.02,13.03,13.0,13.02,118037.44493392068,4.5863,4.5898,4.5793,4.5863,118037.4449
2015-10-20 12:45:00,13.02,13.03,13.0,13.01,70149.77973568281,4.5863,4.5898,4.5793,4.5828,70149.7797
2015-10-20 12:50:00,13.0,13.03,12.99,13.03,102640.96916299558,4.5793,4.5898,4.5757,4.5898,102640.9692
2015-10-20 12:55:00,13.03,13.03,13.02,13.03,63145.37444933919,4.5898,4.5898,4.5863,4.5898,63145.3744
2015-10-20 13:00:00,13.03,13.03,13.02,13.02,94757.7092511013,4.5898,4.5898,4.5863,4.5863,94757.7093
2015-10-20 13:05:00,13.02,13.03,13.01,13.02,82449.33920704844,4.5863,4.5898,4.5828,4.5863,82449.3392
2015-10-20 13:10:00,13.02,13.03,13.01,13.03,72103.52422907487,4.5863,4.5898,4.5828,4.5898,72103.5242
2015-10-20 13:15:00,13.03,13.05,13.03,13.04,90909.69162995592,4.5898,4.5969,4.5898,4.5933,90909.6916
2015-10-20 13:20:00,13.04,13.05,13.03,13.03,100433.9207048458,4.5933,4.5969,4.5898,4.5898,100433.9207
2015-10-20 13:25:00,13.03,13.03,13.0,13.01,197325.99118942727,4.5898,4.5898,4.5793,4.5828,197325.9912
2015-10-20 13:30:00,13.01,13.01,12.98,12.99,206592.51101321584,4.5828,4.5828,4.5722,4.5757,206592.511
2015-10-20 13:35:00,12.99,12.99,12.97,12.97,176070.48458149776,4.5757,4.5757,4.5687,4.5687,176070.4846
2015-10-20 13:40:00,12.97,12.98,12.97,12.97,111854.62555066076,4.5687,4.5722,4.5687,4.5687,111854.6256
2015-10-20 13:45:00,12.97,12.98,12.97,12.98,135678.41409691627,4.5687,4.5722,4.5687,4.5722,135678.4141
2015-10-20 13:50:00,12.98,12.99,12.98,12.98,135240.08810572684,4.5722,4.5757,4.5722,4.5722,135240.0881
2015-10-20 13:55:00,12.98,12.98,12.96,12.97,90530.83700440529,4.5722,4.5722,4.5652,4.5687,90530.837
2015-10-20 14:00:00,12.97,12.97,12.96,12.96,168092.51101321582,4.5687,4.5687,4.5652,4.5652,168092.511
2015-10-20 14:05:00,12.96,12.96,12.94,12.94,160806.16740088104,4.5652,4.5652,4.5581,4.5581,160806.1674
2015-10-20 14:10:00,12.94,12.95,12.92,12.95,248550.6607929515,4.5581,4.5616,4.5511,4.5616,248550.6608
2015-10-20 14:15:00,12.95,12.96,12.94,12.95,78112.3348017621,4.5616,4.5652,4.5581,4.5616,78112.3348
2015-10-20 14:20:00,12.95,12.95,12.94,12.94,110156.3876651982,4.5616,4.5616,4.5581,4.5581,110156.3877
2015-10-20 14:25:00,12.95,12.97,12.94,12.96,67605.72687224668,4.5616,4.5687,4.5581,4.5652,67605.7269
2015-10-20 14:30:00,12.96,12.97,12.95,12.96,118405.28634361232,4.5652,4.5687,4.5616,4.5652,118405.2863
2015-10-20 14:35:00,12.96,12.96,12.95,12.96,205132.1585903084,4.5652,4.5652,4.5616,4.5652,205132.1586
2015-10-20 14:40:00,12.96,12.97,12.95,12.96,138085.90308370042,4.5652,4.5687,4.5616,4.5652,138085.9031
2015-10-20 14:45:00,12.96,12.98,12.96,12.97,105033.03964757708,4.5652,4.5722,4.5652,4.5687,105033.0396
2015-10-20 14:50:00,12.97,12.98,12.96,12.98,148407.48898678413,4.5687,4.5722,4.5652,4.5722,148407.489
2015-10-20 14:55:00,12.98,12.98,12.95,12.96,130951.54185022024,4.5722,4.5722,4.5616,4.5652,130951.5419
2015-10-20 15:00:00,12.97,12.97,12.95,12.95,146700.44052863432,4.5687,4.5687,4.5616,4.5616,146700.4405
2015-10-20 15:05:00,12.96,12.97,12.95,12.97,127308.37004405283,4.5652,4.5687,4.5616,4.5687,127308.37
2015-10-20 15:10:00,12.97,12.98,12.97,12.98,179731.27753303965,4.5687,4.5722,4.5687,4.5722,179731.2775
2015-10-20 15:15:00,12.98,12.98,12.96,12.96,121085.90308370042,4.5722,4.5722,4.5652,4.5652,121085.9031
2015-10-20 15:20:00,12.97,12.99,12.97,12.99,201185.0220264317,4.5687,4.5757,4.5687,4.5757,201185.022
2015-10-20 15:25:00,12.99,13.0,12.98,13.0,324477.97356828186,4.5757,4.5793,4.5722,4.5793,324477.9736
2015-10-20 15:30:00,13.0,13.0,12.98,12.98,198242.29074889864,4.5793,4.5793,4.5722,4.5722,198242.2907
2015-10-20 15:35:00,12.98,12.99,12.98,12.99,276244.4933920704,4.5722,4.5757,4.5722,4.5757,276244.4934
2015-10-20 15:40:00,12.99,12.99,12.98,12.98,214266.5198237885,4.5757,4.5757,4.5722,4.5722,214266.5198
2015-10-20 15:45:00,12.98,12.98,12.96,12.98,360555.0660792951,4.5722,4.5722,4.5652,4.5722,360555.0661
2015-10-20 15:50:00,12.98,12.99,12.97,12.98,446627.7533039647,4.5722,4.5757,4.5687,4.5722,446627.7533
2015-10-20 15:55:00,12.98,12.98,12.96,12.98,857213.6563876651,4.5722,4.5722,4.5652,4.5722,857213.6564
2015-10-21 09:30:00,12.98,13.02,12.95,12.96,510526.4317180616,4.5722,4.5863,4.5616,4.5652,510526.4317
2015-10-21 09:35:00,12.96,12.96,12.93,12.93,313577.09251101315,4.5652,4.5652,4.5546,4.5546,313577.0925
2015-10-21 09:40:00,12.94,12.98,12.93,12.96,152024.22907488985,4.5581,4.5722,4.5546,4.5652,152024.2291
2015-10-21 09:45:00,12.96,12.97,12.93,12.95,144874.44933920703,4.5652,4.5687,4.5546,4.5616,144874.4493
2015-10-21 09:50:00,12.95,12.96,12.93,12.94,84169.60352422905,4.5616,4.5652,4.5546,4.5581,84169.6035
2015-10-21 09:55:00,12.94,12.97,12.93,12.97,116958.14977973566,4.5581,4.5687,4.5546,4.5687,116958.1498
2015-10-21 10:00:00,12.97,12.97,12.93,12.95,216484.5814977973,4.5687,4.5687,4.5546,4.5616,216484.5815
2015-10-21 10:05:00,12.96,12.97,12.94,12.96,184403.0837004405,4.5652,4.5687,4.5581,4.5652,184403.0837
2015-10-21 10:10:00,12.96,12.98,12.96,12.96,129544.0528634361,4.5652,4.5722,4.5652,4.5652,129544.0529
2015-10-21 10:15:00,12.96,13.01,12.96,13.0,212748.8986784141,4.5652,4.5828,4.5652,4.5793,212748.8987
2015-10-21 10:20:00,13.0,13.01,12.99,12.99,236306.167400881,4.5793,4.5828,4.5757,4.5757,236306.1674
2015-10-21 10:25:00,12.99,12.99,12.97,12.97,268409.6916299559,4.5757,4.5757,4.5687,4.5687,268409.6916
2015-10-21 10:30:00,12.97,12.97,12.95,12.96,156422.90748898676,4.5687,4.5687,4.5616,4.5652,156422.9075
2015-10-21 10:35:00,12.95,12.98,12.95,12.96,107918.50220264315,4.5616,4.5722,4.5616,4.5652,107918.5022
2015-10-21 10:40:00,12.97,12.98,12.96,12.96,160308.37004405283,4.5687,4.5722,4.5652,4.5652,160308.37
2015-10-21 10:45:00,12.96,12.97,12.93,12.93,132343.61233480173,4.5652,4.5687,4.5546,4.5546,132343.6123
2015-10-21 10:50:00,12.93,12.95,12.93,12.94,138444.93392070482,4.5546,4.5616,4.5546,4.5581,138444.9339
2015-10-21 10:55:00,12.94,12.98,12.94,12.97,85863.436123348,4.5581,4.5722,4.5581,4.5687,85863.4361
2015-10-21 11:00:00,12.97,12.99,12.97,12.98,107367.8414096916,4.5687,4.5757,4.5687,4.5722,107367.8414
2015-10-21 11:05:00,12.98,12.98,12.96,12.97,79746.69603524228,4.5722,4.5722,4.5652,4.5687,79746.696
2015-10-21 11:10:00,12.96,12.97,12.95,12.96,76202.64317180615,4.5652,4.5687,4.5616,4.5652,76202.6432
2015-10-21 11:15:00,12.96,12.98,12.96,12.98,138953.74449339203,4.5652,4.5722,4.5652,4.5722,138953.7445
2015-10-21 11:20:00,12.98,12.99,12.98,12.98,222854.6255506608,4.5722,4.5757,4.5722,4.5722,222854.6256
2015-10-21 11:25:00,12.98,12.99,12.97,12.98,78376.65198237884,4.5722,4.5757,4.5687,4.5722,78376.652
2015-10-21 11:30:00,12.98,12.99,12.98,12.99,251156.38766519816,4.5722,4.5757,4.5722,4.5757,251156.3877
2015-10-21 11:35:00,12.98,12.99,12.97,12.98,134821.58590308367,4.5722,4.5757,4.5687,4.5722,134821.5859
2015-10-21 11:40:00,12.98,12.98,12.97,12.97,96026.43171806166,4.5722,4.5722,4.5687,4.5687,96026.4317
2015-10-21 11:45:00,12.97,12.97,12.95,12.96,92863.436123348,4.5687,4.5687,4.5616,4.5652,92863.4361
2015-10-21 11:50:00,12.95,12.97,12.95,12.96,90977.97356828192,4.5616,4.5687,4.5616,4.5652,90977.9736
2015-10-21 11:55:00,12.96,12.97,12.96,12.96,68502.2026431718,4.5652,4.5687,4.5652,4.5652,68502.2026
2015-10-21 12:00:00,12.96,12.97,12.95,12.97,116590.30837004403,4.5652,4.5687,4.5616,4.5687,116590.3084
2015-10-21 12:05:00,12.98,12.98,12.98,12.98,81742.29074889867,4.5722,4.5722,4.5722,4.5722,81742.2907
2015-10-21 12:10:00,12.98,13.0,12.98,13.0,459112.334801762,4.5722,4.5793,4.5722,4.5793,459112.3348
2015-10-21 12:15:00,13.0,13.01,12.98,12.98,79127.75330396474,4.5793,4.5828,4.5722,4.5722,79127.7533
2015-10-21 12:20:00,12.98,13.0,12.98,13.0,48046.25550660792,4.5722,4.5793,4.5722,4.5793,48046.2555
2015-10-21 12:25:00,13.0,13.01,12.98,13.01,58517.62114537444,4.5793,4.5828,4.5722,4.5828,58517.6211
2015-10-21 12:30:00,13.0,13.03,13.0,13.03,158625.5506607929,4.5793,4.5898,4.5793,4.5898,158625.5507
2015-10-21 12:35:00,13.03,13.03,13.02,13.03,57383.25991189426,4.5898,4.5898,4.5863,4.5898,57383.2599
2015-10-21 12:40:00,13.03,13.04,13.03,13.03,50497.79735682818,4.5898,4.5933,4.5898,4.5898,50497.7974
2015-10-21 12:45:00,13.03,13.05,13.03,13.05,94579.295154185,4.5898,4.5969,4.5898,4.5969,94579.2952
2015-10-21 12:50:00,13.04,13.07,13.04,13.07,117830.3964757709,4.5933,4.6039,4.5933,4.6039,117830.3965
2015-10-21 12:55:00,13.07,13.07,13.05,13.05,111185.0220264317,4.6039,4.6039,4.5969,4.5969,111185.022
2015-10-21 13:00:00,13.05,13.05,13.02,13.03,126462.55506607928,4.5969,4.5969,4.5863,4.5898,126462.5551
2015-10-21 13:05:00,13.03,13.03,13.01,13.01,162599.11894273123,4.5898,4.5898,4.5828,4.5828,162599.1189
2015-10-21 13:10:00,13.01,13.01,12.99,12.99,73396.4757709251,4.5828,4.5828,4.5757,4.5757,73396.4758
2015-10-21 13:15:00,12.99,13.0,12.96,12.96,162649.7797356828,4.5757,4.5793,4.5652,4.5652,162649.7797
2015-10-21 13:20:00,12.96,12.97,12.95,12.96,234583.7004405286,4.5652,4.5687,4.5616,4.5652,234583.7004
2015-10-21 13:25:00,12.95,12.96,12.92,12.92,156828.1938325991,4.5616,4.5652,4.5511,4.5511,156828.1938
2015-10-21 13:30:00,12.92,12.97,12.92,12.96,206786.3436123348,4.5511,4.5687,4.5511,4.5652,206786.3436
2015-10-21 13:35:00,12.96,12.96,12.93,12.94,125063.87665198235,4.5652,4.5652,4.5546,4.5581,125063.8767
2015-10-21 13:40:00,12.93,12.93,12.91,12.92,251511.01321585893,4.5546,4.5546,4.5476,4.5511,251511.0132
2015-10-21 13:45:00,12.92,12.93,12.91,12.93,178182.8193832599,4.5511,4.5546,4.5476,4.5546,178182.8194
2015-10-21 13:50:00,12.93,12.93,12.91,12.92,87229.07488986783,4.5546,4.5546,4.5476,4.5511,87229.0749
2015-10-21 13:55:00,12.92,12.93,12.91,12.92,304561.67400881054,4.5511,4.5546,4.5476,4.5511,304561.674
2015-10-21 14:00:00,12.92,12.92,12.88,12.88,451125.55066079285,4.5511,4.5511,4.537,4.537,451125.5507
2015-10-21 14:05:00,12.88,12.91,12.88,12.91,215308.37004405283,4.537,4.5476,4.537,4.5476,215308.37
2015-10-21 14:10:00,12.9,12.91,12.9,12.91,100022.02643171804,4.544,4.5476,4.544,4.5476,100022.0264
2015-10-21 14:15:00,12.92,12.92,12.89,12.92,166903.0837004405,4.5511,4.5511,4.5405,4.5511,166903.0837
2015-10-21 14:20:00,12.92,12.92,12.88,12.88,120682.81938325988,4.5511,4.5511,4.537,4.537,120682.8194
2015-10-21 14:25:00,12.88,12.9,12.88,12.9,92101.32158590306,4.537,4.544,4.537,4.544,92101.3216
2015-10-21 14:30:00,12.9,12.91,12.88,12.9,206156.3876651982,4.544,4.5476,4.537,4.544,206156.3877
2015-10-21 14:35:00,12.9,12.93,12.89,12.92,407136.5638766519,4.544,4.5546,4.5405,4.5511,407136.5639
2015-10-21 14:40:00,12.93,12.95,12.93,12.95,105502.20264317178,4.5546,4.5616,4.5546,4.5616,105502.2026
2015-10-21 14:45:00,12.95,12.95,12.94,12.94,109077.0925110132,4.5616,4.5616,4.5581,4.5581,109077.0925
2015-10-21 14:50:00,12.95,12.95,12.93,12.93,101500.0,4.5616,4.5616,4.5546,4.5546,101500.0
2015-10-21 14:55:00,12.94,12.94,12.92,12.93,106024.22907488984,4.5581,4.5581,4.5511,4.5546,106024.2291
2015-10-21 15:00:00,12.92,12.93,12.92,12.92,70202.64317180615,4.5511,4.5546,4.5511,4.5511,70202.6432
2015-10-21 15:05:00,12.92,12.93,12.91,12.92,172742.29074889864,4.5511,4.5546,4.5476,4.5511,172742.2907
2015-10-21 15:10:00,12.92,12.93,12.88,12.89,132929.51541850218,4.5511,4.5546,4.537,4.5405,132929.5154
2015-10-21 15:15:00,12.89,12.89,12.86,12.88,183140.96916299555,4.5405,4.5405,4.5299,4.537,183140.9692
2015-10-21 15:20:00,12.87,12.89,12.87,12.88,186916.2995594713,4.5335,4.5405,4.5335,4.537,186916.2996
2015-10-21 15:25:00,12.88,12.89,12.87,12.88,237559.47136563872,4.537,4.5405,4.5335,4.537,237559.4714
2015-10-21 15:30:00,12.88,12.88,12.87,12.88,261740.0881057268,4.537,4.537,4.5335,4.537,261740.0881
2015-10-21 15:35:00,12.88,12.89,12.87,12.88,211482.3788546255,4.537,4.5405,4.5335,4.537,211482.3789
2015-10-21 15:40:00,12.88,12.88,12.84,12.85,369348.0176211453,4.537,4.537,4.5229,4.5264,369348.0176
2015-10-21 15:45:00,12.84,12.85,12.83,12.84,420674.0088105726,4.5229,4.5264,4.5194,4.5229,420674.0088
2015-10-21 15:50:00,12.84,12.85,12.83,12.84,520951.5418502202,4.5229,4.5264,4.5194,4.5229,520951.5419
2015-10-21 15:55:00,12.84,12.84,12.81,12.82,1777477.9735682816,4.5229,4.5229,4.5123,4.5158,1777477.9736
2015-10-22 09:30:00,12.88,12.96,12.88,12.91,677466.9603524228,4.537,4.5652,4.537,4.5476,677466.9604
2015-10-22 09:35:00,12.92,12.98,12.92,12.96,351116.74008810567,4.5511,4.5722,4.5511,4.5652,351116.7401
2015-10-22 09:40:00,12.96,12.99,12.92,12.99,318189.4273127753,4.5652,4.5757,4.5511,4.5757,318189.4273
2015-10-22 09:45:00,12.99,12.99,12.94,12.98,190755.50660792948,4.5757,4.5757,4.5581,4.5722,190755.5066
2015-10-22 09:50:00,12.98,13.02,12.96,12.97,206094.71365638764,4.5722,4.5863,4.5652,4.5687,206094.7137
2015-10-22 09:55:00,12.97,13.0,12.95,12.99,143535.2422907489,4.5687,4.5793,4.5616,4.5757,143535.2423
2015-10-22 10:00:00,13.0,13.0,12.97,12.99,125297.3568281938,4.5793,4.5793,4.5687,4.5757,125297.3568
2015-10-22 10:05:00,12.99,13.01,12.99,13.0,184973.5682819383,4.5757,4.5828,4.5757,4.5793,184973.5683
2015-10-22 10:10:00,13.0,13.01,12.99,13.0,105123.34801762112,4.5793,4.5828,4.5757,4.5793,105123.348
2015-10-22 10:15:00,12.99,13.01,12.99,13.0,203037.44493392063,4.5757,4.5828,4.5757,4.5793,203037.4449
2015-10-22 10:20:00,13.0,13.02,12.99,13.01,155837.0044052863,4.5793,4.5863,4.5757,4.5828,155837.0044
2015-10-22 10:25:00,13.01,13.01,12.99,12.99,177792.9515418502,4.5828,4.5828,4.5757,4.5757,177792.9515
2015-10-22 10:30:00,12.99,13.0,12.96,12.97,253237.88546255504,4.5757,4.5793,4.5652,4.5687,253237.8855
2015-10-22 10:35:00,12.97,12.99,12.97,12.98,183786.3436123348,4.5687,4.5757,4.5687,4.5722,183786.3436
2015-10-22 10:40:00,12.97,12.98,12.97,12.98,175475.7709251101,4.5687,4.5722,4.5687,4.5722,175475.7709
2015-10-22 10:45:00,12.98,12.99,12.97,12.98,248367.8414096916,4.5722,4.5757,4.5687,4.5722,248367.8414
2015-10-22 10:50:00,12.98,13.0,12.98,13.0,200044.05286343608,4.5722,4.5793,4.5722,4.5793,200044.0529
2015-10-22 10:55:00,13.0,13.0,12.99,12.99,270068.281938326,4.5793,4.5793,4.5757,4.5757,270068.2819
2015-10-22 11:00:00,12.99,12.99,12.98,12.98,218594.7136563876,4.5757,4.5757,4.5722,4.5722,218594.7137
2015-10-22 11:05:00,12.98,13.0,12.98,13.0,268685.0220264317,4.5722,4.5793,4.5722,4.5793,268685.022
2015-10-22 11:10:00,13.0,13.01,12.99,13.01,169176.21145374447,4.5793,4.5828,4.5757,4.5828,169176.2115
2015-10-22 11:15:00,13.0,13.03,12.99,13.03,234207.0484581497,4.5793,4.5898,4.5757,4.5898,234207.0485
2015-10-22 11:20:00,13.03,13.03,13.0,13.03,139151.9823788546,4.5898,4.5898,4.5793,4.5898,139151.9824
2015-10-22 11:25:00,13.03,13.03,13.02,13.03,139237.88546255504,4.5898,4.5898,4.5863,4.5898,139237.8855
2015-10-22 11:30:00,13.03,13.04,13.01,13.03,224544.05286343608,4.5898,4.5933,4.5828,4.5898,224544.0529
2015-10-22 11:35:00,13.03,13.04,13.03,13.04,141757.7092511013,4.5898,4.5933,4.5898,4.5933,141757.7093
2015-10-22 11:40:00,13.04,13.05,13.03,13.05,82685.0220264317,4.5933,4.5969,4.5898,4.5969,82685.022
2015-10-22 11:45:00,13.05,13.08,13.04,13.06,133651.9823788546,4.5969,4.6074,4.5933,4.6004,133651.9824
2015-10-22 11:50:00,13.06,13.07,13.05,13.05,169394.2731277533,4.6004,4.6039,4.5969,4.5969,169394.2731
2015-10-22 11:55:00,13.05,13.06,13.05,13.05,64063.87665198237,4.5969,4.6004,4.5969,4.5969,64063.8767
2015-10-22 12:00:00,13.05,13.06,13.04,13.05,139900.8810572687,4.5969,4.6004,4.5933,4.5969,139900.8811
2015-10-22 12:05:00,13.05,13.07,13.05,13.07,128363.436123348,4.5969,4.6039,4.5969,4.6039,128363.4361
2015-10-22 12:10:00,13.06,13.07,13.06,13.06,75883.25991189426,4.6004,4.6039,4.6004,4.6004,75883.2599
2015-10-22 12:15:00,13.06,13.06,13.03,13.03,135742.29074889867,4.6004,4.6004,4.5898,4.5898,135742.2907
2015-10-22 12:20:00,13.03,13.06,13.03,13.06,163711.45374449337,4.5898,4.6004,4.5898,4.6004,163711.4537
2015-10-22 12:25:00,13.07,13.1,13.06,13.1,185819.38325991185,4.6039,4.6145,4.6004,4.6145,185819.3833
2015-10-22 12:30:00,13.1,13.11,13.1,13.1,155136.56387665196,4.6145,4.618,4.6145,4.6145,155136.5639
2015-10-22 12:35:00,13.1,13.12,13.1,13.12,289574.8898678414,4.6145,4.6215,4.6145,4.6215,289574.8899
2015-10-22 12:40:00,13.12,13.13,13.11,13.12,251799.5594713656,4.6215,4.625,4.618,4.6215,251799.5595
2015-10-22 12:45:00,13.12,13.12,13.09,13.1,291649.7797356828,4.6215,4.6215,4.611,4.6145,291649.7797
2015-10-22 12:50:00,13.1,13.11,13.09,13.11,182149.7797356828,4.6145,4.618,4.611,4.618,182149.7797
2015-10-22 12:55:00,13.11,13.12,13.08,13.09,185533.03964757707,4.618,4.6215,4.6074,4.611,185533.0396
2015-10-22 13:00:00,13.1,13.1,13.07,13.07,181766.5198237885,4.6145,4.6145,4.6039,4.6039,181766.5198
2015-10-22 13:05:00,13.07,13.08,13.06,13.06,156892.07048458146,4.6039,4.6074,4.6004,4.6004,156892.0705
2015-10-22 13:10:00,13.06,13.08,13.06,13.08,94616.74008810573,4.6004,4.6074,4.6004,4.6074,94616.7401
2015-10-22 13:15:00,13.08,13.08,13.05,13.06,116000.0,4.6074,4.6074,4.5969,4.6004,116000.0
2015-10-22 13:20:00,13.07,13.08,13.06,13.07,135667.40088105726,4.6039,4.6074,4.6004,4.6039,135667.4009
2015-10-22 13:25:00,13.07,13.07,13.04,13.05,187810.57268722463,4.6039,4.6039,4.5933,4.5969,187810.5727
2015-10-22 13:30:00,13.05,13.06,13.04,13.05,76682.81938325989,4.5969,4.6004,4.5933,4.5969,76682.8194
2015-10-22 13:35:00,13.05,13.05,13.03,13.05,168306.16740088104,4.5969,4.5969,4.5898,4.5969,168306.1674
2015-10-22 13:40:00,13.05,13.05,13.03,13.03,128433.9207048458,4.5969,4.5969,4.5898,4.5898,128433.9207
2015-10-22 13:45:00,13.03,13.03,13.02,13.03,81367.84140969161,4.5898,4.5898,4.5863,4.5898,81367.8414
2015-10-22 13:50:00,13.02,13.03,13.01,13.01,172046.2555066079,4.5863,4.5898,4.5828,4.5828,172046.2555
2015-10-22 13:55:00,13.01,13.03,13.0,13.01,270209.25110132154,4.5828,4.5898,4.5793,4.5828,270209.2511
2015-10-22 14:00:00,13.01,13.02,13.0,13.0,127779.73568281936,4.5828,4.5863,4.5793,4.5793,127779.7357
2015-10-22 14:05:00,13.0,13.01,12.98,12.99,197473.5682819383,4.5793,4.5828,4.5722,4.5757,197473.5683
2015-10-22 14:10:00,12.99,13.0,12.96,12.97,185808.37004405283,4.5757,4.5793,4.5652,4.5687,185808.37
2015-10-22 14:15:00,12.97,12.97,12.95,12.96,130066.07929515417,4.5687,4.5687,4.5616,4.5652,130066.0793
2015-10-22 14:20:00,12.95,12.98,12.95,12.97,183651.9823788546,4.5616,4.5722,4.5616,4.5687,183651.9824
2015-10-22 14:25:00,12.97,12.99,12.97,12.98,207061.6740088105,4.5687,4.5757,4.5687,4.5722,207061.674
2015-10-22 14:30:00,12.98,13.0,12.98,13.0,142905.2863436123,4.5722,4.5793,4.5722,4.5793,142905.2863
2015-10-22 14:35:00,13.0,13.02,13.0,13.01,116323.78854625548,4.5793,4.5863,4.5793,4.5828,116323.7885
2015-10-22 14:40:00,13.01,13.02,13.0,13.01,123931.718061674,4.5828,4.5863,4.5793,4.5828,123931.7181
2015-10-22 14:45:00,13.0,13.02,12.99,13.02,194193.8325991189,4.5793,4.5863,4.5757,4.5863,194193.8326
2015-10-22 14:50:00,13.01,13.04,13.01,13.03,130262.11453744493,4.5828,4.5933,4.5828,4.5898,130262.1145
2015-10-22 14:55:00,13.03,13.04,13.02,13.03,159590.30837004402,4.5898,4.5933,4.5863,4.5898,159590.3084
2015-10-22 15:00:00,13.04,13.04,13.02,13.04,141614.5374449339,4.5933,4.5933,4.5863,4.5933,141614.5374
2015-10-22 15:05:00,13.04,13.04,13.02,13.02,83193.83259911893,4.5933,4.5933,4.5863,4.5863,83193.8326
2015-10-22 15:10:00,13.03,13.04,13.02,13.03,158790.74889867837,4.5898,4.5933,4.5863,4.5898,158790.7489
2015-10-22 15:15:00,13.03,13.05,13.03,13.03,258916.2995594713,4.5898,4.5969,4.5898,4.5898,258916.2996
2015-10-22 15:20:00,13.03,13.05,13.03,13.04,213845.81497797352,4.5898,4.5969,4.5898,4.5933,213845.815
2015-10-22 15:25:00,13.04,13.06,13.04,13.05,312198.23788546247,4.5933,4.6004,4.5933,4.5969,312198.2379
2015-10-22 15:30:00,13.06,13.06,13.04,13.04,216524.22907488985,4.6004,4.6004,4.5933,4.5933,216524.2291
2015-10-22 15:35:00,13.04,13.06,13.04,13.06,271808.37004405283,4.5933,4.6004,4.5933,4.6004,271808.37
2015-10-22 15:40:00,13.06,13.07,13.05,13.07,287561.67400881054,4.6004,4.6039,4.5969,4.6039,287561.674
2015-10-22 15:45:00,13.07,13.07,13.03,13.04,445744.4933920704,4.6039,4.6039,4.5898,4.5933,445744.4934
2015-10-22 15:50:00,13.05,13.05,13.03,13.04,304477.97356828186,4.5969,4.5969,4.5898,4.5933,304477.9736
2015-10-22 15:55:00,13.04,13.07,13.04,13.07,863744.4933920703,4.5933,4.6039,4.5933,4.6039,863744.4934
2015-10-23 09:30:00,13.16,13.16,13.08,13.09,465883.2599118942,4.6356,4.6356,4.6074,4.611,465883.2599
2015-10-23 09:35:00,13.09,13.12,13.05,13.08,354475.7709251101,4.611,4.6215,4.5969,4.6074,354475.7709
2015-10-23 09:40:00,13.08,13.09,13.04,13.08,208066.0792951541,4.6074,4.611,4.5933,4.6074,208066.0793
2015-10-23 09:45:00,13.09,13.15,13.08,13.14,340279.73568281933,4.611,4.6321,4.6074,4.6286,340279.7357
2015-10-23 09:50:00,13.13,13.2,13.12,13.18,458085.90308370034,4.625,4.6497,4.6215,4.6427,458085.9031
2015-10-23 09:55:00,13.18,13.23,13.17,13.23,225867.8414096916,4.6427,4.6603,4.6391,4.6603,225867.8414
2015-10-23 10:00:00,13.23,13.23,13.18,13.19,498588.10572687216,4.6603,4.6603,4.6427,4.6462,498588.1057
2015-10-23 10:05:00,13.18,13.21,13.18,13.19,171314.97797356825,4.6427,4.6532,4.6427,4.6462,171314.978
2015-10-23 10:10:00,13.19,13.23,13.18,13.23,226257.70925110127,4.6462,4.6603,4.6427,4.6603,226257.7093
2015-10-23 10:15:00,13.23,13.23,13.19,13.21,682502.2026431717,4.6603,4.6603,4.6462,4.6532,682502.2026
2015-10-23 10:20:00,13.21,13.24,13.19,13.24,263601.32158590306,4.6532,4.6638,4.6462,4.6638,263601.3216
2015-10-23 10:25:00,13.24,13.27,13.24,13.25,146524.22907488985,4.6638,4.6744,4.6638,4.6673,146524.2291
2015-10-23 10:30:00,13.25,13.28,13.24,13.27,199896.47577092508,4.6673,4.6779,4.6638,4.6744,199896.4758
2015-10-23 10:35:00,13.27,13.27,13.24,13.25,151035.2422907489,4.6744,4.6744,4.6638,4.6673,151035.2423
2015-10-23 10:40:00,13.25,13.27,13.24,13.25,339861.23348017613,4.6673,4.6744,4.6638,4.6673,339861.2335
2015-10-23 10:45:00,13.26,13.26,13.22,13.23,472544.05286343605,4.6708,4.6708,4.6567,4.6603,472544.0529
2015-10-23 10:50:00,13.23,13.23,13.19,13.19,164099.11894273123,4.6603,4.6603,4.6462,4.6462,164099.1189
2015-10-23 10:55:00,13.19,13.2,13.18,13.2,238425.11013215856,4.6462,4.6497,4.6427,4.6497,238425.1101
2015-10-23 11:00:00,13.2,13.22,13.18,13.19,269026.4317180616,4.6497,4.6567,4.6427,4.6462,269026.4317
2015-10-23 11:05:00,13.19,13.21,13.19,13.2,139273.12775330394,4.6462,4.6532,4.6462,4.6497,139273.1278
2015-10-23 11:10:00,13.19,13.2,13.18,13.18,83909.69162995594,4.6462,4.6497,4.6427,4.6427,83909.6916
2015-10-23 11:15:00,13.17,13.18,13.16,13.17,157473.5682819383,4.6391,4.6427,4.6356,4.6391,157473.5683
2015-10-23 11:20:00,13.17,13.17,13.14,13.16,202563.8766519824,4.6391,4.6391,4.6286,4.6356,202563.8767
2015-10-23 11:25:00,13.15,13.16,13.13,13.14,76057.26872246695,4.6321,4.6356,4.625,4.6286,76057.2687
2015-10-23 11:30:00,13.14,13.15,13.12,13.13,105814.97797356828,4.6286,4.6321,4.6215,4.625,105814.978
2015-10-23 11:35:00,13.13,13.13,13.09,13.11,127594.71365638764,4.625,4.625,4.611,4.618,127594.7137
2015-10-23 11:40:00,13.11,13.13,13.1,13.12,138636.56387665196,4.618,4.625,4.6145,4.6215,138636.5639
2015-10-23 11:45:00,13.12,13.14,13.12,13.13,154396.47577092508,4.6215,4.6286,4.6215,4.625,154396.4758
2015-10-23 11:50:00,13.13,13.14,13.11,13.13,92977.97356828192,4.625,4.6286,4.618,4.625,92977.9736
2015-10-23 11:55:00,13.13,13.14,13.12,13.13,86193.83259911893,4.625,4.6286,4.6215,4.625,86193.8326
2015-10-23 12:00:00,13.13,13.15,13.13,13.15,69290.7488986784,4.625,4.6321,4.625,4.6321,69290.7489
2015-10-23 12:05:00,13.14,13.14,13.12,13.13,75557.26872246695,4.6286,4.6286,4.6215,4.625,75557.2687
2015-10-23 12:10:00,13.13,13.13,13.12,13.12,55488.98678414096,4.625,4.625,4.6215,4.6215,55488.9868
2015-10-23 12:15:00,13.12,13.14,13.11,13.13,82497.79735682817,4.6215,4.6286,4.618,4.625,82497.7974
2015-10-23 12:20:00,13.13,13.15,13.13,13.15,97740.08810572686,4.625,4.6321,4.625,4.6321,97740.0881
2015-10-23 12:25:00,13.15,13.16,13.14,13.16,94753.3039647577,4.6321,4.6356,4.6286,4.6356,94753.304
2015-10-23 12:30:00,13.16,13.16,13.13,13.13,53220.264317180605,4.6356,4.6356,4.625,4.625,53220.2643
2015-10-23 12:35:00,13.13,13.15,13.13,13.14,57942.73127753303,4.625,4.6321,4.625,4.6286,57942.7313
2015-10-23 12:40:00,13.13,13.14,13.13,13.14,64099.118942731264,4.625,4.6286,4.625,4.6286,64099.1189
2015-10-23 12:45:00,13.14,13.14,13.13,13.13,74063.87665198237,4.6286,4.6286,4.625,4.625,74063.8767
2015-10-23 12:50:00,13.13,13.13,13.12,13.12,106464.75770925108,4.625,4.625,4.6215,4.6215,106464.7577
2015-10-23 12:55:00,13.12,13.14,13.12,13.13,84420.70484581497,4.6215,4.6286,4.6215,4.625,84420.7048
2015-10-23 13:00:00,13.13,13.13,13.11,13.11,78129.95594713655,4.625,4.625,4.618,4.618,78129.9559
2015-10-23 13:05:00,13.11,13.12,13.1,13.12,68876.65198237884,4.618,4.6215,4.6145,4.6215,68876.652
2015-10-23 13:10:00,13.12,13.13,13.11,13.13,73041.8502202643,4.6215,4.625,4.618,4.625,73041.8502
2015-10-23 13:15:00,13.13,13.13,13.12,13.13,39348.017621145365,4.625,4.625,4.6215,4.625,39348.0176
2015-10-23 13:20:00,13.13,13.16,13.13,13.15,106762.11453744493,4.625,4.6356,4.625,4.6321,106762.1145
2015-10-23 13:25:00,13.14,13.16,13.14,13.15,85530.83700440527,4.6286,4.6356,4.6286,4.6321,85530.837
2015-10-23 13:30:00,13.15,13.16,13.14,13.16,75059.47136563875,4.6321,4.6356,4.6286,4.6356,75059.4714
2015-10-23 13:35:00,13.16,13.17,13.16,13.16,135233.48017621142,4.6356,4.6391,4.6356,4.6356,135233.4802
2015-10-23 13:40:00,13.16,13.17,13.15,13.17,128548.45814977972,4.6356,4.6391,4.6321,4.6391,128548.4581
2015-10-23 13:45:00,13.17,13.19,13.16,13.19,122094.71365638764,4.6391,4.6462,4.6356,4.6462,122094.7137
2015-10-23 13:50:00,13.19,13.19,13.18,13.18,108843.61233480174,4.6462,4.6462,4.6427,4.6427,108843.6123
2015-10-23 13:55:00,13.18,13.19,13.17,13.18,170396.47577092508,4.6427,4.6462,4.6391,4.6427,170396.4758
2015-10-23 14:00:00,13.18,13.19,13.17,13.19,82638.76651982377,4.6427,4.6462,4.6391,4.6462,82638.7665
2015-10-23 14:05:00,13.19,13.2,13.18,13.18,60143.17180616739,4.6462,4.6497,4.6427,4.6427,60143.1718
2015-10-23 14:10:00,13.18,13.19,13.16,13.17,126110.13215859028,4.6427,4.6462,4.6356,4.6391,126110.1322
2015-10-23 14:15:00,13.17,13.19,13.16,13.19,167651.9823788546,4.6391,4.6462,4.6356,4.6462,167651.9824
2015-10-23 14:20:00,13.19,13.2,13.18,13.2,72927.31277533039,4.6462,4.6497,4.6427,4.6497,72927.3128
2015-10-23 14:25:00,13.2,13.21,13.18,13.19,62559.471365638754,4.6497,4.6532,4.6427,4.6462,62559.4714
2015-10-23 14:30:00,13.18,13.21,13.18,13.2,111729.0748898678,4.6427,4.6532,4.6427,4.6497,111729.0749
2015-10-23 14:35:00,13.2,13.2,13.18,13.2,183136.563876652,4.6497,4.6497,4.6427,4.6497,183136.5639
2015-10-23 14:40:00,13.2,13.2,13.18,13.19,310570.48458149773,4.6497,4.6497,4.6427,4.6462,310570.4846
2015-10-23 14:45:00,13.19,13.21,13.18,13.21,267321.5859030837,4.6462,4.6532,4.6427,4.6532,267321.5859
2015-10-23 14:50:00,13.21,13.21,13.18,13.19,205022.02643171803,4.6532,4.6532,4.6427,4.6462,205022.0264
2015-10-23 14:55:00,13.2,13.2,13.17,13.17,169140.96916299558,4.6497,4.6497,4.6391,4.6391,169140.9692
2015-10-23 15:00:00,13.17,13.19,13.17,13.18,112790.7488986784,4.6391,4.6462,4.6391,4.6427,112790.7489
2015-10-23 15:05:00,13.18,13.18,13.16,13.18,239354.6255506608,4.6427,4.6427,4.6356,4.6427,239354.6256
2015-10-23 15:10:00,13.18,13.19,13.17,13.17,173235.68281938322,4.6427,4.6462,4.6391,4.6391,173235.6828
2015-10-23 15:15:00,13.17,13.18,13.17,13.18,114867.8414096916,4.6391,4.6427,4.6391,4.6427,114867.8414
2015-10-23 15:20:00,13.18,13.18,13.16,13.16,383495.5947136563,4.6427,4.6427,4.6356,4.6356,383495.5947
2015-10-23 15:25:00,13.16,13.17,13.15,13.16,158601.32158590306,4.6356,4.6391,4.6321,4.6356,158601.3216
2015-10-23 15:30:00,13.16,13.18,13.15,13.16,228077.0925110132,4.6356,4.6427,4.6321,4.6356,228077.0925
2015-10-23 15:35:00,13.16,13.18,13.14,13.17,179288.54625550658,4.6356,4.6427,4.6286,4.6391,179288.5463
2015-10-23 15:40:00,13.17,13.18,13.15,13.17,254698.2378854625,4.6391,4.6427,4.6321,4.6391,254698.2379
2015-10-23 15:45:00,13.16,13.18,13.15,13.17,383942.731277533,4.6356,4.6427,4.6321,4.6391,383942.7313
2015-10-23 15:50:00,13.17,13.18,13.15,13.18,406647.5770925109,4.6391,4.6427,4.6321,4.6427,406647.5771
2015-10-23 15:55:00,13.18,13.19,13.17,13.18,1260988.9867841408,4.6427,4.6462,4.6391,4.6427,1260988.9868
2015-10-26 09:30:00,13.14,13.18,13.09,13.1,409204.8458149779,4.6286,4.6427,4.611,4.6145,409204.8458
2015-10-26 09:35:00,13.1,13.12,13.05,13.05,185654.1850220264,4.6145,4.6215,4.5969,4.5969,185654.185
2015-10-26 09:40:00,13.05,13.06,12.99,13.0,305973.56828193826,4.5969,4.6004,4.5757,4.5793,305973.5683
2015-10-26 09:45:00,13.0,13.01,12.94,12.95,280110.13215859025,4.5793,4.5828,4.5581,4.5616,280110.1322
2015-10-26 09:50:00,12.95,12.96,12.93,12.95,148264.31718061672,4.5616,4.5652,4.5546,4.5616,148264.3172
2015-10-26 09:55:00,12.95,12.98,12.94,12.95,215129.9559471365,4.5616,4.5722,4.5581,4.5616,215129.9559
2015-10-26 10:00:00,12.95,12.96,12.93,12.94,289566.07929515414,4.5616,4.5652,4.5546,4.5581,289566.0793
2015-10-26 10:05:00,12.94,12.98,12.94,12.97,148138.76651982375,4.5581,4.5722,4.5581,4.5687,148138.7665
2015-10-26 10:10:00,12.97,12.98,12.95,12.96,178526.43171806165,4.5687,4.5722,4.5616,4.5652,178526.4317
2015-10-26 10:15:00,12.95,12.98,12.95,12.96,164107.92951541848,4.5616,4.5722,4.5616,4.5652,164107.9295
2015-10-26 10:20:00,12.96,12.98,12.95,12.97,191607.92951541848,4.5652,4.5722,4.5616,4.5687,191607.9295
2015-10-26 10:25:00,12.98,12.98,12.96,12.96,102233.48017621144,4.5722,4.5722,4.5652,4.5652,102233.4802
2015-10-26 10:30:00,12.96,12.98,12.96,12.97,147863.436123348,4.5652,4.5722,4.5652,4.5687,147863.4361
2015-10-26 10:35:00,12.97,12.98,12.95,12.95,113797.3568281938,4.5687,4.5722,4.5616,4.5616,113797.3568
2015-10-26 10:40:00,12.96,12.96,12.93,12.94,157037.44493392066,4.5652,4.5652,4.5546,4.5581,157037.4449
2015-10-26 10:45:00,12.93,12.95,12.93,12.93,127156.3876651982,4.5546,4.5616,4.5546,4.5546,127156.3877
2015-10-26 10:50:00,12.93,12.95,12.92,12.95,173094.71365638764,4.5546,4.5616,4.5511,4.5616,173094.7137
2015-10-26 10:55:00,12.95,12.96,12.95,12.95,113715.859030837,4.5616,4.5652,4.5616,4.5616,113715.859
2015-10-26 11:00:00,12.95,12.96,12.95,12.96,131949.33920704844,4.5616,4.5652,4.5616,4.5652,131949.3392
2015-10-26 11:05:00,12.96,12.96,12.94,12.96,120229.0748898678,4.5652,4.5652,4.5581,4.5652,120229.0749
2015-10-26 11:10:00,12.96,12.96,12.95,12.96,98616.74008810573,4.5652,4.5652,4.5616,4.5652,98616.7401
2015-10-26 11:15:00,12.96,12.96,12.93,12.94,227546.25550660788,4.5652,4.5652,4.5546,4.5581,227546.2555
2015-10-26 11:20:00,12.94,12.94,12.93,12.93,128658.59030837004,4.5581,4.5581,4.5546,4.5546,128658.5903
2015-10-26 11:25:00,12.93,12.95,12.93,12.95,104074.8898678414,4.5546,4.5616,4.5546,4.5616,104074.8899
2015-10-26 11:30:00,12.95,12.95,12.94,12.95,81702.64317180615,4.5616,4.5616,4.5581,4.5616,81702.6432
2015-10-26 11:35:00,12.94,12.95,12.93,12.94,106061.67400881056,4.5581,4.5616,4.5546,4.5581,106061.674
2015-10-26 11:40:00,12.93,12.94,12.92,12.92,169290.74889867837,4.5546,4.5581,4.5511,4.5511,169290.7489
2015-10-26 11:45:00,12.93,12.93,12.92,12.93,133918.50220264314,4.5546,4.5546,4.5511,4.5546,133918.5022
2015-10-26 11:50:00,12.93,12.93,12.91,12.91,236473.5682819383,4.5546,4.5546,4.5476,4.5476,236473.5683
2015-10-26 11:55:00,12.91,12.93,12.91,12.93,181643.17180616732,4.5476,4.5546,4.5476,4.5546,181643.1718
2015-10-26 12:00:00,12.93,12.94,12.92,12.93,153220.26431718058,4.5546,4.5581,4.5511,4.5546,153220.2643
2015-10-26 12:05:00,12.92,12.93,12.92,12.92,113515.41850220262,4.5511,4.5546,4.5511,4.5511,113515.4185
2015-10-26 12:10:00,12.92,12.92,12.9,12.9,104292.9515418502,4.5511,4.5511,4.544,4.544,104292.9515
2015-10-26 12:15:00,12.9,12.92,12.9,12.92,151707.04845814974,4.544,4.5511,4.544,4.5511,151707.0485
2015-10-26 12:20:00,12.92,12.94,12.92,12.94,93123.34801762112,4.5511,4.5581,4.5511,4.5581,93123.348
2015-10-26 12:25:00,12.94,12.95,12.94,12.95,103555.06607929514,4.5581,4.5616,4.5581,4.5616,103555.0661
2015-10-26 12:30:00,12.95,12.95,12.93,12.93,110850.22026431716,4.5616,4.5616,4.5546,4.5546,110850.2203
2015-10-26 12:35:00,12.93,12.94,12.92,12.93,164231.27753303965,4.5546,4.5581,4.5511,4.5546,164231.2775
2015-10-26 12:40:00,12.93,12.94,12.93,12.94,114325.9911894273,4.5546,4.5581,4.5546,4.5581,114325.9912
2015-10-26 12:45:00,12.93,12.97,12.93,12.97,84193.83259911893,4.5546,4.5687,4.5546,4.5687,84193.8326
2015-10-26 12:50:00,12.97,12.97,12.96,12.96,92213.65638766518,4.5687,4.5687,4.5652,4.5652,92213.6564
2015-10-26 12:55:00,12.96,12.96,12.94,12.95,57711.45374449338,4.5652,4.5652,4.5581,4.5616,57711.4537
2015-10-26 13:00:00,12.95,12.95,12.93,12.95,82094.71365638766,4.5616,4.5616,4.5546,4.5616,82094.7137
2015-10-26 13:05:00,12.95,12.96,12.94,12.95,70215.85903083699,4.5616,4.5652,4.5581,4.5616,70215.859
2015-10-26 13:10:00,12.96,12.96,12.94,12.96,86843.61233480174,4.5652,4.5652,4.5581,4.5652,86843.6123
2015-10-26 13:15:00,12.96,12.96,12.96,12.96,60134.361233480166,4.5652,4.5652,4.5652,4.5652,60134.3612
2015-10-26 13:20:00,12.96,12.96,12.94,12.95,83568.28193832598,4.5652,4.5652,4.5581,4.5616,83568.2819
2015-10-26 13:25:00,12.95,12.95,12.94,12.94,64017.62114537444,4.5616,4.5616,4.5581,4.5581,64017.6211
2015-10-26 13:30:00,12.94,12.94,12.92,12.92,242264.3171806167,4.5581,4.5581,4.5511,4.5511,242264.3172
2015-10-26 13:35:00,12.92,12.93,12.9,12.9,212592.51101321584,4.5511,4.5546,4.544,4.544,212592.511
2015-10-26 13:40:00,12.9,12.9,12.88,12.89,191929.51541850212,4.544,4.544,4.537,4.5405,191929.5154
2015-10-26 13:45:00,12.89,12.89,12.86,12.87,286255.5066079295,4.5405,4.5405,4.5299,4.5335,286255.5066
2015-10-26 13:50:00,12.87,12.87,12.84,12.85,141918.50220264314,4.5335,4.5335,4.5229,4.5264,141918.5022
2015-10-26 13:55:00,12.85,12.85,12.83,12.83,200830.3964757709,4.5264,4.5264,4.5194,4.5194,200830.3965
2015-10-26 14:00:00,12.83,12.84,12.83,12.83,289385.46255506604,4.5194,4.5229,4.5194,4.5194,289385.4626
2015-10-26 14:05:00,12.83,12.84,12.83,12.83,252079.29515418492,4.5194,4.5229,4.5194,4.5194,252079.2952
2015-10-26 14:10:00,12.83,12.83,12.79,12.79,265612.3348017621,4.5194,4.5194,4.5053,4.5053,265612.3348
2015-10-26 14:15:00,12.8,12.8,12.78,12.78,253026.4317180616,4.5088,4.5088,4.5018,4.5018,253026.4317
2015-10-26 14:20:00,12.78,12.79,12.77,12.77,352588.10572687216,4.5018,4.5053,4.4982,4.4982,352588.1057
2015-10-26 14:25:00,12.77,12.77,12.74,12.76,370625.5506607929,4.4982,4.4982,4.4877,4.4947,370625.5507
2015-10-26 14:30:00,12.76,12.76,12.74,12.74,319068.2819383259,4.4947,4.4947,4.4877,4.4877,319068.2819
2015-10-26 14:35:00,12.74,12.75,12.73,12.73,239257.70925110127,4.4877,4.4912,4.4841,4.4841,239257.7093
2015-10-26 14:40:00,12.73,12.76,12.73,12.74,313511.0132158589,4.4841,4.4947,4.4841,4.4877,313511.0132
2015-10-26 14:45:00,12.74,12.77,12.74,12.76,354993.3920704845,4.4877,4.4982,4.4877,4.4947,354993.3921
2015-10-26 14:50:00,12.76,12.77,12.75,12.77,286861.23348017613,4.4947,4.4982,4.4912,4.4982,286861.2335
2015-10-26 14:55:00,12.77,12.78,12.77,12.78,153019.82378854623,4.4982,4.5018,4.4982,4.5018,153019.8238
2015-10-26 15:00:00,12.78,12.78,12.76,12.78,326178.41409691627,4.5018,4.5018,4.4947,4.5018,326178.4141
2015-10-26 15:05:00,12.79,12.79,12.78,12.79,150281.93832599116,4.5053,4.5053,4.5018,4.5053,150281.9383
2015-10-26 15:10:00,12.79,12.79,12.76,12.77,295662.9955947136,4.5053,4.5053,4.4947,4.4982,295662.9956
2015-10-26 15:15:00,12.76,12.78,12.76,12.78,409317.18061674,4.4947,4.5018,4.4947,4.5018,409317.1806
2015-10-26 15:20:00,12.77,12.78,12.76,12.76,335235.6828193832,4.4982,4.5018,4.4947,4.4947,335235.6828
2015-10-26 15:25:00,12.76,12.76,12.75,12.75,270627.7533039647,4.4947,4.4947,4.4912,4.4912,270627.7533
2015-10-26 15:30:00,12.75,12.77,12.75,12.77,456526.4317180616,4.4912,4.4982,4.4912,4.4982,456526.4317
2015-10-26 15:35:00,12.77,12.77,12.74,12.76,803046.2555066078,4.4982,4.4982,4.4877,4.4947,803046.2555
2015-10-26 15:40:00,12.75,12.76,12.74,12.75,481438.3259911893,4.4912,4.4947,4.4877,4.4912,481438.326
2015-10-26 15:45:00,12.75,12.75,12.73,12.73,646290.7488986783,4.4912,4.4912,4.4841,4.4841,646290.7489
2015-10-26 15:50:00,12.73,12.73,12.72,12.73,1437839.2070484578,4.4841,4.4841,4.4806,4.4841,1437839.207
2015-10-26 15:55:00,12.73,12.75,12.73,12.74,2344601.3215859025,4.4841,4.4912,4.4841,4.4877,2344601.3216
2015-10-27 09:30:00,12.68,12.72,12.61,12.63,846497.797356828,4.4665,4.4806,4.4419,4.4489,846497.7974
2015-10-27 09:35:00,12.63,12.64,12.6,12.64,416270.9251101321,4.4489,4.4524,4.4384,4.4524,416270.9251
2015-10-27 09:40:00,12.64,12.66,12.63,12.65,460081.4977973568,4.4524,4.4595,4.4489,4.456,460081.4978
2015-10-27 09:45:00,12.64,12.68,12.63,12.64,183381.0572687224,4.4524,4.4665,4.4489,4.4524,183381.0573
2015-10-27 09:50:00,12.64,12.67,12.64,12.66,457852.4229074889,4.4524,4.463,4.4524,4.4595,457852.4229
2015-10-27 09:55:00,12.66,12.73,12.66,12.72,183533.03964757707,4.4595,4.4841,4.4595,4.4806,183533.0396
2015-10-27 10:00:00,12.72,12.72,12.69,12.71,172724.6696035242,4.4806,4.4806,4.4701,4.4771,172724.6696
2015-10-27 10:05:00,12.7,12.72,12.69,12.7,148083.7004405286,4.4736,4.4806,4.4701,4.4736,148083.7004
2015-10-27 10:10:00,12.7,12.7,12.66,12.66,136724.6696035242,4.4736,4.4736,4.4595,4.4595,136724.6696
2015-10-27 10:15:00,12.66,12.67,12.63,12.63,211601.32158590303,4.4595,4.463,4.4489,4.4489,211601.3216
2015-10-27 10:20:00,12.63,12.64,12.6,12.61,273640.9691629955,4.4489,4.4524,4.4384,4.4419,273640.9692
2015-10-27 10:25:00,12.62,12.64,12.61,12.64,163328.1938325991,4.4454,4.4524,4.4419,4.4524,163328.1938
2015-10-27 10:30:00,12.64,12.64,12.59,12.6,214059.47136563872,4.4524,4.4524,4.4348,4.4384,214059.4714
2015-10-27 10:35:00,12.6,12.62,12.59,12.59,213365.63876651973,4.4384,4.4454,4.4348,4.4348,213365.6388
2015-10-27 10:40:00,12.59,12.63,12.59,12.63,194136.563876652,4.4348,4.4489,4.4348,4.4489,194136.5639
2015-10-27 10:45:00,12.63,12.63,12.6,12.6,242420.7048458149,4.4489,4.4489,4.4384,4.4384,242420.7048
2015-10-27 10:50:00,12.6,12.61,12.56,12.57,298455.94713656383,4.4384,4.4419,4.4243,4.4278,298455.9471
2015-10-27 10:55:00,12.57,12.58,12.56,12.57,287812.7753303964,4.4278,4.4313,4.4243,4.4278,287812.7753
2015-10-27 11:00:00,12.57,12.59,12.56,12.59,276048.4581497797,4.4278,4.4348,4.4243,4.4348,276048.4581
2015-10-27 11:05:00,12.59,12.61,12.58,12.59,276951.54185022024,4.4348,4.4419,4.4313,4.4348,276951.5419
2015-10-27 11:10:00,12.59,12.6,12.58,12.59,264590.308370044,4.4348,4.4384,4.4313,4.4348,264590.3084
2015-10-27 11:15:00,12.59,12.6,12.57,12.57,208013.2158590308,4.4348,4.4384,4.4278,4.4278,208013.2159
2015-10-27 11:20:00,12.57,12.57,12.55,12.57,260180.61674008807,4.4278,4.4278,4.4207,4.4278,260180.6167
2015-10-27 11:25:00,12.57,12.58,12.54,12.54,155077.09251101318,4.4278,4.4313,4.4172,4.4172,155077.0925
2015-10-27 11:30:00,12.54,12.56,12.53,12.53,328889.86784140964,4.4172,4.4243,4.4137,4.4137,328889.8678
2015-10-27 11:35:00,12.53,12.55,12.53,12.53,288057.2687224669,4.4137,4.4207,4.4137,4.4137,288057.2687
2015-10-27 11:40:00,12.53,12.55,12.53,12.53,289768.7224669603,4.4137,4.4207,4.4137,4.4137,289768.7225
2015-10-27 11:45:00,12.53,12.58,12.53,12.58,232420.7048458149,4.4137,4.4313,4.4137,4.4313,232420.7048
2015-10-27 11:50:00,12.58,12.59,12.56,12.57,512966.9603524228,4.4313,4.4348,4.4243,4.4278,512966.9604
2015-10-27 11:55:00,12.57,12.58,12.56,12.58,228028.63436123345,4.4278,4.4313,4.4243,4.4313,228028.6344
2015-10-27 12:00:00,12.58,12.58,12.55,12.56,110610.13215859028,4.4313,4.4313,4.4207,4.4243,110610.1322
2015-10-27 12:05:00,12.55,12.56,12.53,12.54,245279.73568281933,4.4207,4.4243,4.4137,4.4172,245279.7357
2015-10-27 12:10:00,12.54,12.54,12.52,12.53,248101.32158590303,4.4172,4.4172,4.4102,4.4137,248101.3216
2015-10-27 12:15:00,12.54,12.54,12.51,12.53,271618.9427312775,4.4172,4.4172,4.4067,4.4137,271618.9427
2015-10-27 12:20:00,12.53,12.55,12.53,12.54,115995.59471365636,4.4137,4.4207,4.4137,4.4172,115995.5947
2015-10-27 12:25:00,12.54,12.55,12.53,12.53,189859.0308370044,4.4172,4.4207,4.4137,4.4137,189859.0308
2015-10-27 12:30:00,12.53,12.56,12.53,12.53,230848.0176211453,4.4137,4.4243,4.4137,4.4137,230848.0176
2015-10-27 12:35:00,12.53,12.56,12.53,12.55,211116.7400881057,4.4137,4.4243,4.4137,4.4207,211116.7401
2015-10-27 12:40:00,12.55,12.56,12.53,12.54,214085.9030837004,4.4207,4.4243,4.4137,4.4172,214085.9031
2015-10-27 12:45:00,12.54,12.56,12.53,12.56,156896.47577092508,4.4172,4.4243,4.4137,4.4243,156896.4758
2015-10-27 12:50:00,12.55,12.56,12.53,12.53,140462.55506607928,4.4207,4.4243,4.4137,4.4137,140462.5551
2015-10-27 12:55:00,12.53,12.54,12.51,12.51,432517.6211453744,4.4137,4.4172,4.4067,4.4067,432517.6211
2015-10-27 13:00:00,12.51,12.53,12.49,12.5,396588.10572687216,4.4067,4.4137,4.3996,4.4031,396588.1057
2015-10-27 13:05:00,12.5,12.53,12.5,12.52,238257.70925110127,4.4031,4.4137,4.4031,4.4102,238257.7093
2015-10-27 13:10:00,12.52,12.53,12.51,12.52,277427.3127753303,4.4102,4.4137,4.4067,4.4102,277427.3128
2015-10-27 13:15:00,12.52,12.53,12.51,12.52,109817.18061674006,4.4102,4.4137,4.4067,4.4102,109817.1806
2015-10-27 13:20:00,12.52,12.53,12.5,12.51,200537.44493392063,4.4102,4.4137,4.4031,4.4067,200537.4449
2015-10-27 13:25:00,12.5,12.51,12.49,12.5,218028.63436123345,4.4031,4.4067,4.3996,4.4031,218028.6344
2015-10-27 13:30:00,12.51,12.52,12.5,12.52,207094.71365638764,4.4067,4.4102,4.4031,4.4102,207094.7137
2015-10-27 13:35:00,12.52,12.52,12.5,12.51,133566.07929515417,4.4102,4.4102,4.4031,4.4067,133566.0793
2015-10-27 13:40:00,12.5,12.52,12.49,12.49,203735.6828193832,4.4031,4.4102,4.3996,4.3996,203735.6828
2015-10-27 13:45:00,12.5,12.5,12.48,12.48,166370.0440528634,4.4031,4.4031,4.3961,4.3961,166370.0441
2015-10-27 13:50:00,12.49,12.5,12.45,12.45,525268.7224669602,4.3996,4.4031,4.3855,4.3855,525268.7225
2015-10-27 13:55:00,12.46,12.5,12.42,12.49,1169400.8810572685,4.389,4.4031,4.3749,4.3996,1169400.8811
2015-10-27 14:00:00,12.49,12.52,12.47,12.49,364444.9339207048,4.3996,4.4102,4.3926,4.3996,364444.9339
2015-10-27 14:05:00,12.49,12.49,12.47,12.49,269136.5638766519,4.3996,4.3996,4.3926,4.3996,269136.5639
2015-10-27 14:10:00,12.49,12.49,12.48,12.48,167198.23788546253,4.3996,4.3996,4.3961,4.3961,167198.2379
2015-10-27 14:15:00,12.49,12.5,12.46,12.47,320145.3744493392,4.3996,4.4031,4.389,4.3926,320145.3744
2015-10-27 14:20:00,12.47,12.48,12.46,12.47,351107.9295154184,4.3926,4.3961,4.389,4.3926,351107.9295
2015-10-27 14:25:00,12.47,12.49,12.46,12.47,215145.3744493392,4.3926,4.3996,4.389,4.3926,215145.3744
2015-10-27 14:30:00,12.47,12.47,12.45,12.46,238892.07048458143,4.3926,4.3926,4.3855,4.389,238892.0705
2015-10-27 14:35:00,12.46,12.48,12.46,12.47,210259.9118942731,4.389,4.3961,4.389,4.3926,210259.9119
2015-10-27 14:40:00,12.47,12.47,12.44,12.45,371500.0,4.3926,4.3926,4.382,4.3855,371500.0
2015-10-27 14:45:00,12.45,12.46,12.43,12.45,280193.8325991189,4.3855,4.389,4.3785,4.3855,280193.8326
2015-10-27 14:50:00,12.44,12.45,12.43,12.43,334403.0837004405,4.382,4.3855,4.3785,4.3785,334403.0837
2015-10-27 14:55:00,12.43,12.45,12.42,12.43,297070.48458149773,4.3785,4.3855,4.3749,4.3785,297070.4846
2015-10-27 15:00:00,12.43,12.44,12.41,12.44,372096.9162995594,4.3785,4.382,4.3714,4.382,372096.9163
2015-10-27 15:05:00,12.44,12.45,12.43,12.45,341079.295154185,4.382,4.3855,4.3785,4.3855,341079.2952
2015-10-27 15:10:00,12.45,12.48,12.44,12.46,326105.72687224665,4.3855,4.3961,4.382,4.389,326105.7269
2015-10-27 15:15:00,12.46,12.46,12.43,12.43,260524.22907488985,4.389,4.389,4.3785,4.3785,260524.2291
2015-10-27 15:20:00,12.43,12.46,12.43,12.44,532790.7488986783,4.3785,4.389,4.3785,4.382,532790.7489
2015-10-27 15:25:00,12.44,12.47,12.44,12.45,514292.9515418501,4.382,4.3926,4.382,4.3855,514292.9515
2015-10-27 15:30:00,12.45,12.47,12.44,12.44,468088.10572687216,4.3855,4.3926,4.382,4.382,468088.1057
2015-10-27 15:35:00,12.44,12.45,12.42,12.43,530680.616740088,4.382,4.3855,4.3749,4.3785,530680.6167
2015-10-27 15:40:00,12.43,12.47,12.43,12.44,628999.9999999999,4.3785,4.3926,4.3785,4.382,629000.0
2015-10-27 15:45:00,12.44,12.44,12.43,12.44,530365.6387665197,4.382,4.382,4.3785,4.382,530365.6388
2015-10-27 15:50:00,12.44,12.45,12.44,12.44,615986.784140969,4.382,4.3855,4.382,4.382,615986.7841
2015-10-27 15:55:00,12.44,12.47,12.44,12.46,1599577.092511013,4.382,4.3926,4.382,4.389,1599577.0925
2015-10-28 09:30:00,12.49,12.5,12.44,12.47,457400.8810572687,4.3996,4.4031,4.382,4.3926,457400.8811
2015-10-28 09:35:00,12.47,12.51,12.47,12.49,189817.18061674005,4.3926,4.4067,4.3926,4.3996,189817.1806
2015-10-28 09:40:00,12.48,12.53,12.47,12.53,196863.436123348,4.3961,4.4137,4.3926,4.4137,196863.4361
2015-10-28 09:45:00,12.53,12.55,12.51,12.53,156422.90748898676,4.4137,4.4207,4.4067,4.4137,156422.9075
2015-10-28 09:50:00,12.54,12.54,12.52,12.52,98513.21585903082,4.4172,4.4172,4.4102,4.4102,98513.2159
2015-10-28 09:55:00,12.52,12.56,12.52,12.55,268764.31718061666,4.4102,4.4243,4.4102,4.4207,268764.3172
2015-10-28 10:00:00,12.55,12.6,12.55,12.59,140372.2466960352,4.4207,4.4384,4.4207,4.4348,140372.2467
2015-10-28 10:05:00,12.59,12.62,12.59,12.62,144678.41409691627,4.4348,4.4454,4.4348,4.4454,144678.4141
2015-10-28 10:10:00,12.62,12.64,12.62,12.62,247484.5814977973,4.4454,4.4524,4.4454,4.4454,247484.5815
2015-10-28 10:15:00,12.62,12.63,12.62,12.62,186980.1762114537,4.4454,4.4489,4.4454,4.4454,186980.1762
2015-10-28 10:20:00,12.62,12.63,12.59,12.6,350105.72687224665,4.4454,4.4489,4.4348,4.4384,350105.7269
2015-10-28 10:25:00,12.6,12.61,12.55,12.55,230786.34361233475,4.4384,4.4419,4.4207,4.4207,230786.3436
2015-10-28 10:30:00,12.55,12.59,12.55,12.58,434654.1850220264,4.4207,4.4348,4.4207,4.4313,434654.185
2015-10-28 10:35:00,12.58,12.63,12.58,12.62,169026.43171806165,4.4313,4.4489,4.4313,4.4454,169026.4317
2015-10-28 10:40:00,12.62,12.64,12.61,12.61,219244.49339207044,4.4454,4.4524,4.4419,4.4419,219244.4934
2015-10-28 10:45:00,12.61,12.64,12.6,12.63,137958.14977973566,4.4419,4.4524,4.4384,4.4489,137958.1498
2015-10-28 10:50:00,12.63,12.63,12.61,12.62,128149.7797356828,4.4489,4.4489,4.4419,4.4454,128149.7797
2015-10-28 10:55:00,12.62,12.63,12.59,12.61,282182.81938325986,4.4454,4.4489,4.4348,4.4419,282182.8194
2015-10-28 11:00:00,12.61,12.62,12.6,12.61,201612.33480176207,4.4419,4.4454,4.4384,4.4419,201612.3348
2015-10-28 11:05:00,12.61,12.64,12.61,12.62,182898.67841409688,4.4419,4.4524,4.4419,4.4454,182898.6784
2015-10-28 11:10:00,12.62,12.63,12.61,12.61,97151.9823788546,4.4454,4.4489,4.4419,4.4419,97151.9824
2015-10-28 11:15:00,12.62,12.62,12.61,12.61,64720.264317180605,4.4454,4.4454,4.4419,4.4419,64720.2643
2015-10-28 11:20:00,12.61,12.63,12.6,12.63,118381.05726872243,4.4419,4.4489,4.4384,4.4489,118381.0573
2015-10-28 11:25:00,12.63,12.66,12.63,12.66,152618.9427312775,4.4489,4.4595,4.4489,4.4595,152618.9427
2015-10-28 11:30:00,12.66,12.67,12.64,12.65,142455.94713656386,4.4595,4.463,4.4524,4.456,142455.9471
2015-10-28 11:35:00,12.65,12.66,12.63,12.64,127693.83259911892,4.456,4.4595,4.4489,4.4524,127693.8326
2015-10-28 11:40:00,12.64,12.66,12.64,12.66,118500.0,4.4524,4.4595,4.4524,4.4595,118500.0
2015-10-28 11:45:00,12.66,12.66,12.65,12.66,46658.59030837003,4.4595,4.4595,4.456,4.4595,46658.5903
2015-10-28 11:50:00,12.66,12.68,12.66,12.68,181134.36123348013,4.4595,4.4665,4.4595,4.4665,181134.3612
2015-10-28 11:55:00,12.68,12.69,12.66,12.68,286931.718061674,4.4665,4.4701,4.4595,4.4665,286931.7181
2015-10-28 12:00:00,12.68,12.69,12.66,12.69,72729.07488986783,4.4665,4.4701,4.4595,4.4701,72729.0749
2015-10-28 12:05:00,12.68,12.69,12.66,12.66,81605.72687224668,4.4665,4.4701,4.4595,4.4595,81605.7269
2015-10-28 12:10:00,12.66,12.68,12.66,12.67,97592.51101321584,4.4595,4.4665,4.4595,4.463,97592.511
2015-10-28 12:15:00,12.67,12.68,12.64,12.66,172546.2555066079,4.463,4.4665,4.4524,4.4595,172546.2555
2015-10-28 12:20:00,12.67,12.68,12.66,12.67,107825.9911894273,4.463,4.4665,4.4595,4.463,107825.9912
2015-10-28 12:25:00,12.68,12.69,12.67,12.69,128911.89427312772,4.4665,4.4701,4.463,4.4701,128911.8943
2015-10-28 12:30:00,12.69,12.69,12.68,12.69,124984.58149779734,4.4701,4.4701,4.4665,4.4701,124984.5815
2015-10-28 12:35:00,12.69,12.69,12.67,12.68,121949.33920704844,4.4701,4.4701,4.463,4.4665,121949.3392
2015-10-28 12:40:00,12.68,12.68,12.66,12.66,125407.48898678413,4.4665,4.4665,4.4595,4.4595,125407.489
2015-10-28 12:45:00,12.66,12.66,12.64,12.65,96975.77092511012,4.4595,4.4595,4.4524,4.456,96975.7709
2015-10-28 12:50:00,12.65,12.66,12.65,12.65,86561.67400881056,4.456,4.4595,4.456,4.456,86561.674
2015-10-28 12:55:00,12.65,12.66,12.64,12.65,152339.20704845813,4.456,4.4595,4.4524,4.456,152339.207
2015-10-28 13:00:00,12.65,12.65,12.63,12.63,161920.70484581494,4.456,4.456,4.4489,4.4489,161920.7048
2015-10-28 13:05:00,12.63,12.63,12.62,12.62,67074.8898678414,4.4489,4.4489,4.4454,4.4454,67074.8899
2015-10-28 13:10:00,12.62,12.63,12.61,12.63,267546.2555066079,4.4454,4.4489,4.4419,4.4489,267546.2555
2015-10-28 13:15:00,12.63,12.63,12.62,12.63,110757.7092511013,4.4489,4.4489,4.4454,4.4489,110757.7093
2015-10-28 13:20:00,12.62,12.64,12.62,12.64,107303.96475770924,4.4454,4.4524,4.4454,4.4524,107303.9648
2015-10-28 13:25:00,12.64,12.64,12.63,12.63,101295.154185022,4.4524,4.4524,4.4489,4.4489,101295.1542
2015-10-28 13:30:00,12.64,12.64,12.63,12.63,93519.82378854624,4.4524,4.4524,4.4489,4.4489,93519.8238
2015-10-28 13:35:00,12.63,12.65,12.63,12.65,163696.03524229073,4.4489,4.456,4.4489,4.456,163696.0352
2015-10-28 13:40:00,12.65,12.67,12.64,12.66,123105.72687224668,4.456,4.463,4.4524,4.4595,123105.7269
2015-10-28 13:45:00,12.66,12.66,12.64,12.65,143281.93832599116,4.4595,4.4595,4.4524,4.456,143281.9383
2015-10-28 13:50:00,12.64,12.66,12.64,12.66,100105.72687224668,4.4524,4.4595,4.4524,4.4595,100105.7269
2015-10-28 13:55:00,12.66,12.69,12.65,12.69,213354.6255506608,4.4595,4.4701,4.456,4.4701,213354.6256
2015-10-28 14:00:00,12.68,12.68,12.56,12.6,472854.6255506607,4.4665,4.4665,4.4243,4.4384,472854.6256
2015-10-28 14:05:00,12.59,12.6,12.55,12.58,264865.6387665198,4.4348,4.4384,4.4207,4.4313,264865.6388
2015-10-28 14:10:00,12.57,12.58,12.49,12.51,433218.0616740087,4.4278,4.4313,4.3996,4.4067,433218.0617
2015-10-28 14:15:00,12.52,12.56,12.5,12.55,239299.5594713656,4.4102,4.4243,4.4031,4.4207,239299.5595
2015-10-28 14:20:00,12.55,12.58,12.54,12.58,438629.9559471365,4.4207,4.4313,4.4172,4.4313,438629.9559
2015-10-28 14:25:00,12.57,12.6,12.57,12.57,222004.4052863436,4.4278,4.4384,4.4278,4.4278,222004.4053
2015-10-28 14:30:00,12.58,12.58,12.53,12.53,339363.436123348,4.4313,4.4313,4.4137,4.4137,339363.4361
2015-10-28 14:35:00,12.53,12.58,12.53,12.57,306295.154185022,4.4137,4.4313,4.4137,4.4278,306295.1542
2015-10-28 14:40:00,12.57,12.59,12.56,12.57,418601.321585903,4.4278,4.4348,4.4243,4.4278,418601.3216
2015-10-28 14:45:00,12.57,12.6,12.57,12.58,277138.7665198237,4.4278,4.4384,4.4278,4.4313,277138.7665
2015-10-28 14:50:00,12.59,12.63,12.58,12.61,295775.33039647574,4.4348,4.4489,4.4313,4.4419,295775.3304
2015-10-28 14:55:00,12.61,12.63,12.6,12.62,156096.91629955944,4.4419,4.4489,4.4384,4.4454,156096.9163
2015-10-28 15:00:00,12.62,12.65,12.61,12.63,283145.3744493392,4.4454,4.456,4.4419,4.4489,283145.3744
2015-10-28 15:05:00,12.63,12.65,12.62,12.65,362431.7180616739,4.4489,4.456,4.4454,4.456,362431.7181
2015-10-28 15:10:00,12.64,12.65,12.63,12.65,137134.36123348016,4.4524,4.456,4.4489,4.456,137134.3612
2015-10-28 15:15:00,12.64,12.66,12.64,12.66,200486.7841409692,4.4524,4.4595,4.4524,4.4595,200486.7841
2015-10-28 15:20:00,12.65,12.66,12.64,12.65,195870.0440528634,4.456,4.4595,4.4524,4.456,195870.0441
2015-10-28 15:25:00,12.65,12.68,12.65,12.68,216865.63876651973,4.456,4.4665,4.456,4.4665,216865.6388
2015-10-28 15:30:00,12.68,12.7,12.67,12.67,322865.6387665198,4.4665,4.4736,4.463,4.463,322865.6388
2015-10-28 15:35:00,12.67,12.71,12.67,12.7,287696.0352422907,4.463,4.4771,4.463,4.4736,287696.0352
2015-10-28 15:40:00,12.7,12.71,12.69,12.7,344513.2158590308,4.4736,4.4771,4.4701,4.4736,344513.2159
2015-10-28 15:45:00,12.69,12.71,12.69,12.7,417365.6387665197,4.4701,4.4771,4.4701,4.4736,417365.6388
2015-10-28 15:50:00,12.7,12.71,12.68,12.69,413070.4845814977,4.4736,4.4771,4.4665,4.4701,413070.4846
2015-10-28 15:55:00,12.69,12.71,12.69,12.71,799718.0616740086,4.4701,4.4771,4.4701,4.4771,799718.0617
2015-10-29 09:30:00,12.54,12.61,12.46,12.5,697107.9295154184,4.4172,4.4419,4.389,4.4031,697107.9295
2015-10-29 09:35:00,12.49,12.57,12.48,12.5,259387.66519823784,4.3996,4.4278,4.3961,4.4031,259387.6652
2015-10-29 09:40:00,12.51,12.56,12.49,12.54,330337.0044052863,4.4067,4.4243,4.3996,4.4172,330337.0044
2015-10-29 09:45:00,12.54,12.59,12.53,12.58,437579.2951541849,4.4172,4.4348,4.4137,4.4313,437579.2952
2015-10-29 09:50:00,12.58,12.61,12.58,12.59,309460.3524229074,4.4313,4.4419,4.4313,4.4348,309460.3524
2015-10-29 09:55:00,12.59,12.59,12.54,12.54,198455.94713656383,4.4348,4.4348,4.4172,4.4172,198455.9471
2015-10-29 10:00:00,12.54,12.54,12.52,12.53,273709.25110132154,4.4172,4.4172,4.4102,4.4137,273709.2511
2015-10-29 10:05:00,12.52,12.55,12.52,12.54,200640.96916299555,4.4102,4.4207,4.4102,4.4172,200640.9692
2015-10-29 10:10:00,12.54,12.56,12.54,12.54,196832.5991189427,4.4172,4.4243,4.4172,4.4172,196832.5991
2015-10-29 10:15:00,12.54,12.54,12.5,12.5,308140.9691629955,4.4172,4.4172,4.4031,4.4031,308140.9692
2015-10-29 10:20:00,12.5,12.52,12.46,12.46,246605.72687224665,4.4031,4.4102,4.389,4.389,246605.7269
2015-10-29 10:25:00,12.46,12.47,12.42,12.43,354680.61674008804,4.389,4.3926,4.3749,4.3785,354680.6167
2015-10-29 10:30:00,12.43,12.45,12.41,12.42,307508.8105726872,4.3785,4.3855,4.3714,4.3749,307508.8106
2015-10-29 10:35:00,12.42,12.42,12.39,12.4,451288.5462555065,4.3749,4.3749,4.3644,4.3679,451288.5463
2015-10-29 10:40:00,12.4,12.44,12.4,12.43,187396.47577092508,4.3679,4.382,4.3679,4.3785,187396.4758
2015-10-29 10:45:00,12.43,12.43,12.39,12.39,176394.27312775326,4.3785,4.3785,4.3644,4.3644,176394.2731
2015-10-29 10:50:00,12.39,12.42,12.39,12.42,214830.3964757709,4.3644,4.3749,4.3644,4.3749,214830.3965
2015-10-29 10:55:00,12.42,12.43,12.41,12.42,157528.63436123345,4.3749,4.3785,4.3714,4.3749,157528.6344
2015-10-29 11:00:00,12.42,12.42,12.39,12.39,187859.0308370044,4.3749,4.3749,4.3644,4.3644,187859.0308
2015-10-29 11:05:00,12.4,12.42,12.38,12.42,333149.7797356828,4.3679,4.3749,4.3609,4.3749,333149.7797
2015-10-29 11:10:00,12.42,12.43,12.41,12.42,165222.46696035238,4.3749,4.3785,4.3714,4.3749,165222.467
2015-10-29 11:15:00,12.42,12.42,12.41,12.42,142903.0837004405,4.3749,4.3749,4.3714,4.3749,142903.0837
2015-10-29 11:20:00,12.42,12.43,12.42,12.43,115370.04405286342,4.3749,4.3785,4.3749,4.3785,115370.0441
2015-10-29 11:25:00,12.43,12.44,12.42,12.44,269812.7753303964,4.3785,4.382,4.3749,4.382,269812.7753
2015-10-29 11:30:00,12.44,12.44,12.44,12.44,144235.68281938325,4.382,4.382,4.382,4.382,144235.6828
2015-10-29 11:35:00,12.44,12.44,12.43,12.44,154484.58149779734,4.382,4.382,4.3785,4.382,154484.5815
2015-10-29 11:40:00,12.44,12.45,12.43,12.45,210645.3744493392,4.382,4.3855,4.3785,4.3855,210645.3744
2015-10-29 11:45:00,12.44,12.48,12.44,12.48,225330.3964757709,4.382,4.3961,4.382,4.3961,225330.3965
2015-10-29 11:50:00,12.48,12.48,12.46,12.47,151235.68281938322,4.3961,4.3961,4.389,4.3926,151235.6828
2015-10-29 11:55:00,12.47,12.47,12.45,12.46,249440.5286343612,4.3926,4.3926,4.3855,4.389,249440.5286
2015-10-29 12:00:00,12.46,12.46,12.44,12.44,223264.3171806167,4.389,4.389,4.382,4.382,223264.3172
2015-10-29 12:05:00,12.44,12.45,12.43,12.43,135720.26431718058,4.382,4.3855,4.3785,4.3785,135720.2643
2015-10-29 12:10:00,12.43,12.44,12.43,12.44,109674.00881057266,4.3785,4.382,4.3785,4.382,109674.0088
2015-10-29 12:15:00,12.44,12.45,12.43,12.45,196061.6740088105,4.382,4.3855,4.3785,4.3855,196061.674
2015-10-29 12:20:00,12.45,12.48,12.45,12.48,231209.2511013216,4.3855,4.3961,4.3855,4.3961,231209.2511
2015-10-29 12:25:00,12.48,12.49,12.47,12.49,200731.27753303965,4.3961,4.3996,4.3926,4.3996,200731.2775
2015-10-29 12:30:00,12.49,12.49,12.48,12.49,182731.27753303965,4.3996,4.3996,4.3961,4.3996,182731.2775
2015-10-29 12:35:00,12.49,12.5,12.47,12.48,99350.22026431716,4.3996,4.4031,4.3926,4.3961,99350.2203
2015-10-29 12:40:00,12.47,12.49,12.47,12.49,212000.0,4.3926,4.3996,4.3926,4.3996,212000.0
2015-10-29 12:45:00,12.49,12.5,12.49,12.5,241502.20264317177,4.3996,4.4031,4.3996,4.4031,241502.2026
2015-10-29 12:50:00,12.5,12.5,12.46,12.46,238455.94713656383,4.4031,4.4031,4.389,4.389,238455.9471
2015-10-29 12:55:00,12.46,12.46,12.45,12.46,145398.67841409688,4.389,4.389,4.3855,4.389,145398.6784
2015-10-29 13:00:00,12.46,12.48,12.46,12.48,150460.35242290745,4.389,4.3961,4.389,4.3961,150460.3524
2015-10-29 13:05:00,12.48,12.49,12.47,12.49,195539.6475770925,4.3961,4.3996,4.3926,4.3996,195539.6476
2015-10-29 13:10:00,12.48,12.49,12.47,12.49,155515.4185022026,4.3961,4.3996,4.3926,4.3996,155515.4185
2015-10-29 13:15:00,12.49,12.49,12.49,12.49,95440.5286343612,4.3996,4.3996,4.3996,4.3996,95440.5286
2015-10-29 13:20:00,12.49,12.49,12.47,12.48,181396.47577092508,4.3996,4.3996,4.3926,4.3961,181396.4758
2015-10-29 13:25:00,12.47,12.48,12.46,12.47,80017.62114537443,4.3926,4.3961,4.389,4.3926,80017.6211
2015-10-29 13:30:00,12.46,12.48,12.46,12.47,215497.7973568281,4.389,4.3961,4.389,4.3926,215497.7974
2015-10-29 13:35:00,12.47,12.47,12.47,12.47,113623.34801762112,4.3926,4.3926,4.3926,4.3926,113623.348
2015-10-29 13:40:00,12.47,12.48,12.47,12.48,132004.4052863436,4.3926,4.3961,4.3926,4.3961,132004.4053
2015-10-29 13:45:00,12.47,12.48,12.46,12.46,153720.26431718058,4.3926,4.3961,4.389,4.389,153720.2643
2015-10-29 13:50:00,12.46,12.49,12.46,12.49,180308.37004405283,4.389,4.3996,4.389,4.3996,180308.37
2015-10-29 13:55:00,12.49,12.51,12.49,12.51,362640.9691629955,4.3996,4.4067,4.3996,4.4067,362640.9692
2015-10-29 14:00:00,12.5,12.52,12.49,12.5,254337.0044052863,4.4031,4.4102,4.3996,4.4031,254337.0044
2015-10-29 14:05:00,12.5,12.51,12.5,12.51,119867.8414096916,4.4031,4.4067,4.4031,4.4067,119867.8414
2015-10-29 14:10:00,12.5,12.51,12.5,12.51,168733.48017621142,4.4031,4.4067,4.4031,4.4067,168733.4802
2015-10-29 14:15:00,12.51,12.51,12.5,12.5,166988.98678414093,4.4067,4.4067,4.4031,4.4031,166988.9868
2015-10-29 14:20:00,12.5,12.5,12.49,12.5,134345.81497797355,4.4031,4.4031,4.3996,4.4031,134345.815
2015-10-29 14:25:00,12.5,12.5,12.5,12.5,110427.31277533036,4.4031,4.4031,4.4031,4.4031,110427.3128
2015-10-29 14:30:00,12.5,12.5,12.49,12.49,186947.1365638766,4.4031,4.4031,4.3996,4.3996,186947.1366
2015-10-29 14:35:00,12.49,12.49,12.48,12.49,236275.3303964757,4.3996,4.3996,4.3961,4.3996,236275.3304
2015-10-29 14:40:00,12.48,12.49,12.47,12.48,339788.5462555066,4.3961,4.3996,4.3926,4.3961,339788.5463
2015-10-29 14:45:00,12.48,12.48,12.47,12.47,105784.14096916298,4.3961,4.3961,4.3926,4.3926,105784.141
2015-10-29 14:50:00,12.47,12.47,12.46,12.46,240169.60352422905,4.3926,4.3926,4.389,4.389,240169.6035
2015-10-29 14:55:00,12.46,12.46,12.45,12.45,115841.40969162992,4.389,4.389,4.3855,4.3855,115841.4097
2015-10-29 15:00:00,12.45,12.46,12.44,12.45,237647.57709251097,4.3855,4.389,4.382,4.3855,237647.5771
2015-10-29 15:05:00,12.45,12.45,12.44,12.45,284744.4933920704,4.3855,4.3855,4.382,4.3855,284744.4934
2015-10-29 15:10:00,12.45,12.46,12.44,12.46,304299.5594713656,4.3855,4.389,4.382,4.389,304299.5595
2015-10-29 15:15:00,12.45,12.48,12.45,12.48,187585.9030837004,4.3855,4.3961,4.3855,4.3961,187585.9031
2015-10-29 15:20:00,12.48,12.49,12.47,12.48,342702.6431718061,4.3961,4.3996,4.3926,4.3961,342702.6432
2015-10-29 15:25:00,12.47,12.48,12.47,12.47,187696.0352422907,4.3926,4.3961,4.3926,4.3926,187696.0352
2015-10-29 15:30:00,12.47,12.49,12.46,12.47,343429.5154185021,4.3926,4.3996,4.389,4.3926,343429.5154
2015-10-29 15:35:00,12.47,12.47,12.46,12.47,314632.15859030833,4.3926,4.3926,4.389,4.3926,314632.1586
2015-10-29 15:40:00,12.47,12.47,12.46,12.46,578381.0572687223,4.3926,4.3926,4.389,4.389,578381.0573
2015-10-29 15:45:00,12.46,12.46,12.45,12.45,454083.70044052857,4.389,4.389,4.3855,4.3855,454083.7004
2015-10-29 15:50:00,12.45,12.45,12.44,12.44,422400.8810572687,4.3855,4.3855,4.382,4.382,422400.8811
2015-10-29 15:55:00,12.44,12.44,12.43,12.43,1398715.8590308367,4.382,4.382,4.3785,4.3785,1398715.859
2015-10-30 09:30:00,12.31,12.42,12.31,12.37,1102185.0220264315,4.3362,4.3749,4.3362,4.3573,1102185.022
2015-10-30 09:35:00,12.37,12.42,12.37,12.39,451524.2290748898,4.3573,4.3749,4.3573,4.3644,451524.2291
2015-10-30 09:40:00,12.39,12.39,12.34,12.37,354718.0616740087,4.3644,4.3644,4.3468,4.3573,354718.0617
2015-10-30 09:45:00,12.37,12.39,12.35,12.36,307444.9339207048,4.3573,4.3644,4.3503,4.3538,307444.9339
2015-10-30 09:50:00,12.36,12.37,12.32,12.32,371656.3876651982,4.3538,4.3573,4.3397,4.3397,371656.3877
2015-10-30 09:55:00,12.32,12.34,12.28,12.29,545251.1013215858,4.3397,4.3468,4.3256,4.3292,545251.1013
2015-10-30 10:00:00,12.29,12.31,12.26,12.27,648354.6255506607,4.3292,4.3362,4.3186,4.3221,648354.6256
2015-10-30 10:05:00,12.27,12.27,12.23,12.24,442000.0,4.3221,4.3221,4.308,4.3115,442000.0
2015-10-30 10:10:00,12.24,12.24,12.18,12.19,421066.0792951541,4.3115,4.3115,4.2904,4.2939,421066.0793
2015-10-30 10:15:00,12.19,12.19,12.15,12.19,723114.5374449338,4.2939,4.2939,4.2798,4.2939,723114.5374
2015-10-30 10:20:00,12.18,12.19,12.13,12.14,435473.5682819383,4.2904,4.2939,4.2728,4.2763,435473.5683
2015-10-30 10:25:00,12.14,12.15,12.14,12.14,438524.2290748898,4.2763,4.2798,4.2763,4.2763,438524.2291
2015-10-30 10:30:00,12.14,12.17,12.13,12.17,414746.69603524223,4.2763,4.2869,4.2728,4.2869,414746.696
2015-10-30 10:35:00,12.17,12.23,12.17,12.23,490160.7929515418,4.2869,4.308,4.2869,4.308,490160.793
2015-10-30 10:40:00,12.23,12.25,12.21,12.22,490213.65638766513,4.308,4.3151,4.301,4.3045,490213.6564
2015-10-30 10:45:00,12.22,12.24,12.22,12.23,443539.64757709246,4.3045,4.3115,4.3045,4.308,443539.6476
2015-10-30 10:50:00,12.23,12.23,12.2,12.21,312731.2775330396,4.308,4.308,4.2975,4.301,312731.2775
2015-10-30 10:55:00,12.21,12.21,12.19,12.19,294048.4581497797,4.301,4.301,4.2939,4.2939,294048.4581
2015-10-30 11:00:00,12.19,12.21,12.19,12.2,423654.1850220264,4.2939,4.301,4.2939,4.2975,423654.185
2015-10-30 11:05:00,12.2,12.25,12.19,12.25,869407.488986784,4.2975,4.3151,4.2939,4.3151,869407.489
2015-10-30 11:10:00,12.25,12.27,12.24,12.26,535544.052863436,4.3151,4.3221,4.3115,4.3186,535544.0529
2015-10-30 11:15:00,12.26,12.26,12.24,12.26,588246.6960352422,4.3186,4.3186,4.3115,4.3186,588246.696
2015-10-30 11:20:00,12.26,12.26,12.24,12.25,281372.2466960352,4.3186,4.3186,4.3115,4.3151,281372.2467
2015-10-30 11:25:00,12.25,12.25,12.23,12.24,264737.88546255504,4.3151,4.3151,4.308,4.3115,264737.8855
2015-10-30 11:30:00,12.24,12.24,12.23,12.24,173898.67841409688,4.3115,4.3115,4.308,4.3115,173898.6784
2015-10-30 11:35:00,12.24,12.24,12.21,12.21,260784.1409691629,4.3115,4.3115,4.301,4.301,260784.141
2015-10-30 11:40:00,12.21,12.23,12.21,12.22,406427.3127753303,4.301,4.308,4.301,4.3045,406427.3128
2015-10-30 11:45:00,12.22,12.23,12.21,12.22,312993.3920704845,4.3045,4.308,4.301,4.3045,312993.3921
2015-10-30 11:50:00,12.22,12.25,12.21,12.24,322555.0660792951,4.3045,4.3151,4.301,4.3115,322555.0661
2015-10-30 11:55:00,12.24,12.27,12.24,12.27,228055.06607929512,4.3115,4.3221,4.3115,4.3221,228055.0661
2015-10-30 12:00:00,12.27,12.27,12.26,12.27,153145.37444933917,4.3221,4.3221,4.3186,4.3221,153145.3744
2015-10-30 12:05:00,12.27,12.27,12.25,12.27,343563.8766519823,4.3221,4.3221,4.3151,4.3221,343563.8767
2015-10-30 12:10:00,12.27,12.28,12.25,12.26,384799.5594713656,4.3221,4.3256,4.3151,4.3186,384799.5595
2015-10-30 12:15:00,12.26,12.27,12.25,12.27,519707.04845814966,4.3186,4.3221,4.3151,4.3221,519707.0485
2015-10-30 12:20:00,12.26,12.29,12.26,12.28,310515.4185022026,4.3186,4.3292,4.3186,4.3256,310515.4185
2015-10-30 12:25:00,12.28,12.29,12.27,12.27,349786.34361233475,4.3256,4.3292,4.3221,4.3221,349786.3436
2015-10-30 12:30:00,12.27,12.3,12.26,12.3,297079.295154185,4.3221,4.3327,4.3186,4.3327,297079.2952
2015-10-30 12:35:00,12.3,12.31,12.3,12.3,167345.81497797352,4.3327,4.3362,4.3327,4.3327,167345.815
2015-10-30 12:40:00,12.3,12.31,12.29,12.3,269916.2995594713,4.3327,4.3362,4.3292,4.3327,269916.2996
2015-10-30 12:45:00,12.31,12.31,12.29,12.3,192209.2511013216,4.3362,4.3362,4.3292,4.3327,192209.2511
2015-10-30 12:50:00,12.3,12.34,12.3,12.34,241814.97797356825,4.3327,4.3468,4.3327,4.3468,241814.978
2015-10-30 12:55:00,12.34,12.35,12.33,12.34,425625.55066079285,4.3468,4.3503,4.3432,4.3468,425625.5507
2015-10-30 13:00:00,12.34,12.34,12.33,12.34,201986.7841409692,4.3468,4.3468,4.3432,4.3468,201986.7841
2015-10-30 13:05:00,12.34,12.35,12.34,12.35,381182.8193832599,4.3468,4.3503,4.3468,4.3503,381182.8194
2015-10-30 13:10:00,12.36,12.37,12.34,12.37,209962.55506607925,4.3538,4.3573,4.3468,4.3573,209962.5551
2015-10-30 13:15:00,12.37,12.37,12.35,12.36,214731.2775330396,4.3573,4.3573,4.3503,4.3538,214731.2775
2015-10-30 13:20:00,12.36,12.39,12.36,12.39,235955.94713656383,4.3538,4.3644,4.3538,4.3644,235955.9471
2015-10-30 13:25:00,12.39,12.41,12.39,12.4,544281.938325991,4.3644,4.3714,4.3644,4.3679,544281.9383
2015-10-30 13:30:00,12.4,12.4,12.38,12.39,420513.2158590308,4.3679,4.3679,4.3609,4.3644,420513.2159
2015-10-30 13:35:00,12.38,12.39,12.38,12.39,547251.1013215858,4.3609,4.3644,4.3609,4.3644,547251.1013
2015-10-30 13:40:00,12.39,12.39,12.39,12.39,293784.1409691629,4.3644,4.3644,4.3644,4.3644,293784.141
2015-10-30 13:45:00,12.39,12.44,12.39,12.41,455975.77092511,4.3644,4.382,4.3644,4.3714,455975.7709
2015-10-30 13:50:00,12.41,12.41,12.39,12.39,372248.89867841406,4.3714,4.3714,4.3644,4.3644,372248.8987
2015-10-30 13:55:00,12.39,12.39,12.38,12.39,222583.7004405286,4.3644,4.3644,4.3609,4.3644,222583.7004
2015-10-30 14:00:00,12.39,12.39,12.37,12.37,455079.2951541849,4.3644,4.3644,4.3573,4.3573,455079.2952
2015-10-30 14:05:00,12.37,12.37,12.33,12.34,479077.0925110132,4.3573,4.3573,4.3432,4.3468,479077.0925
2015-10-30 14:10:00,12.34,12.34,12.32,12.33,313246.69603524223,4.3468,4.3468,4.3397,4.3432,313246.696
2015-10-30 14:15:00,12.34,12.34,12.32,12.32,282312.7753303964,4.3468,4.3468,4.3397,4.3397,282312.7753
2015-10-30 14:20:00,12.32,12.32,12.28,12.29,353784.1409691629,4.3397,4.3397,4.3256,4.3292,353784.141
2015-10-30 14:25:00,12.29,12.29,12.27,12.28,197696.0352422907,4.3292,4.3292,4.3221,4.3256,197696.0352
2015-10-30 14:30:00,12.28,12.3,12.27,12.29,755980.1762114536,4.3256,4.3327,4.3221,4.3292,755980.1762
2015-10-30 14:35:00,12.29,12.32,12.29,12.3,589055.066079295,4.3292,4.3397,4.3292,4.3327,589055.0661
2015-10-30 14:40:00,12.3,12.3,12.29,12.29,388405.2863436122,4.3327,4.3327,4.3292,4.3292,388405.2863
2015-10-30 14:45:00,12.29,12.29,12.28,12.28,271231.2775330396,4.3292,4.3292,4.3256,4.3256,271231.2775
2015-10-30 14:50:00,12.28,12.33,12.28,12.32,665352.4229074889,4.3256,4.3432,4.3256,4.3397,665352.4229
2015-10-30 14:55:00,12.32,12.34,12.31,12.32,289449.3392070484,4.3397,4.3468,4.3362,4.3397,289449.3392
2015-10-30 15:00:00,12.32,12.32,12.27,12.29,613101.321585903,4.3397,4.3397,4.3221,4.3292,613101.3216
2015-10-30 15:05:00,12.29,12.3,12.28,12.29,419530.8370044052,4.3292,4.3327,4.3256,4.3292,419530.837
2015-10-30 15:10:00,12.29,12.3,12.28,12.29,411035.2422907488,4.3292,4.3327,4.3256,4.3292,411035.2423
2015-10-30 15:15:00,12.29,12.31,12.29,12.3,589370.0440528634,4.3292,4.3362,4.3292,4.3327,589370.0441
2015-10-30 15:20:00,12.3,12.34,12.3,12.33,761134.36123348,4.3327,4.3468,4.3327,4.3432,761134.3612
2015-10-30 15:25:00,12.34,12.34,12.31,12.31,808292.9515418501,4.3468,4.3468,4.3362,4.3362,808292.9515
2015-10-30 15:30:00,12.31,12.32,12.3,12.31,738471.3656387664,4.3362,4.3397,4.3327,4.3362,738471.3656
2015-10-30 15:35:00,12.31,12.34,12.3,12.34,911303.9647577092,4.3362,4.3468,4.3327,4.3468,911303.9648
2015-10-30 15:40:00,12.34,12.35,12.34,12.34,773916.2995594712,4.3468,4.3503,4.3468,4.3468,773916.2996
2015-10-30 15:45:00,12.35,12.37,12.34,12.35,1103700.4405286342,4.3503,4.3573,4.3468,4.3503,1103700.4405
2015-10-30 15:50:00,12.34,12.35,12.29,12.29,1289105.7268722465,4.3468,4.3503,4.3292,4.3292,1289105.7269
2015-10-30 15:55:00,12.29,12.29,12.24,12.25,6159277.533039646,4.3292,4.3292,4.3115,4.3151,6159277.533
2015-11-02 09:30:00,12.47,12.65,12.41,12.62,120152.0,9.0678,9.1987,9.0242,9.1769,120152.0
2015-11-02 09:35:00,12.62,13.0,12.61,12.96,1742879.0,9.1769,9.4532,9.1696,9.4241,1742879.0
2015-11-02 09:40:00,12.96,13.21,12.85,13.15,1130176.0,9.4241,9.6059,9.3441,9.5623,1130176.0
2015-11-02 09:45:00,13.14,13.38,13.14,13.35,1057193.0,9.555,9.7295,9.555,9.7077,1057193.0
2015-11-02 09:50:00,13.35,13.55,13.33,13.38,1402338.0,9.7077,9.8531,9.6932,9.7295,1402338.0
2015-11-02 09:55:00,13.38,13.48,13.32,13.4,1226787.0,9.7295,9.8022,9.6859,9.7441,1226787.0
2015-11-02 10:00:00,13.41,13.57,13.38,13.55,1434894.0,9.7513,9.8677,9.7295,9.8531,1434894.0
2015-11-02 10:05:00,13.55,13.58,13.46,13.53,572044.0,9.8531,9.875,9.7877,9.8386,572044.0
2015-11-02 10:10:00,13.53,13.65,13.52,13.6,815637.0,9.8386,9.9259,9.8313,9.8895,815637.0
2015-11-02 10:15:00,13.61,13.73,13.58,13.64,927630.0,9.8968,9.984,9.875,9.9186,927630.0
2015-11-02 10:20:00,13.65,13.76,13.6,13.66,794931.0,9.9259,10.0058,9.8895,9.9331,794931.0
2015-11-02 10:25:00,13.67,13.85,13.65,13.71,1002010.0,9.9404,10.0713,9.9259,9.9695,1002010.0
2015-11-02 10:30:00,13.7,13.71,13.55,13.63,801057.0,9.9622,9.9695,9.8531,9.9113,801057.0
2015-11-02 10:35:00,13.63,13.65,13.53,13.61,1086645.0,9.9113,9.9259,9.8386,9.8968,1086645.0
2015-11-02 10:40:00,13.6,13.7,13.59,13.69,1060605.0,9.8895,9.9622,9.8822,9.9549,1060605.0
2015-11-02 10:45:00,13.69,13.7,13.56,13.62,593030.0,9.9549,9.9622,9.8604,9.904,593030.0
2015-11-02 10:50:00,13.62,13.68,13.61,13.65,487017.0,9.904,9.9477,9.8968,9.9259,487017.0
2015-11-02 10:55:00,13.66,13.81,13.65,13.77,754774.0,9.9331,10.0422,9.9259,10.0131,754774.0
2015-11-02 11:00:00,13.77,13.79,13.69,13.72,731951.0,10.0131,10.0277,9.9549,9.9768,731951.0
2015-11-02 11:05:00,13.71,13.74,13.69,13.69,652677.0,9.9695,9.9913,9.9549,9.9549,652677.0
2015-11-02 11:10:00,13.69,13.82,13.69,13.82,387981.0,9.9549,10.0495,9.9549,10.0495,387981.0
2015-11-02 11:15:00,13.82,13.91,13.81,13.86,701175.0,10.0495,10.1149,10.0422,10.0786,701175.0
2015-11-02 11:20:00,13.85,13.87,13.78,13.84,430411.0,10.0713,10.0858,10.0204,10.064,430411.0
2015-11-02 11:25:00,13.85,14.0,13.72,13.75,458699.0,10.0713,10.1804,9.9768,9.9986,458699.0
2015-11-02 11:30:00,13.76,13.76,13.67,13.7,747951.0,10.0058,10.0058,9.9404,9.9622,747951.0
2015-11-02 11:35:00,13.7,13.78,13.69,13.75,802329.0,9.9622,10.0204,9.9549,9.9986,802329.0
2015-11-02 11:40:00,13.75,13.8,13.74,13.78,285807.0,9.9986,10.0349,9.9913,10.0204,285807.0
2015-11-02 11:45:00,13.78,13.81,13.74,13.75,564717.0,10.0204,10.0422,9.9913,9.9986,564717.0
2015-11-02 11:50:00,13.74,13.81,13.74,13.78,325193.0,9.9913,10.0422,9.9913,10.0204,325193.0
2015-11-02 11:55:00,13.78,13.81,13.77,13.78,182328.0,10.0204,10.0422,10.0131,10.0204,182328.0
2015-11-02 12:00:00,13.78,13.84,13.78,13.82,598120.0,10.0204,10.064,10.0204,10.0495,598120.0
2015-11-02 12:05:00,13.82,13.84,13.78,13.81,226040.0,10.0495,10.064,10.0204,10.0422,226040.0
2015-11-02 12:10:00,13.81,13.83,13.77,13.78,255605.0,10.0422,10.0567,10.0131,10.0204,255605.0
2015-11-02 12:15:00,13.79,13.79,13.75,13.77,264883.0,10.0277,10.0277,9.9986,10.0131,264883.0
2015-11-02 12:20:00,13.78,13.79,13.75,13.76,219641.0,10.0204,10.0277,9.9986,10.0058,219641.0
2015-11-02 12:25:00,13.76,13.83,13.75,13.8,354148.0,10.0058,10.0567,9.9986,10.0349,354148.0
2015-11-02 12:30:00,13.81,13.83,13.79,13.81,312476.0,10.0422,10.0567,10.0277,10.0422,312476.0
2015-11-02 12:35:00,13.82,13.83,13.78,13.8,382809.0,10.0495,10.0567,10.0204,10.0349,382809.0
2015-11-02 12:40:00,13.8,13.81,13.77,13.79,277843.0,10.0349,10.0422,10.0131,10.0277,277843.0
2015-11-02 12:45:00,13.79,13.79,13.73,13.75,602658.0,10.0277,10.0277,9.984,9.9986,602658.0
2015-11-02 12:50:00,13.76,13.79,13.73,13.76,401365.0,10.0058,10.0277,9.984,10.0058,401365.0
2015-11-02 12:55:00,13.76,13.79,13.76,13.77,154583.0,10.0058,10.0277,10.0058,10.0131,154583.0
2015-11-02 13:00:00,13.78,13.79,13.74,13.76,305511.0,10.0204,10.0277,9.9913,10.0058,305511.0
2015-11-02 13:05:00,13.76,13.77,13.73,13.75,292317.0,10.0058,10.0131,9.984,9.9986,292317.0
2015-11-02 13:10:00,13.75,13.77,13.74,13.76,449590.0,9.9986,10.0131,9.9913,10.0058,449590.0
2015-11-02 13:15:00,13.77,13.82,13.76,13.79,628761.0,10.0131,10.0495,10.0058,10.0277,628761.0
2015-11-02 13:20:00,13.79,13.8,13.77,13.78,117893.0,10.0277,10.0349,10.0131,10.0204,117893.0
2015-11-02 13:25:00,13.78,13.8,13.77,13.79,322798.0,10.0204,10.0349,10.0131,10.0277,322798.0
2015-11-02 13:30:00,13.79,13.82,13.79,13.82,329522.0,10.0277,10.0495,10.0277,10.0495,329522.0
2015-11-02 13:35:00,13.82,13.82,13.78,13.79,305393.0,10.0495,10.0495,10.0204,10.0277,305393.0
2015-11-02 13:40:00,13.79,13.81,13.79,13.81,228313.0,10.0277,10.0422,10.0277,10.0422,228313.0
2015-11-02 13:45:00,13.81,13.83,13.79,13.81,791574.0,10.0422,10.0567,10.0277,10.0422,791574.0
2015-11-02 13:50:00,13.82,13.82,13.79,13.79,134991.0,10.0495,10.0495,10.0277,10.0277,134991.0
2015-11-02 13:55:00,13.79,13.81,13.79,13.81,252198.0,10.0277,10.0422,10.0277,10.0422,252198.0
2015-11-02 14:00:00,13.81,13.82,13.79,13.81,380124.0,10.0422,10.0495,10.0277,10.0422,380124.0
2015-11-02 14:05:00,13.82,13.82,13.8,13.8,332003.0,10.0495,10.0495,10.0349,10.0349,332003.0
2015-11-02 14:10:00,13.81,13.81,13.8,13.8,458654.0,10.0422,10.0422,10.0349,10.0349,458654.0
2015-11-02 14:15:00,13.81,13.81,13.78,13.8,518101.0,10.0422,10.0422,10.0204,10.0349,518101.0
2015-11-02 14:20:00,13.8,13.82,13.79,13.82,288397.0,10.0349,10.0495,10.0277,10.0495,288397.0
2015-11-02 14:25:00,13.82,13.89,13.81,13.86,707009.0,10.0495,10.1004,10.0422,10.0786,707009.0
2015-11-02 14:30:00,13.87,13.97,13.86,13.91,721537.0,10.0858,10.1585,10.0786,10.1149,721537.0
2015-11-02 14:35:00,13.91,13.94,13.91,13.94,345022.0,10.1149,10.1367,10.1149,10.1367,345022.0
2015-11-02 14:40:00,13.94,13.95,13.89,13.92,414828.0,10.1367,10.144,10.1004,10.1222,414828.0
2015-11-02 14:45:00,13.92,13.92,13.9,13.92,164957.0,10.1222,10.1222,10.1076,10.1222,164957.0
2015-11-02 14:50:00,13.92,13.92,13.9,13.92,292613.0,10.1222,10.1222,10.1076,10.1222,292613.0
2015-11-02 14:55:00,13.92,13.95,13.9,13.91,481164.0,10.1222,10.144,10.1076,10.1149,481164.0
2015-11-02 15:00:00,13.92,13.95,13.91,13.92,343573.0,10.1222,10.144,10.1149,10.1222,343573.0
2015-11-02 15:05:00,13.91,13.92,13.85,13.87,403364.0,10.1149,10.1222,10.0713,10.0858,403364.0
2015-11-02 15:10:00,13.86,13.88,13.85,13.87,473562.0,10.0786,10.0931,10.0713,10.0858,473562.0
2015-11-02 15:15:00,13.87,13.87,13.82,13.82,767867.0,10.0858,10.0858,10.0495,10.0495,767867.0
2015-11-02 15:20:00,13.82,13.82,13.77,13.8,467732.0,10.0495,10.0495,10.0131,10.0349,467732.0
2015-11-02 15:25:00,13.81,13.87,13.8,13.84,422706.0,10.0422,10.0858,10.0349,10.064,422706.0
2015-11-02 15:30:00,13.84,13.87,13.84,13.86,397242.0,10.064,10.0858,10.064,10.0786,397242.0
2015-11-02 15:35:00,13.86,13.87,13.84,13.87,1048905.0,10.0786,10.0858,10.064,10.0858,1048905.0
2015-11-02 15:40:00,13.87,13.88,13.86,13.86,967419.0,10.0858,10.0931,10.0786,10.0786,967419.0
2015-11-02 15:45:00,13.87,13.87,13.82,13.85,1326022.0,10.0858,10.0858,10.0495,10.0713,1326022.0
2015-11-02 15:50:00,13.85,13.87,13.78,13.79,1939866.0,10.0713,10.0858,10.0204,10.0277,1939866.0
2015-11-02 15:55:00,13.8,13.87,13.78,13.83,2614959.0,10.0349,10.0858,10.0204,10.0567,2614959.0
2015-11-03 09:30:00,13.73,13.78,13.55,13.76,1891461.0,9.984,10.0204,9.8531,10.0058,1891461.0
2015-11-03 09:35:00,13.76,14.08,13.75,14.05,895142.0,10.0058,10.2385,9.9986,10.2167,895142.0
2015-11-03 09:40:00,14.04,14.19,13.98,14.04,1011327.0,10.2095,10.3185,10.1658,10.2095,1011327.0
2015-11-03 09:45:00,14.03,14.15,13.92,14.13,784802.0,10.2022,10.2894,10.1222,10.2749,784802.0
2015-11-03 09:50:00,14.12,14.14,14.07,14.12,405125.0,10.2676,10.2822,10.2313,10.2676,405125.0
2015-11-03 09:55:00,14.13,14.13,13.97,13.97,612544.0,10.2749,10.2749,10.1585,10.1585,612544.0
2015-11-03 10:00:00,13.97,14.06,13.96,14.02,400755.0,10.1585,10.224,10.1513,10.1949,400755.0
2015-11-03 10:05:00,14.02,14.08,14.0,14.08,440446.0,10.1949,10.2385,10.1804,10.2385,440446.0
2015-11-03 10:10:00,14.07,14.09,14.04,14.04,326193.0,10.2313,10.2458,10.2095,10.2095,326193.0
2015-11-03 10:15:00,14.05,14.05,14.01,14.05,376583.0,10.2167,10.2167,10.1876,10.2167,376583.0
2015-11-03 10:20:00,14.04,14.06,14.03,14.04,221347.0,10.2095,10.224,10.2022,10.2095,221347.0
2015-11-03 10:25:00,14.05,14.1,14.03,14.09,583587.0,10.2167,10.2531,10.2022,10.2458,583587.0
2015-11-03 10:30:00,14.09,14.11,14.05,14.1,321610.0,10.2458,10.2604,10.2167,10.2531,321610.0
2015-11-03 10:35:00,14.09,14.1,14.03,14.04,484234.0,10.2458,10.2531,10.2022,10.2095,484234.0
2015-11-03 10:40:00,14.04,14.05,13.98,13.99,688047.0,10.2095,10.2167,10.1658,10.1731,688047.0
2015-11-03 10:45:00,13.98,13.99,13.91,13.94,787752.0,10.1658,10.1731,10.1149,10.1367,787752.0
2015-11-03 10:50:00,13.94,13.94,13.88,13.88,409028.0,10.1367,10.1367,10.0931,10.0931,409028.0
2015-11-03 10:55:00,13.89,13.95,13.83,13.94,1259032.0,10.1004,10.144,10.0567,10.1367,1259032.0
2015-11-03 11:00:00,13.94,13.94,13.88,13.88,224691.0,10.1367,10.1367,10.0931,10.0931,224691.0
2015-11-03 11:05:00,13.88,13.96,13.88,13.91,327469.0,10.0931,10.1513,10.0931,10.1149,327469.0
2015-11-03 11:10:00,13.91,13.93,13.88,13.92,460343.0,10.1149,10.1295,10.0931,10.1222,460343.0
2015-11-03 11:15:00,13.92,13.93,13.89,13.92,354867.0,10.1222,10.1295,10.1004,10.1222,354867.0
2015-11-03 11:20:00,13.91,13.99,13.9,13.95,257192.0,10.1149,10.1731,10.1076,10.144,257192.0
2015-11-03 11:25:00,13.95,14.0,13.95,13.99,134566.0,10.144,10.1804,10.144,10.1731,134566.0
2015-11-03 11:30:00,13.98,14.0,13.95,14.0,393986.0,10.1658,10.1804,10.144,10.1804,393986.0
2015-11-03 11:35:00,14.0,14.06,13.98,13.99,769138.0,10.1804,10.224,10.1658,10.1731,769138.0
2015-11-03 11:40:00,13.99,14.0,13.97,13.98,187601.0,10.1731,10.1804,10.1585,10.1658,187601.0
2015-11-03 11:45:00,13.98,14.0,13.97,14.0,388318.0,10.1658,10.1804,10.1585,10.1804,388318.0
2015-11-03 11:50:00,14.0,14.0,13.98,14.0,185190.0,10.1804,10.1804,10.1658,10.1804,185190.0
2015-11-03 11:55:00,14.0,14.06,13.99,14.04,664019.0,10.1804,10.224,10.1731,10.2095,664019.0
2015-11-03 12:00:00,14.04,14.14,14.0,14.11,920995.0,10.2095,10.2822,10.1804,10.2604,920995.0
2015-11-03 12:05:00,14.11,14.12,14.08,14.1,218285.0,10.2604,10.2676,10.2385,10.2531,218285.0
2015-11-03 12:10:00,14.1,14.15,14.07,14.15,272262.0,10.2531,10.2894,10.2313,10.2894,272262.0
2015-11-03 12:15:00,14.15,14.17,14.09,14.17,416521.0,10.2894,10.304,10.2458,10.304,416521.0
2015-11-03 12:20:00,14.17,14.23,14.17,14.2,309970.0,10.304,10.3476,10.304,10.3258,309970.0
2015-11-03 12:25:00,14.2,14.22,14.18,14.2,274969.0,10.3258,10.3403,10.3113,10.3258,274969.0
2015-11-03 12:30:00,14.19,14.2,14.11,14.15,226001.0,10.3185,10.3258,10.2604,10.2894,226001.0
2015-11-03 12:35:00,14.15,14.16,14.09,14.15,280820.0,10.2894,10.2967,10.2458,10.2894,280820.0
2015-11-03 12:40:00,14.15,14.19,14.14,14.17,274294.0,10.2894,10.3185,10.2822,10.304,274294.0
2015-11-03 12:45:00,14.18,14.22,14.17,14.18,496561.0,10.3113,10.3403,10.304,10.3113,496561.0
2015-11-03 12:50:00,14.18,14.2,14.14,14.16,349828.0,10.3113,10.3258,10.2822,10.2967,349828.0
2015-11-03 12:55:00,14.16,14.22,14.15,14.21,135443.0,10.2967,10.3403,10.2894,10.3331,135443.0
2015-11-03 13:00:00,14.21,14.22,14.19,14.21,206264.0,10.3331,10.3403,10.3185,10.3331,206264.0
2015-11-03 13:05:00,14.21,14.22,14.2,14.21,170537.0,10.3331,10.3403,10.3258,10.3331,170537.0
2015-11-03 13:10:00,14.21,14.22,14.21,14.22,84419.0,10.3331,10.3403,10.3331,10.3403,84419.0
2015-11-03 13:15:00,14.21,14.24,14.2,14.24,182089.0,10.3331,10.3549,10.3258,10.3549,182089.0
2015-11-03 13:20:00,14.23,14.32,14.23,14.31,422798.0,10.3476,10.4131,10.3476,10.4058,422798.0
2015-11-03 13:25:00,14.31,14.31,14.25,14.28,232632.0,10.4058,10.4058,10.3622,10.384,232632.0
2015-11-03 13:30:00,14.28,14.36,14.27,14.31,262353.0,10.384,10.4421,10.3767,10.4058,262353.0
2015-11-03 13:35:00,14.32,14.36,14.31,14.32,190126.0,10.4131,10.4421,10.4058,10.4131,190126.0
2015-11-03 13:40:00,14.33,14.37,14.32,14.34,156338.0,10.4203,10.4494,10.4131,10.4276,156338.0
2015-11-03 13:45:00,14.34,14.37,14.33,14.37,127642.0,10.4276,10.4494,10.4203,10.4494,127642.0
2015-11-03 13:50:00,14.37,14.38,14.33,14.38,301187.0,10.4494,10.4567,10.4203,10.4567,301187.0
2015-11-03 13:55:00,14.38,14.39,14.35,14.36,178470.0,10.4567,10.464,10.4349,10.4421,178470.0
2015-11-03 14:00:00,14.35,14.42,14.35,14.41,304854.0,10.4349,10.4858,10.4349,10.4785,304854.0
2015-11-03 14:05:00,14.42,14.43,14.36,14.41,379198.0,10.4858,10.493,10.4421,10.4785,379198.0
2015-11-03 14:10:00,14.41,14.47,14.39,14.45,405465.0,10.4785,10.5221,10.464,10.5076,405465.0
2015-11-03 14:15:00,14.45,14.48,14.44,14.46,307579.0,10.5076,10.5294,10.5003,10.5149,307579.0
2015-11-03 14:20:00,14.47,14.5,14.45,14.46,384839.0,10.5221,10.5439,10.5076,10.5149,384839.0
2015-11-03 14:25:00,14.45,14.47,14.45,14.47,201561.0,10.5076,10.5221,10.5076,10.5221,201561.0
2015-11-03 14:30:00,14.47,14.49,14.44,14.45,161157.0,10.5221,10.5367,10.5003,10.5076,161157.0
2015-11-03 14:35:00,14.46,14.46,14.41,14.41,176203.0,10.5149,10.5149,10.4785,10.4785,176203.0
2015-11-03 14:40:00,14.42,14.47,14.41,14.46,317472.0,10.4858,10.5221,10.4785,10.5149,317472.0
2015-11-03 14:45:00,14.47,14.47,14.42,14.43,166713.0,10.5221,10.5221,10.4858,10.493,166713.0
2015-11-03 14:50:00,14.43,14.43,14.41,14.41,85487.0,10.493,10.493,10.4785,10.4785,85487.0
2015-11-03 14:55:00,14.42,14.46,14.41,14.46,510134.0,10.4858,10.5149,10.4785,10.5149,510134.0
2015-11-03 15:00:00,14.46,14.46,14.38,14.38,238327.0,10.5149,10.5149,10.4567,10.4567,238327.0
2015-11-03 15:05:00,14.39,14.39,14.33,14.35,437957.0,10.464,10.464,10.4203,10.4349,437957.0
2015-11-03 15:10:00,14.36,14.36,14.33,14.33,248367.0,10.4421,10.4421,10.4203,10.4203,248367.0
2015-11-03 15:15:00,14.33,14.34,14.29,14.29,322691.0,10.4203,10.4276,10.3912,10.3912,322691.0
2015-11-03 15:20:00,14.3,14.36,14.29,14.32,438153.0,10.3985,10.4421,10.3912,10.4131,438153.0
2015-11-03 15:25:00,14.32,14.39,14.32,14.36,543295.0,10.4131,10.464,10.4131,10.4421,543295.0
2015-11-03 15:30:00,14.36,14.39,14.33,14.33,500434.0,10.4421,10.464,10.4203,10.4203,500434.0
2015-11-03 15:35:00,14.34,14.36,14.29,14.32,813857.0,10.4276,10.4421,10.3912,10.4131,813857.0
2015-11-03 15:40:00,14.31,14.35,14.29,14.35,1119890.0,10.4058,10.4349,10.3912,10.4349,1119890.0
2015-11-03 15:45:00,14.35,14.36,14.24,14.29,1176268.0,10.4349,10.4421,10.3549,10.3912,1176268.0
2015-11-03 15:50:00,14.3,14.32,14.28,14.3,1904041.0,10.3985,10.4131,10.384,10.3985,1904041.0
2015-11-03 15:55:00,14.3,14.32,14.28,14.3,2315016.0,10.3985,10.4131,10.384,10.3985,2315016.0
2015-11-04 09:30:00,14.25,14.32,14.15,14.27,927623.0,10.3622,10.4131,10.2894,10.3767,927623.0
2015-11-04 09:35:00,14.26,14.32,14.21,14.22,482779.0,10.3694,10.4131,10.3331,10.3403,482779.0
2015-11-04 09:40:00,14.21,14.22,14.17,14.2,545553.0,10.3331,10.3403,10.304,10.3258,545553.0
2015-11-04 09:45:00,14.2,14.33,14.19,14.29,554821.0,10.3258,10.4203,10.3185,10.3912,554821.0
2015-11-04 09:50:00,14.28,14.29,14.21,14.23,316055.0,10.384,10.3912,10.3331,10.3476,316055.0
2015-11-04 09:55:00,14.23,14.28,14.23,14.26,172020.0,10.3476,10.384,10.3476,10.3694,172020.0
2015-11-04 10:00:00,14.26,14.39,14.25,14.38,654810.0,10.3694,10.464,10.3622,10.4567,654810.0
2015-11-04 10:05:00,14.38,14.43,14.34,14.37,465089.0,10.4567,10.493,10.4276,10.4494,465089.0
2015-11-04 10:10:00,14.37,14.41,14.33,14.35,330940.0,10.4494,10.4785,10.4203,10.4349,330940.0
2015-11-04 10:15:00,14.34,14.36,14.32,14.33,431377.0,10.4276,10.4421,10.4131,10.4203,431377.0
2015-11-04 10:20:00,14.32,14.34,14.3,14.3,181508.0,10.4131,10.4276,10.3985,10.3985,181508.0
2015-11-04 10:25:00,14.31,14.33,14.29,14.31,388464.0,10.4058,10.4203,10.3912,10.4058,388464.0
2015-11-04 10:30:00,14.31,14.37,14.28,14.37,612508.0,10.4058,10.4494,10.384,10.4494,612508.0
2015-11-04 10:35:00,14.36,14.37,14.3,14.32,337504.0,10.4421,10.4494,10.3985,10.4131,337504.0
2015-11-04 10:40:00,14.33,14.35,14.29,14.33,306875.0,10.4203,10.4349,10.3912,10.4203,306875.0
2015-11-04 10:45:00,14.32,14.33,14.24,14.24,244647.0,10.4131,10.4203,10.3549,10.3549,244647.0
2015-11-04 10:50:00,14.24,14.27,14.23,14.24,428425.0,10.3549,10.3767,10.3476,10.3549,428425.0
2015-11-04 10:55:00,14.24,14.3,14.24,14.28,265947.0,10.3549,10.3985,10.3549,10.384,265947.0
2015-11-04 11:00:00,14.29,14.29,14.18,14.19,337657.0,10.3912,10.3912,10.3113,10.3185,337657.0
2015-11-04 11:05:00,14.2,14.21,14.1,14.15,590012.0,10.3258,10.3331,10.2531,10.2894,590012.0
2015-11-04 11:10:00,14.15,14.2,14.12,14.15,394673.0,10.2894,10.3258,10.2676,10.2894,394673.0
2015-11-04 11:15:00,14.15,14.2,14.15,14.18,392594.0,10.2894,10.3258,10.2894,10.3113,392594.0
2015-11-04 11:20:00,14.18,14.24,14.17,14.19,188874.0,10.3113,10.3549,10.304,10.3185,188874.0
2015-11-04 11:25:00,14.2,14.22,14.19,14.21,358399.0,10.3258,10.3403,10.3185,10.3331,358399.0
2015-11-04 11:30:00,14.21,14.22,14.2,14.21,233439.0,10.3331,10.3403,10.3258,10.3331,233439.0
2015-11-04 11:35:00,14.21,14.21,14.17,14.2,342277.0,10.3331,10.3331,10.304,10.3258,342277.0
2015-11-04 11:40:00,14.2,14.2,14.19,14.19,224255.0,10.3258,10.3258,10.3185,10.3185,224255.0
2015-11-04 11:45:00,14.2,14.21,14.18,14.2,364931.0,10.3258,10.3331,10.3113,10.3258,364931.0
2015-11-04 11:50:00,14.2,14.21,14.17,14.17,441717.0,10.3258,10.3331,10.304,10.304,441717.0
2015-11-04 11:55:00,14.18,14.18,14.1,14.12,582590.0,10.3113,10.3113,10.2531,10.2676,582590.0
2015-11-04 12:00:00,14.12,14.19,14.12,14.18,478748.0,10.2676,10.3185,10.2676,10.3113,478748.0
2015-11-04 12:05:00,14.17,14.19,14.15,14.16,378180.0,10.304,10.3185,10.2894,10.2967,378180.0
2015-11-04 12:10:00,14.17,14.19,14.16,14.19,308994.0,10.304,10.3185,10.2967,10.3185,308994.0
2015-11-04 12:15:00,14.19,14.26,14.18,14.21,474551.0,10.3185,10.3694,10.3113,10.3331,474551.0
2015-11-04 12:20:00,14.21,14.22,14.19,14.2,268597.0,10.3331,10.3403,10.3185,10.3258,268597.0
2015-11-04 12:25:00,14.2,14.23,14.18,14.18,260602.0,10.3258,10.3476,10.3113,10.3113,260602.0
2015-11-04 12:30:00,14.19,14.19,14.12,14.12,192619.0,10.3185,10.3185,10.2676,10.2676,192619.0
2015-11-04 12:35:00,14.12,14.13,14.05,14.11,701756.0,10.2676,10.2749,10.2167,10.2604,701756.0
2015-11-04 12:40:00,14.11,14.12,14.07,14.08,151774.0,10.2604,10.2676,10.2313,10.2385,151774.0
2015-11-04 12:45:00,14.09,14.13,14.08,14.12,280043.0,10.2458,10.2749,10.2385,10.2676,280043.0
2015-11-04 12:50:00,14.11,14.16,14.11,14.11,218555.0,10.2604,10.2967,10.2604,10.2604,218555.0
2015-11-04 12:55:00,14.11,14.13,14.09,14.12,228013.0,10.2604,10.2749,10.2458,10.2676,228013.0
2015-11-04 13:00:00,14.13,14.16,14.09,14.1,341442.0,10.2749,10.2967,10.2458,10.2531,341442.0
2015-11-04 13:05:00,14.09,14.12,14.06,14.06,264083.0,10.2458,10.2676,10.224,10.224,264083.0
2015-11-04 13:10:00,14.06,14.1,14.06,14.09,269941.0,10.224,10.2531,10.224,10.2458,269941.0
2015-11-04 13:15:00,14.1,14.1,14.06,14.07,209929.0,10.2531,10.2531,10.224,10.2313,209929.0
2015-11-04 13:20:00,14.06,14.07,14.02,14.02,243382.0,10.224,10.2313,10.1949,10.1949,243382.0
2015-11-04 13:25:00,14.02,14.03,13.94,13.95,601974.0,10.1949,10.2022,10.1367,10.144,601974.0
2015-11-04 13:30:00,13.94,13.98,13.92,13.94,448658.0,10.1367,10.1658,10.1222,10.1367,448658.0
2015-11-04 13:35:00,13.95,13.99,13.94,13.98,381717.0,10.144,10.1731,10.1367,10.1658,381717.0
2015-11-04 13:40:00,13.97,13.98,13.96,13.97,239038.0,10.1585,10.1658,10.1513,10.1585,239038.0
2015-11-04 13:45:00,13.97,14.06,13.97,14.04,320385.0,10.1585,10.224,10.1585,10.2095,320385.0
2015-11-04 13:50:00,14.04,14.05,13.99,14.02,259176.0,10.2095,10.2167,10.1731,10.1949,259176.0
2015-11-04 13:55:00,14.03,14.03,14.01,14.01,196953.0,10.2022,10.2022,10.1876,10.1876,196953.0
2015-11-04 14:00:00,14.01,14.02,14.0,14.01,164126.0,10.1876,10.1949,10.1804,10.1876,164126.0
2015-11-04 14:05:00,14.01,14.02,13.98,13.98,234393.0,10.1876,10.1949,10.1658,10.1658,234393.0
2015-11-04 14:10:00,13.98,14.0,13.98,14.0,237516.0,10.1658,10.1804,10.1658,10.1804,237516.0
2015-11-04 14:15:00,14.0,14.06,13.99,14.06,302360.0,10.1804,10.224,10.1731,10.224,302360.0
2015-11-04 14:20:00,14.06,14.06,14.02,14.03,250270.0,10.224,10.224,10.1949,10.2022,250270.0
2015-11-04 14:25:00,14.03,14.03,14.02,14.02,144684.0,10.2022,10.2022,10.1949,10.1949,144684.0
2015-11-04 14:30:00,14.02,14.06,14.02,14.04,221498.0,10.1949,10.224,10.1949,10.2095,221498.0
2015-11-04 14:35:00,14.04,14.06,14.03,14.04,367263.0,10.2095,10.224,10.2022,10.2095,367263.0
2015-11-04 14:40:00,14.03,14.04,13.99,13.99,199521.0,10.2022,10.2095,10.1731,10.1731,199521.0
2015-11-04 14:45:00,13.99,14.0,13.97,13.97,329323.0,10.1731,10.1804,10.1585,10.1585,329323.0
2015-11-04 14:50:00,13.97,13.98,13.92,13.92,274949.0,10.1585,10.1658,10.1222,10.1222,274949.0
2015-11-04 14:55:00,13.93,13.93,13.91,13.91,243887.0,10.1295,10.1295,10.1149,10.1149,243887.0
2015-11-04 15:00:00,13.92,13.97,13.91,13.96,319134.0,10.1222,10.1585,10.1149,10.1513,319134.0
2015-11-04 15:05:00,13.96,13.97,13.95,13.96,287895.0,10.1513,10.1585,10.144,10.1513,287895.0
2015-11-04 15:10:00,13.96,13.97,13.94,13.95,254269.0,10.1513,10.1585,10.1367,10.144,254269.0
2015-11-04 15:15:00,13.94,14.05,13.94,14.04,959991.0,10.1367,10.2167,10.1367,10.2095,959991.0
2015-11-04 15:20:00,14.04,14.1,14.03,14.1,1482103.0,10.2095,10.2531,10.2022,10.2531,1482103.0
2015-11-04 15:25:00,14.1,14.12,14.05,14.06,318439.0,10.2531,10.2676,10.2167,10.224,318439.0
2015-11-04 15:30:00,14.06,14.15,14.06,14.11,592650.0,10.224,10.2894,10.224,10.2604,592650.0
2015-11-04 15:35:00,14.11,14.12,14.08,14.11,453985.0,10.2604,10.2676,10.2385,10.2604,453985.0
2015-11-04 15:40:00,14.12,14.12,14.07,14.08,514754.0,10.2676,10.2676,10.2313,10.2385,514754.0
2015-11-04 15:45:00,14.07,14.13,14.07,14.13,911439.0,10.2313,10.2749,10.2313,10.2749,911439.0
2015-11-04 15:50:00,14.12,14.13,14.09,14.1,519644.0,10.2676,10.2749,10.2458,10.2531,519644.0
2015-11-04 15:55:00,14.09,14.15,14.09,14.15,1413260.0,10.2458,10.2894,10.2458,10.2894,1413260.0
2015-11-05 09:30:00,14.21,14.25,14.18,14.2,297453.0,10.3331,10.3622,10.3113,10.3258,297453.0
2015-11-05 09:35:00,14.2,14.21,14.16,14.17,94661.0,10.3258,10.3331,10.2967,10.304,94661.0
2015-11-05 09:40:00,14.18,14.21,14.16,14.18,174997.0,10.3113,10.3331,10.2967,10.3113,174997.0
2015-11-05 09:45:00,14.18,14.2,14.18,14.2,107737.0,10.3113,10.3258,10.3113,10.3258,107737.0
2015-11-05 09:50:00,14.2,14.2,14.19,14.2,57761.0,10.3258,10.3258,10.3185,10.3258,57761.0
2015-11-05 09:55:00,14.19,14.24,14.19,14.2,284898.0,10.3185,10.3549,10.3185,10.3258,284898.0
2015-11-05 10:00:00,14.2,14.23,14.19,14.23,285832.0,10.3258,10.3476,10.3185,10.3476,285832.0
2015-11-05 10:05:00,14.23,14.23,14.16,14.17,223918.0,10.3476,10.3476,10.2967,10.304,223918.0
2015-11-05 10:10:00,14.17,14.17,14.1,14.11,151464.0,10.304,10.304,10.2531,10.2604,151464.0
2015-11-05 10:15:00,14.11,14.14,14.09,14.12,202039.0,10.2604,10.2822,10.2458,10.2676,202039.0
2015-11-05 10:20:00,14.12,14.17,14.11,14.15,188336.0,10.2676,10.304,10.2604,10.2894,188336.0
2015-11-05 10:25:00,14.16,14.17,14.09,14.09,130428.0,10.2967,10.304,10.2458,10.2458,130428.0
2015-11-05 10:30:00,14.1,14.11,14.03,14.09,115821.0,10.2531,10.2604,10.2022,10.2458,115821.0
2015-11-05 10:35:00,14.1,14.13,14.08,14.1,230497.0,10.2531,10.2749,10.2385,10.2531,230497.0
2015-11-05 10:40:00,14.1,14.11,14.07,14.09,150296.0,10.2531,10.2604,10.2313,10.2458,150296.0
2015-11-05 10:45:00,14.09,14.1,14.07,14.08,89918.0,10.2458,10.2531,10.2313,10.2385,89918.0
2015-11-05 10:50:00,14.08,14.11,14.07,14.11,160265.0,10.2385,10.2604,10.2313,10.2604,160265.0
2015-11-05 10:55:00,14.1,14.11,14.08,14.09,342302.0,10.2531,10.2604,10.2385,10.2458,342302.0
2015-11-05 11:00:00,14.09,14.09,14.07,14.08,57600.0,10.2458,10.2458,10.2313,10.2385,57600.0
2015-11-05 11:05:00,14.08,14.08,14.04,14.04,95296.0,10.2385,10.2385,10.2095,10.2095,95296.0
2015-11-05 11:10:00,14.04,14.08,14.01,14.04,504557.0,10.2095,10.2385,10.1876,10.2095,504557.0
2015-11-05 11:15:00,14.04,14.06,14.01,14.03,122454.0,10.2095,10.224,10.1876,10.2022,122454.0
2015-11-05 11:20:00,14.03,14.05,14.01,14.02,115327.0,10.2022,10.2167,10.1876,10.1949,115327.0
2015-11-05 11:25:00,14.03,14.04,14.01,14.02,142056.0,10.2022,10.2095,10.1876,10.1949,142056.0
2015-11-05 11:30:00,14.02,14.05,14.02,14.03,234252.0,10.1949,10.2167,10.1949,10.2022,234252.0
2015-11-05 11:35:00,14.03,14.03,13.97,13.97,278739.0,10.2022,10.2022,10.1585,10.1585,278739.0
2015-11-05 11:40:00,13.98,14.03,13.97,14.03,100314.0,10.1658,10.2022,10.1585,10.2022,100314.0
2015-11-05 11:45:00,14.03,14.06,13.99,14.0,278335.0,10.2022,10.224,10.1731,10.1804,278335.0
2015-11-05 11:50:00,14.0,14.03,13.99,14.03,123912.0,10.1804,10.2022,10.1731,10.2022,123912.0
2015-11-05 11:55:00,14.02,14.03,13.98,13.99,121927.0,10.1949,10.2022,10.1658,10.1731,121927.0
2015-11-05 12:00:00,13.99,13.99,13.96,13.96,119582.0,10.1731,10.1731,10.1513,10.1513,119582.0
2015-11-05 12:05:00,13.96,14.0,13.96,13.98,83679.0,10.1513,10.1804,10.1513,10.1658,83679.0
2015-11-05 12:10:00,13.98,14.0,13.97,13.98,107040.0,10.1658,10.1804,10.1585,10.1658,107040.0
2015-11-05 12:15:00,13.98,13.99,13.97,13.98,60888.0,10.1658,10.1731,10.1585,10.1658,60888.0
2015-11-05 12:20:00,13.98,13.99,13.96,13.98,204949.0,10.1658,10.1731,10.1513,10.1658,204949.0
2015-11-05 12:25:00,13.98,14.01,13.97,14.01,119116.0,10.1658,10.1876,10.1585,10.1876,119116.0
2015-11-05 12:30:00,14.01,14.02,14.0,14.01,89886.0,10.1876,10.1949,10.1804,10.1876,89886.0
2015-11-05 12:35:00,14.01,14.05,14.0,14.04,132734.0,10.1876,10.2167,10.1804,10.2095,132734.0
2015-11-05 12:40:00,14.05,14.08,14.04,14.06,159107.0,10.2167,10.2385,10.2095,10.224,159107.0
2015-11-05 12:45:00,14.07,14.08,14.03,14.03,329096.0,10.2313,10.2385,10.2022,10.2022,329096.0
2015-11-05 12:50:00,14.03,14.04,14.0,14.04,282893.0,10.2022,10.2095,10.1804,10.2095,282893.0
2015-11-05 12:55:00,14.05,14.06,14.04,14.05,134657.0,10.2167,10.224,10.2095,10.2167,134657.0
2015-11-05 13:00:00,14.05,14.08,14.04,14.07,81752.0,10.2167,10.2385,10.2095,10.2313,81752.0
2015-11-05 13:05:00,14.08,14.09,14.05,14.08,107517.0,10.2385,10.2458,10.2167,10.2385,107517.0
2015-11-05 13:10:00,14.08,14.09,14.07,14.08,57042.0,10.2385,10.2458,10.2313,10.2385,57042.0
2015-11-05 13:15:00,14.08,14.14,14.07,14.1,149076.0,10.2385,10.2822,10.2313,10.2531,149076.0
2015-11-05 13:20:00,14.1,14.11,14.06,14.06,131838.0,10.2531,10.2604,10.224,10.224,131838.0
2015-11-05 13:25:00,14.07,14.07,14.03,14.04,88589.0,10.2313,10.2313,10.2022,10.2095,88589.0
2015-11-05 13:30:00,14.04,14.09,14.03,14.08,84459.0,10.2095,10.2458,10.2022,10.2385,84459.0
2015-11-05 13:35:00,14.08,14.11,14.06,14.09,99368.0,10.2385,10.2604,10.224,10.2458,99368.0
2015-11-05 13:40:00,14.09,14.12,14.08,14.12,84772.0,10.2458,10.2676,10.2385,10.2676,84772.0
2015-11-05 13:45:00,14.12,14.18,14.11,14.16,151723.0,10.2676,10.3113,10.2604,10.2967,151723.0
2015-11-05 13:50:00,14.16,14.17,14.11,14.14,547589.0,10.2967,10.304,10.2604,10.2822,547589.0
2015-11-05 13:55:00,14.14,14.15,14.13,14.15,112288.0,10.2822,10.2894,10.2749,10.2894,112288.0
2015-11-05 14:00:00,14.16,14.17,14.14,14.17,103325.0,10.2967,10.304,10.2822,10.304,103325.0
2015-11-05 14:05:00,14.16,14.17,14.13,14.14,143029.0,10.2967,10.304,10.2749,10.2822,143029.0
2015-11-05 14:10:00,14.13,14.13,14.1,14.1,200965.0,10.2749,10.2749,10.2531,10.2531,200965.0
2015-11-05 14:15:00,14.11,14.12,14.08,14.11,199633.0,10.2604,10.2676,10.2385,10.2604,199633.0
2015-11-05 14:20:00,14.11,14.14,14.1,14.12,129643.0,10.2604,10.2822,10.2531,10.2676,129643.0
2015-11-05 14:25:00,14.12,14.15,14.11,14.12,86320.0,10.2676,10.2894,10.2604,10.2676,86320.0
2015-11-05 14:30:00,14.12,14.13,14.09,14.11,91818.0,10.2676,10.2749,10.2458,10.2604,91818.0
2015-11-05 14:35:00,14.1,14.11,14.03,14.03,293834.0,10.2531,10.2604,10.2022,10.2022,293834.0
2015-11-05 14:40:00,14.04,14.07,14.03,14.04,373795.0,10.2095,10.2313,10.2022,10.2095,373795.0
2015-11-05 14:45:00,14.05,14.06,14.04,14.05,156263.0,10.2167,10.224,10.2095,10.2167,156263.0
2015-11-05 14:50:00,14.06,14.06,14.02,14.02,142567.0,10.224,10.224,10.1949,10.1949,142567.0
2015-11-05 14:55:00,14.02,14.03,13.98,14.02,195744.0,10.1949,10.2022,10.1658,10.1949,195744.0
2015-11-05 15:00:00,14.01,14.03,14.0,14.01,124756.0,10.1876,10.2022,10.1804,10.1876,124756.0
2015-11-05 15:05:00,14.01,14.03,14.0,14.03,105165.0,10.1876,10.2022,10.1804,10.2022,105165.0
2015-11-05 15:10:00,14.02,14.03,13.96,13.96,190426.0,10.1949,10.2022,10.1513,10.1513,190426.0
2015-11-05 15:15:00,13.96,13.99,13.96,13.97,171457.0,10.1513,10.1731,10.1513,10.1585,171457.0
2015-11-05 15:20:00,13.98,14.03,13.97,14.01,232115.0,10.1658,10.2022,10.1585,10.1876,232115.0
2015-11-05 15:25:00,14.01,14.07,14.01,14.05,658127.0,10.1876,10.2313,10.1876,10.2167,658127.0
2015-11-05 15:30:00,14.06,14.06,14.01,14.02,185988.0,10.224,10.224,10.1876,10.1949,185988.0
2015-11-05 15:35:00,14.02,14.06,14.01,14.04,389644.0,10.1949,10.224,10.1876,10.2095,389644.0
2015-11-05 15:40:00,14.04,14.11,14.04,14.05,441393.0,10.2095,10.2604,10.2095,10.2167,441393.0
2015-11-05 15:45:00,14.04,14.06,14.01,14.03,354104.0,10.2095,10.224,10.1876,10.2022,354104.0
2015-11-05 15:50:00,14.02,14.07,14.02,14.05,464331.0,10.1949,10.2313,10.1949,10.2167,464331.0
2015-11-05 15:55:00,14.04,14.05,14.01,14.04,1041824.0,10.2095,10.2167,10.1876,10.2095,1041824.0
2015-11-06 09:30:00,13.96,14.02,13.84,13.84,406524.0,10.1513,10.1949,10.064,10.064,406524.0
2015-11-06 09:35:00,13.85,14.0,13.83,13.99,353525.0,10.0713,10.1804,10.0567,10.1731,353525.0
2015-11-06 09:40:00,13.99,14.02,13.96,13.98,312497.0,10.1731,10.1949,10.1513,10.1658,312497.0
2015-11-06 09:45:00,13.98,14.04,13.94,13.94,364144.0,10.1658,10.2095,10.1367,10.1367,364144.0
2015-11-06 09:50:00,13.95,13.98,13.92,13.98,98571.0,10.144,10.1658,10.1222,10.1658,98571.0
2015-11-06 09:55:00,13.98,14.0,13.95,14.0,181675.0,10.1658,10.1804,10.144,10.1804,181675.0
2015-11-06 10:00:00,14.0,14.01,13.98,14.0,424362.0,10.1804,10.1876,10.1658,10.1804,424362.0
2015-11-06 10:05:00,14.0,14.01,13.97,14.0,216409.0,10.1804,10.1876,10.1585,10.1804,216409.0
2015-11-06 10:10:00,13.99,14.0,13.98,14.0,166875.0,10.1731,10.1804,10.1658,10.1804,166875.0
2015-11-06 10:15:00,13.99,14.0,13.98,13.99,112039.0,10.1731,10.1804,10.1658,10.1731,112039.0
2015-11-06 10:20:00,14.0,14.0,13.98,14.0,137982.0,10.1804,10.1804,10.1658,10.1804,137982.0
2015-11-06 10:25:00,14.0,14.0,13.99,14.0,162667.0,10.1804,10.1804,10.1731,10.1804,162667.0
2015-11-06 10:30:00,14.0,14.01,13.98,13.98,256296.0,10.1804,10.1876,10.1658,10.1658,256296.0
2015-11-06 10:35:00,13.99,13.99,13.97,13.97,137179.0,10.1731,10.1731,10.1585,10.1585,137179.0
2015-11-06 10:40:00,13.97,13.99,13.97,13.99,184490.0,10.1585,10.1731,10.1585,10.1731,184490.0
2015-11-06 10:45:00,13.99,13.99,13.97,13.98,107243.0,10.1731,10.1731,10.1585,10.1658,107243.0
2015-11-06 10:50:00,13.97,13.98,13.96,13.97,176105.0,10.1585,10.1658,10.1513,10.1585,176105.0
2015-11-06 10:55:00,13.96,13.97,13.93,13.94,134679.0,10.1513,10.1585,10.1295,10.1367,134679.0
2015-11-06 11:00:00,13.94,13.95,13.91,13.92,212457.0,10.1367,10.144,10.1149,10.1222,212457.0
2015-11-06 11:05:00,13.91,13.92,13.89,13.92,299089.0,10.1149,10.1222,10.1004,10.1222,299089.0
2015-11-06 11:10:00,13.91,13.92,13.9,13.91,124478.0,10.1149,10.1222,10.1076,10.1149,124478.0
2015-11-06 11:15:00,13.91,13.91,13.88,13.88,112647.0,10.1149,10.1149,10.0931,10.0931,112647.0
2015-11-06 11:20:00,13.88,13.91,13.88,13.9,132371.0,10.0931,10.1149,10.0931,10.1076,132371.0
2015-11-06 11:25:00,13.9,13.91,13.89,13.9,200853.0,10.1076,10.1149,10.1004,10.1076,200853.0
2015-11-06 11:30:00,13.9,13.95,13.89,13.95,160557.0,10.1076,10.144,10.1004,10.144,160557.0
2015-11-06 11:35:00,13.94,13.95,13.9,13.92,258291.0,10.1367,10.144,10.1076,10.1222,258291.0
2015-11-06 11:40:00,13.91,13.92,13.89,13.9,279647.0,10.1149,10.1222,10.1004,10.1076,279647.0
2015-11-06 11:45:00,13.9,13.92,13.89,13.92,475532.0,10.1076,10.1222,10.1004,10.1222,475532.0
2015-11-06 11:50:00,13.92,13.93,13.89,13.9,786798.0,10.1222,10.1295,10.1004,10.1076,786798.0
2015-11-06 11:55:00,13.9,13.9,13.89,13.9,168102.0,10.1076,10.1076,10.1004,10.1076,168102.0
2015-11-06 12:00:00,13.9,13.91,13.87,13.9,180248.0,10.1076,10.1149,10.0858,10.1076,180248.0
2015-11-06 12:05:00,13.9,13.91,13.89,13.91,138145.0,10.1076,10.1149,10.1004,10.1149,138145.0
2015-11-06 12:10:00,13.91,13.97,13.9,13.95,202842.0,10.1149,10.1585,10.1076,10.144,202842.0
2015-11-06 12:15:00,13.95,13.96,13.93,13.94,172415.0,10.144,10.1513,10.1295,10.1367,172415.0
2015-11-06 12:20:00,13.94,13.95,13.93,13.94,142568.0,10.1367,10.144,10.1295,10.1367,142568.0
2015-11-06 12:25:00,13.95,13.96,13.94,13.94,409808.0,10.144,10.1513,10.1367,10.1367,409808.0
2015-11-06 12:30:00,13.94,13.95,13.93,13.93,138122.0,10.1367,10.144,10.1295,10.1295,138122.0
2015-11-06 12:35:00,13.94,13.94,13.91,13.91,79994.0,10.1367,10.1367,10.1149,10.1149,79994.0
2015-11-06 12:40:00,13.91,13.95,13.91,13.92,134419.0,10.1149,10.144,10.1149,10.1222,134419.0
2015-11-06 12:45:00,13.92,13.93,13.91,13.91,88990.0,10.1222,10.1295,10.1149,10.1149,88990.0
2015-11-06 12:50:00,13.91,13.96,13.91,13.96,153921.0,10.1149,10.1513,10.1149,10.1513,153921.0
2015-11-06 12:55:00,13.96,13.99,13.95,13.97,735676.0,10.1513,10.1731,10.144,10.1585,735676.0
2015-11-06 13:00:00,13.97,14.04,13.97,14.03,107786.0,10.1585,10.2095,10.1585,10.2022,107786.0
2015-11-06 13:05:00,14.04,14.04,14.01,14.03,116911.0,10.2095,10.2095,10.1876,10.2022,116911.0
2015-11-06 13:10:00,14.03,14.03,14.0,14.01,235167.0,10.2022,10.2022,10.1804,10.1876,235167.0
2015-11-06 13:15:00,14.01,14.02,14.0,14.01,81984.0,10.1876,10.1949,10.1804,10.1876,81984.0
2015-11-06 13:20:00,14.0,14.02,14.0,14.01,128488.0,10.1804,10.1949,10.1804,10.1876,128488.0
2015-11-06 13:25:00,14.01,14.02,14.0,14.02,105296.0,10.1876,10.1949,10.1804,10.1949,105296.0
2015-11-06 13:30:00,14.02,14.03,14.0,14.03,890494.0,10.1949,10.2022,10.1804,10.2022,890494.0
2015-11-06 13:35:00,14.02,14.03,14.02,14.03,93009.0,10.1949,10.2022,10.1949,10.2022,93009.0
2015-11-06 13:40:00,14.03,14.05,14.01,14.01,225743.0,10.2022,10.2167,10.1876,10.1876,225743.0
2015-11-06 13:45:00,14.02,14.05,14.01,14.05,76055.0,10.1949,10.2167,10.1876,10.2167,76055.0
2015-11-06 13:50:00,14.04,14.05,14.02,14.03,226290.0,10.2095,10.2167,10.1949,10.2022,226290.0
2015-11-06 13:55:00,14.02,14.03,14.01,14.03,63332.0,10.1949,10.2022,10.1876,10.2022,63332.0
2015-11-06 14:00:00,14.03,14.06,14.02,14.04,245095.0,10.2022,10.224,10.1949,10.2095,245095.0
2015-11-06 14:05:00,14.04,14.05,14.03,14.03,104188.0,10.2095,10.2167,10.2022,10.2022,104188.0
2015-11-06 14:10:00,14.03,14.04,14.0,14.01,154090.0,10.2022,10.2095,10.1804,10.1876,154090.0
2015-11-06 14:15:00,14.0,14.01,13.94,13.96,655003.0,10.1804,10.1876,10.1367,10.1513,655003.0
2015-11-06 14:20:00,13.95,13.97,13.94,13.96,300081.0,10.144,10.1585,10.1367,10.1513,300081.0
2015-11-06 14:25:00,13.96,13.97,13.95,13.96,70808.0,10.1513,10.1585,10.144,10.1513,70808.0
2015-11-06 14:30:00,13.96,13.97,13.94,13.95,251604.0,10.1513,10.1585,10.1367,10.144,251604.0
2015-11-06 14:35:00,13.96,13.97,13.94,13.96,108328.0,10.1513,10.1585,10.1367,10.1513,108328.0
2015-11-06 14:40:00,13.96,13.96,13.95,13.96,153931.0,10.1513,10.1513,10.144,10.1513,153931.0
2015-11-06 14:45:00,13.95,13.96,13.95,13.96,184542.0,10.144,10.1513,10.144,10.1513,184542.0
2015-11-06 14:50:00,13.96,13.96,13.94,13.94,1092077.0,10.1513,10.1513,10.1367,10.1367,1092077.0
2015-11-06 14:55:00,13.95,13.95,13.92,13.93,132946.0,10.144,10.144,10.1222,10.1295,132946.0
2015-11-06 15:00:00,13.94,13.96,13.93,13.94,151992.0,10.1367,10.1513,10.1295,10.1367,151992.0
2015-11-06 15:05:00,13.95,13.95,13.94,13.95,106218.0,10.144,10.144,10.1367,10.144,106218.0
2015-11-06 15:10:00,13.95,13.95,13.94,13.95,108611.0,10.144,10.144,10.1367,10.144,108611.0
2015-11-06 15:15:00,13.95,13.96,13.94,13.96,298667.0,10.144,10.1513,10.1367,10.1513,298667.0
2015-11-06 15:20:00,13.96,14.01,13.95,14.0,290296.0,10.1513,10.1876,10.144,10.1804,290296.0
2015-11-06 15:25:00,14.01,14.01,13.98,14.01,460064.0,10.1876,10.1876,10.1658,10.1876,460064.0
2015-11-06 15:30:00,14.01,14.02,13.99,14.01,435241.0,10.1876,10.1949,10.1731,10.1876,435241.0
2015-11-06 15:35:00,14.01,14.03,14.0,14.01,407636.0,10.1876,10.2022,10.1804,10.1876,407636.0
2015-11-06 15:40:00,14.01,14.05,14.01,14.03,297292.0,10.1876,10.2167,10.1876,10.2022,297292.0
2015-11-06 15:45:00,14.03,14.04,14.02,14.04,359976.0,10.2022,10.2095,10.1949,10.2095,359976.0
2015-11-06 15:50:00,14.04,14.05,14.03,14.04,438823.0,10.2095,10.2167,10.2022,10.2095,438823.0
2015-11-06 15:55:00,14.04,14.05,14.0,14.01,1113142.0,10.2095,10.2167,10.1804,10.1876,1113142.0
2015-11-09 09:30:00,14.25,14.33,14.22,14.29,998458.0,10.3622,10.4203,10.3403,10.3912,998458.0
2015-11-09 09:35:00,14.29,14.35,14.29,14.31,247065.0,10.3912,10.4349,10.3912,10.4058,247065.0
2015-11-09 09:40:00,14.31,14.32,14.11,14.12,330501.0,10.4058,10.4131,10.2604,10.2676,330501.0
2015-11-09 09:45:00,14.12,14.14,14.0,14.01,513212.0,10.2676,10.2822,10.1804,10.1876,513212.0
2015-11-09 09:50:00,14.01,14.02,13.97,13.99,441303.0,10.1876,10.1949,10.1585,10.1731,441303.0
2015-11-09 09:55:00,13.99,14.02,13.97,14.02,453940.0,10.1731,10.1949,10.1585,10.1949,453940.0
2015-11-09 10:00:00,14.01,14.04,13.99,14.04,174912.0,10.1876,10.2095,10.1731,10.2095,174912.0
2015-11-09 10:05:00,14.04,14.09,14.02,14.03,632405.0,10.2095,10.2458,10.1949,10.2022,632405.0
2015-11-09 10:10:00,14.03,14.13,14.02,14.12,415161.0,10.2022,10.2749,10.1949,10.2676,415161.0
2015-11-09 10:15:00,14.13,14.19,14.11,14.14,277372.0,10.2749,10.3185,10.2604,10.2822,277372.0
2015-11-09 10:20:00,14.14,14.15,14.1,14.11,197263.0,10.2822,10.2894,10.2531,10.2604,197263.0
2015-11-09 10:25:00,14.1,14.12,14.1,14.12,65889.0,10.2531,10.2676,10.2531,10.2676,65889.0
2015-11-09 10:30:00,14.12,14.12,14.09,14.1,155669.0,10.2676,10.2676,10.2458,10.2531,155669.0
2015-11-09 10:35:00,14.1,14.11,14.08,14.09,98865.0,10.2531,10.2604,10.2385,10.2458,98865.0
2015-11-09 10:40:00,14.08,14.14,14.08,14.14,316320.0,10.2385,10.2822,10.2385,10.2822,316320.0
2015-11-09 10:45:00,14.15,14.18,14.14,14.15,133780.0,10.2894,10.3113,10.2822,10.2894,133780.0
2015-11-09 10:50:00,14.16,14.16,14.14,14.15,174643.0,10.2967,10.2967,10.2822,10.2894,174643.0
2015-11-09 10:55:00,14.14,14.17,14.13,14.17,111763.0,10.2822,10.304,10.2749,10.304,111763.0
2015-11-09 11:00:00,14.17,14.17,14.14,14.15,105162.0,10.304,10.304,10.2822,10.2894,105162.0
2015-11-09 11:05:00,14.15,14.15,14.11,14.13,378416.0,10.2894,10.2894,10.2604,10.2749,378416.0
2015-11-09 11:10:00,14.12,14.13,14.05,14.06,170187.0,10.2676,10.2749,10.2167,10.224,170187.0
2015-11-09 11:15:00,14.06,14.06,14.02,14.06,136682.0,10.224,10.224,10.1949,10.224,136682.0
2015-11-09 11:20:00,14.06,14.06,14.04,14.04,126608.0,10.224,10.224,10.2095,10.2095,126608.0
2015-11-09 11:25:00,14.04,14.06,14.01,14.03,282099.0,10.2095,10.224,10.1876,10.2022,282099.0
2015-11-09 11:30:00,14.02,14.07,14.02,14.02,564895.0,10.1949,10.2313,10.1949,10.1949,564895.0
2015-11-09 11:35:00,14.03,14.03,14.0,14.03,159117.0,10.2022,10.2022,10.1804,10.2022,159117.0
2015-11-09 11:40:00,14.03,14.04,14.01,14.03,309948.0,10.2022,10.2095,10.1876,10.2022,309948.0
2015-11-09 11:45:00,14.03,14.04,14.02,14.03,156349.0,10.2022,10.2095,10.1949,10.2022,156349.0
2015-11-09 11:50:00,14.04,14.04,14.01,14.03,165387.0,10.2095,10.2095,10.1876,10.2022,165387.0
2015-11-09 11:55:00,14.03,14.03,14.0,14.0,753086.0,10.2022,10.2022,10.1804,10.1804,753086.0
2015-11-09 12:00:00,14.01,14.01,13.97,14.01,276919.0,10.1876,10.1876,10.1585,10.1876,276919.0
2015-11-09 12:05:00,14.0,14.03,13.99,14.03,169449.0,10.1804,10.2022,10.1731,10.2022,169449.0
2015-11-09 12:10:00,14.03,14.03,14.01,14.03,211907.0,10.2022,10.2022,10.1876,10.2022,211907.0
2015-11-09 12:15:00,14.03,14.03,13.97,13.97,147710.0,10.2022,10.2022,10.1585,10.1585,147710.0
2015-11-09 12:20:00,13.98,14.0,13.97,13.99,193614.0,10.1658,10.1804,10.1585,10.1731,193614.0
2015-11-09 12:25:00,13.99,13.99,13.97,13.97,83417.0,10.1731,10.1731,10.1585,10.1585,83417.0
2015-11-09 12:30:00,13.97,13.98,13.96,13.98,198885.0,10.1585,10.1658,10.1513,10.1658,198885.0
2015-11-09 12:35:00,13.97,14.0,13.97,14.0,76532.0,10.1585,10.1804,10.1585,10.1804,76532.0
2015-11-09 12:40:00,14.0,14.01,13.97,13.98,384271.0,10.1804,10.1876,10.1585,10.1658,384271.0
2015-11-09 12:45:00,13.98,14.0,13.97,13.98,74670.0,10.1658,10.1804,10.1585,10.1658,74670.0
2015-11-09 12:50:00,13.98,14.0,13.97,13.99,116343.0,10.1658,10.1804,10.1585,10.1731,116343.0
2015-11-09 12:55:00,13.99,13.99,13.97,13.98,40399.0,10.1731,10.1731,10.1585,10.1658,40399.0
2015-11-09 13:00:00,13.98,13.99,13.96,13.98,119153.0,10.1658,10.1731,10.1513,10.1658,119153.0
2015-11-09 13:05:00,13.98,13.99,13.96,13.99,135953.0,10.1658,10.1731,10.1513,10.1731,135953.0
2015-11-09 13:10:00,13.98,13.99,13.95,13.96,114859.0,10.1658,10.1731,10.144,10.1513,114859.0
2015-11-09 13:15:00,13.96,13.96,13.88,13.88,290491.0,10.1513,10.1513,10.0931,10.0931,290491.0
2015-11-09 13:20:00,13.88,13.92,13.88,13.92,148712.0,10.0931,10.1222,10.0931,10.1222,148712.0
2015-11-09 13:25:00,13.92,13.93,13.89,13.9,167004.0,10.1222,10.1295,10.1004,10.1076,167004.0
2015-11-09 13:30:00,13.89,13.91,13.87,13.88,129895.0,10.1004,10.1149,10.0858,10.0931,129895.0
2015-11-09 13:35:00,13.88,13.97,13.88,13.94,135212.0,10.0931,10.1585,10.0931,10.1367,135212.0
2015-11-09 13:40:00,13.94,13.99,13.92,13.99,150861.0,10.1367,10.1731,10.1222,10.1731,150861.0
2015-11-09 13:45:00,13.99,13.99,13.96,13.97,100551.0,10.1731,10.1731,10.1513,10.1585,100551.0
2015-11-09 13:50:00,13.98,13.98,13.93,13.96,404479.0,10.1658,10.1658,10.1295,10.1513,404479.0
2015-11-09 13:55:00,13.95,13.96,13.94,13.95,147832.0,10.144,10.1513,10.1367,10.144,147832.0
2015-11-09 14:00:00,13.95,13.97,13.93,13.96,166536.0,10.144,10.1585,10.1295,10.1513,166536.0
2015-11-09 14:05:00,13.96,14.01,13.96,13.98,184326.0,10.1513,10.1876,10.1513,10.1658,184326.0
2015-11-09 14:10:00,13.98,13.98,13.94,13.98,130381.0,10.1658,10.1658,10.1367,10.1658,130381.0
2015-11-09 14:15:00,13.97,13.98,13.94,13.94,82715.0,10.1585,10.1658,10.1367,10.1367,82715.0
2015-11-09 14:20:00,13.94,13.95,13.91,13.92,125701.0,10.1367,10.144,10.1149,10.1222,125701.0
2015-11-09 14:25:00,13.91,13.92,13.9,13.91,82270.0,10.1149,10.1222,10.1076,10.1149,82270.0
2015-11-09 14:30:00,13.91,13.91,13.88,13.9,162814.0,10.1149,10.1149,10.0931,10.1076,162814.0
2015-11-09 14:35:00,13.9,13.9,13.87,13.88,75216.0,10.1076,10.1076,10.0858,10.0931,75216.0
2015-11-09 14:40:00,13.88,13.89,13.88,13.88,95188.0,10.0931,10.1004,10.0931,10.0931,95188.0
2015-11-09 14:45:00,13.88,13.89,13.86,13.88,195825.0,10.0931,10.1004,10.0786,10.0931,195825.0
2015-11-09 14:50:00,13.89,13.9,13.88,13.88,136962.0,10.1004,10.1076,10.0931,10.0931,136962.0
2015-11-09 14:55:00,13.88,13.89,13.88,13.89,63285.0,10.0931,10.1004,10.0931,10.1004,63285.0
2015-11-09 15:00:00,13.88,13.89,13.84,13.86,207759.0,10.0931,10.1004,10.064,10.0786,207759.0
2015-11-09 15:05:00,13.85,13.86,13.85,13.86,120865.0,10.0713,10.0786,10.0713,10.0786,120865.0
2015-11-09 15:10:00,13.85,13.89,13.85,13.88,212155.0,10.0713,10.1004,10.0713,10.0931,212155.0
2015-11-09 15:15:00,13.88,13.88,13.84,13.87,183864.0,10.0931,10.0931,10.064,10.0858,183864.0
2015-11-09 15:20:00,13.87,13.87,13.84,13.85,116220.0,10.0858,10.0858,10.064,10.0713,116220.0
2015-11-09 15:25:00,13.85,13.9,13.84,13.9,122468.0,10.0713,10.1076,10.064,10.1076,122468.0
2015-11-09 15:30:00,13.9,13.92,13.89,13.91,124722.0,10.1076,10.1222,10.1004,10.1149,124722.0
2015-11-09 15:35:00,13.91,13.92,13.9,13.92,170761.0,10.1149,10.1222,10.1076,10.1222,170761.0
2015-11-09 15:40:00,13.91,13.92,13.9,13.9,223490.0,10.1149,10.1222,10.1076,10.1076,223490.0
2015-11-09 15:45:00,13.91,13.92,13.9,13.91,371725.0,10.1149,10.1222,10.1076,10.1149,371725.0
2015-11-09 15:50:00,13.91,13.91,13.88,13.9,839870.0,10.1149,10.1149,10.0931,10.1076,839870.0
2015-11-09 15:55:00,13.89,13.9,13.85,13.87,1016697.0,10.1004,10.1076,10.0713,10.0858,1016697.0
2015-11-10 09:30:00,13.87,13.91,13.85,13.9,306160.0,10.0858,10.1149,10.0713,10.1076,306160.0
2015-11-10 09:35:00,13.9,13.91,13.86,13.87,181544.0,10.1076,10.1149,10.0786,10.0858,181544.0
2015-11-10 09:40:00,13.87,13.87,13.83,13.85,204313.0,10.0858,10.0858,10.0567,10.0713,204313.0
2015-11-10 09:45:00,13.85,13.9,13.84,13.9,201155.0,10.0713,10.1076,10.064,10.1076,201155.0
2015-11-10 09:50:00,13.89,13.95,13.88,13.95,94958.0,10.1004,10.144,10.0931,10.144,94958.0
2015-11-10 09:55:00,13.95,13.98,13.94,13.96,180204.0,10.144,10.1658,10.1367,10.1513,180204.0
2015-11-10 10:00:00,13.96,13.98,13.91,13.92,136660.0,10.1513,10.1658,10.1149,10.1222,136660.0
2015-11-10 10:05:00,13.92,13.93,13.91,13.92,156487.0,10.1222,10.1295,10.1149,10.1222,156487.0
2015-11-10 10:10:00,13.92,13.94,13.91,13.92,62285.0,10.1222,10.1367,10.1149,10.1222,62285.0
2015-11-10 10:15:00,13.92,13.97,13.92,13.94,150390.0,10.1222,10.1585,10.1222,10.1367,150390.0
2015-11-10 10:20:00,13.95,13.95,13.92,13.93,85244.0,10.144,10.144,10.1222,10.1295,85244.0
2015-11-10 10:25:00,13.94,13.95,13.93,13.95,63378.0,10.1367,10.144,10.1295,10.144,63378.0
2015-11-10 10:30:00,13.94,13.97,13.94,13.96,154004.0,10.1367,10.1585,10.1367,10.1513,154004.0
2015-11-10 10:35:00,13.96,13.97,13.95,13.97,94782.0,10.1513,10.1585,10.144,10.1585,94782.0
2015-11-10 10:40:00,13.96,14.0,13.96,14.0,141949.0,10.1513,10.1804,10.1513,10.1804,141949.0
2015-11-10 10:45:00,14.0,14.03,13.99,14.03,155207.0,10.1804,10.2022,10.1731,10.2022,155207.0
2015-11-10 10:50:00,14.03,14.04,14.01,14.03,900882.0,10.2022,10.2095,10.1876,10.2022,900882.0
2015-11-10 10:55:00,14.03,14.08,14.03,14.04,254586.0,10.2022,10.2385,10.2022,10.2095,254586.0
2015-11-10 11:00:00,14.03,14.05,14.01,14.03,301583.0,10.2022,10.2167,10.1876,10.2022,301583.0
2015-11-10 11:05:00,14.02,14.05,14.02,14.04,183063.0,10.1949,10.2167,10.1949,10.2095,183063.0
2015-11-10 11:10:00,14.04,14.05,14.03,14.04,370755.0,10.2095,10.2167,10.2022,10.2095,370755.0
2015-11-10 11:15:00,14.04,14.06,14.03,14.05,370620.0,10.2095,10.224,10.2022,10.2167,370620.0
2015-11-10 11:20:00,14.04,14.06,14.04,14.05,559417.0,10.2095,10.224,10.2095,10.2167,559417.0
2015-11-10 11:25:00,14.04,14.06,14.02,14.02,303286.0,10.2095,10.224,10.1949,10.1949,303286.0
2015-11-10 11:30:00,14.02,14.03,14.02,14.02,70179.0,10.1949,10.2022,10.1949,10.1949,70179.0
2015-11-10 11:35:00,14.02,14.04,14.02,14.04,99286.0,10.1949,10.2095,10.1949,10.2095,99286.0
2015-11-10 11:40:00,14.04,14.08,14.03,14.08,108014.0,10.2095,10.2385,10.2022,10.2385,108014.0
2015-11-10 11:45:00,14.08,14.1,14.07,14.08,286455.0,10.2385,10.2531,10.2313,10.2385,286455.0
2015-11-10 11:50:00,14.07,14.09,14.05,14.06,222964.0,10.2313,10.2458,10.2167,10.224,222964.0
2015-11-10 11:55:00,14.06,14.09,14.05,14.08,165742.0,10.224,10.2458,10.2167,10.2385,165742.0
2015-11-10 12:00:00,14.08,14.08,14.06,14.07,61868.0,10.2385,10.2385,10.224,10.2313,61868.0
2015-11-10 12:05:00,14.06,14.07,14.05,14.06,86556.0,10.224,10.2313,10.2167,10.224,86556.0
2015-11-10 12:10:00,14.06,14.07,14.05,14.07,112570.0,10.224,10.2313,10.2167,10.2313,112570.0
2015-11-10 12:15:00,14.07,14.1,14.06,14.1,50647.0,10.2313,10.2531,10.224,10.2531,50647.0
2015-11-10 12:20:00,14.1,14.1,14.09,14.1,44440.0,10.2531,10.2531,10.2458,10.2531,44440.0
2015-11-10 12:25:00,14.1,14.1,14.09,14.1,135976.0,10.2531,10.2531,10.2458,10.2531,135976.0
2015-11-10 12:30:00,14.1,14.1,14.06,14.07,145533.0,10.2531,10.2531,10.224,10.2313,145533.0
2015-11-10 12:35:00,14.07,14.07,14.04,14.06,232287.0,10.2313,10.2313,10.2095,10.224,232287.0
2015-11-10 12:40:00,14.06,14.07,14.05,14.07,116756.0,10.224,10.2313,10.2167,10.2313,116756.0
2015-11-10 12:45:00,14.07,14.08,14.06,14.07,138442.0,10.2313,10.2385,10.224,10.2313,138442.0
2015-11-10 12:50:00,14.06,14.07,14.04,14.06,157266.0,10.224,10.2313,10.2095,10.224,157266.0
2015-11-10 12:55:00,14.05,14.06,14.05,14.06,38676.0,10.2167,10.224,10.2167,10.224,38676.0
2015-11-10 13:00:00,14.06,14.06,14.05,14.06,31973.0,10.224,10.224,10.2167,10.224,31973.0
2015-11-10 13:05:00,14.06,14.06,14.05,14.06,46462.0,10.224,10.224,10.2167,10.224,46462.0
2015-11-10 13:10:00,14.06,14.06,14.05,14.06,53412.0,10.224,10.224,10.2167,10.224,53412.0
2015-11-10 13:15:00,14.06,14.06,14.05,14.05,76770.0,10.224,10.224,10.2167,10.2167,76770.0
2015-11-10 13:20:00,14.06,14.06,14.05,14.06,60664.0,10.224,10.224,10.2167,10.224,60664.0
2015-11-10 13:25:00,14.06,14.07,14.05,14.07,121486.0,10.224,10.2313,10.2167,10.2313,121486.0
2015-11-10 13:30:00,14.07,14.08,14.06,14.08,69136.0,10.2313,10.2385,10.224,10.2385,69136.0
2015-11-10 13:35:00,14.08,14.08,14.07,14.08,45271.0,10.2385,10.2385,10.2313,10.2385,45271.0
2015-11-10 13:40:00,14.08,14.08,14.03,14.04,227001.0,10.2385,10.2385,10.2022,10.2095,227001.0
2015-11-10 13:45:00,14.04,14.05,14.03,14.05,116298.0,10.2095,10.2167,10.2022,10.2167,116298.0
2015-11-10 13:50:00,14.05,14.06,14.04,14.05,140517.0,10.2167,10.224,10.2095,10.2167,140517.0
2015-11-10 13:55:00,14.06,14.06,14.05,14.05,62518.0,10.224,10.224,10.2167,10.2167,62518.0
2015-11-10 14:00:00,14.05,14.06,14.05,14.06,50668.0,10.2167,10.224,10.2167,10.224,50668.0
2015-11-10 14:05:00,14.06,14.09,14.05,14.09,186865.0,10.224,10.2458,10.2167,10.2458,186865.0
2015-11-10 14:10:00,14.09,14.1,14.08,14.09,56016.0,10.2458,10.2531,10.2385,10.2458,56016.0
2015-11-10 14:15:00,14.1,14.1,14.09,14.1,42941.0,10.2531,10.2531,10.2458,10.2531,42941.0
2015-11-10 14:20:00,14.1,14.1,14.09,14.1,95883.0,10.2531,10.2531,10.2458,10.2531,95883.0
2015-11-10 14:25:00,14.1,14.1,14.09,14.1,105507.0,10.2531,10.2531,10.2458,10.2531,105507.0
2015-11-10 14:30:00,14.1,14.1,14.09,14.1,149132.0,10.2531,10.2531,10.2458,10.2531,149132.0
2015-11-10 14:35:00,14.1,14.1,14.09,14.1,92965.0,10.2531,10.2531,10.2458,10.2531,92965.0
2015-11-10 14:40:00,14.1,14.11,14.09,14.1,237220.0,10.2531,10.2604,10.2458,10.2531,237220.0
2015-11-10 14:45:00,14.1,14.11,14.09,14.1,140704.0,10.2531,10.2604,10.2458,10.2531,140704.0
2015-11-10 14:50:00,14.1,14.12,14.09,14.11,105331.0,10.2531,10.2676,10.2458,10.2604,105331.0
2015-11-10 14:55:00,14.11,14.11,14.1,14.11,60257.0,10.2604,10.2604,10.2531,10.2604,60257.0
2015-11-10 15:00:00,14.11,14.12,14.1,14.11,232647.0,10.2604,10.2676,10.2531,10.2604,232647.0
2015-11-10 15:05:00,14.1,14.12,14.1,14.12,153441.0,10.2531,10.2676,10.2531,10.2676,153441.0
2015-11-10 15:10:00,14.12,14.14,14.11,14.12,355209.0,10.2676,10.2822,10.2604,10.2676,355209.0
2015-11-10 15:15:00,14.11,14.12,14.1,14.11,274621.0,10.2604,10.2676,10.2531,10.2604,274621.0
2015-11-10 15:20:00,14.11,14.13,14.1,14.12,388846.0,10.2604,10.2749,10.2531,10.2676,388846.0
2015-11-10 15:25:00,14.12,14.14,14.11,14.13,589902.0,10.2676,10.2822,10.2604,10.2749,589902.0
2015-11-10 15:30:00,14.12,14.13,14.1,14.11,183584.0,10.2676,10.2749,10.2531,10.2604,183584.0
2015-11-10 15:35:00,14.1,14.11,14.08,14.09,167197.0,10.2531,10.2604,10.2385,10.2458,167197.0
2015-11-10 15:40:00,14.09,14.12,14.08,14.12,494204.0,10.2458,10.2676,10.2385,10.2676,494204.0
2015-11-10 15:45:00,14.11,14.12,14.08,14.09,340271.0,10.2604,10.2676,10.2385,10.2458,340271.0
2015-11-10 15:50:00,14.09,14.09,14.08,14.09,344803.0,10.2458,10.2458,10.2385,10.2458,344803.0
2015-11-10 15:55:00,14.09,14.12,14.08,14.12,1099209.0,10.2458,10.2676,10.2385,10.2676,1099209.0
2015-11-11 09:30:00,14.13,14.21,14.1,14.14,186541.0,10.2749,10.3331,10.2531,10.2822,186541.0
2015-11-11 09:35:00,14.15,14.18,14.13,14.17,57330.0,10.2894,10.3113,10.2749,10.304,57330.0
2015-11-11 09:40:00,14.17,14.18,14.09,14.09,103523.0,10.304,10.3113,10.2458,10.2458,103523.0
2015-11-11 09:45:00,14.09,14.12,14.04,14.04,131945.0,10.2458,10.2676,10.2095,10.2095,131945.0
2015-11-11 09:50:00,14.04,14.09,14.02,14.04,401806.0,10.2095,10.2458,10.1949,10.2095,401806.0
2015-11-11 09:55:00,14.04,14.06,13.99,14.02,234892.0,10.2095,10.224,10.1731,10.1949,234892.0
2015-11-11 10:00:00,14.02,14.05,14.02,14.04,130021.0,10.1949,10.2167,10.1949,10.2095,130021.0
2015-11-11 10:05:00,14.05,14.07,14.04,14.05,128772.0,10.2167,10.2313,10.2095,10.2167,128772.0
2015-11-11 10:10:00,14.06,14.06,13.99,14.0,153353.0,10.224,10.224,10.1731,10.1804,153353.0
2015-11-11 10:15:00,14.0,14.02,13.99,14.01,138602.0,10.1804,10.1949,10.1731,10.1876,138602.0
2015-11-11 10:20:00,14.01,14.01,13.98,13.99,112534.0,10.1876,10.1876,10.1658,10.1731,112534.0
2015-11-11 10:25:00,13.98,13.99,13.96,13.97,97330.0,10.1658,10.1731,10.1513,10.1585,97330.0
2015-11-11 10:30:00,13.96,14.0,13.96,14.0,74177.0,10.1513,10.1804,10.1513,10.1804,74177.0
2015-11-11 10:35:00,14.0,14.0,13.95,13.96,79998.0,10.1804,10.1804,10.144,10.1513,79998.0
2015-11-11 10:40:00,13.96,13.98,13.95,13.97,32405.0,10.1513,10.1658,10.144,10.1585,32405.0
2015-11-11 10:45:00,13.98,13.99,13.97,13.98,71118.0,10.1658,10.1731,10.1585,10.1658,71118.0
2015-11-11 10:50:00,13.99,13.99,13.93,13.97,217283.0,10.1731,10.1731,10.1295,10.1585,217283.0
2015-11-11 10:55:00,13.97,14.01,13.96,14.01,139977.0,10.1585,10.1876,10.1513,10.1876,139977.0
2015-11-11 11:00:00,14.01,14.03,13.99,14.03,64446.0,10.1876,10.2022,10.1731,10.2022,64446.0
2015-11-11 11:05:00,14.03,14.04,14.02,14.02,76885.0,10.2022,10.2095,10.1949,10.1949,76885.0
2015-11-11 11:10:00,14.02,14.03,13.99,14.02,55142.0,10.1949,10.2022,10.1731,10.1949,55142.0
2015-11-11 11:15:00,14.01,14.03,14.0,14.02,56528.0,10.1876,10.2022,10.1804,10.1949,56528.0
2015-11-11 11:20:00,14.02,14.03,14.02,14.03,20417.0,10.1949,10.2022,10.1949,10.2022,20417.0
2015-11-11 11:25:00,14.02,14.03,14.02,14.02,24992.0,10.1949,10.2022,10.1949,10.1949,24992.0
2015-11-11 11:30:00,14.03,14.03,14.02,14.02,61261.0,10.2022,10.2022,10.1949,10.1949,61261.0
2015-11-11 11:35:00,14.03,14.03,14.01,14.01,73077.0,10.2022,10.2022,10.1876,10.1876,73077.0
2015-11-11 11:40:00,14.01,14.02,14.01,14.01,18127.0,10.1876,10.1949,10.1876,10.1876,18127.0
2015-11-11 11:45:00,14.01,14.02,14.01,14.02,32910.0,10.1876,10.1949,10.1876,10.1949,32910.0
2015-11-11 11:50:00,14.02,14.02,14.01,14.02,25394.0,10.1949,10.1949,10.1876,10.1949,25394.0
2015-11-11 11:55:00,14.01,14.03,14.0,14.0,132232.0,10.1876,10.2022,10.1804,10.1804,132232.0
2015-11-11 12:00:00,14.0,14.01,14.0,14.01,16103.0,10.1804,10.1876,10.1804,10.1876,16103.0
2015-11-11 12:05:00,14.01,14.01,14.0,14.01,45909.0,10.1876,10.1876,10.1804,10.1876,45909.0
2015-11-11 12:10:00,14.01,14.01,14.0,14.01,70192.0,10.1876,10.1876,10.1804,10.1876,70192.0
2015-11-11 12:15:00,14.01,14.01,14.0,14.0,23950.0,10.1876,10.1876,10.1804,10.1804,23950.0
2015-11-11 12:20:00,14.0,14.01,14.0,14.0,51291.0,10.1804,10.1876,10.1804,10.1804,51291.0
2015-11-11 12:25:00,14.0,14.01,14.0,14.0,54304.0,10.1804,10.1876,10.1804,10.1804,54304.0
2015-11-11 12:30:00,14.0,14.01,14.0,14.0,35612.0,10.1804,10.1876,10.1804,10.1804,35612.0
2015-11-11 12:35:00,14.0,14.03,14.0,14.01,276000.0,10.1804,10.2022,10.1804,10.1876,276000.0
2015-11-11 12:40:00,14.0,14.01,13.98,13.98,36195.0,10.1804,10.1876,10.1658,10.1658,36195.0
2015-11-11 12:45:00,13.99,13.99,13.98,13.98,11522.0,10.1731,10.1731,10.1658,10.1658,11522.0
2015-11-11 12:50:00,13.99,13.99,13.95,13.95,99197.0,10.1731,10.1731,10.144,10.144,99197.0
2015-11-11 12:55:00,13.96,13.96,13.95,13.95,41191.0,10.1513,10.1513,10.144,10.144,41191.0
2015-11-11 13:00:00,13.96,13.97,13.95,13.96,104756.0,10.1513,10.1585,10.144,10.1513,104756.0
2015-11-11 13:05:00,13.97,13.97,13.9,13.93,157401.0,10.1585,10.1585,10.1076,10.1295,157401.0
2015-11-11 13:10:00,13.93,13.93,13.92,13.92,44653.0,10.1295,10.1295,10.1222,10.1222,44653.0
2015-11-11 13:15:00,13.93,13.94,13.92,13.94,101331.0,10.1295,10.1367,10.1222,10.1367,101331.0
2015-11-11 13:20:00,13.94,13.94,13.91,13.91,57722.0,10.1367,10.1367,10.1149,10.1149,57722.0
2015-11-11 13:25:00,13.92,13.92,13.9,13.91,73995.0,10.1222,10.1222,10.1076,10.1149,73995.0
2015-11-11 13:30:00,13.92,13.93,13.9,13.9,125268.0,10.1222,10.1295,10.1076,10.1076,125268.0
2015-11-11 13:35:00,13.91,13.96,13.9,13.94,101125.0,10.1149,10.1513,10.1076,10.1367,101125.0
2015-11-11 13:40:00,13.95,13.97,13.94,13.96,74777.0,10.144,10.1585,10.1367,10.1513,74777.0
2015-11-11 13:45:00,13.96,13.97,13.96,13.97,31120.0,10.1513,10.1585,10.1513,10.1585,31120.0
2015-11-11 13:50:00,13.97,13.97,13.96,13.96,53734.0,10.1585,10.1585,10.1513,10.1513,53734.0
2015-11-11 13:55:00,13.96,13.98,13.95,13.98,141958.0,10.1513,10.1658,10.144,10.1658,141958.0
2015-11-11 14:00:00,13.98,13.99,13.97,13.99,59407.0,10.1658,10.1731,10.1585,10.1731,59407.0
2015-11-11 14:05:00,13.99,14.0,13.96,13.96,196305.0,10.1731,10.1804,10.1513,10.1513,196305.0
2015-11-11 14:10:00,13.97,13.99,13.96,13.98,140294.0,10.1585,10.1731,10.1513,10.1658,140294.0
2015-11-11 14:15:00,13.98,13.98,13.95,13.95,112438.0,10.1658,10.1658,10.144,10.144,112438.0
2015-11-11 14:20:00,13.95,13.96,13.95,13.95,27987.0,10.144,10.1513,10.144,10.144,27987.0
2015-11-11 14:25:00,13.95,13.96,13.94,13.96,86805.0,10.144,10.1513,10.1367,10.1513,86805.0
2015-11-11 14:30:00,13.96,13.96,13.92,13.93,132937.0,10.1513,10.1513,10.1222,10.1295,132937.0
2015-11-11 14:35:00,13.93,13.94,13.93,13.94,27648.0,10.1295,10.1367,10.1295,10.1367,27648.0
2015-11-11 14:40:00,13.94,13.94,13.91,13.94,258638.0,10.1367,10.1367,10.1149,10.1367,258638.0
2015-11-11 14:45:00,13.95,13.95,13.92,13.92,55259.0,10.144,10.144,10.1222,10.1222,55259.0
2015-11-11 14:50:00,13.92,13.94,13.92,13.94,36743.0,10.1222,10.1367,10.1222,10.1367,36743.0
2015-11-11 14:55:00,13.94,13.95,13.91,13.91,222152.0,10.1367,10.144,10.1149,10.1149,222152.0
2015-11-11 15:00:00,13.91,13.92,13.9,13.91,157049.0,10.1149,10.1222,10.1076,10.1149,157049.0
2015-11-11 15:05:00,13.92,13.93,13.9,13.91,129939.0,10.1222,10.1295,10.1076,10.1149,129939.0
2015-11-11 15:10:00,13.91,13.93,13.9,13.92,127242.0,10.1149,10.1295,10.1076,10.1222,127242.0
2015-11-11 15:15:00,13.92,13.94,13.91,13.92,163031.0,10.1222,10.1367,10.1149,10.1222,163031.0
2015-11-11 15:20:00,13.92,13.95,13.91,13.94,81751.0,10.1222,10.144,10.1149,10.1367,81751.0
2015-11-11 15:25:00,13.94,13.95,13.94,13.94,28473.0,10.1367,10.144,10.1367,10.1367,28473.0
2015-11-11 15:30:00,13.95,13.96,13.92,13.92,190846.0,10.144,10.1513,10.1222,10.1222,190846.0
2015-11-11 15:35:00,13.93,13.95,13.92,13.94,146559.0,10.1295,10.144,10.1222,10.1367,146559.0
2015-11-11 15:40:00,13.93,13.96,13.93,13.96,217103.0,10.1295,10.1513,10.1295,10.1513,217103.0
2015-11-11 15:45:00,13.96,13.96,13.93,13.94,410530.0,10.1513,10.1513,10.1295,10.1367,410530.0
2015-11-11 15:50:00,13.94,13.95,13.92,13.92,271533.0,10.1367,10.144,10.1222,10.1222,271533.0
2015-11-11 15:55:00,13.93,13.93,13.92,13.92,400271.0,10.1295,10.1295,10.1222,10.1222,400271.0
2015-11-12 09:30:00,13.79,13.8,13.63,13.66,448878.0,10.0277,10.0349,9.9113,9.9331,448878.0
2015-11-12 09:35:00,13.66,13.66,13.61,13.63,255976.0,9.9331,9.9331,9.8968,9.9113,255976.0
2015-11-12 09:40:00,13.63,13.65,13.62,13.62,227224.0,9.9113,9.9259,9.904,9.904,227224.0
2015-11-12 09:45:00,13.62,13.7,13.59,13.7,204851.0,9.904,9.9622,9.8822,9.9622,204851.0
2015-11-12 09:50:00,13.69,13.72,13.68,13.71,151707.0,9.9549,9.9768,9.9477,9.9695,151707.0
2015-11-12 09:55:00,13.71,13.71,13.68,13.68,118975.0,9.9695,9.9695,9.9477,9.9477,118975.0
2015-11-12 10:00:00,13.69,13.69,13.65,13.65,146927.0,9.9549,9.9549,9.9259,9.9259,146927.0
2015-11-12 10:05:00,13.65,13.66,13.63,13.63,94605.0,9.9259,9.9331,9.9113,9.9113,94605.0
2015-11-12 10:10:00,13.63,13.64,13.62,13.62,222963.0,9.9113,9.9186,9.904,9.904,222963.0
2015-11-12 10:15:00,13.63,13.63,13.61,13.62,260326.0,9.9113,9.9113,9.8968,9.904,260326.0
2015-11-12 10:20:00,13.62,13.62,13.58,13.58,123445.0,9.904,9.904,9.875,9.875,123445.0
2015-11-12 10:25:00,13.58,13.58,13.53,13.54,257459.0,9.875,9.875,9.8386,9.8459,257459.0
2015-11-12 10:30:00,13.53,13.56,13.51,13.54,283242.0,9.8386,9.8604,9.8241,9.8459,283242.0
2015-11-12 10:35:00,13.54,13.57,13.54,13.57,151388.0,9.8459,9.8677,9.8459,9.8677,151388.0
2015-11-12 10:40:00,13.56,13.57,13.51,13.52,250531.0,9.8604,9.8677,9.8241,9.8313,250531.0
2015-11-12 10:45:00,13.53,13.54,13.51,13.51,179539.0,9.8386,9.8459,9.8241,9.8241,179539.0
2015-11-12 10:50:00,13.51,13.53,13.51,13.51,185325.0,9.8241,9.8386,9.8241,9.8241,185325.0
2015-11-12 10:55:00,13.52,13.6,13.51,13.58,166449.0,9.8313,9.8895,9.8241,9.875,166449.0
2015-11-12 11:00:00,13.59,13.6,13.56,13.57,182387.0,9.8822,9.8895,9.8604,9.8677,182387.0
2015-11-12 11:05:00,13.57,13.57,13.56,13.56,46153.0,9.8677,9.8677,9.8604,9.8604,46153.0
2015-11-12 11:10:00,13.56,13.57,13.56,13.56,36736.0,9.8604,9.8677,9.8604,9.8604,36736.0
2015-11-12 11:15:00,13.56,13.57,13.53,13.53,87407.0,9.8604,9.8677,9.8386,9.8386,87407.0
2015-11-12 11:20:00,13.54,13.54,13.53,13.54,101212.0,9.8459,9.8459,9.8386,9.8459,101212.0
2015-11-12 11:25:00,13.53,13.54,13.52,13.52,114839.0,9.8386,9.8459,9.8313,9.8313,114839.0
2015-11-12 11:30:00,13.53,13.57,13.51,13.57,307307.0,9.8386,9.8677,9.8241,9.8677,307307.0
2015-11-12 11:35:00,13.56,13.58,13.56,13.58,74551.0,9.8604,9.875,9.8604,9.875,74551.0
2015-11-12 11:40:00,13.58,13.6,13.57,13.58,152304.0,9.875,9.8895,9.8677,9.875,152304.0
2015-11-12 11:45:00,13.58,13.59,13.57,13.58,189945.0,9.875,9.8822,9.8677,9.875,189945.0
2015-11-12 11:50:00,13.59,13.6,13.57,13.57,143664.0,9.8822,9.8895,9.8677,9.8677,143664.0
2015-11-12 11:55:00,13.57,13.59,13.57,13.58,182608.0,9.8677,9.8822,9.8677,9.875,182608.0
2015-11-12 12:00:00,13.58,13.59,13.57,13.58,154837.0,9.875,9.8822,9.8677,9.875,154837.0
2015-11-12 12:05:00,13.58,13.61,13.58,13.58,221809.0,9.875,9.8968,9.875,9.875,221809.0
2015-11-12 12:10:00,13.58,13.59,13.56,13.56,190755.0,9.875,9.8822,9.8604,9.8604,190755.0
2015-11-12 12:15:00,13.57,13.57,13.53,13.54,111926.0,9.8677,9.8677,9.8386,9.8459,111926.0
2015-11-12 12:20:00,13.54,13.55,13.51,13.52,150900.0,9.8459,9.8531,9.8241,9.8313,150900.0
2015-11-12 12:25:00,13.51,13.52,13.49,13.49,180237.0,9.8241,9.8313,9.8095,9.8095,180237.0
2015-11-12 12:30:00,13.49,13.5,13.49,13.5,74267.0,9.8095,9.8168,9.8095,9.8168,74267.0
2015-11-12 12:35:00,13.5,13.5,13.49,13.5,50708.0,9.8168,9.8168,9.8095,9.8168,50708.0
2015-11-12 12:40:00,13.49,13.5,13.49,13.49,50984.0,9.8095,9.8168,9.8095,9.8095,50984.0
2015-11-12 12:45:00,13.5,13.51,13.49,13.51,97570.0,9.8168,9.8241,9.8095,9.8241,97570.0
2015-11-12 12:50:00,13.5,13.54,13.5,13.52,145790.0,9.8168,9.8459,9.8168,9.8313,145790.0
2015-11-12 12:55:00,13.53,13.53,13.52,13.52,44478.0,9.8386,9.8386,9.8313,9.8313,44478.0
2015-11-12 13:00:00,13.52,13.53,13.52,13.52,38297.0,9.8313,9.8386,9.8313,9.8313,38297.0
2015-11-12 13:05:00,13.52,13.53,13.48,13.48,92934.0,9.8313,9.8386,9.8022,9.8022,92934.0
2015-11-12 13:10:00,13.49,13.5,13.48,13.49,95776.0,9.8095,9.8168,9.8022,9.8095,95776.0
2015-11-12 13:15:00,13.49,13.5,13.49,13.49,93960.0,9.8095,9.8168,9.8095,9.8095,93960.0
2015-11-12 13:20:00,13.49,13.5,13.48,13.48,73947.0,9.8095,9.8168,9.8022,9.8022,73947.0
2015-11-12 13:25:00,13.48,13.49,13.47,13.47,114219.0,9.8022,9.8095,9.795,9.795,114219.0
2015-11-12 13:30:00,13.47,13.48,13.47,13.48,61255.0,9.795,9.8022,9.795,9.8022,61255.0
2015-11-12 13:35:00,13.47,13.49,13.47,13.49,151292.0,9.795,9.8095,9.795,9.8095,151292.0
2015-11-12 13:40:00,13.49,13.49,13.48,13.49,60087.0,9.8095,9.8095,9.8022,9.8095,60087.0
2015-11-12 13:45:00,13.49,13.49,13.48,13.48,65257.0,9.8095,9.8095,9.8022,9.8022,65257.0
2015-11-12 13:50:00,13.48,13.49,13.48,13.48,56646.0,9.8022,9.8095,9.8022,9.8022,56646.0
2015-11-12 13:55:00,13.48,13.49,13.48,13.49,80183.0,9.8022,9.8095,9.8022,9.8095,80183.0
2015-11-12 14:00:00,13.49,13.51,13.48,13.5,178123.0,9.8095,9.8241,9.8022,9.8168,178123.0
2015-11-12 14:05:00,13.51,13.51,13.5,13.51,79015.0,9.8241,9.8241,9.8168,9.8241,79015.0
2015-11-12 14:10:00,13.5,13.51,13.46,13.46,232505.0,9.8168,9.8241,9.7877,9.7877,232505.0
2015-11-12 14:15:00,13.46,13.47,13.41,13.43,265152.0,9.7877,9.795,9.7513,9.7659,265152.0
2015-11-12 14:20:00,13.42,13.43,13.38,13.41,448412.0,9.7586,9.7659,9.7295,9.7513,448412.0
2015-11-12 14:25:00,13.4,13.42,13.38,13.4,1356294.0,9.7441,9.7586,9.7295,9.7441,1356294.0
2015-11-12 14:30:00,13.4,13.46,13.39,13.45,874550.0,9.7441,9.7877,9.7368,9.7804,874550.0
2015-11-12 14:35:00,13.45,13.46,13.42,13.42,216932.0,9.7804,9.7877,9.7586,9.7586,216932.0
2015-11-12 14:40:00,13.42,13.43,13.38,13.38,232285.0,9.7586,9.7659,9.7295,9.7295,232285.0
2015-11-12 14:45:00,13.38,13.39,13.35,13.38,278675.0,9.7295,9.7368,9.7077,9.7295,278675.0
2015-11-12 14:50:00,13.39,13.39,13.33,13.34,245369.0,9.7368,9.7368,9.6932,9.7004,245369.0
2015-11-12 14:55:00,13.34,13.35,13.32,13.35,236134.0,9.7004,9.7077,9.6859,9.7077,236134.0
2015-11-12 15:00:00,13.35,13.37,13.34,13.36,220745.0,9.7077,9.7222,9.7004,9.715,220745.0
2015-11-12 15:05:00,13.35,13.37,13.35,13.37,134853.0,9.7077,9.7222,9.7077,9.7222,134853.0
2015-11-12 15:10:00,13.37,13.38,13.36,13.38,275257.0,9.7222,9.7295,9.715,9.7295,275257.0
2015-11-12 15:15:00,13.37,13.39,13.36,13.39,473382.0,9.7222,9.7368,9.715,9.7368,473382.0
2015-11-12 15:20:00,13.38,13.39,13.38,13.38,147765.0,9.7295,9.7368,9.7295,9.7295,147765.0
2015-11-12 15:25:00,13.38,13.42,13.38,13.42,394307.0,9.7295,9.7586,9.7295,9.7586,394307.0
2015-11-12 15:30:00,13.41,13.42,13.37,13.37,434335.0,9.7513,9.7586,9.7222,9.7222,434335.0
2015-11-12 15:35:00,13.38,13.39,13.37,13.37,321908.0,9.7295,9.7368,9.7222,9.7222,321908.0
2015-11-12 15:40:00,13.37,13.38,13.34,13.35,548886.0,9.7222,9.7295,9.7004,9.7077,548886.0
2015-11-12 15:45:00,13.34,13.36,13.32,13.32,584505.0,9.7004,9.715,9.6859,9.6859,584505.0
2015-11-12 15:50:00,13.32,13.33,13.29,13.29,772064.0,9.6859,9.6932,9.6641,9.6641,772064.0
2015-11-12 15:55:00,13.3,13.32,13.29,13.32,1402165.0,9.6713,9.6859,9.6641,9.6859,1402165.0
2015-11-13 09:30:00,13.36,13.45,13.3,13.34,299895.0,9.715,9.7804,9.6713,9.7004,299895.0
2015-11-13 09:35:00,13.33,13.4,13.3,13.38,201248.0,9.6932,9.7441,9.6713,9.7295,201248.0
2015-11-13 09:40:00,13.38,13.43,13.35,13.38,88462.0,9.7295,9.7659,9.7077,9.7295,88462.0
2015-11-13 09:45:00,13.39,13.41,13.34,13.4,145144.0,9.7368,9.7513,9.7004,9.7441,145144.0
2015-11-13 09:50:00,13.4,13.42,13.32,13.37,122093.0,9.7441,9.7586,9.6859,9.7222,122093.0
2015-11-13 09:55:00,13.36,13.37,13.31,13.36,129078.0,9.715,9.7222,9.6786,9.715,129078.0
2015-11-13 10:00:00,13.36,13.36,13.3,13.31,155626.0,9.715,9.715,9.6713,9.6786,155626.0
2015-11-13 10:05:00,13.31,13.31,13.22,13.24,704905.0,9.6786,9.6786,9.6132,9.6277,704905.0
2015-11-13 10:10:00,13.25,13.26,13.14,13.17,421636.0,9.635,9.6423,9.555,9.5768,421636.0
2015-11-13 10:15:00,13.18,13.18,13.08,13.11,320232.0,9.5841,9.5841,9.5114,9.5332,320232.0
2015-11-13 10:20:00,13.11,13.19,13.11,13.15,89037.0,9.5332,9.5914,9.5332,9.5623,89037.0
2015-11-13 10:25:00,13.16,13.18,13.13,13.16,128812.0,9.5695,9.5841,9.5477,9.5695,128812.0
2015-11-13 10:30:00,13.15,13.22,13.14,13.19,233501.0,9.5623,9.6132,9.555,9.5914,233501.0
2015-11-13 10:35:00,13.19,13.23,13.18,13.21,120847.0,9.5914,9.6204,9.5841,9.6059,120847.0
2015-11-13 10:40:00,13.21,13.24,13.2,13.24,100570.0,9.6059,9.6277,9.5986,9.6277,100570.0
2015-11-13 10:45:00,13.23,13.24,13.22,13.24,72591.0,9.6204,9.6277,9.6132,9.6277,72591.0
2015-11-13 10:50:00,13.24,13.24,13.21,13.24,105885.0,9.6277,9.6277,9.6059,9.6277,105885.0
2015-11-13 10:55:00,13.24,13.27,13.22,13.23,241928.0,9.6277,9.6495,9.6132,9.6204,241928.0
2015-11-13 11:00:00,13.22,13.25,13.2,13.25,71599.0,9.6132,9.635,9.5986,9.635,71599.0
2015-11-13 11:05:00,13.25,13.25,13.22,13.23,65645.0,9.635,9.635,9.6132,9.6204,65645.0
2015-11-13 11:10:00,13.23,13.25,13.21,13.23,125109.0,9.6204,9.635,9.6059,9.6204,125109.0
2015-11-13 11:15:00,13.23,13.25,13.21,13.21,151712.0,9.6204,9.635,9.6059,9.6059,151712.0
2015-11-13 11:20:00,13.21,13.27,13.21,13.27,158029.0,9.6059,9.6495,9.6059,9.6495,158029.0
2015-11-13 11:25:00,13.27,13.3,13.26,13.29,102766.0,9.6495,9.6713,9.6423,9.6641,102766.0
2015-11-13 11:30:00,13.28,13.29,13.27,13.28,73954.0,9.6568,9.6641,9.6495,9.6568,73954.0
2015-11-13 11:35:00,13.28,13.28,13.27,13.27,46043.0,9.6568,9.6568,9.6495,9.6495,46043.0
2015-11-13 11:40:00,13.27,13.29,13.26,13.28,116590.0,9.6495,9.6641,9.6423,9.6568,116590.0
2015-11-13 11:45:00,13.27,13.3,13.27,13.29,72242.0,9.6495,9.6713,9.6495,9.6641,72242.0
2015-11-13 11:50:00,13.29,13.31,13.27,13.3,154136.0,9.6641,9.6786,9.6495,9.6713,154136.0
2015-11-13 11:55:00,13.3,13.3,13.28,13.29,83709.0,9.6713,9.6713,9.6568,9.6641,83709.0
2015-11-13 12:00:00,13.29,13.29,13.28,13.29,168448.0,9.6641,9.6641,9.6568,9.6641,168448.0
2015-11-13 12:05:00,13.28,13.29,13.28,13.28,23022.0,9.6568,9.6641,9.6568,9.6568,23022.0
2015-11-13 12:10:00,13.28,13.32,13.28,13.29,173783.0,9.6568,9.6859,9.6568,9.6641,173783.0
2015-11-13 12:15:00,13.31,13.31,13.29,13.3,47007.0,9.6786,9.6786,9.6641,9.6713,47007.0
2015-11-13 12:20:00,13.29,13.3,13.28,13.28,37377.0,9.6641,9.6713,9.6568,9.6568,37377.0
2015-11-13 12:25:00,13.28,13.29,13.28,13.28,23417.0,9.6568,9.6641,9.6568,9.6568,23417.0
2015-11-13 12:30:00,13.28,13.29,13.28,13.28,29243.0,9.6568,9.6641,9.6568,9.6568,29243.0
2015-11-13 12:35:00,13.28,13.29,13.26,13.27,130045.0,9.6568,9.6641,9.6423,9.6495,130045.0
2015-11-13 12:40:00,13.27,13.28,13.25,13.27,100610.0,9.6495,9.6568,9.635,9.6495,100610.0
2015-11-13 12:45:00,13.27,13.29,13.27,13.29,130293.0,9.6495,9.6641,9.6495,9.6641,130293.0
2015-11-13 12:50:00,13.28,13.31,13.26,13.26,191554.0,9.6568,9.6786,9.6423,9.6423,191554.0
2015-11-13 12:55:00,13.26,13.27,13.24,13.24,114557.0,9.6423,9.6495,9.6277,9.6277,114557.0
2015-11-13 13:00:00,13.25,13.28,13.24,13.25,181647.0,9.635,9.6568,9.6277,9.635,181647.0
2015-11-13 13:05:00,13.26,13.26,13.21,13.22,58637.0,9.6423,9.6423,9.6059,9.6132,58637.0
2015-11-13 13:10:00,13.21,13.22,13.18,13.18,54851.0,9.6059,9.6132,9.5841,9.5841,54851.0
2015-11-13 13:15:00,13.18,13.2,13.16,13.19,119974.0,9.5841,9.5986,9.5695,9.5914,119974.0
2015-11-13 13:20:00,13.19,13.23,13.17,13.22,93898.0,9.5914,9.6204,9.5768,9.6132,93898.0
2015-11-13 13:25:00,13.22,13.23,13.22,13.23,49651.0,9.6132,9.6204,9.6132,9.6204,49651.0
2015-11-13 13:30:00,13.23,13.26,13.22,13.23,90515.0,9.6204,9.6423,9.6132,9.6204,90515.0
2015-11-13 13:35:00,13.23,13.23,13.19,13.19,58013.0,9.6204,9.6204,9.5914,9.5914,58013.0
2015-11-13 13:40:00,13.19,13.21,13.19,13.2,66542.0,9.5914,9.6059,9.5914,9.5986,66542.0
2015-11-13 13:45:00,13.2,13.24,13.2,13.21,98190.0,9.5986,9.6277,9.5986,9.6059,98190.0
2015-11-13 13:50:00,13.21,13.24,13.21,13.23,64650.0,9.6059,9.6277,9.6059,9.6204,64650.0
2015-11-13 13:55:00,13.24,13.25,13.22,13.22,71842.0,9.6277,9.635,9.6132,9.6132,71842.0
2015-11-13 14:00:00,13.22,13.22,13.18,13.18,283601.0,9.6132,9.6132,9.5841,9.5841,283601.0
2015-11-13 14:05:00,13.19,13.21,13.18,13.19,137163.0,9.5914,9.6059,9.5841,9.5914,137163.0
2015-11-13 14:10:00,13.19,13.21,13.17,13.2,231972.0,9.5914,9.6059,9.5768,9.5986,231972.0
2015-11-13 14:15:00,13.2,13.2,13.19,13.2,42228.0,9.5986,9.5986,9.5914,9.5986,42228.0
2015-11-13 14:20:00,13.2,13.2,13.19,13.2,47468.0,9.5986,9.5986,9.5914,9.5986,47468.0
2015-11-13 14:25:00,13.2,13.2,13.19,13.19,34542.0,9.5986,9.5986,9.5914,9.5914,34542.0
2015-11-13 14:30:00,13.2,13.2,13.19,13.2,61726.0,9.5986,9.5986,9.5914,9.5986,61726.0
2015-11-13 14:35:00,13.2,13.2,13.19,13.2,48248.0,9.5986,9.5986,9.5914,9.5986,48248.0
2015-11-13 14:40:00,13.2,13.2,13.19,13.2,106047.0,9.5986,9.5986,9.5914,9.5986,106047.0
2015-11-13 14:45:00,13.19,13.2,13.16,13.17,133446.0,9.5914,9.5986,9.5695,9.5768,133446.0
2015-11-13 14:50:00,13.17,13.19,13.13,13.13,375277.0,9.5768,9.5914,9.5477,9.5477,375277.0
2015-11-13 14:55:00,13.14,13.15,13.12,13.12,105288.0,9.555,9.5623,9.5405,9.5405,105288.0
2015-11-13 15:00:00,13.12,13.15,13.11,13.14,532694.0,9.5405,9.5623,9.5332,9.555,532694.0
2015-11-13 15:05:00,13.15,13.16,13.13,13.13,303589.0,9.5623,9.5695,9.5477,9.5477,303589.0
2015-11-13 15:10:00,13.13,13.14,13.1,13.11,136078.0,9.5477,9.555,9.5259,9.5332,136078.0
2015-11-13 15:15:00,13.11,13.13,13.08,13.08,144503.0,9.5332,9.5477,9.5114,9.5114,144503.0
2015-11-13 15:20:00,13.09,13.1,13.03,13.1,313215.0,9.5186,9.5259,9.475,9.5259,313215.0
2015-11-13 15:25:00,13.1,13.13,13.08,13.09,354347.0,9.5259,9.5477,9.5114,9.5186,354347.0
2015-11-13 15:30:00,13.09,13.13,13.08,13.12,305339.0,9.5186,9.5477,9.5114,9.5405,305339.0
2015-11-13 15:35:00,13.12,13.12,13.09,13.11,347213.0,9.5405,9.5405,9.5186,9.5332,347213.0
2015-11-13 15:40:00,13.12,13.12,13.08,13.09,893042.0,9.5405,9.5405,9.5114,9.5186,893042.0
2015-11-13 15:45:00,13.09,13.11,13.08,13.11,483677.0,9.5186,9.5332,9.5114,9.5332,483677.0
2015-11-13 15:50:00,13.1,13.11,13.1,13.1,412090.0,9.5259,9.5332,9.5259,9.5259,412090.0
2015-11-13 15:55:00,13.1,13.11,13.1,13.1,1241404.0,9.5259,9.5332,9.5259,9.5259,1241404.0
2015-11-16 09:30:00,13.15,13.25,13.11,13.21,282492.0,9.5623,9.635,9.5332,9.6059,282492.0
2015-11-16 09:35:00,13.21,13.27,13.21,13.27,205640.0,9.6059,9.6495,9.6059,9.6495,205640.0
2015-11-16 09:40:00,13.26,13.3,13.26,13.28,126767.0,9.6423,9.6713,9.6423,9.6568,126767.0
2015-11-16 09:45:00,13.27,13.31,13.26,13.26,162271.0,9.6495,9.6786,9.6423,9.6423,162271.0
2015-11-16 09:50:00,13.27,13.3,13.26,13.29,122764.0,9.6495,9.6713,9.6423,9.6641,122764.0
2015-11-16 09:55:00,13.3,13.31,13.24,13.27,162324.0,9.6713,9.6786,9.6277,9.6495,162324.0
2015-11-16 10:00:00,13.27,13.28,13.26,13.26,64864.0,9.6495,9.6568,9.6423,9.6423,64864.0
2015-11-16 10:05:00,13.26,13.27,13.23,13.26,92526.0,9.6423,9.6495,9.6204,9.6423,92526.0
2015-11-16 10:10:00,13.25,13.28,13.25,13.28,121941.0,9.635,9.6568,9.635,9.6568,121941.0
2015-11-16 10:15:00,13.28,13.28,13.26,13.26,96766.0,9.6568,9.6568,9.6423,9.6423,96766.0
2015-11-16 10:20:00,13.26,13.27,13.22,13.27,215028.0,9.6423,9.6495,9.6132,9.6495,215028.0
2015-11-16 10:25:00,13.27,13.28,13.25,13.27,72578.0,9.6495,9.6568,9.635,9.6495,72578.0
2015-11-16 10:30:00,13.27,13.28,13.23,13.26,90296.0,9.6495,9.6568,9.6204,9.6423,90296.0
2015-11-16 10:35:00,13.25,13.26,13.23,13.24,37149.0,9.635,9.6423,9.6204,9.6277,37149.0
2015-11-16 10:40:00,13.24,13.26,13.22,13.23,119332.0,9.6277,9.6423,9.6132,9.6204,119332.0
2015-11-16 10:45:00,13.24,13.27,13.23,13.25,72168.0,9.6277,9.6495,9.6204,9.635,72168.0
2015-11-16 10:50:00,13.25,13.25,13.2,13.2,57781.0,9.635,9.635,9.5986,9.5986,57781.0
2015-11-16 10:55:00,13.21,13.23,13.2,13.22,92071.0,9.6059,9.6204,9.5986,9.6132,92071.0
2015-11-16 11:00:00,13.23,13.24,13.2,13.21,123881.0,9.6204,9.6277,9.5986,9.6059,123881.0
2015-11-16 11:05:00,13.2,13.23,13.2,13.21,91825.0,9.5986,9.6204,9.5986,9.6059,91825.0
2015-11-16 11:10:00,13.21,13.23,13.16,13.19,146984.0,9.6059,9.6204,9.5695,9.5914,146984.0
2015-11-16 11:15:00,13.19,13.21,13.18,13.21,124618.0,9.5914,9.6059,9.5841,9.6059,124618.0
2015-11-16 11:20:00,13.2,13.22,13.18,13.18,112180.0,9.5986,9.6132,9.5841,9.5841,112180.0
2015-11-16 11:25:00,13.18,13.19,13.13,13.13,91124.0,9.5841,9.5914,9.5477,9.5477,91124.0
2015-11-16 11:30:00,13.14,13.19,13.13,13.17,102458.0,9.555,9.5914,9.5477,9.5768,102458.0
2015-11-16 11:35:00,13.18,13.19,13.17,13.18,28611.0,9.5841,9.5914,9.5768,9.5841,28611.0
2015-11-16 11:40:00,13.19,13.21,13.18,13.21,68209.0,9.5914,9.6059,9.5841,9.6059,68209.0
2015-11-16 11:45:00,13.2,13.22,13.19,13.21,361868.0,9.5986,9.6132,9.5914,9.6059,361868.0
2015-11-16 11:50:00,13.21,13.23,13.2,13.22,329088.0,9.6059,9.6204,9.5986,9.6132,329088.0
2015-11-16 11:55:00,13.22,13.22,13.18,13.21,218556.0,9.6132,9.6132,9.5841,9.6059,218556.0
2015-11-16 12:00:00,13.22,13.24,13.22,13.24,139837.0,9.6132,9.6277,9.6132,9.6277,139837.0
2015-11-16 12:05:00,13.24,13.25,13.23,13.24,68066.0,9.6277,9.635,9.6204,9.6277,68066.0
2015-11-16 12:10:00,13.24,13.26,13.23,13.25,140872.0,9.6277,9.6423,9.6204,9.635,140872.0
2015-11-16 12:15:00,13.26,13.26,13.25,13.26,42891.0,9.6423,9.6423,9.635,9.6423,42891.0
2015-11-16 12:20:00,13.25,13.3,13.25,13.3,122237.0,9.635,9.6713,9.635,9.6713,122237.0
2015-11-16 12:25:00,13.29,13.31,13.27,13.27,113859.0,9.6641,9.6786,9.6495,9.6495,113859.0
2015-11-16 12:30:00,13.27,13.33,13.26,13.3,106484.0,9.6495,9.6932,9.6423,9.6713,106484.0
2015-11-16 12:35:00,13.3,13.31,13.28,13.29,62611.0,9.6713,9.6786,9.6568,9.6641,62611.0
2015-11-16 12:40:00,13.29,13.29,13.27,13.28,69840.0,9.6641,9.6641,9.6495,9.6568,69840.0
2015-11-16 12:45:00,13.27,13.28,13.25,13.27,69080.0,9.6495,9.6568,9.635,9.6495,69080.0
2015-11-16 12:50:00,13.26,13.27,13.23,13.25,221742.0,9.6423,9.6495,9.6204,9.635,221742.0
2015-11-16 12:55:00,13.25,13.25,13.24,13.25,30832.0,9.635,9.635,9.6277,9.635,30832.0
2015-11-16 13:00:00,13.24,13.27,13.24,13.27,170705.0,9.6277,9.6495,9.6277,9.6495,170705.0
2015-11-16 13:05:00,13.26,13.28,13.26,13.26,106228.0,9.6423,9.6568,9.6423,9.6423,106228.0
2015-11-16 13:10:00,13.27,13.3,13.26,13.29,131295.0,9.6495,9.6713,9.6423,9.6641,131295.0
2015-11-16 13:15:00,13.29,13.3,13.29,13.29,338871.0,9.6641,9.6713,9.6641,9.6641,338871.0
2015-11-16 13:20:00,13.3,13.3,13.27,13.27,99361.0,9.6713,9.6713,9.6495,9.6495,99361.0
2015-11-16 13:25:00,13.27,13.27,13.25,13.25,62265.0,9.6495,9.6495,9.635,9.635,62265.0
2015-11-16 13:30:00,13.26,13.32,13.25,13.3,118716.0,9.6423,9.6859,9.635,9.6713,118716.0
2015-11-16 13:35:00,13.31,13.31,13.28,13.29,179018.0,9.6786,9.6786,9.6568,9.6641,179018.0
2015-11-16 13:40:00,13.29,13.31,13.28,13.29,74746.0,9.6641,9.6786,9.6568,9.6641,74746.0
2015-11-16 13:45:00,13.29,13.35,13.29,13.35,144645.0,9.6641,9.7077,9.6641,9.7077,144645.0
2015-11-16 13:50:00,13.35,13.36,13.32,13.36,124103.0,9.7077,9.715,9.6859,9.715,124103.0
2015-11-16 13:55:00,13.36,13.39,13.35,13.38,78293.0,9.715,9.7368,9.7077,9.7295,78293.0
2015-11-16 14:00:00,13.38,13.4,13.38,13.38,76790.0,9.7295,9.7441,9.7295,9.7295,76790.0
2015-11-16 14:05:00,13.38,13.41,13.38,13.39,82670.0,9.7295,9.7513,9.7295,9.7368,82670.0
2015-11-16 14:10:00,13.4,13.41,13.39,13.41,60674.0,9.7441,9.7513,9.7368,9.7513,60674.0
2015-11-16 14:15:00,13.41,13.42,13.41,13.42,44049.0,9.7513,9.7586,9.7513,9.7586,44049.0
2015-11-16 14:20:00,13.41,13.42,13.39,13.39,87492.0,9.7513,9.7586,9.7368,9.7368,87492.0
2015-11-16 14:25:00,13.39,13.4,13.36,13.38,105456.0,9.7368,9.7441,9.715,9.7295,105456.0
2015-11-16 14:30:00,13.37,13.42,13.37,13.42,110570.0,9.7222,9.7586,9.7222,9.7586,110570.0
2015-11-16 14:35:00,13.42,13.43,13.4,13.4,74261.0,9.7586,9.7659,9.7441,9.7441,74261.0
2015-11-16 14:40:00,13.41,13.41,13.4,13.4,37503.0,9.7513,9.7513,9.7441,9.7441,37503.0
2015-11-16 14:45:00,13.4,13.41,13.36,13.36,74528.0,9.7441,9.7513,9.715,9.715,74528.0
2015-11-16 14:50:00,13.36,13.37,13.34,13.36,130889.0,9.715,9.7222,9.7004,9.715,130889.0
2015-11-16 14:55:00,13.36,13.37,13.36,13.36,34284.0,9.715,9.7222,9.715,9.715,34284.0
2015-11-16 15:00:00,13.37,13.39,13.36,13.38,128825.0,9.7222,9.7368,9.715,9.7295,128825.0
2015-11-16 15:05:00,13.39,13.39,13.38,13.38,51925.0,9.7368,9.7368,9.7295,9.7295,51925.0
2015-11-16 15:10:00,13.38,13.39,13.36,13.36,198602.0,9.7295,9.7368,9.715,9.715,198602.0
2015-11-16 15:15:00,13.36,13.37,13.33,13.33,145761.0,9.715,9.7222,9.6932,9.6932,145761.0
2015-11-16 15:20:00,13.33,13.36,13.33,13.34,452511.0,9.6932,9.715,9.6932,9.7004,452511.0
2015-11-16 15:25:00,13.33,13.36,13.33,13.36,180953.0,9.6932,9.715,9.6932,9.715,180953.0
2015-11-16 15:30:00,13.36,13.36,13.34,13.35,129853.0,9.715,9.715,9.7004,9.7077,129853.0
2015-11-16 15:35:00,13.35,13.39,13.34,13.39,602873.0,9.7077,9.7368,9.7004,9.7368,602873.0
2015-11-16 15:40:00,13.38,13.39,13.37,13.38,170831.0,9.7295,9.7368,9.7222,9.7295,170831.0
2015-11-16 15:45:00,13.37,13.37,13.34,13.34,596990.0,9.7222,9.7222,9.7004,9.7004,596990.0
2015-11-16 15:50:00,13.34,13.35,13.33,13.33,465590.0,9.7004,9.7077,9.6932,9.6932,465590.0
2015-11-16 15:55:00,13.33,13.36,13.33,13.36,872271.0,9.6932,9.715,9.6932,9.715,872271.0
2015-11-17 09:30:00,13.41,13.42,13.36,13.37,219747.0,9.7513,9.7586,9.715,9.7222,219747.0
2015-11-17 09:35:00,13.36,13.4,13.36,13.38,204779.0,9.715,9.7441,9.715,9.7295,204779.0
2015-11-17 09:40:00,13.38,13.43,13.35,13.35,154433.0,9.7295,9.7659,9.7077,9.7077,154433.0
2015-11-17 09:45:00,13.35,13.41,13.34,13.38,108178.0,9.7077,9.7513,9.7004,9.7295,108178.0
2015-11-17 09:50:00,13.38,13.45,13.36,13.43,113438.0,9.7295,9.7804,9.715,9.7659,113438.0
2015-11-17 09:55:00,13.43,13.45,13.39,13.44,76312.0,9.7659,9.7804,9.7368,9.7732,76312.0
2015-11-17 10:00:00,13.44,13.46,13.34,13.35,88762.0,9.7732,9.7877,9.7004,9.7077,88762.0
2015-11-17 10:05:00,13.34,13.42,13.34,13.42,121305.0,9.7004,9.7586,9.7004,9.7586,121305.0
2015-11-17 10:10:00,13.41,13.43,13.4,13.42,131238.0,9.7513,9.7659,9.7441,9.7586,131238.0
2015-11-17 10:15:00,13.41,13.43,13.4,13.42,82971.0,9.7513,9.7659,9.7441,9.7586,82971.0
2015-11-17 10:20:00,13.42,13.43,13.41,13.41,48993.0,9.7586,9.7659,9.7513,9.7513,48993.0
2015-11-17 10:25:00,13.42,13.45,13.4,13.45,87889.0,9.7586,9.7804,9.7441,9.7804,87889.0
2015-11-17 10:30:00,13.44,13.47,13.43,13.44,404287.0,9.7732,9.795,9.7659,9.7732,404287.0
2015-11-17 10:35:00,13.44,13.47,13.44,13.44,199557.0,9.7732,9.795,9.7732,9.7732,199557.0
2015-11-17 10:40:00,13.44,13.45,13.43,13.45,119207.0,9.7732,9.7804,9.7659,9.7804,119207.0
2015-11-17 10:45:00,13.45,13.48,13.44,13.48,122266.0,9.7804,9.8022,9.7732,9.8022,122266.0
2015-11-17 10:50:00,13.48,13.5,13.46,13.48,545138.0,9.8022,9.8168,9.7877,9.8022,545138.0
2015-11-17 10:55:00,13.48,13.49,13.47,13.48,102373.0,9.8022,9.8095,9.795,9.8022,102373.0
2015-11-17 11:00:00,13.48,13.51,13.46,13.5,204742.0,9.8022,9.8241,9.7877,9.8168,204742.0
2015-11-17 11:05:00,13.5,13.51,13.48,13.5,210657.0,9.8168,9.8241,9.8022,9.8168,210657.0
2015-11-17 11:10:00,13.51,13.52,13.49,13.5,139111.0,9.8241,9.8313,9.8095,9.8168,139111.0
2015-11-17 11:15:00,13.5,13.55,13.5,13.53,142986.0,9.8168,9.8531,9.8168,9.8386,142986.0
2015-11-17 11:20:00,13.54,13.56,13.54,13.56,62333.0,9.8459,9.8604,9.8459,9.8604,62333.0
2015-11-17 11:25:00,13.56,13.59,13.55,13.58,155525.0,9.8604,9.8822,9.8531,9.875,155525.0
2015-11-17 11:30:00,13.58,13.65,13.58,13.62,284535.0,9.875,9.9259,9.875,9.904,284535.0
2015-11-17 11:35:00,13.62,13.62,13.59,13.59,94210.0,9.904,9.904,9.8822,9.8822,94210.0
2015-11-17 11:40:00,13.6,13.61,13.57,13.57,72826.0,9.8895,9.8968,9.8677,9.8677,72826.0
2015-11-17 11:45:00,13.57,13.58,13.55,13.56,172083.0,9.8677,9.875,9.8531,9.8604,172083.0
2015-11-17 11:50:00,13.55,13.56,13.55,13.56,122419.0,9.8531,9.8604,9.8531,9.8604,122419.0
2015-11-17 11:55:00,13.56,13.56,13.53,13.55,277006.0,9.8604,9.8604,9.8386,9.8531,277006.0
2015-11-17 12:00:00,13.54,13.56,13.53,13.53,80707.0,9.8459,9.8604,9.8386,9.8386,80707.0
2015-11-17 12:05:00,13.54,13.54,13.52,13.53,53084.0,9.8459,9.8459,9.8313,9.8386,53084.0
2015-11-17 12:10:00,13.52,13.55,13.52,13.53,98812.0,9.8313,9.8531,9.8313,9.8386,98812.0
2015-11-17 12:15:00,13.54,13.54,13.49,13.51,274025.0,9.8459,9.8459,9.8095,9.8241,274025.0
2015-11-17 12:20:00,13.5,13.51,13.47,13.48,62031.0,9.8168,9.8241,9.795,9.8022,62031.0
2015-11-17 12:25:00,13.47,13.49,13.46,13.48,226678.0,9.795,9.8095,9.7877,9.8022,226678.0
2015-11-17 12:30:00,13.47,13.51,13.47,13.48,297661.0,9.795,9.8241,9.795,9.8022,297661.0
2015-11-17 12:35:00,13.48,13.49,13.45,13.45,74785.0,9.8022,9.8095,9.7804,9.7804,74785.0
2015-11-17 12:40:00,13.45,13.46,13.43,13.43,83463.0,9.7804,9.7877,9.7659,9.7659,83463.0
2015-11-17 12:45:00,13.43,13.46,13.43,13.45,76016.0,9.7659,9.7877,9.7659,9.7804,76016.0
2015-11-17 12:50:00,13.45,13.46,13.42,13.45,200360.0,9.7804,9.7877,9.7586,9.7804,200360.0
2015-11-17 12:55:00,13.45,13.47,13.44,13.45,144407.0,9.7804,9.795,9.7732,9.7804,144407.0
2015-11-17 13:00:00,13.46,13.46,13.45,13.45,69865.0,9.7877,9.7877,9.7804,9.7804,69865.0
2015-11-17 13:05:00,13.45,13.46,13.41,13.41,235826.0,9.7804,9.7877,9.7513,9.7513,235826.0
2015-11-17 13:10:00,13.42,13.42,13.39,13.39,196726.0,9.7586,9.7586,9.7368,9.7368,196726.0
2015-11-17 13:15:00,13.39,13.4,13.36,13.36,87946.0,9.7368,9.7441,9.715,9.715,87946.0
2015-11-17 13:20:00,13.37,13.38,13.34,13.37,247930.0,9.7222,9.7295,9.7004,9.7222,247930.0
2015-11-17 13:25:00,13.38,13.38,13.36,13.38,101522.0,9.7295,9.7295,9.715,9.7295,101522.0
2015-11-17 13:30:00,13.37,13.4,13.36,13.39,100115.0,9.7222,9.7441,9.715,9.7368,100115.0
2015-11-17 13:35:00,13.4,13.4,13.36,13.36,86694.0,9.7441,9.7441,9.715,9.715,86694.0
2015-11-17 13:40:00,13.37,13.37,13.35,13.35,154481.0,9.7222,9.7222,9.7077,9.7077,154481.0
2015-11-17 13:45:00,13.36,13.36,13.34,13.35,59392.0,9.715,9.715,9.7004,9.7077,59392.0
2015-11-17 13:50:00,13.35,13.37,13.34,13.36,114930.0,9.7077,9.7222,9.7004,9.715,114930.0
2015-11-17 13:55:00,13.36,13.37,13.36,13.36,53598.0,9.715,9.7222,9.715,9.715,53598.0
2015-11-17 14:00:00,13.36,13.37,13.34,13.35,86058.0,9.715,9.7222,9.7004,9.7077,86058.0
2015-11-17 14:05:00,13.35,13.39,13.35,13.36,151735.0,9.7077,9.7368,9.7077,9.715,151735.0
2015-11-17 14:10:00,13.37,13.38,13.36,13.37,78006.0,9.7222,9.7295,9.715,9.7222,78006.0
2015-11-17 14:15:00,13.38,13.38,13.35,13.35,156205.0,9.7295,9.7295,9.7077,9.7077,156205.0
2015-11-17 14:20:00,13.35,13.37,13.34,13.36,109126.0,9.7077,9.7222,9.7004,9.715,109126.0
2015-11-17 14:25:00,13.36,13.38,13.35,13.35,135505.0,9.715,9.7295,9.7077,9.7077,135505.0
2015-11-17 14:30:00,13.35,13.36,13.34,13.35,136822.0,9.7077,9.715,9.7004,9.7077,136822.0
2015-11-17 14:35:00,13.35,13.36,13.34,13.35,213464.0,9.7077,9.715,9.7004,9.7077,213464.0
2015-11-17 14:40:00,13.36,13.36,13.3,13.31,160484.0,9.715,9.715,9.6713,9.6786,160484.0
2015-11-17 14:45:00,13.3,13.33,13.29,13.31,175524.0,9.6713,9.6932,9.6641,9.6786,175524.0
2015-11-17 14:50:00,13.32,13.32,13.3,13.32,134409.0,9.6859,9.6859,9.6713,9.6859,134409.0
2015-11-17 14:55:00,13.31,13.35,13.31,13.35,103676.0,9.6786,9.7077,9.6786,9.7077,103676.0
2015-11-17 15:00:00,13.35,13.35,13.3,13.32,220069.0,9.7077,9.7077,9.6713,9.6859,220069.0
2015-11-17 15:05:00,13.32,13.34,13.29,13.29,131749.0,9.6859,9.7004,9.6641,9.6641,131749.0
2015-11-17 15:10:00,13.3,13.32,13.28,13.3,254185.0,9.6713,9.6859,9.6568,9.6713,254185.0
2015-11-17 15:15:00,13.3,13.31,13.28,13.29,193666.0,9.6713,9.6786,9.6568,9.6641,193666.0
2015-11-17 15:20:00,13.29,13.32,13.27,13.29,268690.0,9.6641,9.6859,9.6495,9.6641,268690.0
2015-11-17 15:25:00,13.29,13.31,13.28,13.29,185071.0,9.6641,9.6786,9.6568,9.6641,185071.0
2015-11-17 15:30:00,13.31,13.32,13.28,13.3,282030.0,9.6786,9.6859,9.6568,9.6713,282030.0
2015-11-17 15:35:00,13.31,13.32,13.3,13.32,279039.0,9.6786,9.6859,9.6713,9.6859,279039.0
2015-11-17 15:40:00,13.32,13.34,13.31,13.32,429087.0,9.6859,9.7004,9.6786,9.6859,429087.0
2015-11-17 15:45:00,13.32,13.32,13.27,13.27,431727.0,9.6859,9.6859,9.6495,9.6495,431727.0
2015-11-17 15:50:00,13.27,13.31,13.26,13.31,706597.0,9.6495,9.6786,9.6423,9.6786,706597.0
2015-11-17 15:55:00,13.3,13.31,13.28,13.29,844408.0,9.6713,9.6786,9.6568,9.6641,844408.0
2015-11-18 09:30:00,13.43,13.57,13.38,13.48,253387.0,9.7659,9.8677,9.7295,9.8022,253387.0
2015-11-18 09:35:00,13.48,13.53,13.47,13.49,309915.0,9.8022,9.8386,9.795,9.8095,309915.0
2015-11-18 09:40:00,13.49,13.49,13.45,13.47,56004.0,9.8095,9.8095,9.7804,9.795,56004.0
2015-11-18 09:45:00,13.46,13.5,13.46,13.48,229919.0,9.7877,9.8168,9.7877,9.8022,229919.0
2015-11-18 09:50:00,13.49,13.53,13.48,13.51,171381.0,9.8095,9.8386,9.8022,9.8241,171381.0
2015-11-18 09:55:00,13.52,13.58,13.51,13.54,111012.0,9.8313,9.875,9.8241,9.8459,111012.0
2015-11-18 10:00:00,13.55,13.55,13.53,13.53,415736.0,9.8531,9.8531,9.8386,9.8386,415736.0
2015-11-18 10:05:00,13.54,13.55,13.53,13.54,121674.0,9.8459,9.8531,9.8386,9.8459,121674.0
2015-11-18 10:10:00,13.54,13.56,13.53,13.54,302002.0,9.8459,9.8604,9.8386,9.8459,302002.0
2015-11-18 10:15:00,13.54,13.61,13.54,13.61,101965.0,9.8459,9.8968,9.8459,9.8968,101965.0
2015-11-18 10:20:00,13.6,13.62,13.57,13.59,171338.0,9.8895,9.904,9.8677,9.8822,171338.0
2015-11-18 10:25:00,13.58,13.59,13.55,13.55,97002.0,9.875,9.8822,9.8531,9.8531,97002.0
2015-11-18 10:30:00,13.56,13.59,13.55,13.55,151063.0,9.8604,9.8822,9.8531,9.8531,151063.0
2015-11-18 10:35:00,13.56,13.56,13.53,13.54,120695.0,9.8604,9.8604,9.8386,9.8459,120695.0
2015-11-18 10:40:00,13.54,13.54,13.53,13.54,172150.0,9.8459,9.8459,9.8386,9.8459,172150.0
2015-11-18 10:45:00,13.53,13.54,13.53,13.54,79715.0,9.8386,9.8459,9.8386,9.8459,79715.0
2015-11-18 10:50:00,13.54,13.56,13.53,13.56,128577.0,9.8459,9.8604,9.8386,9.8604,128577.0
2015-11-18 10:55:00,13.56,13.58,13.55,13.58,60262.0,9.8604,9.875,9.8531,9.875,60262.0
2015-11-18 11:00:00,13.57,13.59,13.57,13.58,195394.0,9.8677,9.8822,9.8677,9.875,195394.0
2015-11-18 11:05:00,13.57,13.59,13.57,13.59,107928.0,9.8677,9.8822,9.8677,9.8822,107928.0
2015-11-18 11:10:00,13.58,13.59,13.57,13.59,93329.0,9.875,9.8822,9.8677,9.8822,93329.0
2015-11-18 11:15:00,13.59,13.61,13.58,13.6,396268.0,9.8822,9.8968,9.875,9.8895,396268.0
2015-11-18 11:20:00,13.6,13.61,13.6,13.6,45501.0,9.8895,9.8968,9.8895,9.8895,45501.0
2015-11-18 11:25:00,13.6,13.61,13.59,13.61,270747.0,9.8895,9.8968,9.8822,9.8968,270747.0
2015-11-18 11:30:00,13.6,13.61,13.57,13.59,339015.0,9.8895,9.8968,9.8677,9.8822,339015.0
2015-11-18 11:35:00,13.58,13.61,13.58,13.61,117271.0,9.875,9.8968,9.875,9.8968,117271.0
2015-11-18 11:40:00,13.61,13.61,13.59,13.61,87062.0,9.8968,9.8968,9.8822,9.8968,87062.0
2015-11-18 11:45:00,13.61,13.63,13.6,13.61,182481.0,9.8968,9.9113,9.8895,9.8968,182481.0
2015-11-18 11:50:00,13.61,13.62,13.61,13.62,13215.0,9.8968,9.904,9.8968,9.904,13215.0
2015-11-18 11:55:00,13.61,13.62,13.61,13.61,37874.0,9.8968,9.904,9.8968,9.8968,37874.0
2015-11-18 12:00:00,13.61,13.62,13.61,13.62,61431.0,9.8968,9.904,9.8968,9.904,61431.0
2015-11-18 12:05:00,13.62,13.62,13.6,13.61,80351.0,9.904,9.904,9.8895,9.8968,80351.0
2015-11-18 12:10:00,13.6,13.61,13.6,13.61,40715.0,9.8895,9.8968,9.8895,9.8968,40715.0
2015-11-18 12:15:00,13.6,13.61,13.6,13.61,61310.0,9.8895,9.8968,9.8895,9.8968,61310.0
2015-11-18 12:20:00,13.61,13.61,13.6,13.6,50810.0,9.8968,9.8968,9.8895,9.8895,50810.0
2015-11-18 12:25:00,13.61,13.61,13.6,13.6,47609.0,9.8968,9.8968,9.8895,9.8895,47609.0
2015-11-18 12:30:00,13.6,13.61,13.6,13.6,39291.0,9.8895,9.8968,9.8895,9.8895,39291.0
2015-11-18 12:35:00,13.6,13.61,13.6,13.6,98910.0,9.8895,9.8968,9.8895,9.8895,98910.0
2015-11-18 12:40:00,13.61,13.61,13.6,13.6,87578.0,9.8968,9.8968,9.8895,9.8895,87578.0
2015-11-18 12:45:00,13.6,13.61,13.6,13.6,78591.0,9.8895,9.8968,9.8895,9.8895,78591.0
2015-11-18 12:50:00,13.6,13.61,13.6,13.61,49369.0,9.8895,9.8968,9.8895,9.8968,49369.0
2015-11-18 12:55:00,13.6,13.61,13.6,13.6,91362.0,9.8895,9.8968,9.8895,9.8895,91362.0
2015-11-18 13:00:00,13.6,13.61,13.57,13.6,159641.0,9.8895,9.8968,9.8677,9.8895,159641.0
2015-11-18 13:05:00,13.61,13.62,13.58,13.6,138975.0,9.8968,9.904,9.875,9.8895,138975.0
2015-11-18 13:10:00,13.6,13.6,13.57,13.58,245368.0,9.8895,9.8895,9.8677,9.875,245368.0
2015-11-18 13:15:00,13.58,13.58,13.57,13.58,62657.0,9.875,9.875,9.8677,9.875,62657.0
2015-11-18 13:20:00,13.58,13.58,13.57,13.58,95702.0,9.875,9.875,9.8677,9.875,95702.0
2015-11-18 13:25:00,13.58,13.61,13.57,13.6,179405.0,9.875,9.8968,9.8677,9.8895,179405.0
2015-11-18 13:30:00,13.61,13.62,13.6,13.61,252012.0,9.8968,9.904,9.8895,9.8968,252012.0
2015-11-18 13:35:00,13.61,13.63,13.59,13.62,147652.0,9.8968,9.9113,9.8822,9.904,147652.0
2015-11-18 13:40:00,13.62,13.63,13.6,13.61,134761.0,9.904,9.9113,9.8895,9.8968,134761.0
2015-11-18 13:45:00,13.61,13.62,13.61,13.61,44261.0,9.8968,9.904,9.8968,9.8968,44261.0
2015-11-18 13:50:00,13.62,13.63,13.6,13.61,135392.0,9.904,9.9113,9.8895,9.8968,135392.0
2015-11-18 13:55:00,13.61,13.61,13.6,13.61,109897.0,9.8968,9.8968,9.8895,9.8968,109897.0
2015-11-18 14:00:00,13.61,13.66,13.6,13.61,236350.0,9.8968,9.9331,9.8895,9.8968,236350.0
2015-11-18 14:05:00,13.62,13.67,13.61,13.66,114152.0,9.904,9.9404,9.8968,9.9331,114152.0
2015-11-18 14:10:00,13.66,13.69,13.65,13.66,175751.0,9.9331,9.9549,9.9259,9.9331,175751.0
2015-11-18 14:15:00,13.66,13.67,13.64,13.66,77188.0,9.9331,9.9404,9.9186,9.9331,77188.0
2015-11-18 14:20:00,13.66,13.66,13.63,13.64,126985.0,9.9331,9.9331,9.9113,9.9186,126985.0
2015-11-18 14:25:00,13.64,13.65,13.63,13.63,91352.0,9.9186,9.9259,9.9113,9.9113,91352.0
2015-11-18 14:30:00,13.63,13.64,13.63,13.63,47251.0,9.9113,9.9186,9.9113,9.9113,47251.0
2015-11-18 14:35:00,13.64,13.64,13.63,13.63,58378.0,9.9186,9.9186,9.9113,9.9113,58378.0
2015-11-18 14:40:00,13.63,13.66,13.63,13.65,131968.0,9.9113,9.9331,9.9113,9.9259,131968.0
2015-11-18 14:45:00,13.66,13.66,13.63,13.63,90991.0,9.9331,9.9331,9.9113,9.9113,90991.0
2015-11-18 14:50:00,13.63,13.64,13.63,13.63,62496.0,9.9113,9.9186,9.9113,9.9113,62496.0
2015-11-18 14:55:00,13.63,13.67,13.63,13.66,138594.0,9.9113,9.9404,9.9113,9.9331,138594.0
2015-11-18 15:00:00,13.65,13.67,13.65,13.67,47268.0,9.9259,9.9404,9.9259,9.9404,47268.0
2015-11-18 15:05:00,13.67,13.67,13.65,13.65,61154.0,9.9404,9.9404,9.9259,9.9259,61154.0
2015-11-18 15:10:00,13.66,13.66,13.65,13.66,63383.0,9.9331,9.9331,9.9259,9.9331,63383.0
2015-11-18 15:15:00,13.65,13.66,13.65,13.66,212190.0,9.9259,9.9331,9.9259,9.9331,212190.0
2015-11-18 15:20:00,13.65,13.66,13.63,13.63,484738.0,9.9259,9.9331,9.9113,9.9113,484738.0
2015-11-18 15:25:00,13.63,13.65,13.63,13.65,144420.0,9.9113,9.9259,9.9113,9.9259,144420.0
2015-11-18 15:30:00,13.65,13.66,13.64,13.66,122880.0,9.9259,9.9331,9.9186,9.9331,122880.0
2015-11-18 15:35:00,13.66,13.67,13.65,13.67,178921.0,9.9331,9.9404,9.9259,9.9404,178921.0
2015-11-18 15:40:00,13.66,13.67,13.66,13.67,168463.0,9.9331,9.9404,9.9331,9.9404,168463.0
2015-11-18 15:45:00,13.66,13.67,13.65,13.67,443350.0,9.9331,9.9404,9.9259,9.9404,443350.0
2015-11-18 15:50:00,13.66,13.67,13.64,13.65,367853.0,9.9331,9.9404,9.9186,9.9259,367853.0
2015-11-18 15:55:00,13.65,13.66,13.63,13.63,892584.0,9.9259,9.9331,9.9113,9.9113,892584.0
2015-11-19 09:30:00,13.67,13.75,13.65,13.71,286421.0,9.9404,9.9986,9.9259,9.9695,286421.0
2015-11-19 09:35:00,13.7,13.71,13.67,13.7,93184.0,9.9622,9.9695,9.9404,9.9622,93184.0
2015-11-19 09:40:00,13.7,13.73,13.7,13.72,157533.0,9.9622,9.984,9.9622,9.9768,157533.0
2015-11-19 09:45:00,13.73,13.73,13.68,13.71,438500.0,9.984,9.984,9.9477,9.9695,438500.0
2015-11-19 09:50:00,13.71,13.74,13.7,13.71,314610.0,9.9695,9.9913,9.9622,9.9695,314610.0
2015-11-19 09:55:00,13.71,13.72,13.7,13.71,61561.0,9.9695,9.9768,9.9622,9.9695,61561.0
2015-11-19 10:00:00,13.71,13.72,13.68,13.69,119072.0,9.9695,9.9768,9.9477,9.9549,119072.0
2015-11-19 10:05:00,13.69,13.7,13.66,13.66,185648.0,9.9549,9.9622,9.9331,9.9331,185648.0
2015-11-19 10:10:00,13.65,13.67,13.62,13.67,451877.0,9.9259,9.9404,9.904,9.9404,451877.0
2015-11-19 10:15:00,13.67,13.67,13.65,13.66,69794.0,9.9404,9.9404,9.9259,9.9331,69794.0
2015-11-19 10:20:00,13.67,13.68,13.66,13.66,74287.0,9.9404,9.9477,9.9331,9.9331,74287.0
2015-11-19 10:25:00,13.67,13.72,13.66,13.71,226507.0,9.9404,9.9768,9.9331,9.9695,226507.0
2015-11-19 10:30:00,13.71,13.72,13.71,13.72,216994.0,9.9695,9.9768,9.9695,9.9768,216994.0
2015-11-19 10:35:00,13.71,13.74,13.7,13.73,101789.0,9.9695,9.9913,9.9622,9.984,101789.0
2015-11-19 10:40:00,13.73,13.75,13.73,13.75,46338.0,9.984,9.9986,9.984,9.9986,46338.0
2015-11-19 10:45:00,13.75,13.75,13.72,13.73,115690.0,9.9986,9.9986,9.9768,9.984,115690.0
2015-11-19 10:50:00,13.72,13.73,13.69,13.71,163786.0,9.9768,9.984,9.9549,9.9695,163786.0
2015-11-19 10:55:00,13.71,13.72,13.69,13.71,294636.0,9.9695,9.9768,9.9549,9.9695,294636.0
2015-11-19 11:00:00,13.71,13.71,13.7,13.71,40160.0,9.9695,9.9695,9.9622,9.9695,40160.0
2015-11-19 11:05:00,13.71,13.71,13.7,13.71,111097.0,9.9695,9.9695,9.9622,9.9695,111097.0
2015-11-19 11:10:00,13.7,13.7,13.65,13.67,231829.0,9.9622,9.9622,9.9259,9.9404,231829.0
2015-11-19 11:15:00,13.67,13.69,13.67,13.69,25967.0,9.9404,9.9549,9.9404,9.9549,25967.0
2015-11-19 11:20:00,13.68,13.69,13.66,13.67,78661.0,9.9477,9.9549,9.9331,9.9404,78661.0
2015-11-19 11:25:00,13.67,13.68,13.66,13.68,63981.0,9.9404,9.9477,9.9331,9.9477,63981.0
2015-11-19 11:30:00,13.68,13.68,13.67,13.68,36360.0,9.9477,9.9477,9.9404,9.9477,36360.0
2015-11-19 11:35:00,13.68,13.68,13.66,13.67,102078.0,9.9477,9.9477,9.9331,9.9404,102078.0
2015-11-19 11:40:00,13.67,13.67,13.66,13.67,39424.0,9.9404,9.9404,9.9331,9.9404,39424.0
2015-11-19 11:45:00,13.67,13.67,13.66,13.67,24964.0,9.9404,9.9404,9.9331,9.9404,24964.0
2015-11-19 11:50:00,13.67,13.68,13.64,13.66,298780.0,9.9404,9.9477,9.9186,9.9331,298780.0
2015-11-19 11:55:00,13.65,13.69,13.65,13.69,61715.0,9.9259,9.9549,9.9259,9.9549,61715.0
2015-11-19 12:00:00,13.69,13.73,13.68,13.72,93102.0,9.9549,9.984,9.9477,9.9768,93102.0
2015-11-19 12:05:00,13.72,13.75,13.71,13.74,473515.0,9.9768,9.9986,9.9695,9.9913,473515.0
2015-11-19 12:10:00,13.74,13.75,13.73,13.73,116022.0,9.9913,9.9986,9.984,9.984,116022.0
2015-11-19 12:15:00,13.73,13.76,13.73,13.74,293194.0,9.984,10.0058,9.984,9.9913,293194.0
2015-11-19 12:20:00,13.73,13.75,13.72,13.73,88152.0,9.984,9.9986,9.9768,9.984,88152.0
2015-11-19 12:25:00,13.73,13.75,13.72,13.75,232603.0,9.984,9.9986,9.9768,9.9986,232603.0
2015-11-19 12:30:00,13.75,13.84,13.74,13.83,200200.0,9.9986,10.064,9.9913,10.0567,200200.0
2015-11-19 12:35:00,13.83,13.84,13.82,13.83,146279.0,10.0567,10.064,10.0495,10.0567,146279.0
2015-11-19 12:40:00,13.83,13.84,13.82,13.84,94811.0,10.0567,10.064,10.0495,10.064,94811.0
2015-11-19 12:45:00,13.84,13.84,13.83,13.84,167519.0,10.064,10.064,10.0567,10.064,167519.0
2015-11-19 12:50:00,13.84,13.84,13.83,13.84,49950.0,10.064,10.064,10.0567,10.064,49950.0
2015-11-19 12:55:00,13.84,13.84,13.83,13.84,106309.0,10.064,10.064,10.0567,10.064,106309.0
2015-11-19 13:00:00,13.83,13.84,13.83,13.83,48648.0,10.0567,10.064,10.0567,10.0567,48648.0
2015-11-19 13:05:00,13.84,13.84,13.83,13.84,118251.0,10.064,10.064,10.0567,10.064,118251.0
2015-11-19 13:10:00,13.83,13.84,13.82,13.82,443773.0,10.0567,10.064,10.0495,10.0495,443773.0
2015-11-19 13:15:00,13.83,13.83,13.77,13.78,176440.0,10.0567,10.0567,10.0131,10.0204,176440.0
2015-11-19 13:20:00,13.78,13.78,13.77,13.77,37969.0,10.0204,10.0204,10.0131,10.0131,37969.0
2015-11-19 13:25:00,13.78,13.8,13.75,13.78,374754.0,10.0204,10.0349,9.9986,10.0204,374754.0
2015-11-19 13:30:00,13.78,13.78,13.77,13.77,46166.0,10.0204,10.0204,10.0131,10.0131,46166.0
2015-11-19 13:35:00,13.77,13.78,13.77,13.78,35419.0,10.0131,10.0204,10.0131,10.0204,35419.0
2015-11-19 13:40:00,13.78,13.78,13.77,13.77,60007.0,10.0204,10.0204,10.0131,10.0131,60007.0
2015-11-19 13:45:00,13.78,13.79,13.77,13.79,452919.0,10.0204,10.0277,10.0131,10.0277,452919.0
2015-11-19 13:50:00,13.78,13.82,13.76,13.79,319994.0,10.0204,10.0495,10.0058,10.0277,319994.0
2015-11-19 13:55:00,13.79,13.8,13.76,13.78,195203.0,10.0277,10.0349,10.0058,10.0204,195203.0
2015-11-19 14:00:00,13.77,13.78,13.77,13.77,79770.0,10.0131,10.0204,10.0131,10.0131,79770.0
2015-11-19 14:05:00,13.77,13.78,13.77,13.77,80904.0,10.0131,10.0204,10.0131,10.0131,80904.0
2015-11-19 14:10:00,13.77,13.78,13.75,13.78,165540.0,10.0131,10.0204,9.9986,10.0204,165540.0
2015-11-19 14:15:00,13.78,13.78,13.76,13.78,85523.0,10.0204,10.0204,10.0058,10.0204,85523.0
2015-11-19 14:20:00,13.78,13.79,13.76,13.78,119717.0,10.0204,10.0277,10.0058,10.0204,119717.0
2015-11-19 14:25:00,13.78,13.79,13.77,13.79,408250.0,10.0204,10.0277,10.0131,10.0277,408250.0
2015-11-19 14:30:00,13.79,13.79,13.78,13.79,91675.0,10.0277,10.0277,10.0204,10.0277,91675.0
2015-11-19 14:35:00,13.79,13.79,13.76,13.78,197556.0,10.0277,10.0277,10.0058,10.0204,197556.0
2015-11-19 14:40:00,13.78,13.79,13.77,13.79,92795.0,10.0204,10.0277,10.0131,10.0277,92795.0
2015-11-19 14:45:00,13.79,13.8,13.75,13.78,291924.0,10.0277,10.0349,9.9986,10.0204,291924.0
2015-11-19 14:50:00,13.79,13.79,13.78,13.79,127267.0,10.0277,10.0277,10.0204,10.0277,127267.0
2015-11-19 14:55:00,13.79,13.83,13.78,13.82,412096.0,10.0277,10.0567,10.0204,10.0495,412096.0
2015-11-19 15:00:00,13.82,13.83,13.8,13.82,105463.0,10.0495,10.0567,10.0349,10.0495,105463.0
2015-11-19 15:05:00,13.82,13.83,13.78,13.79,211339.0,10.0495,10.0567,10.0204,10.0277,211339.0
2015-11-19 15:10:00,13.79,13.8,13.79,13.8,305173.0,10.0277,10.0349,10.0277,10.0349,305173.0
2015-11-19 15:15:00,13.8,13.8,13.79,13.8,47265.0,10.0349,10.0349,10.0277,10.0349,47265.0
2015-11-19 15:20:00,13.8,13.8,13.77,13.79,382357.0,10.0349,10.0349,10.0131,10.0277,382357.0
2015-11-19 15:25:00,13.78,13.79,13.78,13.78,94909.0,10.0204,10.0277,10.0204,10.0204,94909.0
2015-11-19 15:30:00,13.78,13.79,13.76,13.77,245629.0,10.0204,10.0277,10.0058,10.0131,245629.0
2015-11-19 15:35:00,13.77,13.77,13.76,13.77,100536.0,10.0131,10.0131,10.0058,10.0131,100536.0
2015-11-19 15:40:00,13.77,13.78,13.76,13.78,193997.0,10.0131,10.0204,10.0058,10.0204,193997.0
2015-11-19 15:45:00,13.78,13.79,13.77,13.77,350714.0,10.0204,10.0277,10.0131,10.0131,350714.0
2015-11-19 15:50:00,13.77,13.78,13.76,13.77,570900.0,10.0131,10.0204,10.0058,10.0131,570900.0
2015-11-19 15:55:00,13.78,13.8,13.77,13.79,736914.0,10.0204,10.0349,10.0131,10.0277,736914.0
2015-11-20 09:30:00,13.84,13.88,13.81,13.87,722047.0,10.064,10.0931,10.0422,10.0858,722047.0
2015-11-20 09:35:00,13.87,13.87,13.81,13.85,97469.0,10.0858,10.0858,10.0422,10.0713,97469.0
2015-11-20 09:40:00,13.85,13.86,13.83,13.86,87839.0,10.0713,10.0786,10.0567,10.0786,87839.0
2015-11-20 09:45:00,13.85,13.94,13.85,13.93,114867.0,10.0713,10.1367,10.0713,10.1295,114867.0
2015-11-20 09:50:00,13.94,13.94,13.9,13.9,130177.0,10.1367,10.1367,10.1076,10.1076,130177.0
2015-11-20 09:55:00,13.91,13.95,13.9,13.95,69112.0,10.1149,10.144,10.1076,10.144,69112.0
2015-11-20 10:00:00,13.95,13.95,13.94,13.94,55549.0,10.144,10.144,10.1367,10.1367,55549.0
2015-11-20 10:05:00,13.95,13.98,13.94,13.98,202264.0,10.144,10.1658,10.1367,10.1658,202264.0
2015-11-20 10:10:00,13.98,13.99,13.96,13.99,167935.0,10.1658,10.1731,10.1513,10.1731,167935.0
2015-11-20 10:15:00,13.99,14.0,13.98,13.99,140118.0,10.1731,10.1804,10.1658,10.1731,140118.0
2015-11-20 10:20:00,13.99,13.99,13.98,13.99,42985.0,10.1731,10.1731,10.1658,10.1731,42985.0
2015-11-20 10:25:00,13.98,13.99,13.94,13.98,162396.0,10.1658,10.1731,10.1367,10.1658,162396.0
2015-11-20 10:30:00,13.98,13.99,13.98,13.98,540017.0,10.1658,10.1731,10.1658,10.1658,540017.0
2015-11-20 10:35:00,13.99,13.99,13.89,13.89,157373.0,10.1731,10.1731,10.1004,10.1004,157373.0
2015-11-20 10:40:00,13.89,13.93,13.89,13.9,169396.0,10.1004,10.1295,10.1004,10.1076,169396.0
2015-11-20 10:45:00,13.91,13.91,13.9,13.91,40613.0,10.1149,10.1149,10.1076,10.1149,40613.0
2015-11-20 10:50:00,13.9,13.91,13.88,13.88,78926.0,10.1076,10.1149,10.0931,10.0931,78926.0
2015-11-20 10:55:00,13.88,13.93,13.88,13.91,155702.0,10.0931,10.1295,10.0931,10.1149,155702.0
2015-11-20 11:00:00,13.91,13.93,13.9,13.92,115794.0,10.1149,10.1295,10.1076,10.1222,115794.0
2015-11-20 11:05:00,13.91,13.97,13.91,13.96,170739.0,10.1149,10.1585,10.1149,10.1513,170739.0
2015-11-20 11:10:00,13.96,14.0,13.96,14.0,178522.0,10.1513,10.1804,10.1513,10.1804,178522.0
2015-11-20 11:15:00,13.99,14.04,13.99,14.04,210563.0,10.1731,10.2095,10.1731,10.2095,210563.0
2015-11-20 11:20:00,14.04,14.09,13.98,14.01,508513.0,10.2095,10.2458,10.1658,10.1876,508513.0
2015-11-20 11:25:00,14.01,14.04,14.0,14.03,847630.0,10.1876,10.2095,10.1804,10.2022,847630.0
2015-11-20 11:30:00,14.03,14.04,13.99,13.99,145213.0,10.2022,10.2095,10.1731,10.1731,145213.0
2015-11-20 11:35:00,13.99,14.01,13.98,14.01,124396.0,10.1731,10.1876,10.1658,10.1876,124396.0
2015-11-20 11:40:00,14.0,14.01,14.0,14.0,152537.0,10.1804,10.1876,10.1804,10.1804,152537.0
2015-11-20 11:45:00,13.99,14.0,13.98,14.0,79574.0,10.1731,10.1804,10.1658,10.1804,79574.0
2015-11-20 11:50:00,13.99,14.01,13.96,13.96,337488.0,10.1731,10.1876,10.1513,10.1513,337488.0
2015-11-20 11:55:00,13.96,13.98,13.94,13.96,201663.0,10.1513,10.1658,10.1367,10.1513,201663.0
2015-11-20 12:00:00,13.96,13.96,13.93,13.95,147769.0,10.1513,10.1513,10.1295,10.144,147769.0
2015-11-20 12:05:00,13.94,13.96,13.91,13.96,203033.0,10.1367,10.1513,10.1149,10.1513,203033.0
2015-11-20 12:10:00,13.95,13.96,13.94,13.94,158339.0,10.144,10.1513,10.1367,10.1367,158339.0
2015-11-20 12:15:00,13.95,13.97,13.93,13.93,153302.0,10.144,10.1585,10.1295,10.1295,153302.0
2015-11-20 12:20:00,13.93,13.95,13.9,13.95,209339.0,10.1295,10.144,10.1076,10.144,209339.0
2015-11-20 12:25:00,13.94,13.95,13.93,13.95,59294.0,10.1367,10.144,10.1295,10.144,59294.0
2015-11-20 12:30:00,13.95,13.98,13.95,13.97,119624.0,10.144,10.1658,10.144,10.1585,119624.0
2015-11-20 12:35:00,13.97,13.97,13.96,13.97,43222.0,10.1585,10.1585,10.1513,10.1585,43222.0
2015-11-20 12:40:00,13.97,13.99,13.96,13.99,91452.0,10.1585,10.1731,10.1513,10.1731,91452.0
2015-11-20 12:45:00,13.99,14.01,13.98,14.01,134100.0,10.1731,10.1876,10.1658,10.1876,134100.0
2015-11-20 12:50:00,14.01,14.02,13.98,13.99,754101.0,10.1876,10.1949,10.1658,10.1731,754101.0
2015-11-20 12:55:00,13.99,14.02,13.99,14.01,89972.0,10.1731,10.1949,10.1731,10.1876,89972.0
2015-11-20 13:00:00,14.0,14.01,13.98,13.99,131706.0,10.1804,10.1876,10.1658,10.1731,131706.0
2015-11-20 13:05:00,13.99,14.01,13.98,14.01,132107.0,10.1731,10.1876,10.1658,10.1876,132107.0
2015-11-20 13:10:00,14.01,14.03,13.98,13.99,331091.0,10.1876,10.2022,10.1658,10.1731,331091.0
2015-11-20 13:15:00,13.99,14.0,13.98,14.0,64500.0,10.1731,10.1804,10.1658,10.1804,64500.0
2015-11-20 13:20:00,14.0,14.0,13.99,14.0,24991.0,10.1804,10.1804,10.1731,10.1804,24991.0
2015-11-20 13:25:00,14.0,14.0,13.99,13.99,106647.0,10.1804,10.1804,10.1731,10.1731,106647.0
2015-11-20 13:30:00,14.0,14.0,13.96,13.97,125520.0,10.1804,10.1804,10.1513,10.1585,125520.0
2015-11-20 13:35:00,13.96,13.97,13.94,13.94,76110.0,10.1513,10.1585,10.1367,10.1367,76110.0
2015-11-20 13:40:00,13.94,13.98,13.94,13.95,95559.0,10.1367,10.1658,10.1367,10.144,95559.0
2015-11-20 13:45:00,13.96,13.96,13.95,13.96,14008.0,10.1513,10.1513,10.144,10.1513,14008.0
2015-11-20 13:50:00,13.96,13.99,13.95,13.96,129985.0,10.1513,10.1731,10.144,10.1513,129985.0
2015-11-20 13:55:00,13.96,13.97,13.95,13.96,50234.0,10.1513,10.1585,10.144,10.1513,50234.0
2015-11-20 14:00:00,13.96,13.99,13.95,13.99,178931.0,10.1513,10.1731,10.144,10.1731,178931.0
2015-11-20 14:05:00,13.99,13.99,13.98,13.99,35187.0,10.1731,10.1731,10.1658,10.1731,35187.0
2015-11-20 14:10:00,13.99,14.0,13.98,14.0,78548.0,10.1731,10.1804,10.1658,10.1804,78548.0
2015-11-20 14:15:00,14.0,14.0,13.99,14.0,55297.0,10.1804,10.1804,10.1731,10.1804,55297.0
2015-11-20 14:20:00,14.0,14.01,13.99,14.0,125181.0,10.1804,10.1876,10.1731,10.1804,125181.0
2015-11-20 14:25:00,14.0,14.0,13.99,14.0,36995.0,10.1804,10.1804,10.1731,10.1804,36995.0
2015-11-20 14:30:00,14.0,14.0,13.96,14.0,336654.0,10.1804,10.1804,10.1513,10.1804,336654.0
2015-11-20 14:35:00,14.0,14.05,13.99,14.04,567288.0,10.1804,10.2167,10.1731,10.2095,567288.0
2015-11-20 14:40:00,14.04,14.08,14.03,14.08,143239.0,10.2095,10.2385,10.2022,10.2385,143239.0
2015-11-20 14:45:00,14.08,14.08,14.07,14.08,63245.0,10.2385,10.2385,10.2313,10.2385,63245.0
2015-11-20 14:50:00,14.08,14.08,14.07,14.08,64588.0,10.2385,10.2385,10.2313,10.2385,64588.0
2015-11-20 14:55:00,14.08,14.08,14.03,14.03,126991.0,10.2385,10.2385,10.2022,10.2022,126991.0
2015-11-20 15:00:00,14.04,14.04,13.99,14.0,590158.0,10.2095,10.2095,10.1731,10.1804,590158.0
2015-11-20 15:05:00,13.99,14.0,13.97,13.99,153828.0,10.1731,10.1804,10.1585,10.1731,153828.0
2015-11-20 15:10:00,13.99,14.0,13.98,14.0,132268.0,10.1731,10.1804,10.1658,10.1804,132268.0
2015-11-20 15:15:00,14.0,14.0,13.97,13.98,105140.0,10.1804,10.1804,10.1585,10.1658,105140.0
2015-11-20 15:20:00,13.98,13.99,13.97,13.99,75076.0,10.1658,10.1731,10.1585,10.1731,75076.0
2015-11-20 15:25:00,13.99,14.0,13.98,14.0,400264.0,10.1731,10.1804,10.1658,10.1804,400264.0
2015-11-20 15:30:00,14.0,14.01,13.99,14.01,392733.0,10.1804,10.1876,10.1731,10.1876,392733.0
2015-11-20 15:35:00,14.01,14.03,14.0,14.03,621421.0,10.1876,10.2022,10.1804,10.2022,621421.0
2015-11-20 15:40:00,14.03,14.03,14.02,14.03,424494.0,10.2022,10.2022,10.1949,10.2022,424494.0
2015-11-20 15:45:00,14.03,14.03,13.99,14.02,654479.0,10.2022,10.2022,10.1731,10.1949,654479.0
2015-11-20 15:50:00,14.02,14.02,14.01,14.01,755462.0,10.1949,10.1949,10.1876,10.1876,755462.0
2015-11-20 15:55:00,14.02,14.06,14.01,14.05,2268650.0,10.1949,10.224,10.1876,10.2167,2268650.0
2015-11-23 09:30:00,14.31,14.33,14.17,14.2,462777.0,10.4058,10.4203,10.304,10.3258,462777.0
2015-11-23 09:35:00,14.2,14.21,14.12,14.16,247483.0,10.3258,10.3331,10.2676,10.2967,247483.0
2015-11-23 09:40:00,14.15,14.17,14.09,14.09,155660.0,10.2894,10.304,10.2458,10.2458,155660.0
2015-11-23 09:45:00,14.09,14.15,14.09,14.14,373401.0,10.2458,10.2894,10.2458,10.2822,373401.0
2015-11-23 09:50:00,14.14,14.14,14.07,14.09,192629.0,10.2822,10.2822,10.2313,10.2458,192629.0
2015-11-23 09:55:00,14.09,14.09,14.04,14.04,156706.0,10.2458,10.2458,10.2095,10.2095,156706.0
2015-11-23 10:00:00,14.05,14.06,13.99,14.0,162747.0,10.2167,10.224,10.1731,10.1804,162747.0
2015-11-23 10:05:00,13.99,14.07,13.99,14.04,178880.0,10.1731,10.2313,10.1731,10.2095,178880.0
2015-11-23 10:10:00,14.04,14.06,14.04,14.05,208002.0,10.2095,10.224,10.2095,10.2167,208002.0
2015-11-23 10:15:00,14.05,14.11,14.04,14.11,151334.0,10.2167,10.2604,10.2095,10.2604,151334.0
2015-11-23 10:20:00,14.11,14.12,14.09,14.1,345785.0,10.2604,10.2676,10.2458,10.2531,345785.0
2015-11-23 10:25:00,14.1,14.12,14.1,14.12,145004.0,10.2531,10.2676,10.2531,10.2676,145004.0
2015-11-23 10:30:00,14.12,14.13,14.09,14.09,182479.0,10.2676,10.2749,10.2458,10.2458,182479.0
2015-11-23 10:35:00,14.09,14.1,14.08,14.09,59419.0,10.2458,10.2531,10.2385,10.2458,59419.0
2015-11-23 10:40:00,14.09,14.12,14.08,14.11,178736.0,10.2458,10.2676,10.2385,10.2604,178736.0
2015-11-23 10:45:00,14.11,14.13,14.1,14.12,107138.0,10.2604,10.2749,10.2531,10.2676,107138.0
2015-11-23 10:50:00,14.12,14.13,14.11,14.12,153597.0,10.2676,10.2749,10.2604,10.2676,153597.0
2015-11-23 10:55:00,14.12,14.14,14.11,14.14,89368.0,10.2676,10.2822,10.2604,10.2822,89368.0
2015-11-23 11:00:00,14.14,14.17,14.13,14.15,143423.0,10.2822,10.304,10.2749,10.2894,143423.0
2015-11-23 11:05:00,14.15,14.17,14.14,14.17,62560.0,10.2894,10.304,10.2822,10.304,62560.0
2015-11-23 11:10:00,14.17,14.19,14.16,14.19,57914.0,10.304,10.3185,10.2967,10.3185,57914.0
2015-11-23 11:15:00,14.19,14.21,14.18,14.21,84358.0,10.3185,10.3331,10.3113,10.3331,84358.0
2015-11-23 11:20:00,14.21,14.23,14.18,14.19,202288.0,10.3331,10.3476,10.3113,10.3185,202288.0
2015-11-23 11:25:00,14.19,14.21,14.18,14.19,164573.0,10.3185,10.3331,10.3113,10.3185,164573.0
2015-11-23 11:30:00,14.19,14.19,14.16,14.16,98850.0,10.3185,10.3185,10.2967,10.2967,98850.0
2015-11-23 11:35:00,14.16,14.17,14.14,14.16,340160.0,10.2967,10.304,10.2822,10.2967,340160.0
2015-11-23 11:40:00,14.16,14.18,14.15,14.17,55878.0,10.2967,10.3113,10.2894,10.304,55878.0
2015-11-23 11:45:00,14.18,14.18,14.16,14.17,160073.0,10.3113,10.3113,10.2967,10.304,160073.0
2015-11-23 11:50:00,14.17,14.18,14.16,14.18,80457.0,10.304,10.3113,10.2967,10.3113,80457.0
2015-11-23 11:55:00,14.18,14.21,14.17,14.21,199069.0,10.3113,10.3331,10.304,10.3331,199069.0
2015-11-23 12:00:00,14.2,14.21,14.18,14.21,264043.0,10.3258,10.3331,10.3113,10.3331,264043.0
2015-11-23 12:05:00,14.2,14.21,14.2,14.2,72761.0,10.3258,10.3331,10.3258,10.3258,72761.0
2015-11-23 12:10:00,14.21,14.21,14.2,14.21,37688.0,10.3331,10.3331,10.3258,10.3331,37688.0
2015-11-23 12:15:00,14.21,14.22,14.2,14.21,104879.0,10.3331,10.3403,10.3258,10.3331,104879.0
2015-11-23 12:20:00,14.21,14.22,14.2,14.2,141853.0,10.3331,10.3403,10.3258,10.3258,141853.0
2015-11-23 12:25:00,14.2,14.21,14.19,14.2,118958.0,10.3258,10.3331,10.3185,10.3258,118958.0
2015-11-23 12:30:00,14.2,14.21,14.2,14.2,45800.0,10.3258,10.3331,10.3258,10.3258,45800.0
2015-11-23 12:35:00,14.2,14.21,14.2,14.21,20848.0,10.3258,10.3331,10.3258,10.3331,20848.0
2015-11-23 12:40:00,14.21,14.21,14.2,14.2,23104.0,10.3331,10.3331,10.3258,10.3258,23104.0
2015-11-23 12:45:00,14.2,14.21,14.2,14.2,88177.0,10.3258,10.3331,10.3258,10.3258,88177.0
2015-11-23 12:50:00,14.2,14.24,14.2,14.24,234173.0,10.3258,10.3549,10.3258,10.3549,234173.0
2015-11-23 12:55:00,14.24,14.28,14.23,14.25,341322.0,10.3549,10.384,10.3476,10.3622,341322.0
2015-11-23 13:00:00,14.25,14.26,14.25,14.26,39709.0,10.3622,10.3694,10.3622,10.3694,39709.0
2015-11-23 13:05:00,14.26,14.26,14.25,14.25,95368.0,10.3694,10.3694,10.3622,10.3622,95368.0
2015-11-23 13:10:00,14.25,14.26,14.22,14.22,93206.0,10.3622,10.3694,10.3403,10.3403,93206.0
2015-11-23 13:15:00,14.22,14.25,14.22,14.25,71501.0,10.3403,10.3622,10.3403,10.3622,71501.0
2015-11-23 13:20:00,14.25,14.25,14.21,14.21,99558.0,10.3622,10.3622,10.3331,10.3331,99558.0
2015-11-23 13:25:00,14.21,14.23,14.21,14.21,107410.0,10.3331,10.3476,10.3331,10.3331,107410.0
2015-11-23 13:30:00,14.21,14.22,14.21,14.21,83925.0,10.3331,10.3403,10.3331,10.3331,83925.0
2015-11-23 13:35:00,14.21,14.23,14.21,14.23,99340.0,10.3331,10.3476,10.3331,10.3476,99340.0
2015-11-23 13:40:00,14.23,14.23,14.22,14.22,54382.0,10.3476,10.3476,10.3403,10.3403,54382.0
2015-11-23 13:45:00,14.22,14.23,14.2,14.2,157277.0,10.3403,10.3476,10.3258,10.3258,157277.0
2015-11-23 13:50:00,14.2,14.23,14.2,14.23,71752.0,10.3258,10.3476,10.3258,10.3476,71752.0
2015-11-23 13:55:00,14.23,14.23,14.21,14.23,131218.0,10.3476,10.3476,10.3331,10.3476,131218.0
2015-11-23 14:00:00,14.23,14.24,14.22,14.23,270930.0,10.3476,10.3549,10.3403,10.3476,270930.0
2015-11-23 14:05:00,14.24,14.24,14.19,14.2,116712.0,10.3549,10.3549,10.3185,10.3258,116712.0
2015-11-23 14:10:00,14.19,14.2,14.16,14.17,109464.0,10.3185,10.3258,10.2967,10.304,109464.0
2015-11-23 14:15:00,14.17,14.21,14.16,14.21,233284.0,10.304,10.3331,10.2967,10.3331,233284.0
2015-11-23 14:20:00,14.2,14.2,14.18,14.18,71172.0,10.3258,10.3258,10.3113,10.3113,71172.0
2015-11-23 14:25:00,14.18,14.2,14.18,14.18,159747.0,10.3113,10.3258,10.3113,10.3113,159747.0
2015-11-23 14:30:00,14.18,14.19,14.15,14.16,87124.0,10.3113,10.3185,10.2894,10.2967,87124.0
2015-11-23 14:35:00,14.15,14.16,14.14,14.14,115712.0,10.2894,10.2967,10.2822,10.2822,115712.0
2015-11-23 14:40:00,14.15,14.15,14.14,14.15,147801.0,10.2894,10.2894,10.2822,10.2894,147801.0
2015-11-23 14:45:00,14.15,14.16,14.14,14.16,226950.0,10.2894,10.2967,10.2822,10.2967,226950.0
2015-11-23 14:50:00,14.16,14.16,14.15,14.15,26313.0,10.2967,10.2967,10.2894,10.2894,26313.0
2015-11-23 14:55:00,14.15,14.16,14.15,14.16,63161.0,10.2894,10.2967,10.2894,10.2967,63161.0
2015-11-23 15:00:00,14.15,14.19,14.15,14.19,191235.0,10.2894,10.3185,10.2894,10.3185,191235.0
2015-11-23 15:05:00,14.19,14.21,14.18,14.19,192563.0,10.3185,10.3331,10.3113,10.3185,192563.0
2015-11-23 15:10:00,14.19,14.21,14.19,14.21,133982.0,10.3185,10.3331,10.3185,10.3331,133982.0
2015-11-23 15:15:00,14.21,14.22,14.19,14.21,206924.0,10.3331,10.3403,10.3185,10.3331,206924.0
2015-11-23 15:20:00,14.21,14.22,14.2,14.2,87507.0,10.3331,10.3403,10.3258,10.3258,87507.0
2015-11-23 15:25:00,14.2,14.22,14.2,14.21,110673.0,10.3258,10.3403,10.3258,10.3331,110673.0
2015-11-23 15:30:00,14.21,14.27,14.21,14.25,456103.0,10.3331,10.3767,10.3331,10.3622,456103.0
2015-11-23 15:35:00,14.26,14.3,14.25,14.29,588528.0,10.3694,10.3985,10.3622,10.3912,588528.0
2015-11-23 15:40:00,14.29,14.3,14.25,14.26,204398.0,10.3912,10.3985,10.3622,10.3694,204398.0
2015-11-23 15:45:00,14.26,14.26,14.2,14.2,376576.0,10.3694,10.3694,10.3258,10.3258,376576.0
2015-11-23 15:50:00,14.21,14.22,14.19,14.22,383391.0,10.3331,10.3403,10.3185,10.3403,383391.0
2015-11-23 15:55:00,14.21,14.24,14.19,14.23,1104966.0,10.3331,10.3549,10.3185,10.3476,1104966.0
2015-11-24 09:30:00,14.07,14.15,14.02,14.14,357876.0,10.2313,10.2894,10.1949,10.2822,357876.0
2015-11-24 09:35:00,14.15,14.28,14.12,14.26,141100.0,10.2894,10.384,10.2676,10.3694,141100.0
2015-11-24 09:40:00,14.26,14.3,14.24,14.29,181334.0,10.3694,10.3985,10.3549,10.3912,181334.0
2015-11-24 09:45:00,14.29,14.29,14.24,14.25,137252.0,10.3912,10.3912,10.3549,10.3622,137252.0
2015-11-24 09:50:00,14.25,14.32,14.23,14.32,271985.0,10.3622,10.4131,10.3476,10.4131,271985.0
2015-11-24 09:55:00,14.32,14.35,14.31,14.32,270971.0,10.4131,10.4349,10.4058,10.4131,270971.0
2015-11-24 10:00:00,14.31,14.31,14.26,14.26,308333.0,10.4058,10.4058,10.3694,10.3694,308333.0
2015-11-24 10:05:00,14.26,14.3,14.25,14.29,146334.0,10.3694,10.3985,10.3622,10.3912,146334.0
2015-11-24 10:10:00,14.28,14.3,14.22,14.25,185156.0,10.384,10.3985,10.3403,10.3622,185156.0
2015-11-24 10:15:00,14.25,14.26,14.23,14.26,145688.0,10.3622,10.3694,10.3476,10.3694,145688.0
2015-11-24 10:20:00,14.26,14.26,14.25,14.26,53568.0,10.3694,10.3694,10.3622,10.3694,53568.0
2015-11-24 10:25:00,14.26,14.32,14.25,14.32,200061.0,10.3694,10.4131,10.3622,10.4131,200061.0
2015-11-24 10:30:00,14.32,14.38,14.31,14.34,714346.0,10.4131,10.4567,10.4058,10.4276,714346.0
2015-11-24 10:35:00,14.33,14.35,14.29,14.32,595627.0,10.4203,10.4349,10.3912,10.4131,595627.0
2015-11-24 10:40:00,14.32,14.32,14.29,14.29,99684.0,10.4131,10.4131,10.3912,10.3912,99684.0
2015-11-24 10:45:00,14.29,14.3,14.29,14.29,69417.0,10.3912,10.3985,10.3912,10.3912,69417.0
2015-11-24 10:50:00,14.29,14.32,14.29,14.32,304182.0,10.3912,10.4131,10.3912,10.4131,304182.0
2015-11-24 10:55:00,14.31,14.33,14.3,14.3,163980.0,10.4058,10.4203,10.3985,10.3985,163980.0
2015-11-24 11:00:00,14.3,14.31,14.29,14.31,227135.0,10.3985,10.4058,10.3912,10.4058,227135.0
2015-11-24 11:05:00,14.31,14.37,14.3,14.36,395449.0,10.4058,10.4494,10.3985,10.4421,395449.0
2015-11-24 11:10:00,14.35,14.38,14.34,14.38,296157.0,10.4349,10.4567,10.4276,10.4567,296157.0
2015-11-24 11:15:00,14.37,14.4,14.36,14.4,157699.0,10.4494,10.4712,10.4421,10.4712,157699.0
2015-11-24 11:20:00,14.4,14.41,14.36,14.41,277909.0,10.4712,10.4785,10.4421,10.4785,277909.0
2015-11-24 11:25:00,14.41,14.43,14.4,14.43,176172.0,10.4785,10.493,10.4712,10.493,176172.0
2015-11-24 11:30:00,14.43,14.44,14.39,14.4,377383.0,10.493,10.5003,10.464,10.4712,377383.0
2015-11-24 11:35:00,14.4,14.41,14.4,14.4,63745.0,10.4712,10.4785,10.4712,10.4712,63745.0
2015-11-24 11:40:00,14.41,14.41,14.4,14.41,111041.0,10.4785,10.4785,10.4712,10.4785,111041.0
2015-11-24 11:45:00,14.4,14.42,14.39,14.42,278926.0,10.4712,10.4858,10.464,10.4858,278926.0
2015-11-24 11:50:00,14.42,14.48,14.41,14.48,264732.0,10.4858,10.5294,10.4785,10.5294,264732.0
2015-11-24 11:55:00,14.48,14.53,14.47,14.52,265673.0,10.5294,10.5658,10.5221,10.5585,265673.0
2015-11-24 12:00:00,14.52,14.53,14.5,14.52,265429.0,10.5585,10.5658,10.5439,10.5585,265429.0
2015-11-24 12:05:00,14.53,14.57,14.52,14.57,684002.0,10.5658,10.5949,10.5585,10.5949,684002.0
2015-11-24 12:10:00,14.57,14.6,14.56,14.59,371890.0,10.5949,10.6167,10.5876,10.6094,371890.0
2015-11-24 12:15:00,14.58,14.59,14.55,14.57,349316.0,10.6021,10.6094,10.5803,10.5949,349316.0
2015-11-24 12:20:00,14.57,14.6,14.56,14.58,520359.0,10.5949,10.6167,10.5876,10.6021,520359.0
2015-11-24 12:25:00,14.58,14.65,14.57,14.64,272457.0,10.6021,10.653,10.5949,10.6458,272457.0
2015-11-24 12:30:00,14.63,14.69,14.63,14.69,576933.0,10.6385,10.6821,10.6385,10.6821,576933.0
2015-11-24 12:35:00,14.69,14.76,14.68,14.74,398245.0,10.6821,10.733,10.6748,10.7185,398245.0
2015-11-24 12:40:00,14.73,14.75,14.7,14.7,254058.0,10.7112,10.7257,10.6894,10.6894,254058.0
2015-11-24 12:45:00,14.7,14.71,14.61,14.63,214707.0,10.6894,10.6967,10.6239,10.6385,214707.0
2015-11-24 12:50:00,14.62,14.67,14.62,14.66,195686.0,10.6312,10.6676,10.6312,10.6603,195686.0
2015-11-24 12:55:00,14.67,14.67,14.64,14.64,162070.0,10.6676,10.6676,10.6458,10.6458,162070.0
2015-11-24 13:00:00,14.65,14.68,14.64,14.68,236591.0,10.653,10.6748,10.6458,10.6748,236591.0
2015-11-24 13:05:00,14.67,14.72,14.66,14.72,423068.0,10.6676,10.7039,10.6603,10.7039,423068.0
2015-11-24 13:10:00,14.72,14.75,14.7,14.74,201707.0,10.7039,10.7257,10.6894,10.7185,201707.0
2015-11-24 13:15:00,14.73,14.75,14.72,14.72,174421.0,10.7112,10.7257,10.7039,10.7039,174421.0
2015-11-24 13:20:00,14.72,14.78,14.72,14.75,201304.0,10.7039,10.7476,10.7039,10.7257,201304.0
2015-11-24 13:25:00,14.74,14.8,14.74,14.8,287286.0,10.7185,10.7621,10.7185,10.7621,287286.0
2015-11-24 13:30:00,14.8,14.8,14.72,14.73,416523.0,10.7621,10.7621,10.7039,10.7112,416523.0
2015-11-24 13:35:00,14.72,14.73,14.68,14.7,343390.0,10.7039,10.7112,10.6748,10.6894,343390.0
2015-11-24 13:40:00,14.7,14.76,14.7,14.75,282451.0,10.6894,10.733,10.6894,10.7257,282451.0
2015-11-24 13:45:00,14.75,14.75,14.67,14.67,216899.0,10.7257,10.7257,10.6676,10.6676,216899.0
2015-11-24 13:50:00,14.67,14.74,14.67,14.73,218381.0,10.6676,10.7185,10.6676,10.7112,218381.0
2015-11-24 13:55:00,14.74,14.76,14.73,14.74,354982.0,10.7185,10.733,10.7112,10.7185,354982.0
2015-11-24 14:00:00,14.75,14.75,14.72,14.73,400494.0,10.7257,10.7257,10.7039,10.7112,400494.0
2015-11-24 14:05:00,14.73,14.75,14.71,14.71,168820.0,10.7112,10.7257,10.6967,10.6967,168820.0
2015-11-24 14:10:00,14.71,14.73,14.68,14.68,253490.0,10.6967,10.7112,10.6748,10.6748,253490.0
2015-11-24 14:15:00,14.69,14.69,14.66,14.66,264293.0,10.6821,10.6821,10.6603,10.6603,264293.0
2015-11-24 14:20:00,14.66,14.68,14.66,14.67,188220.0,10.6603,10.6748,10.6603,10.6676,188220.0
2015-11-24 14:25:00,14.66,14.7,14.66,14.68,225631.0,10.6603,10.6894,10.6603,10.6748,225631.0
2015-11-24 14:30:00,14.68,14.69,14.64,14.65,379646.0,10.6748,10.6821,10.6458,10.653,379646.0
2015-11-24 14:35:00,14.65,14.67,14.65,14.65,191497.0,10.653,10.6676,10.653,10.653,191497.0
2015-11-24 14:40:00,14.65,14.66,14.61,14.62,170733.0,10.653,10.6603,10.6239,10.6312,170733.0
2015-11-24 14:45:00,14.62,14.66,14.61,14.66,320777.0,10.6312,10.6603,10.6239,10.6603,320777.0
2015-11-24 14:50:00,14.65,14.67,14.64,14.67,149108.0,10.653,10.6676,10.6458,10.6676,149108.0
2015-11-24 14:55:00,14.67,14.71,14.66,14.71,356326.0,10.6676,10.6967,10.6603,10.6967,356326.0
2015-11-24 15:00:00,14.71,14.76,14.7,14.76,350266.0,10.6967,10.733,10.6894,10.733,350266.0
2015-11-24 15:05:00,14.75,14.81,14.75,14.81,405016.0,10.7257,10.7694,10.7257,10.7694,405016.0
2015-11-24 15:10:00,14.81,14.82,14.78,14.79,429844.0,10.7694,10.7766,10.7476,10.7548,429844.0
2015-11-24 15:15:00,14.79,14.81,14.74,14.75,573583.0,10.7548,10.7694,10.7185,10.7257,573583.0
2015-11-24 15:20:00,14.75,14.75,14.68,14.7,479394.0,10.7257,10.7257,10.6748,10.6894,479394.0
2015-11-24 15:25:00,14.7,14.72,14.68,14.71,433062.0,10.6894,10.7039,10.6748,10.6967,433062.0
2015-11-24 15:30:00,14.71,14.73,14.68,14.68,340297.0,10.6967,10.7112,10.6748,10.6748,340297.0
2015-11-24 15:35:00,14.69,14.69,14.64,14.64,378659.0,10.6821,10.6821,10.6458,10.6458,378659.0
2015-11-24 15:40:00,14.64,14.7,14.64,14.7,513042.0,10.6458,10.6894,10.6458,10.6894,513042.0
2015-11-24 15:45:00,14.69,14.7,14.64,14.65,740469.0,10.6821,10.6894,10.6458,10.653,740469.0
2015-11-24 15:50:00,14.65,14.65,14.64,14.65,1009341.0,10.653,10.653,10.6458,10.653,1009341.0
2015-11-24 15:55:00,14.65,14.65,14.64,14.65,2210471.0,10.653,10.653,10.6458,10.653,2210471.0
2015-11-25 09:30:00,13.17,13.27,12.82,12.98,2985345.0,9.5768,9.6495,9.3223,9.4387,2985345.0
2015-11-25 09:35:00,12.97,13.0,12.58,12.66,3051248.0,9.4314,9.4532,9.1478,9.206,3051248.0
2015-11-25 09:40:00,12.66,12.81,12.5,12.74,3486559.0,9.206,9.315,9.0896,9.2641,3486559.0
2015-11-25 09:45:00,12.75,12.81,12.38,12.38,3506113.0,9.2714,9.315,9.0024,9.0024,3506113.0
2015-11-25 09:50:00,12.38,12.56,12.26,12.42,3641287.0,9.0024,9.1332,8.9151,9.0314,3641287.0
2015-11-25 09:55:00,12.42,12.5,12.26,12.46,1624331.0,9.0314,9.0896,8.9151,9.0605,1624331.0
2015-11-25 10:00:00,12.46,12.55,12.41,12.52,1632278.0,9.0605,9.126,9.0242,9.1042,1632278.0
2015-11-25 10:05:00,12.52,12.59,12.46,12.52,1154403.0,9.1042,9.1551,9.0605,9.1042,1154403.0
2015-11-25 10:10:00,12.53,12.64,12.52,12.58,1093134.0,9.1114,9.1914,9.1042,9.1478,1093134.0
2015-11-25 10:15:00,12.58,12.59,12.52,12.54,792112.0,9.1478,9.1551,9.1042,9.1187,792112.0
2015-11-25 10:20:00,12.55,12.78,12.54,12.75,1415842.0,9.126,9.2932,9.1187,9.2714,1415842.0
2015-11-25 10:25:00,12.75,12.77,12.66,12.75,1257634.0,9.2714,9.2859,9.206,9.2714,1257634.0
2015-11-25 10:30:00,12.75,12.79,12.7,12.76,1447761.0,9.2714,9.3005,9.235,9.2787,1447761.0
2015-11-25 10:35:00,12.76,12.86,12.73,12.77,1015371.0,9.2787,9.3514,9.2569,9.2859,1015371.0
2015-11-25 10:40:00,12.76,12.77,12.69,12.71,1329240.0,9.2787,9.2859,9.2278,9.2423,1329240.0
2015-11-25 10:45:00,12.71,12.75,12.69,12.7,610863.0,9.2423,9.2714,9.2278,9.235,610863.0
2015-11-25 10:50:00,12.7,12.71,12.58,12.62,1077673.0,9.235,9.2423,9.1478,9.1769,1077673.0
2015-11-25 10:55:00,12.62,12.64,12.53,12.61,1358461.0,9.1769,9.1914,9.1114,9.1696,1358461.0
2015-11-25 11:00:00,12.6,12.75,12.59,12.6,1024465.0,9.1623,9.2714,9.1551,9.1623,1024465.0
2015-11-25 11:05:00,12.6,12.62,12.56,12.6,1012680.0,9.1623,9.1769,9.1332,9.1623,1012680.0
2015-11-25 11:10:00,12.6,12.6,12.57,12.58,584281.0,9.1623,9.1623,9.1405,9.1478,584281.0
2015-11-25 11:15:00,12.58,12.65,12.57,12.61,477295.0,9.1478,9.1987,9.1405,9.1696,477295.0
2015-11-25 11:20:00,12.6,12.61,12.57,12.6,449301.0,9.1623,9.1696,9.1405,9.1623,449301.0
2015-11-25 11:25:00,12.6,12.64,12.59,12.62,569783.0,9.1623,9.1914,9.1551,9.1769,569783.0
2015-11-25 11:30:00,12.62,12.62,12.52,12.54,637420.0,9.1769,9.1769,9.1042,9.1187,637420.0
2015-11-25 11:35:00,12.54,12.62,12.54,12.62,431845.0,9.1187,9.1769,9.1187,9.1769,431845.0
2015-11-25 11:40:00,12.62,12.7,12.61,12.66,553224.0,9.1769,9.235,9.1696,9.206,553224.0
2015-11-25 11:45:00,12.66,12.74,12.65,12.7,561273.0,9.206,9.2641,9.1987,9.235,561273.0
2015-11-25 11:50:00,12.7,12.73,12.65,12.71,567113.0,9.235,9.2569,9.1987,9.2423,567113.0
2015-11-25 11:55:00,12.71,12.75,12.69,12.71,366394.0,9.2423,9.2714,9.2278,9.2423,366394.0
2015-11-25 12:00:00,12.71,12.75,12.7,12.71,572649.0,9.2423,9.2714,9.235,9.2423,572649.0
2015-11-25 12:05:00,12.71,12.72,12.56,12.63,836876.0,9.2423,9.2496,9.1332,9.1841,836876.0
2015-11-25 12:10:00,12.63,12.67,12.62,12.65,494360.0,9.1841,9.2132,9.1769,9.1987,494360.0
2015-11-25 12:15:00,12.65,12.73,12.62,12.68,544946.0,9.1987,9.2569,9.1769,9.2205,544946.0
2015-11-25 12:20:00,12.68,12.71,12.62,12.63,471755.0,9.2205,9.2423,9.1769,9.1841,471755.0
2015-11-25 12:25:00,12.63,12.66,12.58,12.65,473942.0,9.1841,9.206,9.1478,9.1987,473942.0
2015-11-25 12:30:00,12.65,12.72,12.64,12.72,665584.0,9.1987,9.2496,9.1914,9.2496,665584.0
2015-11-25 12:35:00,12.72,12.75,12.71,12.73,421963.0,9.2496,9.2714,9.2423,9.2569,421963.0
2015-11-25 12:40:00,12.74,12.79,12.73,12.78,466719.0,9.2641,9.3005,9.2569,9.2932,466719.0
2015-11-25 12:45:00,12.78,12.78,12.7,12.76,715406.0,9.2932,9.2932,9.235,9.2787,715406.0
2015-11-25 12:50:00,12.76,12.76,12.71,12.74,490343.0,9.2787,9.2787,9.2423,9.2641,490343.0
2015-11-25 12:55:00,12.74,12.75,12.71,12.75,469746.0,9.2641,9.2714,9.2423,9.2714,469746.0
2015-11-25 13:00:00,12.74,12.78,12.73,12.78,466090.0,9.2641,9.2932,9.2569,9.2932,466090.0
2015-11-25 13:05:00,12.78,12.78,12.7,12.7,437165.0,9.2932,9.2932,9.235,9.235,437165.0
2015-11-25 13:10:00,12.7,12.72,12.67,12.7,405848.0,9.235,9.2496,9.2132,9.235,405848.0
2015-11-25 13:15:00,12.71,12.71,12.65,12.69,289026.0,9.2423,9.2423,9.1987,9.2278,289026.0
2015-11-25 13:20:00,12.69,12.72,12.67,12.72,221354.0,9.2278,9.2496,9.2132,9.2496,221354.0
2015-11-25 13:25:00,12.71,12.74,12.71,12.71,376903.0,9.2423,9.2641,9.2423,9.2423,376903.0
2015-11-25 13:30:00,12.71,12.72,12.7,12.71,139657.0,9.2423,9.2496,9.235,9.2423,139657.0
2015-11-25 13:35:00,12.71,12.72,12.66,12.69,434064.0,9.2423,9.2496,9.206,9.2278,434064.0
2015-11-25 13:40:00,12.69,12.7,12.68,12.69,292990.0,9.2278,9.235,9.2205,9.2278,292990.0
2015-11-25 13:45:00,12.69,12.69,12.66,12.66,301775.0,9.2278,9.2278,9.206,9.206,301775.0
2015-11-25 13:50:00,12.67,12.67,12.6,12.62,1106412.0,9.2132,9.2132,9.1623,9.1769,1106412.0
2015-11-25 13:55:00,12.61,12.64,12.58,12.59,528808.0,9.1696,9.1914,9.1478,9.1551,528808.0
2015-11-25 14:00:00,12.59,12.6,12.58,12.6,385437.0,9.1551,9.1623,9.1478,9.1623,385437.0
2015-11-25 14:05:00,12.6,12.6,12.55,12.56,412072.0,9.1623,9.1623,9.126,9.1332,412072.0
2015-11-25 14:10:00,12.55,12.59,12.51,12.58,821214.0,9.126,9.1551,9.0969,9.1478,821214.0
2015-11-25 14:15:00,12.58,12.6,12.54,12.55,383649.0,9.1478,9.1623,9.1187,9.126,383649.0
2015-11-25 14:20:00,12.55,12.63,12.54,12.62,391719.0,9.126,9.1841,9.1187,9.1769,391719.0
2015-11-25 14:25:00,12.62,12.63,12.59,12.62,265590.0,9.1769,9.1841,9.1551,9.1769,265590.0
2015-11-25 14:30:00,12.62,12.7,12.59,12.69,951341.0,9.1769,9.235,9.1551,9.2278,951341.0
2015-11-25 14:35:00,12.69,12.72,12.62,12.63,355159.0,9.2278,9.2496,9.1769,9.1841,355159.0
2015-11-25 14:40:00,12.62,12.68,12.62,12.68,503926.0,9.1769,9.2205,9.1769,9.2205,503926.0
2015-11-25 14:45:00,12.68,12.68,12.63,12.65,226769.0,9.2205,9.2205,9.1841,9.1987,226769.0
2015-11-25 14:50:00,12.65,12.69,12.64,12.68,488954.0,9.1987,9.2278,9.1914,9.2205,488954.0
2015-11-25 14:55:00,12.69,12.71,12.68,12.69,538055.0,9.2278,9.2423,9.2205,9.2278,538055.0
2015-11-25 15:00:00,12.69,12.69,12.64,12.67,735504.0,9.2278,9.2278,9.1914,9.2132,735504.0
2015-11-25 15:05:00,12.67,12.67,12.61,12.62,423263.0,9.2132,9.2132,9.1696,9.1769,423263.0
2015-11-25 15:10:00,12.62,12.67,12.61,12.65,717501.0,9.1769,9.2132,9.1696,9.1987,717501.0
2015-11-25 15:15:00,12.65,12.65,12.61,12.62,434803.0,9.1987,9.1987,9.1696,9.1769,434803.0
2015-11-25 15:20:00,12.62,12.63,12.5,12.6,1221870.0,9.1769,9.1841,9.0896,9.1623,1221870.0
2015-11-25 15:25:00,12.6,12.69,12.58,12.67,969841.0,9.1623,9.2278,9.1478,9.2132,969841.0
2015-11-25 15:30:00,12.67,12.71,12.66,12.67,774296.0,9.2132,9.2423,9.206,9.2132,774296.0
2015-11-25 15:35:00,12.68,12.7,12.64,12.65,629266.0,9.2205,9.235,9.1914,9.1987,629266.0
2015-11-25 15:40:00,12.65,12.66,12.61,12.63,676191.0,9.1987,9.206,9.1696,9.1841,676191.0
2015-11-25 15:45:00,12.63,12.64,12.59,12.61,1269185.0,9.1841,9.1914,9.1551,9.1696,1269185.0
2015-11-25 15:50:00,12.62,12.62,12.56,12.57,943274.0,9.1769,9.1769,9.1332,9.1405,943274.0
2015-11-25 15:55:00,12.56,12.65,12.56,12.64,2781956.0,9.1332,9.1987,9.1332,9.1914,2781956.0
2015-11-27 09:30:00,12.54,12.74,12.53,12.72,706994.0,9.1187,9.2641,9.1114,9.2496,706994.0
2015-11-27 09:35:00,12.72,12.83,12.68,12.72,632459.0,9.2496,9.3296,9.2205,9.2496,632459.0
2015-11-27 09:40:00,12.72,12.8,12.67,12.8,266284.0,9.2496,9.3078,9.2132,9.3078,266284.0
2015-11-27 09:45:00,12.8,12.88,12.8,12.86,690139.0,9.3078,9.3659,9.3078,9.3514,690139.0
2015-11-27 09:50:00,12.86,12.87,12.77,12.85,625786.0,9.3514,9.3587,9.2859,9.3441,625786.0
2015-11-27 09:55:00,12.84,12.86,12.8,12.8,300110.0,9.3368,9.3514,9.3078,9.3078,300110.0
2015-11-27 10:00:00,12.8,12.84,12.73,12.77,532141.0,9.3078,9.3368,9.2569,9.2859,532141.0
2015-11-27 10:05:00,12.77,12.83,12.76,12.79,317419.0,9.2859,9.3296,9.2787,9.3005,317419.0
2015-11-27 10:10:00,12.79,12.8,12.75,12.8,207096.0,9.3005,9.3078,9.2714,9.3078,207096.0
2015-11-27 10:15:00,12.8,12.8,12.76,12.77,264652.0,9.3078,9.3078,9.2787,9.2859,264652.0
2015-11-27 10:20:00,12.78,12.85,12.77,12.83,317851.0,9.2932,9.3441,9.2859,9.3296,317851.0
2015-11-27 10:25:00,12.83,12.85,12.81,12.85,204986.0,9.3296,9.3441,9.315,9.3441,204986.0
2015-11-27 10:30:00,12.85,12.85,12.79,12.82,481314.0,9.3441,9.3441,9.3005,9.3223,481314.0
2015-11-27 10:35:00,12.83,12.83,12.77,12.79,360458.0,9.3296,9.3296,9.2859,9.3005,360458.0
2015-11-27 10:40:00,12.8,12.82,12.79,12.82,454693.0,9.3078,9.3223,9.3005,9.3223,454693.0
2015-11-27 10:45:00,12.82,12.85,12.81,12.85,375889.0,9.3223,9.3441,9.315,9.3441,375889.0
2015-11-27 10:50:00,12.85,12.85,12.8,12.83,386729.0,9.3441,9.3441,9.3078,9.3296,386729.0
2015-11-27 10:55:00,12.83,12.84,12.82,12.82,281523.0,9.3296,9.3368,9.3223,9.3223,281523.0
2015-11-27 11:00:00,12.83,12.85,12.82,12.85,156285.0,9.3296,9.3441,9.3223,9.3441,156285.0
2015-11-27 11:05:00,12.85,12.85,12.84,12.85,113140.0,9.3441,9.3441,9.3368,9.3441,113140.0
2015-11-27 11:10:00,12.85,12.85,12.82,12.84,444831.0,9.3441,9.3441,9.3223,9.3368,444831.0
2015-11-27 11:15:00,12.84,12.85,12.83,12.84,339919.0,9.3368,9.3441,9.3296,9.3368,339919.0
2015-11-27 11:20:00,12.84,12.85,12.83,12.84,166186.0,9.3368,9.3441,9.3296,9.3368,166186.0
2015-11-27 11:25:00,12.84,12.84,12.83,12.84,104764.0,9.3368,9.3368,9.3296,9.3368,104764.0
2015-11-27 11:30:00,12.84,12.84,12.81,12.81,346824.0,9.3368,9.3368,9.315,9.315,346824.0
2015-11-27 11:35:00,12.82,12.82,12.8,12.8,172771.0,9.3223,9.3223,9.3078,9.3078,172771.0
2015-11-27 11:40:00,12.81,12.81,12.78,12.79,182628.0,9.315,9.315,9.2932,9.3005,182628.0
2015-11-27 11:45:00,12.79,12.79,12.75,12.75,125695.0,9.3005,9.3005,9.2714,9.2714,125695.0
2015-11-27 11:50:00,12.76,12.78,12.74,12.76,396979.0,9.2787,9.2932,9.2641,9.2787,396979.0
2015-11-27 11:55:00,12.77,12.77,12.73,12.74,461017.0,9.2859,9.2859,9.2569,9.2641,461017.0
2015-11-27 12:00:00,12.74,12.75,12.73,12.75,333372.0,9.2641,9.2714,9.2569,9.2714,333372.0
2015-11-27 12:05:00,12.75,12.75,12.71,12.72,342633.0,9.2714,9.2714,9.2423,9.2496,342633.0
2015-11-27 12:10:00,12.73,12.73,12.69,12.7,171231.0,9.2569,9.2569,9.2278,9.235,171231.0
2015-11-27 12:15:00,12.7,12.7,12.65,12.65,318228.0,9.235,9.235,9.1987,9.1987,318228.0
2015-11-27 12:20:00,12.65,12.66,12.61,12.61,440839.0,9.1987,9.206,9.1696,9.1696,440839.0
2015-11-27 12:25:00,12.62,12.64,12.59,12.63,697175.0,9.1769,9.1914,9.1551,9.1841,697175.0
2015-11-27 12:30:00,12.62,12.65,12.62,12.63,337389.0,9.1769,9.1987,9.1769,9.1841,337389.0
2015-11-27 12:35:00,12.63,12.65,12.63,12.65,283204.0,9.1841,9.1987,9.1841,9.1987,283204.0
2015-11-27 12:40:00,12.65,12.65,12.6,12.6,327957.0,9.1987,9.1987,9.1623,9.1623,327957.0
2015-11-27 12:45:00,12.61,12.61,12.55,12.55,759654.0,9.1696,9.1696,9.126,9.126,759654.0
2015-11-27 12:50:00,12.56,12.57,12.51,12.56,991165.0,9.1332,9.1405,9.0969,9.1332,991165.0
2015-11-27 12:55:00,12.57,12.62,12.56,12.62,981917.0,9.1405,9.1769,9.1332,9.1769,981917.0
2015-11-30 09:30:00,12.58,12.69,12.51,12.54,756109.0,9.1478,9.2278,9.0969,9.1187,756109.0
2015-11-30 09:35:00,12.54,12.61,12.51,12.57,461731.0,9.1187,9.1696,9.0969,9.1405,461731.0
2015-11-30 09:40:00,12.56,12.56,12.46,12.51,684101.0,9.1332,9.1332,9.0605,9.0969,684101.0
2015-11-30 09:45:00,12.51,12.6,12.5,12.54,382843.0,9.0969,9.1623,9.0896,9.1187,382843.0
2015-11-30 09:50:00,12.55,12.58,12.51,12.54,279610.0,9.126,9.1478,9.0969,9.1187,279610.0
2015-11-30 09:55:00,12.54,12.56,12.51,12.52,291625.0,9.1187,9.1332,9.0969,9.1042,291625.0
2015-11-30 10:00:00,12.52,12.52,12.5,12.51,476464.0,9.1042,9.1042,9.0896,9.0969,476464.0
2015-11-30 10:05:00,12.51,12.6,12.48,12.6,600436.0,9.0969,9.1623,9.0751,9.1623,600436.0
2015-11-30 10:10:00,12.6,12.62,12.51,12.53,551285.0,9.1623,9.1769,9.0969,9.1114,551285.0
2015-11-30 10:15:00,12.54,12.56,12.51,12.53,424799.0,9.1187,9.1332,9.0969,9.1114,424799.0
2015-11-30 10:20:00,12.53,12.57,12.51,12.52,384511.0,9.1114,9.1405,9.0969,9.1042,384511.0
2015-11-30 10:25:00,12.52,12.55,12.51,12.55,297941.0,9.1042,9.126,9.0969,9.126,297941.0
2015-11-30 10:30:00,12.55,12.56,12.51,12.51,280657.0,9.126,9.1332,9.0969,9.0969,280657.0
2015-11-30 10:35:00,12.51,12.52,12.5,12.51,362042.0,9.0969,9.1042,9.0896,9.0969,362042.0
2015-11-30 10:40:00,12.5,12.55,12.5,12.54,173949.0,9.0896,9.126,9.0896,9.1187,173949.0
2015-11-30 10:45:00,12.53,12.55,12.52,12.54,276079.0,9.1114,9.126,9.1042,9.1187,276079.0
2015-11-30 10:50:00,12.53,12.54,12.52,12.53,221860.0,9.1114,9.1187,9.1042,9.1114,221860.0
2015-11-30 10:55:00,12.53,12.54,12.51,12.51,121710.0,9.1114,9.1187,9.0969,9.0969,121710.0
2015-11-30 11:00:00,12.51,12.52,12.47,12.51,804692.0,9.0969,9.1042,9.0678,9.0969,804692.0
2015-11-30 11:05:00,12.51,12.52,12.49,12.5,280155.0,9.0969,9.1042,9.0823,9.0896,280155.0
2015-11-30 11:10:00,12.5,12.53,12.49,12.49,287246.0,9.0896,9.1114,9.0823,9.0823,287246.0
2015-11-30 11:15:00,12.5,12.5,12.45,12.46,299780.0,9.0896,9.0896,9.0533,9.0605,299780.0
2015-11-30 11:20:00,12.45,12.5,12.43,12.48,439783.0,9.0533,9.0896,9.0387,9.0751,439783.0
2015-11-30 11:25:00,12.48,12.5,12.47,12.49,133721.0,9.0751,9.0896,9.0678,9.0823,133721.0
2015-11-30 11:30:00,12.5,12.5,12.46,12.46,293092.0,9.0896,9.0896,9.0605,9.0605,293092.0
2015-11-30 11:35:00,12.46,12.49,12.45,12.47,150802.0,9.0605,9.0823,9.0533,9.0678,150802.0
2015-11-30 11:40:00,12.47,12.5,12.46,12.48,292010.0,9.0678,9.0896,9.0605,9.0751,292010.0
2015-11-30 11:45:00,12.49,12.5,12.47,12.49,138674.0,9.0823,9.0896,9.0678,9.0823,138674.0
2015-11-30 11:50:00,12.49,12.5,12.46,12.46,227110.0,9.0823,9.0896,9.0605,9.0605,227110.0
2015-11-30 11:55:00,12.46,12.52,12.46,12.52,149039.0,9.0605,9.1042,9.0605,9.1042,149039.0
2015-11-30 12:00:00,12.52,12.53,12.48,12.5,263296.0,9.1042,9.1114,9.0751,9.0896,263296.0
2015-11-30 12:05:00,12.51,12.52,12.48,12.49,275161.0,9.0969,9.1042,9.0751,9.0823,275161.0
2015-11-30 12:10:00,12.48,12.51,12.47,12.48,188572.0,9.0751,9.0969,9.0678,9.0751,188572.0
2015-11-30 12:15:00,12.49,12.5,12.47,12.49,145627.0,9.0823,9.0896,9.0678,9.0823,145627.0
2015-11-30 12:20:00,12.49,12.49,12.45,12.45,133280.0,9.0823,9.0823,9.0533,9.0533,133280.0
2015-11-30 12:25:00,12.45,12.47,12.45,12.46,160079.0,9.0533,9.0678,9.0533,9.0605,160079.0
2015-11-30 12:30:00,12.46,12.47,12.45,12.45,91135.0,9.0605,9.0678,9.0533,9.0533,91135.0
2015-11-30 12:35:00,12.45,12.46,12.43,12.43,143005.0,9.0533,9.0605,9.0387,9.0387,143005.0
2015-11-30 12:40:00,12.43,12.45,12.39,12.43,301236.0,9.0387,9.0533,9.0096,9.0387,301236.0
2015-11-30 12:45:00,12.43,12.44,12.41,12.41,195092.0,9.0387,9.046,9.0242,9.0242,195092.0
2015-11-30 12:50:00,12.41,12.46,12.39,12.45,191555.0,9.0242,9.0605,9.0096,9.0533,191555.0
2015-11-30 12:55:00,12.45,12.46,12.42,12.42,163605.0,9.0533,9.0605,9.0314,9.0314,163605.0
2015-11-30 13:00:00,12.43,12.45,12.41,12.44,273368.0,9.0387,9.0533,9.0242,9.046,273368.0
2015-11-30 13:05:00,12.44,12.45,12.4,12.41,166678.0,9.046,9.0533,9.0169,9.0242,166678.0
2015-11-30 13:10:00,12.41,12.43,12.4,12.4,219011.0,9.0242,9.0387,9.0169,9.0169,219011.0
2015-11-30 13:15:00,12.4,12.44,12.4,12.43,185381.0,9.0169,9.046,9.0169,9.0387,185381.0
2015-11-30 13:20:00,12.44,12.46,12.42,12.43,336050.0,9.046,9.0605,9.0314,9.0387,336050.0
2015-11-30 13:25:00,12.44,12.45,12.41,12.44,249987.0,9.046,9.0533,9.0242,9.046,249987.0
2015-11-30 13:30:00,12.43,12.47,12.43,12.46,300352.0,9.0387,9.0678,9.0387,9.0605,300352.0
2015-11-30 13:35:00,12.46,12.48,12.46,12.48,71806.0,9.0605,9.0751,9.0605,9.0751,71806.0
2015-11-30 13:40:00,12.48,12.5,12.47,12.5,214954.0,9.0751,9.0896,9.0678,9.0896,214954.0
2015-11-30 13:45:00,12.5,12.5,12.46,12.47,239286.0,9.0896,9.0896,9.0605,9.0678,239286.0
2015-11-30 13:50:00,12.46,12.48,12.45,12.48,93503.0,9.0605,9.0751,9.0533,9.0751,93503.0
2015-11-30 13:55:00,12.47,12.51,12.47,12.5,225872.0,9.0678,9.0969,9.0678,9.0896,225872.0
2015-11-30 14:00:00,12.5,12.52,12.49,12.52,166643.0,9.0896,9.1042,9.0823,9.1042,166643.0
2015-11-30 14:05:00,12.52,12.54,12.5,12.53,255516.0,9.1042,9.1187,9.0896,9.1114,255516.0
2015-11-30 14:10:00,12.53,12.63,12.53,12.59,524922.0,9.1114,9.1841,9.1114,9.1551,524922.0
2015-11-30 14:15:00,12.59,12.64,12.59,12.63,263856.0,9.1551,9.1914,9.1551,9.1841,263856.0
2015-11-30 14:20:00,12.63,12.64,12.61,12.62,250611.0,9.1841,9.1914,9.1696,9.1769,250611.0
2015-11-30 14:25:00,12.62,12.63,12.61,12.62,177342.0,9.1769,9.1841,9.1696,9.1769,177342.0
2015-11-30 14:30:00,12.61,12.63,12.6,12.6,281302.0,9.1696,9.1841,9.1623,9.1623,281302.0
2015-11-30 14:35:00,12.6,12.61,12.59,12.6,125326.0,9.1623,9.1696,9.1551,9.1623,125326.0
2015-11-30 14:40:00,12.59,12.6,12.54,12.54,296710.0,9.1551,9.1623,9.1187,9.1187,296710.0
2015-11-30 14:45:00,12.54,12.57,12.53,12.55,270864.0,9.1187,9.1405,9.1114,9.126,270864.0
2015-11-30 14:50:00,12.55,12.56,12.53,12.54,254453.0,9.126,9.1332,9.1114,9.1187,254453.0
2015-11-30 14:55:00,12.55,12.57,12.53,12.54,280869.0,9.126,9.1405,9.1114,9.1187,280869.0
2015-11-30 15:00:00,12.54,12.55,12.54,12.55,155814.0,9.1187,9.126,9.1187,9.126,155814.0
2015-11-30 15:05:00,12.54,12.55,12.51,12.55,244435.0,9.1187,9.126,9.0969,9.126,244435.0
2015-11-30 15:10:00,12.55,12.56,12.54,12.56,284237.0,9.126,9.1332,9.1187,9.1332,284237.0
2015-11-30 15:15:00,12.56,12.58,12.55,12.58,271224.0,9.1332,9.1478,9.126,9.1478,271224.0
2015-11-30 15:20:00,12.58,12.6,12.55,12.55,245513.0,9.1478,9.1623,9.126,9.126,245513.0
2015-11-30 15:25:00,12.55,12.57,12.52,12.53,310053.0,9.126,9.1405,9.1042,9.1114,310053.0
2015-11-30 15:30:00,12.53,12.56,12.52,12.54,399163.0,9.1114,9.1332,9.1042,9.1187,399163.0
2015-11-30 15:35:00,12.54,12.56,12.53,12.53,302622.0,9.1187,9.1332,9.1114,9.1114,302622.0
2015-11-30 15:40:00,12.53,12.54,12.5,12.53,635457.0,9.1114,9.1187,9.0896,9.1114,635457.0
2015-11-30 15:45:00,12.53,12.58,12.53,12.58,667846.0,9.1114,9.1478,9.1114,9.1478,667846.0
2015-11-30 15:50:00,12.58,12.58,12.55,12.55,300704.0,9.1478,9.1478,9.126,9.126,300704.0
2015-11-30 15:55:00,12.56,12.56,12.53,12.54,1332808.0,9.1332,9.1332,9.1114,9.1187,1332808.0
2015-12-01 09:30:00,12.63,12.69,12.63,12.68,466869.0,9.1841,9.2278,9.1841,9.2205,466869.0
2015-12-01 09:35:00,12.68,12.68,12.64,12.65,157195.0,9.2205,9.2205,9.1914,9.1987,157195.0
2015-12-01 09:40:00,12.65,12.67,12.62,12.66,131044.0,9.1987,9.2132,9.1769,9.206,131044.0
2015-12-01 09:45:00,12.67,12.68,12.56,12.61,335587.0,9.2132,9.2205,9.1332,9.1696,335587.0
2015-12-01 09:50:00,12.61,12.64,12.6,12.63,377936.0,9.1696,9.1914,9.1623,9.1841,377936.0
2015-12-01 09:55:00,12.63,12.64,12.61,12.62,173340.0,9.1841,9.1914,9.1696,9.1769,173340.0
2015-12-01 10:00:00,12.62,12.62,12.55,12.59,326989.0,9.1769,9.1769,9.126,9.1551,326989.0
2015-12-01 10:05:00,12.58,12.6,12.57,12.6,89464.0,9.1478,9.1623,9.1405,9.1623,89464.0
2015-12-01 10:10:00,12.59,12.6,12.57,12.58,130407.0,9.1551,9.1623,9.1405,9.1478,130407.0
2015-12-01 10:15:00,12.58,12.59,12.52,12.55,277559.0,9.1478,9.1551,9.1042,9.126,277559.0
2015-12-01 10:20:00,12.55,12.56,12.53,12.53,146814.0,9.126,9.1332,9.1114,9.1114,146814.0
2015-12-01 10:25:00,12.53,12.56,12.52,12.54,274371.0,9.1114,9.1332,9.1042,9.1187,274371.0
2015-12-01 10:30:00,12.54,12.56,12.53,12.56,153208.0,9.1187,9.1332,9.1114,9.1332,153208.0
2015-12-01 10:35:00,12.56,12.6,12.56,12.58,183729.0,9.1332,9.1623,9.1332,9.1478,183729.0
2015-12-01 10:40:00,12.58,12.58,12.55,12.57,193522.0,9.1478,9.1478,9.126,9.1405,193522.0
2015-12-01 10:45:00,12.58,12.6,12.57,12.6,121366.0,9.1478,9.1623,9.1405,9.1623,121366.0
2015-12-01 10:50:00,12.6,12.6,12.58,12.6,177251.0,9.1623,9.1623,9.1478,9.1623,177251.0
2015-12-01 10:55:00,12.6,12.61,12.58,12.6,213614.0,9.1623,9.1696,9.1478,9.1623,213614.0
2015-12-01 11:00:00,12.6,12.6,12.59,12.6,86064.0,9.1623,9.1623,9.1551,9.1623,86064.0
2015-12-01 11:05:00,12.6,12.6,12.59,12.6,83857.0,9.1623,9.1623,9.1551,9.1623,83857.0
2015-12-01 11:10:00,12.6,12.62,12.59,12.62,126739.0,9.1623,9.1769,9.1551,9.1769,126739.0
2015-12-01 11:15:00,12.62,12.62,12.6,12.62,121487.0,9.1769,9.1769,9.1623,9.1769,121487.0
2015-12-01 11:20:00,12.62,12.64,12.61,12.63,189602.0,9.1769,9.1914,9.1696,9.1841,189602.0
2015-12-01 11:25:00,12.63,12.63,12.6,12.61,205524.0,9.1841,9.1841,9.1623,9.1696,205524.0
2015-12-01 11:30:00,12.6,12.62,12.59,12.62,145664.0,9.1623,9.1769,9.1551,9.1769,145664.0
2015-12-01 11:35:00,12.62,12.62,12.61,12.62,81054.0,9.1769,9.1769,9.1696,9.1769,81054.0
2015-12-01 11:40:00,12.62,12.64,12.61,12.63,224792.0,9.1769,9.1914,9.1696,9.1841,224792.0
2015-12-01 11:45:00,12.64,12.65,12.62,12.64,660596.0,9.1914,9.1987,9.1769,9.1914,660596.0
2015-12-01 11:50:00,12.63,12.64,12.62,12.63,60203.0,9.1841,9.1914,9.1769,9.1841,60203.0
2015-12-01 11:55:00,12.63,12.65,12.62,12.64,147118.0,9.1841,9.1987,9.1769,9.1914,147118.0
2015-12-01 12:00:00,12.64,12.65,12.62,12.63,123970.0,9.1914,9.1987,9.1769,9.1841,123970.0
2015-12-01 12:05:00,12.63,12.65,12.62,12.65,58598.0,9.1841,9.1987,9.1769,9.1987,58598.0
2015-12-01 12:10:00,12.65,12.65,12.62,12.64,235149.0,9.1987,9.1987,9.1769,9.1914,235149.0
2015-12-01 12:15:00,12.64,12.66,12.63,12.66,108400.0,9.1914,9.206,9.1841,9.206,108400.0
2015-12-01 12:20:00,12.65,12.66,12.65,12.66,51322.0,9.1987,9.206,9.1987,9.206,51322.0
2015-12-01 12:25:00,12.66,12.66,12.65,12.66,34938.0,9.206,9.206,9.1987,9.206,34938.0
2015-12-01 12:30:00,12.66,12.66,12.65,12.66,29199.0,9.206,9.206,9.1987,9.206,29199.0
2015-12-01 12:35:00,12.66,12.66,12.65,12.66,90137.0,9.206,9.206,9.1987,9.206,90137.0
2015-12-01 12:40:00,12.66,12.66,12.65,12.66,55187.0,9.206,9.206,9.1987,9.206,55187.0
2015-12-01 12:45:00,12.66,12.66,12.65,12.66,26599.0,9.206,9.206,9.1987,9.206,26599.0
2015-12-01 12:50:00,12.66,12.68,12.65,12.68,212081.0,9.206,9.2205,9.1987,9.2205,212081.0
2015-12-01 12:55:00,12.68,12.69,12.67,12.69,66725.0,9.2205,9.2278,9.2132,9.2278,66725.0
2015-12-01 13:00:00,12.69,12.7,12.68,12.7,82740.0,9.2278,9.235,9.2205,9.235,82740.0
2015-12-01 13:05:00,12.7,12.7,12.67,12.68,185719.0,9.235,9.235,9.2132,9.2205,185719.0
2015-12-01 13:10:00,12.68,12.7,12.67,12.7,68045.0,9.2205,9.235,9.2132,9.235,68045.0
2015-12-01 13:15:00,12.7,12.7,12.66,12.67,142645.0,9.235,9.235,9.206,9.2132,142645.0
2015-12-01 13:20:00,12.67,12.67,12.63,12.65,119875.0,9.2132,9.2132,9.1841,9.1987,119875.0
2015-12-01 13:25:00,12.66,12.68,12.65,12.68,167682.0,9.206,9.2205,9.1987,9.2205,167682.0
2015-12-01 13:30:00,12.68,12.69,12.66,12.68,131391.0,9.2205,9.2278,9.206,9.2205,131391.0
2015-12-01 13:35:00,12.69,12.7,12.68,12.69,55105.0,9.2278,9.235,9.2205,9.2278,55105.0
2015-12-01 13:40:00,12.7,12.71,12.69,12.71,116826.0,9.235,9.2423,9.2278,9.2423,116826.0
2015-12-01 13:45:00,12.71,12.73,12.7,12.73,249034.0,9.2423,9.2569,9.235,9.2569,249034.0
2015-12-01 13:50:00,12.73,12.75,12.72,12.75,238934.0,9.2569,9.2714,9.2496,9.2714,238934.0
2015-12-01 13:55:00,12.75,12.76,12.73,12.74,156265.0,9.2714,9.2787,9.2569,9.2641,156265.0
2015-12-01 14:00:00,12.75,12.76,12.74,12.76,83404.0,9.2714,9.2787,9.2641,9.2787,83404.0
2015-12-01 14:05:00,12.76,12.76,12.74,12.76,251350.0,9.2787,9.2787,9.2641,9.2787,251350.0
2015-12-01 14:10:00,12.76,12.76,12.75,12.76,127254.0,9.2787,9.2787,9.2714,9.2787,127254.0
2015-12-01 14:15:00,12.75,12.76,12.72,12.73,311618.0,9.2714,9.2787,9.2496,9.2569,311618.0
2015-12-01 14:20:00,12.73,12.75,12.7,12.73,1535709.0,9.2569,9.2714,9.235,9.2569,1535709.0
2015-12-01 14:25:00,12.73,12.73,12.69,12.72,720922.0,9.2569,9.2569,9.2278,9.2496,720922.0
2015-12-01 14:30:00,12.71,12.72,12.7,12.72,172203.0,9.2423,9.2496,9.235,9.2496,172203.0
2015-12-01 14:35:00,12.72,12.72,12.69,12.69,334316.0,9.2496,9.2496,9.2278,9.2278,334316.0
2015-12-01 14:40:00,12.69,12.72,12.68,12.7,384830.0,9.2278,9.2496,9.2205,9.235,384830.0
2015-12-01 14:45:00,12.7,12.73,12.69,12.73,131146.0,9.235,9.2569,9.2278,9.2569,131146.0
2015-12-01 14:50:00,12.72,12.73,12.67,12.7,382669.0,9.2496,9.2569,9.2132,9.235,382669.0
2015-12-01 14:55:00,12.7,12.72,12.69,12.71,143694.0,9.235,9.2496,9.2278,9.2423,143694.0
2015-12-01 15:00:00,12.71,12.71,12.7,12.71,59403.0,9.2423,9.2423,9.235,9.2423,59403.0
2015-12-01 15:05:00,12.71,12.73,12.7,12.72,238794.0,9.2423,9.2569,9.235,9.2496,238794.0
2015-12-01 15:10:00,12.72,12.75,12.72,12.74,195010.0,9.2496,9.2714,9.2496,9.2641,195010.0
2015-12-01 15:15:00,12.75,12.75,12.72,12.74,210085.0,9.2714,9.2714,9.2496,9.2641,210085.0
2015-12-01 15:20:00,12.73,12.75,12.73,12.75,87566.0,9.2569,9.2714,9.2569,9.2714,87566.0
2015-12-01 15:25:00,12.75,12.76,12.74,12.75,290917.0,9.2714,9.2787,9.2641,9.2714,290917.0
2015-12-01 15:30:00,12.75,12.77,12.74,12.76,266988.0,9.2714,9.2859,9.2641,9.2787,266988.0
2015-12-01 15:35:00,12.76,12.76,12.72,12.72,232507.0,9.2787,9.2787,9.2496,9.2496,232507.0
2015-12-01 15:40:00,12.72,12.74,12.72,12.74,254101.0,9.2496,9.2641,9.2496,9.2641,254101.0
2015-12-01 15:45:00,12.74,12.74,12.71,12.72,310395.0,9.2641,9.2641,9.2423,9.2496,310395.0
2015-12-01 15:50:00,12.72,12.73,12.72,12.73,197219.0,9.2496,9.2569,9.2496,9.2569,197219.0
2015-12-01 15:55:00,12.73,12.75,12.72,12.74,739769.0,9.2569,9.2714,9.2496,9.2641,739769.0
2015-12-02 09:30:00,12.61,12.61,12.39,12.44,1038435.0,9.1696,9.1696,9.0096,9.046,1038435.0
2015-12-02 09:35:00,12.44,12.51,12.43,12.5,364437.0,9.046,9.0969,9.0387,9.0896,364437.0
2015-12-02 09:40:00,12.5,12.52,12.42,12.42,1021582.0,9.0896,9.1042,9.0314,9.0314,1021582.0
2015-12-02 09:45:00,12.42,12.43,12.36,12.37,585276.0,9.0314,9.0387,8.9878,8.9951,585276.0
2015-12-02 09:50:00,12.36,12.37,12.33,12.34,1109248.0,8.9878,8.9951,8.966,8.9733,1109248.0
2015-12-02 09:55:00,12.35,12.35,12.1,12.21,1602041.0,8.9805,8.9805,8.7987,8.8787,1602041.0
2015-12-02 10:00:00,12.21,12.27,12.1,12.25,987365.0,8.8787,8.9224,8.7987,8.9078,987365.0
2015-12-02 10:05:00,12.25,12.31,12.21,12.29,845177.0,8.9078,8.9514,8.8787,8.9369,845177.0
2015-12-02 10:10:00,12.29,12.32,12.21,12.24,1014277.0,8.9369,8.9587,8.8787,8.9005,1014277.0
2015-12-02 10:15:00,12.24,12.31,12.23,12.29,619786.0,8.9005,8.9514,8.8933,8.9369,619786.0
2015-12-02 10:20:00,12.28,12.3,12.19,12.22,560111.0,8.9296,8.9442,8.8642,8.886,560111.0
2015-12-02 10:25:00,12.23,12.25,12.15,12.15,710966.0,8.8933,8.9078,8.8351,8.8351,710966.0
2015-12-02 10:30:00,12.15,12.18,12.11,12.16,947767.0,8.8351,8.8569,8.806,8.8424,947767.0
2015-12-02 10:35:00,12.17,12.24,12.16,12.23,552726.0,8.8496,8.9005,8.8424,8.8933,552726.0
2015-12-02 10:40:00,12.24,12.24,12.13,12.21,726186.0,8.9005,8.9005,8.8206,8.8787,726186.0
2015-12-02 10:45:00,12.21,12.21,12.16,12.19,525796.0,8.8787,8.8787,8.8424,8.8642,525796.0
2015-12-02 10:50:00,12.19,12.21,12.17,12.17,560015.0,8.8642,8.8787,8.8496,8.8496,560015.0
2015-12-02 10:55:00,12.17,12.23,12.17,12.21,334314.0,8.8496,8.8933,8.8496,8.8787,334314.0
2015-12-02 11:00:00,12.21,12.29,12.2,12.29,442497.0,8.8787,8.9369,8.8715,8.9369,442497.0
2015-12-02 11:05:00,12.29,12.29,12.23,12.28,648762.0,8.9369,8.9369,8.8933,8.9296,648762.0
2015-12-02 11:10:00,12.28,12.28,12.24,12.25,341355.0,8.9296,8.9296,8.9005,8.9078,341355.0
2015-12-02 11:15:00,12.26,12.29,12.24,12.29,411496.0,8.9151,8.9369,8.9005,8.9369,411496.0
2015-12-02 11:20:00,12.28,12.29,12.22,12.25,439944.0,8.9296,8.9369,8.886,8.9078,439944.0
2015-12-02 11:25:00,12.25,12.26,12.22,12.23,480421.0,8.9078,8.9151,8.886,8.8933,480421.0
2015-12-02 11:30:00,12.24,12.25,12.22,12.24,364906.0,8.9005,8.9078,8.886,8.9005,364906.0
2015-12-02 11:35:00,12.23,12.24,12.16,12.18,533328.0,8.8933,8.9005,8.8424,8.8569,533328.0
2015-12-02 11:40:00,12.18,12.2,12.17,12.19,405768.0,8.8569,8.8715,8.8496,8.8642,405768.0
2015-12-02 11:45:00,12.2,12.23,12.18,12.21,332747.0,8.8715,8.8933,8.8569,8.8787,332747.0
2015-12-02 11:50:00,12.22,12.23,12.17,12.18,402805.0,8.886,8.8933,8.8496,8.8569,402805.0
2015-12-02 11:55:00,12.17,12.18,12.13,12.17,320732.0,8.8496,8.8569,8.8206,8.8496,320732.0
2015-12-02 12:00:00,12.17,12.17,12.12,12.14,448859.0,8.8496,8.8496,8.8133,8.8278,448859.0
2015-12-02 12:05:00,12.15,12.16,12.1,12.14,576305.0,8.8351,8.8424,8.7987,8.8278,576305.0
2015-12-02 12:10:00,12.14,12.14,12.1,12.12,313375.0,8.8278,8.8278,8.7987,8.8133,313375.0
2015-12-02 12:15:00,12.12,12.14,12.11,12.14,435103.0,8.8133,8.8278,8.806,8.8278,435103.0
2015-12-02 12:20:00,12.14,12.15,12.12,12.13,332784.0,8.8278,8.8351,8.8133,8.8206,332784.0
2015-12-02 12:25:00,12.14,12.14,12.05,12.09,1032641.0,8.8278,8.8278,8.7624,8.7915,1032641.0
2015-12-02 12:30:00,12.09,12.12,12.07,12.12,462170.0,8.7915,8.8133,8.7769,8.8133,462170.0
2015-12-02 12:35:00,12.12,12.17,12.12,12.16,335920.0,8.8133,8.8496,8.8133,8.8424,335920.0
2015-12-02 12:40:00,12.16,12.18,12.14,12.14,253115.0,8.8424,8.8569,8.8278,8.8278,253115.0
2015-12-02 12:45:00,12.14,12.16,12.11,12.13,301285.0,8.8278,8.8424,8.806,8.8206,301285.0
2015-12-02 12:50:00,12.13,12.15,12.06,12.08,548015.0,8.8206,8.8351,8.7697,8.7842,548015.0
2015-12-02 12:55:00,12.08,12.11,12.08,12.11,355211.0,8.7842,8.806,8.7842,8.806,355211.0
2015-12-02 13:00:00,12.11,12.14,12.1,12.13,152788.0,8.806,8.8278,8.7987,8.8206,152788.0
2015-12-02 13:05:00,12.14,12.14,12.08,12.13,472377.0,8.8278,8.8278,8.7842,8.8206,472377.0
2015-12-02 13:10:00,12.13,12.15,12.1,12.15,317256.0,8.8206,8.8351,8.7987,8.8351,317256.0
2015-12-02 13:15:00,12.15,12.18,12.1,12.12,541179.0,8.8351,8.8569,8.7987,8.8133,541179.0
2015-12-02 13:20:00,12.12,12.14,12.09,12.1,250470.0,8.8133,8.8278,8.7915,8.7987,250470.0
2015-12-02 13:25:00,12.1,12.11,12.05,12.07,618877.0,8.7987,8.806,8.7624,8.7769,618877.0
2015-12-02 13:30:00,12.07,12.12,12.06,12.09,657585.0,8.7769,8.8133,8.7697,8.7915,657585.0
2015-12-02 13:35:00,12.09,12.1,12.06,12.06,357149.0,8.7915,8.7987,8.7697,8.7697,357149.0
2015-12-02 13:40:00,12.06,12.07,12.05,12.06,292613.0,8.7697,8.7769,8.7624,8.7697,292613.0
2015-12-02 13:45:00,12.05,12.06,11.96,11.98,1229733.0,8.7624,8.7697,8.6969,8.7115,1229733.0
2015-12-02 13:50:00,11.99,11.99,11.92,11.95,1122808.0,8.7188,8.7188,8.6679,8.6897,1122808.0
2015-12-02 13:55:00,11.94,11.99,11.94,11.97,645838.0,8.6824,8.7188,8.6824,8.7042,645838.0
2015-12-02 14:00:00,11.97,11.99,11.95,11.96,366114.0,8.7042,8.7188,8.6897,8.6969,366114.0
2015-12-02 14:05:00,11.96,12.02,11.95,11.99,454070.0,8.6969,8.7406,8.6897,8.7188,454070.0
2015-12-02 14:10:00,11.99,11.99,11.92,11.95,558000.0,8.7188,8.7188,8.6679,8.6897,558000.0
2015-12-02 14:15:00,11.95,11.98,11.92,11.98,339407.0,8.6897,8.7115,8.6679,8.7115,339407.0
2015-12-02 14:20:00,11.98,11.98,11.93,11.97,330000.0,8.7115,8.7115,8.6751,8.7042,330000.0
2015-12-02 14:25:00,11.96,12.02,11.96,12.0,516874.0,8.6969,8.7406,8.6969,8.726,516874.0
2015-12-02 14:30:00,12.0,12.0,11.95,11.96,684171.0,8.726,8.726,8.6897,8.6969,684171.0
2015-12-02 14:35:00,11.96,12.01,11.95,11.98,351886.0,8.6969,8.7333,8.6897,8.7115,351886.0
2015-12-02 14:40:00,11.99,12.01,11.98,12.0,454545.0,8.7188,8.7333,8.7115,8.726,454545.0
2015-12-02 14:45:00,12.0,12.0,11.96,12.0,574013.0,8.726,8.726,8.6969,8.726,574013.0
2015-12-02 14:50:00,12.0,12.0,11.97,12.0,794916.0,8.726,8.726,8.7042,8.726,794916.0
2015-12-02 14:55:00,12.0,12.01,11.95,11.96,872309.0,8.726,8.7333,8.6897,8.6969,872309.0
2015-12-02 15:00:00,11.96,12.02,11.95,12.02,441074.0,8.6969,8.7406,8.6897,8.7406,441074.0
2015-12-02 15:05:00,12.02,12.05,12.01,12.04,453514.0,8.7406,8.7624,8.7333,8.7551,453514.0
2015-12-02 15:10:00,12.03,12.06,12.01,12.03,785177.0,8.7478,8.7697,8.7333,8.7478,785177.0
2015-12-02 15:15:00,12.02,12.03,11.97,11.99,917299.0,8.7406,8.7478,8.7042,8.7188,917299.0
2015-12-02 15:20:00,11.99,12.0,11.97,11.99,711980.0,8.7188,8.726,8.7042,8.7188,711980.0
2015-12-02 15:25:00,11.98,12.0,11.93,11.93,698791.0,8.7115,8.726,8.6751,8.6751,698791.0
2015-12-02 15:30:00,11.93,11.95,11.9,11.93,731265.0,8.6751,8.6897,8.6533,8.6751,731265.0
2015-12-02 15:35:00,11.92,11.95,11.91,11.93,1088170.0,8.6679,8.6897,8.6606,8.6751,1088170.0
2015-12-02 15:40:00,11.93,11.97,11.91,11.91,1715287.0,8.6751,8.7042,8.6606,8.6606,1715287.0
2015-12-02 15:45:00,11.92,11.95,11.9,11.95,1286778.0,8.6679,8.6897,8.6533,8.6897,1286778.0
2015-12-02 15:50:00,11.95,11.95,11.94,11.94,812019.0,8.6897,8.6897,8.6824,8.6824,812019.0
2015-12-02 15:55:00,11.95,11.96,11.94,11.95,1719181.0,8.6897,8.6969,8.6824,8.6897,1719181.0
2015-12-03 09:30:00,11.97,12.06,11.96,11.99,894322.0,8.7042,8.7697,8.6969,8.7188,894322.0
2015-12-03 09:35:00,12.0,12.02,11.92,11.94,884918.0,8.726,8.7406,8.6679,8.6824,884918.0
2015-12-03 09:40:00,11.94,11.97,11.88,11.92,466362.0,8.6824,8.7042,8.6388,8.6679,466362.0
2015-12-03 09:45:00,11.93,11.96,11.92,11.95,302348.0,8.6751,8.6969,8.6679,8.6897,302348.0
2015-12-03 09:50:00,11.95,12.03,11.94,11.99,499852.0,8.6897,8.7478,8.6824,8.7188,499852.0
2015-12-03 09:55:00,11.99,12.05,11.97,11.99,592568.0,8.7188,8.7624,8.7042,8.7188,592568.0
2015-12-03 10:00:00,12.0,12.01,11.92,11.94,960011.0,8.726,8.7333,8.6679,8.6824,960011.0
2015-12-03 10:05:00,11.94,11.96,11.93,11.95,217495.0,8.6824,8.6969,8.6751,8.6897,217495.0
2015-12-03 10:10:00,11.96,11.96,11.9,11.96,561139.0,8.6969,8.6969,8.6533,8.6969,561139.0
2015-12-03 10:15:00,11.96,11.98,11.88,11.93,631747.0,8.6969,8.7115,8.6388,8.6751,631747.0
2015-12-03 10:20:00,11.93,11.93,11.86,11.89,455656.0,8.6751,8.6751,8.6242,8.646,455656.0
2015-12-03 10:25:00,11.89,11.91,11.87,11.89,369755.0,8.646,8.6606,8.6315,8.646,369755.0
2015-12-03 10:30:00,11.9,11.94,11.89,11.91,703012.0,8.6533,8.6824,8.646,8.6606,703012.0
2015-12-03 10:35:00,11.92,11.92,11.88,11.91,1189518.0,8.6679,8.6679,8.6388,8.6606,1189518.0
2015-12-03 10:40:00,11.91,11.99,11.91,11.99,651205.0,8.6606,8.7188,8.6606,8.7188,651205.0
2015-12-03 10:45:00,11.98,12.05,11.98,12.03,1266905.0,8.7115,8.7624,8.7115,8.7478,1266905.0
2015-12-03 10:50:00,12.03,12.03,11.97,11.99,1111246.0,8.7478,8.7478,8.7042,8.7188,1111246.0
2015-12-03 10:55:00,11.99,12.08,11.98,12.08,797081.0,8.7188,8.7842,8.7115,8.7842,797081.0
2015-12-03 11:00:00,12.08,12.13,12.06,12.13,618110.0,8.7842,8.8206,8.7697,8.8206,618110.0
2015-12-03 11:05:00,12.13,12.15,12.1,12.12,566339.0,8.8206,8.8351,8.7987,8.8133,566339.0
2015-12-03 11:10:00,12.12,12.14,12.1,12.13,479401.0,8.8133,8.8278,8.7987,8.8206,479401.0
2015-12-03 11:15:00,12.13,12.19,12.12,12.16,668996.0,8.8206,8.8642,8.8133,8.8424,668996.0
2015-12-03 11:20:00,12.17,12.2,12.14,12.17,431226.0,8.8496,8.8715,8.8278,8.8496,431226.0
2015-12-03 11:25:00,12.17,12.17,12.13,12.17,372837.0,8.8496,8.8496,8.8206,8.8496,372837.0
2015-12-03 11:30:00,12.17,12.18,12.15,12.16,323649.0,8.8496,8.8569,8.8351,8.8424,323649.0
2015-12-03 11:35:00,12.16,12.22,12.15,12.19,547763.0,8.8424,8.886,8.8351,8.8642,547763.0
2015-12-03 11:40:00,12.19,12.2,12.16,12.17,297105.0,8.8642,8.8715,8.8424,8.8496,297105.0
2015-12-03 11:45:00,12.17,12.21,12.15,12.21,565196.0,8.8496,8.8787,8.8351,8.8787,565196.0
2015-12-03 11:50:00,12.21,12.22,12.2,12.21,632839.0,8.8787,8.886,8.8715,8.8787,632839.0
2015-12-03 11:55:00,12.2,12.22,12.18,12.22,191504.0,8.8715,8.886,8.8569,8.886,191504.0
2015-12-03 12:00:00,12.22,12.24,12.21,12.22,302404.0,8.886,8.9005,8.8787,8.886,302404.0
2015-12-03 12:05:00,12.21,12.25,12.2,12.25,283010.0,8.8787,8.9078,8.8715,8.9078,283010.0
2015-12-03 12:10:00,12.25,12.26,12.24,12.26,382173.0,8.9078,8.9151,8.9005,8.9151,382173.0
2015-12-03 12:15:00,12.26,12.26,12.21,12.24,699218.0,8.9151,8.9151,8.8787,8.9005,699218.0
2015-12-03 12:20:00,12.24,12.25,12.14,12.16,641686.0,8.9005,8.9078,8.8278,8.8424,641686.0
2015-12-03 12:25:00,12.17,12.18,12.14,12.17,309143.0,8.8496,8.8569,8.8278,8.8496,309143.0
2015-12-03 12:30:00,12.17,12.19,12.14,12.17,336093.0,8.8496,8.8642,8.8278,8.8496,336093.0
2015-12-03 12:35:00,12.17,12.2,12.15,12.16,487299.0,8.8496,8.8715,8.8351,8.8424,487299.0
2015-12-03 12:40:00,12.17,12.23,12.16,12.23,644018.0,8.8496,8.8933,8.8424,8.8933,644018.0
2015-12-03 12:45:00,12.22,12.25,12.21,12.25,433185.0,8.886,8.9078,8.8787,8.9078,433185.0
2015-12-03 12:50:00,12.25,12.27,12.21,12.27,433421.0,8.9078,8.9224,8.8787,8.9224,433421.0
2015-12-03 12:55:00,12.26,12.28,12.26,12.28,307869.0,8.9151,8.9296,8.9151,8.9296,307869.0
2015-12-03 13:00:00,12.27,12.28,12.22,12.25,248857.0,8.9224,8.9296,8.886,8.9078,248857.0
2015-12-03 13:05:00,12.25,12.26,12.21,12.25,386755.0,8.9078,8.9151,8.8787,8.9078,386755.0
2015-12-03 13:10:00,12.24,12.26,12.22,12.26,228671.0,8.9005,8.9151,8.886,8.9151,228671.0
2015-12-03 13:15:00,12.26,12.29,12.25,12.28,340734.0,8.9151,8.9369,8.9078,8.9296,340734.0
2015-12-03 13:20:00,12.27,12.31,12.26,12.31,742736.0,8.9224,8.9514,8.9151,8.9514,742736.0
2015-12-03 13:25:00,12.31,12.35,12.3,12.34,503025.0,8.9514,8.9805,8.9442,8.9733,503025.0
2015-12-03 13:30:00,12.34,12.37,12.32,12.36,376401.0,8.9733,8.9951,8.9587,8.9878,376401.0
2015-12-03 13:35:00,12.36,12.36,12.32,12.35,218172.0,8.9878,8.9878,8.9587,8.9805,218172.0
2015-12-03 13:40:00,12.35,12.35,12.28,12.29,678862.0,8.9805,8.9805,8.9296,8.9369,678862.0
2015-12-03 13:45:00,12.29,12.3,12.24,12.27,486587.0,8.9369,8.9442,8.9005,8.9224,486587.0
2015-12-03 13:50:00,12.27,12.3,12.26,12.27,322056.0,8.9224,8.9442,8.9151,8.9224,322056.0
2015-12-03 13:55:00,12.27,12.27,12.21,12.22,376788.0,8.9224,8.9224,8.8787,8.886,376788.0
2015-12-03 14:00:00,12.22,12.24,12.17,12.18,314460.0,8.886,8.9005,8.8496,8.8569,314460.0
2015-12-03 14:05:00,12.19,12.2,12.17,12.2,215767.0,8.8642,8.8715,8.8496,8.8715,215767.0
2015-12-03 14:10:00,12.2,12.21,12.19,12.21,205991.0,8.8715,8.8787,8.8642,8.8787,205991.0
2015-12-03 14:15:00,12.21,12.22,12.2,12.21,240269.0,8.8787,8.886,8.8715,8.8787,240269.0
2015-12-03 14:20:00,12.21,12.22,12.15,12.17,804446.0,8.8787,8.886,8.8351,8.8496,804446.0
2015-12-03 14:25:00,12.17,12.18,12.12,12.12,360166.0,8.8496,8.8569,8.8133,8.8133,360166.0
2015-12-03 14:30:00,12.12,12.14,12.1,12.13,402279.0,8.8133,8.8278,8.7987,8.8206,402279.0
2015-12-03 14:35:00,12.13,12.17,12.13,12.16,428951.0,8.8206,8.8496,8.8206,8.8424,428951.0
2015-12-03 14:40:00,12.15,12.16,12.07,12.08,424999.0,8.8351,8.8424,8.7769,8.7842,424999.0
2015-12-03 14:45:00,12.07,12.1,12.07,12.1,354098.0,8.7769,8.7987,8.7769,8.7987,354098.0
2015-12-03 14:50:00,12.1,12.11,12.08,12.08,536184.0,8.7987,8.806,8.7842,8.7842,536184.0
2015-12-03 14:55:00,12.08,12.09,12.06,12.07,301398.0,8.7842,8.7915,8.7697,8.7769,301398.0
2015-12-03 15:00:00,12.06,12.08,12.04,12.08,591561.0,8.7697,8.7842,8.7551,8.7842,591561.0
2015-12-03 15:05:00,12.08,12.09,12.07,12.07,603755.0,8.7842,8.7915,8.7769,8.7769,603755.0
2015-12-03 15:10:00,12.07,12.1,12.07,12.1,342924.0,8.7769,8.7987,8.7769,8.7987,342924.0
2015-12-03 15:15:00,12.1,12.11,12.08,12.08,400915.0,8.7987,8.806,8.7842,8.7842,400915.0
2015-12-03 15:20:00,12.08,12.1,12.08,12.08,591949.0,8.7842,8.7987,8.7842,8.7842,591949.0
2015-12-03 15:25:00,12.08,12.09,12.04,12.05,747980.0,8.7842,8.7915,8.7551,8.7624,747980.0
2015-12-03 15:30:00,12.05,12.06,12.03,12.06,720377.0,8.7624,8.7697,8.7478,8.7697,720377.0
2015-12-03 15:35:00,12.06,12.1,12.05,12.1,662345.0,8.7697,8.7987,8.7624,8.7987,662345.0
2015-12-03 15:40:00,12.1,12.12,12.08,12.12,777979.0,8.7987,8.8133,8.7842,8.8133,777979.0
2015-12-03 15:45:00,12.11,12.13,12.07,12.11,1416179.0,8.806,8.8206,8.7769,8.806,1416179.0
2015-12-03 15:50:00,12.12,12.13,12.11,12.12,962324.0,8.8133,8.8206,8.806,8.8133,962324.0
2015-12-03 15:55:00,12.12,12.17,12.11,12.17,2964213.0,8.8133,8.8496,8.806,8.8496,2964213.0
2015-12-04 09:30:00,12.15,12.21,12.15,12.16,367065.0,8.8351,8.8787,8.8351,8.8424,367065.0
2015-12-04 09:35:00,12.16,12.19,12.12,12.18,248300.0,8.8424,8.8642,8.8133,8.8569,248300.0
2015-12-04 09:40:00,12.18,12.28,12.16,12.27,269444.0,8.8569,8.9296,8.8424,8.9224,269444.0
2015-12-04 09:45:00,12.27,12.34,12.27,12.29,359116.0,8.9224,8.9733,8.9224,8.9369,359116.0
2015-12-04 09:50:00,12.29,12.35,12.28,12.35,181028.0,8.9369,8.9805,8.9296,8.9805,181028.0
2015-12-04 09:55:00,12.35,12.35,12.29,12.33,303737.0,8.9805,8.9805,8.9369,8.966,303737.0
2015-12-04 10:00:00,12.33,12.38,12.32,12.38,390339.0,8.966,9.0024,8.9587,9.0024,390339.0
2015-12-04 10:05:00,12.38,12.56,12.36,12.54,1602684.0,9.0024,9.1332,8.9878,9.1187,1602684.0
2015-12-04 10:10:00,12.54,12.55,12.5,12.51,467609.0,9.1187,9.126,9.0896,9.0969,467609.0
2015-12-04 10:15:00,12.51,12.56,12.48,12.51,531284.0,9.0969,9.1332,9.0751,9.0969,531284.0
2015-12-04 10:20:00,12.51,12.51,12.47,12.47,362793.0,9.0969,9.0969,9.0678,9.0678,362793.0
2015-12-04 10:25:00,12.47,12.48,12.46,12.47,193750.0,9.0678,9.0751,9.0605,9.0678,193750.0
2015-12-04 10:30:00,12.47,12.48,12.38,12.4,363303.0,9.0678,9.0751,9.0024,9.0169,363303.0
2015-12-04 10:35:00,12.4,12.45,12.39,12.45,309417.0,9.0169,9.0533,9.0096,9.0533,309417.0
2015-12-04 10:40:00,12.45,12.47,12.39,12.39,226094.0,9.0533,9.0678,9.0096,9.0096,226094.0
2015-12-04 10:45:00,12.39,12.4,12.34,12.37,253000.0,9.0096,9.0169,8.9733,8.9951,253000.0
2015-12-04 10:50:00,12.37,12.39,12.35,12.38,344404.0,8.9951,9.0096,8.9805,9.0024,344404.0
2015-12-04 10:55:00,12.39,12.44,12.38,12.43,216742.0,9.0096,9.046,9.0024,9.0387,216742.0
2015-12-04 11:00:00,12.43,12.43,12.4,12.41,204414.0,9.0387,9.0387,9.0169,9.0242,204414.0
2015-12-04 11:05:00,12.41,12.43,12.41,12.43,102902.0,9.0242,9.0387,9.0242,9.0387,102902.0
2015-12-04 11:10:00,12.43,12.48,12.42,12.43,186625.0,9.0387,9.0751,9.0314,9.0387,186625.0
2015-12-04 11:15:00,12.43,12.44,12.43,12.43,34882.0,9.0387,9.046,9.0387,9.0387,34882.0
2015-12-04 11:20:00,12.43,12.45,12.42,12.43,200357.0,9.0387,9.0533,9.0314,9.0387,200357.0
2015-12-04 11:25:00,12.44,12.44,12.35,12.35,236116.0,9.046,9.046,8.9805,8.9805,236116.0
2015-12-04 11:30:00,12.35,12.36,12.33,12.36,283865.0,8.9805,8.9878,8.966,8.9878,283865.0
2015-12-04 11:35:00,12.35,12.36,12.32,12.33,264285.0,8.9805,8.9878,8.9587,8.966,264285.0
2015-12-04 11:40:00,12.33,12.34,12.32,12.33,366772.0,8.966,8.9733,8.9587,8.966,366772.0
2015-12-04 11:45:00,12.33,12.33,12.26,12.27,262679.0,8.966,8.966,8.9151,8.9224,262679.0
2015-12-04 11:50:00,12.27,12.28,12.23,12.27,450241.0,8.9224,8.9296,8.8933,8.9224,450241.0
2015-12-04 11:55:00,12.28,12.3,12.26,12.27,257293.0,8.9296,8.9442,8.9151,8.9224,257293.0
2015-12-04 12:00:00,12.28,12.28,12.27,12.27,101872.0,8.9296,8.9296,8.9224,8.9224,101872.0
2015-12-04 12:05:00,12.28,12.29,12.22,12.26,410009.0,8.9296,8.9369,8.886,8.9151,410009.0
2015-12-04 12:10:00,12.26,12.29,12.26,12.29,108819.0,8.9151,8.9369,8.9151,8.9369,108819.0
2015-12-04 12:15:00,12.29,12.34,12.26,12.29,346110.0,8.9369,8.9733,8.9151,8.9369,346110.0
2015-12-04 12:20:00,12.29,12.33,12.28,12.32,105383.0,8.9369,8.966,8.9296,8.9587,105383.0
2015-12-04 12:25:00,12.32,12.33,12.29,12.29,139067.0,8.9587,8.966,8.9369,8.9369,139067.0
2015-12-04 12:30:00,12.29,12.36,12.29,12.35,159724.0,8.9369,8.9878,8.9369,8.9805,159724.0
2015-12-04 12:35:00,12.35,12.37,12.33,12.35,170074.0,8.9805,8.9951,8.966,8.9805,170074.0
2015-12-04 12:40:00,12.35,12.37,12.33,12.33,108971.0,8.9805,8.9951,8.966,8.966,108971.0
2015-12-04 12:45:00,12.33,12.34,12.3,12.34,164573.0,8.966,8.9733,8.9442,8.9733,164573.0
2015-12-04 12:50:00,12.34,12.34,12.26,12.27,192749.0,8.9733,8.9733,8.9151,8.9224,192749.0
2015-12-04 12:55:00,12.28,12.32,12.27,12.32,148527.0,8.9296,8.9587,8.9224,8.9587,148527.0
2015-12-04 13:00:00,12.32,12.32,12.29,12.3,86676.0,8.9587,8.9587,8.9369,8.9442,86676.0
2015-12-04 13:05:00,12.3,12.33,12.29,12.32,125770.0,8.9442,8.966,8.9369,8.9587,125770.0
2015-12-04 13:10:00,12.32,12.36,12.3,12.3,135057.0,8.9587,8.9878,8.9442,8.9442,135057.0
2015-12-04 13:15:00,12.3,12.33,12.29,12.29,129732.0,8.9442,8.966,8.9369,8.9369,129732.0
2015-12-04 13:20:00,12.29,12.33,12.29,12.29,102033.0,8.9369,8.966,8.9369,8.9369,102033.0
2015-12-04 13:25:00,12.29,12.32,12.29,12.3,103600.0,8.9369,8.9587,8.9369,8.9442,103600.0
2015-12-04 13:30:00,12.3,12.33,12.26,12.29,298969.0,8.9442,8.966,8.9151,8.9369,298969.0
2015-12-04 13:35:00,12.28,12.33,12.28,12.31,121738.0,8.9296,8.966,8.9296,8.9514,121738.0
2015-12-04 13:40:00,12.31,12.33,12.31,12.33,93609.0,8.9514,8.966,8.9514,8.966,93609.0
2015-12-04 13:45:00,12.33,12.34,12.32,12.34,76029.0,8.966,8.9733,8.9587,8.9733,76029.0
2015-12-04 13:50:00,12.34,12.35,12.33,12.34,230630.0,8.9733,8.9805,8.966,8.9733,230630.0
2015-12-04 13:55:00,12.34,12.34,12.33,12.34,69905.0,8.9733,8.9733,8.966,8.9733,69905.0
2015-12-04 14:00:00,12.34,12.34,12.32,12.33,190452.0,8.9733,8.9733,8.9587,8.966,190452.0
2015-12-04 14:05:00,12.33,12.34,12.33,12.34,97050.0,8.966,8.9733,8.966,8.9733,97050.0
2015-12-04 14:10:00,12.33,12.34,12.31,12.33,185589.0,8.966,8.9733,8.9514,8.966,185589.0
2015-12-04 14:15:00,12.32,12.33,12.27,12.29,290810.0,8.9587,8.966,8.9224,8.9369,290810.0
2015-12-04 14:20:00,12.28,12.3,12.28,12.3,142296.0,8.9296,8.9442,8.9296,8.9442,142296.0
2015-12-04 14:25:00,12.29,12.33,12.29,12.31,174079.0,8.9369,8.966,8.9369,8.9514,174079.0
2015-12-04 14:30:00,12.32,12.34,12.31,12.33,133153.0,8.9587,8.9733,8.9514,8.966,133153.0
2015-12-04 14:35:00,12.33,12.35,12.32,12.34,246174.0,8.966,8.9805,8.9587,8.9733,246174.0
2015-12-04 14:40:00,12.34,12.38,12.34,12.37,150547.0,8.9733,9.0024,8.9733,8.9951,150547.0
2015-12-04 14:45:00,12.36,12.38,12.35,12.36,147975.0,8.9878,9.0024,8.9805,8.9878,147975.0
2015-12-04 14:50:00,12.35,12.38,12.35,12.36,176370.0,8.9805,9.0024,8.9805,8.9878,176370.0
2015-12-04 14:55:00,12.37,12.39,12.35,12.35,232547.0,8.9951,9.0096,8.9805,8.9805,232547.0
2015-12-04 15:00:00,12.36,12.36,12.33,12.35,139016.0,8.9878,8.9878,8.966,8.9805,139016.0
2015-12-04 15:05:00,12.34,12.39,12.34,12.38,165464.0,8.9733,9.0096,8.9733,9.0024,165464.0
2015-12-04 15:10:00,12.38,12.39,12.35,12.38,248349.0,9.0024,9.0096,8.9805,9.0024,248349.0
2015-12-04 15:15:00,12.37,12.38,12.36,12.36,121373.0,8.9951,9.0024,8.9878,8.9878,121373.0
2015-12-04 15:20:00,12.36,12.37,12.33,12.33,156016.0,8.9878,8.9951,8.966,8.966,156016.0
2015-12-04 15:25:00,12.33,12.34,12.31,12.33,254672.0,8.966,8.9733,8.9514,8.966,254672.0
2015-12-04 15:30:00,12.32,12.33,12.3,12.3,289950.0,8.9587,8.966,8.9442,8.9442,289950.0
2015-12-04 15:35:00,12.3,12.31,12.29,12.29,155312.0,8.9442,8.9514,8.9369,8.9369,155312.0
2015-12-04 15:40:00,12.29,12.38,12.29,12.37,746296.0,8.9369,9.0024,8.9369,8.9951,746296.0
2015-12-04 15:45:00,12.36,12.37,12.32,12.34,338689.0,8.9878,8.9951,8.9587,8.9733,338689.0
2015-12-04 15:50:00,12.33,12.34,12.33,12.34,286364.0,8.966,8.9733,8.966,8.9733,286364.0
2015-12-04 15:55:00,12.33,12.34,12.32,12.32,615065.0,8.966,8.9733,8.9587,8.9587,615065.0
2015-12-07 09:30:00,12.21,12.29,12.18,12.23,552144.0,8.9693,9.0281,8.9473,8.984,552144.0
2015-12-07 09:35:00,12.24,12.28,12.22,12.22,258177.0,8.9914,9.0208,8.9767,8.9767,258177.0
2015-12-07 09:40:00,12.23,12.31,12.22,12.28,296766.0,8.984,9.0428,8.9767,9.0208,296766.0
2015-12-07 09:45:00,12.28,12.29,12.22,12.24,267167.0,9.0208,9.0281,8.9767,8.9914,267167.0
2015-12-07 09:50:00,12.24,12.32,12.24,12.31,168382.0,8.9914,9.0502,8.9914,9.0428,168382.0
2015-12-07 09:55:00,12.3,12.31,12.28,12.28,124894.0,9.0355,9.0428,9.0208,9.0208,124894.0
2015-12-07 10:00:00,12.28,12.33,12.27,12.32,243721.0,9.0208,9.0575,9.0134,9.0502,243721.0
2015-12-07 10:05:00,12.33,12.39,12.32,12.37,230864.0,9.0575,9.1016,9.0502,9.0869,230864.0
2015-12-07 10:10:00,12.36,12.38,12.36,12.37,145078.0,9.0795,9.0942,9.0795,9.0869,145078.0
2015-12-07 10:15:00,12.37,12.42,12.36,12.42,216687.0,9.0869,9.1236,9.0795,9.1236,216687.0
2015-12-07 10:20:00,12.42,12.43,12.39,12.43,270788.0,9.1236,9.131,9.1016,9.131,270788.0
2015-12-07 10:25:00,12.43,12.44,12.38,12.41,252191.0,9.131,9.1383,9.0942,9.1163,252191.0
2015-12-07 10:30:00,12.4,12.43,12.4,12.42,299706.0,9.1089,9.131,9.1089,9.1236,299706.0
2015-12-07 10:35:00,12.42,12.47,12.41,12.44,336489.0,9.1236,9.1603,9.1163,9.1383,336489.0
2015-12-07 10:40:00,12.43,12.44,12.38,12.4,283942.0,9.131,9.1383,9.0942,9.1089,283942.0
2015-12-07 10:45:00,12.39,12.4,12.36,12.38,217652.0,9.1016,9.1089,9.0795,9.0942,217652.0
2015-12-07 10:50:00,12.38,12.46,12.38,12.44,712925.0,9.0942,9.153,9.0942,9.1383,712925.0
2015-12-07 10:55:00,12.43,12.44,12.39,12.39,200095.0,9.131,9.1383,9.1016,9.1016,200095.0
2015-12-07 11:00:00,12.39,12.42,12.36,12.36,167854.0,9.1016,9.1236,9.0795,9.0795,167854.0
2015-12-07 11:05:00,12.36,12.4,12.36,12.38,182674.0,9.0795,9.1089,9.0795,9.0942,182674.0
2015-12-07 11:10:00,12.38,12.39,12.34,12.35,153537.0,9.0942,9.1016,9.0648,9.0722,153537.0
2015-12-07 11:15:00,12.34,12.35,12.34,12.34,74136.0,9.0648,9.0722,9.0648,9.0648,74136.0
2015-12-07 11:20:00,12.35,12.36,12.33,12.33,485329.0,9.0722,9.0795,9.0575,9.0575,485329.0
2015-12-07 11:25:00,12.33,12.34,12.3,12.32,262184.0,9.0575,9.0648,9.0355,9.0502,262184.0
2015-12-07 11:30:00,12.32,12.32,12.31,12.32,373201.0,9.0502,9.0502,9.0428,9.0502,373201.0
2015-12-07 11:35:00,12.32,12.33,12.3,12.31,498867.0,9.0502,9.0575,9.0355,9.0428,498867.0
2015-12-07 11:40:00,12.31,12.32,12.29,12.29,262641.0,9.0428,9.0502,9.0281,9.0281,262641.0
2015-12-07 11:45:00,12.29,12.3,12.27,12.28,138619.0,9.0281,9.0355,9.0134,9.0208,138619.0
2015-12-07 11:50:00,12.27,12.33,12.27,12.32,140292.0,9.0134,9.0575,9.0134,9.0502,140292.0
2015-12-07 11:55:00,12.32,12.33,12.3,12.32,150318.0,9.0502,9.0575,9.0355,9.0502,150318.0
2015-12-07 12:00:00,12.33,12.33,12.32,12.32,47744.0,9.0575,9.0575,9.0502,9.0502,47744.0
2015-12-07 12:05:00,12.32,12.33,12.3,12.3,137733.0,9.0502,9.0575,9.0355,9.0355,137733.0
2015-12-07 12:10:00,12.3,12.31,12.28,12.3,115364.0,9.0355,9.0428,9.0208,9.0355,115364.0
2015-12-07 12:15:00,12.3,12.32,12.29,12.29,150033.0,9.0355,9.0502,9.0281,9.0281,150033.0
2015-12-07 12:20:00,12.29,12.3,12.28,12.29,66732.0,9.0281,9.0355,9.0208,9.0281,66732.0
2015-12-07 12:25:00,12.28,12.31,12.28,12.3,66785.0,9.0208,9.0428,9.0208,9.0355,66785.0
2015-12-07 12:30:00,12.31,12.32,12.29,12.3,209658.0,9.0428,9.0502,9.0281,9.0355,209658.0
2015-12-07 12:35:00,12.3,12.31,12.22,12.25,373049.0,9.0355,9.0428,8.9767,8.9987,373049.0
2015-12-07 12:40:00,12.25,12.26,12.23,12.26,154267.0,8.9987,9.0061,8.984,9.0061,154267.0
2015-12-07 12:45:00,12.26,12.31,12.26,12.3,172817.0,9.0061,9.0428,9.0061,9.0355,172817.0
2015-12-07 12:50:00,12.31,12.32,12.25,12.27,553501.0,9.0428,9.0502,8.9987,9.0134,553501.0
2015-12-07 12:55:00,12.27,12.27,12.23,12.26,145809.0,9.0134,9.0134,8.984,9.0061,145809.0
2015-12-07 13:00:00,12.26,12.26,12.2,12.23,210089.0,9.0061,9.0061,8.962,8.984,210089.0
2015-12-07 13:05:00,12.23,12.29,12.22,12.25,212835.0,8.984,9.0281,8.9767,8.9987,212835.0
2015-12-07 13:10:00,12.25,12.25,12.18,12.18,279447.0,8.9987,8.9987,8.9473,8.9473,279447.0
2015-12-07 13:15:00,12.18,12.23,12.18,12.21,194516.0,8.9473,8.984,8.9473,8.9693,194516.0
2015-12-07 13:20:00,12.21,12.21,12.18,12.19,209999.0,8.9693,8.9693,8.9473,8.9547,209999.0
2015-12-07 13:25:00,12.18,12.2,12.14,12.17,361430.0,8.9473,8.962,8.9179,8.94,361430.0
2015-12-07 13:30:00,12.16,12.18,12.15,12.18,193831.0,8.9326,8.9473,8.9253,8.9473,193831.0
2015-12-07 13:35:00,12.18,12.21,12.17,12.19,304543.0,8.9473,8.9693,8.94,8.9547,304543.0
2015-12-07 13:40:00,12.19,12.2,12.15,12.15,207808.0,8.9547,8.962,8.9253,8.9253,207808.0
2015-12-07 13:45:00,12.15,12.19,12.15,12.17,242268.0,8.9253,8.9547,8.9253,8.94,242268.0
2015-12-07 13:50:00,12.17,12.21,12.15,12.15,237011.0,8.94,8.9693,8.9253,8.9253,237011.0
2015-12-07 13:55:00,12.15,12.19,12.15,12.19,130176.0,8.9253,8.9547,8.9253,8.9547,130176.0
2015-12-07 14:00:00,12.19,12.21,12.18,12.21,164603.0,8.9547,8.9693,8.9473,8.9693,164603.0
2015-12-07 14:05:00,12.21,12.21,12.2,12.21,116515.0,8.9693,8.9693,8.962,8.9693,116515.0
2015-12-07 14:10:00,12.21,12.22,12.17,12.17,334289.0,8.9693,8.9767,8.94,8.94,334289.0
2015-12-07 14:15:00,12.17,12.19,12.17,12.18,111778.0,8.94,8.9547,8.94,8.9473,111778.0
2015-12-07 14:20:00,12.18,12.19,12.16,12.16,148233.0,8.9473,8.9547,8.9326,8.9326,148233.0
2015-12-07 14:25:00,12.16,12.18,12.16,12.18,151509.0,8.9326,8.9473,8.9326,8.9473,151509.0
2015-12-07 14:30:00,12.17,12.2,12.15,12.15,370382.0,8.94,8.962,8.9253,8.9253,370382.0
2015-12-07 14:35:00,12.15,12.17,12.15,12.15,244150.0,8.9253,8.94,8.9253,8.9253,244150.0
2015-12-07 14:40:00,12.15,12.16,12.11,12.12,226182.0,8.9253,8.9326,8.8959,8.9032,226182.0
2015-12-07 14:45:00,12.12,12.12,12.09,12.11,363509.0,8.9032,8.9032,8.8812,8.8959,363509.0
2015-12-07 14:50:00,12.1,12.15,12.1,12.15,197764.0,8.8885,8.9253,8.8885,8.9253,197764.0
2015-12-07 14:55:00,12.15,12.15,12.12,12.12,208994.0,8.9253,8.9253,8.9032,8.9032,208994.0
2015-12-07 15:00:00,12.12,12.14,12.11,12.13,155908.0,8.9032,8.9179,8.8959,8.9106,155908.0
2015-12-07 15:05:00,12.13,12.16,12.13,12.15,280404.0,8.9106,8.9326,8.9106,8.9253,280404.0
2015-12-07 15:10:00,12.15,12.15,12.12,12.12,132858.0,8.9253,8.9253,8.9032,8.9032,132858.0
2015-12-07 15:15:00,12.12,12.14,12.1,12.11,218800.0,8.9032,8.9179,8.8885,8.8959,218800.0
2015-12-07 15:20:00,12.1,12.11,12.1,12.1,171169.0,8.8885,8.8959,8.8885,8.8885,171169.0
2015-12-07 15:25:00,12.11,12.11,12.07,12.09,505093.0,8.8959,8.8959,8.8665,8.8812,505093.0
2015-12-07 15:30:00,12.09,12.11,12.08,12.11,221171.0,8.8812,8.8959,8.8739,8.8959,221171.0
2015-12-07 15:35:00,12.11,12.13,12.1,12.11,294173.0,8.8959,8.9106,8.8885,8.8959,294173.0
2015-12-07 15:40:00,12.12,12.18,12.11,12.15,665450.0,8.9032,8.9473,8.8959,8.9253,665450.0
2015-12-07 15:45:00,12.16,12.17,12.14,12.14,420953.0,8.9326,8.94,8.9179,8.9179,420953.0
2015-12-07 15:50:00,12.14,12.17,12.14,12.16,363050.0,8.9179,8.94,8.9179,8.9326,363050.0
2015-12-07 15:55:00,12.17,12.17,12.14,12.15,852012.0,8.94,8.94,8.9179,8.9253,852012.0
2015-12-08 09:30:00,11.92,11.98,11.89,11.94,588369.0,8.7563,8.8004,8.7343,8.771,588369.0
2015-12-08 09:35:00,11.95,12.04,11.92,12.03,215886.0,8.7784,8.8445,8.7563,8.8371,215886.0
2015-12-08 09:40:00,12.04,12.14,12.01,12.13,396169.0,8.8445,8.9179,8.8224,8.9106,396169.0
2015-12-08 09:45:00,12.13,12.14,12.05,12.05,574952.0,8.9106,8.9179,8.8518,8.8518,574952.0
2015-12-08 09:50:00,12.06,12.07,11.99,12.0,878148.0,8.8592,8.8665,8.8077,8.8151,878148.0
2015-12-08 09:55:00,12.0,12.03,11.99,12.02,119857.0,8.8151,8.8371,8.8077,8.8298,119857.0
2015-12-08 10:00:00,12.02,12.11,12.02,12.04,207935.0,8.8298,8.8959,8.8298,8.8445,207935.0
2015-12-08 10:05:00,12.04,12.09,12.04,12.08,112926.0,8.8445,8.8812,8.8445,8.8739,112926.0
2015-12-08 10:10:00,12.08,12.08,12.04,12.08,218217.0,8.8739,8.8739,8.8445,8.8739,218217.0
2015-12-08 10:15:00,12.08,12.12,12.06,12.07,335408.0,8.8739,8.9032,8.8592,8.8665,335408.0
2015-12-08 10:20:00,12.06,12.08,12.05,12.07,296313.0,8.8592,8.8739,8.8518,8.8665,296313.0
2015-12-08 10:25:00,12.07,12.07,12.02,12.03,268452.0,8.8665,8.8665,8.8298,8.8371,268452.0
2015-12-08 10:30:00,12.03,12.06,12.01,12.04,507850.0,8.8371,8.8592,8.8224,8.8445,507850.0
2015-12-08 10:35:00,12.04,12.07,12.03,12.05,166614.0,8.8445,8.8665,8.8371,8.8518,166614.0
2015-12-08 10:40:00,12.05,12.06,12.04,12.05,144452.0,8.8518,8.8592,8.8445,8.8518,144452.0
2015-12-08 10:45:00,12.05,12.09,12.05,12.07,234715.0,8.8518,8.8812,8.8518,8.8665,234715.0
2015-12-08 10:50:00,12.07,12.1,12.06,12.09,131277.0,8.8665,8.8885,8.8592,8.8812,131277.0
2015-12-08 10:55:00,12.08,12.11,12.07,12.11,390983.0,8.8739,8.8959,8.8665,8.8959,390983.0
2015-12-08 11:00:00,12.11,12.2,12.11,12.2,264980.0,8.8959,8.962,8.8959,8.962,264980.0
2015-12-08 11:05:00,12.2,12.22,12.16,12.2,245677.0,8.962,8.9767,8.9326,8.962,245677.0
2015-12-08 11:10:00,12.2,12.23,12.19,12.23,279658.0,8.962,8.984,8.9547,8.984,279658.0
2015-12-08 11:15:00,12.23,12.24,12.18,12.22,222084.0,8.984,8.9914,8.9473,8.9767,222084.0
2015-12-08 11:20:00,12.23,12.26,12.2,12.23,227672.0,8.984,9.0061,8.962,8.984,227672.0
2015-12-08 11:25:00,12.23,12.23,12.19,12.19,154852.0,8.984,8.984,8.9547,8.9547,154852.0
2015-12-08 11:30:00,12.19,12.21,12.16,12.16,141114.0,8.9547,8.9693,8.9326,8.9326,141114.0
2015-12-08 11:35:00,12.17,12.2,12.16,12.17,186913.0,8.94,8.962,8.9326,8.94,186913.0
2015-12-08 11:40:00,12.16,12.22,12.16,12.19,165546.0,8.9326,8.9767,8.9326,8.9547,165546.0
2015-12-08 11:45:00,12.18,12.19,12.16,12.16,130535.0,8.9473,8.9547,8.9326,8.9326,130535.0
2015-12-08 11:50:00,12.16,12.2,12.15,12.2,148954.0,8.9326,8.962,8.9253,8.962,148954.0
2015-12-08 11:55:00,12.19,12.2,12.16,12.16,116449.0,8.9547,8.962,8.9326,8.9326,116449.0
2015-12-08 12:00:00,12.16,12.2,12.15,12.15,145560.0,8.9326,8.962,8.9253,8.9253,145560.0
2015-12-08 12:05:00,12.15,12.17,12.14,12.16,54462.0,8.9253,8.94,8.9179,8.9326,54462.0
2015-12-08 12:10:00,12.16,12.17,12.12,12.12,68542.0,8.9326,8.94,8.9032,8.9032,68542.0
2015-12-08 12:15:00,12.12,12.13,12.08,12.08,160700.0,8.9032,8.9106,8.8739,8.8739,160700.0
2015-12-08 12:20:00,12.08,12.12,12.08,12.08,152587.0,8.8739,8.9032,8.8739,8.8739,152587.0
2015-12-08 12:25:00,12.09,12.14,12.08,12.11,194321.0,8.8812,8.9179,8.8739,8.8959,194321.0
2015-12-08 12:30:00,12.1,12.13,12.09,12.12,246158.0,8.8885,8.9106,8.8812,8.9032,246158.0
2015-12-08 12:35:00,12.12,12.16,12.11,12.16,480830.0,8.9032,8.9326,8.8959,8.9326,480830.0
2015-12-08 12:40:00,12.16,12.19,12.15,12.18,287019.0,8.9326,8.9547,8.9253,8.9473,287019.0
2015-12-08 12:45:00,12.18,12.19,12.16,12.17,293152.0,8.9473,8.9547,8.9326,8.94,293152.0
2015-12-08 12:50:00,12.18,12.2,12.16,12.2,206870.0,8.9473,8.962,8.9326,8.962,206870.0
2015-12-08 12:55:00,12.19,12.23,12.19,12.21,255508.0,8.9547,8.984,8.9547,8.9693,255508.0
2015-12-08 13:00:00,12.22,12.25,12.21,12.25,235228.0,8.9767,8.9987,8.9693,8.9987,235228.0
2015-12-08 13:05:00,12.25,12.25,12.24,12.25,104186.0,8.9987,8.9987,8.9914,8.9987,104186.0
2015-12-08 13:10:00,12.25,12.29,12.23,12.24,375081.0,8.9987,9.0281,8.984,8.9914,375081.0
2015-12-08 13:15:00,12.23,12.26,12.23,12.24,236287.0,8.984,9.0061,8.984,8.9914,236287.0
2015-12-08 13:20:00,12.23,12.25,12.21,12.21,112313.0,8.984,8.9987,8.9693,8.9693,112313.0
2015-12-08 13:25:00,12.21,12.25,12.21,12.25,90003.0,8.9693,8.9987,8.9693,8.9987,90003.0
2015-12-08 13:30:00,12.25,12.27,12.22,12.23,222941.0,8.9987,9.0134,8.9767,8.984,222941.0
2015-12-08 13:35:00,12.24,12.25,12.22,12.24,127502.0,8.9914,8.9987,8.9767,8.9914,127502.0
2015-12-08 13:40:00,12.23,12.26,12.23,12.25,165365.0,8.984,9.0061,8.984,8.9987,165365.0
2015-12-08 13:45:00,12.24,12.25,12.24,12.24,29548.0,8.9914,8.9987,8.9914,8.9914,29548.0
2015-12-08 13:50:00,12.24,12.29,12.23,12.26,381044.0,8.9914,9.0281,8.984,9.0061,381044.0
2015-12-08 13:55:00,12.25,12.29,12.24,12.29,116410.0,8.9987,9.0281,8.9914,9.0281,116410.0
2015-12-08 14:00:00,12.29,12.33,12.28,12.33,124920.0,9.0281,9.0575,9.0208,9.0575,124920.0
2015-12-08 14:05:00,12.33,12.36,12.3,12.36,326835.0,9.0575,9.0795,9.0355,9.0795,326835.0
2015-12-08 14:10:00,12.36,12.36,12.33,12.34,254722.0,9.0795,9.0795,9.0575,9.0648,254722.0
2015-12-08 14:15:00,12.33,12.34,12.3,12.32,157750.0,9.0575,9.0648,9.0355,9.0502,157750.0
2015-12-08 14:20:00,12.32,12.32,12.29,12.29,131260.0,9.0502,9.0502,9.0281,9.0281,131260.0
2015-12-08 14:25:00,12.29,12.31,12.28,12.28,249283.0,9.0281,9.0428,9.0208,9.0208,249283.0
2015-12-08 14:30:00,12.29,12.29,12.24,12.25,107410.0,9.0281,9.0281,8.9914,8.9987,107410.0
2015-12-08 14:35:00,12.24,12.27,12.24,12.25,159074.0,8.9914,9.0134,8.9914,8.9987,159074.0
2015-12-08 14:40:00,12.25,12.28,12.25,12.27,209477.0,8.9987,9.0208,8.9987,9.0134,209477.0
2015-12-08 14:45:00,12.27,12.28,12.24,12.24,107715.0,9.0134,9.0208,8.9914,8.9914,107715.0
2015-12-08 14:50:00,12.24,12.26,12.24,12.25,149980.0,8.9914,9.0061,8.9914,8.9987,149980.0
2015-12-08 14:55:00,12.25,12.26,12.25,12.25,95182.0,8.9987,9.0061,8.9987,8.9987,95182.0
2015-12-08 15:00:00,12.25,12.26,12.21,12.21,266324.0,8.9987,9.0061,8.9693,8.9693,266324.0
2015-12-08 15:05:00,12.21,12.23,12.21,12.23,195408.0,8.9693,8.984,8.9693,8.984,195408.0
2015-12-08 15:10:00,12.23,12.26,12.21,12.21,244874.0,8.984,9.0061,8.9693,8.9693,244874.0
2015-12-08 15:15:00,12.21,12.23,12.2,12.23,127736.0,8.9693,8.984,8.962,8.984,127736.0
2015-12-08 15:20:00,12.23,12.27,12.22,12.23,304680.0,8.984,9.0134,8.9767,8.984,304680.0
2015-12-08 15:25:00,12.22,12.23,12.2,12.2,118173.0,8.9767,8.984,8.962,8.962,118173.0
2015-12-08 15:30:00,12.2,12.25,12.19,12.23,422004.0,8.962,8.9987,8.9547,8.984,422004.0
2015-12-08 15:35:00,12.23,12.24,12.21,12.22,288491.0,8.984,8.9914,8.9693,8.9767,288491.0
2015-12-08 15:40:00,12.22,12.3,12.21,12.3,545881.0,8.9767,9.0355,8.9693,9.0355,545881.0
2015-12-08 15:45:00,12.29,12.3,12.22,12.23,406241.0,9.0281,9.0355,8.9767,8.984,406241.0
2015-12-08 15:50:00,12.23,12.24,12.2,12.23,423511.0,8.984,8.9914,8.962,8.984,423511.0
2015-12-08 15:55:00,12.22,12.23,12.18,12.2,1319933.0,8.9767,8.984,8.9473,8.962,1319933.0
2015-12-09 09:30:00,12.08,12.16,12.07,12.08,454444.0,8.8739,8.9326,8.8665,8.8739,454444.0
2015-12-09 09:35:00,12.09,12.2,12.08,12.18,413083.0,8.8812,8.962,8.8739,8.9473,413083.0
2015-12-09 09:40:00,12.18,12.2,12.17,12.2,232832.0,8.9473,8.962,8.94,8.962,232832.0
2015-12-09 09:45:00,12.2,12.29,12.19,12.28,196623.0,8.962,9.0281,8.9547,9.0208,196623.0
2015-12-09 09:50:00,12.29,12.29,12.24,12.25,353038.0,9.0281,9.0281,8.9914,8.9987,353038.0
2015-12-09 09:55:00,12.25,12.31,12.24,12.3,150218.0,8.9987,9.0428,8.9914,9.0355,150218.0
2015-12-09 10:00:00,12.31,12.36,12.3,12.36,179285.0,9.0428,9.0795,9.0355,9.0795,179285.0
2015-12-09 10:05:00,12.36,12.38,12.35,12.35,437802.0,9.0795,9.0942,9.0722,9.0722,437802.0
2015-12-09 10:10:00,12.36,12.39,12.35,12.35,635773.0,9.0795,9.1016,9.0722,9.0722,635773.0
2015-12-09 10:15:00,12.35,12.44,12.35,12.44,673529.0,9.0722,9.1383,9.0722,9.1383,673529.0
2015-12-09 10:20:00,12.44,12.45,12.37,12.38,370906.0,9.1383,9.1456,9.0869,9.0942,370906.0
2015-12-09 10:25:00,12.38,12.4,12.38,12.4,162923.0,9.0942,9.1089,9.0942,9.1089,162923.0
2015-12-09 10:30:00,12.4,12.44,12.39,12.4,462291.0,9.1089,9.1383,9.1016,9.1089,462291.0
2015-12-09 10:35:00,12.4,12.4,12.36,12.36,224946.0,9.1089,9.1089,9.0795,9.0795,224946.0
2015-12-09 10:40:00,12.36,12.37,12.32,12.33,330933.0,9.0795,9.0869,9.0502,9.0575,330933.0
2015-12-09 10:45:00,12.34,12.36,12.33,12.33,217568.0,9.0648,9.0795,9.0575,9.0575,217568.0
2015-12-09 10:50:00,12.33,12.33,12.3,12.32,143315.0,9.0575,9.0575,9.0355,9.0502,143315.0
2015-12-09 10:55:00,12.32,12.35,12.31,12.34,186153.0,9.0502,9.0722,9.0428,9.0648,186153.0
2015-12-09 11:00:00,12.33,12.34,12.3,12.3,125271.0,9.0575,9.0648,9.0355,9.0355,125271.0
2015-12-09 11:05:00,12.31,12.31,12.28,12.28,138507.0,9.0428,9.0428,9.0208,9.0208,138507.0
2015-12-09 11:10:00,12.29,12.31,12.27,12.3,169979.0,9.0281,9.0428,9.0134,9.0355,169979.0
2015-12-09 11:15:00,12.3,12.31,12.28,12.28,207628.0,9.0355,9.0428,9.0208,9.0208,207628.0
2015-12-09 11:20:00,12.28,12.31,12.28,12.29,175891.0,9.0208,9.0428,9.0208,9.0281,175891.0
2015-12-09 11:25:00,12.29,12.31,12.26,12.28,342684.0,9.0281,9.0428,9.0061,9.0208,342684.0
2015-12-09 11:30:00,12.28,12.29,12.25,12.25,160667.0,9.0208,9.0281,8.9987,8.9987,160667.0
2015-12-09 11:35:00,12.25,12.26,12.22,12.24,180331.0,8.9987,9.0061,8.9767,8.9914,180331.0
2015-12-09 11:40:00,12.24,12.25,12.17,12.17,226974.0,8.9914,8.9987,8.94,8.94,226974.0
2015-12-09 11:45:00,12.18,12.2,12.13,12.14,273218.0,8.9473,8.962,8.9106,8.9179,273218.0
2015-12-09 11:50:00,12.15,12.19,12.14,12.18,273124.0,8.9253,8.9547,8.9179,8.9473,273124.0
2015-12-09 11:55:00,12.18,12.18,12.12,12.13,409813.0,8.9473,8.9473,8.9032,8.9106,409813.0
2015-12-09 12:00:00,12.13,12.19,12.13,12.15,500849.0,8.9106,8.9547,8.9106,8.9253,500849.0
2015-12-09 12:05:00,12.15,12.19,12.14,12.19,125920.0,8.9253,8.9547,8.9179,8.9547,125920.0
2015-12-09 12:10:00,12.19,12.19,12.13,12.13,215659.0,8.9547,8.9547,8.9106,8.9106,215659.0
2015-12-09 12:15:00,12.13,12.16,12.1,12.1,225034.0,8.9106,8.9326,8.8885,8.8885,225034.0
2015-12-09 12:20:00,12.1,12.14,12.08,12.14,222420.0,8.8885,8.9179,8.8739,8.9179,222420.0
2015-12-09 12:25:00,12.13,12.14,12.1,12.12,200330.0,8.9106,8.9179,8.8885,8.9032,200330.0
2015-12-09 12:30:00,12.11,12.14,12.09,12.12,261362.0,8.8959,8.9179,8.8812,8.9032,261362.0
2015-12-09 12:35:00,12.12,12.13,12.06,12.07,423325.0,8.9032,8.9106,8.8592,8.8665,423325.0
2015-12-09 12:40:00,12.08,12.12,12.07,12.11,264872.0,8.8739,8.9032,8.8665,8.8959,264872.0
2015-12-09 12:45:00,12.11,12.13,12.1,12.13,75391.0,8.8959,8.9106,8.8885,8.9106,75391.0
2015-12-09 12:50:00,12.12,12.16,12.11,12.13,254267.0,8.9032,8.9326,8.8959,8.9106,254267.0
2015-12-09 12:55:00,12.13,12.14,12.09,12.12,248685.0,8.9106,8.9179,8.8812,8.9032,248685.0
2015-12-09 13:00:00,12.12,12.14,12.11,12.12,259529.0,8.9032,8.9179,8.8959,8.9032,259529.0
2015-12-09 13:05:00,12.12,12.14,12.07,12.12,376771.0,8.9032,8.9179,8.8665,8.9032,376771.0
2015-12-09 13:10:00,12.12,12.14,12.11,12.11,166634.0,8.9032,8.9179,8.8959,8.8959,166634.0
2015-12-09 13:15:00,12.11,12.13,12.09,12.1,244366.0,8.8959,8.9106,8.8812,8.8885,244366.0
2015-12-09 13:20:00,12.1,12.13,12.08,12.11,238960.0,8.8885,8.9106,8.8739,8.8959,238960.0
2015-12-09 13:25:00,12.11,12.12,12.07,12.1,231041.0,8.8959,8.9032,8.8665,8.8885,231041.0
2015-12-09 13:30:00,12.1,12.11,12.08,12.1,200223.0,8.8885,8.8959,8.8739,8.8885,200223.0
2015-12-09 13:35:00,12.09,12.1,12.06,12.09,123069.0,8.8812,8.8885,8.8592,8.8812,123069.0
2015-12-09 13:40:00,12.08,12.1,12.04,12.05,171842.0,8.8739,8.8885,8.8445,8.8518,171842.0
2015-12-09 13:45:00,12.05,12.09,12.05,12.09,150375.0,8.8518,8.8812,8.8518,8.8812,150375.0
2015-12-09 13:50:00,12.09,12.11,12.08,12.1,139497.0,8.8812,8.8959,8.8739,8.8885,139497.0
2015-12-09 13:55:00,12.1,12.1,12.08,12.1,127634.0,8.8885,8.8885,8.8739,8.8885,127634.0
2015-12-09 14:00:00,12.1,12.13,12.09,12.12,140748.0,8.8885,8.9106,8.8812,8.9032,140748.0
2015-12-09 14:05:00,12.12,12.13,12.1,12.11,128387.0,8.9032,8.9106,8.8885,8.8959,128387.0
2015-12-09 14:10:00,12.11,12.14,12.1,12.14,111781.0,8.8959,8.9179,8.8885,8.9179,111781.0
2015-12-09 14:15:00,12.14,12.15,12.09,12.11,313030.0,8.9179,8.9253,8.8812,8.8959,313030.0
2015-12-09 14:20:00,12.11,12.12,12.1,12.12,101468.0,8.8959,8.9032,8.8885,8.9032,101468.0
2015-12-09 14:25:00,12.12,12.13,12.11,12.12,813321.0,8.9032,8.9106,8.8959,8.9032,813321.0
2015-12-09 14:30:00,12.12,12.16,12.12,12.15,225005.0,8.9032,8.9326,8.9032,8.9253,225005.0
2015-12-09 14:35:00,12.15,12.19,12.15,12.19,360338.0,8.9253,8.9547,8.9253,8.9547,360338.0
2015-12-09 14:40:00,12.19,12.22,12.17,12.21,334760.0,8.9547,8.9767,8.94,8.9693,334760.0
2015-12-09 14:45:00,12.21,12.22,12.19,12.2,336816.0,8.9693,8.9767,8.9547,8.962,336816.0
2015-12-09 14:50:00,12.2,12.2,12.15,12.17,243973.0,8.962,8.962,8.9253,8.94,243973.0
2015-12-09 14:55:00,12.17,12.2,12.17,12.19,289023.0,8.94,8.962,8.94,8.9547,289023.0
2015-12-09 15:00:00,12.19,12.21,12.18,12.21,202260.0,8.9547,8.9693,8.9473,8.9693,202260.0
2015-12-09 15:05:00,12.21,12.21,12.17,12.17,170804.0,8.9693,8.9693,8.94,8.94,170804.0
2015-12-09 15:10:00,12.17,12.18,12.14,12.15,346251.0,8.94,8.9473,8.9179,8.9253,346251.0
2015-12-09 15:15:00,12.15,12.16,12.13,12.15,215069.0,8.9253,8.9326,8.9106,8.9253,215069.0
2015-12-09 15:20:00,12.15,12.17,12.14,12.15,328714.0,8.9253,8.94,8.9179,8.9253,328714.0
2015-12-09 15:25:00,12.15,12.16,12.13,12.15,364769.0,8.9253,8.9326,8.9106,8.9253,364769.0
2015-12-09 15:30:00,12.16,12.2,12.15,12.19,314249.0,8.9326,8.962,8.9253,8.9547,314249.0
2015-12-09 15:35:00,12.2,12.22,12.16,12.17,306825.0,8.962,8.9767,8.9326,8.94,306825.0
2015-12-09 15:40:00,12.17,12.19,12.16,12.18,286639.0,8.94,8.9547,8.9326,8.9473,286639.0
2015-12-09 15:45:00,12.18,12.18,12.1,12.11,485795.0,8.9473,8.9473,8.8885,8.8959,485795.0
2015-12-09 15:50:00,12.11,12.13,12.1,12.1,368304.0,8.8959,8.9106,8.8885,8.8885,368304.0
2015-12-09 15:55:00,12.11,12.12,12.09,12.11,837174.0,8.8959,8.9032,8.8812,8.8959,837174.0
2015-12-10 09:30:00,12.12,12.2,12.12,12.2,309711.0,8.9032,8.962,8.9032,8.962,309711.0
2015-12-10 09:35:00,12.2,12.28,12.19,12.27,214603.0,8.962,9.0208,8.9547,9.0134,214603.0
2015-12-10 09:40:00,12.27,12.3,12.24,12.25,119789.0,9.0134,9.0355,8.9914,8.9987,119789.0
2015-12-10 09:45:00,12.25,12.28,12.24,12.26,175024.0,8.9987,9.0208,8.9914,9.0061,175024.0
2015-12-10 09:50:00,12.26,12.27,12.19,12.19,146458.0,9.0061,9.0134,8.9547,8.9547,146458.0
2015-12-10 09:55:00,12.19,12.22,12.16,12.21,155245.0,8.9547,8.9767,8.9326,8.9693,155245.0
2015-12-10 10:00:00,12.21,12.24,12.19,12.2,206987.0,8.9693,8.9914,8.9547,8.962,206987.0
2015-12-10 10:05:00,12.2,12.23,12.19,12.19,157838.0,8.962,8.984,8.9547,8.9547,157838.0
2015-12-10 10:10:00,12.2,12.21,12.16,12.19,350639.0,8.962,8.9693,8.9326,8.9547,350639.0
2015-12-10 10:15:00,12.19,12.24,12.17,12.22,228610.0,8.9547,8.9914,8.94,8.9767,228610.0
2015-12-10 10:20:00,12.21,12.26,12.21,12.26,222971.0,8.9693,9.0061,8.9693,9.0061,222971.0
2015-12-10 10:25:00,12.26,12.27,12.24,12.24,111782.0,9.0061,9.0134,8.9914,8.9914,111782.0
2015-12-10 10:30:00,12.24,12.25,12.21,12.22,128641.0,8.9914,8.9987,8.9693,8.9767,128641.0
2015-12-10 10:35:00,12.22,12.3,12.22,12.29,152399.0,8.9767,9.0355,8.9767,9.0281,152399.0
2015-12-10 10:40:00,12.3,12.34,12.28,12.33,332423.0,9.0355,9.0648,9.0208,9.0575,332423.0
2015-12-10 10:45:00,12.34,12.35,12.28,12.29,201409.0,9.0648,9.0722,9.0208,9.0281,201409.0
2015-12-10 10:50:00,12.28,12.29,12.26,12.27,139476.0,9.0208,9.0281,9.0061,9.0134,139476.0
2015-12-10 10:55:00,12.28,12.31,12.27,12.29,166696.0,9.0208,9.0428,9.0134,9.0281,166696.0
2015-12-10 11:00:00,12.29,12.31,12.28,12.3,83347.0,9.0281,9.0428,9.0208,9.0355,83347.0
2015-12-10 11:05:00,12.3,12.3,12.25,12.26,114632.0,9.0355,9.0355,8.9987,9.0061,114632.0
2015-12-10 11:10:00,12.26,12.28,12.25,12.26,196523.0,9.0061,9.0208,8.9987,9.0061,196523.0
2015-12-10 11:15:00,12.27,12.28,12.26,12.28,107155.0,9.0134,9.0208,9.0061,9.0208,107155.0
2015-12-10 11:20:00,12.27,12.3,12.27,12.28,119817.0,9.0134,9.0355,9.0134,9.0208,119817.0
2015-12-10 11:25:00,12.27,12.3,12.26,12.28,125509.0,9.0134,9.0355,9.0061,9.0208,125509.0
2015-12-10 11:30:00,12.29,12.3,12.26,12.27,119276.0,9.0281,9.0355,9.0061,9.0134,119276.0
2015-12-10 11:35:00,12.27,12.3,12.26,12.3,93920.0,9.0134,9.0355,9.0061,9.0355,93920.0
2015-12-10 11:40:00,12.29,12.3,12.26,12.26,113870.0,9.0281,9.0355,9.0061,9.0061,113870.0
2015-12-10 11:45:00,12.26,12.3,12.26,12.3,91364.0,9.0061,9.0355,9.0061,9.0355,91364.0
2015-12-10 11:50:00,12.3,12.31,12.25,12.27,317385.0,9.0355,9.0428,8.9987,9.0134,317385.0
2015-12-10 11:55:00,12.27,12.27,12.24,12.24,98601.0,9.0134,9.0134,8.9914,8.9914,98601.0
2015-12-10 12:00:00,12.24,12.25,12.21,12.24,124261.0,8.9914,8.9987,8.9693,8.9914,124261.0
2015-12-10 12:05:00,12.24,12.26,12.21,12.21,219472.0,8.9914,9.0061,8.9693,8.9693,219472.0
2015-12-10 12:10:00,12.21,12.21,12.17,12.19,138059.0,8.9693,8.9693,8.94,8.9547,138059.0
2015-12-10 12:15:00,12.2,12.2,12.16,12.17,272102.0,8.962,8.962,8.9326,8.94,272102.0
2015-12-10 12:20:00,12.18,12.19,12.16,12.19,57946.0,8.9473,8.9547,8.9326,8.9547,57946.0
2015-12-10 12:25:00,12.18,12.21,12.17,12.2,80323.0,8.9473,8.9693,8.94,8.962,80323.0
2015-12-10 12:30:00,12.2,12.21,12.15,12.17,163996.0,8.962,8.9693,8.9253,8.94,163996.0
2015-12-10 12:35:00,12.18,12.21,12.17,12.17,117027.0,8.9473,8.9693,8.94,8.94,117027.0
2015-12-10 12:40:00,12.17,12.19,12.16,12.19,194682.0,8.94,8.9547,8.9326,8.9547,194682.0
2015-12-10 12:45:00,12.18,12.19,12.15,12.16,111539.0,8.9473,8.9547,8.9253,8.9326,111539.0
2015-12-10 12:50:00,12.17,12.19,12.15,12.19,111560.0,8.94,8.9547,8.9253,8.9547,111560.0
2015-12-10 12:55:00,12.19,12.25,12.18,12.23,141433.0,8.9547,8.9987,8.9473,8.984,141433.0
2015-12-10 13:00:00,12.23,12.23,12.2,12.2,113491.0,8.984,8.984,8.962,8.962,113491.0
2015-12-10 13:05:00,12.21,12.22,12.19,12.22,69715.0,8.9693,8.9767,8.9547,8.9767,69715.0
2015-12-10 13:10:00,12.22,12.23,12.21,12.21,65379.0,8.9767,8.984,8.9693,8.9693,65379.0
2015-12-10 13:15:00,12.21,12.23,12.21,12.22,44773.0,8.9693,8.984,8.9693,8.9767,44773.0
2015-12-10 13:20:00,12.22,12.25,12.22,12.24,58233.0,8.9767,8.9987,8.9767,8.9914,58233.0
2015-12-10 13:25:00,12.24,12.27,12.24,12.25,221753.0,8.9914,9.0134,8.9914,8.9987,221753.0
2015-12-10 13:30:00,12.25,12.3,12.25,12.29,112777.0,8.9987,9.0355,8.9987,9.0281,112777.0
2015-12-10 13:35:00,12.3,12.3,12.29,12.29,47156.0,9.0355,9.0355,9.0281,9.0281,47156.0
2015-12-10 13:40:00,12.3,12.3,12.27,12.29,186180.0,9.0355,9.0355,9.0134,9.0281,186180.0
2015-12-10 13:45:00,12.29,12.31,12.28,12.31,101023.0,9.0281,9.0428,9.0208,9.0428,101023.0
2015-12-10 13:50:00,12.31,12.33,12.29,12.31,280135.0,9.0428,9.0575,9.0281,9.0428,280135.0
2015-12-10 13:55:00,12.31,12.32,12.29,12.3,106843.0,9.0428,9.0502,9.0281,9.0355,106843.0
2015-12-10 14:00:00,12.3,12.34,12.3,12.34,168160.0,9.0355,9.0648,9.0355,9.0648,168160.0
2015-12-10 14:05:00,12.33,12.35,12.32,12.32,179339.0,9.0575,9.0722,9.0502,9.0502,179339.0
2015-12-10 14:10:00,12.32,12.33,12.32,12.33,68402.0,9.0502,9.0575,9.0502,9.0575,68402.0
2015-12-10 14:15:00,12.33,12.36,12.32,12.35,152456.0,9.0575,9.0795,9.0502,9.0722,152456.0
2015-12-10 14:20:00,12.36,12.36,12.34,12.34,155944.0,9.0795,9.0795,9.0648,9.0648,155944.0
2015-12-10 14:25:00,12.34,12.38,12.34,12.38,131912.0,9.0648,9.0942,9.0648,9.0942,131912.0
2015-12-10 14:30:00,12.38,12.38,12.36,12.36,138822.0,9.0942,9.0942,9.0795,9.0795,138822.0
2015-12-10 14:35:00,12.37,12.37,12.34,12.34,143847.0,9.0869,9.0869,9.0648,9.0648,143847.0
2015-12-10 14:40:00,12.34,12.38,12.34,12.37,168368.0,9.0648,9.0942,9.0648,9.0869,168368.0
2015-12-10 14:45:00,12.38,12.38,12.35,12.35,124641.0,9.0942,9.0942,9.0722,9.0722,124641.0
2015-12-10 14:50:00,12.35,12.36,12.33,12.34,162435.0,9.0722,9.0795,9.0575,9.0648,162435.0
2015-12-10 14:55:00,12.34,12.35,12.33,12.34,70137.0,9.0648,9.0722,9.0575,9.0648,70137.0
2015-12-10 15:00:00,12.33,12.34,12.32,12.33,134531.0,9.0575,9.0648,9.0502,9.0575,134531.0
2015-12-10 15:05:00,12.32,12.33,12.32,12.32,134039.0,9.0502,9.0575,9.0502,9.0502,134039.0
2015-12-10 15:10:00,12.33,12.33,12.32,12.33,84740.0,9.0575,9.0575,9.0502,9.0575,84740.0
2015-12-10 15:15:00,12.32,12.33,12.3,12.3,145786.0,9.0502,9.0575,9.0355,9.0355,145786.0
2015-12-10 15:20:00,12.3,12.31,12.3,12.3,159272.0,9.0355,9.0428,9.0355,9.0355,159272.0
2015-12-10 15:25:00,12.3,12.32,12.3,12.31,188714.0,9.0355,9.0502,9.0355,9.0428,188714.0
2015-12-10 15:30:00,12.31,12.32,12.29,12.31,197043.0,9.0428,9.0502,9.0281,9.0428,197043.0
2015-12-10 15:35:00,12.31,12.34,12.31,12.34,452667.0,9.0428,9.0648,9.0428,9.0648,452667.0
2015-12-10 15:40:00,12.34,12.38,12.33,12.36,521068.0,9.0648,9.0942,9.0575,9.0795,521068.0
2015-12-10 15:45:00,12.36,12.37,12.33,12.34,419579.0,9.0795,9.0869,9.0575,9.0648,419579.0
2015-12-10 15:50:00,12.34,12.34,12.31,12.33,694299.0,9.0648,9.0648,9.0428,9.0575,694299.0
2015-12-10 15:55:00,12.33,12.36,12.32,12.36,997364.0,9.0575,9.0795,9.0502,9.0795,997364.0
2015-12-11 09:30:00,12.14,12.18,12.1,12.13,472173.0,8.9179,8.9473,8.8885,8.9106,472173.0
2015-12-11 09:35:00,12.14,12.18,12.11,12.13,353565.0,8.9179,8.9473,8.8959,8.9106,353565.0
2015-12-11 09:40:00,12.12,12.15,12.1,12.12,281589.0,8.9032,8.9253,8.8885,8.9032,281589.0
2015-12-11 09:45:00,12.12,12.13,12.07,12.08,311337.0,8.9032,8.9106,8.8665,8.8739,311337.0
2015-12-11 09:50:00,12.07,12.12,12.05,12.11,260674.0,8.8665,8.9032,8.8518,8.8959,260674.0
2015-12-11 09:55:00,12.1,12.15,12.09,12.1,196656.0,8.8885,8.9253,8.8812,8.8885,196656.0
2015-12-11 10:00:00,12.1,12.13,12.07,12.09,200634.0,8.8885,8.9106,8.8665,8.8812,200634.0
2015-12-11 10:05:00,12.09,12.14,12.09,12.11,207988.0,8.8812,8.9179,8.8812,8.8959,207988.0
2015-12-11 10:10:00,12.11,12.17,12.11,12.17,208786.0,8.8959,8.94,8.8959,8.94,208786.0
2015-12-11 10:15:00,12.17,12.18,12.15,12.17,222393.0,8.94,8.9473,8.9253,8.94,222393.0
2015-12-11 10:20:00,12.17,12.18,12.14,12.17,289777.0,8.94,8.9473,8.9179,8.94,289777.0
2015-12-11 10:25:00,12.17,12.19,12.15,12.17,98836.0,8.94,8.9547,8.9253,8.94,98836.0
2015-12-11 10:30:00,12.17,12.2,12.14,12.14,416514.0,8.94,8.962,8.9179,8.9179,416514.0
2015-12-11 10:35:00,12.15,12.19,12.14,12.16,250251.0,8.9253,8.9547,8.9179,8.9326,250251.0
2015-12-11 10:40:00,12.16,12.18,12.16,12.16,137123.0,8.9326,8.9473,8.9326,8.9326,137123.0
2015-12-11 10:45:00,12.16,12.19,12.15,12.17,146541.0,8.9326,8.9547,8.9253,8.94,146541.0
2015-12-11 10:50:00,12.16,12.18,12.15,12.17,98430.0,8.9326,8.9473,8.9253,8.94,98430.0
2015-12-11 10:55:00,12.17,12.17,12.14,12.15,174103.0,8.94,8.94,8.9179,8.9253,174103.0
2015-12-11 11:00:00,12.15,12.16,12.1,12.12,183098.0,8.9253,8.9326,8.8885,8.9032,183098.0
2015-12-11 11:05:00,12.12,12.17,12.12,12.15,152371.0,8.9032,8.94,8.9032,8.9253,152371.0
2015-12-11 11:10:00,12.15,12.16,12.13,12.16,182050.0,8.9253,8.9326,8.9106,8.9326,182050.0
2015-12-11 11:15:00,12.15,12.19,12.14,12.18,142444.0,8.9253,8.9547,8.9179,8.9473,142444.0
2015-12-11 11:20:00,12.18,12.19,12.16,12.17,179879.0,8.9473,8.9547,8.9326,8.94,179879.0
2015-12-11 11:25:00,12.17,12.2,12.15,12.19,143878.0,8.94,8.962,8.9253,8.9547,143878.0
2015-12-11 11:30:00,12.19,12.22,12.17,12.2,349751.0,8.9547,8.9767,8.94,8.962,349751.0
2015-12-11 11:35:00,12.2,12.21,12.15,12.18,124642.0,8.962,8.9693,8.9253,8.9473,124642.0
2015-12-11 11:40:00,12.19,12.22,12.18,12.21,100082.0,8.9547,8.9767,8.9473,8.9693,100082.0
2015-12-11 11:45:00,12.21,12.22,12.17,12.17,102044.0,8.9693,8.9767,8.94,8.94,102044.0
2015-12-11 11:50:00,12.17,12.18,12.13,12.16,166139.0,8.94,8.9473,8.9106,8.9326,166139.0
2015-12-11 11:55:00,12.15,12.19,12.14,12.14,283951.0,8.9253,8.9547,8.9179,8.9179,283951.0
2015-12-11 12:00:00,12.15,12.15,12.1,12.1,153218.0,8.9253,8.9253,8.8885,8.8885,153218.0
2015-12-11 12:05:00,12.1,12.11,12.04,12.06,262616.0,8.8885,8.8959,8.8445,8.8592,262616.0
2015-12-11 12:10:00,12.05,12.1,12.05,12.1,250938.0,8.8518,8.8885,8.8518,8.8885,250938.0
2015-12-11 12:15:00,12.1,12.14,12.08,12.12,358513.0,8.8885,8.9179,8.8739,8.9032,358513.0
2015-12-11 12:20:00,12.11,12.14,12.1,12.13,452858.0,8.8959,8.9179,8.8885,8.9106,452858.0
2015-12-11 12:25:00,12.13,12.15,12.12,12.13,237084.0,8.9106,8.9253,8.9032,8.9106,237084.0
2015-12-11 12:30:00,12.13,12.16,12.12,12.16,277550.0,8.9106,8.9326,8.9032,8.9326,277550.0
2015-12-11 12:35:00,12.15,12.16,12.14,12.14,108900.0,8.9253,8.9326,8.9179,8.9179,108900.0
2015-12-11 12:40:00,12.14,12.16,12.13,12.16,166450.0,8.9179,8.9326,8.9106,8.9326,166450.0
2015-12-11 12:45:00,12.16,12.17,12.14,12.15,176940.0,8.9326,8.94,8.9179,8.9253,176940.0
2015-12-11 12:50:00,12.15,12.16,12.13,12.16,289917.0,8.9253,8.9326,8.9106,8.9326,289917.0
2015-12-11 12:55:00,12.16,12.17,12.14,12.15,221009.0,8.9326,8.94,8.9179,8.9253,221009.0
2015-12-11 13:00:00,12.15,12.18,12.15,12.17,97036.0,8.9253,8.9473,8.9253,8.94,97036.0
2015-12-11 13:05:00,12.16,12.18,12.16,12.18,188046.0,8.9326,8.9473,8.9326,8.9473,188046.0
2015-12-11 13:10:00,12.18,12.2,12.17,12.18,137795.0,8.9473,8.962,8.94,8.9473,137795.0
2015-12-11 13:15:00,12.18,12.22,12.17,12.2,183409.0,8.9473,8.9767,8.94,8.962,183409.0
2015-12-11 13:20:00,12.21,12.21,12.17,12.19,209628.0,8.9693,8.9693,8.94,8.9547,209628.0
2015-12-11 13:25:00,12.19,12.21,12.17,12.2,303318.0,8.9547,8.9693,8.94,8.962,303318.0
2015-12-11 13:30:00,12.21,12.23,12.18,12.21,337849.0,8.9693,8.984,8.9473,8.9693,337849.0
2015-12-11 13:35:00,12.21,12.21,12.19,12.21,95451.0,8.9693,8.9693,8.9547,8.9693,95451.0
2015-12-11 13:40:00,12.2,12.24,12.2,12.24,129106.0,8.962,8.9914,8.962,8.9914,129106.0
2015-12-11 13:45:00,12.24,12.28,12.23,12.25,379705.0,8.9914,9.0208,8.984,8.9987,379705.0
2015-12-11 13:50:00,12.26,12.28,12.25,12.26,141434.0,9.0061,9.0208,8.9987,9.0061,141434.0
2015-12-11 13:55:00,12.26,12.28,12.25,12.26,192617.0,9.0061,9.0208,8.9987,9.0061,192617.0
2015-12-11 14:00:00,12.26,12.28,12.24,12.26,266507.0,9.0061,9.0208,8.9914,9.0061,266507.0
2015-12-11 14:05:00,12.26,12.28,12.24,12.28,180607.0,9.0061,9.0208,8.9914,9.0208,180607.0
2015-12-11 14:10:00,12.28,12.28,12.24,12.24,167302.0,9.0208,9.0208,8.9914,8.9914,167302.0
2015-12-11 14:15:00,12.24,12.28,12.23,12.27,209230.0,8.9914,9.0208,8.984,9.0134,209230.0
2015-12-11 14:20:00,12.27,12.28,12.24,12.24,102111.0,9.0134,9.0208,8.9914,8.9914,102111.0
2015-12-11 14:25:00,12.24,12.26,12.24,12.24,150731.0,8.9914,9.0061,8.9914,8.9914,150731.0
2015-12-11 14:30:00,12.24,12.26,12.24,12.25,183924.0,8.9914,9.0061,8.9914,8.9987,183924.0
2015-12-11 14:35:00,12.26,12.26,12.24,12.24,227972.0,9.0061,9.0061,8.9914,8.9914,227972.0
2015-12-11 14:40:00,12.25,12.25,12.2,12.23,122831.0,8.9987,8.9987,8.962,8.984,122831.0
2015-12-11 14:45:00,12.24,12.24,12.22,12.24,175356.0,8.9914,8.9914,8.9767,8.9914,175356.0
2015-12-11 14:50:00,12.23,12.25,12.22,12.25,199128.0,8.984,8.9987,8.9767,8.9987,199128.0
2015-12-11 14:55:00,12.24,12.25,12.22,12.22,342885.0,8.9914,8.9987,8.9767,8.9767,342885.0
2015-12-11 15:00:00,12.22,12.23,12.2,12.21,512693.0,8.9767,8.984,8.962,8.9693,512693.0
2015-12-11 15:05:00,12.21,12.22,12.2,12.21,168944.0,8.9693,8.9767,8.962,8.9693,168944.0
2015-12-11 15:10:00,12.21,12.23,12.2,12.22,392968.0,8.9693,8.984,8.962,8.9767,392968.0
2015-12-11 15:15:00,12.22,12.23,12.21,12.21,146404.0,8.9767,8.984,8.9693,8.9693,146404.0
2015-12-11 15:20:00,12.21,12.23,12.2,12.21,487203.0,8.9693,8.984,8.962,8.9693,487203.0
2015-12-11 15:25:00,12.21,12.26,12.2,12.26,221371.0,8.9693,9.0061,8.962,9.0061,221371.0
2015-12-11 15:30:00,12.26,12.26,12.19,12.24,468413.0,9.0061,9.0061,8.9547,8.9914,468413.0
2015-12-11 15:35:00,12.24,12.25,12.2,12.21,376251.0,8.9914,8.9987,8.962,8.9693,376251.0
2015-12-11 15:40:00,12.21,12.22,12.2,12.21,332916.0,8.9693,8.9767,8.962,8.9693,332916.0
2015-12-11 15:45:00,12.2,12.22,12.2,12.22,288065.0,8.962,8.9767,8.962,8.9767,288065.0
2015-12-11 15:50:00,12.22,12.23,12.21,12.22,479630.0,8.9767,8.984,8.9693,8.9767,479630.0
2015-12-11 15:55:00,12.22,12.23,12.2,12.22,1102088.0,8.9767,8.984,8.962,8.9767,1102088.0
2015-12-14 09:30:00,12.3,12.47,12.3,12.45,601788.0,9.0355,9.1603,9.0355,9.1456,601788.0
2015-12-14 09:35:00,12.45,12.46,12.31,12.35,209920.0,9.1456,9.153,9.0428,9.0722,209920.0
2015-12-14 09:40:00,12.35,12.37,12.3,12.34,167701.0,9.0722,9.0869,9.0355,9.0648,167701.0
2015-12-14 09:45:00,12.33,12.37,12.29,12.32,208187.0,9.0575,9.0869,9.0281,9.0502,208187.0
2015-12-14 09:50:00,12.32,12.33,12.26,12.28,160186.0,9.0502,9.0575,9.0061,9.0208,160186.0
2015-12-14 09:55:00,12.29,12.29,12.22,12.25,140043.0,9.0281,9.0281,8.9767,8.9987,140043.0
2015-12-14 10:00:00,12.25,12.26,12.21,12.21,189323.0,8.9987,9.0061,8.9693,8.9693,189323.0
2015-12-14 10:05:00,12.22,12.3,12.21,12.26,166710.0,8.9767,9.0355,8.9693,9.0061,166710.0
2015-12-14 10:10:00,12.26,12.26,12.15,12.17,362510.0,9.0061,9.0061,8.9253,8.94,362510.0
2015-12-14 10:15:00,12.18,12.3,12.16,12.17,451652.0,8.9473,9.0355,8.9326,8.94,451652.0
2015-12-14 10:20:00,12.17,12.18,12.15,12.15,153018.0,8.94,8.9473,8.9253,8.9253,153018.0
2015-12-14 10:25:00,12.16,12.18,12.14,12.17,261471.0,8.9326,8.9473,8.9179,8.94,261471.0
2015-12-14 10:30:00,12.17,12.19,12.15,12.18,189580.0,8.94,8.9547,8.9253,8.9473,189580.0
2015-12-14 10:35:00,12.17,12.19,12.15,12.18,130335.0,8.94,8.9547,8.9253,8.9473,130335.0
2015-12-14 10:40:00,12.17,12.19,12.15,12.16,288502.0,8.94,8.9547,8.9253,8.9326,288502.0
2015-12-14 10:45:00,12.15,12.16,12.1,12.11,388362.0,8.9253,8.9326,8.8885,8.8959,388362.0
2015-12-14 10:50:00,12.11,12.16,12.1,12.14,229867.0,8.8959,8.9326,8.8885,8.9179,229867.0
2015-12-14 10:55:00,12.13,12.19,12.13,12.15,237600.0,8.9106,8.9547,8.9106,8.9253,237600.0
2015-12-14 11:00:00,12.14,12.16,12.06,12.09,186491.0,8.9179,8.9326,8.8592,8.8812,186491.0
2015-12-14 11:05:00,12.09,12.12,12.08,12.1,264301.0,8.8812,8.9032,8.8739,8.8885,264301.0
2015-12-14 11:10:00,12.09,12.13,12.07,12.08,336656.0,8.8812,8.9106,8.8665,8.8739,336656.0
2015-12-14 11:15:00,12.09,12.1,12.05,12.1,197927.0,8.8812,8.8885,8.8518,8.8885,197927.0
2015-12-14 11:20:00,12.1,12.12,12.05,12.08,209346.0,8.8885,8.9032,8.8518,8.8739,209346.0
2015-12-14 11:25:00,12.07,12.09,12.03,12.07,216389.0,8.8665,8.8812,8.8371,8.8665,216389.0
2015-12-14 11:30:00,12.07,12.08,12.03,12.06,191407.0,8.8665,8.8739,8.8371,8.8592,191407.0
2015-12-14 11:35:00,12.06,12.08,12.02,12.06,221301.0,8.8592,8.8739,8.8298,8.8592,221301.0
2015-12-14 11:40:00,12.05,12.08,12.01,12.06,179786.0,8.8518,8.8739,8.8224,8.8592,179786.0
2015-12-14 11:45:00,12.07,12.07,12.04,12.07,218104.0,8.8665,8.8665,8.8445,8.8665,218104.0
2015-12-14 11:50:00,12.07,12.11,12.06,12.1,269963.0,8.8665,8.8959,8.8592,8.8885,269963.0
2015-12-14 11:55:00,12.11,12.14,12.1,12.14,184375.0,8.8959,8.9179,8.8885,8.9179,184375.0
2015-12-14 12:00:00,12.14,12.14,12.1,12.1,230583.0,8.9179,8.9179,8.8885,8.8885,230583.0
2015-12-14 12:05:00,12.11,12.17,12.1,12.17,153698.0,8.8959,8.94,8.8885,8.94,153698.0
2015-12-14 12:10:00,12.17,12.19,12.14,12.19,211793.0,8.94,8.9547,8.9179,8.9547,211793.0
2015-12-14 12:15:00,12.19,12.19,12.15,12.17,160657.0,8.9547,8.9547,8.9253,8.94,160657.0
2015-12-14 12:20:00,12.17,12.17,12.1,12.14,275177.0,8.94,8.94,8.8885,8.9179,275177.0
2015-12-14 12:25:00,12.15,12.18,12.13,12.15,149668.0,8.9253,8.9473,8.9106,8.9253,149668.0
2015-12-14 12:30:00,12.16,12.18,12.13,12.15,183934.0,8.9326,8.9473,8.9106,8.9253,183934.0
2015-12-14 12:35:00,12.15,12.16,12.11,12.11,98452.0,8.9253,8.9326,8.8959,8.8959,98452.0
2015-12-14 12:40:00,12.11,12.14,12.1,12.1,181607.0,8.8959,8.9179,8.8885,8.8885,181607.0
2015-12-14 12:45:00,12.11,12.14,12.08,12.08,218965.0,8.8959,8.9179,8.8739,8.8739,218965.0
2015-12-14 12:50:00,12.08,12.19,12.08,12.19,263323.0,8.8739,8.9547,8.8739,8.9547,263323.0
2015-12-14 12:55:00,12.19,12.23,12.18,12.22,160630.0,8.9547,8.984,8.9473,8.9767,160630.0
2015-12-14 13:00:00,12.23,12.25,12.18,12.18,229525.0,8.984,8.9987,8.9473,8.9473,229525.0
2015-12-14 13:05:00,12.19,12.2,12.15,12.17,95774.0,8.9547,8.962,8.9253,8.94,95774.0
2015-12-14 13:10:00,12.17,12.17,12.09,12.09,465500.0,8.94,8.94,8.8812,8.8812,465500.0
2015-12-14 13:15:00,12.09,12.1,12.08,12.09,196699.0,8.8812,8.8885,8.8739,8.8812,196699.0
2015-12-14 13:20:00,12.1,12.12,12.09,12.11,223322.0,8.8885,8.9032,8.8812,8.8959,223322.0
2015-12-14 13:25:00,12.1,12.11,12.08,12.09,343343.0,8.8885,8.8959,8.8739,8.8812,343343.0
2015-12-14 13:30:00,12.08,12.12,12.08,12.11,271952.0,8.8739,8.9032,8.8739,8.8959,271952.0
2015-12-14 13:35:00,12.11,12.11,12.08,12.1,175632.0,8.8959,8.8959,8.8739,8.8885,175632.0
2015-12-14 13:40:00,12.09,12.11,12.08,12.1,199739.0,8.8812,8.8959,8.8739,8.8885,199739.0
2015-12-14 13:45:00,12.1,12.12,12.08,12.1,221692.0,8.8885,8.9032,8.8739,8.8885,221692.0
2015-12-14 13:50:00,12.1,12.13,12.1,12.13,136155.0,8.8885,8.9106,8.8885,8.9106,136155.0
2015-12-14 13:55:00,12.13,12.16,12.12,12.14,139736.0,8.9106,8.9326,8.9032,8.9179,139736.0
2015-12-14 14:00:00,12.15,12.15,12.11,12.13,121393.0,8.9253,8.9253,8.8959,8.9106,121393.0
2015-12-14 14:05:00,12.13,12.16,12.13,12.15,119360.0,8.9106,8.9326,8.9106,8.9253,119360.0
2015-12-14 14:10:00,12.15,12.17,12.14,12.15,88987.0,8.9253,8.94,8.9179,8.9253,88987.0
2015-12-14 14:15:00,12.15,12.17,12.13,12.17,72128.0,8.9253,8.94,8.9106,8.94,72128.0
2015-12-14 14:20:00,12.17,12.17,12.14,12.16,114553.0,8.94,8.94,8.9179,8.9326,114553.0
2015-12-14 14:25:00,12.16,12.18,12.15,12.16,115193.0,8.9326,8.9473,8.9253,8.9326,115193.0
2015-12-14 14:30:00,12.16,12.17,12.13,12.15,176559.0,8.9326,8.94,8.9106,8.9253,176559.0
2015-12-14 14:35:00,12.15,12.16,12.13,12.13,157118.0,8.9253,8.9326,8.9106,8.9106,157118.0
2015-12-14 14:40:00,12.13,12.14,12.11,12.12,103576.0,8.9106,8.9179,8.8959,8.9032,103576.0
2015-12-14 14:45:00,12.12,12.15,12.11,12.12,186633.0,8.9032,8.9253,8.8959,8.9032,186633.0
2015-12-14 14:50:00,12.12,12.14,12.11,12.13,149385.0,8.9032,8.9179,8.8959,8.9106,149385.0
2015-12-14 14:55:00,12.13,12.14,12.11,12.12,96728.0,8.9106,8.9179,8.8959,8.9032,96728.0
2015-12-14 15:00:00,12.13,12.14,12.11,12.12,222827.0,8.9106,8.9179,8.8959,8.9032,222827.0
2015-12-14 15:05:00,12.13,12.14,12.1,12.11,348330.0,8.9106,8.9179,8.8885,8.8959,348330.0
2015-12-14 15:10:00,12.1,12.12,12.09,12.1,281575.0,8.8885,8.9032,8.8812,8.8885,281575.0
2015-12-14 15:15:00,12.1,12.11,12.08,12.11,160958.0,8.8885,8.8959,8.8739,8.8959,160958.0
2015-12-14 15:20:00,12.11,12.11,12.07,12.07,191543.0,8.8959,8.8959,8.8665,8.8665,191543.0
2015-12-14 15:25:00,12.08,12.12,12.05,12.12,326091.0,8.8739,8.9032,8.8518,8.9032,326091.0
2015-12-14 15:30:00,12.12,12.13,12.1,12.12,339955.0,8.9032,8.9106,8.8885,8.9032,339955.0
2015-12-14 15:35:00,12.12,12.15,12.1,12.14,317693.0,8.9032,8.9253,8.8885,8.9179,317693.0
2015-12-14 15:40:00,12.13,12.14,12.08,12.09,281849.0,8.9106,8.9179,8.8739,8.8812,281849.0
2015-12-14 15:45:00,12.1,12.13,12.09,12.13,152487.0,8.8885,8.9106,8.8812,8.9106,152487.0
2015-12-14 15:50:00,12.13,12.16,12.11,12.16,480016.0,8.9106,8.9326,8.8959,8.9326,480016.0
2015-12-14 15:55:00,12.16,12.18,12.14,12.16,700844.0,8.9326,8.9473,8.9179,8.9326,700844.0
2015-12-15 09:30:00,12.22,12.34,12.22,12.33,564563.0,8.9767,9.0648,8.9767,9.0575,564563.0
2015-12-15 09:35:00,12.33,12.4,12.33,12.38,328929.0,9.0575,9.1089,9.0575,9.0942,328929.0
2015-12-15 09:40:00,12.38,12.45,12.38,12.39,529893.0,9.0942,9.1456,9.0942,9.1016,529893.0
2015-12-15 09:45:00,12.38,12.42,12.32,12.37,374957.0,9.0942,9.1236,9.0502,9.0869,374957.0
2015-12-15 09:50:00,12.37,12.44,12.34,12.42,154177.0,9.0869,9.1383,9.0648,9.1236,154177.0
2015-12-15 09:55:00,12.42,12.43,12.37,12.38,231819.0,9.1236,9.131,9.0869,9.0942,231819.0
2015-12-15 10:00:00,12.39,12.39,12.34,12.37,180428.0,9.1016,9.1016,9.0648,9.0869,180428.0
2015-12-15 10:05:00,12.36,12.38,12.33,12.36,364178.0,9.0795,9.0942,9.0575,9.0795,364178.0
2015-12-15 10:10:00,12.37,12.41,12.36,12.4,678883.0,9.0869,9.1163,9.0795,9.1089,678883.0
2015-12-15 10:15:00,12.4,12.4,12.37,12.38,136923.0,9.1089,9.1089,9.0869,9.0942,136923.0
2015-12-15 10:20:00,12.38,12.41,12.37,12.37,378927.0,9.0942,9.1163,9.0869,9.0869,378927.0
2015-12-15 10:25:00,12.38,12.41,12.37,12.4,142816.0,9.0942,9.1163,9.0869,9.1089,142816.0
2015-12-15 10:30:00,12.4,12.41,12.38,12.38,151511.0,9.1089,9.1163,9.0942,9.0942,151511.0
2015-12-15 10:35:00,12.38,12.41,12.36,12.38,385360.0,9.0942,9.1163,9.0795,9.0942,385360.0
2015-12-15 10:40:00,12.38,12.41,12.36,12.38,448804.0,9.0942,9.1163,9.0795,9.0942,448804.0
2015-12-15 10:45:00,12.38,12.43,12.38,12.42,249158.0,9.0942,9.131,9.0942,9.1236,249158.0
2015-12-15 10:50:00,12.42,12.42,12.39,12.42,180475.0,9.1236,9.1236,9.1016,9.1236,180475.0
2015-12-15 10:55:00,12.42,12.42,12.38,12.4,196532.0,9.1236,9.1236,9.0942,9.1089,196532.0
2015-12-15 11:00:00,12.4,12.42,12.39,12.42,316014.0,9.1089,9.1236,9.1016,9.1236,316014.0
2015-12-15 11:05:00,12.42,12.43,12.4,12.42,183096.0,9.1236,9.131,9.1089,9.1236,183096.0
2015-12-15 11:10:00,12.43,12.45,12.4,12.42,253448.0,9.131,9.1456,9.1089,9.1236,253448.0
2015-12-15 11:15:00,12.42,12.42,12.4,12.41,182084.0,9.1236,9.1236,9.1089,9.1163,182084.0
2015-12-15 11:20:00,12.42,12.43,12.41,12.42,147340.0,9.1236,9.131,9.1163,9.1236,147340.0
2015-12-15 11:25:00,12.43,12.45,12.42,12.44,446895.0,9.131,9.1456,9.1236,9.1383,446895.0
2015-12-15 11:30:00,12.44,12.46,12.44,12.46,291512.0,9.1383,9.153,9.1383,9.153,291512.0
2015-12-15 11:35:00,12.45,12.46,12.43,12.45,179592.0,9.1456,9.153,9.131,9.1456,179592.0
2015-12-15 11:40:00,12.45,12.45,12.37,12.4,190783.0,9.1456,9.1456,9.0869,9.1089,190783.0
2015-12-15 11:45:00,12.4,12.41,12.39,12.41,68679.0,9.1089,9.1163,9.1016,9.1163,68679.0
2015-12-15 11:50:00,12.41,12.41,12.38,12.39,193810.0,9.1163,9.1163,9.0942,9.1016,193810.0
2015-12-15 11:55:00,12.39,12.4,12.34,12.38,141189.0,9.1016,9.1089,9.0648,9.0942,141189.0
2015-12-15 12:00:00,12.39,12.41,12.38,12.4,76287.0,9.1016,9.1163,9.0942,9.1089,76287.0
2015-12-15 12:05:00,12.41,12.44,12.39,12.43,160067.0,9.1163,9.1383,9.1016,9.131,160067.0
2015-12-15 12:10:00,12.42,12.43,12.4,12.42,105234.0,9.1236,9.131,9.1089,9.1236,105234.0
2015-12-15 12:15:00,12.42,12.45,12.41,12.44,87390.0,9.1236,9.1456,9.1163,9.1383,87390.0
2015-12-15 12:20:00,12.44,12.47,12.41,12.43,529262.0,9.1383,9.1603,9.1163,9.131,529262.0
2015-12-15 12:25:00,12.42,12.46,12.42,12.44,100963.0,9.1236,9.153,9.1236,9.1383,100963.0
2015-12-15 12:30:00,12.43,12.46,12.43,12.44,184165.0,9.131,9.153,9.131,9.1383,184165.0
2015-12-15 12:35:00,12.45,12.46,12.4,12.44,215622.0,9.1456,9.153,9.1089,9.1383,215622.0
2015-12-15 12:40:00,12.44,12.44,12.38,12.39,134958.0,9.1383,9.1383,9.0942,9.1016,134958.0
2015-12-15 12:45:00,12.4,12.4,12.39,12.39,33530.0,9.1089,9.1089,9.1016,9.1016,33530.0
2015-12-15 12:50:00,12.4,12.4,12.37,12.38,143366.0,9.1089,9.1089,9.0869,9.0942,143366.0
2015-12-15 12:55:00,12.38,12.4,12.37,12.4,57279.0,9.0942,9.1089,9.0869,9.1089,57279.0
2015-12-15 13:00:00,12.4,12.41,12.39,12.4,106164.0,9.1089,9.1163,9.1016,9.1089,106164.0
2015-12-15 13:05:00,12.4,12.4,12.33,12.38,313696.0,9.1089,9.1089,9.0575,9.0942,313696.0
2015-12-15 13:10:00,12.37,12.38,12.34,12.35,117663.0,9.0869,9.0942,9.0648,9.0722,117663.0
2015-12-15 13:15:00,12.34,12.36,12.34,12.35,95728.0,9.0648,9.0795,9.0648,9.0722,95728.0
2015-12-15 13:20:00,12.35,12.36,12.3,12.34,192802.0,9.0722,9.0795,9.0355,9.0648,192802.0
2015-12-15 13:25:00,12.34,12.34,12.3,12.3,239818.0,9.0648,9.0648,9.0355,9.0355,239818.0
2015-12-15 13:30:00,12.3,12.32,12.29,12.32,110307.0,9.0355,9.0502,9.0281,9.0502,110307.0
2015-12-15 13:35:00,12.31,12.33,12.31,12.33,52631.0,9.0428,9.0575,9.0428,9.0575,52631.0
2015-12-15 13:40:00,12.33,12.34,12.26,12.28,213885.0,9.0575,9.0648,9.0061,9.0208,213885.0
2015-12-15 13:45:00,12.28,12.34,12.27,12.34,63675.0,9.0208,9.0648,9.0134,9.0648,63675.0
2015-12-15 13:50:00,12.34,12.34,12.33,12.34,67637.0,9.0648,9.0648,9.0575,9.0648,67637.0
2015-12-15 13:55:00,12.34,12.38,12.33,12.38,203984.0,9.0648,9.0942,9.0575,9.0942,203984.0
2015-12-15 14:00:00,12.38,12.39,12.36,12.37,175932.0,9.0942,9.1016,9.0795,9.0869,175932.0
2015-12-15 14:05:00,12.37,12.38,12.36,12.38,63034.0,9.0869,9.0942,9.0795,9.0942,63034.0
2015-12-15 14:10:00,12.38,12.38,12.35,12.37,178230.0,9.0942,9.0942,9.0722,9.0869,178230.0
2015-12-15 14:15:00,12.37,12.38,12.36,12.38,89580.0,9.0869,9.0942,9.0795,9.0942,89580.0
2015-12-15 14:20:00,12.38,12.39,12.37,12.37,137050.0,9.0942,9.1016,9.0869,9.0869,137050.0
2015-12-15 14:25:00,12.38,12.38,12.33,12.34,121602.0,9.0942,9.0942,9.0575,9.0648,121602.0
2015-12-15 14:30:00,12.33,12.36,12.33,12.34,371545.0,9.0575,9.0795,9.0575,9.0648,371545.0
2015-12-15 14:35:00,12.34,12.34,12.3,12.3,147229.0,9.0648,9.0648,9.0355,9.0355,147229.0
2015-12-15 14:40:00,12.3,12.33,12.3,12.33,93134.0,9.0355,9.0575,9.0355,9.0575,93134.0
2015-12-15 14:45:00,12.33,12.35,12.32,12.35,114196.0,9.0575,9.0722,9.0502,9.0722,114196.0
2015-12-15 14:50:00,12.34,12.34,12.28,12.32,323068.0,9.0648,9.0648,9.0208,9.0502,323068.0
2015-12-15 14:55:00,12.32,12.33,12.27,12.29,263430.0,9.0502,9.0575,9.0134,9.0281,263430.0
2015-12-15 15:00:00,12.3,12.32,12.29,12.32,64559.0,9.0355,9.0502,9.0281,9.0502,64559.0
2015-12-15 15:05:00,12.32,12.32,12.27,12.28,265250.0,9.0502,9.0502,9.0134,9.0208,265250.0
2015-12-15 15:10:00,12.27,12.29,12.27,12.29,86410.0,9.0134,9.0281,9.0134,9.0281,86410.0
2015-12-15 15:15:00,12.29,12.29,12.23,12.29,244475.0,9.0281,9.0281,8.984,9.0281,244475.0
2015-12-15 15:20:00,12.29,12.29,12.24,12.26,196503.0,9.0281,9.0281,8.9914,9.0061,196503.0
2015-12-15 15:25:00,12.26,12.27,12.23,12.25,179901.0,9.0061,9.0134,8.984,8.9987,179901.0
2015-12-15 15:30:00,12.24,12.26,12.22,12.22,233855.0,8.9914,9.0061,8.9767,8.9767,233855.0
2015-12-15 15:35:00,12.22,12.25,12.21,12.25,126764.0,8.9767,8.9987,8.9693,8.9987,126764.0
2015-12-15 15:40:00,12.25,12.25,12.22,12.23,216496.0,8.9987,8.9987,8.9767,8.984,216496.0
2015-12-15 15:45:00,12.22,12.26,12.21,12.24,409470.0,8.9767,9.0061,8.9693,8.9914,409470.0
2015-12-15 15:50:00,12.24,12.24,12.2,12.21,414965.0,8.9914,8.9914,8.962,8.9693,414965.0
2015-12-15 15:55:00,12.2,12.23,12.2,12.21,1125191.0,8.962,8.984,8.962,8.9693,1125191.0
2015-12-16 09:30:00,12.27,12.34,12.18,12.21,364347.0,9.0134,9.0648,8.9473,8.9693,364347.0
2015-12-16 09:35:00,12.21,12.25,12.2,12.23,186935.0,8.9693,8.9987,8.962,8.984,186935.0
2015-12-16 09:40:00,12.23,12.26,12.22,12.23,169420.0,8.984,9.0061,8.9767,8.984,169420.0
2015-12-16 09:45:00,12.23,12.28,12.22,12.25,133045.0,8.984,9.0208,8.9767,8.9987,133045.0
2015-12-16 09:50:00,12.26,12.3,12.25,12.29,269982.0,9.0061,9.0355,8.9987,9.0281,269982.0
2015-12-16 09:55:00,12.29,12.32,12.27,12.29,125347.0,9.0281,9.0502,9.0134,9.0281,125347.0
2015-12-16 10:00:00,12.29,12.34,12.29,12.33,119521.0,9.0281,9.0648,9.0281,9.0575,119521.0
2015-12-16 10:05:00,12.33,12.35,12.29,12.33,325511.0,9.0575,9.0722,9.0281,9.0575,325511.0
2015-12-16 10:10:00,12.33,12.34,12.29,12.33,266846.0,9.0575,9.0648,9.0281,9.0575,266846.0
2015-12-16 10:15:00,12.34,12.35,12.31,12.35,68740.0,9.0648,9.0722,9.0428,9.0722,68740.0
2015-12-16 10:20:00,12.34,12.4,12.34,12.37,146524.0,9.0648,9.1089,9.0648,9.0869,146524.0
2015-12-16 10:25:00,12.38,12.39,12.35,12.35,118791.0,9.0942,9.1016,9.0722,9.0722,118791.0
2015-12-16 10:30:00,12.35,12.35,12.27,12.3,383158.0,9.0722,9.0722,9.0134,9.0355,383158.0
2015-12-16 10:35:00,12.31,12.31,12.24,12.28,175718.0,9.0428,9.0428,8.9914,9.0208,175718.0
2015-12-16 10:40:00,12.28,12.32,12.28,12.28,124946.0,9.0208,9.0502,9.0208,9.0208,124946.0
2015-12-16 10:45:00,12.28,12.31,12.25,12.31,120327.0,9.0208,9.0428,8.9987,9.0428,120327.0
2015-12-16 10:50:00,12.31,12.35,12.3,12.34,146636.0,9.0428,9.0722,9.0355,9.0648,146636.0
2015-12-16 10:55:00,12.33,12.35,12.29,12.29,183594.0,9.0575,9.0722,9.0281,9.0281,183594.0
2015-12-16 11:00:00,12.29,12.3,12.27,12.28,123939.0,9.0281,9.0355,9.0134,9.0208,123939.0
2015-12-16 11:05:00,12.27,12.29,12.26,12.26,179931.0,9.0134,9.0281,9.0061,9.0061,179931.0
2015-12-16 11:10:00,12.26,12.3,12.26,12.3,46283.0,9.0061,9.0355,9.0061,9.0355,46283.0
2015-12-16 11:15:00,12.3,12.31,12.26,12.27,207758.0,9.0355,9.0428,9.0061,9.0134,207758.0
2015-12-16 11:20:00,12.28,12.29,12.26,12.27,88769.0,9.0208,9.0281,9.0061,9.0134,88769.0
2015-12-16 11:25:00,12.26,12.27,12.25,12.26,76943.0,9.0061,9.0134,8.9987,9.0061,76943.0
2015-12-16 11:30:00,12.25,12.29,12.25,12.28,102669.0,8.9987,9.0281,8.9987,9.0208,102669.0
2015-12-16 11:35:00,12.27,12.3,12.26,12.27,108877.0,9.0134,9.0355,9.0061,9.0134,108877.0
2015-12-16 11:40:00,12.26,12.28,12.26,12.27,46363.0,9.0061,9.0208,9.0061,9.0134,46363.0
2015-12-16 11:45:00,12.27,12.28,12.27,12.28,66661.0,9.0134,9.0208,9.0134,9.0208,66661.0
2015-12-16 11:50:00,12.29,12.3,12.26,12.28,162406.0,9.0281,9.0355,9.0061,9.0208,162406.0
2015-12-16 11:55:00,12.28,12.29,12.27,12.28,58433.0,9.0208,9.0281,9.0134,9.0208,58433.0
2015-12-16 12:00:00,12.28,12.28,12.25,12.27,101816.0,9.0208,9.0208,8.9987,9.0134,101816.0
2015-12-16 12:05:00,12.28,12.28,12.27,12.28,15970.0,9.0208,9.0208,9.0134,9.0208,15970.0
2015-12-16 12:10:00,12.28,12.28,12.27,12.28,28585.0,9.0208,9.0208,9.0134,9.0208,28585.0
2015-12-16 12:15:00,12.28,12.28,12.22,12.23,111939.0,9.0208,9.0208,8.9767,8.984,111939.0
2015-12-16 12:20:00,12.23,12.26,12.23,12.26,106640.0,8.984,9.0061,8.984,9.0061,106640.0
2015-12-16 12:25:00,12.26,12.27,12.25,12.27,105891.0,9.0061,9.0134,8.9987,9.0134,105891.0
2015-12-16 12:30:00,12.26,12.27,12.23,12.26,84635.0,9.0061,9.0134,8.984,9.0061,84635.0
2015-12-16 12:35:00,12.26,12.27,12.24,12.25,181173.0,9.0061,9.0134,8.9914,8.9987,181173.0
2015-12-16 12:40:00,12.25,12.25,12.2,12.24,122838.0,8.9987,8.9987,8.962,8.9914,122838.0
2015-12-16 12:45:00,12.24,12.27,12.23,12.24,76845.0,8.9914,9.0134,8.984,8.9914,76845.0
2015-12-16 12:50:00,12.24,12.26,12.21,12.23,129721.0,8.9914,9.0061,8.9693,8.984,129721.0
2015-12-16 12:55:00,12.22,12.24,12.21,12.23,52687.0,8.9767,8.9914,8.9693,8.984,52687.0
2015-12-16 13:00:00,12.24,12.26,12.22,12.25,116591.0,8.9914,9.0061,8.9767,8.9987,116591.0
2015-12-16 13:05:00,12.26,12.27,12.22,12.27,273814.0,9.0061,9.0134,8.9767,9.0134,273814.0
2015-12-16 13:10:00,12.27,12.28,12.25,12.25,126958.0,9.0134,9.0208,8.9987,8.9987,126958.0
2015-12-16 13:15:00,12.25,12.28,12.24,12.28,174113.0,8.9987,9.0208,8.9914,9.0208,174113.0
2015-12-16 13:20:00,12.28,12.31,12.27,12.28,172802.0,9.0208,9.0428,9.0134,9.0208,172802.0
2015-12-16 13:25:00,12.28,12.28,12.25,12.28,349540.0,9.0208,9.0208,8.9987,9.0208,349540.0
2015-12-16 13:30:00,12.28,12.3,12.27,12.28,107911.0,9.0208,9.0355,9.0134,9.0208,107911.0
2015-12-16 13:35:00,12.27,12.29,12.24,12.27,151178.0,9.0134,9.0281,8.9914,9.0134,151178.0
2015-12-16 13:40:00,12.27,12.29,12.25,12.27,114662.0,9.0134,9.0281,8.9987,9.0134,114662.0
2015-12-16 13:45:00,12.28,12.31,12.26,12.3,109419.0,9.0208,9.0428,9.0061,9.0355,109419.0
2015-12-16 13:50:00,12.3,12.31,12.25,12.29,106479.0,9.0355,9.0428,8.9987,9.0281,106479.0
2015-12-16 13:55:00,12.29,12.33,12.27,12.33,169911.0,9.0281,9.0575,9.0134,9.0575,169911.0
2015-12-16 14:00:00,12.33,12.34,12.19,12.29,377481.0,9.0575,9.0648,8.9547,9.0281,377481.0
2015-12-16 14:05:00,12.29,12.34,12.27,12.31,257634.0,9.0281,9.0648,9.0134,9.0428,257634.0
2015-12-16 14:10:00,12.3,12.32,12.23,12.23,298051.0,9.0355,9.0502,8.984,8.984,298051.0
2015-12-16 14:15:00,12.24,12.3,12.22,12.25,247543.0,8.9914,9.0355,8.9767,8.9987,247543.0
2015-12-16 14:20:00,12.24,12.3,12.23,12.28,118141.0,8.9914,9.0355,8.984,9.0208,118141.0
2015-12-16 14:25:00,12.28,12.28,12.23,12.24,156635.0,9.0208,9.0208,8.984,8.9914,156635.0
2015-12-16 14:30:00,12.24,12.27,12.2,12.24,210942.0,8.9914,9.0134,8.962,8.9914,210942.0
2015-12-16 14:35:00,12.24,12.29,12.23,12.24,155641.0,8.9914,9.0281,8.984,8.9914,155641.0
2015-12-16 14:40:00,12.24,12.29,12.22,12.26,219463.0,8.9914,9.0281,8.9767,9.0061,219463.0
2015-12-16 14:45:00,12.26,12.31,12.25,12.3,218237.0,9.0061,9.0428,8.9987,9.0355,218237.0
2015-12-16 14:50:00,12.3,12.3,12.27,12.29,461007.0,9.0355,9.0355,9.0134,9.0281,461007.0
2015-12-16 14:55:00,12.29,12.34,12.29,12.34,195617.0,9.0281,9.0648,9.0281,9.0648,195617.0
2015-12-16 15:00:00,12.34,12.35,12.3,12.32,335030.0,9.0648,9.0722,9.0355,9.0502,335030.0
2015-12-16 15:05:00,12.31,12.34,12.3,12.32,640650.0,9.0428,9.0648,9.0355,9.0502,640650.0
2015-12-16 15:10:00,12.3,12.35,12.28,12.29,271840.0,9.0355,9.0722,9.0208,9.0281,271840.0
2015-12-16 15:15:00,12.29,12.32,12.28,12.32,128757.0,9.0281,9.0502,9.0208,9.0502,128757.0
2015-12-16 15:20:00,12.32,12.34,12.31,12.33,136691.0,9.0502,9.0648,9.0428,9.0575,136691.0
2015-12-16 15:25:00,12.33,12.34,12.3,12.33,402160.0,9.0575,9.0648,9.0355,9.0575,402160.0
2015-12-16 15:30:00,12.33,12.34,12.29,12.3,399848.0,9.0575,9.0648,9.0281,9.0355,399848.0
2015-12-16 15:35:00,12.3,12.31,12.26,12.29,537756.0,9.0355,9.0428,9.0061,9.0281,537756.0
2015-12-16 15:40:00,12.29,12.31,12.25,12.26,1126982.0,9.0281,9.0428,8.9987,9.0061,1126982.0
2015-12-16 15:45:00,12.27,12.3,12.25,12.26,670064.0,9.0134,9.0355,8.9987,9.0061,670064.0
2015-12-16 15:50:00,12.26,12.29,12.25,12.28,538500.0,9.0061,9.0281,8.9987,9.0208,538500.0
2015-12-16 15:55:00,12.28,12.3,12.26,12.27,1165461.0,9.0208,9.0355,9.0061,9.0134,1165461.0
2015-12-17 09:30:00,12.28,12.35,12.21,12.27,531422.0,9.0208,9.0722,8.9693,9.0134,531422.0
2015-12-17 09:35:00,12.27,12.28,12.21,12.23,154609.0,9.0134,9.0208,8.9693,8.984,154609.0
2015-12-17 09:40:00,12.24,12.25,12.2,12.23,170136.0,8.9914,8.9987,8.962,8.984,170136.0
2015-12-17 09:45:00,12.23,12.27,12.2,12.21,223804.0,8.984,9.0134,8.962,8.9693,223804.0
2015-12-17 09:50:00,12.22,12.25,12.21,12.25,106053.0,8.9767,8.9987,8.9693,8.9987,106053.0
2015-12-17 09:55:00,12.25,12.27,12.2,12.22,283420.0,8.9987,9.0134,8.962,8.9767,283420.0
2015-12-17 10:00:00,12.22,12.23,12.18,12.19,183816.0,8.9767,8.984,8.9473,8.9547,183816.0
2015-12-17 10:05:00,12.2,12.21,12.17,12.19,171013.0,8.962,8.9693,8.94,8.9547,171013.0
2015-12-17 10:10:00,12.19,12.19,12.15,12.19,129538.0,8.9547,8.9547,8.9253,8.9547,129538.0
2015-12-17 10:15:00,12.18,12.19,12.14,12.15,274258.0,8.9473,8.9547,8.9179,8.9253,274258.0
2015-12-17 10:20:00,12.16,12.2,12.15,12.16,128471.0,8.9326,8.962,8.9253,8.9326,128471.0
2015-12-17 10:25:00,12.16,12.19,12.15,12.16,86749.0,8.9326,8.9547,8.9253,8.9326,86749.0
2015-12-17 10:30:00,12.17,12.18,12.13,12.15,458437.0,8.94,8.9473,8.9106,8.9253,458437.0
2015-12-17 10:35:00,12.15,12.16,12.14,12.15,339925.0,8.9253,8.9326,8.9179,8.9253,339925.0
2015-12-17 10:40:00,12.15,12.15,12.07,12.08,794015.0,8.9253,8.9253,8.8665,8.8739,794015.0
2015-12-17 10:45:00,12.08,12.11,12.05,12.05,437233.0,8.8739,8.8959,8.8518,8.8518,437233.0
2015-12-17 10:50:00,12.05,12.08,12.03,12.07,349192.0,8.8518,8.8739,8.8371,8.8665,349192.0
2015-12-17 10:55:00,12.07,12.1,12.06,12.08,478297.0,8.8665,8.8885,8.8592,8.8739,478297.0
2015-12-17 11:00:00,12.07,12.1,12.06,12.09,374450.0,8.8665,8.8885,8.8592,8.8812,374450.0
2015-12-17 11:05:00,12.09,12.09,12.05,12.05,243962.0,8.8812,8.8812,8.8518,8.8518,243962.0
2015-12-17 11:10:00,12.05,12.08,12.03,12.07,365632.0,8.8518,8.8739,8.8371,8.8665,365632.0
2015-12-17 11:15:00,12.07,12.09,12.03,12.04,407918.0,8.8665,8.8812,8.8371,8.8445,407918.0
2015-12-17 11:20:00,12.04,12.05,12.01,12.04,386833.0,8.8445,8.8518,8.8224,8.8445,386833.0
2015-12-17 11:25:00,12.05,12.06,12.04,12.06,228391.0,8.8518,8.8592,8.8445,8.8592,228391.0
2015-12-17 11:30:00,12.05,12.07,12.03,12.05,225116.0,8.8518,8.8665,8.8371,8.8518,225116.0
2015-12-17 11:35:00,12.05,12.11,12.05,12.06,359981.0,8.8518,8.8959,8.8518,8.8592,359981.0
2015-12-17 11:40:00,12.07,12.07,12.04,12.05,233131.0,8.8665,8.8665,8.8445,8.8518,233131.0
2015-12-17 11:45:00,12.04,12.05,12.01,12.04,269146.0,8.8445,8.8518,8.8224,8.8445,269146.0
2015-12-17 11:50:00,12.04,12.04,11.98,11.99,431793.0,8.8445,8.8445,8.8004,8.8077,431793.0
2015-12-17 11:55:00,11.99,12.01,11.98,12.0,415560.0,8.8077,8.8224,8.8004,8.8151,415560.0
2015-12-17 12:00:00,12.0,12.01,11.99,12.0,212160.0,8.8151,8.8224,8.8077,8.8151,212160.0
2015-12-17 12:05:00,12.0,12.02,11.99,12.02,274375.0,8.8151,8.8298,8.8077,8.8298,274375.0
2015-12-17 12:10:00,12.02,12.03,12.01,12.02,188613.0,8.8298,8.8371,8.8224,8.8298,188613.0
2015-12-17 12:15:00,12.02,12.04,12.02,12.03,424246.0,8.8298,8.8445,8.8298,8.8371,424246.0
2015-12-17 12:20:00,12.03,12.03,12.02,12.03,74843.0,8.8371,8.8371,8.8298,8.8371,74843.0
2015-12-17 12:25:00,12.03,12.03,11.99,12.01,236441.0,8.8371,8.8371,8.8077,8.8224,236441.0
2015-12-17 12:30:00,12.0,12.05,12.0,12.02,246573.0,8.8151,8.8518,8.8151,8.8298,246573.0
2015-12-17 12:35:00,12.03,12.04,11.99,12.01,229597.0,8.8371,8.8445,8.8077,8.8224,229597.0
2015-12-17 12:40:00,12.02,12.03,11.99,12.03,156125.0,8.8298,8.8371,8.8077,8.8371,156125.0
2015-12-17 12:45:00,12.03,12.04,12.0,12.01,222454.0,8.8371,8.8445,8.8151,8.8224,222454.0
2015-12-17 12:50:00,12.0,12.04,12.0,12.04,88442.0,8.8151,8.8445,8.8151,8.8445,88442.0
2015-12-17 12:55:00,12.04,12.04,12.0,12.04,185536.0,8.8445,8.8445,8.8151,8.8445,185536.0
2015-12-17 13:00:00,12.04,12.07,12.03,12.07,118653.0,8.8445,8.8665,8.8371,8.8665,118653.0
2015-12-17 13:05:00,12.07,12.07,12.02,12.04,760712.0,8.8665,8.8665,8.8298,8.8445,760712.0
2015-12-17 13:10:00,12.04,12.05,12.03,12.04,109990.0,8.8445,8.8518,8.8371,8.8445,109990.0
2015-12-17 13:15:00,12.04,12.05,12.03,12.03,105427.0,8.8445,8.8518,8.8371,8.8371,105427.0
2015-12-17 13:20:00,12.03,12.05,11.99,12.03,318218.0,8.8371,8.8518,8.8077,8.8371,318218.0
2015-12-17 13:25:00,12.03,12.03,12.0,12.01,155412.0,8.8371,8.8371,8.8151,8.8224,155412.0
2015-12-17 13:30:00,12.01,12.05,12.01,12.03,168718.0,8.8224,8.8518,8.8224,8.8371,168718.0
2015-12-17 13:35:00,12.03,12.04,12.01,12.04,165538.0,8.8371,8.8445,8.8224,8.8445,165538.0
2015-12-17 13:40:00,12.03,12.05,12.01,12.02,181156.0,8.8371,8.8518,8.8224,8.8298,181156.0
2015-12-17 13:45:00,12.03,12.04,12.02,12.02,77516.0,8.8371,8.8445,8.8298,8.8298,77516.0
2015-12-17 13:50:00,12.02,12.05,12.02,12.03,192349.0,8.8298,8.8518,8.8298,8.8371,192349.0
2015-12-17 13:55:00,12.03,12.03,12.01,12.03,200005.0,8.8371,8.8371,8.8224,8.8371,200005.0
2015-12-17 14:00:00,12.03,12.03,12.02,12.03,59949.0,8.8371,8.8371,8.8298,8.8371,59949.0
2015-12-17 14:05:00,12.03,12.03,11.99,11.99,401668.0,8.8371,8.8371,8.8077,8.8077,401668.0
2015-12-17 14:10:00,12.0,12.0,11.96,11.97,540211.0,8.8151,8.8151,8.7857,8.793,540211.0
2015-12-17 14:15:00,11.96,12.0,11.95,12.0,164286.0,8.7857,8.8151,8.7784,8.8151,164286.0
2015-12-17 14:20:00,12.0,12.01,11.98,11.99,282321.0,8.8151,8.8224,8.8004,8.8077,282321.0
2015-12-17 14:25:00,11.98,11.99,11.98,11.99,119907.0,8.8004,8.8077,8.8004,8.8077,119907.0
2015-12-17 14:30:00,11.99,11.99,11.98,11.99,196873.0,8.8077,8.8077,8.8004,8.8077,196873.0
2015-12-17 14:35:00,11.99,11.99,11.98,11.99,117754.0,8.8077,8.8077,8.8004,8.8077,117754.0
2015-12-17 14:40:00,11.99,11.99,11.96,11.96,280767.0,8.8077,8.8077,8.7857,8.7857,280767.0
2015-12-17 14:45:00,11.97,11.97,11.95,11.95,357336.0,8.793,8.793,8.7784,8.7784,357336.0
2015-12-17 14:50:00,11.96,11.96,11.92,11.94,308726.0,8.7857,8.7857,8.7563,8.771,308726.0
2015-12-17 14:55:00,11.93,11.96,11.93,11.95,362106.0,8.7637,8.7857,8.7637,8.7784,362106.0
2015-12-17 15:00:00,11.95,11.97,11.94,11.95,415319.0,8.7784,8.793,8.771,8.7784,415319.0
2015-12-17 15:05:00,11.94,11.99,11.94,11.98,353496.0,8.771,8.8077,8.771,8.8004,353496.0
2015-12-17 15:10:00,11.98,11.98,11.96,11.96,298053.0,8.8004,8.8004,8.7857,8.7857,298053.0
2015-12-17 15:15:00,11.96,11.97,11.93,11.94,241200.0,8.7857,8.793,8.7637,8.771,241200.0
2015-12-17 15:20:00,11.94,11.95,11.93,11.95,222686.0,8.771,8.7784,8.7637,8.7784,222686.0
2015-12-17 15:25:00,11.95,11.96,11.94,11.95,363987.0,8.7784,8.7857,8.771,8.7784,363987.0
2015-12-17 15:30:00,11.95,11.95,11.94,11.95,214534.0,8.7784,8.7784,8.771,8.7784,214534.0
2015-12-17 15:35:00,11.94,11.96,11.92,11.95,592614.0,8.771,8.7857,8.7563,8.7784,592614.0
2015-12-17 15:40:00,11.96,11.96,11.91,11.93,776003.0,8.7857,8.7857,8.749,8.7637,776003.0
2015-12-17 15:45:00,11.94,11.96,11.92,11.94,618827.0,8.771,8.7857,8.7563,8.771,618827.0
2015-12-17 15:50:00,11.93,11.94,11.91,11.92,539301.0,8.7637,8.771,8.749,8.7563,539301.0
2015-12-17 15:55:00,11.92,11.93,11.89,11.9,1434184.0,8.7563,8.7637,8.7343,8.7416,1434184.0
2015-12-18 09:30:00,11.83,11.88,11.8,11.88,1339714.0,8.6902,8.7269,8.6682,8.7269,1339714.0
2015-12-18 09:35:00,11.88,11.88,11.83,11.87,199200.0,8.7269,8.7269,8.6902,8.7196,199200.0
2015-12-18 09:40:00,11.87,11.91,11.84,11.86,268739.0,8.7196,8.749,8.6975,8.7122,268739.0
2015-12-18 09:45:00,11.86,11.88,11.84,11.86,442411.0,8.7122,8.7269,8.6975,8.7122,442411.0
2015-12-18 09:50:00,11.85,11.86,11.82,11.85,238193.0,8.7049,8.7122,8.6829,8.7049,238193.0
2015-12-18 09:55:00,11.86,11.86,11.84,11.84,117829.0,8.7122,8.7122,8.6975,8.6975,117829.0
2015-12-18 10:00:00,11.85,11.87,11.82,11.83,270205.0,8.7049,8.7196,8.6829,8.6902,270205.0
2015-12-18 10:05:00,11.83,11.85,11.78,11.79,194799.0,8.6902,8.7049,8.6535,8.6608,194799.0
2015-12-18 10:10:00,11.79,11.8,11.75,11.78,196608.0,8.6608,8.6682,8.6314,8.6535,196608.0
2015-12-18 10:15:00,11.79,11.83,11.79,11.79,170602.0,8.6608,8.6902,8.6608,8.6608,170602.0
2015-12-18 10:20:00,11.79,11.81,11.79,11.8,405055.0,8.6608,8.6755,8.6608,8.6682,405055.0
2015-12-18 10:25:00,11.79,11.8,11.76,11.76,69268.0,8.6608,8.6682,8.6388,8.6388,69268.0
2015-12-18 10:30:00,11.76,11.77,11.71,11.73,463631.0,8.6388,8.6461,8.6021,8.6167,463631.0
2015-12-18 10:35:00,11.73,11.74,11.72,11.73,345028.0,8.6167,8.6241,8.6094,8.6167,345028.0
2015-12-18 10:40:00,11.73,11.73,11.72,11.73,194376.0,8.6167,8.6167,8.6094,8.6167,194376.0
2015-12-18 10:45:00,11.73,11.73,11.72,11.72,233544.0,8.6167,8.6167,8.6094,8.6094,233544.0
2015-12-18 10:50:00,11.73,11.73,11.69,11.7,678657.0,8.6167,8.6167,8.5874,8.5947,678657.0
2015-12-18 10:55:00,11.7,11.71,11.69,11.7,306522.0,8.5947,8.6021,8.5874,8.5947,306522.0
2015-12-18 11:00:00,11.7,11.71,11.69,11.71,237288.0,8.5947,8.6021,8.5874,8.6021,237288.0
2015-12-18 11:05:00,11.71,11.71,11.7,11.71,168638.0,8.6021,8.6021,8.5947,8.6021,168638.0
2015-12-18 11:10:00,11.71,11.71,11.67,11.71,471264.0,8.6021,8.6021,8.5727,8.6021,471264.0
2015-12-18 11:15:00,11.71,11.72,11.68,11.7,439464.0,8.6021,8.6094,8.58,8.5947,439464.0
2015-12-18 11:20:00,11.7,11.71,11.68,11.69,255953.0,8.5947,8.6021,8.58,8.5874,255953.0
2015-12-18 11:25:00,11.68,11.69,11.68,11.69,162327.0,8.58,8.5874,8.58,8.5874,162327.0
2015-12-18 11:30:00,11.69,11.69,11.68,11.69,143619.0,8.5874,8.5874,8.58,8.5874,143619.0
2015-12-18 11:35:00,11.69,11.71,11.67,11.71,362558.0,8.5874,8.6021,8.5727,8.6021,362558.0
2015-12-18 11:40:00,11.71,11.73,11.7,11.71,159082.0,8.6021,8.6167,8.5947,8.6021,159082.0
2015-12-18 11:45:00,11.7,11.71,11.68,11.68,156868.0,8.5947,8.6021,8.58,8.58,156868.0
2015-12-18 11:50:00,11.69,11.7,11.68,11.7,134810.0,8.5874,8.5947,8.58,8.5947,134810.0
2015-12-18 11:55:00,11.7,11.7,11.67,11.69,265351.0,8.5947,8.5947,8.5727,8.5874,265351.0
2015-12-18 12:00:00,11.68,11.69,11.64,11.66,238322.0,8.58,8.5874,8.5506,8.5653,238322.0
2015-12-18 12:05:00,11.66,11.68,11.65,11.68,485469.0,8.5653,8.58,8.558,8.58,485469.0
2015-12-18 12:10:00,11.68,11.69,11.67,11.69,84993.0,8.58,8.5874,8.5727,8.5874,84993.0
2015-12-18 12:15:00,11.69,11.69,11.66,11.66,315488.0,8.5874,8.5874,8.5653,8.5653,315488.0
2015-12-18 12:20:00,11.66,11.67,11.62,11.63,264966.0,8.5653,8.5727,8.5359,8.5433,264966.0
2015-12-18 12:25:00,11.63,11.64,11.63,11.63,72431.0,8.5433,8.5506,8.5433,8.5433,72431.0
2015-12-18 12:30:00,11.63,11.64,11.59,11.6,267297.0,8.5433,8.5506,8.5139,8.5212,267297.0
2015-12-18 12:35:00,11.6,11.61,11.57,11.6,177667.0,8.5212,8.5286,8.4992,8.5212,177667.0
2015-12-18 12:40:00,11.6,11.62,11.59,11.61,141608.0,8.5212,8.5359,8.5139,8.5286,141608.0
2015-12-18 12:45:00,11.62,11.62,11.58,11.59,252508.0,8.5359,8.5359,8.5066,8.5139,252508.0
2015-12-18 12:50:00,11.59,11.6,11.58,11.59,111922.0,8.5139,8.5212,8.5066,8.5139,111922.0
2015-12-18 12:55:00,11.58,11.6,11.56,11.56,191041.0,8.5066,8.5212,8.4919,8.4919,191041.0
2015-12-18 13:00:00,11.56,11.59,11.56,11.59,151122.0,8.4919,8.5139,8.4919,8.5139,151122.0
2015-12-18 13:05:00,11.59,11.61,11.58,11.59,190699.0,8.5139,8.5286,8.5066,8.5139,190699.0
2015-12-18 13:10:00,11.59,11.6,11.58,11.59,128334.0,8.5139,8.5212,8.5066,8.5139,128334.0
2015-12-18 13:15:00,11.59,11.59,11.55,11.55,219151.0,8.5139,8.5139,8.4845,8.4845,219151.0
2015-12-18 13:20:00,11.56,11.56,11.52,11.52,278057.0,8.4919,8.4919,8.4625,8.4625,278057.0
2015-12-18 13:25:00,11.52,11.53,11.51,11.52,176795.0,8.4625,8.4698,8.4551,8.4625,176795.0
2015-12-18 13:30:00,11.53,11.55,11.51,11.53,321242.0,8.4698,8.4845,8.4551,8.4698,321242.0
2015-12-18 13:35:00,11.54,11.54,11.51,11.53,173444.0,8.4772,8.4772,8.4551,8.4698,173444.0
2015-12-18 13:40:00,11.53,11.55,11.52,11.54,254643.0,8.4698,8.4845,8.4625,8.4772,254643.0
2015-12-18 13:45:00,11.54,11.54,11.5,11.5,236026.0,8.4772,8.4772,8.4478,8.4478,236026.0
2015-12-18 13:50:00,11.5,11.51,11.48,11.48,314505.0,8.4478,8.4551,8.4331,8.4331,314505.0
2015-12-18 13:55:00,11.48,11.49,11.48,11.49,273390.0,8.4331,8.4404,8.4331,8.4404,273390.0
2015-12-18 14:00:00,11.49,11.51,11.48,11.49,343217.0,8.4404,8.4551,8.4331,8.4404,343217.0
2015-12-18 14:05:00,11.5,11.53,11.49,11.53,320626.0,8.4478,8.4698,8.4404,8.4698,320626.0
2015-12-18 14:10:00,11.53,11.58,11.52,11.58,332028.0,8.4698,8.5066,8.4625,8.5066,332028.0
2015-12-18 14:15:00,11.58,11.61,11.55,11.59,382119.0,8.5066,8.5286,8.4845,8.5139,382119.0
2015-12-18 14:20:00,11.59,11.65,11.58,11.64,409852.0,8.5139,8.558,8.5066,8.5506,409852.0
2015-12-18 14:25:00,11.65,11.66,11.59,11.61,400190.0,8.558,8.5653,8.5139,8.5286,400190.0
2015-12-18 14:30:00,11.6,11.62,11.58,11.62,341859.0,8.5212,8.5359,8.5066,8.5359,341859.0
2015-12-18 14:35:00,11.62,11.63,11.58,11.59,218595.0,8.5359,8.5433,8.5066,8.5139,218595.0
2015-12-18 14:40:00,11.59,11.59,11.53,11.54,244885.0,8.5139,8.5139,8.4698,8.4772,244885.0
2015-12-18 14:45:00,11.54,11.56,11.52,11.53,225063.0,8.4772,8.4919,8.4625,8.4698,225063.0
2015-12-18 14:50:00,11.54,11.55,11.51,11.51,225709.0,8.4772,8.4845,8.4551,8.4551,225709.0
2015-12-18 14:55:00,11.51,11.54,11.5,11.51,266309.0,8.4551,8.4772,8.4478,8.4551,266309.0
2015-12-18 15:00:00,11.51,11.55,11.5,11.51,302667.0,8.4551,8.4845,8.4478,8.4551,302667.0
2015-12-18 15:05:00,11.51,11.53,11.5,11.52,318655.0,8.4551,8.4698,8.4478,8.4625,318655.0
2015-12-18 15:10:00,11.52,11.52,11.48,11.49,303989.0,8.4625,8.4625,8.4331,8.4404,303989.0
2015-12-18 15:15:00,11.49,11.49,11.45,11.47,386018.0,8.4404,8.4404,8.4111,8.4258,386018.0
2015-12-18 15:20:00,11.47,11.49,11.46,11.49,304867.0,8.4258,8.4404,8.4184,8.4404,304867.0
2015-12-18 15:25:00,11.49,11.52,11.48,11.5,615676.0,8.4404,8.4625,8.4331,8.4478,615676.0
2015-12-18 15:30:00,11.49,11.53,11.48,11.53,459330.0,8.4404,8.4698,8.4331,8.4698,459330.0
2015-12-18 15:35:00,11.53,11.54,11.51,11.53,500362.0,8.4698,8.4772,8.4551,8.4698,500362.0
2015-12-18 15:40:00,11.53,11.53,11.48,11.52,603365.0,8.4698,8.4698,8.4331,8.4625,603365.0
2015-12-18 15:45:00,11.52,11.52,11.48,11.49,462166.0,8.4625,8.4625,8.4331,8.4404,462166.0
2015-12-18 15:50:00,11.48,11.5,11.48,11.49,644598.0,8.4331,8.4478,8.4331,8.4404,644598.0
2015-12-18 15:55:00,11.49,11.52,11.48,11.5,1610412.0,8.4404,8.4625,8.4331,8.4478,1610412.0
2015-12-21 09:30:00,11.6,11.63,11.48,11.51,565835.0,8.5212,8.5433,8.4331,8.4551,565835.0
2015-12-21 09:35:00,11.51,11.51,11.42,11.47,455439.0,8.4551,8.4551,8.389,8.4258,455439.0
2015-12-21 09:40:00,11.47,11.53,11.45,11.53,264860.0,8.4258,8.4698,8.4111,8.4698,264860.0
2015-12-21 09:45:00,11.53,11.53,11.49,11.51,141574.0,8.4698,8.4698,8.4404,8.4551,141574.0
2015-12-21 09:50:00,11.5,11.51,11.46,11.48,186467.0,8.4478,8.4551,8.4184,8.4331,186467.0
2015-12-21 09:55:00,11.48,11.49,11.46,11.47,121901.0,8.4331,8.4404,8.4184,8.4258,121901.0
2015-12-21 10:00:00,11.47,11.52,11.46,11.51,143068.0,8.4258,8.4625,8.4184,8.4551,143068.0
2015-12-21 10:05:00,11.51,11.53,11.48,11.5,188059.0,8.4551,8.4698,8.4331,8.4478,188059.0
2015-12-21 10:10:00,11.5,11.5,11.47,11.48,115252.0,8.4478,8.4478,8.4258,8.4331,115252.0
2015-12-21 10:15:00,11.48,11.53,11.47,11.53,157012.0,8.4331,8.4698,8.4258,8.4698,157012.0
2015-12-21 10:20:00,11.53,11.53,11.49,11.5,150199.0,8.4698,8.4698,8.4404,8.4478,150199.0
2015-12-21 10:25:00,11.5,11.51,11.47,11.49,150031.0,8.4478,8.4551,8.4258,8.4404,150031.0
2015-12-21 10:30:00,11.49,11.49,11.47,11.49,206116.0,8.4404,8.4404,8.4258,8.4404,206116.0
2015-12-21 10:35:00,11.49,11.49,11.48,11.49,88000.0,8.4404,8.4404,8.4331,8.4404,88000.0
2015-12-21 10:40:00,11.49,11.52,11.48,11.49,151154.0,8.4404,8.4625,8.4331,8.4404,151154.0
2015-12-21 10:45:00,11.49,11.5,11.46,11.46,166122.0,8.4404,8.4478,8.4184,8.4184,166122.0
2015-12-21 10:50:00,11.46,11.47,11.4,11.42,262660.0,8.4184,8.4258,8.3743,8.389,262660.0
2015-12-21 10:55:00,11.41,11.48,11.41,11.48,288909.0,8.3817,8.4331,8.3817,8.4331,288909.0
2015-12-21 11:00:00,11.48,11.53,11.47,11.52,151990.0,8.4331,8.4698,8.4258,8.4625,151990.0
2015-12-21 11:05:00,11.52,11.52,11.48,11.5,357101.0,8.4625,8.4625,8.4331,8.4478,357101.0
2015-12-21 11:10:00,11.5,11.52,11.47,11.5,137249.0,8.4478,8.4625,8.4258,8.4478,137249.0
2015-12-21 11:15:00,11.49,11.5,11.48,11.49,120768.0,8.4404,8.4478,8.4331,8.4404,120768.0
2015-12-21 11:20:00,11.49,11.49,11.48,11.49,88904.0,8.4404,8.4404,8.4331,8.4404,88904.0
2015-12-21 11:25:00,11.48,11.49,11.46,11.47,155520.0,8.4331,8.4404,8.4184,8.4258,155520.0
2015-12-21 11:30:00,11.46,11.47,11.42,11.43,238188.0,8.4184,8.4258,8.389,8.3964,238188.0
2015-12-21 11:35:00,11.43,11.48,11.42,11.47,231261.0,8.3964,8.4331,8.389,8.4258,231261.0
2015-12-21 11:40:00,11.47,11.52,11.46,11.52,141877.0,8.4258,8.4625,8.4184,8.4625,141877.0
2015-12-21 11:45:00,11.52,11.52,11.44,11.45,164462.0,8.4625,8.4625,8.4037,8.4111,164462.0
2015-12-21 11:50:00,11.45,11.46,11.43,11.44,110403.0,8.4111,8.4184,8.3964,8.4037,110403.0
2015-12-21 11:55:00,11.43,11.49,11.42,11.48,161358.0,8.3964,8.4404,8.389,8.4331,161358.0
2015-12-21 12:00:00,11.48,11.48,11.46,11.46,94649.0,8.4331,8.4331,8.4184,8.4184,94649.0
2015-12-21 12:05:00,11.46,11.47,11.45,11.46,85547.0,8.4184,8.4258,8.4111,8.4184,85547.0
2015-12-21 12:10:00,11.45,11.48,11.45,11.48,95933.0,8.4111,8.4331,8.4111,8.4331,95933.0
2015-12-21 12:15:00,11.47,11.48,11.42,11.43,198227.0,8.4258,8.4331,8.389,8.3964,198227.0
2015-12-21 12:20:00,11.43,11.44,11.42,11.42,193188.0,8.3964,8.4037,8.389,8.389,193188.0
2015-12-21 12:25:00,11.43,11.43,11.39,11.42,191393.0,8.3964,8.3964,8.367,8.389,191393.0
2015-12-21 12:30:00,11.42,11.43,11.4,11.42,132204.0,8.389,8.3964,8.3743,8.389,132204.0
2015-12-21 12:35:00,11.42,11.45,11.41,11.43,150563.0,8.389,8.4111,8.3817,8.3964,150563.0
2015-12-21 12:40:00,11.42,11.44,11.39,11.42,185629.0,8.389,8.4037,8.367,8.389,185629.0
2015-12-21 12:45:00,11.42,11.45,11.41,11.45,229369.0,8.389,8.4111,8.3817,8.4111,229369.0
2015-12-21 12:50:00,11.45,11.46,11.43,11.45,200424.0,8.4111,8.4184,8.3964,8.4111,200424.0
2015-12-21 12:55:00,11.45,11.45,11.42,11.42,68825.0,8.4111,8.4111,8.389,8.389,68825.0
2015-12-21 13:00:00,11.42,11.44,11.41,11.42,162218.0,8.389,8.4037,8.3817,8.389,162218.0
2015-12-21 13:05:00,11.43,11.43,11.41,11.42,93751.0,8.3964,8.3964,8.3817,8.389,93751.0
2015-12-21 13:10:00,11.42,11.42,11.38,11.39,124733.0,8.389,8.389,8.3596,8.367,124733.0
2015-12-21 13:15:00,11.39,11.41,11.37,11.38,162486.0,8.367,8.3817,8.3523,8.3596,162486.0
2015-12-21 13:20:00,11.38,11.42,11.37,11.42,148936.0,8.3596,8.389,8.3523,8.389,148936.0
2015-12-21 13:25:00,11.42,11.44,11.4,11.44,203531.0,8.389,8.4037,8.3743,8.4037,203531.0
2015-12-21 13:30:00,11.44,11.44,11.41,11.44,117735.0,8.4037,8.4037,8.3817,8.4037,117735.0
2015-12-21 13:35:00,11.44,11.45,11.41,11.42,75630.0,8.4037,8.4111,8.3817,8.389,75630.0
2015-12-21 13:40:00,11.41,11.42,11.4,11.4,71522.0,8.3817,8.389,8.3743,8.3743,71522.0
2015-12-21 13:45:00,11.4,11.43,11.4,11.43,137900.0,8.3743,8.3964,8.3743,8.3964,137900.0
2015-12-21 13:50:00,11.43,11.43,11.4,11.41,120296.0,8.3964,8.3964,8.3743,8.3817,120296.0
2015-12-21 13:55:00,11.4,11.41,11.39,11.4,57981.0,8.3743,8.3817,8.367,8.3743,57981.0
2015-12-21 14:00:00,11.4,11.4,11.39,11.39,78034.0,8.3743,8.3743,8.367,8.367,78034.0
2015-12-21 14:05:00,11.39,11.41,11.38,11.38,174618.0,8.367,8.3817,8.3596,8.3596,174618.0
2015-12-21 14:10:00,11.39,11.4,11.38,11.38,116276.0,8.367,8.3743,8.3596,8.3596,116276.0
2015-12-21 14:15:00,11.38,11.39,11.37,11.38,120333.0,8.3596,8.367,8.3523,8.3596,120333.0
2015-12-21 14:20:00,11.38,11.38,11.37,11.37,209146.0,8.3596,8.3596,8.3523,8.3523,209146.0
2015-12-21 14:25:00,11.37,11.38,11.33,11.36,301488.0,8.3523,8.3596,8.3229,8.3449,301488.0
2015-12-21 14:30:00,11.36,11.37,11.35,11.37,96717.0,8.3449,8.3523,8.3376,8.3523,96717.0
2015-12-21 14:35:00,11.36,11.38,11.34,11.35,179448.0,8.3449,8.3596,8.3303,8.3376,179448.0
2015-12-21 14:40:00,11.35,11.36,11.34,11.36,238387.0,8.3376,8.3449,8.3303,8.3449,238387.0
2015-12-21 14:45:00,11.36,11.41,11.35,11.41,176935.0,8.3449,8.3817,8.3376,8.3817,176935.0
2015-12-21 14:50:00,11.41,11.43,11.38,11.41,285914.0,8.3817,8.3964,8.3596,8.3817,285914.0
2015-12-21 14:55:00,11.41,11.41,11.4,11.41,55131.0,8.3817,8.3817,8.3743,8.3817,55131.0
2015-12-21 15:00:00,11.4,11.41,11.37,11.4,259624.0,8.3743,8.3817,8.3523,8.3743,259624.0
2015-12-21 15:05:00,11.39,11.4,11.34,11.36,298219.0,8.367,8.3743,8.3303,8.3449,298219.0
2015-12-21 15:10:00,11.35,11.36,11.33,11.33,220505.0,8.3376,8.3449,8.3229,8.3229,220505.0
2015-12-21 15:15:00,11.33,11.35,11.32,11.34,160959.0,8.3229,8.3376,8.3156,8.3303,160959.0
2015-12-21 15:20:00,11.33,11.35,11.33,11.34,265215.0,8.3229,8.3376,8.3229,8.3303,265215.0
2015-12-21 15:25:00,11.34,11.35,11.31,11.34,501853.0,8.3303,8.3376,8.3082,8.3303,501853.0
2015-12-21 15:30:00,11.34,11.38,11.33,11.34,394640.0,8.3303,8.3596,8.3229,8.3303,394640.0
2015-12-21 15:35:00,11.34,11.37,11.32,11.35,593600.0,8.3303,8.3523,8.3156,8.3376,593600.0
2015-12-21 15:40:00,11.35,11.38,11.33,11.37,517175.0,8.3376,8.3596,8.3229,8.3523,517175.0
2015-12-21 15:45:00,11.38,11.42,11.37,11.42,497605.0,8.3596,8.389,8.3523,8.389,497605.0
2015-12-21 15:50:00,11.42,11.43,11.38,11.42,626640.0,8.389,8.3964,8.3596,8.389,626640.0
2015-12-21 15:55:00,11.42,11.44,11.4,11.43,1277395.0,8.389,8.4037,8.3743,8.3964,1277395.0
2015-12-22 09:30:00,11.4,11.41,11.3,11.35,558370.0,8.3743,8.3817,8.3009,8.3376,558370.0
2015-12-22 09:35:00,11.37,11.4,11.33,11.36,302084.0,8.3523,8.3743,8.3229,8.3449,302084.0
2015-12-22 09:40:00,11.36,11.42,11.35,11.42,273798.0,8.3449,8.389,8.3376,8.389,273798.0
2015-12-22 09:45:00,11.43,11.43,11.41,11.41,229867.0,8.3964,8.3964,8.3817,8.3817,229867.0
2015-12-22 09:50:00,11.42,11.42,11.36,11.39,285789.0,8.389,8.389,8.3449,8.367,285789.0
2015-12-22 09:55:00,11.39,11.39,11.37,11.38,63379.0,8.367,8.367,8.3523,8.3596,63379.0
2015-12-22 10:00:00,11.38,11.38,11.34,11.37,343604.0,8.3596,8.3596,8.3303,8.3523,343604.0
2015-12-22 10:05:00,11.37,11.42,11.36,11.42,217738.0,8.3523,8.389,8.3449,8.389,217738.0
2015-12-22 10:10:00,11.41,11.45,11.41,11.42,234292.0,8.3817,8.4111,8.3817,8.389,234292.0
2015-12-22 10:15:00,11.43,11.48,11.41,11.48,222638.0,8.3964,8.4331,8.3817,8.4331,222638.0
2015-12-22 10:20:00,11.48,11.53,11.47,11.5,349425.0,8.4331,8.4698,8.4258,8.4478,349425.0
2015-12-22 10:25:00,11.49,11.51,11.47,11.51,137271.0,8.4404,8.4551,8.4258,8.4551,137271.0
2015-12-22 10:30:00,11.51,11.55,11.5,11.51,284340.0,8.4551,8.4845,8.4478,8.4551,284340.0
2015-12-22 10:35:00,11.51,11.52,11.5,11.51,135798.0,8.4551,8.4625,8.4478,8.4551,135798.0
2015-12-22 10:40:00,11.51,11.57,11.5,11.56,367329.0,8.4551,8.4992,8.4478,8.4919,367329.0
2015-12-22 10:45:00,11.56,11.57,11.55,11.57,138400.0,8.4919,8.4992,8.4845,8.4992,138400.0
2015-12-22 10:50:00,11.57,11.59,11.56,11.58,402349.0,8.4992,8.5139,8.4919,8.5066,402349.0
2015-12-22 10:55:00,11.58,11.58,11.57,11.57,181544.0,8.5066,8.5066,8.4992,8.4992,181544.0
2015-12-22 11:00:00,11.58,11.58,11.57,11.58,181045.0,8.5066,8.5066,8.4992,8.5066,181045.0
2015-12-22 11:05:00,11.58,11.64,11.57,11.64,474671.0,8.5066,8.5506,8.4992,8.5506,474671.0
2015-12-22 11:10:00,11.64,11.65,11.63,11.65,156383.0,8.5506,8.558,8.5433,8.558,156383.0
2015-12-22 11:15:00,11.65,11.65,11.64,11.65,92695.0,8.558,8.558,8.5506,8.558,92695.0
2015-12-22 11:20:00,11.65,11.65,11.62,11.62,323305.0,8.558,8.558,8.5359,8.5359,323305.0
2015-12-22 11:25:00,11.63,11.63,11.59,11.6,260983.0,8.5433,8.5433,8.5139,8.5212,260983.0
2015-12-22 11:30:00,11.6,11.6,11.59,11.6,108379.0,8.5212,8.5212,8.5139,8.5212,108379.0
2015-12-22 11:35:00,11.59,11.61,11.59,11.61,338036.0,8.5139,8.5286,8.5139,8.5286,338036.0
2015-12-22 11:40:00,11.6,11.64,11.6,11.63,116820.0,8.5212,8.5506,8.5212,8.5433,116820.0
2015-12-22 11:45:00,11.63,11.64,11.63,11.64,234202.0,8.5433,8.5506,8.5433,8.5506,234202.0
2015-12-22 11:50:00,11.63,11.64,11.61,11.62,206146.0,8.5433,8.5506,8.5286,8.5359,206146.0
2015-12-22 11:55:00,11.62,11.62,11.61,11.62,69922.0,8.5359,8.5359,8.5286,8.5359,69922.0
2015-12-22 12:00:00,11.62,11.65,11.61,11.64,122661.0,8.5359,8.558,8.5286,8.5506,122661.0
2015-12-22 12:05:00,11.65,11.68,11.64,11.68,197071.0,8.558,8.58,8.5506,8.58,197071.0
2015-12-22 12:10:00,11.68,11.68,11.62,11.62,160385.0,8.58,8.58,8.5359,8.5359,160385.0
2015-12-22 12:15:00,11.62,11.62,11.56,11.62,443900.0,8.5359,8.5359,8.4919,8.5359,443900.0
2015-12-22 12:20:00,11.62,11.63,11.61,11.61,108491.0,8.5359,8.5433,8.5286,8.5286,108491.0
2015-12-22 12:25:00,11.62,11.65,11.61,11.65,108967.0,8.5359,8.558,8.5286,8.558,108967.0
2015-12-22 12:30:00,11.65,11.65,11.61,11.61,94916.0,8.558,8.558,8.5286,8.5286,94916.0
2015-12-22 12:35:00,11.61,11.62,11.57,11.57,231244.0,8.5286,8.5359,8.4992,8.4992,231244.0
2015-12-22 12:40:00,11.58,11.58,11.55,11.55,57994.0,8.5066,8.5066,8.4845,8.4845,57994.0
2015-12-22 12:45:00,11.55,11.57,11.55,11.56,127001.0,8.4845,8.4992,8.4845,8.4919,127001.0
2015-12-22 12:50:00,11.57,11.6,11.56,11.59,182176.0,8.4992,8.5212,8.4919,8.5139,182176.0
2015-12-22 12:55:00,11.59,11.59,11.57,11.58,60910.0,8.5139,8.5139,8.4992,8.5066,60910.0
2015-12-22 13:00:00,11.58,11.6,11.57,11.59,126885.0,8.5066,8.5212,8.4992,8.5139,126885.0
2015-12-22 13:05:00,11.59,11.59,11.57,11.57,73237.0,8.5139,8.5139,8.4992,8.4992,73237.0
2015-12-22 13:10:00,11.57,11.6,11.54,11.57,260738.0,8.4992,8.5212,8.4772,8.4992,260738.0
2015-12-22 13:15:00,11.58,11.64,11.58,11.63,119351.0,8.5066,8.5506,8.5066,8.5433,119351.0
2015-12-22 13:20:00,11.64,11.65,11.64,11.65,47992.0,8.5506,8.558,8.5506,8.558,47992.0
2015-12-22 13:25:00,11.65,11.7,11.64,11.7,250300.0,8.558,8.5947,8.5506,8.5947,250300.0
2015-12-22 13:30:00,11.7,11.71,11.68,11.71,132768.0,8.5947,8.6021,8.58,8.6021,132768.0
2015-12-22 13:35:00,11.71,11.75,11.7,11.74,122905.0,8.6021,8.6314,8.5947,8.6241,122905.0
2015-12-22 13:40:00,11.73,11.74,11.72,11.73,206504.0,8.6167,8.6241,8.6094,8.6167,206504.0
2015-12-22 13:45:00,11.73,11.75,11.72,11.75,175674.0,8.6167,8.6314,8.6094,8.6314,175674.0
2015-12-22 13:50:00,11.74,11.76,11.67,11.67,413860.0,8.6241,8.6388,8.5727,8.5727,413860.0
2015-12-22 13:55:00,11.67,11.69,11.66,11.67,228572.0,8.5727,8.5874,8.5653,8.5727,228572.0
2015-12-22 14:00:00,11.67,11.67,11.66,11.67,43139.0,8.5727,8.5727,8.5653,8.5727,43139.0
2015-12-22 14:05:00,11.67,11.7,11.66,11.69,169517.0,8.5727,8.5947,8.5653,8.5874,169517.0
2015-12-22 14:10:00,11.7,11.7,11.68,11.7,162361.0,8.5947,8.5947,8.58,8.5947,162361.0
2015-12-22 14:15:00,11.7,11.73,11.69,11.73,236378.0,8.5947,8.6167,8.5874,8.6167,236378.0
2015-12-22 14:20:00,11.73,11.75,11.73,11.75,253542.0,8.6167,8.6314,8.6167,8.6314,253542.0
2015-12-22 14:25:00,11.75,11.75,11.72,11.74,332136.0,8.6314,8.6314,8.6094,8.6241,332136.0
2015-12-22 14:30:00,11.74,11.75,11.73,11.75,137947.0,8.6241,8.6314,8.6167,8.6314,137947.0
2015-12-22 14:35:00,11.74,11.75,11.74,11.75,56342.0,8.6241,8.6314,8.6241,8.6314,56342.0
2015-12-22 14:40:00,11.75,11.75,11.68,11.68,296474.0,8.6314,8.6314,8.58,8.58,296474.0
2015-12-22 14:45:00,11.68,11.69,11.66,11.68,161331.0,8.58,8.5874,8.5653,8.58,161331.0
2015-12-22 14:50:00,11.68,11.7,11.67,11.69,180805.0,8.58,8.5947,8.5727,8.5874,180805.0
2015-12-22 14:55:00,11.69,11.7,11.67,11.69,235435.0,8.5874,8.5947,8.5727,8.5874,235435.0
2015-12-22 15:00:00,11.69,11.69,11.68,11.69,30937.0,8.5874,8.5874,8.58,8.5874,30937.0
2015-12-22 15:05:00,11.69,11.7,11.68,11.69,311117.0,8.5874,8.5947,8.58,8.5874,311117.0
2015-12-22 15:10:00,11.69,11.7,11.67,11.7,337834.0,8.5874,8.5947,8.5727,8.5947,337834.0
2015-12-22 15:15:00,11.7,11.7,11.68,11.69,230377.0,8.5947,8.5947,8.58,8.5874,230377.0
2015-12-22 15:20:00,11.69,11.7,11.68,11.69,124447.0,8.5874,8.5947,8.58,8.5874,124447.0
2015-12-22 15:25:00,11.68,11.69,11.68,11.69,63123.0,8.58,8.5874,8.58,8.5874,63123.0
2015-12-22 15:30:00,11.69,11.71,11.68,11.69,444056.0,8.5874,8.6021,8.58,8.5874,444056.0
2015-12-22 15:35:00,11.68,11.69,11.64,11.67,638206.0,8.58,8.5874,8.5506,8.5727,638206.0
2015-12-22 15:40:00,11.67,11.68,11.63,11.65,785167.0,8.5727,8.58,8.5433,8.558,785167.0
2015-12-22 15:45:00,11.66,11.67,11.62,11.63,348059.0,8.5653,8.5727,8.5359,8.5433,348059.0
2015-12-22 15:50:00,11.64,11.66,11.62,11.66,462368.0,8.5506,8.5653,8.5359,8.5653,462368.0
2015-12-22 15:55:00,11.66,11.66,11.63,11.66,922541.0,8.5653,8.5653,8.5433,8.5653,922541.0
2015-12-23 09:30:00,11.75,11.78,11.72,11.75,426897.0,8.6314,8.6535,8.6094,8.6314,426897.0
2015-12-23 09:35:00,11.75,11.77,11.74,11.75,115159.0,8.6314,8.6461,8.6241,8.6314,115159.0
2015-12-23 09:40:00,11.74,11.76,11.72,11.75,96638.0,8.6241,8.6388,8.6094,8.6314,96638.0
2015-12-23 09:45:00,11.75,11.79,11.75,11.77,184921.0,8.6314,8.6608,8.6314,8.6461,184921.0
2015-12-23 09:50:00,11.77,11.78,11.75,11.76,165005.0,8.6461,8.6535,8.6314,8.6388,165005.0
2015-12-23 09:55:00,11.77,11.77,11.75,11.75,117542.0,8.6461,8.6461,8.6314,8.6314,117542.0
2015-12-23 10:00:00,11.75,11.77,11.71,11.71,126326.0,8.6314,8.6461,8.6021,8.6021,126326.0
2015-12-23 10:05:00,11.71,11.75,11.67,11.67,229822.0,8.6021,8.6314,8.5727,8.5727,229822.0
2015-12-23 10:10:00,11.67,11.7,11.67,11.7,106414.0,8.5727,8.5947,8.5727,8.5947,106414.0
2015-12-23 10:15:00,11.7,11.72,11.67,11.67,103590.0,8.5947,8.6094,8.5727,8.5727,103590.0
2015-12-23 10:20:00,11.67,11.73,11.67,11.68,102659.0,8.5727,8.6167,8.5727,8.58,102659.0
2015-12-23 10:25:00,11.69,11.71,11.66,11.66,108696.0,8.5874,8.6021,8.5653,8.5653,108696.0
2015-12-23 10:30:00,11.67,11.72,11.66,11.7,199445.0,8.5727,8.6094,8.5653,8.5947,199445.0
2015-12-23 10:35:00,11.7,11.71,11.66,11.68,241787.0,8.5947,8.6021,8.5653,8.58,241787.0
2015-12-23 10:40:00,11.68,11.74,11.68,11.73,90350.0,8.58,8.6241,8.58,8.6167,90350.0
2015-12-23 10:45:00,11.73,11.73,11.68,11.69,319255.0,8.6167,8.6167,8.58,8.5874,319255.0
2015-12-23 10:50:00,11.68,11.74,11.68,11.74,133386.0,8.58,8.6241,8.58,8.6241,133386.0
2015-12-23 10:55:00,11.74,11.76,11.73,11.75,114325.0,8.6241,8.6388,8.6167,8.6314,114325.0
2015-12-23 11:00:00,11.73,11.74,11.71,11.73,121298.0,8.6167,8.6241,8.6021,8.6167,121298.0
2015-12-23 11:05:00,11.73,11.77,11.72,11.74,149917.0,8.6167,8.6461,8.6094,8.6241,149917.0
2015-12-23 11:10:00,11.74,11.76,11.73,11.76,70335.0,8.6241,8.6388,8.6167,8.6388,70335.0
2015-12-23 11:15:00,11.76,11.79,11.75,11.78,236253.0,8.6388,8.6608,8.6314,8.6535,236253.0
2015-12-23 11:20:00,11.78,11.78,11.73,11.75,101605.0,8.6535,8.6535,8.6167,8.6314,101605.0
2015-12-23 11:25:00,11.74,11.76,11.74,11.75,73195.0,8.6241,8.6388,8.6241,8.6314,73195.0
2015-12-23 11:30:00,11.75,11.75,11.74,11.75,61996.0,8.6314,8.6314,8.6241,8.6314,61996.0
2015-12-23 11:35:00,11.75,11.76,11.72,11.74,273382.0,8.6314,8.6388,8.6094,8.6241,273382.0
2015-12-23 11:40:00,11.74,11.75,11.73,11.75,89149.0,8.6241,8.6314,8.6167,8.6314,89149.0
2015-12-23 11:45:00,11.74,11.75,11.74,11.75,41586.0,8.6241,8.6314,8.6241,8.6314,41586.0
2015-12-23 11:50:00,11.74,11.75,11.7,11.7,115099.0,8.6241,8.6314,8.5947,8.5947,115099.0
2015-12-23 11:55:00,11.71,11.75,11.7,11.74,62468.0,8.6021,8.6314,8.5947,8.6241,62468.0
2015-12-23 12:00:00,11.75,11.75,11.74,11.75,62488.0,8.6314,8.6314,8.6241,8.6314,62488.0
2015-12-23 12:05:00,11.75,11.75,11.74,11.74,30511.0,8.6314,8.6314,8.6241,8.6241,30511.0
2015-12-23 12:10:00,11.75,11.75,11.72,11.73,67491.0,8.6314,8.6314,8.6094,8.6167,67491.0
2015-12-23 12:15:00,11.73,11.75,11.72,11.75,96951.0,8.6167,8.6314,8.6094,8.6314,96951.0
2015-12-23 12:20:00,11.75,11.76,11.74,11.75,180268.0,8.6314,8.6388,8.6241,8.6314,180268.0
2015-12-23 12:25:00,11.75,11.76,11.72,11.73,154888.0,8.6314,8.6388,8.6094,8.6167,154888.0
2015-12-23 12:30:00,11.73,11.75,11.72,11.75,83345.0,8.6167,8.6314,8.6094,8.6314,83345.0
2015-12-23 12:35:00,11.74,11.75,11.71,11.71,71589.0,8.6241,8.6314,8.6021,8.6021,71589.0
2015-12-23 12:40:00,11.71,11.72,11.7,11.7,62586.0,8.6021,8.6094,8.5947,8.5947,62586.0
2015-12-23 12:45:00,11.7,11.72,11.7,11.71,68235.0,8.5947,8.6094,8.5947,8.6021,68235.0
2015-12-23 12:50:00,11.71,11.72,11.7,11.71,106554.0,8.6021,8.6094,8.5947,8.6021,106554.0
2015-12-23 12:55:00,11.71,11.72,11.7,11.71,40869.0,8.6021,8.6094,8.5947,8.6021,40869.0
2015-12-23 13:00:00,11.71,11.72,11.71,11.72,26975.0,8.6021,8.6094,8.6021,8.6094,26975.0
2015-12-23 13:05:00,11.72,11.73,11.7,11.7,153440.0,8.6094,8.6167,8.5947,8.5947,153440.0
2015-12-23 13:10:00,11.7,11.71,11.69,11.71,29189.0,8.5947,8.6021,8.5874,8.6021,29189.0
2015-12-23 13:15:00,11.71,11.72,11.7,11.72,72655.0,8.6021,8.6094,8.5947,8.6094,72655.0
2015-12-23 13:20:00,11.72,11.72,11.71,11.71,28929.0,8.6094,8.6094,8.6021,8.6021,28929.0
2015-12-23 13:25:00,11.71,11.72,11.71,11.71,44161.0,8.6021,8.6094,8.6021,8.6021,44161.0
2015-12-23 13:30:00,11.71,11.72,11.68,11.7,160688.0,8.6021,8.6094,8.58,8.5947,160688.0
2015-12-23 13:35:00,11.7,11.71,11.67,11.68,131538.0,8.5947,8.6021,8.5727,8.58,131538.0
2015-12-23 13:40:00,11.69,11.71,11.68,11.69,61890.0,8.5874,8.6021,8.58,8.5874,61890.0
2015-12-23 13:45:00,11.7,11.7,11.67,11.68,121504.0,8.5947,8.5947,8.5727,8.58,121504.0
2015-12-23 13:50:00,11.68,11.71,11.67,11.71,222538.0,8.58,8.6021,8.5727,8.6021,222538.0
2015-12-23 13:55:00,11.71,11.72,11.71,11.71,14136.0,8.6021,8.6094,8.6021,8.6021,14136.0
2015-12-23 14:00:00,11.72,11.73,11.71,11.73,63763.0,8.6094,8.6167,8.6021,8.6167,63763.0
2015-12-23 14:05:00,11.72,11.74,11.72,11.74,114944.0,8.6094,8.6241,8.6094,8.6241,114944.0
2015-12-23 14:10:00,11.74,11.74,11.73,11.74,61151.0,8.6241,8.6241,8.6167,8.6241,61151.0
2015-12-23 14:15:00,11.73,11.75,11.73,11.75,59343.0,8.6167,8.6314,8.6167,8.6314,59343.0
2015-12-23 14:20:00,11.75,11.75,11.71,11.74,222252.0,8.6314,8.6314,8.6021,8.6241,222252.0
2015-12-23 14:25:00,11.74,11.74,11.73,11.74,42470.0,8.6241,8.6241,8.6167,8.6241,42470.0
2015-12-23 14:30:00,11.74,11.75,11.73,11.75,86316.0,8.6241,8.6314,8.6167,8.6314,86316.0
2015-12-23 14:35:00,11.75,11.76,11.74,11.75,250692.0,8.6314,8.6388,8.6241,8.6314,250692.0
2015-12-23 14:40:00,11.74,11.76,11.74,11.76,76281.0,8.6241,8.6388,8.6241,8.6388,76281.0
2015-12-23 14:45:00,11.76,11.78,11.74,11.77,243831.0,8.6388,8.6535,8.6241,8.6461,243831.0
2015-12-23 14:50:00,11.78,11.78,11.74,11.76,300999.0,8.6535,8.6535,8.6241,8.6388,300999.0
2015-12-23 14:55:00,11.75,11.76,11.74,11.76,394871.0,8.6314,8.6388,8.6241,8.6388,394871.0
2015-12-23 15:00:00,11.76,11.77,11.74,11.74,160666.0,8.6388,8.6461,8.6241,8.6241,160666.0
2015-12-23 15:05:00,11.74,11.75,11.74,11.74,36016.0,8.6241,8.6314,8.6241,8.6241,36016.0
2015-12-23 15:10:00,11.74,11.75,11.74,11.75,56842.0,8.6241,8.6314,8.6241,8.6314,56842.0
2015-12-23 15:15:00,11.75,11.76,11.74,11.76,170441.0,8.6314,8.6388,8.6241,8.6388,170441.0
2015-12-23 15:20:00,11.75,11.76,11.73,11.75,270530.0,8.6314,8.6388,8.6167,8.6314,270530.0
2015-12-23 15:25:00,11.75,11.76,11.72,11.73,139809.0,8.6314,8.6388,8.6094,8.6167,139809.0
2015-12-23 15:30:00,11.74,11.76,11.73,11.75,208158.0,8.6241,8.6388,8.6167,8.6314,208158.0
2015-12-23 15:35:00,11.74,11.75,11.72,11.75,177201.0,8.6241,8.6314,8.6094,8.6314,177201.0
2015-12-23 15:40:00,11.75,11.75,11.74,11.74,118123.0,8.6314,8.6314,8.6241,8.6241,118123.0
2015-12-23 15:45:00,11.74,11.75,11.73,11.75,178762.0,8.6241,8.6314,8.6167,8.6314,178762.0
2015-12-23 15:50:00,11.75,11.75,11.73,11.75,206481.0,8.6314,8.6314,8.6167,8.6314,206481.0
2015-12-23 15:55:00,11.75,11.75,11.73,11.75,508749.0,8.6314,8.6314,8.6167,8.6314,508749.0
2015-12-24 09:30:00,11.75,11.8,11.74,11.77,174287.0,8.6314,8.6682,8.6241,8.6461,174287.0
2015-12-24 09:35:00,11.77,11.8,11.73,11.73,123912.0,8.6461,8.6682,8.6167,8.6167,123912.0
2015-12-24 09:40:00,11.74,11.77,11.73,11.75,51162.0,8.6241,8.6461,8.6167,8.6314,51162.0
2015-12-24 09:45:00,11.76,11.77,11.73,11.74,83701.0,8.6388,8.6461,8.6167,8.6241,83701.0
2015-12-24 09:50:00,11.74,11.79,11.73,11.74,76475.0,8.6241,8.6608,8.6167,8.6241,76475.0
2015-12-24 09:55:00,11.75,11.76,11.74,11.75,78956.0,8.6314,8.6388,8.6241,8.6314,78956.0
2015-12-24 10:00:00,11.75,11.76,11.73,11.76,69365.0,8.6314,8.6388,8.6167,8.6388,69365.0
2015-12-24 10:05:00,11.75,11.78,11.75,11.77,86843.0,8.6314,8.6535,8.6314,8.6461,86843.0
2015-12-24 10:10:00,11.76,11.77,11.74,11.75,92737.0,8.6388,8.6461,8.6241,8.6314,92737.0
2015-12-24 10:15:00,11.75,11.8,11.74,11.79,173890.0,8.6314,8.6682,8.6241,8.6608,173890.0
2015-12-24 10:20:00,11.79,11.81,11.77,11.81,138110.0,8.6608,8.6755,8.6461,8.6755,138110.0
2015-12-24 10:25:00,11.81,11.86,11.8,11.83,127814.0,8.6755,8.7122,8.6682,8.6902,127814.0
2015-12-24 10:30:00,11.83,11.84,11.77,11.8,139863.0,8.6902,8.6975,8.6461,8.6682,139863.0
2015-12-24 10:35:00,11.8,11.83,11.79,11.83,70591.0,8.6682,8.6902,8.6608,8.6902,70591.0
2015-12-24 10:40:00,11.83,11.83,11.8,11.82,69802.0,8.6902,8.6902,8.6682,8.6829,69802.0
2015-12-24 10:45:00,11.81,11.83,11.81,11.83,48949.0,8.6755,8.6902,8.6755,8.6902,48949.0
2015-12-24 10:50:00,11.83,11.84,11.82,11.83,67904.0,8.6902,8.6975,8.6829,8.6902,67904.0
2015-12-24 10:55:00,11.84,11.86,11.83,11.85,99377.0,8.6975,8.7122,8.6902,8.7049,99377.0
2015-12-24 11:00:00,11.86,11.87,11.82,11.82,164443.0,8.7122,8.7196,8.6829,8.6829,164443.0
2015-12-24 11:05:00,11.83,11.84,11.8,11.84,115579.0,8.6902,8.6975,8.6682,8.6975,115579.0
2015-12-24 11:10:00,11.83,11.86,11.82,11.84,96611.0,8.6902,8.7122,8.6829,8.6975,96611.0
2015-12-24 11:15:00,11.84,11.84,11.81,11.82,22968.0,8.6975,8.6975,8.6755,8.6829,22968.0
2015-12-24 11:20:00,11.81,11.87,11.81,11.87,108510.0,8.6755,8.7196,8.6755,8.7196,108510.0
2015-12-24 11:25:00,11.87,11.87,11.83,11.84,84489.0,8.7196,8.7196,8.6902,8.6975,84489.0
2015-12-24 11:30:00,11.84,11.85,11.82,11.84,70372.0,8.6975,8.7049,8.6829,8.6975,70372.0
2015-12-24 11:35:00,11.84,11.85,11.83,11.85,31086.0,8.6975,8.7049,8.6902,8.7049,31086.0
2015-12-24 11:40:00,11.85,11.89,11.84,11.86,101496.0,8.7049,8.7343,8.6975,8.7122,101496.0
2015-12-24 11:45:00,11.87,11.87,11.84,11.86,102342.0,8.7196,8.7196,8.6975,8.7122,102342.0
2015-12-24 11:50:00,11.85,11.86,11.79,11.79,141655.0,8.7049,8.7122,8.6608,8.6608,141655.0
2015-12-24 11:55:00,11.79,11.83,11.79,11.83,79952.0,8.6608,8.6902,8.6608,8.6902,79952.0
2015-12-24 12:00:00,11.83,11.84,11.8,11.82,91882.0,8.6902,8.6975,8.6682,8.6829,91882.0
2015-12-24 12:05:00,11.81,11.82,11.8,11.8,87155.0,8.6755,8.6829,8.6682,8.6682,87155.0
2015-12-24 12:10:00,11.8,11.82,11.8,11.81,66501.0,8.6682,8.6829,8.6682,8.6755,66501.0
2015-12-24 12:15:00,11.82,11.82,11.81,11.82,57947.0,8.6829,8.6829,8.6755,8.6829,57947.0
2015-12-24 12:20:00,11.82,11.82,11.77,11.77,98711.0,8.6829,8.6829,8.6461,8.6461,98711.0
2015-12-24 12:25:00,11.78,11.8,11.77,11.77,158956.0,8.6535,8.6682,8.6461,8.6461,158956.0
2015-12-24 12:30:00,11.77,11.79,11.77,11.79,41784.0,8.6461,8.6608,8.6461,8.6608,41784.0
2015-12-24 12:35:00,11.79,11.79,11.78,11.79,71072.0,8.6608,8.6608,8.6535,8.6608,71072.0
2015-12-24 12:40:00,11.79,11.8,11.78,11.79,47840.0,8.6608,8.6682,8.6535,8.6608,47840.0
2015-12-24 12:45:00,11.8,11.8,11.77,11.79,150952.0,8.6682,8.6682,8.6461,8.6608,150952.0
2015-12-24 12:50:00,11.79,11.79,11.75,11.75,97339.0,8.6608,8.6608,8.6314,8.6314,97339.0
2015-12-24 12:55:00,11.76,11.76,11.72,11.74,304667.0,8.6388,8.6388,8.6094,8.6241,304667.0
2015-12-28 09:30:00,11.7,11.71,11.66,11.68,235624.0,8.5947,8.6021,8.5653,8.58,235624.0
2015-12-28 09:35:00,11.69,11.69,11.64,11.67,82967.0,8.5874,8.5874,8.5506,8.5727,82967.0
2015-12-28 09:40:00,11.67,11.7,11.66,11.7,89459.0,8.5727,8.5947,8.5653,8.5947,89459.0
2015-12-28 09:45:00,11.7,11.71,11.68,11.69,89718.0,8.5947,8.6021,8.58,8.5874,89718.0
2015-12-28 09:50:00,11.69,11.7,11.68,11.69,52195.0,8.5874,8.5947,8.58,8.5874,52195.0
2015-12-28 09:55:00,11.69,11.7,11.64,11.65,98775.0,8.5874,8.5947,8.5506,8.558,98775.0
2015-12-28 10:00:00,11.64,11.65,11.62,11.65,103133.0,8.5506,8.558,8.5359,8.558,103133.0
2015-12-28 10:05:00,11.65,11.67,11.63,11.64,95315.0,8.558,8.5727,8.5433,8.5506,95315.0
2015-12-28 10:10:00,11.64,11.66,11.63,11.64,103832.0,8.5506,8.5653,8.5433,8.5506,103832.0
2015-12-28 10:15:00,11.64,11.66,11.63,11.64,67870.0,8.5506,8.5653,8.5433,8.5506,67870.0
2015-12-28 10:20:00,11.65,11.66,11.64,11.66,44551.0,8.558,8.5653,8.5506,8.5653,44551.0
2015-12-28 10:25:00,11.65,11.67,11.63,11.63,101790.0,8.558,8.5727,8.5433,8.5433,101790.0
2015-12-28 10:30:00,11.63,11.67,11.62,11.64,136574.0,8.5433,8.5727,8.5359,8.5506,136574.0
2015-12-28 10:35:00,11.64,11.67,11.63,11.65,77739.0,8.5506,8.5727,8.5433,8.558,77739.0
2015-12-28 10:40:00,11.65,11.67,11.61,11.63,121086.0,8.558,8.5727,8.5286,8.5433,121086.0
2015-12-28 10:45:00,11.63,11.64,11.6,11.61,86589.0,8.5433,8.5506,8.5212,8.5286,86589.0
2015-12-28 10:50:00,11.61,11.64,11.6,11.64,50775.0,8.5286,8.5506,8.5212,8.5506,50775.0
2015-12-28 10:55:00,11.63,11.64,11.6,11.61,126142.0,8.5433,8.5506,8.5212,8.5286,126142.0
2015-12-28 11:00:00,11.61,11.63,11.58,11.6,102576.0,8.5286,8.5433,8.5066,8.5212,102576.0
2015-12-28 11:05:00,11.61,11.62,11.58,11.62,160568.0,8.5286,8.5359,8.5066,8.5359,160568.0
2015-12-28 11:10:00,11.62,11.62,11.58,11.61,126966.0,8.5359,8.5359,8.5066,8.5286,126966.0
2015-12-28 11:15:00,11.62,11.65,11.61,11.65,63393.0,8.5359,8.558,8.5286,8.558,63393.0
2015-12-28 11:20:00,11.65,11.66,11.62,11.62,107006.0,8.558,8.5653,8.5359,8.5359,107006.0
2015-12-28 11:25:00,11.62,11.65,11.61,11.64,79711.0,8.5359,8.558,8.5286,8.5506,79711.0
2015-12-28 11:30:00,11.63,11.65,11.62,11.65,67675.0,8.5433,8.558,8.5359,8.558,67675.0
2015-12-28 11:35:00,11.65,11.65,11.64,11.65,82043.0,8.558,8.558,8.5506,8.558,82043.0
2015-12-28 11:40:00,11.64,11.65,11.64,11.65,37957.0,8.5506,8.558,8.5506,8.558,37957.0
2015-12-28 11:45:00,11.65,11.68,11.64,11.68,42260.0,8.558,8.58,8.5506,8.58,42260.0
2015-12-28 11:50:00,11.68,11.68,11.65,11.67,63907.0,8.58,8.58,8.558,8.5727,63907.0
2015-12-28 11:55:00,11.67,11.69,11.64,11.66,107501.0,8.5727,8.5874,8.5506,8.5653,107501.0
2015-12-28 12:00:00,11.65,11.68,11.64,11.68,68704.0,8.558,8.58,8.5506,8.58,68704.0
2015-12-28 12:05:00,11.68,11.7,11.67,11.68,80426.0,8.58,8.5947,8.5727,8.58,80426.0
2015-12-28 12:10:00,11.68,11.68,11.62,11.63,111451.0,8.58,8.58,8.5359,8.5433,111451.0
2015-12-28 12:15:00,11.63,11.66,11.63,11.66,42574.0,8.5433,8.5653,8.5433,8.5653,42574.0
2015-12-28 12:20:00,11.66,11.66,11.61,11.63,67420.0,8.5653,8.5653,8.5286,8.5433,67420.0
2015-12-28 12:25:00,11.63,11.65,11.62,11.65,76456.0,8.5433,8.558,8.5359,8.558,76456.0
2015-12-28 12:30:00,11.64,11.65,11.62,11.62,46079.0,8.5506,8.558,8.5359,8.5359,46079.0
2015-12-28 12:35:00,11.62,11.64,11.62,11.64,27904.0,8.5359,8.5506,8.5359,8.5506,27904.0
2015-12-28 12:40:00,11.64,11.64,11.63,11.64,25534.0,8.5506,8.5506,8.5433,8.5506,25534.0
2015-12-28 12:45:00,11.64,11.64,11.63,11.64,25588.0,8.5506,8.5506,8.5433,8.5506,25588.0
2015-12-28 12:50:00,11.64,11.64,11.63,11.64,25780.0,8.5506,8.5506,8.5433,8.5506,25780.0
2015-12-28 12:55:00,11.64,11.65,11.63,11.64,33514.0,8.5506,8.558,8.5433,8.5506,33514.0
2015-12-28 13:00:00,11.65,11.67,11.64,11.67,85739.0,8.558,8.5727,8.5506,8.5727,85739.0
2015-12-28 13:05:00,11.67,11.68,11.64,11.65,219546.0,8.5727,8.58,8.5506,8.558,219546.0
2015-12-28 13:10:00,11.65,11.68,11.64,11.67,204445.0,8.558,8.58,8.5506,8.5727,204445.0
2015-12-28 13:15:00,11.68,11.72,11.67,11.72,74946.0,8.58,8.6094,8.5727,8.6094,74946.0
2015-12-28 13:20:00,11.72,11.72,11.68,11.68,66551.0,8.6094,8.6094,8.58,8.58,66551.0
2015-12-28 13:25:00,11.69,11.7,11.68,11.7,35596.0,8.5874,8.5947,8.58,8.5947,35596.0
2015-12-28 13:30:00,11.69,11.71,11.68,11.7,139105.0,8.5874,8.6021,8.58,8.5947,139105.0
2015-12-28 13:35:00,11.7,11.71,11.67,11.68,187351.0,8.5947,8.6021,8.5727,8.58,187351.0
2015-12-28 13:40:00,11.68,11.71,11.67,11.7,175502.0,8.58,8.6021,8.5727,8.5947,175502.0
2015-12-28 13:45:00,11.7,11.7,11.69,11.69,31615.0,8.5947,8.5947,8.5874,8.5874,31615.0
2015-12-28 13:50:00,11.69,11.7,11.65,11.65,142582.0,8.5874,8.5947,8.558,8.558,142582.0
2015-12-28 13:55:00,11.65,11.68,11.65,11.66,63979.0,8.558,8.58,8.558,8.5653,63979.0
2015-12-28 14:00:00,11.66,11.68,11.65,11.67,44471.0,8.5653,8.58,8.558,8.5727,44471.0
2015-12-28 14:05:00,11.68,11.68,11.65,11.67,79376.0,8.58,8.58,8.558,8.5727,79376.0
2015-12-28 14:10:00,11.67,11.67,11.64,11.65,95430.0,8.5727,8.5727,8.5506,8.558,95430.0
2015-12-28 14:15:00,11.64,11.67,11.64,11.67,61223.0,8.5506,8.5727,8.5506,8.5727,61223.0
2015-12-28 14:20:00,11.66,11.67,11.63,11.64,92787.0,8.5653,8.5727,8.5433,8.5506,92787.0
2015-12-28 14:25:00,11.63,11.65,11.63,11.65,42080.0,8.5433,8.558,8.5433,8.558,42080.0
2015-12-28 14:30:00,11.65,11.65,11.64,11.65,32028.0,8.558,8.558,8.5506,8.558,32028.0
2015-12-28 14:35:00,11.65,11.65,11.61,11.61,128661.0,8.558,8.558,8.5286,8.5286,128661.0
2015-12-28 14:40:00,11.61,11.63,11.61,11.63,74052.0,8.5286,8.5433,8.5286,8.5433,74052.0
2015-12-28 14:45:00,11.63,11.64,11.59,11.62,222858.0,8.5433,8.5506,8.5139,8.5359,222858.0
2015-12-28 14:50:00,11.62,11.63,11.61,11.63,49199.0,8.5359,8.5433,8.5286,8.5433,49199.0
2015-12-28 14:55:00,11.63,11.63,11.62,11.63,59857.0,8.5433,8.5433,8.5359,8.5433,59857.0
2015-12-28 15:00:00,11.63,11.64,11.63,11.64,41894.0,8.5433,8.5506,8.5433,8.5506,41894.0
2015-12-28 15:05:00,11.63,11.65,11.63,11.65,60123.0,8.5433,8.558,8.5433,8.558,60123.0
2015-12-28 15:10:00,11.65,11.65,11.64,11.65,45275.0,8.558,8.558,8.5506,8.558,45275.0
2015-12-28 15:15:00,11.65,11.66,11.62,11.63,149546.0,8.558,8.5653,8.5359,8.5433,149546.0
2015-12-28 15:20:00,11.63,11.66,11.63,11.65,95015.0,8.5433,8.5653,8.5433,8.558,95015.0
2015-12-28 15:25:00,11.64,11.65,11.63,11.63,67215.0,8.5506,8.558,8.5433,8.5433,67215.0
2015-12-28 15:30:00,11.63,11.66,11.63,11.66,66029.0,8.5433,8.5653,8.5433,8.5653,66029.0
2015-12-28 15:35:00,11.66,11.66,11.65,11.66,81515.0,8.5653,8.5653,8.558,8.5653,81515.0
2015-12-28 15:40:00,11.66,11.66,11.65,11.66,77143.0,8.5653,8.5653,8.558,8.5653,77143.0
2015-12-28 15:45:00,11.65,11.66,11.63,11.65,210403.0,8.558,8.5653,8.5433,8.558,210403.0
2015-12-28 15:50:00,11.65,11.66,11.64,11.65,153447.0,8.558,8.5653,8.5506,8.558,153447.0
2015-12-28 15:55:00,11.65,11.65,11.63,11.63,366868.0,8.558,8.558,8.5433,8.5433,366868.0
2015-12-29 09:30:00,11.67,11.77,11.67,11.75,249319.0,8.5727,8.6461,8.5727,8.6314,249319.0
2015-12-29 09:35:00,11.75,11.78,11.72,11.73,113158.0,8.6314,8.6535,8.6094,8.6167,113158.0
2015-12-29 09:40:00,11.73,11.76,11.71,11.76,71264.0,8.6167,8.6388,8.6021,8.6388,71264.0
2015-12-29 09:45:00,11.75,11.77,11.73,11.75,96035.0,8.6314,8.6461,8.6167,8.6314,96035.0
2015-12-29 09:50:00,11.76,11.77,11.72,11.74,76296.0,8.6388,8.6461,8.6094,8.6241,76296.0
2015-12-29 09:55:00,11.73,11.74,11.73,11.73,32420.0,8.6167,8.6241,8.6167,8.6167,32420.0
2015-12-29 10:00:00,11.73,11.75,11.7,11.71,109635.0,8.6167,8.6314,8.5947,8.6021,109635.0
2015-12-29 10:05:00,11.71,11.72,11.7,11.7,117060.0,8.6021,8.6094,8.5947,8.5947,117060.0
2015-12-29 10:10:00,11.7,11.77,11.7,11.76,228632.0,8.5947,8.6461,8.5947,8.6388,228632.0
2015-12-29 10:15:00,11.77,11.77,11.72,11.73,103489.0,8.6461,8.6461,8.6094,8.6167,103489.0
2015-12-29 10:20:00,11.73,11.78,11.73,11.77,89350.0,8.6167,8.6535,8.6167,8.6461,89350.0
2015-12-29 10:25:00,11.77,11.78,11.75,11.77,106852.0,8.6461,8.6535,8.6314,8.6461,106852.0
2015-12-29 10:30:00,11.76,11.78,11.75,11.76,180034.0,8.6388,8.6535,8.6314,8.6388,180034.0
2015-12-29 10:35:00,11.77,11.78,11.75,11.78,130774.0,8.6461,8.6535,8.6314,8.6535,130774.0
2015-12-29 10:40:00,11.78,11.78,11.75,11.77,121449.0,8.6535,8.6535,8.6314,8.6461,121449.0
2015-12-29 10:45:00,11.76,11.77,11.73,11.75,62307.0,8.6388,8.6461,8.6167,8.6314,62307.0
2015-12-29 10:50:00,11.75,11.76,11.71,11.76,145630.0,8.6314,8.6388,8.6021,8.6388,145630.0
2015-12-29 10:55:00,11.76,11.76,11.72,11.74,69147.0,8.6388,8.6388,8.6094,8.6241,69147.0
2015-12-29 11:00:00,11.74,11.77,11.73,11.77,61554.0,8.6241,8.6461,8.6167,8.6461,61554.0
2015-12-29 11:05:00,11.77,11.78,11.76,11.78,51233.0,8.6461,8.6535,8.6388,8.6535,51233.0
2015-12-29 11:10:00,11.78,11.78,11.74,11.75,124569.0,8.6535,8.6535,8.6241,8.6314,124569.0
2015-12-29 11:15:00,11.74,11.78,11.73,11.78,64327.0,8.6241,8.6535,8.6167,8.6535,64327.0
2015-12-29 11:20:00,11.77,11.78,11.74,11.77,83600.0,8.6461,8.6535,8.6241,8.6461,83600.0
2015-12-29 11:25:00,11.76,11.77,11.75,11.75,128709.0,8.6388,8.6461,8.6314,8.6314,128709.0
2015-12-29 11:30:00,11.75,11.77,11.75,11.75,68098.0,8.6314,8.6461,8.6314,8.6314,68098.0
2015-12-29 11:35:00,11.75,11.76,11.74,11.75,49295.0,8.6314,8.6388,8.6241,8.6314,49295.0
2015-12-29 11:40:00,11.75,11.75,11.71,11.75,108979.0,8.6314,8.6314,8.6021,8.6314,108979.0
2015-12-29 11:45:00,11.74,11.76,11.73,11.75,206466.0,8.6241,8.6388,8.6167,8.6314,206466.0
2015-12-29 11:50:00,11.75,11.76,11.74,11.75,109039.0,8.6314,8.6388,8.6241,8.6314,109039.0
2015-12-29 11:55:00,11.75,11.76,11.74,11.76,76645.0,8.6314,8.6388,8.6241,8.6388,76645.0
2015-12-29 12:00:00,11.76,11.79,11.75,11.79,99648.0,8.6388,8.6608,8.6314,8.6608,99648.0
2015-12-29 12:05:00,11.79,11.8,11.77,11.78,120374.0,8.6608,8.6682,8.6461,8.6535,120374.0
2015-12-29 12:10:00,11.78,11.8,11.77,11.79,86751.0,8.6535,8.6682,8.6461,8.6608,86751.0
2015-12-29 12:15:00,11.8,11.82,11.77,11.82,201990.0,8.6682,8.6829,8.6461,8.6829,201990.0
2015-12-29 12:20:00,11.82,11.82,11.79,11.8,83544.0,8.6829,8.6829,8.6608,8.6682,83544.0
2015-12-29 12:25:00,11.81,11.82,11.79,11.79,65103.0,8.6755,8.6829,8.6608,8.6608,65103.0
2015-12-29 12:30:00,11.79,11.81,11.79,11.8,93311.0,8.6608,8.6755,8.6608,8.6682,93311.0
2015-12-29 12:35:00,11.8,11.8,11.79,11.8,21557.0,8.6682,8.6682,8.6608,8.6682,21557.0
2015-12-29 12:40:00,11.79,11.81,11.77,11.79,175879.0,8.6608,8.6755,8.6461,8.6608,175879.0
2015-12-29 12:45:00,11.8,11.81,11.79,11.81,46036.0,8.6682,8.6755,8.6608,8.6755,46036.0
2015-12-29 12:50:00,11.81,11.82,11.8,11.82,49638.0,8.6755,8.6829,8.6682,8.6829,49638.0
2015-12-29 12:55:00,11.82,11.83,11.8,11.8,101884.0,8.6829,8.6902,8.6682,8.6682,101884.0
2015-12-29 13:00:00,11.8,11.82,11.8,11.82,39914.0,8.6682,8.6829,8.6682,8.6829,39914.0
2015-12-29 13:05:00,11.82,11.82,11.81,11.82,39011.0,8.6829,8.6829,8.6755,8.6829,39011.0
2015-12-29 13:10:00,11.82,11.83,11.78,11.79,209278.0,8.6829,8.6902,8.6535,8.6608,209278.0
2015-12-29 13:15:00,11.79,11.81,11.79,11.81,65364.0,8.6608,8.6755,8.6608,8.6755,65364.0
2015-12-29 13:20:00,11.8,11.82,11.79,11.8,77432.0,8.6682,8.6829,8.6608,8.6682,77432.0
2015-12-29 13:25:00,11.79,11.8,11.78,11.8,50201.0,8.6608,8.6682,8.6535,8.6682,50201.0
2015-12-29 13:30:00,11.79,11.81,11.77,11.77,62625.0,8.6608,8.6755,8.6461,8.6461,62625.0
2015-12-29 13:35:00,11.77,11.8,11.77,11.8,48883.0,8.6461,8.6682,8.6461,8.6682,48883.0
2015-12-29 13:40:00,11.79,11.83,11.79,11.83,67711.0,8.6608,8.6902,8.6608,8.6902,67711.0
2015-12-29 13:45:00,11.83,11.83,11.82,11.83,22581.0,8.6902,8.6902,8.6829,8.6902,22581.0
2015-12-29 13:50:00,11.83,11.85,11.82,11.84,183085.0,8.6902,8.7049,8.6829,8.6975,183085.0
2015-12-29 13:55:00,11.83,11.88,11.82,11.87,292490.0,8.6902,8.7269,8.6829,8.7196,292490.0
2015-12-29 14:00:00,11.87,11.89,11.86,11.88,153735.0,8.7196,8.7343,8.7122,8.7269,153735.0
2015-12-29 14:05:00,11.88,11.9,11.87,11.9,69427.0,8.7269,8.7416,8.7196,8.7416,69427.0
2015-12-29 14:10:00,11.9,11.91,11.89,11.91,112625.0,8.7416,8.749,8.7343,8.749,112625.0
2015-12-29 14:15:00,11.91,11.91,11.9,11.91,42497.0,8.749,8.749,8.7416,8.749,42497.0
2015-12-29 14:20:00,11.91,11.91,11.89,11.91,143685.0,8.749,8.749,8.7343,8.749,143685.0
2015-12-29 14:25:00,11.91,11.91,11.89,11.9,116948.0,8.749,8.749,8.7343,8.7416,116948.0
2015-12-29 14:30:00,11.9,11.9,11.89,11.9,92915.0,8.7416,8.7416,8.7343,8.7416,92915.0
2015-12-29 14:35:00,11.89,11.9,11.86,11.88,127730.0,8.7343,8.7416,8.7122,8.7269,127730.0
2015-12-29 14:40:00,11.87,11.88,11.87,11.87,39662.0,8.7196,8.7269,8.7196,8.7196,39662.0
2015-12-29 14:45:00,11.87,11.88,11.84,11.86,103996.0,8.7196,8.7269,8.6975,8.7122,103996.0
2015-12-29 14:50:00,11.85,11.87,11.85,11.87,51633.0,8.7049,8.7196,8.7049,8.7196,51633.0
2015-12-29 14:55:00,11.87,11.89,11.86,11.89,68043.0,8.7196,8.7343,8.7122,8.7343,68043.0
2015-12-29 15:00:00,11.88,11.9,11.87,11.88,80802.0,8.7269,8.7416,8.7196,8.7269,80802.0
2015-12-29 15:05:00,11.87,11.89,11.87,11.89,86610.0,8.7196,8.7343,8.7196,8.7343,86610.0
2015-12-29 15:10:00,11.88,11.9,11.88,11.89,86910.0,8.7269,8.7416,8.7269,8.7343,86910.0
2015-12-29 15:15:00,11.9,11.92,11.89,11.92,139070.0,8.7416,8.7563,8.7343,8.7563,139070.0
2015-12-29 15:20:00,11.92,11.93,11.87,11.87,165385.0,8.7563,8.7637,8.7196,8.7196,165385.0
2015-12-29 15:25:00,11.88,11.88,11.85,11.86,110256.0,8.7269,8.7269,8.7049,8.7122,110256.0
2015-12-29 15:30:00,11.86,11.87,11.86,11.87,59983.0,8.7122,8.7196,8.7122,8.7196,59983.0
2015-12-29 15:35:00,11.86,11.87,11.82,11.83,314095.0,8.7122,8.7196,8.6829,8.6902,314095.0
2015-12-29 15:40:00,11.83,11.86,11.82,11.86,170066.0,8.6902,8.7122,8.6829,8.7122,170066.0
2015-12-29 15:45:00,11.86,11.86,11.85,11.86,130317.0,8.7122,8.7122,8.7049,8.7122,130317.0
2015-12-29 15:50:00,11.85,11.86,11.83,11.84,218079.0,8.7049,8.7122,8.6902,8.6975,218079.0
2015-12-29 15:55:00,11.84,11.87,11.83,11.86,586383.0,8.6975,8.7196,8.6902,8.7122,586383.0
2015-12-30 09:30:00,11.91,11.93,11.87,11.89,251828.0,8.749,8.7637,8.7196,8.7343,251828.0
2015-12-30 09:35:00,11.89,11.93,11.89,11.92,121270.0,8.7343,8.7637,8.7343,8.7563,121270.0
2015-12-30 09:40:00,11.93,11.95,11.92,11.95,67469.0,8.7637,8.7784,8.7563,8.7784,67469.0
2015-12-30 09:45:00,11.95,11.95,11.92,11.95,80621.0,8.7784,8.7784,8.7563,8.7784,80621.0
2015-12-30 09:50:00,11.95,11.95,11.93,11.94,66830.0,8.7784,8.7784,8.7637,8.771,66830.0
2015-12-30 09:55:00,11.94,11.94,11.9,11.92,108756.0,8.771,8.771,8.7416,8.7563,108756.0
2015-12-30 10:00:00,11.92,11.94,11.91,11.94,38817.0,8.7563,8.771,8.749,8.771,38817.0
2015-12-30 10:05:00,11.94,11.95,11.93,11.94,40450.0,8.771,8.7784,8.7637,8.771,40450.0
2015-12-30 10:10:00,11.95,11.96,11.92,11.93,131578.0,8.7784,8.7857,8.7563,8.7637,131578.0
2015-12-30 10:15:00,11.94,11.94,11.91,11.92,47024.0,8.771,8.771,8.749,8.7563,47024.0
2015-12-30 10:20:00,11.91,11.91,11.86,11.87,165716.0,8.749,8.749,8.7122,8.7196,165716.0
2015-12-30 10:25:00,11.87,11.88,11.87,11.88,39507.0,8.7196,8.7269,8.7196,8.7269,39507.0
2015-12-30 10:30:00,11.87,11.91,11.86,11.9,118439.0,8.7196,8.749,8.7122,8.7416,118439.0
2015-12-30 10:35:00,11.9,11.91,11.89,11.9,63178.0,8.7416,8.749,8.7343,8.7416,63178.0
2015-12-30 10:40:00,11.9,11.92,11.89,11.92,60482.0,8.7416,8.7563,8.7343,8.7563,60482.0
2015-12-30 10:45:00,11.92,11.92,11.89,11.89,112255.0,8.7563,8.7563,8.7343,8.7343,112255.0
2015-12-30 10:50:00,11.89,11.92,11.89,11.92,175348.0,8.7343,8.7563,8.7343,8.7563,175348.0
2015-12-30 10:55:00,11.91,11.92,11.89,11.89,105962.0,8.749,8.7563,8.7343,8.7343,105962.0
2015-12-30 11:00:00,11.89,11.91,11.89,11.9,61007.0,8.7343,8.749,8.7343,8.7416,61007.0
2015-12-30 11:05:00,11.91,11.91,11.9,11.91,88817.0,8.749,8.749,8.7416,8.749,88817.0
2015-12-30 11:10:00,11.91,11.91,11.88,11.9,77888.0,8.749,8.749,8.7269,8.7416,77888.0
2015-12-30 11:15:00,11.91,11.92,11.9,11.91,71653.0,8.749,8.7563,8.7416,8.749,71653.0
2015-12-30 11:20:00,11.9,11.93,11.9,11.93,83256.0,8.7416,8.7637,8.7416,8.7637,83256.0
2015-12-30 11:25:00,11.93,11.93,11.88,11.91,133114.0,8.7637,8.7637,8.7269,8.749,133114.0
2015-12-30 11:30:00,11.91,11.92,11.89,11.9,32820.0,8.749,8.7563,8.7343,8.7416,32820.0
2015-12-30 11:35:00,11.9,11.92,11.89,11.9,77513.0,8.7416,8.7563,8.7343,8.7416,77513.0
2015-12-30 11:40:00,11.91,11.93,11.9,11.9,92279.0,8.749,8.7637,8.7416,8.7416,92279.0
2015-12-30 11:45:00,11.91,11.93,11.9,11.91,102079.0,8.749,8.7637,8.7416,8.749,102079.0
2015-12-30 11:50:00,11.9,11.93,11.9,11.91,80497.0,8.7416,8.7637,8.7416,8.749,80497.0
2015-12-30 11:55:00,11.91,11.92,11.9,11.91,85654.0,8.749,8.7563,8.7416,8.749,85654.0
2015-12-30 12:00:00,11.91,11.92,11.9,11.9,59429.0,8.749,8.7563,8.7416,8.7416,59429.0
2015-12-30 12:05:00,11.91,11.92,11.9,11.91,109729.0,8.749,8.7563,8.7416,8.749,109729.0
2015-12-30 12:10:00,11.91,11.92,11.9,11.9,74078.0,8.749,8.7563,8.7416,8.7416,74078.0
2015-12-30 12:15:00,11.91,11.92,11.9,11.92,35534.0,8.749,8.7563,8.7416,8.7563,35534.0
2015-12-30 12:20:00,11.91,11.92,11.9,11.91,91713.0,8.749,8.7563,8.7416,8.749,91713.0
2015-12-30 12:25:00,11.91,11.91,11.89,11.89,64095.0,8.749,8.749,8.7343,8.7343,64095.0
2015-12-30 12:30:00,11.89,11.91,11.88,11.89,152121.0,8.7343,8.749,8.7269,8.7343,152121.0
2015-12-30 12:35:00,11.9,11.91,11.89,11.9,59406.0,8.7416,8.749,8.7343,8.7416,59406.0
2015-12-30 12:40:00,11.9,11.91,11.87,11.89,157610.0,8.7416,8.749,8.7196,8.7343,157610.0
2015-12-30 12:45:00,11.9,11.9,11.88,11.89,36663.0,8.7416,8.7416,8.7269,8.7343,36663.0
2015-12-30 12:50:00,11.88,11.9,11.87,11.88,111354.0,8.7269,8.7416,8.7196,8.7269,111354.0
2015-12-30 12:55:00,11.89,11.9,11.88,11.9,60123.0,8.7343,8.7416,8.7269,8.7416,60123.0
2015-12-30 13:00:00,11.9,11.92,11.89,11.91,62544.0,8.7416,8.7563,8.7343,8.749,62544.0
2015-12-30 13:05:00,11.9,11.91,11.89,11.9,31113.0,8.7416,8.749,8.7343,8.7416,31113.0
2015-12-30 13:10:00,11.9,11.9,11.88,11.9,84595.0,8.7416,8.7416,8.7269,8.7416,84595.0
2015-12-30 13:15:00,11.9,11.92,11.89,11.9,87109.0,8.7416,8.7563,8.7343,8.7416,87109.0
2015-12-30 13:20:00,11.9,11.9,11.88,11.88,117159.0,8.7416,8.7416,8.7269,8.7269,117159.0
2015-12-30 13:25:00,11.88,11.89,11.86,11.87,113590.0,8.7269,8.7343,8.7122,8.7196,113590.0
2015-12-30 13:30:00,11.88,11.89,11.87,11.88,43762.0,8.7269,8.7343,8.7196,8.7269,43762.0
2015-12-30 13:35:00,11.88,11.89,11.88,11.88,31207.0,8.7269,8.7343,8.7269,8.7269,31207.0
2015-12-30 13:40:00,11.88,11.9,11.88,11.9,57346.0,8.7269,8.7416,8.7269,8.7416,57346.0
2015-12-30 13:45:00,11.9,11.9,11.89,11.89,44401.0,8.7416,8.7416,8.7343,8.7343,44401.0
2015-12-30 13:50:00,11.9,11.91,11.89,11.89,132941.0,8.7416,8.749,8.7343,8.7343,132941.0
2015-12-30 13:55:00,11.9,11.93,11.89,11.91,133301.0,8.7416,8.7637,8.7343,8.749,133301.0
2015-12-30 14:00:00,11.92,11.92,11.9,11.9,96693.0,8.7563,8.7563,8.7416,8.7416,96693.0
2015-12-30 14:05:00,11.91,11.91,11.9,11.91,29235.0,8.749,8.749,8.7416,8.749,29235.0
2015-12-30 14:10:00,11.91,11.92,11.9,11.91,65072.0,8.749,8.7563,8.7416,8.749,65072.0
2015-12-30 14:15:00,11.92,11.92,11.91,11.92,30857.0,8.7563,8.7563,8.749,8.7563,30857.0
2015-12-30 14:20:00,11.92,11.92,11.89,11.9,97332.0,8.7563,8.7563,8.7343,8.7416,97332.0
2015-12-30 14:25:00,11.9,11.9,11.89,11.89,27259.0,8.7416,8.7416,8.7343,8.7343,27259.0
2015-12-30 14:30:00,11.9,11.91,11.89,11.9,76499.0,8.7416,8.749,8.7343,8.7416,76499.0
2015-12-30 14:35:00,11.91,11.91,11.9,11.91,42837.0,8.749,8.749,8.7416,8.749,42837.0
2015-12-30 14:40:00,11.91,11.91,11.9,11.91,35762.0,8.749,8.749,8.7416,8.749,35762.0
2015-12-30 14:45:00,11.91,11.93,11.9,11.92,123284.0,8.749,8.7637,8.7416,8.7563,123284.0
2015-12-30 14:50:00,11.92,11.92,11.9,11.9,48393.0,8.7563,8.7563,8.7416,8.7416,48393.0
2015-12-30 14:55:00,11.91,11.91,11.88,11.9,92538.0,8.749,8.749,8.7269,8.7416,92538.0
2015-12-30 15:00:00,11.9,11.9,11.89,11.9,60596.0,8.7416,8.7416,8.7343,8.7416,60596.0
2015-12-30 15:05:00,11.9,11.9,11.89,11.9,36270.0,8.7416,8.7416,8.7343,8.7416,36270.0
2015-12-30 15:10:00,11.9,11.9,11.89,11.89,56161.0,8.7416,8.7416,8.7343,8.7343,56161.0
2015-12-30 15:15:00,11.9,11.9,11.89,11.9,76219.0,8.7416,8.7416,8.7343,8.7416,76219.0
2015-12-30 15:20:00,11.9,11.9,11.89,11.9,44726.0,8.7416,8.7416,8.7343,8.7416,44726.0
2015-12-30 15:25:00,11.9,11.9,11.89,11.89,48300.0,8.7416,8.7416,8.7343,8.7343,48300.0
2015-12-30 15:30:00,11.89,11.9,11.81,11.84,430733.0,8.7343,8.7416,8.6755,8.6975,430733.0
2015-12-30 15:35:00,11.84,11.87,11.81,11.86,344030.0,8.6975,8.7196,8.6755,8.7122,344030.0
2015-12-30 15:40:00,11.85,11.87,11.84,11.85,332015.0,8.7049,8.7196,8.6975,8.7049,332015.0
2015-12-30 15:45:00,11.85,11.86,11.84,11.85,195611.0,8.7049,8.7122,8.6975,8.7049,195611.0
2015-12-30 15:50:00,11.85,11.85,11.84,11.84,100233.0,8.7049,8.7049,8.6975,8.6975,100233.0
2015-12-30 15:55:00,11.84,11.85,11.84,11.84,437864.0,8.6975,8.7049,8.6975,8.6975,437864.0
2015-12-31 09:30:00,11.83,11.85,11.78,11.81,226527.0,8.6902,8.7049,8.6535,8.6755,226527.0
2015-12-31 09:35:00,11.81,11.84,11.79,11.82,89088.0,8.6755,8.6975,8.6608,8.6829,89088.0
2015-12-31 09:40:00,11.81,11.86,11.79,11.82,121358.0,8.6755,8.7122,8.6608,8.6829,121358.0
2015-12-31 09:45:00,11.81,11.82,11.77,11.79,81341.0,8.6755,8.6829,8.6461,8.6608,81341.0
2015-12-31 09:50:00,11.78,11.82,11.76,11.8,94286.0,8.6535,8.6829,8.6388,8.6682,94286.0
2015-12-31 09:55:00,11.8,11.85,11.79,11.85,89221.0,8.6682,8.7049,8.6608,8.7049,89221.0
2015-12-31 10:00:00,11.84,11.86,11.82,11.86,83095.0,8.6975,8.7122,8.6829,8.7122,83095.0
2015-12-31 10:05:00,11.85,11.88,11.85,11.85,152644.0,8.7049,8.7269,8.7049,8.7049,152644.0
2015-12-31 10:10:00,11.85,11.87,11.85,11.87,106577.0,8.7049,8.7196,8.7049,8.7196,106577.0
2015-12-31 10:15:00,11.86,11.87,11.84,11.85,53007.0,8.7122,8.7196,8.6975,8.7049,53007.0
2015-12-31 10:20:00,11.85,11.88,11.84,11.88,108854.0,8.7049,8.7269,8.6975,8.7269,108854.0
2015-12-31 10:25:00,11.87,11.89,11.87,11.89,65739.0,8.7196,8.7343,8.7196,8.7343,65739.0
2015-12-31 10:30:00,11.89,11.89,11.83,11.87,135281.0,8.7343,8.7343,8.6902,8.7196,135281.0
2015-12-31 10:35:00,11.87,11.87,11.86,11.87,58322.0,8.7196,8.7196,8.7122,8.7196,58322.0
2015-12-31 10:40:00,11.86,11.87,11.84,11.84,207894.0,8.7122,8.7196,8.6975,8.6975,207894.0
2015-12-31 10:45:00,11.84,11.86,11.84,11.86,27991.0,8.6975,8.7122,8.6975,8.7122,27991.0
2015-12-31 10:50:00,11.86,11.89,11.85,11.88,100209.0,8.7122,8.7343,8.7049,8.7269,100209.0
2015-12-31 10:55:00,11.88,11.89,11.88,11.89,33045.0,8.7269,8.7343,8.7269,8.7343,33045.0
2015-12-31 11:00:00,11.89,11.9,11.88,11.9,47099.0,8.7343,8.7416,8.7269,8.7416,47099.0
2015-12-31 11:05:00,11.9,11.91,11.87,11.89,233613.0,8.7416,8.749,8.7196,8.7343,233613.0
2015-12-31 11:10:00,11.88,11.89,11.88,11.88,30008.0,8.7269,8.7343,8.7269,8.7269,30008.0
2015-12-31 11:15:00,11.89,11.91,11.88,11.91,81070.0,8.7343,8.749,8.7269,8.749,81070.0
2015-12-31 11:20:00,11.91,11.91,11.9,11.91,38025.0,8.749,8.749,8.7416,8.749,38025.0
2015-12-31 11:25:00,11.91,11.93,11.9,11.93,70884.0,8.749,8.7637,8.7416,8.7637,70884.0
2015-12-31 11:30:00,11.93,11.95,11.92,11.95,107757.0,8.7637,8.7784,8.7563,8.7784,107757.0
2015-12-31 11:35:00,11.94,11.95,11.91,11.93,109077.0,8.771,8.7784,8.749,8.7637,109077.0
2015-12-31 11:40:00,11.92,11.94,11.91,11.92,113596.0,8.7563,8.771,8.749,8.7563,113596.0
2015-12-31 11:45:00,11.91,11.94,11.9,11.92,103714.0,8.749,8.771,8.7416,8.7563,103714.0
2015-12-31 11:50:00,11.91,11.92,11.89,11.92,50849.0,8.749,8.7563,8.7343,8.7563,50849.0
2015-12-31 11:55:00,11.92,11.92,11.89,11.92,114846.0,8.7563,8.7563,8.7343,8.7563,114846.0
2015-12-31 12:00:00,11.92,11.93,11.9,11.93,197359.0,8.7563,8.7637,8.7416,8.7637,197359.0
2015-12-31 12:05:00,11.93,11.95,11.92,11.95,37860.0,8.7637,8.7784,8.7563,8.7784,37860.0
2015-12-31 12:10:00,11.95,11.95,11.92,11.92,76043.0,8.7784,8.7784,8.7563,8.7563,76043.0
2015-12-31 12:15:00,11.92,11.95,11.9,11.94,82060.0,8.7563,8.7784,8.7416,8.771,82060.0
2015-12-31 12:20:00,11.94,11.95,11.93,11.95,20600.0,8.771,8.7784,8.7637,8.7784,20600.0
2015-12-31 12:25:00,11.95,11.95,11.94,11.95,15681.0,8.7784,8.7784,8.771,8.7784,15681.0
2015-12-31 12:30:00,11.95,11.95,11.94,11.94,27465.0,8.7784,8.7784,8.771,8.771,27465.0
2015-12-31 12:35:00,11.95,11.96,11.94,11.96,63190.0,8.7784,8.7857,8.771,8.7857,63190.0
2015-12-31 12:40:00,11.96,11.99,11.95,11.96,149721.0,8.7857,8.8077,8.7784,8.7857,149721.0
2015-12-31 12:45:00,11.96,11.97,11.95,11.96,50695.0,8.7857,8.793,8.7784,8.7857,50695.0
2015-12-31 12:50:00,11.95,11.96,11.95,11.96,30716.0,8.7784,8.7857,8.7784,8.7857,30716.0
2015-12-31 12:55:00,11.95,11.95,11.9,11.92,110898.0,8.7784,8.7784,8.7416,8.7563,110898.0
2015-12-31 13:00:00,11.92,11.94,11.89,11.91,123058.0,8.7563,8.771,8.7343,8.749,123058.0
2015-12-31 13:05:00,11.91,11.91,11.88,11.88,46096.0,8.749,8.749,8.7269,8.7269,46096.0
2015-12-31 13:10:00,11.88,11.92,11.88,11.89,104970.0,8.7269,8.7563,8.7269,8.7343,104970.0
2015-12-31 13:15:00,11.9,11.91,11.89,11.9,61446.0,8.7416,8.749,8.7343,8.7416,61446.0
2015-12-31 13:20:00,11.9,11.91,11.88,11.91,58068.0,8.7416,8.749,8.7269,8.749,58068.0
2015-12-31 13:25:00,11.91,11.91,11.9,11.91,43076.0,8.749,8.749,8.7416,8.749,43076.0
2015-12-31 13:30:00,11.91,11.91,11.86,11.89,155180.0,8.749,8.749,8.7122,8.7343,155180.0
2015-12-31 13:35:00,11.89,11.9,11.87,11.9,60819.0,8.7343,8.7416,8.7196,8.7416,60819.0
2015-12-31 13:40:00,11.9,11.91,11.89,11.91,87935.0,8.7416,8.749,8.7343,8.749,87935.0
2015-12-31 13:45:00,11.91,11.93,11.9,11.91,77782.0,8.749,8.7637,8.7416,8.749,77782.0
2015-12-31 13:50:00,11.91,11.92,11.9,11.92,46864.0,8.749,8.7563,8.7416,8.7563,46864.0
2015-12-31 13:55:00,11.92,11.93,11.91,11.92,121364.0,8.7563,8.7637,8.749,8.7563,121364.0
2015-12-31 14:00:00,11.92,11.92,11.91,11.91,23458.0,8.7563,8.7563,8.749,8.749,23458.0
2015-12-31 14:05:00,11.91,11.92,11.87,11.9,131409.0,8.749,8.7563,8.7196,8.7416,131409.0
2015-12-31 14:10:00,11.9,11.91,11.89,11.91,51562.0,8.7416,8.749,8.7343,8.749,51562.0
2015-12-31 14:15:00,11.91,11.91,11.9,11.91,31783.0,8.749,8.749,8.7416,8.749,31783.0
2015-12-31 14:20:00,11.91,11.91,11.87,11.88,152175.0,8.749,8.749,8.7196,8.7269,152175.0
2015-12-31 14:25:00,11.88,11.89,11.87,11.88,55484.0,8.7269,8.7343,8.7196,8.7269,55484.0
2015-12-31 14:30:00,11.88,11.88,11.85,11.87,129644.0,8.7269,8.7269,8.7049,8.7196,129644.0
2015-12-31 14:35:00,11.87,11.89,11.86,11.88,73314.0,8.7196,8.7343,8.7122,8.7269,73314.0
2015-12-31 14:40:00,11.88,11.9,11.87,11.89,110257.0,8.7269,8.7416,8.7196,8.7343,110257.0
2015-12-31 14:45:00,11.89,11.9,11.87,11.88,89401.0,8.7343,8.7416,8.7196,8.7269,89401.0
2015-12-31 14:50:00,11.88,11.89,11.86,11.88,63921.0,8.7269,8.7343,8.7122,8.7269,63921.0
2015-12-31 14:55:00,11.88,11.88,11.87,11.88,45445.0,8.7269,8.7269,8.7196,8.7269,45445.0
2015-12-31 15:00:00,11.87,11.88,11.85,11.87,127099.0,8.7196,8.7269,8.7049,8.7196,127099.0
2015-12-31 15:05:00,11.86,11.86,11.84,11.84,86833.0,8.7122,8.7122,8.6975,8.6975,86833.0
2015-12-31 15:10:00,11.84,11.86,11.83,11.84,156131.0,8.6975,8.7122,8.6902,8.6975,156131.0
2015-12-31 15:15:00,11.85,11.87,11.84,11.87,61863.0,8.7049,8.7196,8.6975,8.7196,61863.0
2015-12-31 15:20:00,11.87,11.87,11.86,11.87,49306.0,8.7196,8.7196,8.7122,8.7196,49306.0
2015-12-31 15:25:00,11.87,11.87,11.84,11.86,151698.0,8.7196,8.7196,8.6975,8.7122,151698.0
2015-12-31 15:30:00,11.86,11.88,11.85,11.87,156792.0,8.7122,8.7269,8.7049,8.7196,156792.0
2015-12-31 15:35:00,11.87,11.9,11.86,11.88,282531.0,8.7196,8.7416,8.7122,8.7269,282531.0
2015-12-31 15:40:00,11.88,11.89,11.85,11.87,328253.0,8.7269,8.7343,8.7049,8.7196,328253.0
2015-12-31 15:45:00,11.86,11.87,11.83,11.86,210588.0,8.7122,8.7196,8.6902,8.7122,210588.0
2015-12-31 15:50:00,11.87,11.87,11.86,11.87,146857.0,8.7196,8.7196,8.7122,8.7196,146857.0
2015-12-31 15:55:00,11.87,11.87,11.83,11.83,884652.0,8.7196,8.7196,8.6902,8.6902,884652.0
2016-01-04 09:30:00,11.58,11.64,11.57,11.59,258377.0,8.5066,8.5506,8.4992,8.5139,258377.0
2016-01-04 09:35:00,11.59,11.63,11.58,11.6,172118.0,8.5139,8.5433,8.5066,8.5212,172118.0
2016-01-04 09:40:00,11.61,11.62,11.55,11.55,141490.0,8.5286,8.5359,8.4845,8.4845,141490.0
2016-01-04 09:45:00,11.55,11.56,11.5,11.53,162400.0,8.4845,8.4919,8.4478,8.4698,162400.0
2016-01-04 09:50:00,11.52,11.57,11.52,11.54,119430.0,8.4625,8.4992,8.4625,8.4772,119430.0
2016-01-04 09:55:00,11.54,11.55,11.52,11.55,138156.0,8.4772,8.4845,8.4625,8.4845,138156.0
2016-01-04 10:00:00,11.55,11.55,11.49,11.51,199298.0,8.4845,8.4845,8.4404,8.4551,199298.0
2016-01-04 10:05:00,11.51,11.57,11.5,11.55,102235.0,8.4551,8.4992,8.4478,8.4845,102235.0
2016-01-04 10:10:00,11.54,11.6,11.52,11.59,108310.0,8.4772,8.5212,8.4625,8.5139,108310.0
2016-01-04 10:15:00,11.59,11.62,11.57,11.58,157462.0,8.5139,8.5359,8.4992,8.5066,157462.0
2016-01-04 10:20:00,11.58,11.6,11.55,11.57,183021.0,8.5066,8.5212,8.4845,8.4992,183021.0
2016-01-04 10:25:00,11.58,11.58,11.52,11.52,145142.0,8.5066,8.5066,8.4625,8.4625,145142.0
2016-01-04 10:30:00,11.52,11.55,11.52,11.52,115747.0,8.4625,8.4845,8.4625,8.4625,115747.0
2016-01-04 10:35:00,11.53,11.53,11.5,11.51,278573.0,8.4698,8.4698,8.4478,8.4551,278573.0
2016-01-04 10:40:00,11.5,11.56,11.47,11.54,376346.0,8.4478,8.4919,8.4258,8.4772,376346.0
2016-01-04 10:45:00,11.54,11.56,11.5,11.52,272046.0,8.4772,8.4919,8.4478,8.4625,272046.0
2016-01-04 10:50:00,11.53,11.55,11.48,11.49,161070.0,8.4698,8.4845,8.4331,8.4404,161070.0
2016-01-04 10:55:00,11.49,11.51,11.47,11.49,168933.0,8.4404,8.4551,8.4258,8.4404,168933.0
2016-01-04 11:00:00,11.49,11.53,11.47,11.5,344617.0,8.4404,8.4698,8.4258,8.4478,344617.0
2016-01-04 11:05:00,11.5,11.52,11.48,11.48,248251.0,8.4478,8.4625,8.4331,8.4331,248251.0
2016-01-04 11:10:00,11.48,11.5,11.48,11.48,135277.0,8.4331,8.4478,8.4331,8.4331,135277.0
2016-01-04 11:15:00,11.49,11.54,11.48,11.52,147591.0,8.4404,8.4772,8.4331,8.4625,147591.0
2016-01-04 11:20:00,11.5,11.56,11.5,11.54,298225.0,8.4478,8.4919,8.4478,8.4772,298225.0
2016-01-04 11:25:00,11.54,11.56,11.51,11.56,321735.0,8.4772,8.4919,8.4551,8.4919,321735.0
2016-01-04 11:30:00,11.55,11.57,11.54,11.55,106711.0,8.4845,8.4992,8.4772,8.4845,106711.0
2016-01-04 11:35:00,11.55,11.57,11.54,11.57,113454.0,8.4845,8.4992,8.4772,8.4992,113454.0
2016-01-04 11:40:00,11.57,11.6,11.56,11.56,148481.0,8.4992,8.5212,8.4919,8.4919,148481.0
2016-01-04 11:45:00,11.55,11.59,11.54,11.58,72468.0,8.4845,8.5139,8.4772,8.5066,72468.0
2016-01-04 11:50:00,11.59,11.62,11.58,11.62,171351.0,8.5139,8.5359,8.5066,8.5359,171351.0
2016-01-04 11:55:00,11.62,11.62,11.59,11.62,160988.0,8.5359,8.5359,8.5139,8.5359,160988.0
2016-01-04 12:00:00,11.62,11.64,11.59,11.63,165287.0,8.5359,8.5506,8.5139,8.5433,165287.0
2016-01-04 12:05:00,11.63,11.66,11.62,11.63,103568.0,8.5433,8.5653,8.5359,8.5433,103568.0
2016-01-04 12:10:00,11.64,11.66,11.61,11.62,189171.0,8.5506,8.5653,8.5286,8.5359,189171.0
2016-01-04 12:15:00,11.62,11.64,11.61,11.62,210994.0,8.5359,8.5506,8.5286,8.5359,210994.0
2016-01-04 12:20:00,11.61,11.62,11.58,11.61,130318.0,8.5286,8.5359,8.5066,8.5286,130318.0
2016-01-04 12:25:00,11.59,11.61,11.58,11.61,62169.0,8.5139,8.5286,8.5066,8.5286,62169.0
2016-01-04 12:30:00,11.61,11.61,11.57,11.59,90846.0,8.5286,8.5286,8.4992,8.5139,90846.0
2016-01-04 12:35:00,11.58,11.6,11.57,11.6,59034.0,8.5066,8.5212,8.4992,8.5212,59034.0
2016-01-04 12:40:00,11.6,11.63,11.57,11.63,147417.0,8.5212,8.5433,8.4992,8.5433,147417.0
2016-01-04 12:45:00,11.63,11.65,11.62,11.64,96762.0,8.5433,8.558,8.5359,8.5506,96762.0
2016-01-04 12:50:00,11.64,11.65,11.63,11.64,46314.0,8.5506,8.558,8.5433,8.5506,46314.0
2016-01-04 12:55:00,11.65,11.65,11.61,11.62,154439.0,8.558,8.558,8.5286,8.5359,154439.0
2016-01-04 13:00:00,11.62,11.63,11.59,11.6,100314.0,8.5359,8.5433,8.5139,8.5212,100314.0
2016-01-04 13:05:00,11.6,11.63,11.59,11.63,151441.0,8.5212,8.5433,8.5139,8.5433,151441.0
2016-01-04 13:10:00,11.63,11.63,11.61,11.61,77279.0,8.5433,8.5433,8.5286,8.5286,77279.0
2016-01-04 13:15:00,11.62,11.65,11.61,11.62,172305.0,8.5359,8.558,8.5286,8.5359,172305.0
2016-01-04 13:20:00,11.63,11.64,11.59,11.61,93252.0,8.5433,8.5506,8.5139,8.5286,93252.0
2016-01-04 13:25:00,11.6,11.62,11.59,11.6,64725.0,8.5212,8.5359,8.5139,8.5212,64725.0
2016-01-04 13:30:00,11.6,11.62,11.59,11.6,83530.0,8.5212,8.5359,8.5139,8.5212,83530.0
2016-01-04 13:35:00,11.61,11.64,11.59,11.64,96506.0,8.5286,8.5506,8.5139,8.5506,96506.0
2016-01-04 13:40:00,11.63,11.63,11.61,11.62,99382.0,8.5433,8.5433,8.5286,8.5359,99382.0
2016-01-04 13:45:00,11.62,11.63,11.61,11.63,75538.0,8.5359,8.5433,8.5286,8.5433,75538.0
2016-01-04 13:50:00,11.63,11.64,11.61,11.62,132686.0,8.5433,8.5506,8.5286,8.5359,132686.0
2016-01-04 13:55:00,11.62,11.63,11.59,11.61,138278.0,8.5359,8.5433,8.5139,8.5286,138278.0
2016-01-04 14:00:00,11.61,11.61,11.57,11.58,105810.0,8.5286,8.5286,8.4992,8.5066,105810.0
2016-01-04 14:05:00,11.57,11.59,11.56,11.59,91092.0,8.4992,8.5139,8.4919,8.5139,91092.0
2016-01-04 14:10:00,11.59,11.59,11.56,11.58,105159.0,8.5139,8.5139,8.4919,8.5066,105159.0
2016-01-04 14:15:00,11.58,11.59,11.55,11.59,88523.0,8.5066,8.5139,8.4845,8.5139,88523.0
2016-01-04 14:20:00,11.59,11.62,11.59,11.61,139254.0,8.5139,8.5359,8.5139,8.5286,139254.0
2016-01-04 14:25:00,11.61,11.61,11.6,11.6,24658.0,8.5286,8.5286,8.5212,8.5212,24658.0
2016-01-04 14:30:00,11.6,11.61,11.55,11.55,201764.0,8.5212,8.5286,8.4845,8.4845,201764.0
2016-01-04 14:35:00,11.56,11.57,11.54,11.57,112830.0,8.4919,8.4992,8.4772,8.4992,112830.0
2016-01-04 14:40:00,11.57,11.57,11.54,11.55,80881.0,8.4992,8.4992,8.4772,8.4845,80881.0
2016-01-04 14:45:00,11.55,11.56,11.53,11.53,102299.0,8.4845,8.4919,8.4698,8.4698,102299.0
2016-01-04 14:50:00,11.53,11.55,11.5,11.5,297997.0,8.4698,8.4845,8.4478,8.4478,297997.0
2016-01-04 14:55:00,11.5,11.52,11.48,11.52,275117.0,8.4478,8.4625,8.4331,8.4625,275117.0
2016-01-04 15:00:00,11.52,11.52,11.47,11.48,127871.0,8.4625,8.4625,8.4258,8.4331,127871.0
2016-01-04 15:05:00,11.48,11.52,11.46,11.5,238524.0,8.4331,8.4625,8.4184,8.4478,238524.0
2016-01-04 15:10:00,11.5,11.51,11.46,11.49,233481.0,8.4478,8.4551,8.4184,8.4404,233481.0
2016-01-04 15:15:00,11.49,11.51,11.48,11.51,106517.0,8.4404,8.4551,8.4331,8.4551,106517.0
2016-01-04 15:20:00,11.5,11.51,11.45,11.46,347478.0,8.4478,8.4551,8.4111,8.4184,347478.0
2016-01-04 15:25:00,11.46,11.5,11.46,11.5,98567.0,8.4184,8.4478,8.4184,8.4478,98567.0
2016-01-04 15:30:00,11.5,11.52,11.48,11.49,336999.0,8.4478,8.4625,8.4331,8.4404,336999.0
2016-01-04 15:35:00,11.5,11.52,11.49,11.52,350179.0,8.4478,8.4625,8.4404,8.4625,350179.0
2016-01-04 15:40:00,11.52,11.54,11.51,11.54,270525.0,8.4625,8.4772,8.4551,8.4772,270525.0
2016-01-04 15:45:00,11.54,11.59,11.53,11.57,460902.0,8.4772,8.5139,8.4698,8.4992,460902.0
2016-01-04 15:50:00,11.57,11.59,11.54,11.58,409275.0,8.4992,8.5139,8.4772,8.5066,409275.0
2016-01-04 15:55:00,11.58,11.61,11.56,11.6,693244.0,8.5066,8.5286,8.4919,8.5212,693244.0
2016-01-05 09:30:00,11.65,11.72,11.63,11.64,250266.0,8.558,8.6094,8.5433,8.5506,250266.0
2016-01-05 09:35:00,11.65,11.67,11.62,11.63,72549.0,8.558,8.5727,8.5359,8.5433,72549.0
2016-01-05 09:40:00,11.62,11.66,11.6,11.65,81944.0,8.5359,8.5653,8.5212,8.558,81944.0
2016-01-05 09:45:00,11.66,11.66,11.62,11.65,130275.0,8.5653,8.5653,8.5359,8.558,130275.0
2016-01-05 09:50:00,11.65,11.65,11.63,11.63,77544.0,8.558,8.558,8.5433,8.5433,77544.0
2016-01-05 09:55:00,11.63,11.64,11.6,11.62,73094.0,8.5433,8.5506,8.5212,8.5359,73094.0
2016-01-05 10:00:00,11.63,11.64,11.58,11.64,128529.0,8.5433,8.5506,8.5066,8.5506,128529.0
2016-01-05 10:05:00,11.64,11.68,11.63,11.67,152672.0,8.5506,8.58,8.5433,8.5727,152672.0
2016-01-05 10:10:00,11.68,11.71,11.65,11.66,151690.0,8.58,8.6021,8.558,8.5653,151690.0
2016-01-05 10:15:00,11.67,11.7,11.66,11.7,69851.0,8.5727,8.5947,8.5653,8.5947,69851.0
2016-01-05 10:20:00,11.7,11.7,11.65,11.68,90326.0,8.5947,8.5947,8.558,8.58,90326.0
2016-01-05 10:25:00,11.68,11.71,11.67,11.69,165476.0,8.58,8.6021,8.5727,8.5874,165476.0
2016-01-05 10:30:00,11.7,11.72,11.67,11.72,190988.0,8.5947,8.6094,8.5727,8.6094,190988.0
2016-01-05 10:35:00,11.72,11.75,11.71,11.75,126073.0,8.6094,8.6314,8.6021,8.6314,126073.0
2016-01-05 10:40:00,11.74,11.74,11.71,11.72,136060.0,8.6241,8.6241,8.6021,8.6094,136060.0
2016-01-05 10:45:00,11.72,11.76,11.71,11.76,113558.0,8.6094,8.6388,8.6021,8.6388,113558.0
2016-01-05 10:50:00,11.76,11.78,11.75,11.76,118142.0,8.6388,8.6535,8.6314,8.6388,118142.0
2016-01-05 10:55:00,11.75,11.76,11.71,11.73,107353.0,8.6314,8.6388,8.6021,8.6167,107353.0
2016-01-05 11:00:00,11.72,11.73,11.72,11.72,66239.0,8.6094,8.6167,8.6094,8.6094,66239.0
2016-01-05 11:05:00,11.72,11.73,11.71,11.72,107692.0,8.6094,8.6167,8.6021,8.6094,107692.0
2016-01-05 11:10:00,11.73,11.73,11.69,11.7,78725.0,8.6167,8.6167,8.5874,8.5947,78725.0
2016-01-05 11:15:00,11.7,11.7,11.67,11.68,163344.0,8.5947,8.5947,8.5727,8.58,163344.0
2016-01-05 11:20:00,11.69,11.7,11.68,11.7,57989.0,8.5874,8.5947,8.58,8.5947,57989.0
2016-01-05 11:25:00,11.7,11.72,11.69,11.71,83930.0,8.5947,8.6094,8.5874,8.6021,83930.0
2016-01-05 11:30:00,11.72,11.74,11.71,11.74,182548.0,8.6094,8.6241,8.6021,8.6241,182548.0
2016-01-05 11:35:00,11.74,11.74,11.71,11.72,129503.0,8.6241,8.6241,8.6021,8.6094,129503.0
2016-01-05 11:40:00,11.73,11.74,11.72,11.74,51612.0,8.6167,8.6241,8.6094,8.6241,51612.0
2016-01-05 11:45:00,11.74,11.76,11.72,11.76,127766.0,8.6241,8.6388,8.6094,8.6388,127766.0
2016-01-05 11:50:00,11.76,11.76,11.73,11.75,74989.0,8.6388,8.6388,8.6167,8.6314,74989.0
2016-01-05 11:55:00,11.75,11.77,11.73,11.73,180806.0,8.6314,8.6461,8.6167,8.6167,180806.0
2016-01-05 12:00:00,11.73,11.74,11.68,11.69,151602.0,8.6167,8.6241,8.58,8.5874,151602.0
2016-01-05 12:05:00,11.69,11.69,11.65,11.66,157659.0,8.5874,8.5874,8.558,8.5653,157659.0
2016-01-05 12:10:00,11.66,11.67,11.63,11.66,101795.0,8.5653,8.5727,8.5433,8.5653,101795.0
2016-01-05 12:15:00,11.65,11.66,11.63,11.65,107443.0,8.558,8.5653,8.5433,8.558,107443.0
2016-01-05 12:20:00,11.65,11.68,11.64,11.66,125230.0,8.558,8.58,8.5506,8.5653,125230.0
2016-01-05 12:25:00,11.65,11.67,11.63,11.66,98881.0,8.558,8.5727,8.5433,8.5653,98881.0
2016-01-05 12:30:00,11.67,11.7,11.66,11.68,85333.0,8.5727,8.5947,8.5653,8.58,85333.0
2016-01-05 12:35:00,11.67,11.68,11.66,11.67,139584.0,8.5727,8.58,8.5653,8.5727,139584.0
2016-01-05 12:40:00,11.67,11.68,11.65,11.67,310102.0,8.5727,8.58,8.558,8.5727,310102.0
2016-01-05 12:45:00,11.66,11.7,11.66,11.69,126085.0,8.5653,8.5947,8.5653,8.5874,126085.0
2016-01-05 12:50:00,11.69,11.71,11.68,11.71,203863.0,8.5874,8.6021,8.58,8.6021,203863.0
2016-01-05 12:55:00,11.71,11.72,11.71,11.72,92806.0,8.6021,8.6094,8.6021,8.6094,92806.0
2016-01-05 13:00:00,11.71,11.73,11.69,11.73,129124.0,8.6021,8.6167,8.5874,8.6167,129124.0
2016-01-05 13:05:00,11.73,11.74,11.67,11.69,114532.0,8.6167,8.6241,8.5727,8.5874,114532.0
2016-01-05 13:10:00,11.69,11.71,11.67,11.68,328551.0,8.5874,8.6021,8.5727,8.58,328551.0
2016-01-05 13:15:00,11.69,11.69,11.67,11.69,204191.0,8.5874,8.5874,8.5727,8.5874,204191.0
2016-01-05 13:20:00,11.69,11.7,11.67,11.69,234534.0,8.5874,8.5947,8.5727,8.5874,234534.0
2016-01-05 13:25:00,11.68,11.72,11.68,11.71,111086.0,8.58,8.6094,8.58,8.6021,111086.0
2016-01-05 13:30:00,11.71,11.72,11.69,11.71,63230.0,8.6021,8.6094,8.5874,8.6021,63230.0
2016-01-05 13:35:00,11.71,11.71,11.7,11.71,47269.0,8.6021,8.6021,8.5947,8.6021,47269.0
2016-01-05 13:40:00,11.7,11.73,11.7,11.73,118047.0,8.5947,8.6167,8.5947,8.6167,118047.0
2016-01-05 13:45:00,11.73,11.73,11.7,11.7,119906.0,8.6167,8.6167,8.5947,8.5947,119906.0
2016-01-05 13:50:00,11.71,11.73,11.7,11.71,88199.0,8.6021,8.6167,8.5947,8.6021,88199.0
2016-01-05 13:55:00,11.71,11.72,11.7,11.7,73383.0,8.6021,8.6094,8.5947,8.5947,73383.0
2016-01-05 14:00:00,11.7,11.71,11.69,11.71,94138.0,8.5947,8.6021,8.5874,8.6021,94138.0
2016-01-05 14:05:00,11.71,11.73,11.7,11.73,79034.0,8.6021,8.6167,8.5947,8.6167,79034.0
2016-01-05 14:10:00,11.72,11.75,11.72,11.75,56350.0,8.6094,8.6314,8.6094,8.6314,56350.0
2016-01-05 14:15:00,11.75,11.76,11.73,11.76,132998.0,8.6314,8.6388,8.6167,8.6388,132998.0
2016-01-05 14:20:00,11.76,11.78,11.75,11.78,64693.0,8.6388,8.6535,8.6314,8.6535,64693.0
2016-01-05 14:25:00,11.78,11.78,11.76,11.76,80073.0,8.6535,8.6535,8.6388,8.6388,80073.0
2016-01-05 14:30:00,11.76,11.77,11.72,11.74,128166.0,8.6388,8.6461,8.6094,8.6241,128166.0
2016-01-05 14:35:00,11.74,11.75,11.73,11.74,94518.0,8.6241,8.6314,8.6167,8.6241,94518.0
2016-01-05 14:40:00,11.75,11.75,11.69,11.69,256384.0,8.6314,8.6314,8.5874,8.5874,256384.0
2016-01-05 14:45:00,11.7,11.73,11.69,11.73,124175.0,8.5947,8.6167,8.5874,8.6167,124175.0
2016-01-05 14:50:00,11.73,11.73,11.71,11.72,143383.0,8.6167,8.6167,8.6021,8.6094,143383.0
2016-01-05 14:55:00,11.73,11.73,11.7,11.7,85147.0,8.6167,8.6167,8.5947,8.5947,85147.0
2016-01-05 15:00:00,11.7,11.71,11.67,11.69,103508.0,8.5947,8.6021,8.5727,8.5874,103508.0
2016-01-05 15:05:00,11.69,11.7,11.68,11.68,90317.0,8.5874,8.5947,8.58,8.58,90317.0
2016-01-05 15:10:00,11.69,11.71,11.68,11.71,92520.0,8.5874,8.6021,8.58,8.6021,92520.0
2016-01-05 15:15:00,11.71,11.71,11.67,11.67,187943.0,8.6021,8.6021,8.5727,8.5727,187943.0
2016-01-05 15:20:00,11.67,11.69,11.64,11.68,168961.0,8.5727,8.5874,8.5506,8.58,168961.0
2016-01-05 15:25:00,11.68,11.7,11.67,11.7,100896.0,8.58,8.5947,8.5727,8.5947,100896.0
2016-01-05 15:30:00,11.7,11.71,11.68,11.7,213650.0,8.5947,8.6021,8.58,8.5947,213650.0
2016-01-05 15:35:00,11.7,11.7,11.66,11.69,244226.0,8.5947,8.5947,8.5653,8.5874,244226.0
2016-01-05 15:40:00,11.69,11.72,11.68,11.7,481764.0,8.5874,8.6094,8.58,8.5947,481764.0
2016-01-05 15:45:00,11.7,11.71,11.67,11.69,275467.0,8.5947,8.6021,8.5727,8.5874,275467.0
2016-01-05 15:50:00,11.69,11.69,11.68,11.69,219107.0,8.5874,8.5874,8.58,8.5874,219107.0
2016-01-05 15:55:00,11.69,11.71,11.67,11.7,1067347.0,8.5874,8.6021,8.5727,8.5947,1067347.0
2016-01-06 09:30:00,11.52,11.52,11.42,11.44,350984.0,8.4625,8.4625,8.389,8.4037,350984.0
2016-01-06 09:35:00,11.43,11.47,11.39,11.43,205799.0,8.3964,8.4258,8.367,8.3964,205799.0
2016-01-06 09:40:00,11.43,11.43,11.38,11.38,120971.0,8.3964,8.3964,8.3596,8.3596,120971.0
2016-01-06 09:45:00,11.38,11.4,11.3,11.35,267128.0,8.3596,8.3743,8.3009,8.3376,267128.0
2016-01-06 09:50:00,11.35,11.37,11.32,11.32,102172.0,8.3376,8.3523,8.3156,8.3156,102172.0
2016-01-06 09:55:00,11.33,11.35,11.31,11.33,131848.0,8.3229,8.3376,8.3082,8.3229,131848.0
2016-01-06 10:00:00,11.33,11.33,11.26,11.26,213069.0,8.3229,8.3229,8.2715,8.2715,213069.0
2016-01-06 10:05:00,11.27,11.3,11.25,11.26,152439.0,8.2788,8.3009,8.2641,8.2715,152439.0
2016-01-06 10:10:00,11.27,11.32,11.25,11.32,597267.0,8.2788,8.3156,8.2641,8.3156,597267.0
2016-01-06 10:15:00,11.31,11.34,11.29,11.33,168878.0,8.3082,8.3303,8.2935,8.3229,168878.0
2016-01-06 10:20:00,11.32,11.33,11.3,11.32,156968.0,8.3156,8.3229,8.3009,8.3156,156968.0
2016-01-06 10:25:00,11.31,11.38,11.31,11.38,135696.0,8.3082,8.3596,8.3082,8.3596,135696.0
2016-01-06 10:30:00,11.37,11.38,11.32,11.33,47340.0,8.3523,8.3596,8.3156,8.3229,47340.0
2016-01-06 10:35:00,11.33,11.33,11.28,11.3,172025.0,8.3229,8.3229,8.2862,8.3009,172025.0
2016-01-06 10:40:00,11.29,11.31,11.29,11.3,169560.0,8.2935,8.3082,8.2935,8.3009,169560.0
2016-01-06 10:45:00,11.29,11.3,11.25,11.27,123713.0,8.2935,8.3009,8.2641,8.2788,123713.0
2016-01-06 10:50:00,11.27,11.29,11.25,11.29,199140.0,8.2788,8.2935,8.2641,8.2935,199140.0
2016-01-06 10:55:00,11.29,11.36,11.28,11.33,147069.0,8.2935,8.3449,8.2862,8.3229,147069.0
2016-01-06 11:00:00,11.33,11.37,11.32,11.37,212062.0,8.3229,8.3523,8.3156,8.3523,212062.0
2016-01-06 11:05:00,11.37,11.38,11.35,11.36,85677.0,8.3523,8.3596,8.3376,8.3449,85677.0
2016-01-06 11:10:00,11.36,11.39,11.35,11.38,247019.0,8.3449,8.367,8.3376,8.3596,247019.0
2016-01-06 11:15:00,11.38,11.4,11.38,11.4,74765.0,8.3596,8.3743,8.3596,8.3743,74765.0
2016-01-06 11:20:00,11.4,11.43,11.4,11.42,291096.0,8.3743,8.3964,8.3743,8.389,291096.0
2016-01-06 11:25:00,11.42,11.42,11.36,11.38,274347.0,8.389,8.389,8.3449,8.3596,274347.0
2016-01-06 11:30:00,11.38,11.4,11.37,11.4,89946.0,8.3596,8.3743,8.3523,8.3743,89946.0
2016-01-06 11:35:00,11.4,11.41,11.36,11.38,90422.0,8.3743,8.3817,8.3449,8.3596,90422.0
2016-01-06 11:40:00,11.38,11.4,11.36,11.36,282361.0,8.3596,8.3743,8.3449,8.3449,282361.0
2016-01-06 11:45:00,11.35,11.36,11.34,11.36,261346.0,8.3376,8.3449,8.3303,8.3449,261346.0
2016-01-06 11:50:00,11.36,11.39,11.35,11.39,109363.0,8.3449,8.367,8.3376,8.367,109363.0
2016-01-06 11:55:00,11.38,11.39,11.37,11.37,282948.0,8.3596,8.367,8.3523,8.3523,282948.0
2016-01-06 12:00:00,11.38,11.4,11.37,11.4,90711.0,8.3596,8.3743,8.3523,8.3743,90711.0
2016-01-06 12:05:00,11.39,11.4,11.39,11.4,64575.0,8.367,8.3743,8.367,8.3743,64575.0
2016-01-06 12:10:00,11.4,11.41,11.39,11.41,60589.0,8.3743,8.3817,8.367,8.3817,60589.0
2016-01-06 12:15:00,11.41,11.42,11.4,11.42,50099.0,8.3817,8.389,8.3743,8.389,50099.0
2016-01-06 12:20:00,11.42,11.42,11.41,11.41,41791.0,8.389,8.389,8.3817,8.3817,41791.0
2016-01-06 12:25:00,11.42,11.42,11.36,11.39,199520.0,8.389,8.389,8.3449,8.367,199520.0
2016-01-06 12:30:00,11.4,11.4,11.37,11.39,75581.0,8.3743,8.3743,8.3523,8.367,75581.0
2016-01-06 12:35:00,11.39,11.42,11.37,11.37,161193.0,8.367,8.389,8.3523,8.3523,161193.0
2016-01-06 12:40:00,11.38,11.4,11.37,11.38,184805.0,8.3596,8.3743,8.3523,8.3596,184805.0
2016-01-06 12:45:00,11.39,11.4,11.38,11.4,105438.0,8.367,8.3743,8.3596,8.3743,105438.0
2016-01-06 12:50:00,11.4,11.42,11.4,11.42,99953.0,8.3743,8.389,8.3743,8.389,99953.0
2016-01-06 12:55:00,11.42,11.42,11.4,11.41,158322.0,8.389,8.389,8.3743,8.3817,158322.0
2016-01-06 13:00:00,11.4,11.42,11.39,11.42,102305.0,8.3743,8.389,8.367,8.389,102305.0
2016-01-06 13:05:00,11.42,11.42,11.38,11.38,72149.0,8.389,8.389,8.3596,8.3596,72149.0
2016-01-06 13:10:00,11.38,11.4,11.37,11.38,166381.0,8.3596,8.3743,8.3523,8.3596,166381.0
2016-01-06 13:15:00,11.38,11.39,11.34,11.37,139206.0,8.3596,8.367,8.3303,8.3523,139206.0
2016-01-06 13:20:00,11.37,11.37,11.35,11.37,76998.0,8.3523,8.3523,8.3376,8.3523,76998.0
2016-01-06 13:25:00,11.37,11.37,11.36,11.37,268939.0,8.3523,8.3523,8.3449,8.3523,268939.0
2016-01-06 13:30:00,11.37,11.37,11.36,11.37,79734.0,8.3523,8.3523,8.3449,8.3523,79734.0
2016-01-06 13:35:00,11.37,11.38,11.34,11.36,191562.0,8.3523,8.3596,8.3303,8.3449,191562.0
2016-01-06 13:40:00,11.35,11.36,11.31,11.33,140610.0,8.3376,8.3449,8.3082,8.3229,140610.0
2016-01-06 13:45:00,11.33,11.35,11.29,11.31,196946.0,8.3229,8.3376,8.2935,8.3082,196946.0
2016-01-06 13:50:00,11.3,11.35,11.3,11.35,111596.0,8.3009,8.3376,8.3009,8.3376,111596.0
2016-01-06 13:55:00,11.34,11.35,11.3,11.3,153971.0,8.3303,8.3376,8.3009,8.3009,153971.0
2016-01-06 14:00:00,11.3,11.31,11.27,11.29,118734.0,8.3009,8.3082,8.2788,8.2935,118734.0
2016-01-06 14:05:00,11.29,11.31,11.27,11.31,130183.0,8.2935,8.3082,8.2788,8.3082,130183.0
2016-01-06 14:10:00,11.31,11.31,11.27,11.29,220030.0,8.3082,8.3082,8.2788,8.2935,220030.0
2016-01-06 14:15:00,11.29,11.3,11.27,11.28,59543.0,8.2935,8.3009,8.2788,8.2862,59543.0
2016-01-06 14:20:00,11.27,11.28,11.25,11.27,94127.0,8.2788,8.2862,8.2641,8.2788,94127.0
2016-01-06 14:25:00,11.27,11.3,11.26,11.29,121558.0,8.2788,8.3009,8.2715,8.2935,121558.0
2016-01-06 14:30:00,11.29,11.29,11.26,11.28,82161.0,8.2935,8.2935,8.2715,8.2862,82161.0
2016-01-06 14:35:00,11.28,11.28,11.26,11.27,55934.0,8.2862,8.2862,8.2715,8.2788,55934.0
2016-01-06 14:40:00,11.27,11.27,11.25,11.25,127176.0,8.2788,8.2788,8.2641,8.2641,127176.0
2016-01-06 14:45:00,11.25,11.26,11.21,11.22,187269.0,8.2641,8.2715,8.2348,8.2421,187269.0
2016-01-06 14:50:00,11.22,11.24,11.21,11.24,72437.0,8.2421,8.2568,8.2348,8.2568,72437.0
2016-01-06 14:55:00,11.23,11.25,11.22,11.24,456036.0,8.2494,8.2641,8.2421,8.2568,456036.0
2016-01-06 15:00:00,11.24,11.25,11.2,11.24,267312.0,8.2568,8.2641,8.2274,8.2568,267312.0
2016-01-06 15:05:00,11.24,11.26,11.23,11.25,204748.0,8.2568,8.2715,8.2494,8.2641,204748.0
2016-01-06 15:10:00,11.24,11.26,11.23,11.25,133421.0,8.2568,8.2715,8.2494,8.2641,133421.0
2016-01-06 15:15:00,11.24,11.25,11.22,11.22,230012.0,8.2568,8.2641,8.2421,8.2421,230012.0
2016-01-06 15:20:00,11.22,11.24,11.21,11.22,263928.0,8.2421,8.2568,8.2348,8.2421,263928.0
2016-01-06 15:25:00,11.23,11.24,11.2,11.24,403004.0,8.2494,8.2568,8.2274,8.2568,403004.0
2016-01-06 15:30:00,11.24,11.26,11.22,11.24,297526.0,8.2568,8.2715,8.2421,8.2568,297526.0
2016-01-06 15:35:00,11.24,11.26,11.22,11.25,437088.0,8.2568,8.2715,8.2421,8.2641,437088.0
2016-01-06 15:40:00,11.25,11.26,11.23,11.26,203803.0,8.2641,8.2715,8.2494,8.2715,203803.0
2016-01-06 15:45:00,11.26,11.27,11.21,11.23,467200.0,8.2715,8.2788,8.2348,8.2494,467200.0
2016-01-06 15:50:00,11.23,11.25,11.21,11.25,419487.0,8.2494,8.2641,8.2348,8.2641,419487.0
2016-01-06 15:55:00,11.25,11.3,11.24,11.28,1043322.0,8.2641,8.3009,8.2568,8.2862,1043322.0
2016-01-07 09:30:00,11.05,11.05,10.93,10.94,486185.0,8.1172,8.1172,8.0291,8.0364,486185.0
2016-01-07 09:35:00,10.93,11.01,10.92,11.0,281715.0,8.0291,8.0878,8.0217,8.0805,281715.0
2016-01-07 09:40:00,11.0,11.01,10.92,10.94,341683.0,8.0805,8.0878,8.0217,8.0364,341683.0
2016-01-07 09:45:00,10.93,10.95,10.89,10.93,327521.0,8.0291,8.0438,7.9997,8.0291,327521.0
2016-01-07 09:50:00,10.92,10.95,10.88,10.88,369199.0,8.0217,8.0438,7.9923,7.9923,369199.0
2016-01-07 09:55:00,10.88,10.89,10.87,10.87,213940.0,7.9923,7.9997,7.985,7.985,213940.0
2016-01-07 10:00:00,10.87,10.91,10.85,10.9,388533.0,7.985,8.0144,7.9703,8.007,388533.0
2016-01-07 10:05:00,10.9,10.91,10.86,10.86,279464.0,8.007,8.0144,7.9777,7.9777,279464.0
2016-01-07 10:10:00,10.86,10.9,10.84,10.9,338726.0,7.9777,8.007,7.963,8.007,338726.0
2016-01-07 10:15:00,10.9,10.96,10.89,10.96,235383.0,8.007,8.0511,7.9997,8.0511,235383.0
2016-01-07 10:20:00,10.96,10.97,10.88,10.88,581950.0,8.0511,8.0585,7.9923,7.9923,581950.0
2016-01-07 10:25:00,10.88,10.92,10.86,10.86,309717.0,7.9923,8.0217,7.9777,7.9777,309717.0
2016-01-07 10:30:00,10.87,10.92,10.86,10.9,267274.0,7.985,8.0217,7.9777,8.007,267274.0
2016-01-07 10:35:00,10.9,10.92,10.87,10.92,193410.0,8.007,8.0217,7.985,8.0217,193410.0
2016-01-07 10:40:00,10.92,10.96,10.91,10.95,400814.0,8.0217,8.0511,8.0144,8.0438,400814.0
2016-01-07 10:45:00,10.94,10.99,10.94,10.95,523122.0,8.0364,8.0731,8.0364,8.0438,523122.0
2016-01-07 10:50:00,10.96,11.01,10.93,10.98,391878.0,8.0511,8.0878,8.0291,8.0658,391878.0
2016-01-07 10:55:00,10.98,11.01,10.96,11.0,201077.0,8.0658,8.0878,8.0511,8.0805,201077.0
2016-01-07 11:00:00,11.0,11.04,10.96,10.99,279873.0,8.0805,8.1099,8.0511,8.0731,279873.0
2016-01-07 11:05:00,10.99,11.0,10.95,10.96,311687.0,8.0731,8.0805,8.0438,8.0511,311687.0
2016-01-07 11:10:00,10.96,10.96,10.92,10.94,187095.0,8.0511,8.0511,8.0217,8.0364,187095.0
2016-01-07 11:15:00,10.94,10.97,10.93,10.96,102811.0,8.0364,8.0585,8.0291,8.0511,102811.0
2016-01-07 11:20:00,10.97,10.98,10.92,10.95,333609.0,8.0585,8.0658,8.0217,8.0438,333609.0
2016-01-07 11:25:00,10.95,10.99,10.94,10.96,191636.0,8.0438,8.0731,8.0364,8.0511,191636.0
2016-01-07 11:30:00,10.95,11.01,10.95,11.0,130935.0,8.0438,8.0878,8.0438,8.0805,130935.0
2016-01-07 11:35:00,11.0,11.02,10.98,11.01,114766.0,8.0805,8.0952,8.0658,8.0878,114766.0
2016-01-07 11:40:00,11.01,11.03,10.99,11.03,207140.0,8.0878,8.1025,8.0731,8.1025,207140.0
2016-01-07 11:45:00,11.03,11.03,10.99,11.01,175188.0,8.1025,8.1025,8.0731,8.0878,175188.0
2016-01-07 11:50:00,11.01,11.05,11.0,11.01,85809.0,8.0878,8.1172,8.0805,8.0878,85809.0
2016-01-07 11:55:00,11.01,11.03,11.0,11.01,73736.0,8.0878,8.1025,8.0805,8.0878,73736.0
2016-01-07 12:00:00,11.01,11.02,10.99,10.99,104238.0,8.0878,8.0952,8.0731,8.0731,104238.0
2016-01-07 12:05:00,11.0,11.02,10.98,10.99,102229.0,8.0805,8.0952,8.0658,8.0731,102229.0
2016-01-07 12:10:00,10.98,11.01,10.97,10.99,175866.0,8.0658,8.0878,8.0585,8.0731,175866.0
2016-01-07 12:15:00,10.99,11.0,10.97,10.97,184031.0,8.0731,8.0805,8.0585,8.0585,184031.0
2016-01-07 12:20:00,10.97,10.98,10.95,10.97,129177.0,8.0585,8.0658,8.0438,8.0585,129177.0
2016-01-07 12:25:00,10.97,10.98,10.96,10.98,43236.0,8.0585,8.0658,8.0511,8.0658,43236.0
2016-01-07 12:30:00,10.98,10.99,10.97,10.99,68453.0,8.0658,8.0731,8.0585,8.0731,68453.0
2016-01-07 12:35:00,10.99,10.99,10.93,10.94,225603.0,8.0731,8.0731,8.0291,8.0364,225603.0
2016-01-07 12:40:00,10.94,10.96,10.94,10.95,102237.0,8.0364,8.0511,8.0364,8.0438,102237.0
2016-01-07 12:45:00,10.95,10.97,10.93,10.95,415189.0,8.0438,8.0585,8.0291,8.0438,415189.0
2016-01-07 12:50:00,10.95,10.95,10.93,10.93,86626.0,8.0438,8.0438,8.0291,8.0291,86626.0
2016-01-07 12:55:00,10.93,10.94,10.91,10.93,253275.0,8.0291,8.0364,8.0144,8.0291,253275.0
2016-01-07 13:00:00,10.93,10.93,10.89,10.9,528882.0,8.0291,8.0291,7.9997,8.007,528882.0
2016-01-07 13:05:00,10.9,10.9,10.85,10.86,274016.0,8.007,8.007,7.9703,7.9777,274016.0
2016-01-07 13:10:00,10.86,10.86,10.8,10.84,532245.0,7.9777,7.9777,7.9336,7.963,532245.0
2016-01-07 13:15:00,10.84,10.87,10.82,10.86,188207.0,7.963,7.985,7.9483,7.9777,188207.0
2016-01-07 13:20:00,10.85,10.87,10.82,10.83,347187.0,7.9703,7.985,7.9483,7.9556,347187.0
2016-01-07 13:25:00,10.83,10.88,10.83,10.86,178510.0,7.9556,7.9923,7.9556,7.9777,178510.0
2016-01-07 13:30:00,10.85,10.86,10.82,10.85,325727.0,7.9703,7.9777,7.9483,7.9703,325727.0
2016-01-07 13:35:00,10.85,10.86,10.8,10.81,154816.0,7.9703,7.9777,7.9336,7.9409,154816.0
2016-01-07 13:40:00,10.81,10.83,10.79,10.83,245344.0,7.9409,7.9556,7.9262,7.9556,245344.0
2016-01-07 13:45:00,10.83,10.83,10.81,10.83,126711.0,7.9556,7.9556,7.9409,7.9556,126711.0
2016-01-07 13:50:00,10.82,10.84,10.78,10.79,305198.0,7.9483,7.963,7.9189,7.9262,305198.0
2016-01-07 13:55:00,10.78,10.79,10.73,10.76,298373.0,7.9189,7.9262,7.8822,7.9042,298373.0
2016-01-07 14:00:00,10.76,10.77,10.74,10.75,295661.0,7.9042,7.9115,7.8895,7.8968,295661.0
2016-01-07 14:05:00,10.75,10.76,10.72,10.76,169714.0,7.8968,7.9042,7.8748,7.9042,169714.0
2016-01-07 14:10:00,10.76,10.8,10.75,10.79,221910.0,7.9042,7.9336,7.8968,7.9262,221910.0
2016-01-07 14:15:00,10.79,10.81,10.78,10.8,129123.0,7.9262,7.9409,7.9189,7.9336,129123.0
2016-01-07 14:20:00,10.8,10.85,10.8,10.84,351424.0,7.9336,7.9703,7.9336,7.963,351424.0
2016-01-07 14:25:00,10.83,10.84,10.8,10.8,153977.0,7.9556,7.963,7.9336,7.9336,153977.0
2016-01-07 14:30:00,10.8,10.83,10.8,10.83,270239.0,7.9336,7.9556,7.9336,7.9556,270239.0
2016-01-07 14:35:00,10.83,10.85,10.82,10.83,104333.0,7.9556,7.9703,7.9483,7.9556,104333.0
2016-01-07 14:40:00,10.83,10.91,10.83,10.9,292653.0,7.9556,8.0144,7.9556,8.007,292653.0
2016-01-07 14:45:00,10.9,10.91,10.89,10.9,154651.0,8.007,8.0144,7.9997,8.007,154651.0
2016-01-07 14:50:00,10.9,10.91,10.87,10.87,166879.0,8.007,8.0144,7.985,7.985,166879.0
2016-01-07 14:55:00,10.87,10.89,10.85,10.86,160368.0,7.985,7.9997,7.9703,7.9777,160368.0
2016-01-07 15:00:00,10.85,10.87,10.83,10.85,269352.0,7.9703,7.985,7.9556,7.9703,269352.0
2016-01-07 15:05:00,10.85,10.86,10.84,10.86,152376.0,7.9703,7.9777,7.963,7.9777,152376.0
2016-01-07 15:10:00,10.86,10.87,10.81,10.82,432686.0,7.9777,7.985,7.9409,7.9483,432686.0
2016-01-07 15:15:00,10.83,10.83,10.77,10.8,323921.0,7.9556,7.9556,7.9115,7.9336,323921.0
2016-01-07 15:20:00,10.79,10.81,10.77,10.79,350076.0,7.9262,7.9409,7.9115,7.9262,350076.0
2016-01-07 15:25:00,10.8,10.8,10.75,10.76,366432.0,7.9336,7.9336,7.8968,7.9042,366432.0
2016-01-07 15:30:00,10.76,10.81,10.75,10.8,363556.0,7.9042,7.9409,7.8968,7.9336,363556.0
2016-01-07 15:35:00,10.8,10.84,10.78,10.84,325766.0,7.9336,7.963,7.9189,7.963,325766.0
2016-01-07 15:40:00,10.84,10.85,10.79,10.81,853884.0,7.963,7.9703,7.9262,7.9409,853884.0
2016-01-07 15:45:00,10.8,10.81,10.78,10.79,418668.0,7.9336,7.9409,7.9189,7.9262,418668.0
2016-01-07 15:50:00,10.79,10.8,10.76,10.76,638267.0,7.9262,7.9336,7.9042,7.9042,638267.0
2016-01-07 15:55:00,10.76,10.8,10.76,10.77,1042164.0,7.9042,7.9336,7.9042,7.9115,1042164.0
2016-01-08 09:30:00,10.83,10.92,10.81,10.9,321117.0,7.9556,8.0217,7.9409,8.007,321117.0
2016-01-08 09:35:00,10.9,10.9,10.8,10.83,141437.0,8.007,8.007,7.9336,7.9556,141437.0
2016-01-08 09:40:00,10.82,10.84,10.78,10.78,214202.0,7.9483,7.963,7.9189,7.9189,214202.0
2016-01-08 09:45:00,10.79,10.83,10.78,10.8,237255.0,7.9262,7.9556,7.9189,7.9336,237255.0
2016-01-08 09:50:00,10.8,10.81,10.75,10.78,192909.0,7.9336,7.9409,7.8968,7.9189,192909.0
2016-01-08 09:55:00,10.78,10.82,10.77,10.79,185569.0,7.9189,7.9483,7.9115,7.9262,185569.0
2016-01-08 10:00:00,10.79,10.79,10.75,10.77,165642.0,7.9262,7.9262,7.8968,7.9115,165642.0
2016-01-08 10:05:00,10.77,10.8,10.76,10.78,155112.0,7.9115,7.9336,7.9042,7.9189,155112.0
2016-01-08 10:10:00,10.77,10.8,10.76,10.77,184317.0,7.9115,7.9336,7.9042,7.9115,184317.0
2016-01-08 10:15:00,10.77,10.83,10.77,10.81,330195.0,7.9115,7.9556,7.9115,7.9409,330195.0
2016-01-08 10:20:00,10.8,10.81,10.76,10.78,149176.0,7.9336,7.9409,7.9042,7.9189,149176.0
2016-01-08 10:25:00,10.78,10.83,10.77,10.81,209300.0,7.9189,7.9556,7.9115,7.9409,209300.0
2016-01-08 10:30:00,10.81,10.85,10.8,10.82,259212.0,7.9409,7.9703,7.9336,7.9483,259212.0
2016-01-08 10:35:00,10.83,10.83,10.79,10.79,234715.0,7.9556,7.9556,7.9262,7.9262,234715.0
2016-01-08 10:40:00,10.8,10.81,10.75,10.77,217692.0,7.9336,7.9409,7.8968,7.9115,217692.0
2016-01-08 10:45:00,10.77,10.82,10.75,10.82,134768.0,7.9115,7.9483,7.8968,7.9483,134768.0
2016-01-08 10:50:00,10.82,10.82,10.8,10.81,212632.0,7.9483,7.9483,7.9336,7.9409,212632.0
2016-01-08 10:55:00,10.81,10.84,10.8,10.8,232836.0,7.9409,7.963,7.9336,7.9336,232836.0
2016-01-08 11:00:00,10.8,10.81,10.75,10.76,221904.0,7.9336,7.9409,7.8968,7.9042,221904.0
2016-01-08 11:05:00,10.76,10.77,10.72,10.72,130827.0,7.9042,7.9115,7.8748,7.8748,130827.0
2016-01-08 11:10:00,10.72,10.73,10.68,10.7,197935.0,7.8748,7.8822,7.8454,7.8601,197935.0
2016-01-08 11:15:00,10.71,10.72,10.69,10.7,183646.0,7.8675,7.8748,7.8528,7.8601,183646.0
2016-01-08 11:20:00,10.7,10.71,10.64,10.65,215084.0,7.8601,7.8675,7.816,7.8234,215084.0
2016-01-08 11:25:00,10.64,10.69,10.64,10.69,152686.0,7.816,7.8528,7.816,7.8528,152686.0
2016-01-08 11:30:00,10.69,10.69,10.63,10.64,230433.0,7.8528,7.8528,7.8087,7.816,230433.0
2016-01-08 11:35:00,10.65,10.66,10.64,10.66,137086.0,7.8234,7.8307,7.816,7.8307,137086.0
2016-01-08 11:40:00,10.66,10.66,10.62,10.66,171387.0,7.8307,7.8307,7.8013,7.8307,171387.0
2016-01-08 11:45:00,10.66,10.69,10.65,10.67,177801.0,7.8307,7.8528,7.8234,7.8381,177801.0
2016-01-08 11:50:00,10.66,10.74,10.66,10.71,107261.0,7.8307,7.8895,7.8307,7.8675,107261.0
2016-01-08 11:55:00,10.71,10.75,10.71,10.74,111388.0,7.8675,7.8968,7.8675,7.8895,111388.0
2016-01-08 12:00:00,10.74,10.76,10.72,10.72,115472.0,7.8895,7.9042,7.8748,7.8748,115472.0
2016-01-08 12:05:00,10.72,10.76,10.72,10.76,125611.0,7.8748,7.9042,7.8748,7.9042,125611.0
2016-01-08 12:10:00,10.76,10.76,10.72,10.75,120684.0,7.9042,7.9042,7.8748,7.8968,120684.0
2016-01-08 12:15:00,10.75,10.79,10.74,10.79,159889.0,7.8968,7.9262,7.8895,7.9262,159889.0
2016-01-08 12:20:00,10.79,10.8,10.78,10.79,113206.0,7.9262,7.9336,7.9189,7.9262,113206.0
2016-01-08 12:25:00,10.79,10.82,10.79,10.79,146016.0,7.9262,7.9483,7.9262,7.9262,146016.0
2016-01-08 12:30:00,10.79,10.8,10.78,10.78,30342.0,7.9262,7.9336,7.9189,7.9189,30342.0
2016-01-08 12:35:00,10.79,10.8,10.72,10.72,134029.0,7.9262,7.9336,7.8748,7.8748,134029.0
2016-01-08 12:40:00,10.73,10.76,10.72,10.75,82928.0,7.8822,7.9042,7.8748,7.8968,82928.0
2016-01-08 12:45:00,10.75,10.79,10.74,10.79,72875.0,7.8968,7.9262,7.8895,7.9262,72875.0
2016-01-08 12:50:00,10.79,10.79,10.76,10.78,162713.0,7.9262,7.9262,7.9042,7.9189,162713.0
2016-01-08 12:55:00,10.77,10.78,10.76,10.77,150159.0,7.9115,7.9189,7.9042,7.9115,150159.0
2016-01-08 13:00:00,10.76,10.8,10.76,10.79,123291.0,7.9042,7.9336,7.9042,7.9262,123291.0
2016-01-08 13:05:00,10.79,10.79,10.73,10.75,120766.0,7.9262,7.9262,7.8822,7.8968,120766.0
2016-01-08 13:10:00,10.74,10.75,10.72,10.72,52434.0,7.8895,7.8968,7.8748,7.8748,52434.0
2016-01-08 13:15:00,10.73,10.76,10.72,10.75,103520.0,7.8822,7.9042,7.8748,7.8968,103520.0
2016-01-08 13:20:00,10.74,10.76,10.72,10.72,128478.0,7.8895,7.9042,7.8748,7.8748,128478.0
2016-01-08 13:25:00,10.72,10.76,10.7,10.76,70146.0,7.8748,7.9042,7.8601,7.9042,70146.0
2016-01-08 13:30:00,10.75,10.76,10.73,10.74,156810.0,7.8968,7.9042,7.8822,7.8895,156810.0
2016-01-08 13:35:00,10.73,10.75,10.73,10.73,208449.0,7.8822,7.8968,7.8822,7.8822,208449.0
2016-01-08 13:40:00,10.74,10.75,10.72,10.75,156969.0,7.8895,7.8968,7.8748,7.8968,156969.0
2016-01-08 13:45:00,10.74,10.75,10.7,10.72,146098.0,7.8895,7.8968,7.8601,7.8748,146098.0
2016-01-08 13:50:00,10.73,10.76,10.72,10.74,154655.0,7.8822,7.9042,7.8748,7.8895,154655.0
2016-01-08 13:55:00,10.74,10.77,10.73,10.73,183729.0,7.8895,7.9115,7.8822,7.8822,183729.0
2016-01-08 14:00:00,10.73,10.79,10.73,10.78,78361.0,7.8822,7.9262,7.8822,7.9189,78361.0
2016-01-08 14:05:00,10.78,10.79,10.76,10.76,157108.0,7.9189,7.9262,7.9042,7.9042,157108.0
2016-01-08 14:10:00,10.76,10.77,10.73,10.75,152438.0,7.9042,7.9115,7.8822,7.8968,152438.0
2016-01-08 14:15:00,10.74,10.74,10.7,10.73,167177.0,7.8895,7.8895,7.8601,7.8822,167177.0
2016-01-08 14:20:00,10.73,10.74,10.72,10.72,105183.0,7.8822,7.8895,7.8748,7.8748,105183.0
2016-01-08 14:25:00,10.72,10.73,10.7,10.72,117639.0,7.8748,7.8822,7.8601,7.8748,117639.0
2016-01-08 14:30:00,10.72,10.73,10.7,10.71,176479.0,7.8748,7.8822,7.8601,7.8675,176479.0
2016-01-08 14:35:00,10.7,10.73,10.7,10.71,141985.0,7.8601,7.8822,7.8601,7.8675,141985.0
2016-01-08 14:40:00,10.71,10.76,10.71,10.76,151955.0,7.8675,7.9042,7.8675,7.9042,151955.0
2016-01-08 14:45:00,10.75,10.77,10.74,10.76,469771.0,7.8968,7.9115,7.8895,7.9042,469771.0
2016-01-08 14:50:00,10.76,10.76,10.67,10.69,352043.0,7.9042,7.9042,7.8381,7.8528,352043.0
2016-01-08 14:55:00,10.69,10.71,10.66,10.67,198504.0,7.8528,7.8675,7.8307,7.8381,198504.0
2016-01-08 15:00:00,10.67,10.7,10.67,10.7,93083.0,7.8381,7.8601,7.8381,7.8601,93083.0
2016-01-08 15:05:00,10.7,10.71,10.68,10.69,128325.0,7.8601,7.8675,7.8454,7.8528,128325.0
2016-01-08 15:10:00,10.68,10.7,10.66,10.67,238688.0,7.8454,7.8601,7.8307,7.8381,238688.0
2016-01-08 15:15:00,10.67,10.7,10.67,10.68,222455.0,7.8381,7.8601,7.8381,7.8454,222455.0
2016-01-08 15:20:00,10.68,10.7,10.67,10.69,181684.0,7.8454,7.8601,7.8381,7.8528,181684.0
2016-01-08 15:25:00,10.7,10.7,10.66,10.68,182916.0,7.8601,7.8601,7.8307,7.8454,182916.0
2016-01-08 15:30:00,10.68,10.68,10.65,10.66,233674.0,7.8454,7.8454,7.8234,7.8307,233674.0
2016-01-08 15:35:00,10.66,10.68,10.65,10.66,238128.0,7.8307,7.8454,7.8234,7.8307,238128.0
2016-01-08 15:40:00,10.66,10.67,10.62,10.62,545552.0,7.8307,7.8381,7.8013,7.8013,545552.0
2016-01-08 15:45:00,10.62,10.63,10.58,10.58,600787.0,7.8013,7.8087,7.772,7.772,600787.0
2016-01-08 15:50:00,10.58,10.59,10.55,10.55,469971.0,7.772,7.7793,7.7499,7.7499,469971.0
2016-01-08 15:55:00,10.55,10.58,10.55,10.58,1416072.0,7.7499,7.772,7.7499,7.772,1416072.0
2016-01-11 09:30:00,10.66,10.74,10.65,10.71,266792.0,7.8307,7.8895,7.8234,7.8675,266792.0
2016-01-11 09:35:00,10.71,10.71,10.64,10.68,178346.0,7.8675,7.8675,7.816,7.8454,178346.0
2016-01-11 09:40:00,10.68,10.68,10.62,10.65,111288.0,7.8454,7.8454,7.8013,7.8234,111288.0
2016-01-11 09:45:00,10.65,10.67,10.63,10.63,244910.0,7.8234,7.8381,7.8087,7.8087,244910.0
2016-01-11 09:50:00,10.63,10.67,10.62,10.66,94687.0,7.8087,7.8381,7.8013,7.8307,94687.0
2016-01-11 09:55:00,10.65,10.68,10.64,10.66,106599.0,7.8234,7.8454,7.816,7.8307,106599.0
2016-01-11 10:00:00,10.66,10.68,10.63,10.63,213781.0,7.8307,7.8454,7.8087,7.8087,213781.0
2016-01-11 10:05:00,10.63,10.65,10.6,10.65,119599.0,7.8087,7.8234,7.7867,7.8234,119599.0
2016-01-11 10:10:00,10.65,10.67,10.64,10.65,180433.0,7.8234,7.8381,7.816,7.8234,180433.0
2016-01-11 10:15:00,10.65,10.69,10.63,10.67,449662.0,7.8234,7.8528,7.8087,7.8381,449662.0
2016-01-11 10:20:00,10.68,10.7,10.66,10.69,253379.0,7.8454,7.8601,7.8307,7.8528,253379.0
2016-01-11 10:25:00,10.69,10.69,10.65,10.68,212878.0,7.8528,7.8528,7.8234,7.8454,212878.0
2016-01-11 10:30:00,10.68,10.7,10.67,10.69,328853.0,7.8454,7.8601,7.8381,7.8528,328853.0
2016-01-11 10:35:00,10.7,10.7,10.65,10.66,213483.0,7.8601,7.8601,7.8234,7.8307,213483.0
2016-01-11 10:40:00,10.66,10.68,10.64,10.67,249713.0,7.8307,7.8454,7.816,7.8381,249713.0
2016-01-11 10:45:00,10.67,10.67,10.64,10.65,216152.0,7.8381,7.8381,7.816,7.8234,216152.0
2016-01-11 10:50:00,10.65,10.67,10.63,10.64,210632.0,7.8234,7.8381,7.8087,7.816,210632.0
2016-01-11 10:55:00,10.65,10.66,10.62,10.64,153526.0,7.8234,7.8307,7.8013,7.816,153526.0
2016-01-11 11:00:00,10.63,10.65,10.62,10.63,205967.0,7.8087,7.8234,7.8013,7.8087,205967.0
2016-01-11 11:05:00,10.63,10.64,10.61,10.63,136549.0,7.8087,7.816,7.794,7.8087,136549.0
2016-01-11 11:10:00,10.63,10.65,10.62,10.63,207255.0,7.8087,7.8234,7.8013,7.8087,207255.0
2016-01-11 11:15:00,10.63,10.66,10.63,10.66,82097.0,7.8087,7.8307,7.8087,7.8307,82097.0
2016-01-11 11:20:00,10.66,10.67,10.64,10.64,284480.0,7.8307,7.8381,7.816,7.816,284480.0
2016-01-11 11:25:00,10.64,10.66,10.63,10.63,110274.0,7.816,7.8307,7.8087,7.8087,110274.0
2016-01-11 11:30:00,10.63,10.64,10.6,10.62,156545.0,7.8087,7.816,7.7867,7.8013,156545.0
2016-01-11 11:35:00,10.61,10.64,10.59,10.6,204115.0,7.794,7.816,7.7793,7.7867,204115.0
2016-01-11 11:40:00,10.59,10.62,10.59,10.59,185349.0,7.7793,7.8013,7.7793,7.7793,185349.0
2016-01-11 11:45:00,10.59,10.62,10.59,10.62,152206.0,7.7793,7.8013,7.7793,7.8013,152206.0
2016-01-11 11:50:00,10.62,10.64,10.61,10.62,116712.0,7.8013,7.816,7.794,7.8013,116712.0
2016-01-11 11:55:00,10.62,10.63,10.61,10.62,137800.0,7.8013,7.8087,7.794,7.8013,137800.0
2016-01-11 12:00:00,10.62,10.64,10.61,10.61,145720.0,7.8013,7.816,7.794,7.794,145720.0
2016-01-11 12:05:00,10.62,10.64,10.61,10.63,97217.0,7.8013,7.816,7.794,7.8087,97217.0
2016-01-11 12:10:00,10.63,10.65,10.61,10.61,165464.0,7.8087,7.8234,7.794,7.794,165464.0
2016-01-11 12:15:00,10.62,10.64,10.6,10.61,158153.0,7.8013,7.816,7.7867,7.794,158153.0
2016-01-11 12:20:00,10.6,10.63,10.6,10.63,124521.0,7.7867,7.8087,7.7867,7.8087,124521.0
2016-01-11 12:25:00,10.63,10.64,10.61,10.61,159913.0,7.8087,7.816,7.794,7.794,159913.0
2016-01-11 12:30:00,10.61,10.65,10.61,10.63,162212.0,7.794,7.8234,7.794,7.8087,162212.0
2016-01-11 12:35:00,10.63,10.65,10.63,10.63,138705.0,7.8087,7.8234,7.8087,7.8087,138705.0
2016-01-11 12:40:00,10.63,10.64,10.62,10.63,110066.0,7.8087,7.816,7.8013,7.8087,110066.0
2016-01-11 12:45:00,10.63,10.64,10.61,10.62,107088.0,7.8087,7.816,7.794,7.8013,107088.0
2016-01-11 12:50:00,10.62,10.64,10.61,10.61,106880.0,7.8013,7.816,7.794,7.794,106880.0
2016-01-11 12:55:00,10.62,10.63,10.61,10.63,123541.0,7.8013,7.8087,7.794,7.8087,123541.0
2016-01-11 13:00:00,10.63,10.63,10.61,10.61,131233.0,7.8087,7.8087,7.794,7.794,131233.0
2016-01-11 13:05:00,10.61,10.63,10.61,10.61,122700.0,7.794,7.8087,7.794,7.794,122700.0
2016-01-11 13:10:00,10.62,10.62,10.55,10.56,237803.0,7.8013,7.8013,7.7499,7.7573,237803.0
2016-01-11 13:15:00,10.57,10.6,10.56,10.6,117479.0,7.7646,7.7867,7.7573,7.7867,117479.0
2016-01-11 13:20:00,10.6,10.6,10.58,10.58,108599.0,7.7867,7.7867,7.772,7.772,108599.0
2016-01-11 13:25:00,10.58,10.59,10.51,10.51,395126.0,7.772,7.7793,7.7205,7.7205,395126.0
2016-01-11 13:30:00,10.52,10.54,10.51,10.54,76428.0,7.7279,7.7426,7.7205,7.7426,76428.0
2016-01-11 13:35:00,10.54,10.55,10.53,10.54,240460.0,7.7426,7.7499,7.7352,7.7426,240460.0
2016-01-11 13:40:00,10.54,10.55,10.52,10.53,187677.0,7.7426,7.7499,7.7279,7.7352,187677.0
2016-01-11 13:45:00,10.53,10.53,10.5,10.5,194481.0,7.7352,7.7352,7.7132,7.7132,194481.0
2016-01-11 13:50:00,10.5,10.54,10.5,10.53,149243.0,7.7132,7.7426,7.7132,7.7352,149243.0
2016-01-11 13:55:00,10.53,10.54,10.52,10.53,88148.0,7.7352,7.7426,7.7279,7.7352,88148.0
2016-01-11 14:00:00,10.54,10.55,10.52,10.55,205023.0,7.7426,7.7499,7.7279,7.7499,205023.0
2016-01-11 14:05:00,10.54,10.55,10.53,10.53,174378.0,7.7426,7.7499,7.7352,7.7352,174378.0
2016-01-11 14:10:00,10.54,10.57,10.53,10.55,184568.0,7.7426,7.7646,7.7352,7.7499,184568.0
2016-01-11 14:15:00,10.54,10.58,10.54,10.58,103965.0,7.7426,7.772,7.7426,7.772,103965.0
2016-01-11 14:20:00,10.58,10.6,10.57,10.59,205485.0,7.772,7.7867,7.7646,7.7793,205485.0
2016-01-11 14:25:00,10.59,10.62,10.58,10.61,185990.0,7.7793,7.8013,7.772,7.794,185990.0
2016-01-11 14:30:00,10.61,10.62,10.57,10.6,159453.0,7.794,7.8013,7.7646,7.7867,159453.0
2016-01-11 14:35:00,10.6,10.61,10.58,10.61,157347.0,7.7867,7.794,7.772,7.794,157347.0
2016-01-11 14:40:00,10.61,10.62,10.6,10.62,125995.0,7.794,7.8013,7.7867,7.8013,125995.0
2016-01-11 14:45:00,10.62,10.63,10.61,10.61,138281.0,7.8013,7.8087,7.794,7.794,138281.0
2016-01-11 14:50:00,10.61,10.62,10.6,10.6,98335.0,7.794,7.8013,7.7867,7.7867,98335.0
2016-01-11 14:55:00,10.6,10.61,10.6,10.61,142292.0,7.7867,7.794,7.7867,7.794,142292.0
2016-01-11 15:00:00,10.61,10.63,10.61,10.63,134709.0,7.794,7.8087,7.794,7.8087,134709.0
2016-01-11 15:05:00,10.63,10.63,10.6,10.62,265736.0,7.8087,7.8087,7.7867,7.8013,265736.0
2016-01-11 15:10:00,10.62,10.62,10.59,10.61,264528.0,7.8013,7.8013,7.7793,7.794,264528.0
2016-01-11 15:15:00,10.61,10.62,10.6,10.62,134168.0,7.794,7.8013,7.7867,7.8013,134168.0
2016-01-11 15:20:00,10.62,10.67,10.61,10.67,272700.0,7.8013,7.8381,7.794,7.8381,272700.0
2016-01-11 15:25:00,10.67,10.69,10.66,10.68,455257.0,7.8381,7.8528,7.8307,7.8454,455257.0
2016-01-11 15:30:00,10.68,10.7,10.66,10.69,295398.0,7.8454,7.8601,7.8307,7.8528,295398.0
2016-01-11 15:35:00,10.7,10.74,10.69,10.71,513834.0,7.8601,7.8895,7.8528,7.8675,513834.0
2016-01-11 15:40:00,10.71,10.75,10.71,10.74,345920.0,7.8675,7.8968,7.8675,7.8895,345920.0
2016-01-11 15:45:00,10.73,10.73,10.67,10.68,388734.0,7.8822,7.8822,7.8381,7.8454,388734.0
2016-01-11 15:50:00,10.68,10.69,10.67,10.69,359728.0,7.8454,7.8528,7.8381,7.8528,359728.0
2016-01-11 15:55:00,10.69,10.7,10.65,10.66,996982.0,7.8528,7.8601,7.8234,7.8307,996982.0
2016-01-12 09:30:00,10.76,10.8,10.73,10.78,384286.0,7.9042,7.9336,7.8822,7.9189,384286.0
2016-01-12 09:35:00,10.78,10.81,10.75,10.8,146084.0,7.9189,7.9409,7.8968,7.9336,146084.0
2016-01-12 09:40:00,10.8,10.89,10.8,10.86,451238.0,7.9336,7.9997,7.9336,7.9777,451238.0
2016-01-12 09:45:00,10.86,10.87,10.83,10.84,394766.0,7.9777,7.985,7.9556,7.963,394766.0
2016-01-12 09:50:00,10.84,10.85,10.83,10.83,211920.0,7.963,7.9703,7.9556,7.9556,211920.0
2016-01-12 09:55:00,10.83,10.84,10.81,10.82,282024.0,7.9556,7.963,7.9409,7.9483,282024.0
2016-01-12 10:00:00,10.82,10.83,10.8,10.8,329971.0,7.9483,7.9556,7.9336,7.9336,329971.0
2016-01-12 10:05:00,10.8,10.82,10.78,10.78,139854.0,7.9336,7.9483,7.9189,7.9189,139854.0
2016-01-12 10:10:00,10.78,10.8,10.75,10.75,184800.0,7.9189,7.9336,7.8968,7.8968,184800.0
2016-01-12 10:15:00,10.75,10.76,10.7,10.73,143045.0,7.8968,7.9042,7.8601,7.8822,143045.0
2016-01-12 10:20:00,10.73,10.73,10.67,10.67,176542.0,7.8822,7.8822,7.8381,7.8381,176542.0
2016-01-12 10:25:00,10.67,10.69,10.65,10.65,145312.0,7.8381,7.8528,7.8234,7.8234,145312.0
2016-01-12 10:30:00,10.65,10.68,10.65,10.66,355333.0,7.8234,7.8454,7.8234,7.8307,355333.0
2016-01-12 10:35:00,10.66,10.68,10.63,10.64,240116.0,7.8307,7.8454,7.8087,7.816,240116.0
2016-01-12 10:40:00,10.64,10.67,10.62,10.64,301823.0,7.816,7.8381,7.8013,7.816,301823.0
2016-01-12 10:45:00,10.64,10.65,10.62,10.64,80727.0,7.816,7.8234,7.8013,7.816,80727.0
2016-01-12 10:50:00,10.64,10.67,10.63,10.67,152882.0,7.816,7.8381,7.8087,7.8381,152882.0
2016-01-12 10:55:00,10.67,10.71,10.66,10.69,266703.0,7.8381,7.8675,7.8307,7.8528,266703.0
2016-01-12 11:00:00,10.68,10.71,10.67,10.69,292748.0,7.8454,7.8675,7.8381,7.8528,292748.0
2016-01-12 11:05:00,10.69,10.7,10.67,10.69,113301.0,7.8528,7.8601,7.8381,7.8528,113301.0
2016-01-12 11:10:00,10.68,10.69,10.64,10.65,217499.0,7.8454,7.8528,7.816,7.8234,217499.0
2016-01-12 11:15:00,10.66,10.69,10.65,10.68,177431.0,7.8307,7.8528,7.8234,7.8454,177431.0
2016-01-12 11:20:00,10.69,10.7,10.67,10.69,97813.0,7.8528,7.8601,7.8381,7.8528,97813.0
2016-01-12 11:25:00,10.69,10.69,10.63,10.64,260788.0,7.8528,7.8528,7.8087,7.816,260788.0
2016-01-12 11:30:00,10.65,10.65,10.64,10.65,39462.0,7.8234,7.8234,7.816,7.8234,39462.0
2016-01-12 11:35:00,10.65,10.65,10.61,10.62,183910.0,7.8234,7.8234,7.794,7.8013,183910.0
2016-01-12 11:40:00,10.63,10.66,10.62,10.66,80310.0,7.8087,7.8307,7.8013,7.8307,80310.0
2016-01-12 11:45:00,10.66,10.69,10.64,10.67,182501.0,7.8307,7.8528,7.816,7.8381,182501.0
2016-01-12 11:50:00,10.68,10.69,10.65,10.66,137301.0,7.8454,7.8528,7.8234,7.8307,137301.0
2016-01-12 11:55:00,10.66,10.68,10.65,10.66,86190.0,7.8307,7.8454,7.8234,7.8307,86190.0
2016-01-12 12:00:00,10.66,10.69,10.66,10.68,115771.0,7.8307,7.8528,7.8307,7.8454,115771.0
2016-01-12 12:05:00,10.68,10.7,10.67,10.68,120115.0,7.8454,7.8601,7.8381,7.8454,120115.0
2016-01-12 12:10:00,10.68,10.68,10.65,10.66,115846.0,7.8454,7.8454,7.8234,7.8307,115846.0
2016-01-12 12:15:00,10.67,10.67,10.65,10.65,136206.0,7.8381,7.8381,7.8234,7.8234,136206.0
2016-01-12 12:20:00,10.65,10.66,10.65,10.65,35445.0,7.8234,7.8307,7.8234,7.8234,35445.0
2016-01-12 12:25:00,10.66,10.67,10.62,10.62,145848.0,7.8307,7.8381,7.8013,7.8013,145848.0
2016-01-12 12:30:00,10.62,10.65,10.62,10.62,127163.0,7.8013,7.8234,7.8013,7.8013,127163.0
2016-01-12 12:35:00,10.62,10.63,10.6,10.62,106934.0,7.8013,7.8087,7.7867,7.8013,106934.0
2016-01-12 12:40:00,10.62,10.62,10.58,10.59,169392.0,7.8013,7.8013,7.772,7.7793,169392.0
2016-01-12 12:45:00,10.59,10.62,10.57,10.61,141417.0,7.7793,7.8013,7.7646,7.794,141417.0
2016-01-12 12:50:00,10.6,10.62,10.59,10.6,131370.0,7.7867,7.8013,7.7793,7.7867,131370.0
2016-01-12 12:55:00,10.61,10.61,10.59,10.6,78095.0,7.794,7.794,7.7793,7.7867,78095.0
2016-01-12 13:00:00,10.59,10.62,10.59,10.59,208859.0,7.7793,7.8013,7.7793,7.7793,208859.0
2016-01-12 13:05:00,10.6,10.61,10.58,10.59,142120.0,7.7867,7.794,7.772,7.7793,142120.0
2016-01-12 13:10:00,10.6,10.63,10.59,10.63,193360.0,7.7867,7.8087,7.7793,7.8087,193360.0
2016-01-12 13:15:00,10.63,10.64,10.62,10.64,60950.0,7.8087,7.816,7.8013,7.816,60950.0
2016-01-12 13:20:00,10.63,10.64,10.62,10.63,237665.0,7.8087,7.816,7.8013,7.8087,237665.0
2016-01-12 13:25:00,10.63,10.66,10.61,10.63,681263.0,7.8087,7.8307,7.794,7.8087,681263.0
2016-01-12 13:30:00,10.63,10.65,10.62,10.63,122304.0,7.8087,7.8234,7.8013,7.8087,122304.0
2016-01-12 13:35:00,10.63,10.66,10.63,10.65,156945.0,7.8087,7.8307,7.8087,7.8234,156945.0
2016-01-12 13:40:00,10.65,10.69,10.64,10.69,112761.0,7.8234,7.8528,7.816,7.8528,112761.0
2016-01-12 13:45:00,10.69,10.7,10.67,10.7,227374.0,7.8528,7.8601,7.8381,7.8601,227374.0
2016-01-12 13:50:00,10.7,10.71,10.68,10.7,112205.0,7.8601,7.8675,7.8454,7.8601,112205.0
2016-01-12 13:55:00,10.7,10.7,10.67,10.7,169752.0,7.8601,7.8601,7.8381,7.8601,169752.0
2016-01-12 14:00:00,10.69,10.7,10.65,10.66,213883.0,7.8528,7.8601,7.8234,7.8307,213883.0
2016-01-12 14:05:00,10.65,10.68,10.64,10.68,161599.0,7.8234,7.8454,7.816,7.8454,161599.0
2016-01-12 14:10:00,10.68,10.7,10.66,10.68,167006.0,7.8454,7.8601,7.8307,7.8454,167006.0
2016-01-12 14:15:00,10.67,10.68,10.64,10.64,202452.0,7.8381,7.8454,7.816,7.816,202452.0
2016-01-12 14:20:00,10.64,10.67,10.63,10.67,195917.0,7.816,7.8381,7.8087,7.8381,195917.0
2016-01-12 14:25:00,10.67,10.69,10.66,10.67,172172.0,7.8381,7.8528,7.8307,7.8381,172172.0
2016-01-12 14:30:00,10.67,10.7,10.66,10.7,207305.0,7.8381,7.8601,7.8307,7.8601,207305.0
2016-01-12 14:35:00,10.7,10.72,10.69,10.71,136168.0,7.8601,7.8748,7.8528,7.8675,136168.0
2016-01-12 14:40:00,10.71,10.73,10.71,10.71,105573.0,7.8675,7.8822,7.8675,7.8675,105573.0
2016-01-12 14:45:00,10.72,10.75,10.71,10.72,229885.0,7.8748,7.8968,7.8675,7.8748,229885.0
2016-01-12 14:50:00,10.72,10.76,10.72,10.76,128325.0,7.8748,7.9042,7.8748,7.9042,128325.0
2016-01-12 14:55:00,10.76,10.78,10.75,10.77,209895.0,7.9042,7.9189,7.8968,7.9115,209895.0
2016-01-12 15:00:00,10.78,10.78,10.73,10.76,306517.0,7.9189,7.9189,7.8822,7.9042,306517.0
2016-01-12 15:05:00,10.76,10.77,10.74,10.75,159686.0,7.9042,7.9115,7.8895,7.8968,159686.0
2016-01-12 15:10:00,10.75,10.79,10.75,10.77,207674.0,7.8968,7.9262,7.8968,7.9115,207674.0
2016-01-12 15:15:00,10.77,10.8,10.76,10.79,276739.0,7.9115,7.9336,7.9042,7.9262,276739.0
2016-01-12 15:20:00,10.8,10.82,10.79,10.81,314306.0,7.9336,7.9483,7.9262,7.9409,314306.0
2016-01-12 15:25:00,10.81,10.84,10.8,10.81,266974.0,7.9409,7.963,7.9336,7.9409,266974.0
2016-01-12 15:30:00,10.81,10.83,10.8,10.8,174744.0,7.9409,7.9556,7.9336,7.9336,174744.0
2016-01-12 15:35:00,10.81,10.84,10.8,10.82,264225.0,7.9409,7.963,7.9336,7.9483,264225.0
2016-01-12 15:40:00,10.81,10.86,10.81,10.85,457435.0,7.9409,7.9777,7.9409,7.9703,457435.0
2016-01-12 15:45:00,10.85,10.87,10.82,10.84,322025.0,7.9703,7.985,7.9483,7.963,322025.0
2016-01-12 15:50:00,10.84,10.85,10.82,10.84,271147.0,7.963,7.9703,7.9483,7.963,271147.0
2016-01-12 15:55:00,10.84,10.85,10.82,10.82,482402.0,7.963,7.9703,7.9483,7.9483,482402.0
2016-01-13 09:30:00,10.83,10.85,10.81,10.84,297475.0,7.9556,7.9703,7.9409,7.963,297475.0
2016-01-13 09:35:00,10.84,10.92,10.82,10.92,199802.0,7.963,8.0217,7.9483,8.0217,199802.0
2016-01-13 09:40:00,10.92,10.93,10.88,10.89,255101.0,8.0217,8.0291,7.9923,7.9997,255101.0
2016-01-13 09:45:00,10.9,10.91,10.87,10.88,118957.0,8.007,8.0144,7.985,7.9923,118957.0
2016-01-13 09:50:00,10.88,10.89,10.83,10.83,151450.0,7.9923,7.9997,7.9556,7.9556,151450.0
2016-01-13 09:55:00,10.83,10.89,10.83,10.85,188282.0,7.9556,7.9997,7.9556,7.9703,188282.0
2016-01-13 10:00:00,10.86,10.89,10.82,10.85,238079.0,7.9777,7.9997,7.9483,7.9703,238079.0
2016-01-13 10:05:00,10.85,10.88,10.84,10.88,163480.0,7.9703,7.9923,7.963,7.9923,163480.0
2016-01-13 10:10:00,10.88,10.89,10.82,10.84,154571.0,7.9923,7.9997,7.9483,7.963,154571.0
2016-01-13 10:15:00,10.84,10.85,10.78,10.8,151724.0,7.963,7.9703,7.9189,7.9336,151724.0
2016-01-13 10:20:00,10.79,10.81,10.77,10.8,127278.0,7.9262,7.9409,7.9115,7.9336,127278.0
2016-01-13 10:25:00,10.8,10.83,10.78,10.8,132200.0,7.9336,7.9556,7.9189,7.9336,132200.0
2016-01-13 10:30:00,10.8,10.81,10.73,10.74,189775.0,7.9336,7.9409,7.8822,7.8895,189775.0
2016-01-13 10:35:00,10.74,10.78,10.73,10.73,110397.0,7.8895,7.9189,7.8822,7.8822,110397.0
2016-01-13 10:40:00,10.73,10.79,10.73,10.77,170747.0,7.8822,7.9262,7.8822,7.9115,170747.0
2016-01-13 10:45:00,10.77,10.79,10.75,10.78,710328.0,7.9115,7.9262,7.8968,7.9189,710328.0
2016-01-13 10:50:00,10.79,10.84,10.78,10.79,200584.0,7.9262,7.963,7.9189,7.9262,200584.0
2016-01-13 10:55:00,10.79,10.82,10.77,10.82,156898.0,7.9262,7.9483,7.9115,7.9483,156898.0
2016-01-13 11:00:00,10.82,10.82,10.77,10.77,187479.0,7.9483,7.9483,7.9115,7.9115,187479.0
2016-01-13 11:05:00,10.78,10.8,10.72,10.73,144434.0,7.9189,7.9336,7.8748,7.8822,144434.0
2016-01-13 11:10:00,10.72,10.79,10.72,10.79,212143.0,7.8748,7.9262,7.8748,7.9262,212143.0
2016-01-13 11:15:00,10.79,10.85,10.78,10.83,429210.0,7.9262,7.9703,7.9189,7.9556,429210.0
2016-01-13 11:20:00,10.83,10.85,10.82,10.84,134753.0,7.9556,7.9703,7.9483,7.963,134753.0
2016-01-13 11:25:00,10.84,10.84,10.78,10.8,89566.0,7.963,7.963,7.9189,7.9336,89566.0
2016-01-13 11:30:00,10.8,10.81,10.73,10.74,262537.0,7.9336,7.9409,7.8822,7.8895,262537.0
2016-01-13 11:35:00,10.74,10.75,10.72,10.72,253124.0,7.8895,7.8968,7.8748,7.8748,253124.0
2016-01-13 11:40:00,10.72,10.74,10.68,10.69,240678.0,7.8748,7.8895,7.8454,7.8528,240678.0
2016-01-13 11:45:00,10.7,10.7,10.63,10.63,316943.0,7.8601,7.8601,7.8087,7.8087,316943.0
2016-01-13 11:50:00,10.64,10.64,10.6,10.62,273095.0,7.816,7.816,7.7867,7.8013,273095.0
2016-01-13 11:55:00,10.62,10.62,10.58,10.6,364450.0,7.8013,7.8013,7.772,7.7867,364450.0
2016-01-13 12:00:00,10.59,10.61,10.57,10.57,94069.0,7.7793,7.794,7.7646,7.7646,94069.0
2016-01-13 12:05:00,10.57,10.58,10.54,10.54,164975.0,7.7646,7.772,7.7426,7.7426,164975.0
2016-01-13 12:10:00,10.54,10.6,10.53,10.6,295762.0,7.7426,7.7867,7.7352,7.7867,295762.0
2016-01-13 12:15:00,10.6,10.62,10.59,10.59,320911.0,7.7867,7.8013,7.7793,7.7793,320911.0
2016-01-13 12:20:00,10.59,10.61,10.58,10.59,183430.0,7.7793,7.794,7.772,7.7793,183430.0
2016-01-13 12:25:00,10.59,10.59,10.55,10.57,244556.0,7.7793,7.7793,7.7499,7.7646,244556.0
2016-01-13 12:30:00,10.57,10.57,10.49,10.53,564683.0,7.7646,7.7646,7.7059,7.7352,564683.0
2016-01-13 12:35:00,10.53,10.54,10.52,10.53,129221.0,7.7352,7.7426,7.7279,7.7352,129221.0
2016-01-13 12:40:00,10.53,10.59,10.53,10.57,203646.0,7.7352,7.7793,7.7352,7.7646,203646.0
2016-01-13 12:45:00,10.57,10.6,10.56,10.57,129749.0,7.7646,7.7867,7.7573,7.7646,129749.0
2016-01-13 12:50:00,10.57,10.57,10.53,10.55,162242.0,7.7646,7.7646,7.7352,7.7499,162242.0
2016-01-13 12:55:00,10.55,10.57,10.53,10.54,198826.0,7.7499,7.7646,7.7352,7.7426,198826.0
2016-01-13 13:00:00,10.55,10.55,10.52,10.54,199016.0,7.7499,7.7499,7.7279,7.7426,199016.0
2016-01-13 13:05:00,10.55,10.57,10.51,10.54,273802.0,7.7499,7.7646,7.7205,7.7426,273802.0
2016-01-13 13:10:00,10.54,10.56,10.5,10.54,245297.0,7.7426,7.7573,7.7132,7.7426,245297.0
2016-01-13 13:15:00,10.54,10.54,10.5,10.5,171571.0,7.7426,7.7426,7.7132,7.7132,171571.0
2016-01-13 13:20:00,10.51,10.54,10.5,10.51,191226.0,7.7205,7.7426,7.7132,7.7205,191226.0
2016-01-13 13:25:00,10.51,10.53,10.49,10.5,224190.0,7.7205,7.7352,7.7059,7.7132,224190.0
2016-01-13 13:30:00,10.5,10.53,10.48,10.49,294664.0,7.7132,7.7352,7.6985,7.7059,294664.0
2016-01-13 13:35:00,10.49,10.5,10.45,10.46,378142.0,7.7059,7.7132,7.6765,7.6838,378142.0
2016-01-13 13:40:00,10.46,10.49,10.44,10.46,811163.0,7.6838,7.7059,7.6691,7.6838,811163.0
2016-01-13 13:45:00,10.46,10.5,10.45,10.48,545087.0,7.6838,7.7132,7.6765,7.6985,545087.0
2016-01-13 13:50:00,10.48,10.57,10.48,10.52,752351.0,7.6985,7.7646,7.6985,7.7279,752351.0
2016-01-13 13:55:00,10.52,10.54,10.49,10.5,249298.0,7.7279,7.7426,7.7059,7.7132,249298.0
2016-01-13 14:00:00,10.49,10.53,10.48,10.5,220917.0,7.7059,7.7352,7.6985,7.7132,220917.0
2016-01-13 14:05:00,10.49,10.54,10.48,10.54,283077.0,7.7059,7.7426,7.6985,7.7426,283077.0
2016-01-13 14:10:00,10.54,10.56,10.51,10.52,247006.0,7.7426,7.7573,7.7205,7.7279,247006.0
2016-01-13 14:15:00,10.52,10.53,10.49,10.53,295658.0,7.7279,7.7352,7.7059,7.7352,295658.0
2016-01-13 14:20:00,10.53,10.54,10.51,10.53,202305.0,7.7352,7.7426,7.7205,7.7352,202305.0
2016-01-13 14:25:00,10.52,10.59,10.52,10.59,302097.0,7.7279,7.7793,7.7279,7.7793,302097.0
2016-01-13 14:30:00,10.58,10.59,10.5,10.5,377675.0,7.772,7.7793,7.7132,7.7132,377675.0
2016-01-13 14:35:00,10.5,10.55,10.49,10.54,327888.0,7.7132,7.7499,7.7059,7.7426,327888.0
2016-01-13 14:40:00,10.55,10.55,10.48,10.51,337552.0,7.7499,7.7499,7.6985,7.7205,337552.0
2016-01-13 14:45:00,10.51,10.54,10.5,10.54,335019.0,7.7205,7.7426,7.7132,7.7426,335019.0
2016-01-13 14:50:00,10.54,10.6,10.53,10.6,266440.0,7.7426,7.7867,7.7352,7.7867,266440.0
2016-01-13 14:55:00,10.6,10.6,10.56,10.57,226339.0,7.7867,7.7867,7.7573,7.7646,226339.0
2016-01-13 15:00:00,10.58,10.6,10.55,10.58,424027.0,7.772,7.7867,7.7499,7.772,424027.0
2016-01-13 15:05:00,10.59,10.61,10.58,10.61,432870.0,7.7793,7.794,7.772,7.794,432870.0
2016-01-13 15:10:00,10.61,10.61,10.6,10.6,449401.0,7.794,7.794,7.7867,7.7867,449401.0
2016-01-13 15:15:00,10.61,10.64,10.6,10.63,498337.0,7.794,7.816,7.7867,7.8087,498337.0
2016-01-13 15:20:00,10.63,10.66,10.62,10.66,570352.0,7.8087,7.8307,7.8013,7.8307,570352.0
2016-01-13 15:25:00,10.66,10.67,10.64,10.64,479256.0,7.8307,7.8381,7.816,7.816,479256.0
2016-01-13 15:30:00,10.64,10.66,10.63,10.63,795943.0,7.816,7.8307,7.8087,7.8087,795943.0
2016-01-13 15:35:00,10.63,10.65,10.61,10.65,780063.0,7.8087,7.8234,7.794,7.8234,780063.0
2016-01-13 15:40:00,10.65,10.66,10.62,10.63,889447.0,7.8234,7.8307,7.8013,7.8087,889447.0
2016-01-13 15:45:00,10.63,10.64,10.6,10.61,882371.0,7.8087,7.816,7.7867,7.794,882371.0
2016-01-13 15:50:00,10.61,10.61,10.56,10.56,882779.0,7.794,7.794,7.7573,7.7573,882779.0
2016-01-13 15:55:00,10.56,10.58,10.55,10.58,1837481.0,7.7573,7.772,7.7499,7.772,1837481.0
2016-01-14 09:30:00,10.6,10.7,10.58,10.6,310338.0,7.7867,7.8601,7.772,7.7867,310338.0
2016-01-14 09:35:00,10.6,10.61,10.54,10.54,145567.0,7.7867,7.794,7.7426,7.7426,145567.0
2016-01-14 09:40:00,10.54,10.66,10.54,10.64,92184.0,7.7426,7.8307,7.7426,7.816,92184.0
2016-01-14 09:45:00,10.64,10.66,10.61,10.65,180900.0,7.816,7.8307,7.794,7.8234,180900.0
2016-01-14 09:50:00,10.65,10.65,10.6,10.61,189318.0,7.8234,7.8234,7.7867,7.794,189318.0
2016-01-14 09:55:00,10.62,10.63,10.58,10.59,179937.0,7.8013,7.8087,7.772,7.7793,179937.0
2016-01-14 10:00:00,10.59,10.62,10.57,10.62,216882.0,7.7793,7.8013,7.7646,7.8013,216882.0
2016-01-14 10:05:00,10.62,10.65,10.61,10.63,378753.0,7.8013,7.8234,7.794,7.8087,378753.0
2016-01-14 10:10:00,10.64,10.7,10.62,10.7,231383.0,7.816,7.8601,7.8013,7.8601,231383.0
2016-01-14 10:15:00,10.69,10.74,10.68,10.74,157291.0,7.8528,7.8895,7.8454,7.8895,157291.0
2016-01-14 10:20:00,10.74,10.8,10.73,10.8,248807.0,7.8895,7.9336,7.8822,7.9336,248807.0
2016-01-14 10:25:00,10.8,10.8,10.75,10.77,521142.0,7.9336,7.9336,7.8968,7.9115,521142.0
2016-01-14 10:30:00,10.77,10.8,10.75,10.76,962288.0,7.9115,7.9336,7.8968,7.9042,962288.0
2016-01-14 10:35:00,10.75,10.8,10.74,10.74,244985.0,7.8968,7.9336,7.8895,7.8895,244985.0
2016-01-14 10:40:00,10.75,10.79,10.74,10.78,232572.0,7.8968,7.9262,7.8895,7.9189,232572.0
2016-01-14 10:45:00,10.78,10.8,10.76,10.79,259125.0,7.9189,7.9336,7.9042,7.9262,259125.0
2016-01-14 10:50:00,10.78,10.79,10.75,10.79,768723.0,7.9189,7.9262,7.8968,7.9262,768723.0
2016-01-14 10:55:00,10.79,10.81,10.77,10.79,434888.0,7.9262,7.9409,7.9115,7.9262,434888.0
2016-01-14 11:00:00,10.79,10.82,10.74,10.76,278682.0,7.9262,7.9483,7.8895,7.9042,278682.0
2016-01-14 11:05:00,10.76,10.77,10.7,10.72,248112.0,7.9042,7.9115,7.8601,7.8748,248112.0
2016-01-14 11:10:00,10.71,10.77,10.7,10.75,195730.0,7.8675,7.9115,7.8601,7.8968,195730.0
2016-01-14 11:15:00,10.75,10.77,10.7,10.72,121518.0,7.8968,7.9115,7.8601,7.8748,121518.0
2016-01-14 11:20:00,10.71,10.73,10.66,10.68,713412.0,7.8675,7.8822,7.8307,7.8454,713412.0
2016-01-14 11:25:00,10.68,10.68,10.64,10.67,178379.0,7.8454,7.8454,7.816,7.8381,178379.0
2016-01-14 11:30:00,10.67,10.68,10.62,10.65,151026.0,7.8381,7.8454,7.8013,7.8234,151026.0
2016-01-14 11:35:00,10.64,10.65,10.61,10.64,219653.0,7.816,7.8234,7.794,7.816,219653.0
2016-01-14 11:40:00,10.63,10.66,10.63,10.65,210595.0,7.8087,7.8307,7.8087,7.8234,210595.0
2016-01-14 11:45:00,10.64,10.67,10.64,10.64,200495.0,7.816,7.8381,7.816,7.816,200495.0
2016-01-14 11:50:00,10.64,10.66,10.63,10.64,89319.0,7.816,7.8307,7.8087,7.816,89319.0
2016-01-14 11:55:00,10.65,10.68,10.64,10.66,188855.0,7.8234,7.8454,7.816,7.8307,188855.0
2016-01-14 12:00:00,10.67,10.68,10.65,10.65,129477.0,7.8381,7.8454,7.8234,7.8234,129477.0
2016-01-14 12:05:00,10.65,10.68,10.63,10.64,348834.0,7.8234,7.8454,7.8087,7.816,348834.0
2016-01-14 12:10:00,10.63,10.65,10.62,10.65,165240.0,7.8087,7.8234,7.8013,7.8234,165240.0
2016-01-14 12:15:00,10.64,10.69,10.64,10.67,161670.0,7.816,7.8528,7.816,7.8381,161670.0
2016-01-14 12:20:00,10.68,10.7,10.65,10.69,253802.0,7.8454,7.8601,7.8234,7.8528,253802.0
2016-01-14 12:25:00,10.68,10.69,10.65,10.65,99900.0,7.8454,7.8528,7.8234,7.8234,99900.0
2016-01-14 12:30:00,10.66,10.67,10.64,10.66,383674.0,7.8307,7.8381,7.816,7.8307,383674.0
2016-01-14 12:35:00,10.66,10.68,10.65,10.67,167080.0,7.8307,7.8454,7.8234,7.8381,167080.0
2016-01-14 12:40:00,10.67,10.69,10.66,10.66,118415.0,7.8381,7.8528,7.8307,7.8307,118415.0
2016-01-14 12:45:00,10.66,10.7,10.65,10.68,212070.0,7.8307,7.8601,7.8234,7.8454,212070.0
2016-01-14 12:50:00,10.68,10.7,10.67,10.7,1552497.0,7.8454,7.8601,7.8381,7.8601,1552497.0
2016-01-14 12:55:00,10.7,10.7,10.64,10.65,672097.0,7.8601,7.8601,7.816,7.8234,672097.0
2016-01-14 13:00:00,10.65,10.67,10.64,10.66,261262.0,7.8234,7.8381,7.816,7.8307,261262.0
2016-01-14 13:05:00,10.66,10.68,10.64,10.66,317601.0,7.8307,7.8454,7.816,7.8307,317601.0
2016-01-14 13:10:00,10.66,10.68,10.65,10.68,226747.0,7.8307,7.8454,7.8234,7.8454,226747.0
2016-01-14 13:15:00,10.68,10.68,10.65,10.66,336225.0,7.8454,7.8454,7.8234,7.8307,336225.0
2016-01-14 13:20:00,10.67,10.68,10.66,10.67,310360.0,7.8381,7.8454,7.8307,7.8381,310360.0
2016-01-14 13:25:00,10.67,10.68,10.65,10.68,172397.0,7.8381,7.8454,7.8234,7.8454,172397.0
2016-01-14 13:30:00,10.68,10.69,10.65,10.66,649922.0,7.8454,7.8528,7.8234,7.8307,649922.0
2016-01-14 13:35:00,10.66,10.68,10.65,10.65,144036.0,7.8307,7.8454,7.8234,7.8234,144036.0
2016-01-14 13:40:00,10.65,10.66,10.65,10.65,52735.0,7.8234,7.8307,7.8234,7.8234,52735.0
2016-01-14 13:45:00,10.66,10.67,10.64,10.67,223077.0,7.8307,7.8381,7.816,7.8381,223077.0
2016-01-14 13:50:00,10.67,10.7,10.66,10.7,283213.0,7.8381,7.8601,7.8307,7.8601,283213.0
2016-01-14 13:55:00,10.7,10.7,10.66,10.66,181918.0,7.8601,7.8601,7.8307,7.8307,181918.0
2016-01-14 14:00:00,10.66,10.67,10.64,10.65,104813.0,7.8307,7.8381,7.816,7.8234,104813.0
2016-01-14 14:05:00,10.64,10.67,10.64,10.67,171589.0,7.816,7.8381,7.816,7.8381,171589.0
2016-01-14 14:10:00,10.67,10.71,10.66,10.7,331715.0,7.8381,7.8675,7.8307,7.8601,331715.0
2016-01-14 14:15:00,10.69,10.7,10.67,10.67,385271.0,7.8528,7.8601,7.8381,7.8381,385271.0
2016-01-14 14:20:00,10.68,10.69,10.65,10.66,374906.0,7.8454,7.8528,7.8234,7.8307,374906.0
2016-01-14 14:25:00,10.66,10.68,10.65,10.66,238324.0,7.8307,7.8454,7.8234,7.8307,238324.0
2016-01-14 14:30:00,10.67,10.67,10.65,10.66,195336.0,7.8381,7.8381,7.8234,7.8307,195336.0
2016-01-14 14:35:00,10.66,10.66,10.62,10.62,301640.0,7.8307,7.8307,7.8013,7.8013,301640.0
2016-01-14 14:40:00,10.62,10.64,10.62,10.63,176596.0,7.8013,7.816,7.8013,7.8087,176596.0
2016-01-14 14:45:00,10.63,10.66,10.63,10.66,655334.0,7.8087,7.8307,7.8087,7.8307,655334.0
2016-01-14 14:50:00,10.66,10.7,10.65,10.69,556503.0,7.8307,7.8601,7.8234,7.8528,556503.0
2016-01-14 14:55:00,10.69,10.69,10.66,10.67,346514.0,7.8528,7.8528,7.8307,7.8381,346514.0
2016-01-14 15:00:00,10.67,10.71,10.66,10.67,365046.0,7.8381,7.8675,7.8307,7.8381,365046.0
2016-01-14 15:05:00,10.67,10.71,10.66,10.67,551183.0,7.8381,7.8675,7.8307,7.8381,551183.0
2016-01-14 15:10:00,10.68,10.68,10.65,10.67,382087.0,7.8454,7.8454,7.8234,7.8381,382087.0
2016-01-14 15:15:00,10.67,10.68,10.66,10.67,355919.0,7.8381,7.8454,7.8307,7.8381,355919.0
2016-01-14 15:20:00,10.67,10.68,10.66,10.67,186093.0,7.8381,7.8454,7.8307,7.8381,186093.0
2016-01-14 15:25:00,10.67,10.68,10.66,10.66,366477.0,7.8381,7.8454,7.8307,7.8307,366477.0
2016-01-14 15:30:00,10.66,10.67,10.62,10.66,486549.0,7.8307,7.8381,7.8013,7.8307,486549.0
2016-01-14 15:35:00,10.66,10.67,10.63,10.65,507583.0,7.8307,7.8381,7.8087,7.8234,507583.0
2016-01-14 15:40:00,10.65,10.68,10.63,10.67,391076.0,7.8234,7.8454,7.8087,7.8381,391076.0
2016-01-14 15:45:00,10.68,10.69,10.64,10.66,526721.0,7.8454,7.8528,7.816,7.8307,526721.0
2016-01-14 15:50:00,10.66,10.68,10.62,10.64,630361.0,7.8307,7.8454,7.8013,7.816,630361.0
2016-01-14 15:55:00,10.65,10.66,10.62,10.62,1099652.0,7.8234,7.8307,7.8013,7.8013,1099652.0
2016-01-15 09:30:00,10.18,10.36,10.16,10.32,1262716.0,7.4781,7.6104,7.4634,7.581,1262716.0
2016-01-15 09:35:00,10.32,10.35,10.25,10.25,249082.0,7.581,7.603,7.5295,7.5295,249082.0
2016-01-15 09:40:00,10.25,10.27,10.17,10.24,211754.0,7.5295,7.5442,7.4708,7.5222,211754.0
2016-01-15 09:45:00,10.24,10.31,10.23,10.26,191877.0,7.5222,7.5736,7.5149,7.5369,191877.0
2016-01-15 09:50:00,10.26,10.29,10.25,10.28,173304.0,7.5369,7.5589,7.5295,7.5516,173304.0
2016-01-15 09:55:00,10.28,10.3,10.23,10.25,230126.0,7.5516,7.5663,7.5149,7.5295,230126.0
2016-01-15 10:00:00,10.25,10.26,10.19,10.24,246253.0,7.5295,7.5369,7.4855,7.5222,246253.0
2016-01-15 10:05:00,10.25,10.29,10.22,10.29,152603.0,7.5295,7.5589,7.5075,7.5589,152603.0
2016-01-15 10:10:00,10.29,10.31,10.26,10.29,177712.0,7.5589,7.5736,7.5369,7.5589,177712.0
2016-01-15 10:15:00,10.29,10.32,10.26,10.31,296593.0,7.5589,7.581,7.5369,7.5736,296593.0
2016-01-15 10:20:00,10.3,10.38,10.29,10.34,148422.0,7.5663,7.625,7.5589,7.5957,148422.0
2016-01-15 10:25:00,10.35,10.38,10.31,10.31,131364.0,7.603,7.625,7.5736,7.5736,131364.0
2016-01-15 10:30:00,10.32,10.35,10.29,10.3,240457.0,7.581,7.603,7.5589,7.5663,240457.0
2016-01-15 10:35:00,10.29,10.34,10.29,10.33,143741.0,7.5589,7.5957,7.5589,7.5883,143741.0
2016-01-15 10:40:00,10.33,10.34,10.3,10.31,119133.0,7.5883,7.5957,7.5663,7.5736,119133.0
2016-01-15 10:45:00,10.31,10.32,10.28,10.29,137190.0,7.5736,7.581,7.5516,7.5589,137190.0
2016-01-15 10:50:00,10.3,10.31,10.25,10.28,141737.0,7.5663,7.5736,7.5295,7.5516,141737.0
2016-01-15 10:55:00,10.28,10.29,10.26,10.27,163882.0,7.5516,7.5589,7.5369,7.5442,163882.0
2016-01-15 11:00:00,10.27,10.3,10.22,10.25,279764.0,7.5442,7.5663,7.5075,7.5295,279764.0
2016-01-15 11:05:00,10.25,10.26,10.2,10.22,185445.0,7.5295,7.5369,7.4928,7.5075,185445.0
2016-01-15 11:10:00,10.21,10.23,10.19,10.22,118912.0,7.5002,7.5149,7.4855,7.5075,118912.0
2016-01-15 11:15:00,10.22,10.24,10.17,10.18,168619.0,7.5075,7.5222,7.4708,7.4781,168619.0
2016-01-15 11:20:00,10.19,10.2,10.15,10.18,165318.0,7.4855,7.4928,7.4561,7.4781,165318.0
2016-01-15 11:25:00,10.18,10.2,10.16,10.18,172557.0,7.4781,7.4928,7.4634,7.4781,172557.0
2016-01-15 11:30:00,10.18,10.2,10.12,10.13,319971.0,7.4781,7.4928,7.4341,7.4414,319971.0
2016-01-15 11:35:00,10.14,10.16,10.12,10.14,216987.0,7.4487,7.4634,7.4341,7.4487,216987.0
2016-01-15 11:40:00,10.13,10.14,10.07,10.08,235291.0,7.4414,7.4487,7.3973,7.4047,235291.0
2016-01-15 11:45:00,10.08,10.11,10.07,10.07,132314.0,7.4047,7.4267,7.3973,7.3973,132314.0
2016-01-15 11:50:00,10.07,10.1,10.05,10.06,230198.0,7.3973,7.4194,7.3826,7.39,230198.0
2016-01-15 11:55:00,10.06,10.11,10.05,10.11,245011.0,7.39,7.4267,7.3826,7.4267,245011.0
2016-01-15 12:00:00,10.1,10.12,10.09,10.12,216417.0,7.4194,7.4341,7.412,7.4341,216417.0
2016-01-15 12:05:00,10.12,10.14,10.11,10.13,74015.0,7.4341,7.4487,7.4267,7.4414,74015.0
2016-01-15 12:10:00,10.13,10.14,10.09,10.1,275560.0,7.4414,7.4487,7.412,7.4194,275560.0
2016-01-15 12:15:00,10.09,10.12,10.08,10.11,387899.0,7.412,7.4341,7.4047,7.4267,387899.0
2016-01-15 12:20:00,10.11,10.11,10.06,10.07,284126.0,7.4267,7.4267,7.39,7.3973,284126.0
2016-01-15 12:25:00,10.07,10.09,10.05,10.09,111616.0,7.3973,7.412,7.3826,7.412,111616.0
2016-01-15 12:30:00,10.08,10.09,10.03,10.07,260128.0,7.4047,7.412,7.3679,7.3973,260128.0
2016-01-15 12:35:00,10.06,10.09,10.06,10.07,167249.0,7.39,7.412,7.39,7.3973,167249.0
2016-01-15 12:40:00,10.07,10.09,10.05,10.09,99045.0,7.3973,7.412,7.3826,7.412,99045.0
2016-01-15 12:45:00,10.09,10.12,10.08,10.1,147262.0,7.412,7.4341,7.4047,7.4194,147262.0
2016-01-15 12:50:00,10.11,10.13,10.1,10.12,114319.0,7.4267,7.4414,7.4194,7.4341,114319.0
2016-01-15 12:55:00,10.12,10.15,10.11,10.15,155598.0,7.4341,7.4561,7.4267,7.4561,155598.0
2016-01-15 13:00:00,10.14,10.15,10.1,10.12,193922.0,7.4487,7.4561,7.4194,7.4341,193922.0
2016-01-15 13:05:00,10.12,10.13,10.06,10.07,180764.0,7.4341,7.4414,7.39,7.3973,180764.0
2016-01-15 13:10:00,10.08,10.11,10.07,10.07,271178.0,7.4047,7.4267,7.3973,7.3973,271178.0
2016-01-15 13:15:00,10.08,10.09,10.06,10.09,228185.0,7.4047,7.412,7.39,7.412,228185.0
2016-01-15 13:20:00,10.09,10.1,10.04,10.04,305153.0,7.412,7.4194,7.3753,7.3753,305153.0
2016-01-15 13:25:00,10.04,10.06,10.01,10.02,326227.0,7.3753,7.39,7.3532,7.3606,326227.0
2016-01-15 13:30:00,10.02,10.03,10.0,10.02,491619.0,7.3606,7.3679,7.3459,7.3606,491619.0
2016-01-15 13:35:00,10.02,10.03,9.99,10.01,330406.0,7.3606,7.3679,7.3386,7.3532,330406.0
2016-01-15 13:40:00,10.01,10.11,10.0,10.1,206150.0,7.3532,7.4267,7.3459,7.4194,206150.0
2016-01-15 13:45:00,10.1,10.1,10.07,10.08,122258.0,7.4194,7.4194,7.3973,7.4047,122258.0
2016-01-15 13:50:00,10.07,10.13,10.07,10.12,225338.0,7.3973,7.4414,7.3973,7.4341,225338.0
2016-01-15 13:55:00,10.11,10.13,10.09,10.12,156777.0,7.4267,7.4414,7.412,7.4341,156777.0
2016-01-15 14:00:00,10.12,10.13,10.1,10.1,594696.0,7.4341,7.4414,7.4194,7.4194,594696.0
2016-01-15 14:05:00,10.1,10.15,10.1,10.13,233543.0,7.4194,7.4561,7.4194,7.4414,233543.0
2016-01-15 14:10:00,10.13,10.15,10.11,10.12,205161.0,7.4414,7.4561,7.4267,7.4341,205161.0
2016-01-15 14:15:00,10.11,10.12,10.11,10.12,90231.0,7.4267,7.4341,7.4267,7.4341,90231.0
2016-01-15 14:20:00,10.12,10.12,10.09,10.1,87375.0,7.4341,7.4341,7.412,7.4194,87375.0
2016-01-15 14:25:00,10.1,10.1,10.07,10.08,110265.0,7.4194,7.4194,7.3973,7.4047,110265.0
2016-01-15 14:30:00,10.08,10.09,10.06,10.07,269504.0,7.4047,7.412,7.39,7.3973,269504.0
2016-01-15 14:35:00,10.06,10.1,10.06,10.1,74306.0,7.39,7.4194,7.39,7.4194,74306.0
2016-01-15 14:40:00,10.1,10.13,10.1,10.12,193004.0,7.4194,7.4414,7.4194,7.4341,193004.0
2016-01-15 14:45:00,10.12,10.14,10.11,10.13,90551.0,7.4341,7.4487,7.4267,7.4414,90551.0
2016-01-15 14:50:00,10.14,10.16,10.12,10.16,238006.0,7.4487,7.4634,7.4341,7.4634,238006.0
2016-01-15 14:55:00,10.16,10.2,10.15,10.18,234494.0,7.4634,7.4928,7.4561,7.4781,234494.0
2016-01-15 15:00:00,10.18,10.19,10.14,10.19,255713.0,7.4781,7.4855,7.4487,7.4855,255713.0
2016-01-15 15:05:00,10.19,10.2,10.15,10.17,597866.0,7.4855,7.4928,7.4561,7.4708,597866.0
2016-01-15 15:10:00,10.16,10.17,10.13,10.15,218295.0,7.4634,7.4708,7.4414,7.4561,218295.0
2016-01-15 15:15:00,10.15,10.15,10.1,10.1,155739.0,7.4561,7.4561,7.4194,7.4194,155739.0
2016-01-15 15:20:00,10.1,10.17,10.1,10.16,284073.0,7.4194,7.4708,7.4194,7.4634,284073.0
2016-01-15 15:25:00,10.17,10.17,10.13,10.16,354508.0,7.4708,7.4708,7.4414,7.4634,354508.0
2016-01-15 15:30:00,10.16,10.16,10.12,10.13,476500.0,7.4634,7.4634,7.4341,7.4414,476500.0
2016-01-15 15:35:00,10.13,10.18,10.11,10.14,539922.0,7.4414,7.4781,7.4267,7.4487,539922.0
2016-01-15 15:40:00,10.14,10.17,10.12,10.17,627438.0,7.4487,7.4708,7.4341,7.4708,627438.0
2016-01-15 15:45:00,10.17,10.17,10.12,10.15,423726.0,7.4708,7.4708,7.4341,7.4561,423726.0
2016-01-15 15:50:00,10.15,10.15,10.12,10.12,485380.0,7.4561,7.4561,7.4341,7.4341,485380.0
2016-01-15 15:55:00,10.12,10.13,10.11,10.11,1391136.0,7.4341,7.4414,7.4267,7.4267,1391136.0
2016-01-19 09:30:00,10.27,10.28,10.18,10.21,451597.0,7.5442,7.5516,7.4781,7.5002,451597.0
2016-01-19 09:35:00,10.2,10.21,10.09,10.1,215090.0,7.4928,7.5002,7.412,7.4194,215090.0
2016-01-19 09:40:00,10.09,10.1,9.93,9.97,411370.0,7.412,7.4194,7.2945,7.3239,411370.0
2016-01-19 09:45:00,9.97,9.99,9.86,9.88,388695.0,7.3239,7.3386,7.2431,7.2578,388695.0
2016-01-19 09:50:00,9.88,9.94,9.85,9.91,497180.0,7.2578,7.3018,7.2357,7.2798,497180.0
2016-01-19 09:55:00,9.9,9.98,9.88,9.98,160665.0,7.2724,7.3312,7.2578,7.3312,160665.0
2016-01-19 10:00:00,9.96,10.01,9.95,9.99,337235.0,7.3165,7.3532,7.3092,7.3386,337235.0
2016-01-19 10:05:00,9.99,10.04,9.98,9.99,201492.0,7.3386,7.3753,7.3312,7.3386,201492.0
2016-01-19 10:10:00,9.99,10.08,9.99,10.04,408325.0,7.3386,7.4047,7.3386,7.3753,408325.0
2016-01-19 10:15:00,10.04,10.07,10.0,10.0,610216.0,7.3753,7.3973,7.3459,7.3459,610216.0
2016-01-19 10:20:00,10.01,10.02,9.95,9.97,234154.0,7.3532,7.3606,7.3092,7.3239,234154.0
2016-01-19 10:25:00,9.98,9.99,9.95,9.95,257510.0,7.3312,7.3386,7.3092,7.3092,257510.0
2016-01-19 10:30:00,9.95,9.99,9.93,9.94,236729.0,7.3092,7.3386,7.2945,7.3018,236729.0
2016-01-19 10:35:00,9.93,9.93,9.86,9.86,262349.0,7.2945,7.2945,7.2431,7.2431,262349.0
2016-01-19 10:40:00,9.86,9.96,9.85,9.94,516225.0,7.2431,7.3165,7.2357,7.3018,516225.0
2016-01-19 10:45:00,9.93,9.98,9.9,9.97,603179.0,7.2945,7.3312,7.2724,7.3239,603179.0
2016-01-19 10:50:00,9.98,10.0,9.89,9.9,251573.0,7.3312,7.3459,7.2651,7.2724,251573.0
2016-01-19 10:55:00,9.9,9.9,9.86,9.87,180936.0,7.2724,7.2724,7.2431,7.2504,180936.0
2016-01-19 11:00:00,9.87,9.89,9.82,9.84,435076.0,7.2504,7.2651,7.2137,7.2284,435076.0
2016-01-19 11:05:00,9.84,9.87,9.8,9.8,522444.0,7.2284,7.2504,7.199,7.199,522444.0
2016-01-19 11:10:00,9.8,9.86,9.79,9.82,331737.0,7.199,7.2431,7.1916,7.2137,331737.0
2016-01-19 11:15:00,9.82,9.82,9.76,9.77,312786.0,7.2137,7.2137,7.1696,7.1769,312786.0
2016-01-19 11:20:00,9.78,9.8,9.75,9.75,243839.0,7.1843,7.199,7.1623,7.1623,243839.0
2016-01-19 11:25:00,9.76,9.82,9.75,9.81,461667.0,7.1696,7.2137,7.1623,7.2063,461667.0
2016-01-19 11:30:00,9.81,9.84,9.8,9.83,185426.0,7.2063,7.2284,7.199,7.221,185426.0
2016-01-19 11:35:00,9.84,9.88,9.82,9.88,177819.0,7.2284,7.2578,7.2137,7.2578,177819.0
2016-01-19 11:40:00,9.88,9.91,9.87,9.9,144472.0,7.2578,7.2798,7.2504,7.2724,144472.0
2016-01-19 11:45:00,9.9,9.91,9.83,9.84,121963.0,7.2724,7.2798,7.221,7.2284,121963.0
2016-01-19 11:50:00,9.83,9.84,9.79,9.82,162589.0,7.221,7.2284,7.1916,7.2137,162589.0
2016-01-19 11:55:00,9.82,9.84,9.8,9.81,200811.0,7.2137,7.2284,7.199,7.2063,200811.0
2016-01-19 12:00:00,9.81,9.82,9.76,9.78,415693.0,7.2063,7.2137,7.1696,7.1843,415693.0
2016-01-19 12:05:00,9.77,9.78,9.73,9.73,291318.0,7.1769,7.1843,7.1476,7.1476,291318.0
2016-01-19 12:10:00,9.74,9.76,9.73,9.75,148958.0,7.1549,7.1696,7.1476,7.1623,148958.0
2016-01-19 12:15:00,9.75,9.78,9.74,9.77,190611.0,7.1623,7.1843,7.1549,7.1769,190611.0
2016-01-19 12:20:00,9.77,9.81,9.76,9.8,172144.0,7.1769,7.2063,7.1696,7.199,172144.0
2016-01-19 12:25:00,9.8,9.86,9.8,9.86,365189.0,7.199,7.2431,7.199,7.2431,365189.0
2016-01-19 12:30:00,9.86,9.88,9.84,9.84,165197.0,7.2431,7.2578,7.2284,7.2284,165197.0
2016-01-19 12:35:00,9.84,9.86,9.83,9.84,466154.0,7.2284,7.2431,7.221,7.2284,466154.0
2016-01-19 12:40:00,9.84,9.88,9.81,9.82,353039.0,7.2284,7.2578,7.2063,7.2137,353039.0
2016-01-19 12:45:00,9.82,9.84,9.77,9.79,273937.0,7.2137,7.2284,7.1769,7.1916,273937.0
2016-01-19 12:50:00,9.79,9.83,9.78,9.83,233318.0,7.1916,7.221,7.1843,7.221,233318.0
2016-01-19 12:55:00,9.83,9.87,9.82,9.85,465358.0,7.221,7.2504,7.2137,7.2357,465358.0
2016-01-19 13:00:00,9.85,9.86,9.83,9.84,289044.0,7.2357,7.2431,7.221,7.2284,289044.0
2016-01-19 13:05:00,9.84,9.84,9.81,9.83,230104.0,7.2284,7.2284,7.2063,7.221,230104.0
2016-01-19 13:10:00,9.84,9.85,9.83,9.83,183729.0,7.2284,7.2357,7.221,7.221,183729.0
2016-01-19 13:15:00,9.83,9.87,9.82,9.86,103693.0,7.221,7.2504,7.2137,7.2431,103693.0
2016-01-19 13:20:00,9.87,9.87,9.82,9.85,218621.0,7.2504,7.2504,7.2137,7.2357,218621.0
2016-01-19 13:25:00,9.85,9.86,9.83,9.85,101700.0,7.2357,7.2431,7.221,7.2357,101700.0
2016-01-19 13:30:00,9.85,9.85,9.8,9.82,121344.0,7.2357,7.2357,7.199,7.2137,121344.0
2016-01-19 13:35:00,9.82,9.86,9.81,9.86,204007.0,7.2137,7.2431,7.2063,7.2431,204007.0
2016-01-19 13:40:00,9.86,9.9,9.84,9.85,389681.0,7.2431,7.2724,7.2284,7.2357,389681.0
2016-01-19 13:45:00,9.85,9.85,9.82,9.83,355404.0,7.2357,7.2357,7.2137,7.221,355404.0
2016-01-19 13:50:00,9.83,9.84,9.78,9.79,208826.0,7.221,7.2284,7.1843,7.1916,208826.0
2016-01-19 13:55:00,9.8,9.82,9.79,9.81,130740.0,7.199,7.2137,7.1916,7.2063,130740.0
2016-01-19 14:00:00,9.81,9.81,9.79,9.8,134781.0,7.2063,7.2063,7.1916,7.199,134781.0
2016-01-19 14:05:00,9.8,9.81,9.77,9.78,174116.0,7.199,7.2063,7.1769,7.1843,174116.0
2016-01-19 14:10:00,9.78,9.79,9.77,9.77,79014.0,7.1843,7.1916,7.1769,7.1769,79014.0
2016-01-19 14:15:00,9.77,9.8,9.76,9.8,193627.0,7.1769,7.199,7.1696,7.199,193627.0
2016-01-19 14:20:00,9.79,9.8,9.75,9.76,249119.0,7.1916,7.199,7.1623,7.1696,249119.0
2016-01-19 14:25:00,9.77,9.78,9.75,9.76,161077.0,7.1769,7.1843,7.1623,7.1696,161077.0
2016-01-19 14:30:00,9.76,9.79,9.75,9.75,197491.0,7.1696,7.1916,7.1623,7.1623,197491.0
2016-01-19 14:35:00,9.76,9.76,9.73,9.74,167821.0,7.1696,7.1696,7.1476,7.1549,167821.0
2016-01-19 14:40:00,9.73,9.74,9.7,9.7,173187.0,7.1476,7.1549,7.1255,7.1255,173187.0
2016-01-19 14:45:00,9.71,9.74,9.7,9.73,221949.0,7.1329,7.1549,7.1255,7.1476,221949.0
2016-01-19 14:50:00,9.74,9.74,9.71,9.72,155534.0,7.1549,7.1549,7.1329,7.1402,155534.0
2016-01-19 14:55:00,9.72,9.75,9.72,9.74,186852.0,7.1402,7.1623,7.1402,7.1549,186852.0
2016-01-19 15:00:00,9.74,9.81,9.73,9.79,278626.0,7.1549,7.2063,7.1476,7.1916,278626.0
2016-01-19 15:05:00,9.8,9.81,9.78,9.79,183415.0,7.199,7.2063,7.1843,7.1916,183415.0
2016-01-19 15:10:00,9.79,9.79,9.76,9.77,197190.0,7.1916,7.1916,7.1696,7.1769,197190.0
2016-01-19 15:15:00,9.78,9.78,9.72,9.72,425664.0,7.1843,7.1843,7.1402,7.1402,425664.0
2016-01-19 15:20:00,9.73,9.77,9.72,9.74,245918.0,7.1476,7.1769,7.1402,7.1549,245918.0
2016-01-19 15:25:00,9.75,9.8,9.74,9.8,414191.0,7.1623,7.199,7.1549,7.199,414191.0
2016-01-19 15:30:00,9.8,9.8,9.78,9.79,233166.0,7.199,7.199,7.1843,7.1916,233166.0
2016-01-19 15:35:00,9.79,9.81,9.78,9.8,455139.0,7.1916,7.2063,7.1843,7.199,455139.0
2016-01-19 15:40:00,9.8,9.81,9.76,9.78,921380.0,7.199,7.2063,7.1696,7.1843,921380.0
2016-01-19 15:45:00,9.78,9.8,9.76,9.79,578195.0,7.1843,7.199,7.1696,7.1916,578195.0
2016-01-19 15:50:00,9.79,9.81,9.78,9.79,466765.0,7.1916,7.2063,7.1843,7.1916,466765.0
2016-01-19 15:55:00,9.79,9.79,9.76,9.77,1770556.0,7.1916,7.1916,7.1696,7.1769,1770556.0
2016-01-20 09:30:00,9.55,9.6,9.5,9.59,451549.0,7.0153,7.0521,6.9786,7.0447,451549.0
2016-01-20 09:35:00,9.59,9.59,9.47,9.48,378721.0,7.0447,7.0447,6.9566,6.9639,378721.0
2016-01-20 09:40:00,9.47,9.49,9.38,9.45,327634.0,6.9566,6.9713,6.8905,6.9419,327634.0
2016-01-20 09:45:00,9.46,9.54,9.45,9.53,418120.0,6.9492,7.008,6.9419,7.0006,418120.0
2016-01-20 09:50:00,9.53,9.58,9.47,9.48,337620.0,7.0006,7.0374,6.9566,6.9639,337620.0
2016-01-20 09:55:00,9.48,9.48,9.4,9.44,130051.0,6.9639,6.9639,6.9051,6.9345,130051.0
2016-01-20 10:00:00,9.44,9.44,9.38,9.4,147826.0,6.9345,6.9345,6.8905,6.9051,147826.0
2016-01-20 10:05:00,9.4,9.42,9.38,9.39,185266.0,6.9051,6.9198,6.8905,6.8978,185266.0
2016-01-20 10:10:00,9.39,9.4,9.36,9.37,261624.0,6.8978,6.9051,6.8758,6.8831,261624.0
2016-01-20 10:15:00,9.37,9.4,9.32,9.35,119701.0,6.8831,6.9051,6.8464,6.8684,119701.0
2016-01-20 10:20:00,9.35,9.35,9.3,9.35,216521.0,6.8684,6.8684,6.8317,6.8684,216521.0
2016-01-20 10:25:00,9.34,9.35,9.31,9.33,259975.0,6.8611,6.8684,6.839,6.8537,259975.0
2016-01-20 10:30:00,9.33,9.34,9.28,9.29,428766.0,6.8537,6.8611,6.817,6.8243,428766.0
2016-01-20 10:35:00,9.29,9.3,9.25,9.27,414081.0,6.8243,6.8317,6.795,6.8097,414081.0
2016-01-20 10:40:00,9.28,9.39,9.26,9.39,300336.0,6.817,6.8978,6.8023,6.8978,300336.0
2016-01-20 10:45:00,9.38,9.39,9.33,9.36,260319.0,6.8905,6.8978,6.8537,6.8758,260319.0
2016-01-20 10:50:00,9.36,9.37,9.31,9.33,285094.0,6.8758,6.8831,6.839,6.8537,285094.0
2016-01-20 10:55:00,9.33,9.34,9.28,9.29,398413.0,6.8537,6.8611,6.817,6.8243,398413.0
2016-01-20 11:00:00,9.29,9.34,9.28,9.32,315736.0,6.8243,6.8611,6.817,6.8464,315736.0
2016-01-20 11:05:00,9.33,9.35,9.3,9.31,323912.0,6.8537,6.8684,6.8317,6.839,323912.0
2016-01-20 11:10:00,9.31,9.34,9.29,9.33,681446.0,6.839,6.8611,6.8243,6.8537,681446.0
2016-01-20 11:15:00,9.33,9.36,9.3,9.33,783378.0,6.8537,6.8758,6.8317,6.8537,783378.0
2016-01-20 11:20:00,9.33,9.34,9.29,9.3,503437.0,6.8537,6.8611,6.8243,6.8317,503437.0
2016-01-20 11:25:00,9.3,9.33,9.3,9.31,365736.0,6.8317,6.8537,6.8317,6.839,365736.0
2016-01-20 11:30:00,9.32,9.4,9.31,9.4,736389.0,6.8464,6.9051,6.839,6.9051,736389.0
2016-01-20 11:35:00,9.39,9.44,9.38,9.41,438168.0,6.8978,6.9345,6.8905,6.9125,438168.0
2016-01-20 11:40:00,9.41,9.44,9.37,9.39,303857.0,6.9125,6.9345,6.8831,6.8978,303857.0
2016-01-20 11:45:00,9.38,9.39,9.36,9.36,126389.0,6.8905,6.8978,6.8758,6.8758,126389.0
2016-01-20 11:50:00,9.36,9.37,9.33,9.36,305562.0,6.8758,6.8831,6.8537,6.8758,305562.0
2016-01-20 11:55:00,9.35,9.38,9.33,9.37,118682.0,6.8684,6.8905,6.8537,6.8831,118682.0
2016-01-20 12:00:00,9.37,9.39,9.36,9.38,104924.0,6.8831,6.8978,6.8758,6.8905,104924.0
2016-01-20 12:05:00,9.37,9.38,9.34,9.36,204506.0,6.8831,6.8905,6.8611,6.8758,204506.0
2016-01-20 12:10:00,9.36,9.38,9.3,9.3,860710.0,6.8758,6.8905,6.8317,6.8317,860710.0
2016-01-20 12:15:00,9.3,9.31,9.24,9.27,351966.0,6.8317,6.839,6.7876,6.8097,351966.0
2016-01-20 12:20:00,9.27,9.3,9.26,9.29,140384.0,6.8097,6.8317,6.8023,6.8243,140384.0
2016-01-20 12:25:00,9.28,9.32,9.28,9.32,234079.0,6.817,6.8464,6.817,6.8464,234079.0
2016-01-20 12:30:00,9.32,9.35,9.31,9.34,189547.0,6.8464,6.8684,6.839,6.8611,189547.0
2016-01-20 12:35:00,9.34,9.35,9.33,9.35,191164.0,6.8611,6.8684,6.8537,6.8684,191164.0
2016-01-20 12:40:00,9.35,9.36,9.33,9.34,138748.0,6.8684,6.8758,6.8537,6.8611,138748.0
2016-01-20 12:45:00,9.34,9.35,9.31,9.33,143359.0,6.8611,6.8684,6.839,6.8537,143359.0
2016-01-20 12:50:00,9.33,9.35,9.31,9.35,268870.0,6.8537,6.8684,6.839,6.8684,268870.0
2016-01-20 12:55:00,9.34,9.39,9.33,9.36,267702.0,6.8611,6.8978,6.8537,6.8758,267702.0
2016-01-20 13:00:00,9.37,9.37,9.34,9.36,211393.0,6.8831,6.8831,6.8611,6.8758,211393.0
2016-01-20 13:05:00,9.36,9.36,9.32,9.33,159236.0,6.8758,6.8758,6.8464,6.8537,159236.0
2016-01-20 13:10:00,9.33,9.34,9.32,9.32,128952.0,6.8537,6.8611,6.8464,6.8464,128952.0
2016-01-20 13:15:00,9.32,9.34,9.29,9.29,254905.0,6.8464,6.8611,6.8243,6.8243,254905.0
2016-01-20 13:20:00,9.29,9.34,9.28,9.34,195246.0,6.8243,6.8611,6.817,6.8611,195246.0
2016-01-20 13:25:00,9.34,9.35,9.31,9.33,175171.0,6.8611,6.8684,6.839,6.8537,175171.0
2016-01-20 13:30:00,9.34,9.35,9.32,9.35,213840.0,6.8611,6.8684,6.8464,6.8684,213840.0
2016-01-20 13:35:00,9.34,9.36,9.33,9.34,531850.0,6.8611,6.8758,6.8537,6.8611,531850.0
2016-01-20 13:40:00,9.35,9.39,9.34,9.38,311977.0,6.8684,6.8978,6.8611,6.8905,311977.0
2016-01-20 13:45:00,9.39,9.41,9.36,9.4,272695.0,6.8978,6.9125,6.8758,6.9051,272695.0
2016-01-20 13:50:00,9.39,9.44,9.39,9.4,388850.0,6.8978,6.9345,6.8978,6.9051,388850.0
2016-01-20 13:55:00,9.4,9.42,9.37,9.38,223088.0,6.9051,6.9198,6.8831,6.8905,223088.0
2016-01-20 14:00:00,9.38,9.39,9.34,9.36,166968.0,6.8905,6.8978,6.8611,6.8758,166968.0
2016-01-20 14:05:00,9.36,9.4,9.34,9.37,262561.0,6.8758,6.9051,6.8611,6.8831,262561.0
2016-01-20 14:10:00,9.37,9.4,9.37,9.37,363285.0,6.8831,6.9051,6.8831,6.8831,363285.0
2016-01-20 14:15:00,9.37,9.41,9.36,9.39,166558.0,6.8831,6.9125,6.8758,6.8978,166558.0
2016-01-20 14:20:00,9.4,9.43,9.38,9.42,247204.0,6.9051,6.9272,6.8905,6.9198,247204.0
2016-01-20 14:25:00,9.43,9.43,9.38,9.39,159634.0,6.9272,6.9272,6.8905,6.8978,159634.0
2016-01-20 14:30:00,9.4,9.41,9.36,9.39,219078.0,6.9051,6.9125,6.8758,6.8978,219078.0
2016-01-20 14:35:00,9.39,9.41,9.37,9.4,179797.0,6.8978,6.9125,6.8831,6.9051,179797.0
2016-01-20 14:40:00,9.4,9.41,9.38,9.39,178707.0,6.9051,6.9125,6.8905,6.8978,178707.0
2016-01-20 14:45:00,9.38,9.4,9.37,9.4,195436.0,6.8905,6.9051,6.8831,6.9051,195436.0
2016-01-20 14:50:00,9.39,9.44,9.39,9.44,395986.0,6.8978,6.9345,6.8978,6.9345,395986.0
2016-01-20 14:55:00,9.44,9.47,9.42,9.42,248464.0,6.9345,6.9566,6.9198,6.9198,248464.0
2016-01-20 15:00:00,9.43,9.46,9.42,9.46,280481.0,6.9272,6.9492,6.9198,6.9492,280481.0
2016-01-20 15:05:00,9.46,9.49,9.45,9.48,261406.0,6.9492,6.9713,6.9419,6.9639,261406.0
2016-01-20 15:10:00,9.48,9.5,9.47,9.49,305285.0,6.9639,6.9786,6.9566,6.9713,305285.0
2016-01-20 15:15:00,9.5,9.58,9.49,9.56,528577.0,6.9786,7.0374,6.9713,7.0227,528577.0
2016-01-20 15:20:00,9.56,9.59,9.54,9.57,309225.0,7.0227,7.0447,7.008,7.03,309225.0
2016-01-20 15:25:00,9.57,9.63,9.55,9.62,468098.0,7.03,7.0741,7.0153,7.0668,468098.0
2016-01-20 15:30:00,9.62,9.63,9.57,9.59,584409.0,7.0668,7.0741,7.03,7.0447,584409.0
2016-01-20 15:35:00,9.59,9.61,9.57,9.61,714810.0,7.0447,7.0594,7.03,7.0594,714810.0
2016-01-20 15:40:00,9.61,9.61,9.55,9.59,579625.0,7.0594,7.0594,7.0153,7.0447,579625.0
2016-01-20 15:45:00,9.59,9.6,9.53,9.57,754215.0,7.0447,7.0521,7.0006,7.03,754215.0
2016-01-20 15:50:00,9.57,9.58,9.55,9.57,582839.0,7.03,7.0374,7.0153,7.03,582839.0
2016-01-20 15:55:00,9.57,9.57,9.53,9.55,1033141.0,7.03,7.03,7.0006,7.0153,1033141.0
2016-01-21 09:30:00,9.61,9.62,9.53,9.6,262050.0,7.0594,7.0668,7.0006,7.0521,262050.0
2016-01-21 09:35:00,9.6,9.64,9.56,9.57,191512.0,7.0521,7.0814,7.0227,7.03,191512.0
2016-01-21 09:40:00,9.58,9.58,9.54,9.57,59420.0,7.0374,7.0374,7.008,7.03,59420.0
2016-01-21 09:45:00,9.57,9.57,9.5,9.51,76868.0,7.03,7.03,6.9786,6.986,76868.0
2016-01-21 09:50:00,9.51,9.57,9.51,9.57,48465.0,6.986,7.03,6.986,7.03,48465.0
2016-01-21 09:55:00,9.57,9.59,9.55,9.56,61637.0,7.03,7.0447,7.0153,7.0227,61637.0
2016-01-21 10:00:00,9.56,9.64,9.55,9.63,169540.0,7.0227,7.0814,7.0153,7.0741,169540.0
2016-01-21 10:05:00,9.63,9.68,9.61,9.68,103379.0,7.0741,7.1108,7.0594,7.1108,103379.0
2016-01-21 10:10:00,9.68,9.75,9.67,9.72,276054.0,7.1108,7.1623,7.1035,7.1402,276054.0
2016-01-21 10:15:00,9.72,9.77,9.71,9.75,418785.0,7.1402,7.1769,7.1329,7.1623,418785.0
2016-01-21 10:20:00,9.75,9.75,9.64,9.67,121328.0,7.1623,7.1623,7.0814,7.1035,121328.0
2016-01-21 10:25:00,9.67,9.74,9.66,9.74,105381.0,7.1035,7.1549,7.0961,7.1549,105381.0
2016-01-21 10:30:00,9.74,9.77,9.7,9.77,156125.0,7.1549,7.1769,7.1255,7.1769,156125.0
2016-01-21 10:35:00,9.77,9.79,9.71,9.73,115839.0,7.1769,7.1916,7.1329,7.1476,115839.0
2016-01-21 10:40:00,9.73,9.78,9.72,9.78,73459.0,7.1476,7.1843,7.1402,7.1843,73459.0
2016-01-21 10:45:00,9.77,9.82,9.74,9.75,123103.0,7.1769,7.2137,7.1549,7.1623,123103.0
2016-01-21 10:50:00,9.75,9.77,9.69,9.75,110256.0,7.1623,7.1769,7.1182,7.1623,110256.0
2016-01-21 10:55:00,9.75,9.75,9.7,9.71,79011.0,7.1623,7.1623,7.1255,7.1329,79011.0
2016-01-21 11:00:00,9.7,9.79,9.65,9.79,151212.0,7.1255,7.1916,7.0888,7.1916,151212.0
2016-01-21 11:05:00,9.79,9.85,9.78,9.85,356721.0,7.1916,7.2357,7.1843,7.2357,356721.0
2016-01-21 11:10:00,9.85,9.89,9.83,9.87,302293.0,7.2357,7.2651,7.221,7.2504,302293.0
2016-01-21 11:15:00,9.88,9.93,9.86,9.92,508860.0,7.2578,7.2945,7.2431,7.2871,508860.0
2016-01-21 11:20:00,9.93,9.96,9.91,9.96,685084.0,7.2945,7.3165,7.2798,7.3165,685084.0
2016-01-21 11:25:00,9.96,9.96,9.91,9.93,669638.0,7.3165,7.3165,7.2798,7.2945,669638.0
2016-01-21 11:30:00,9.93,9.95,9.87,9.89,154455.0,7.2945,7.3092,7.2504,7.2651,154455.0
2016-01-21 11:35:00,9.89,9.94,9.88,9.92,208570.0,7.2651,7.3018,7.2578,7.2871,208570.0
2016-01-21 11:40:00,9.91,9.92,9.86,9.87,155070.0,7.2798,7.2871,7.2431,7.2504,155070.0
2016-01-21 11:45:00,9.88,9.93,9.87,9.93,74356.0,7.2578,7.2945,7.2504,7.2945,74356.0
2016-01-21 11:50:00,9.94,9.94,9.9,9.9,85823.0,7.3018,7.3018,7.2724,7.2724,85823.0
2016-01-21 11:55:00,9.91,9.97,9.9,9.95,141993.0,7.2798,7.3239,7.2724,7.3092,141993.0
2016-01-21 12:00:00,9.95,9.99,9.95,9.97,182776.0,7.3092,7.3386,7.3092,7.3239,182776.0
2016-01-21 12:05:00,9.97,9.99,9.95,9.97,93999.0,7.3239,7.3386,7.3092,7.3239,93999.0
2016-01-21 12:10:00,9.98,9.99,9.93,9.97,248966.0,7.3312,7.3386,7.2945,7.3239,248966.0
2016-01-21 12:15:00,9.96,10.01,9.96,9.97,298250.0,7.3165,7.3532,7.3165,7.3239,298250.0
2016-01-21 12:20:00,9.96,9.99,9.94,9.97,212833.0,7.3165,7.3386,7.3018,7.3239,212833.0
2016-01-21 12:25:00,9.97,10.0,9.96,9.96,153211.0,7.3239,7.3459,7.3165,7.3165,153211.0
2016-01-21 12:30:00,9.96,9.98,9.92,9.93,238658.0,7.3165,7.3312,7.2871,7.2945,238658.0
2016-01-21 12:35:00,9.92,9.95,9.91,9.92,73202.0,7.2871,7.3092,7.2798,7.2871,73202.0
2016-01-21 12:40:00,9.92,9.94,9.88,9.9,221740.0,7.2871,7.3018,7.2578,7.2724,221740.0
2016-01-21 12:45:00,9.9,9.91,9.85,9.89,147640.0,7.2724,7.2798,7.2357,7.2651,147640.0
2016-01-21 12:50:00,9.89,9.9,9.86,9.89,109745.0,7.2651,7.2724,7.2431,7.2651,109745.0
2016-01-21 12:55:00,9.89,9.89,9.84,9.88,119779.0,7.2651,7.2651,7.2284,7.2578,119779.0
2016-01-21 13:00:00,9.88,9.9,9.87,9.9,192203.0,7.2578,7.2724,7.2504,7.2724,192203.0
2016-01-21 13:05:00,9.89,9.93,9.87,9.93,257054.0,7.2651,7.2945,7.2504,7.2945,257054.0
2016-01-21 13:10:00,9.93,9.98,9.89,9.9,2499221.0,7.2945,7.3312,7.2651,7.2724,2499221.0
2016-01-21 13:15:00,9.91,9.99,9.9,9.97,567551.0,7.2798,7.3386,7.2724,7.3239,567551.0
2016-01-21 13:20:00,9.96,9.97,9.91,9.95,264764.0,7.3165,7.3239,7.2798,7.3092,264764.0
2016-01-21 13:25:00,9.94,9.96,9.9,9.91,177737.0,7.3018,7.3165,7.2724,7.2798,177737.0
2016-01-21 13:30:00,9.9,9.93,9.9,9.92,372378.0,7.2724,7.2945,7.2724,7.2871,372378.0
2016-01-21 13:35:00,9.93,9.95,9.89,9.95,185745.0,7.2945,7.3092,7.2651,7.3092,185745.0
2016-01-21 13:40:00,9.95,9.96,9.93,9.95,194755.0,7.3092,7.3165,7.2945,7.3092,194755.0
2016-01-21 13:45:00,9.95,9.98,9.94,9.95,225527.0,7.3092,7.3312,7.3018,7.3092,225527.0
2016-01-21 13:50:00,9.95,9.99,9.95,9.97,430205.0,7.3092,7.3386,7.3092,7.3239,430205.0
2016-01-21 13:55:00,9.96,9.98,9.94,9.95,201845.0,7.3165,7.3312,7.3018,7.3092,201845.0
2016-01-21 14:00:00,9.95,9.98,9.93,9.96,371442.0,7.3092,7.3312,7.2945,7.3165,371442.0
2016-01-21 14:05:00,9.96,9.97,9.95,9.95,169565.0,7.3165,7.3239,7.3092,7.3092,169565.0
2016-01-21 14:10:00,9.96,9.96,9.89,9.92,463574.0,7.3165,7.3165,7.2651,7.2871,463574.0
2016-01-21 14:15:00,9.92,9.93,9.88,9.89,334603.0,7.2871,7.2945,7.2578,7.2651,334603.0
2016-01-21 14:20:00,9.89,9.92,9.89,9.91,299056.0,7.2651,7.2871,7.2651,7.2798,299056.0
2016-01-21 14:25:00,9.91,9.94,9.9,9.94,305246.0,7.2798,7.3018,7.2724,7.3018,305246.0
2016-01-21 14:30:00,9.93,9.96,9.92,9.93,189241.0,7.2945,7.3165,7.2871,7.2945,189241.0
2016-01-21 14:35:00,9.93,9.95,9.92,9.94,173854.0,7.2945,7.3092,7.2871,7.3018,173854.0
2016-01-21 14:40:00,9.94,9.96,9.93,9.95,178063.0,7.3018,7.3165,7.2945,7.3092,178063.0
2016-01-21 14:45:00,9.94,9.96,9.93,9.93,219587.0,7.3018,7.3165,7.2945,7.2945,219587.0
2016-01-21 14:50:00,9.94,9.96,9.93,9.95,232041.0,7.3018,7.3165,7.2945,7.3092,232041.0
2016-01-21 14:55:00,9.94,9.96,9.93,9.96,54802.0,7.3018,7.3165,7.2945,7.3165,54802.0
2016-01-21 15:00:00,9.96,9.98,9.95,9.97,453499.0,7.3165,7.3312,7.3092,7.3239,453499.0
2016-01-21 15:05:00,9.97,9.98,9.95,9.97,637736.0,7.3239,7.3312,7.3092,7.3239,637736.0
2016-01-21 15:10:00,9.96,9.98,9.95,9.96,198465.0,7.3165,7.3312,7.3092,7.3165,198465.0
2016-01-21 15:15:00,9.97,9.97,9.92,9.94,298787.0,7.3239,7.3239,7.2871,7.3018,298787.0
2016-01-21 15:20:00,9.94,9.97,9.93,9.96,349509.0,7.3018,7.3239,7.2945,7.3165,349509.0
2016-01-21 15:25:00,9.96,9.98,9.92,9.93,308847.0,7.3165,7.3312,7.2871,7.2945,308847.0
2016-01-21 15:30:00,9.93,9.97,9.93,9.96,406254.0,7.2945,7.3239,7.2945,7.3165,406254.0
2016-01-21 15:35:00,9.96,9.98,9.93,9.96,520450.0,7.3165,7.3312,7.2945,7.3165,520450.0
2016-01-21 15:40:00,9.96,10.0,9.95,9.98,579352.0,7.3165,7.3459,7.3092,7.3312,579352.0
2016-01-21 15:45:00,9.98,9.98,9.95,9.96,726378.0,7.3312,7.3312,7.3092,7.3165,726378.0
2016-01-21 15:50:00,9.96,9.97,9.94,9.95,744567.0,7.3165,7.3239,7.3018,7.3092,744567.0
2016-01-21 15:55:00,9.95,9.96,9.94,9.94,1572824.0,7.3092,7.3165,7.3018,7.3018,1572824.0
2016-01-22 09:30:00,10.13,10.24,10.1,10.22,289446.0,7.4414,7.5222,7.4194,7.5075,289446.0
2016-01-22 09:35:00,10.22,10.23,10.11,10.13,200196.0,7.5075,7.5149,7.4267,7.4414,200196.0
2016-01-22 09:40:00,10.12,10.13,10.05,10.11,118274.0,7.4341,7.4414,7.3826,7.4267,118274.0
2016-01-22 09:45:00,10.11,10.12,10.04,10.1,114460.0,7.4267,7.4341,7.3753,7.4194,114460.0
2016-01-22 09:50:00,10.1,10.13,10.09,10.11,372196.0,7.4194,7.4414,7.412,7.4267,372196.0
2016-01-22 09:55:00,10.12,10.13,10.09,10.09,237211.0,7.4341,7.4414,7.412,7.412,237211.0
2016-01-22 10:00:00,10.1,10.12,10.05,10.07,185448.0,7.4194,7.4341,7.3826,7.3973,185448.0
2016-01-22 10:05:00,10.07,10.1,10.04,10.07,169302.0,7.3973,7.4194,7.3753,7.3973,169302.0
2016-01-22 10:10:00,10.07,10.17,10.07,10.17,187123.0,7.3973,7.4708,7.3973,7.4708,187123.0
2016-01-22 10:15:00,10.17,10.17,10.12,10.13,188259.0,7.4708,7.4708,7.4341,7.4414,188259.0
2016-01-22 10:20:00,10.13,10.14,10.06,10.08,142598.0,7.4414,7.4487,7.39,7.4047,142598.0
2016-01-22 10:25:00,10.08,10.1,10.04,10.07,200197.0,7.4047,7.4194,7.3753,7.3973,200197.0
2016-01-22 10:30:00,10.07,10.1,10.03,10.03,175663.0,7.3973,7.4194,7.3679,7.3679,175663.0
2016-01-22 10:35:00,10.04,10.06,9.97,9.97,442137.0,7.3753,7.39,7.3239,7.3239,442137.0
2016-01-22 10:40:00,9.98,10.0,9.91,9.94,164059.0,7.3312,7.3459,7.2798,7.3018,164059.0
2016-01-22 10:45:00,9.94,9.96,9.91,9.92,229894.0,7.3018,7.3165,7.2798,7.2871,229894.0
2016-01-22 10:50:00,9.91,9.93,9.88,9.92,196279.0,7.2798,7.2945,7.2578,7.2871,196279.0
2016-01-22 10:55:00,9.92,9.92,9.9,9.91,101105.0,7.2871,7.2871,7.2724,7.2798,101105.0
2016-01-22 11:00:00,9.92,9.94,9.91,9.91,136327.0,7.2871,7.3018,7.2798,7.2798,136327.0
2016-01-22 11:05:00,9.91,9.91,9.85,9.86,192352.0,7.2798,7.2798,7.2357,7.2431,192352.0
2016-01-22 11:10:00,9.86,9.86,9.82,9.82,145012.0,7.2431,7.2431,7.2137,7.2137,145012.0
2016-01-22 11:15:00,9.83,9.91,9.81,9.91,133930.0,7.221,7.2798,7.2063,7.2798,133930.0
2016-01-22 11:20:00,9.9,9.94,9.9,9.92,149094.0,7.2724,7.3018,7.2724,7.2871,149094.0
2016-01-22 11:25:00,9.92,9.92,9.88,9.91,184880.0,7.2871,7.2871,7.2578,7.2798,184880.0
2016-01-22 11:30:00,9.91,9.91,9.84,9.85,117639.0,7.2798,7.2798,7.2284,7.2357,117639.0
2016-01-22 11:35:00,9.85,9.86,9.81,9.83,130389.0,7.2357,7.2431,7.2063,7.221,130389.0
2016-01-22 11:40:00,9.82,9.86,9.81,9.86,136023.0,7.2137,7.2431,7.2063,7.2431,136023.0
2016-01-22 11:45:00,9.85,9.88,9.82,9.85,111104.0,7.2357,7.2578,7.2137,7.2357,111104.0
2016-01-22 11:50:00,9.85,9.89,9.84,9.87,96036.0,7.2357,7.2651,7.2284,7.2504,96036.0
2016-01-22 11:55:00,9.87,9.88,9.84,9.87,114088.0,7.2504,7.2578,7.2284,7.2504,114088.0
2016-01-22 12:00:00,9.86,9.88,9.84,9.85,105928.0,7.2431,7.2578,7.2284,7.2357,105928.0
2016-01-22 12:05:00,9.85,9.89,9.85,9.89,55701.0,7.2357,7.2651,7.2357,7.2651,55701.0
2016-01-22 12:10:00,9.88,9.91,9.87,9.91,88116.0,7.2578,7.2798,7.2504,7.2798,88116.0
2016-01-22 12:15:00,9.91,9.91,9.88,9.9,123218.0,7.2798,7.2798,7.2578,7.2724,123218.0
2016-01-22 12:20:00,9.91,9.93,9.89,9.93,299568.0,7.2798,7.2945,7.2651,7.2945,299568.0
2016-01-22 12:25:00,9.93,9.93,9.88,9.92,120530.0,7.2945,7.2945,7.2578,7.2871,120530.0
2016-01-22 12:30:00,9.92,9.93,9.89,9.91,205043.0,7.2871,7.2945,7.2651,7.2798,205043.0
2016-01-22 12:35:00,9.91,9.92,9.89,9.91,192459.0,7.2798,7.2871,7.2651,7.2798,192459.0
2016-01-22 12:40:00,9.91,9.92,9.87,9.87,144270.0,7.2798,7.2871,7.2504,7.2504,144270.0
2016-01-22 12:45:00,9.87,9.89,9.86,9.87,85707.0,7.2504,7.2651,7.2431,7.2504,85707.0
2016-01-22 12:50:00,9.86,9.87,9.84,9.85,101465.0,7.2431,7.2504,7.2284,7.2357,101465.0
2016-01-22 12:55:00,9.85,9.87,9.84,9.87,147776.0,7.2357,7.2504,7.2284,7.2504,147776.0
2016-01-22 13:00:00,9.87,9.87,9.84,9.84,111752.0,7.2504,7.2504,7.2284,7.2284,111752.0
2016-01-22 13:05:00,9.84,9.85,9.8,9.8,130525.0,7.2284,7.2357,7.199,7.199,130525.0
2016-01-22 13:10:00,9.8,9.86,9.8,9.86,145163.0,7.199,7.2431,7.199,7.2431,145163.0
2016-01-22 13:15:00,9.86,9.86,9.81,9.83,546029.0,7.2431,7.2431,7.2063,7.221,546029.0
2016-01-22 13:20:00,9.83,9.85,9.83,9.83,158398.0,7.221,7.2357,7.221,7.221,158398.0
2016-01-22 13:25:00,9.83,9.85,9.82,9.84,105285.0,7.221,7.2357,7.2137,7.2284,105285.0
2016-01-22 13:30:00,9.84,9.84,9.82,9.83,171393.0,7.2284,7.2284,7.2137,7.221,171393.0
2016-01-22 13:35:00,9.84,9.84,9.83,9.83,33715.0,7.2284,7.2284,7.221,7.221,33715.0
2016-01-22 13:40:00,9.84,9.86,9.83,9.84,312180.0,7.2284,7.2431,7.221,7.2284,312180.0
2016-01-22 13:45:00,9.84,9.86,9.82,9.84,188941.0,7.2284,7.2431,7.2137,7.2284,188941.0
2016-01-22 13:50:00,9.84,9.85,9.82,9.83,81131.0,7.2284,7.2357,7.2137,7.221,81131.0
2016-01-22 13:55:00,9.83,9.86,9.83,9.85,147253.0,7.221,7.2431,7.221,7.2357,147253.0
2016-01-22 14:00:00,9.85,9.85,9.8,9.8,145034.0,7.2357,7.2357,7.199,7.199,145034.0
2016-01-22 14:05:00,9.8,9.83,9.8,9.81,193301.0,7.199,7.221,7.199,7.2063,193301.0
2016-01-22 14:10:00,9.81,9.84,9.81,9.84,147171.0,7.2063,7.2284,7.2063,7.2284,147171.0
2016-01-22 14:15:00,9.83,9.86,9.82,9.83,234773.0,7.221,7.2431,7.2137,7.221,234773.0
2016-01-22 14:20:00,9.84,9.84,9.8,9.81,99236.0,7.2284,7.2284,7.199,7.2063,99236.0
2016-01-22 14:25:00,9.8,9.84,9.8,9.82,102251.0,7.199,7.2284,7.199,7.2137,102251.0
2016-01-22 14:30:00,9.82,9.83,9.8,9.83,89114.0,7.2137,7.221,7.199,7.221,89114.0
2016-01-22 14:35:00,9.82,9.83,9.8,9.8,86003.0,7.2137,7.221,7.199,7.199,86003.0
2016-01-22 14:40:00,9.8,9.81,9.77,9.77,122364.0,7.199,7.2063,7.1769,7.1769,122364.0
2016-01-22 14:45:00,9.78,9.81,9.78,9.81,86892.0,7.1843,7.2063,7.1843,7.2063,86892.0
2016-01-22 14:50:00,9.81,9.81,9.78,9.78,433230.0,7.2063,7.2063,7.1843,7.1843,433230.0
2016-01-22 14:55:00,9.78,9.79,9.77,9.78,81656.0,7.1843,7.1916,7.1769,7.1843,81656.0
2016-01-22 15:00:00,9.78,9.8,9.77,9.79,166838.0,7.1843,7.199,7.1769,7.1916,166838.0
2016-01-22 15:05:00,9.78,9.79,9.73,9.75,232493.0,7.1843,7.1916,7.1476,7.1623,232493.0
2016-01-22 15:10:00,9.75,9.78,9.74,9.78,146286.0,7.1623,7.1843,7.1549,7.1843,146286.0
2016-01-22 15:15:00,9.78,9.8,9.75,9.76,215996.0,7.1843,7.199,7.1623,7.1696,215996.0
2016-01-22 15:20:00,9.76,9.78,9.75,9.77,139867.0,7.1696,7.1843,7.1623,7.1769,139867.0
2016-01-22 15:25:00,9.76,9.79,9.76,9.79,89041.0,7.1696,7.1916,7.1696,7.1916,89041.0
2016-01-22 15:30:00,9.79,9.81,9.75,9.79,275090.0,7.1916,7.2063,7.1623,7.1916,275090.0
2016-01-22 15:35:00,9.79,9.81,9.77,9.77,216688.0,7.1916,7.2063,7.1769,7.1769,216688.0
2016-01-22 15:40:00,9.78,9.8,9.77,9.79,677320.0,7.1843,7.199,7.1769,7.1916,677320.0
2016-01-22 15:45:00,9.79,9.8,9.79,9.79,251380.0,7.1916,7.199,7.1916,7.1916,251380.0
2016-01-22 15:50:00,9.79,9.8,9.78,9.79,670601.0,7.1916,7.199,7.1843,7.1916,670601.0
2016-01-22 15:55:00,9.79,9.8,9.76,9.79,1480425.0,7.1916,7.199,7.1696,7.1916,1480425.0
2016-01-25 09:30:00,9.79,9.79,9.47,9.58,462803.0,7.1916,7.1916,6.9566,7.0374,462803.0
2016-01-25 09:35:00,9.6,9.68,9.58,9.65,124083.0,7.0521,7.1108,7.0374,7.0888,124083.0
2016-01-25 09:40:00,9.64,9.74,9.64,9.69,154654.0,7.0814,7.1549,7.0814,7.1182,154654.0
2016-01-25 09:45:00,9.7,9.7,9.62,9.66,114106.0,7.1255,7.1255,7.0668,7.0961,114106.0
2016-01-25 09:50:00,9.67,9.74,9.67,9.73,70266.0,7.1035,7.1549,7.1035,7.1476,70266.0
2016-01-25 09:55:00,9.74,9.77,9.71,9.75,104400.0,7.1549,7.1769,7.1329,7.1623,104400.0
2016-01-25 10:00:00,9.75,9.78,9.72,9.78,231808.0,7.1623,7.1843,7.1402,7.1843,231808.0
2016-01-25 10:05:00,9.78,9.81,9.76,9.78,74849.0,7.1843,7.2063,7.1696,7.1843,74849.0
2016-01-25 10:10:00,9.77,9.78,9.71,9.71,258829.0,7.1769,7.1843,7.1329,7.1329,258829.0
2016-01-25 10:15:00,9.71,9.76,9.68,9.76,152433.0,7.1329,7.1696,7.1108,7.1696,152433.0
2016-01-25 10:20:00,9.76,9.76,9.72,9.75,119906.0,7.1696,7.1696,7.1402,7.1623,119906.0
2016-01-25 10:25:00,9.75,9.76,9.68,9.69,223527.0,7.1623,7.1696,7.1108,7.1182,223527.0
2016-01-25 10:30:00,9.69,9.73,9.66,9.69,129214.0,7.1182,7.1476,7.0961,7.1182,129214.0
2016-01-25 10:35:00,9.69,9.69,9.64,9.66,80905.0,7.1182,7.1182,7.0814,7.0961,80905.0
2016-01-25 10:40:00,9.66,9.67,9.62,9.65,87137.0,7.0961,7.1035,7.0668,7.0888,87137.0
2016-01-25 10:45:00,9.65,9.67,9.62,9.63,111086.0,7.0888,7.1035,7.0668,7.0741,111086.0
2016-01-25 10:50:00,9.63,9.65,9.6,9.61,65274.0,7.0741,7.0888,7.0521,7.0594,65274.0
2016-01-25 10:55:00,9.61,9.63,9.6,9.61,101266.0,7.0594,7.0741,7.0521,7.0594,101266.0
2016-01-25 11:00:00,9.6,9.61,9.57,9.6,139545.0,7.0521,7.0594,7.03,7.0521,139545.0
2016-01-25 11:05:00,9.59,9.6,9.57,9.58,121967.0,7.0447,7.0521,7.03,7.0374,121967.0
2016-01-25 11:10:00,9.59,9.6,9.56,9.58,65968.0,7.0447,7.0521,7.0227,7.0374,65968.0
2016-01-25 11:15:00,9.58,9.59,9.57,9.59,53571.0,7.0374,7.0447,7.03,7.0447,53571.0
2016-01-25 11:20:00,9.59,9.63,9.58,9.63,61891.0,7.0447,7.0741,7.0374,7.0741,61891.0
2016-01-25 11:25:00,9.63,9.66,9.62,9.64,94629.0,7.0741,7.0961,7.0668,7.0814,94629.0
2016-01-25 11:30:00,9.64,9.64,9.58,9.58,233189.0,7.0814,7.0814,7.0374,7.0374,233189.0
2016-01-25 11:35:00,9.59,9.6,9.55,9.57,95821.0,7.0447,7.0521,7.0153,7.03,95821.0
2016-01-25 11:40:00,9.57,9.58,9.54,9.55,83652.0,7.03,7.0374,7.008,7.0153,83652.0
2016-01-25 11:45:00,9.55,9.55,9.52,9.55,79748.0,7.0153,7.0153,6.9933,7.0153,79748.0
2016-01-25 11:50:00,9.55,9.58,9.54,9.58,76262.0,7.0153,7.0374,7.008,7.0374,76262.0
2016-01-25 11:55:00,9.58,9.58,9.55,9.55,63417.0,7.0374,7.0374,7.0153,7.0153,63417.0
2016-01-25 12:00:00,9.56,9.56,9.54,9.54,72204.0,7.0227,7.0227,7.008,7.008,72204.0
2016-01-25 12:05:00,9.54,9.55,9.54,9.55,56614.0,7.008,7.0153,7.008,7.0153,56614.0
2016-01-25 12:10:00,9.54,9.55,9.5,9.51,155147.0,7.008,7.0153,6.9786,6.986,155147.0
2016-01-25 12:15:00,9.5,9.53,9.5,9.52,80781.0,6.9786,7.0006,6.9786,6.9933,80781.0
2016-01-25 12:20:00,9.53,9.53,9.51,9.52,49567.0,7.0006,7.0006,6.986,6.9933,49567.0
2016-01-25 12:25:00,9.52,9.53,9.51,9.53,47139.0,6.9933,7.0006,6.986,7.0006,47139.0
2016-01-25 12:30:00,9.53,9.53,9.51,9.52,118668.0,7.0006,7.0006,6.986,6.9933,118668.0
2016-01-25 12:35:00,9.51,9.53,9.51,9.53,95922.0,6.986,7.0006,6.986,7.0006,95922.0
2016-01-25 12:40:00,9.53,9.56,9.52,9.53,138403.0,7.0006,7.0227,6.9933,7.0006,138403.0
2016-01-25 12:45:00,9.53,9.54,9.52,9.53,33037.0,7.0006,7.008,6.9933,7.0006,33037.0
2016-01-25 12:50:00,9.53,9.53,9.49,9.49,124291.0,7.0006,7.0006,6.9713,6.9713,124291.0
2016-01-25 12:55:00,9.5,9.5,9.49,9.5,49529.0,6.9786,6.9786,6.9713,6.9786,49529.0
2016-01-25 13:00:00,9.5,9.5,9.49,9.5,59405.0,6.9786,6.9786,6.9713,6.9786,59405.0
2016-01-25 13:05:00,9.5,9.51,9.47,9.49,181823.0,6.9786,6.986,6.9566,6.9713,181823.0
2016-01-25 13:10:00,9.48,9.49,9.46,9.49,137092.0,6.9639,6.9713,6.9492,6.9713,137092.0
2016-01-25 13:15:00,9.49,9.5,9.48,9.5,57110.0,6.9713,6.9786,6.9639,6.9786,57110.0
2016-01-25 13:20:00,9.5,9.5,9.46,9.46,102427.0,6.9786,6.9786,6.9492,6.9492,102427.0
2016-01-25 13:25:00,9.46,9.47,9.46,9.46,57006.0,6.9492,6.9566,6.9492,6.9492,57006.0
2016-01-25 13:30:00,9.46,9.47,9.46,9.47,64508.0,6.9492,6.9566,6.9492,6.9566,64508.0
2016-01-25 13:35:00,9.46,9.52,9.46,9.52,187808.0,6.9492,6.9933,6.9492,6.9933,187808.0
2016-01-25 13:40:00,9.51,9.52,9.5,9.5,155133.0,6.986,6.9933,6.9786,6.9786,155133.0
2016-01-25 13:45:00,9.5,9.52,9.49,9.51,546555.0,6.9786,6.9933,6.9713,6.986,546555.0
2016-01-25 13:50:00,9.52,9.53,9.51,9.52,107047.0,6.9933,7.0006,6.986,6.9933,107047.0
2016-01-25 13:55:00,9.51,9.52,9.51,9.52,68616.0,6.986,6.9933,6.986,6.9933,68616.0
2016-01-25 14:00:00,9.51,9.53,9.51,9.53,132255.0,6.986,7.0006,6.986,7.0006,132255.0
2016-01-25 14:05:00,9.53,9.56,9.52,9.56,100432.0,7.0006,7.0227,6.9933,7.0227,100432.0
2016-01-25 14:10:00,9.56,9.56,9.53,9.56,202317.0,7.0227,7.0227,7.0006,7.0227,202317.0
2016-01-25 14:15:00,9.56,9.57,9.55,9.55,119226.0,7.0227,7.03,7.0153,7.0153,119226.0
2016-01-25 14:20:00,9.55,9.56,9.52,9.54,193331.0,7.0153,7.0227,6.9933,7.008,193331.0
2016-01-25 14:25:00,9.54,9.54,9.52,9.53,87818.0,7.008,7.008,6.9933,7.0006,87818.0
2016-01-25 14:30:00,9.53,9.53,9.52,9.53,77825.0,7.0006,7.0006,6.9933,7.0006,77825.0
2016-01-25 14:35:00,9.52,9.53,9.51,9.53,156677.0,6.9933,7.0006,6.986,7.0006,156677.0
2016-01-25 14:40:00,9.53,9.53,9.5,9.51,119290.0,7.0006,7.0006,6.9786,6.986,119290.0
2016-01-25 14:45:00,9.5,9.52,9.5,9.51,92499.0,6.9786,6.9933,6.9786,6.986,92499.0
2016-01-25 14:50:00,9.52,9.52,9.51,9.52,115284.0,6.9933,6.9933,6.986,6.9933,115284.0
2016-01-25 14:55:00,9.51,9.53,9.49,9.49,251988.0,6.986,7.0006,6.9713,6.9713,251988.0
2016-01-25 15:00:00,9.49,9.53,9.49,9.52,185386.0,6.9713,7.0006,6.9713,6.9933,185386.0
2016-01-25 15:05:00,9.51,9.52,9.49,9.5,276922.0,6.986,6.9933,6.9713,6.9786,276922.0
2016-01-25 15:10:00,9.5,9.51,9.49,9.51,102926.0,6.9786,6.986,6.9713,6.986,102926.0
2016-01-25 15:15:00,9.51,9.53,9.5,9.53,120453.0,6.986,7.0006,6.9786,7.0006,120453.0
2016-01-25 15:20:00,9.53,9.53,9.5,9.53,271715.0,7.0006,7.0006,6.9786,7.0006,271715.0
2016-01-25 15:25:00,9.53,9.53,9.49,9.5,271224.0,7.0006,7.0006,6.9713,6.9786,271224.0
2016-01-25 15:30:00,9.5,9.52,9.49,9.49,256594.0,6.9786,6.9933,6.9713,6.9713,256594.0
2016-01-25 15:35:00,9.5,9.5,9.47,9.47,220199.0,6.9786,6.9786,6.9566,6.9566,220199.0
2016-01-25 15:40:00,9.48,9.49,9.46,9.47,367715.0,6.9639,6.9713,6.9492,6.9566,367715.0
2016-01-25 15:45:00,9.47,9.49,9.46,9.47,378247.0,6.9566,6.9713,6.9492,6.9566,378247.0
2016-01-25 15:50:00,9.48,9.48,9.46,9.46,452312.0,6.9639,6.9639,6.9492,6.9492,452312.0
2016-01-25 15:55:00,9.46,9.49,9.45,9.49,1400237.0,6.9492,6.9713,6.9419,6.9713,1400237.0
2016-01-26 09:30:00,9.54,9.6,9.51,9.57,299001.0,7.008,7.0521,6.986,7.03,299001.0
2016-01-26 09:35:00,9.57,9.61,9.55,9.61,163665.0,7.03,7.0594,7.0153,7.0594,163665.0
2016-01-26 09:40:00,9.61,9.63,9.56,9.6,156582.0,7.0594,7.0741,7.0227,7.0521,156582.0
2016-01-26 09:45:00,9.6,9.61,9.54,9.57,132464.0,7.0521,7.0594,7.008,7.03,132464.0
2016-01-26 09:50:00,9.56,9.59,9.53,9.55,120429.0,7.0227,7.0447,7.0006,7.0153,120429.0
2016-01-26 09:55:00,9.56,9.59,9.54,9.58,80089.0,7.0227,7.0447,7.008,7.0374,80089.0
2016-01-26 10:00:00,9.59,9.64,9.59,9.62,67228.0,7.0447,7.0814,7.0447,7.0668,67228.0
2016-01-26 10:05:00,9.63,9.65,9.61,9.63,268875.0,7.0741,7.0888,7.0594,7.0741,268875.0
2016-01-26 10:10:00,9.63,9.67,9.63,9.65,106550.0,7.0741,7.1035,7.0741,7.0888,106550.0
2016-01-26 10:15:00,9.65,9.67,9.63,9.66,259476.0,7.0888,7.1035,7.0741,7.0961,259476.0
2016-01-26 10:20:00,9.66,9.7,9.64,9.7,131497.0,7.0961,7.1255,7.0814,7.1255,131497.0
2016-01-26 10:25:00,9.69,9.75,9.69,9.72,97185.0,7.1182,7.1623,7.1182,7.1402,97185.0
2016-01-26 10:30:00,9.73,9.78,9.73,9.76,167207.0,7.1476,7.1843,7.1476,7.1696,167207.0
2016-01-26 10:35:00,9.77,9.8,9.76,9.78,128981.0,7.1769,7.199,7.1696,7.1843,128981.0
2016-01-26 10:40:00,9.78,9.8,9.77,9.77,78908.0,7.1843,7.199,7.1769,7.1769,78908.0
2016-01-26 10:45:00,9.77,9.79,9.76,9.78,98239.0,7.1769,7.1916,7.1696,7.1843,98239.0
2016-01-26 10:50:00,9.78,9.79,9.77,9.79,73124.0,7.1843,7.1916,7.1769,7.1916,73124.0
2016-01-26 10:55:00,9.79,9.8,9.76,9.78,93858.0,7.1916,7.199,7.1696,7.1843,93858.0
2016-01-26 11:00:00,9.77,9.78,9.76,9.76,152495.0,7.1769,7.1843,7.1696,7.1696,152495.0
2016-01-26 11:05:00,9.76,9.77,9.74,9.75,359055.0,7.1696,7.1769,7.1549,7.1623,359055.0
2016-01-26 11:10:00,9.76,9.78,9.75,9.76,68514.0,7.1696,7.1843,7.1623,7.1696,68514.0
2016-01-26 11:15:00,9.76,9.78,9.74,9.77,134664.0,7.1696,7.1843,7.1549,7.1769,134664.0
2016-01-26 11:20:00,9.77,9.78,9.75,9.78,64126.0,7.1769,7.1843,7.1623,7.1843,64126.0
2016-01-26 11:25:00,9.78,9.78,9.75,9.78,61829.0,7.1843,7.1843,7.1623,7.1843,61829.0
2016-01-26 11:30:00,9.77,9.78,9.75,9.75,62877.0,7.1769,7.1843,7.1623,7.1623,62877.0
2016-01-26 11:35:00,9.76,9.76,9.73,9.76,108121.0,7.1696,7.1696,7.1476,7.1696,108121.0
2016-01-26 11:40:00,9.75,9.75,9.73,9.74,26349.0,7.1623,7.1623,7.1476,7.1549,26349.0
2016-01-26 11:45:00,9.74,9.75,9.73,9.75,46350.0,7.1549,7.1623,7.1476,7.1623,46350.0
2016-01-26 11:50:00,9.74,9.77,9.74,9.76,56069.0,7.1549,7.1769,7.1549,7.1696,56069.0
2016-01-26 11:55:00,9.76,9.76,9.73,9.75,43794.0,7.1696,7.1696,7.1476,7.1623,43794.0
2016-01-26 12:00:00,9.75,9.77,9.73,9.76,35850.0,7.1623,7.1769,7.1476,7.1696,35850.0
2016-01-26 12:05:00,9.76,9.76,9.74,9.74,34799.0,7.1696,7.1696,7.1549,7.1549,34799.0
2016-01-26 12:10:00,9.75,9.75,9.74,9.75,85248.0,7.1623,7.1623,7.1549,7.1623,85248.0
2016-01-26 12:15:00,9.75,9.76,9.74,9.75,93413.0,7.1623,7.1696,7.1549,7.1623,93413.0
2016-01-26 12:20:00,9.75,9.75,9.74,9.75,95631.0,7.1623,7.1623,7.1549,7.1623,95631.0
2016-01-26 12:25:00,9.75,9.75,9.74,9.75,15550.0,7.1623,7.1623,7.1549,7.1623,15550.0
2016-01-26 12:30:00,9.75,9.77,9.74,9.77,41595.0,7.1623,7.1769,7.1549,7.1769,41595.0
2016-01-26 12:35:00,9.77,9.77,9.74,9.75,64615.0,7.1769,7.1769,7.1549,7.1623,64615.0
2016-01-26 12:40:00,9.75,9.76,9.74,9.76,32636.0,7.1623,7.1696,7.1549,7.1696,32636.0
2016-01-26 12:45:00,9.75,9.76,9.71,9.72,94695.0,7.1623,7.1696,7.1329,7.1402,94695.0
2016-01-26 12:50:00,9.72,9.73,9.71,9.71,38875.0,7.1402,7.1476,7.1329,7.1329,38875.0
2016-01-26 12:55:00,9.71,9.73,9.7,9.73,42622.0,7.1329,7.1476,7.1255,7.1476,42622.0
2016-01-26 13:00:00,9.72,9.74,9.72,9.72,48560.0,7.1402,7.1549,7.1402,7.1402,48560.0
2016-01-26 13:05:00,9.72,9.72,9.69,9.71,57896.0,7.1402,7.1402,7.1182,7.1329,57896.0
2016-01-26 13:10:00,9.7,9.72,9.7,9.71,47183.0,7.1255,7.1402,7.1255,7.1329,47183.0
2016-01-26 13:15:00,9.71,9.74,9.71,9.74,57687.0,7.1329,7.1549,7.1329,7.1549,57687.0
2016-01-26 13:20:00,9.74,9.75,9.73,9.73,24726.0,7.1549,7.1623,7.1476,7.1476,24726.0
2016-01-26 13:25:00,9.73,9.76,9.73,9.75,64837.0,7.1476,7.1696,7.1476,7.1623,64837.0
2016-01-26 13:30:00,9.74,9.74,9.72,9.72,65332.0,7.1549,7.1549,7.1402,7.1402,65332.0
2016-01-26 13:35:00,9.72,9.74,9.72,9.73,62914.0,7.1402,7.1549,7.1402,7.1476,62914.0
2016-01-26 13:40:00,9.74,9.75,9.73,9.73,60181.0,7.1549,7.1623,7.1476,7.1476,60181.0
2016-01-26 13:45:00,9.73,9.75,9.73,9.75,24565.0,7.1476,7.1623,7.1476,7.1623,24565.0
2016-01-26 13:50:00,9.75,9.75,9.72,9.73,45249.0,7.1623,7.1623,7.1402,7.1476,45249.0
2016-01-26 13:55:00,9.72,9.73,9.71,9.72,50473.0,7.1402,7.1476,7.1329,7.1402,50473.0
2016-01-26 14:00:00,9.72,9.73,9.71,9.71,73379.0,7.1402,7.1476,7.1329,7.1329,73379.0
2016-01-26 14:05:00,9.71,9.73,9.71,9.71,37286.0,7.1329,7.1476,7.1329,7.1329,37286.0
2016-01-26 14:10:00,9.72,9.73,9.71,9.71,56881.0,7.1402,7.1476,7.1329,7.1329,56881.0
2016-01-26 14:15:00,9.71,9.73,9.7,9.72,87724.0,7.1329,7.1476,7.1255,7.1402,87724.0
2016-01-26 14:20:00,9.71,9.72,9.7,9.71,31840.0,7.1329,7.1402,7.1255,7.1329,31840.0
2016-01-26 14:25:00,9.71,9.72,9.7,9.7,35079.0,7.1329,7.1402,7.1255,7.1255,35079.0
2016-01-26 14:30:00,9.7,9.73,9.7,9.73,36597.0,7.1255,7.1476,7.1255,7.1476,36597.0
2016-01-26 14:35:00,9.73,9.73,9.7,9.72,77597.0,7.1476,7.1476,7.1255,7.1402,77597.0
2016-01-26 14:40:00,9.72,9.73,9.71,9.72,48325.0,7.1402,7.1476,7.1329,7.1402,48325.0
2016-01-26 14:45:00,9.71,9.72,9.7,9.71,48194.0,7.1329,7.1402,7.1255,7.1329,48194.0
2016-01-26 14:50:00,9.71,9.72,9.7,9.72,101944.0,7.1329,7.1402,7.1255,7.1402,101944.0
2016-01-26 14:55:00,9.71,9.72,9.68,9.68,72924.0,7.1329,7.1402,7.1108,7.1108,72924.0
2016-01-26 15:00:00,9.68,9.7,9.67,9.69,167206.0,7.1108,7.1255,7.1035,7.1182,167206.0
2016-01-26 15:05:00,9.69,9.69,9.66,9.67,107846.0,7.1182,7.1182,7.0961,7.1035,107846.0
2016-01-26 15:10:00,9.67,9.68,9.66,9.67,156395.0,7.1035,7.1108,7.0961,7.1035,156395.0
2016-01-26 15:15:00,9.67,9.68,9.67,9.67,71536.0,7.1035,7.1108,7.1035,7.1035,71536.0
2016-01-26 15:20:00,9.67,9.68,9.65,9.66,67861.0,7.1035,7.1108,7.0888,7.0961,67861.0
2016-01-26 15:25:00,9.66,9.66,9.63,9.66,170242.0,7.0961,7.0961,7.0741,7.0961,170242.0
2016-01-26 15:30:00,9.66,9.67,9.65,9.66,154316.0,7.0961,7.1035,7.0888,7.0961,154316.0
2016-01-26 15:35:00,9.66,9.66,9.63,9.63,305378.0,7.0961,7.0961,7.0741,7.0741,305378.0
2016-01-26 15:40:00,9.63,9.66,9.63,9.66,290542.0,7.0741,7.0961,7.0741,7.0961,290542.0
2016-01-26 15:45:00,9.66,9.67,9.63,9.64,470904.0,7.0961,7.1035,7.0741,7.0814,470904.0
2016-01-26 15:50:00,9.64,9.65,9.64,9.64,271873.0,7.0814,7.0888,7.0814,7.0814,271873.0
2016-01-26 15:55:00,9.64,9.65,9.63,9.65,952325.0,7.0814,7.0888,7.0741,7.0888,952325.0
2016-01-27 09:30:00,9.64,9.7,9.64,9.7,217094.0,7.0814,7.1255,7.0814,7.1255,217094.0
2016-01-27 09:35:00,9.7,9.77,9.69,9.77,70544.0,7.1255,7.1769,7.1182,7.1769,70544.0
2016-01-27 09:40:00,9.77,9.88,9.76,9.85,317281.0,7.1769,7.2578,7.1696,7.2357,317281.0
2016-01-27 09:45:00,9.84,9.88,9.8,9.8,130309.0,7.2284,7.2578,7.199,7.199,130309.0
2016-01-27 09:50:00,9.8,9.8,9.74,9.76,80898.0,7.199,7.199,7.1549,7.1696,80898.0
2016-01-27 09:55:00,9.76,9.8,9.72,9.79,173726.0,7.1696,7.199,7.1402,7.1916,173726.0
2016-01-27 10:00:00,9.79,9.79,9.67,9.7,107595.0,7.1916,7.1916,7.1035,7.1255,107595.0
2016-01-27 10:05:00,9.7,9.74,9.68,9.74,124101.0,7.1255,7.1549,7.1108,7.1549,124101.0
2016-01-27 10:10:00,9.74,9.74,9.68,9.7,83311.0,7.1549,7.1549,7.1108,7.1255,83311.0
2016-01-27 10:15:00,9.7,9.71,9.66,9.71,56944.0,7.1255,7.1329,7.0961,7.1329,56944.0
2016-01-27 10:20:00,9.71,9.72,9.67,9.69,97317.0,7.1329,7.1402,7.1035,7.1182,97317.0
2016-01-27 10:25:00,9.69,9.69,9.64,9.67,84579.0,7.1182,7.1182,7.0814,7.1035,84579.0
2016-01-27 10:30:00,9.67,9.69,9.64,9.67,124337.0,7.1035,7.1182,7.0814,7.1035,124337.0
2016-01-27 10:35:00,9.67,9.7,9.67,9.68,107086.0,7.1035,7.1255,7.1035,7.1108,107086.0
2016-01-27 10:40:00,9.68,9.7,9.68,9.69,82433.0,7.1108,7.1255,7.1108,7.1182,82433.0
2016-01-27 10:45:00,9.69,9.7,9.67,9.67,88528.0,7.1182,7.1255,7.1035,7.1035,88528.0
2016-01-27 10:50:00,9.67,9.68,9.65,9.68,85180.0,7.1035,7.1108,7.0888,7.1108,85180.0
2016-01-27 10:55:00,9.68,9.68,9.65,9.67,67396.0,7.1108,7.1108,7.0888,7.1035,67396.0
2016-01-27 11:00:00,9.66,9.69,9.66,9.69,36513.0,7.0961,7.1182,7.0961,7.1182,36513.0
2016-01-27 11:05:00,9.69,9.7,9.67,9.69,89320.0,7.1182,7.1255,7.1035,7.1182,89320.0
2016-01-27 11:10:00,9.69,9.69,9.65,9.67,60735.0,7.1182,7.1182,7.0888,7.1035,60735.0
2016-01-27 11:15:00,9.66,9.69,9.64,9.68,116714.0,7.0961,7.1182,7.0814,7.1108,116714.0
2016-01-27 11:20:00,9.68,9.7,9.67,9.7,57154.0,7.1108,7.1255,7.1035,7.1255,57154.0
2016-01-27 11:25:00,9.69,9.69,9.66,9.69,139509.0,7.1182,7.1182,7.0961,7.1182,139509.0
2016-01-27 11:30:00,9.69,9.73,9.68,9.72,81236.0,7.1182,7.1476,7.1108,7.1402,81236.0
2016-01-27 11:35:00,9.72,9.77,9.72,9.77,84350.0,7.1402,7.1769,7.1402,7.1769,84350.0
2016-01-27 11:40:00,9.77,9.8,9.76,9.79,83181.0,7.1769,7.199,7.1696,7.1916,83181.0
2016-01-27 11:45:00,9.8,9.81,9.78,9.79,94565.0,7.199,7.2063,7.1843,7.1916,94565.0
2016-01-27 11:50:00,9.79,9.8,9.75,9.76,44663.0,7.1916,7.199,7.1623,7.1696,44663.0
2016-01-27 11:55:00,9.75,9.78,9.75,9.76,44814.0,7.1623,7.1843,7.1623,7.1696,44814.0
2016-01-27 12:00:00,9.77,9.81,9.76,9.79,81783.0,7.1769,7.2063,7.1696,7.1916,81783.0
2016-01-27 12:05:00,9.79,9.82,9.79,9.8,68390.0,7.1916,7.2137,7.1916,7.199,68390.0
2016-01-27 12:10:00,9.81,9.85,9.8,9.85,68221.0,7.2063,7.2357,7.199,7.2357,68221.0
2016-01-27 12:15:00,9.84,9.85,9.83,9.84,52044.0,7.2284,7.2357,7.221,7.2284,52044.0
2016-01-27 12:20:00,9.84,9.84,9.79,9.82,59417.0,7.2284,7.2284,7.1916,7.2137,59417.0
2016-01-27 12:25:00,9.81,9.83,9.8,9.81,92513.0,7.2063,7.221,7.199,7.2063,92513.0
2016-01-27 12:30:00,9.82,9.83,9.79,9.79,97398.0,7.2137,7.221,7.1916,7.1916,97398.0
2016-01-27 12:35:00,9.79,9.83,9.79,9.83,100564.0,7.1916,7.221,7.1916,7.221,100564.0
2016-01-27 12:40:00,9.83,9.85,9.82,9.84,117464.0,7.221,7.2357,7.2137,7.2284,117464.0
2016-01-27 12:45:00,9.84,9.87,9.83,9.87,68926.0,7.2284,7.2504,7.221,7.2504,68926.0
2016-01-27 12:50:00,9.87,9.87,9.83,9.84,69247.0,7.2504,7.2504,7.221,7.2284,69247.0
2016-01-27 12:55:00,9.85,9.86,9.84,9.86,80243.0,7.2357,7.2431,7.2284,7.2431,80243.0
2016-01-27 13:00:00,9.85,9.86,9.83,9.85,120176.0,7.2357,7.2431,7.221,7.2357,120176.0
2016-01-27 13:05:00,9.85,9.89,9.84,9.88,179962.0,7.2357,7.2651,7.2284,7.2578,179962.0
2016-01-27 13:10:00,9.88,9.89,9.86,9.87,130003.0,7.2578,7.2651,7.2431,7.2504,130003.0
2016-01-27 13:15:00,9.87,9.87,9.83,9.84,128411.0,7.2504,7.2504,7.221,7.2284,128411.0
2016-01-27 13:20:00,9.84,9.86,9.83,9.86,58514.0,7.2284,7.2431,7.221,7.2431,58514.0
2016-01-27 13:25:00,9.86,9.88,9.85,9.86,138846.0,7.2431,7.2578,7.2357,7.2431,138846.0
2016-01-27 13:30:00,9.86,9.88,9.84,9.85,147827.0,7.2431,7.2578,7.2284,7.2357,147827.0
2016-01-27 13:35:00,9.84,9.85,9.82,9.83,118573.0,7.2284,7.2357,7.2137,7.221,118573.0
2016-01-27 13:40:00,9.83,9.83,9.8,9.82,76868.0,7.221,7.221,7.199,7.2137,76868.0
2016-01-27 13:45:00,9.82,9.83,9.8,9.81,110764.0,7.2137,7.221,7.199,7.2063,110764.0
2016-01-27 13:50:00,9.81,9.83,9.8,9.82,49419.0,7.2063,7.221,7.199,7.2137,49419.0
2016-01-27 13:55:00,9.82,9.85,9.82,9.85,97052.0,7.2137,7.2357,7.2137,7.2357,97052.0
2016-01-27 14:00:00,9.84,9.88,9.8,9.83,182401.0,7.2284,7.2578,7.199,7.221,182401.0
2016-01-27 14:05:00,9.84,9.84,9.75,9.75,265349.0,7.2284,7.2284,7.1623,7.1623,265349.0
2016-01-27 14:10:00,9.75,9.77,9.71,9.73,132426.0,7.1623,7.1769,7.1329,7.1476,132426.0
2016-01-27 14:15:00,9.74,9.77,9.72,9.76,70340.0,7.1549,7.1769,7.1402,7.1696,70340.0
2016-01-27 14:20:00,9.75,9.78,9.73,9.74,78182.0,7.1623,7.1843,7.1476,7.1549,78182.0
2016-01-27 14:25:00,9.75,9.76,9.72,9.75,54501.0,7.1623,7.1696,7.1402,7.1623,54501.0
2016-01-27 14:30:00,9.74,9.76,9.73,9.76,52900.0,7.1549,7.1696,7.1476,7.1696,52900.0
2016-01-27 14:35:00,9.76,9.77,9.7,9.7,175651.0,7.1696,7.1769,7.1255,7.1255,175651.0
2016-01-27 14:40:00,9.71,9.72,9.69,9.72,63707.0,7.1329,7.1402,7.1182,7.1402,63707.0
2016-01-27 14:45:00,9.72,9.74,9.7,9.71,89234.0,7.1402,7.1549,7.1255,7.1329,89234.0
2016-01-27 14:50:00,9.71,9.74,9.7,9.71,70147.0,7.1329,7.1549,7.1255,7.1329,70147.0
2016-01-27 14:55:00,9.71,9.72,9.66,9.69,82526.0,7.1329,7.1402,7.0961,7.1182,82526.0
2016-01-27 15:00:00,9.68,9.69,9.63,9.64,100933.0,7.1108,7.1182,7.0741,7.0814,100933.0
2016-01-27 15:05:00,9.64,9.65,9.62,9.63,169237.0,7.0814,7.0888,7.0668,7.0741,169237.0
2016-01-27 15:10:00,9.64,9.64,9.57,9.58,97361.0,7.0814,7.0814,7.03,7.0374,97361.0
2016-01-27 15:15:00,9.59,9.61,9.56,9.59,121134.0,7.0447,7.0594,7.0227,7.0447,121134.0
2016-01-27 15:20:00,9.59,9.65,9.57,9.63,88872.0,7.0447,7.0888,7.03,7.0741,88872.0
2016-01-27 15:25:00,9.63,9.65,9.61,9.61,67669.0,7.0741,7.0888,7.0594,7.0594,67669.0
2016-01-27 15:30:00,9.62,9.65,9.61,9.61,76558.0,7.0668,7.0888,7.0594,7.0594,76558.0
2016-01-27 15:35:00,9.61,9.63,9.59,9.6,205301.0,7.0594,7.0741,7.0447,7.0521,205301.0
2016-01-27 15:40:00,9.59,9.61,9.58,9.6,135281.0,7.0447,7.0594,7.0374,7.0521,135281.0
2016-01-27 15:45:00,9.61,9.62,9.59,9.6,288298.0,7.0594,7.0668,7.0447,7.0521,288298.0
2016-01-27 15:50:00,9.6,9.61,9.58,9.59,307862.0,7.0521,7.0594,7.0374,7.0447,307862.0
2016-01-27 15:55:00,9.6,9.62,9.59,9.61,421374.0,7.0521,7.0668,7.0447,7.0594,421374.0
2016-01-28 09:30:00,9.75,9.76,9.72,9.76,153431.0,7.1623,7.1696,7.1402,7.1696,153431.0
2016-01-28 09:35:00,9.75,9.77,9.71,9.72,101338.0,7.1623,7.1769,7.1329,7.1402,101338.0
2016-01-28 09:40:00,9.72,9.73,9.66,9.71,68258.0,7.1402,7.1476,7.0961,7.1329,68258.0
2016-01-28 09:45:00,9.7,9.72,9.65,9.66,94122.0,7.1255,7.1402,7.0888,7.0961,94122.0
2016-01-28 09:50:00,9.67,9.74,9.67,9.73,66125.0,7.1035,7.1549,7.1035,7.1476,66125.0
2016-01-28 09:55:00,9.73,9.76,9.71,9.74,53705.0,7.1476,7.1696,7.1329,7.1549,53705.0
2016-01-28 10:00:00,9.74,9.75,9.65,9.65,84168.0,7.1549,7.1623,7.0888,7.0888,84168.0
2016-01-28 10:05:00,9.65,9.68,9.62,9.66,96017.0,7.0888,7.1108,7.0668,7.0961,96017.0
2016-01-28 10:10:00,9.65,9.69,9.63,9.68,268034.0,7.0888,7.1182,7.0741,7.1108,268034.0
2016-01-28 10:15:00,9.68,9.71,9.67,9.67,106236.0,7.1108,7.1329,7.1035,7.1035,106236.0
2016-01-28 10:20:00,9.67,9.69,9.64,9.67,97165.0,7.1035,7.1182,7.0814,7.1035,97165.0
2016-01-28 10:25:00,9.66,9.67,9.63,9.63,92990.0,7.0961,7.1035,7.0741,7.0741,92990.0
2016-01-28 10:30:00,9.63,9.65,9.58,9.62,150826.0,7.0741,7.0888,7.0374,7.0668,150826.0
2016-01-28 10:35:00,9.62,9.67,9.61,9.67,256064.0,7.0668,7.1035,7.0594,7.1035,256064.0
2016-01-28 10:40:00,9.67,9.69,9.65,9.68,111935.0,7.1035,7.1182,7.0888,7.1108,111935.0
2016-01-28 10:45:00,9.69,9.7,9.66,9.69,213916.0,7.1182,7.1255,7.0961,7.1182,213916.0
2016-01-28 10:50:00,9.7,9.71,9.66,9.67,135238.0,7.1255,7.1329,7.0961,7.1035,135238.0
2016-01-28 10:55:00,9.67,9.7,9.66,9.7,82612.0,7.1035,7.1255,7.0961,7.1255,82612.0
2016-01-28 11:00:00,9.7,9.71,9.68,9.7,74924.0,7.1255,7.1329,7.1108,7.1255,74924.0
2016-01-28 11:05:00,9.7,9.72,9.68,9.71,66764.0,7.1255,7.1402,7.1108,7.1329,66764.0
2016-01-28 11:10:00,9.71,9.73,9.7,9.71,72045.0,7.1329,7.1476,7.1255,7.1329,72045.0
2016-01-28 11:15:00,9.71,9.74,9.7,9.71,230155.0,7.1329,7.1549,7.1255,7.1329,230155.0
2016-01-28 11:20:00,9.71,9.73,9.7,9.71,347219.0,7.1329,7.1476,7.1255,7.1329,347219.0
2016-01-28 11:25:00,9.71,9.72,9.65,9.65,171955.0,7.1329,7.1402,7.0888,7.0888,171955.0
2016-01-28 11:30:00,9.65,9.66,9.62,9.63,93003.0,7.0888,7.0961,7.0668,7.0741,93003.0
2016-01-28 11:35:00,9.63,9.64,9.6,9.6,75420.0,7.0741,7.0814,7.0521,7.0521,75420.0
2016-01-28 11:40:00,9.6,9.61,9.55,9.56,184712.0,7.0521,7.0594,7.0153,7.0227,184712.0
2016-01-28 11:45:00,9.57,9.57,9.52,9.52,150515.0,7.03,7.03,6.9933,6.9933,150515.0
2016-01-28 11:50:00,9.53,9.55,9.51,9.51,287562.0,7.0006,7.0153,6.986,6.986,287562.0
2016-01-28 11:55:00,9.52,9.52,9.48,9.49,149351.0,6.9933,6.9933,6.9639,6.9713,149351.0
2016-01-28 12:00:00,9.49,9.53,9.48,9.53,201990.0,6.9713,7.0006,6.9639,7.0006,201990.0
2016-01-28 12:05:00,9.53,9.53,9.51,9.52,99062.0,7.0006,7.0006,6.986,6.9933,99062.0
2016-01-28 12:10:00,9.52,9.54,9.5,9.53,100187.0,6.9933,7.008,6.9786,7.0006,100187.0
2016-01-28 12:15:00,9.53,9.54,9.51,9.53,78597.0,7.0006,7.008,6.986,7.0006,78597.0
2016-01-28 12:20:00,9.53,9.56,9.53,9.55,119086.0,7.0006,7.0227,7.0006,7.0153,119086.0
2016-01-28 12:25:00,9.54,9.57,9.53,9.56,73072.0,7.008,7.03,7.0006,7.0227,73072.0
2016-01-28 12:30:00,9.56,9.62,9.55,9.62,109363.0,7.0227,7.0668,7.0153,7.0668,109363.0
2016-01-28 12:35:00,9.62,9.63,9.6,9.6,82903.0,7.0668,7.0741,7.0521,7.0521,82903.0
2016-01-28 12:40:00,9.6,9.64,9.6,9.61,80076.0,7.0521,7.0814,7.0521,7.0594,80076.0
2016-01-28 12:45:00,9.61,9.63,9.6,9.6,55220.0,7.0594,7.0741,7.0521,7.0521,55220.0
2016-01-28 12:50:00,9.61,9.62,9.57,9.57,69094.0,7.0594,7.0668,7.03,7.03,69094.0
2016-01-28 12:55:00,9.57,9.6,9.56,9.57,51529.0,7.03,7.0521,7.0227,7.03,51529.0
2016-01-28 13:00:00,9.57,9.59,9.54,9.57,128104.0,7.03,7.0447,7.008,7.03,128104.0
2016-01-28 13:05:00,9.56,9.58,9.55,9.57,50825.0,7.0227,7.0374,7.0153,7.03,50825.0
2016-01-28 13:10:00,9.57,9.58,9.55,9.57,149300.0,7.03,7.0374,7.0153,7.03,149300.0
2016-01-28 13:15:00,9.57,9.57,9.51,9.51,68130.0,7.03,7.03,6.986,6.986,68130.0
2016-01-28 13:20:00,9.51,9.53,9.5,9.53,128058.0,6.986,7.0006,6.9786,7.0006,128058.0
2016-01-28 13:25:00,9.53,9.56,9.52,9.55,67474.0,7.0006,7.0227,6.9933,7.0153,67474.0
2016-01-28 13:30:00,9.56,9.57,9.55,9.57,65321.0,7.0227,7.03,7.0153,7.03,65321.0
2016-01-28 13:35:00,9.57,9.58,9.56,9.58,64899.0,7.03,7.0374,7.0227,7.0374,64899.0
2016-01-28 13:40:00,9.58,9.59,9.55,9.56,111176.0,7.0374,7.0447,7.0153,7.0227,111176.0
2016-01-28 13:45:00,9.57,9.57,9.53,9.55,90526.0,7.03,7.03,7.0006,7.0153,90526.0
2016-01-28 13:50:00,9.54,9.56,9.53,9.54,87050.0,7.008,7.0227,7.0006,7.008,87050.0
2016-01-28 13:55:00,9.55,9.55,9.49,9.51,157175.0,7.0153,7.0153,6.9713,6.986,157175.0
2016-01-28 14:00:00,9.5,9.53,9.5,9.52,85985.0,6.9786,7.0006,6.9786,6.9933,85985.0
2016-01-28 14:05:00,9.53,9.54,9.51,9.51,187630.0,7.0006,7.008,6.986,6.986,187630.0
2016-01-28 14:10:00,9.51,9.52,9.5,9.51,107900.0,6.986,6.9933,6.9786,6.986,107900.0
2016-01-28 14:15:00,9.51,9.52,9.5,9.5,78115.0,6.986,6.9933,6.9786,6.9786,78115.0
2016-01-28 14:20:00,9.5,9.53,9.5,9.51,137273.0,6.9786,7.0006,6.9786,6.986,137273.0
2016-01-28 14:25:00,9.51,9.55,9.51,9.54,94083.0,6.986,7.0153,6.986,7.008,94083.0
2016-01-28 14:30:00,9.54,9.56,9.54,9.55,56117.0,7.008,7.0227,7.008,7.0153,56117.0
2016-01-28 14:35:00,9.55,9.56,9.52,9.52,142156.0,7.0153,7.0227,6.9933,6.9933,142156.0
2016-01-28 14:40:00,9.52,9.53,9.48,9.48,139681.0,6.9933,7.0006,6.9639,6.9639,139681.0
2016-01-28 14:45:00,9.48,9.49,9.43,9.46,529647.0,6.9639,6.9713,6.9272,6.9492,529647.0
2016-01-28 14:50:00,9.46,9.46,9.42,9.43,244216.0,6.9492,6.9492,6.9198,6.9272,244216.0
2016-01-28 14:55:00,9.43,9.48,9.42,9.48,157322.0,6.9272,6.9639,6.9198,6.9639,157322.0
2016-01-28 15:00:00,9.47,9.5,9.45,9.46,188676.0,6.9566,6.9786,6.9419,6.9492,188676.0
2016-01-28 15:05:00,9.47,9.49,9.47,9.49,121943.0,6.9566,6.9713,6.9566,6.9713,121943.0
2016-01-28 15:10:00,9.49,9.51,9.46,9.48,292403.0,6.9713,6.986,6.9492,6.9639,292403.0
2016-01-28 15:15:00,9.49,9.5,9.47,9.48,158241.0,6.9713,6.9786,6.9566,6.9639,158241.0
2016-01-28 15:20:00,9.49,9.5,9.47,9.49,135577.0,6.9713,6.9786,6.9566,6.9713,135577.0
2016-01-28 15:25:00,9.49,9.5,9.48,9.49,157585.0,6.9713,6.9786,6.9639,6.9713,157585.0
2016-01-28 15:30:00,9.49,9.5,9.47,9.48,279939.0,6.9713,6.9786,6.9566,6.9639,279939.0
2016-01-28 15:35:00,9.48,9.49,9.44,9.45,573983.0,6.9639,6.9713,6.9345,6.9419,573983.0
2016-01-28 15:40:00,9.44,9.47,9.43,9.44,320966.0,6.9345,6.9566,6.9272,6.9345,320966.0
2016-01-28 15:45:00,9.44,9.48,9.43,9.47,250548.0,6.9345,6.9639,6.9272,6.9566,250548.0
2016-01-28 15:50:00,9.47,9.49,9.47,9.49,289856.0,6.9566,6.9713,6.9566,6.9713,289856.0
2016-01-28 15:55:00,9.49,9.5,9.47,9.48,603735.0,6.9713,6.9786,6.9566,6.9639,603735.0
2016-01-29 09:30:00,9.58,9.66,9.56,9.59,273752.0,7.0374,7.0961,7.0227,7.0447,273752.0
2016-01-29 09:35:00,9.6,9.66,9.58,9.61,287417.0,7.0521,7.0961,7.0374,7.0594,287417.0
2016-01-29 09:40:00,9.61,9.62,9.44,9.46,889875.0,7.0594,7.0668,6.9345,6.9492,889875.0
2016-01-29 09:45:00,9.47,9.49,9.4,9.43,1045871.0,6.9566,6.9713,6.9051,6.9272,1045871.0
2016-01-29 09:50:00,9.43,9.5,9.4,9.44,2049294.0,6.9272,6.9786,6.9051,6.9345,2049294.0
2016-01-29 09:55:00,9.45,9.46,9.43,9.45,671073.0,6.9419,6.9492,6.9272,6.9419,671073.0
2016-01-29 10:00:00,9.45,9.56,9.43,9.55,398968.0,6.9419,7.0227,6.9272,7.0153,398968.0
2016-01-29 10:05:00,9.56,9.59,9.55,9.57,672284.0,7.0227,7.0447,7.0153,7.03,672284.0
2016-01-29 10:10:00,9.57,9.6,9.51,9.53,534415.0,7.03,7.0521,6.986,7.0006,534415.0
2016-01-29 10:15:00,9.53,9.55,9.51,9.53,285282.0,7.0006,7.0153,6.986,7.0006,285282.0
2016-01-29 10:20:00,9.54,9.55,9.51,9.52,392590.0,7.008,7.0153,6.986,6.9933,392590.0
2016-01-29 10:25:00,9.52,9.52,9.49,9.51,296011.0,6.9933,6.9933,6.9713,6.986,296011.0
2016-01-29 10:30:00,9.51,9.51,9.48,9.5,243718.0,6.986,6.986,6.9639,6.9786,243718.0
2016-01-29 10:35:00,9.49,9.51,9.49,9.5,278180.0,6.9713,6.986,6.9713,6.9786,278180.0
2016-01-29 10:40:00,9.49,9.53,9.48,9.49,919653.0,6.9713,7.0006,6.9639,6.9713,919653.0
2016-01-29 10:45:00,9.49,9.5,9.46,9.46,607477.0,6.9713,6.9786,6.9492,6.9492,607477.0
2016-01-29 10:50:00,9.47,9.48,9.45,9.47,183652.0,6.9566,6.9639,6.9419,6.9566,183652.0
2016-01-29 10:55:00,9.47,9.51,9.4,9.5,9653104.0,6.9566,6.986,6.9051,6.9786,9653104.0
2016-01-29 11:00:00,9.51,9.53,9.46,9.46,629489.0,6.986,7.0006,6.9492,6.9492,629489.0
2016-01-29 11:05:00,9.47,9.5,9.4,9.49,6883999.0,6.9566,6.9786,6.9051,6.9713,6883999.0
2016-01-29 11:10:00,9.49,9.55,9.48,9.51,526573.0,6.9713,7.0153,6.9639,6.986,526573.0
2016-01-29 11:15:00,9.51,9.52,9.5,9.51,530650.0,6.986,6.9933,6.9786,6.986,530650.0
2016-01-29 11:20:00,9.5,9.55,9.5,9.54,489914.0,6.9786,7.0153,6.9786,7.008,489914.0
2016-01-29 11:25:00,9.55,9.55,9.51,9.52,381669.0,7.0153,7.0153,6.986,6.9933,381669.0
2016-01-29 11:30:00,9.52,9.53,9.49,9.5,237727.0,6.9933,7.0006,6.9713,6.9786,237727.0
2016-01-29 11:35:00,9.51,9.53,9.49,9.49,296351.0,6.986,7.0006,6.9713,6.9713,296351.0
2016-01-29 11:40:00,9.48,9.51,9.48,9.49,220847.0,6.9639,6.986,6.9639,6.9713,220847.0
2016-01-29 11:45:00,9.5,9.53,9.49,9.53,81577.0,6.9786,7.0006,6.9713,7.0006,81577.0
2016-01-29 11:50:00,9.53,9.56,9.52,9.55,222630.0,7.0006,7.0227,6.9933,7.0153,222630.0
2016-01-29 11:55:00,9.54,9.55,9.53,9.54,462157.0,7.008,7.0153,7.0006,7.008,462157.0
2016-01-29 12:00:00,9.54,9.55,9.53,9.54,73704.0,7.008,7.0153,7.0006,7.008,73704.0
2016-01-29 12:05:00,9.54,9.56,9.54,9.55,152812.0,7.008,7.0227,7.008,7.0153,152812.0
2016-01-29 12:10:00,9.55,9.56,9.54,9.56,162318.0,7.0153,7.0227,7.008,7.0227,162318.0
2016-01-29 12:15:00,9.56,9.59,9.55,9.59,258298.0,7.0227,7.0447,7.0153,7.0447,258298.0
2016-01-29 12:20:00,9.59,9.66,9.58,9.63,719356.0,7.0447,7.0961,7.0374,7.0741,719356.0
2016-01-29 12:25:00,9.64,9.64,9.63,9.63,46338.0,7.0814,7.0814,7.0741,7.0741,46338.0
2016-01-29 12:30:00,9.64,9.64,9.62,9.63,224857.0,7.0814,7.0814,7.0668,7.0741,224857.0
2016-01-29 12:35:00,9.63,9.63,9.61,9.62,198600.0,7.0741,7.0741,7.0594,7.0668,198600.0
2016-01-29 12:40:00,9.62,9.64,9.61,9.63,177630.0,7.0668,7.0814,7.0594,7.0741,177630.0
2016-01-29 12:45:00,9.63,9.64,9.63,9.63,123651.0,7.0741,7.0814,7.0741,7.0741,123651.0
2016-01-29 12:50:00,9.63,9.64,9.63,9.64,68775.0,7.0741,7.0814,7.0741,7.0814,68775.0
2016-01-29 12:55:00,9.63,9.65,9.62,9.64,329566.0,7.0741,7.0888,7.0668,7.0814,329566.0
2016-01-29 13:00:00,9.64,9.66,9.63,9.63,84856.0,7.0814,7.0961,7.0741,7.0741,84856.0
2016-01-29 13:05:00,9.63,9.65,9.62,9.63,185940.0,7.0741,7.0888,7.0668,7.0741,185940.0
2016-01-29 13:10:00,9.64,9.65,9.63,9.64,171698.0,7.0814,7.0888,7.0741,7.0814,171698.0
2016-01-29 13:15:00,9.64,9.64,9.62,9.64,185120.0,7.0814,7.0814,7.0668,7.0814,185120.0
2016-01-29 13:20:00,9.64,9.68,9.63,9.67,144243.0,7.0814,7.1108,7.0741,7.1035,144243.0
2016-01-29 13:25:00,9.67,9.69,9.66,9.69,82135.0,7.1035,7.1182,7.0961,7.1182,82135.0
2016-01-29 13:30:00,9.69,9.7,9.68,9.69,128965.0,7.1182,7.1255,7.1108,7.1182,128965.0
2016-01-29 13:35:00,9.69,9.7,9.66,9.69,313198.0,7.1182,7.1255,7.0961,7.1182,313198.0
2016-01-29 13:40:00,9.69,9.7,9.68,9.7,152602.0,7.1182,7.1255,7.1108,7.1255,152602.0
2016-01-29 13:45:00,9.7,9.7,9.68,9.69,181911.0,7.1255,7.1255,7.1108,7.1182,181911.0
2016-01-29 13:50:00,9.69,9.7,9.68,9.7,383788.0,7.1182,7.1255,7.1108,7.1255,383788.0
2016-01-29 13:55:00,9.7,9.7,9.69,9.7,48363.0,7.1255,7.1255,7.1182,7.1255,48363.0
2016-01-29 14:00:00,9.7,9.7,9.66,9.67,152372.0,7.1255,7.1255,7.0961,7.1035,152372.0
2016-01-29 14:05:00,9.68,9.68,9.67,9.68,50546.0,7.1108,7.1108,7.1035,7.1108,50546.0
2016-01-29 14:10:00,9.67,9.69,9.67,9.69,151349.0,7.1035,7.1182,7.1035,7.1182,151349.0
2016-01-29 14:15:00,9.69,9.69,9.65,9.66,211422.0,7.1182,7.1182,7.0888,7.0961,211422.0
2016-01-29 14:20:00,9.66,9.66,9.65,9.65,81321.0,7.0961,7.0961,7.0888,7.0888,81321.0
2016-01-29 14:25:00,9.65,9.66,9.65,9.65,54503.0,7.0888,7.0961,7.0888,7.0888,54503.0
2016-01-29 14:30:00,9.65,9.66,9.61,9.61,468793.0,7.0888,7.0961,7.0594,7.0594,468793.0
2016-01-29 14:35:00,9.61,9.63,9.6,9.61,369409.0,7.0594,7.0741,7.0521,7.0594,369409.0
2016-01-29 14:40:00,9.62,9.64,9.61,9.63,130648.0,7.0668,7.0814,7.0594,7.0741,130648.0
2016-01-29 14:45:00,9.63,9.64,9.62,9.63,112280.0,7.0741,7.0814,7.0668,7.0741,112280.0
2016-01-29 14:50:00,9.63,9.63,9.62,9.63,50895.0,7.0741,7.0741,7.0668,7.0741,50895.0
2016-01-29 14:55:00,9.63,9.68,9.62,9.68,454644.0,7.0741,7.1108,7.0668,7.1108,454644.0
2016-01-29 15:00:00,9.68,9.68,9.67,9.68,282585.0,7.1108,7.1108,7.1035,7.1108,282585.0
2016-01-29 15:05:00,9.68,9.68,9.67,9.68,78943.0,7.1108,7.1108,7.1035,7.1108,78943.0
2016-01-29 15:10:00,9.68,9.68,9.67,9.68,68065.0,7.1108,7.1108,7.1035,7.1108,68065.0
2016-01-29 15:15:00,9.68,9.68,9.67,9.68,92169.0,7.1108,7.1108,7.1035,7.1108,92169.0
2016-01-29 15:20:00,9.68,9.68,9.67,9.67,97105.0,7.1108,7.1108,7.1035,7.1035,97105.0
2016-01-29 15:25:00,9.68,9.68,9.67,9.67,152952.0,7.1108,7.1108,7.1035,7.1035,152952.0
2016-01-29 15:30:00,9.67,9.68,9.67,9.67,140529.0,7.1035,7.1108,7.1035,7.1035,140529.0
2016-01-29 15:35:00,9.68,9.69,9.67,9.67,816114.0,7.1108,7.1182,7.1035,7.1035,816114.0
2016-01-29 15:40:00,9.68,9.68,9.67,9.67,201297.0,7.1108,7.1108,7.1035,7.1035,201297.0
2016-01-29 15:45:00,9.68,9.7,9.67,9.69,994500.0,7.1108,7.1255,7.1035,7.1182,994500.0
2016-01-29 15:50:00,9.69,9.72,9.69,9.71,1167819.0,7.1182,7.1402,7.1182,7.1329,1167819.0
2016-01-29 15:55:00,9.71,9.72,9.69,9.71,1637458.0,7.1329,7.1402,7.1182,7.1329,1637458.0
2016-02-01 09:30:00,9.65,9.71,9.65,9.67,317564.0,7.0888,7.1329,7.0888,7.1035,317564.0
2016-02-01 09:35:00,9.67,9.68,9.61,9.66,205241.0,7.1035,7.1108,7.0594,7.0961,205241.0
2016-02-01 09:40:00,9.66,9.67,9.59,9.59,394578.0,7.0961,7.1035,7.0447,7.0447,394578.0
2016-02-01 09:45:00,9.6,9.65,9.59,9.62,318281.0,7.0521,7.0888,7.0447,7.0668,318281.0
2016-02-01 09:50:00,9.61,9.66,9.61,9.66,140884.0,7.0594,7.0961,7.0594,7.0961,140884.0
2016-02-01 09:55:00,9.66,9.73,9.66,9.71,244047.0,7.0961,7.1476,7.0961,7.1329,244047.0
2016-02-01 10:00:00,9.71,9.74,9.7,9.74,196674.0,7.1329,7.1549,7.1255,7.1549,196674.0
2016-02-01 10:05:00,9.74,9.78,9.73,9.78,278529.0,7.1549,7.1843,7.1476,7.1843,278529.0
2016-02-01 10:10:00,9.78,9.8,9.76,9.79,188397.0,7.1843,7.199,7.1696,7.1916,188397.0
2016-02-01 10:15:00,9.79,9.81,9.77,9.77,265522.0,7.1916,7.2063,7.1769,7.1769,265522.0
2016-02-01 10:20:00,9.77,9.79,9.74,9.74,217869.0,7.1769,7.1916,7.1549,7.1549,217869.0
2016-02-01 10:25:00,9.75,9.75,9.69,9.72,280234.0,7.1623,7.1623,7.1182,7.1402,280234.0
2016-02-01 10:30:00,9.72,9.78,9.71,9.76,165723.0,7.1402,7.1843,7.1329,7.1696,165723.0
2016-02-01 10:35:00,9.76,9.78,9.74,9.75,176044.0,7.1696,7.1843,7.1549,7.1623,176044.0
2016-02-01 10:40:00,9.75,9.83,9.74,9.83,257571.0,7.1623,7.221,7.1549,7.221,257571.0
2016-02-01 10:45:00,9.83,9.85,9.82,9.83,185921.0,7.221,7.2357,7.2137,7.221,185921.0
2016-02-01 10:50:00,9.83,9.84,9.82,9.82,125255.0,7.221,7.2284,7.2137,7.2137,125255.0
2016-02-01 10:55:00,9.83,9.85,9.8,9.84,162760.0,7.221,7.2357,7.199,7.2284,162760.0
2016-02-01 11:00:00,9.84,9.85,9.82,9.83,137110.0,7.2284,7.2357,7.2137,7.221,137110.0
2016-02-01 11:05:00,9.83,9.84,9.82,9.82,72230.0,7.221,7.2284,7.2137,7.2137,72230.0
2016-02-01 11:10:00,9.82,9.85,9.82,9.84,89541.0,7.2137,7.2357,7.2137,7.2284,89541.0
2016-02-01 11:15:00,9.85,9.85,9.8,9.8,181493.0,7.2357,7.2357,7.199,7.199,181493.0
2016-02-01 11:20:00,9.8,9.81,9.77,9.79,142130.0,7.199,7.2063,7.1769,7.1916,142130.0
2016-02-01 11:25:00,9.79,9.86,9.78,9.86,213230.0,7.1916,7.2431,7.1843,7.2431,213230.0
2016-02-01 11:30:00,9.86,9.87,9.82,9.82,195332.0,7.2431,7.2504,7.2137,7.2137,195332.0
2016-02-01 11:35:00,9.83,9.91,9.82,9.91,156233.0,7.221,7.2798,7.2137,7.2798,156233.0
2016-02-01 11:40:00,9.91,9.91,9.87,9.87,186652.0,7.2798,7.2798,7.2504,7.2504,186652.0
2016-02-01 11:45:00,9.87,9.9,9.87,9.88,105815.0,7.2504,7.2724,7.2504,7.2578,105815.0
2016-02-01 11:50:00,9.88,9.89,9.86,9.88,98106.0,7.2578,7.2651,7.2431,7.2578,98106.0
2016-02-01 11:55:00,9.87,9.88,9.86,9.87,128960.0,7.2504,7.2578,7.2431,7.2504,128960.0
2016-02-01 12:00:00,9.87,9.88,9.85,9.85,251239.0,7.2504,7.2578,7.2357,7.2357,251239.0
2016-02-01 12:05:00,9.85,9.86,9.82,9.83,63425.0,7.2357,7.2431,7.2137,7.221,63425.0
2016-02-01 12:10:00,9.83,9.84,9.8,9.8,273165.0,7.221,7.2284,7.199,7.199,273165.0
2016-02-01 12:15:00,9.8,9.81,9.79,9.79,49588.0,7.199,7.2063,7.1916,7.1916,49588.0
2016-02-01 12:20:00,9.79,9.82,9.79,9.8,140732.0,7.1916,7.2137,7.1916,7.199,140732.0
2016-02-01 12:25:00,9.79,9.8,9.79,9.79,41121.0,7.1916,7.199,7.1916,7.1916,41121.0
2016-02-01 12:30:00,9.79,9.8,9.79,9.8,33084.0,7.1916,7.199,7.1916,7.199,33084.0
2016-02-01 12:35:00,9.79,9.81,9.78,9.78,270398.0,7.1916,7.2063,7.1843,7.1843,270398.0
2016-02-01 12:40:00,9.79,9.82,9.78,9.82,119292.0,7.1916,7.2137,7.1843,7.2137,119292.0
2016-02-01 12:45:00,9.82,9.85,9.81,9.85,132518.0,7.2137,7.2357,7.2063,7.2357,132518.0
2016-02-01 12:50:00,9.84,9.86,9.82,9.82,231706.0,7.2284,7.2431,7.2137,7.2137,231706.0
2016-02-01 12:55:00,9.82,9.87,9.82,9.85,167284.0,7.2137,7.2504,7.2137,7.2357,167284.0
2016-02-01 13:00:00,9.85,9.9,9.84,9.88,157030.0,7.2357,7.2724,7.2284,7.2578,157030.0
2016-02-01 13:05:00,9.88,9.89,9.81,9.81,121044.0,7.2578,7.2651,7.2063,7.2063,121044.0
2016-02-01 13:10:00,9.81,9.84,9.8,9.82,140054.0,7.2063,7.2284,7.199,7.2137,140054.0
2016-02-01 13:15:00,9.83,9.83,9.79,9.79,44629.0,7.221,7.221,7.1916,7.1916,44629.0
2016-02-01 13:20:00,9.79,9.82,9.79,9.82,120120.0,7.1916,7.2137,7.1916,7.2137,120120.0
2016-02-01 13:25:00,9.82,9.84,9.82,9.83,58623.0,7.2137,7.2284,7.2137,7.221,58623.0
2016-02-01 13:30:00,9.84,9.85,9.83,9.85,191938.0,7.2284,7.2357,7.221,7.2357,191938.0
2016-02-01 13:35:00,9.85,9.88,9.84,9.88,199308.0,7.2357,7.2578,7.2284,7.2578,199308.0
2016-02-01 13:40:00,9.88,9.91,9.87,9.91,242657.0,7.2578,7.2798,7.2504,7.2798,242657.0
2016-02-01 13:45:00,9.91,9.94,9.9,9.94,146884.0,7.2798,7.3018,7.2724,7.3018,146884.0
2016-02-01 13:50:00,9.94,9.94,9.86,9.86,309991.0,7.3018,7.3018,7.2431,7.2431,309991.0
2016-02-01 13:55:00,9.86,9.9,9.86,9.9,162104.0,7.2431,7.2724,7.2431,7.2724,162104.0
2016-02-01 14:00:00,9.9,9.93,9.89,9.9,194919.0,7.2724,7.2945,7.2651,7.2724,194919.0
2016-02-01 14:05:00,9.9,9.92,9.89,9.91,213784.0,7.2724,7.2871,7.2651,7.2798,213784.0
2016-02-01 14:10:00,9.91,9.93,9.9,9.9,200195.0,7.2798,7.2945,7.2724,7.2724,200195.0
2016-02-01 14:15:00,9.9,9.96,9.9,9.95,232409.0,7.2724,7.3165,7.2724,7.3092,232409.0
2016-02-01 14:20:00,9.95,9.96,9.94,9.96,157945.0,7.3092,7.3165,7.3018,7.3165,157945.0
2016-02-01 14:25:00,9.96,9.98,9.92,9.93,308432.0,7.3165,7.3312,7.2871,7.2945,308432.0
2016-02-01 14:30:00,9.93,9.93,9.88,9.88,447591.0,7.2945,7.2945,7.2578,7.2578,447591.0
2016-02-01 14:35:00,9.88,9.9,9.87,9.88,300208.0,7.2578,7.2724,7.2504,7.2578,300208.0
2016-02-01 14:40:00,9.88,9.93,9.88,9.93,162805.0,7.2578,7.2945,7.2578,7.2945,162805.0
2016-02-01 14:45:00,9.93,9.93,9.88,9.9,412814.0,7.2945,7.2945,7.2578,7.2724,412814.0
2016-02-01 14:50:00,9.9,9.92,9.89,9.92,199964.0,7.2724,7.2871,7.2651,7.2871,199964.0
2016-02-01 14:55:00,9.92,9.96,9.91,9.94,247111.0,7.2871,7.3165,7.2798,7.3018,247111.0
2016-02-01 15:00:00,9.94,9.96,9.93,9.95,237224.0,7.3018,7.3165,7.2945,7.3092,237224.0
2016-02-01 15:05:00,9.96,9.96,9.92,9.95,252332.0,7.3165,7.3165,7.2871,7.3092,252332.0
2016-02-01 15:10:00,9.95,9.97,9.94,9.97,199190.0,7.3092,7.3239,7.3018,7.3239,199190.0
2016-02-01 15:15:00,9.97,10.0,9.95,9.98,458039.0,7.3239,7.3459,7.3092,7.3312,458039.0
2016-02-01 15:20:00,9.98,9.99,9.95,9.97,335597.0,7.3312,7.3386,7.3092,7.3239,335597.0
2016-02-01 15:25:00,9.97,9.98,9.93,9.94,691659.0,7.3239,7.3312,7.2945,7.3018,691659.0
2016-02-01 15:30:00,9.94,9.97,9.93,9.96,408663.0,7.3018,7.3239,7.2945,7.3165,408663.0
2016-02-01 15:35:00,9.96,9.98,9.92,9.92,535261.0,7.3165,7.3312,7.2871,7.2871,535261.0
2016-02-01 15:40:00,9.92,9.97,9.91,9.96,674777.0,7.2871,7.3239,7.2798,7.3165,674777.0
2016-02-01 15:45:00,9.96,10.01,9.95,9.99,904784.0,7.3165,7.3532,7.3092,7.3386,904784.0
2016-02-01 15:50:00,9.99,9.99,9.97,9.97,613624.0,7.3386,7.3386,7.3239,7.3239,613624.0
2016-02-01 15:55:00,9.98,9.99,9.96,9.96,1485069.0,7.3312,7.3386,7.3165,7.3165,1485069.0
2016-02-02 09:30:00,9.83,9.92,9.78,9.91,258690.0,7.221,7.2871,7.1843,7.2798,258690.0
2016-02-02 09:35:00,9.91,9.92,9.76,9.78,162685.0,7.2798,7.2871,7.1696,7.1843,162685.0
2016-02-02 09:40:00,9.78,9.86,9.77,9.84,167444.0,7.1843,7.2431,7.1769,7.2284,167444.0
2016-02-02 09:45:00,9.83,9.86,9.78,9.78,163187.0,7.221,7.2431,7.1843,7.1843,163187.0
2016-02-02 09:50:00,9.78,9.8,9.75,9.75,175736.0,7.1843,7.199,7.1623,7.1623,175736.0
2016-02-02 09:55:00,9.75,9.78,9.72,9.75,155673.0,7.1623,7.1843,7.1402,7.1623,155673.0
2016-02-02 10:00:00,9.75,9.82,9.74,9.82,161353.0,7.1623,7.2137,7.1549,7.2137,161353.0
2016-02-02 10:05:00,9.82,9.87,9.8,9.85,213963.0,7.2137,7.2504,7.199,7.2357,213963.0
2016-02-02 10:10:00,9.84,9.85,9.8,9.8,108048.0,7.2284,7.2357,7.199,7.199,108048.0
2016-02-02 10:15:00,9.8,9.82,9.79,9.79,222827.0,7.199,7.2137,7.1916,7.1916,222827.0
2016-02-02 10:20:00,9.79,9.83,9.78,9.82,293858.0,7.1916,7.221,7.1843,7.2137,293858.0
2016-02-02 10:25:00,9.81,9.85,9.81,9.84,196151.0,7.2063,7.2357,7.2063,7.2284,196151.0
2016-02-02 10:30:00,9.84,9.84,9.79,9.79,204533.0,7.2284,7.2284,7.1916,7.1916,204533.0
2016-02-02 10:35:00,9.79,9.83,9.79,9.81,261348.0,7.1916,7.221,7.1916,7.2063,261348.0
2016-02-02 10:40:00,9.81,9.83,9.8,9.83,251033.0,7.2063,7.221,7.199,7.221,251033.0
2016-02-02 10:45:00,9.83,9.83,9.81,9.83,95185.0,7.221,7.221,7.2063,7.221,95185.0
2016-02-02 10:50:00,9.83,9.85,9.82,9.85,296148.0,7.221,7.2357,7.2137,7.2357,296148.0
2016-02-02 10:55:00,9.85,9.88,9.84,9.84,221439.0,7.2357,7.2578,7.2284,7.2284,221439.0
2016-02-02 11:00:00,9.85,9.88,9.82,9.82,307673.0,7.2357,7.2578,7.2137,7.2137,307673.0
2016-02-02 11:05:00,9.82,9.86,9.81,9.85,266169.0,7.2137,7.2431,7.2063,7.2357,266169.0
2016-02-02 11:10:00,9.85,9.9,9.84,9.9,195717.0,7.2357,7.2724,7.2284,7.2724,195717.0
2016-02-02 11:15:00,9.9,9.9,9.87,9.87,100247.0,7.2724,7.2724,7.2504,7.2504,100247.0
2016-02-02 11:20:00,9.87,9.9,9.87,9.9,178036.0,7.2504,7.2724,7.2504,7.2724,178036.0
2016-02-02 11:25:00,9.9,9.91,9.86,9.87,258501.0,7.2724,7.2798,7.2431,7.2504,258501.0
2016-02-02 11:30:00,9.87,9.92,9.87,9.91,181741.0,7.2504,7.2871,7.2504,7.2798,181741.0
2016-02-02 11:35:00,9.91,9.93,9.9,9.92,153327.0,7.2798,7.2945,7.2724,7.2871,153327.0
2016-02-02 11:40:00,9.92,9.93,9.89,9.89,386503.0,7.2871,7.2945,7.2651,7.2651,386503.0
2016-02-02 11:45:00,9.89,9.9,9.86,9.86,96202.0,7.2651,7.2724,7.2431,7.2431,96202.0
2016-02-02 11:50:00,9.87,9.87,9.84,9.85,180712.0,7.2504,7.2504,7.2284,7.2357,180712.0
2016-02-02 11:55:00,9.85,9.85,9.84,9.84,64003.0,7.2357,7.2357,7.2284,7.2284,64003.0
2016-02-02 12:00:00,9.85,9.85,9.81,9.82,326180.0,7.2357,7.2357,7.2063,7.2137,326180.0
2016-02-02 12:05:00,9.81,9.87,9.81,9.85,402636.0,7.2063,7.2504,7.2063,7.2357,402636.0
2016-02-02 12:10:00,9.84,9.85,9.83,9.85,193564.0,7.2284,7.2357,7.221,7.2357,193564.0
2016-02-02 12:15:00,9.85,9.87,9.84,9.87,109297.0,7.2357,7.2504,7.2284,7.2504,109297.0
2016-02-02 12:20:00,9.86,9.88,9.85,9.87,166096.0,7.2431,7.2578,7.2357,7.2504,166096.0
2016-02-02 12:25:00,9.88,9.9,9.87,9.9,147936.0,7.2578,7.2724,7.2504,7.2724,147936.0
2016-02-02 12:30:00,9.9,9.9,9.85,9.85,154178.0,7.2724,7.2724,7.2357,7.2357,154178.0
2016-02-02 12:35:00,9.85,9.89,9.85,9.89,100417.0,7.2357,7.2651,7.2357,7.2651,100417.0
2016-02-02 12:40:00,9.89,9.94,9.88,9.92,532109.0,7.2651,7.3018,7.2578,7.2871,532109.0
2016-02-02 12:45:00,9.92,9.97,9.92,9.93,512844.0,7.2871,7.3239,7.2871,7.2945,512844.0
2016-02-02 12:50:00,9.92,9.93,9.9,9.9,125765.0,7.2871,7.2945,7.2724,7.2724,125765.0
2016-02-02 12:55:00,9.91,9.92,9.89,9.91,216787.0,7.2798,7.2871,7.2651,7.2798,216787.0
2016-02-02 13:00:00,9.91,9.92,9.9,9.91,95917.0,7.2798,7.2871,7.2724,7.2798,95917.0
2016-02-02 13:05:00,9.92,9.94,9.89,9.89,306929.0,7.2871,7.3018,7.2651,7.2651,306929.0
2016-02-02 13:10:00,9.89,9.9,9.86,9.87,233984.0,7.2651,7.2724,7.2431,7.2504,233984.0
2016-02-02 13:15:00,9.87,9.87,9.86,9.86,22631.0,7.2504,7.2504,7.2431,7.2431,22631.0
2016-02-02 13:20:00,9.86,9.89,9.85,9.88,322230.0,7.2431,7.2651,7.2357,7.2578,322230.0
2016-02-02 13:25:00,9.88,9.92,9.87,9.89,234819.0,7.2578,7.2871,7.2504,7.2651,234819.0
2016-02-02 13:30:00,9.88,9.91,9.87,9.91,81503.0,7.2578,7.2798,7.2504,7.2798,81503.0
2016-02-02 13:35:00,9.91,9.91,9.87,9.87,97199.0,7.2798,7.2798,7.2504,7.2504,97199.0
2016-02-02 13:40:00,9.88,9.9,9.87,9.88,75495.0,7.2578,7.2724,7.2504,7.2578,75495.0
2016-02-02 13:45:00,9.88,9.89,9.87,9.88,99438.0,7.2578,7.2651,7.2504,7.2578,99438.0
2016-02-02 13:50:00,9.89,9.89,9.87,9.87,100281.0,7.2651,7.2651,7.2504,7.2504,100281.0
2016-02-02 13:55:00,9.88,9.91,9.87,9.87,161589.0,7.2578,7.2798,7.2504,7.2504,161589.0
2016-02-02 14:00:00,9.87,9.89,9.87,9.87,121832.0,7.2504,7.2651,7.2504,7.2504,121832.0
2016-02-02 14:05:00,9.87,9.88,9.87,9.87,101468.0,7.2504,7.2578,7.2504,7.2504,101468.0
2016-02-02 14:10:00,9.87,9.88,9.8,9.82,500674.0,7.2504,7.2578,7.199,7.2137,500674.0
2016-02-02 14:15:00,9.82,9.84,9.81,9.82,261181.0,7.2137,7.2284,7.2063,7.2137,261181.0
2016-02-02 14:20:00,9.82,9.82,9.79,9.79,269125.0,7.2137,7.2137,7.1916,7.1916,269125.0
2016-02-02 14:25:00,9.79,9.83,9.79,9.82,277577.0,7.1916,7.221,7.1916,7.2137,277577.0
2016-02-02 14:30:00,9.82,9.83,9.8,9.8,204646.0,7.2137,7.221,7.199,7.199,204646.0
2016-02-02 14:35:00,9.8,9.81,9.79,9.79,92954.0,7.199,7.2063,7.1916,7.1916,92954.0
2016-02-02 14:40:00,9.79,9.82,9.79,9.8,190826.0,7.1916,7.2137,7.1916,7.199,190826.0
2016-02-02 14:45:00,9.8,9.82,9.8,9.8,216219.0,7.199,7.2137,7.199,7.199,216219.0
2016-02-02 14:50:00,9.8,9.84,9.8,9.81,349250.0,7.199,7.2284,7.199,7.2063,349250.0
2016-02-02 14:55:00,9.81,9.84,9.81,9.82,222985.0,7.2063,7.2284,7.2063,7.2137,222985.0
2016-02-02 15:00:00,9.83,9.83,9.79,9.79,151960.0,7.221,7.221,7.1916,7.1916,151960.0
2016-02-02 15:05:00,9.79,9.82,9.79,9.8,222465.0,7.1916,7.2137,7.1916,7.199,222465.0
2016-02-02 15:10:00,9.8,9.82,9.77,9.79,330489.0,7.199,7.2137,7.1769,7.1916,330489.0
2016-02-02 15:15:00,9.79,9.84,9.79,9.83,334289.0,7.1916,7.2284,7.1916,7.221,334289.0
2016-02-02 15:20:00,9.83,9.85,9.82,9.85,212438.0,7.221,7.2357,7.2137,7.2357,212438.0
2016-02-02 15:25:00,9.85,9.85,9.81,9.84,483509.0,7.2357,7.2357,7.2063,7.2284,483509.0
2016-02-02 15:30:00,9.84,9.86,9.82,9.86,340961.0,7.2284,7.2431,7.2137,7.2431,340961.0
2016-02-02 15:35:00,9.85,9.87,9.84,9.87,358619.0,7.2357,7.2504,7.2284,7.2504,358619.0
2016-02-02 15:40:00,9.86,9.9,9.86,9.88,880207.0,7.2431,7.2724,7.2431,7.2578,880207.0
2016-02-02 15:45:00,9.87,9.9,9.86,9.88,822729.0,7.2504,7.2724,7.2431,7.2578,822729.0
2016-02-02 15:50:00,9.88,9.88,9.87,9.87,263549.0,7.2578,7.2578,7.2504,7.2504,263549.0
2016-02-02 15:55:00,9.87,9.89,9.84,9.88,1961275.0,7.2504,7.2651,7.2284,7.2578,1961275.0
2016-02-03 09:30:00,9.81,9.85,9.77,9.77,293944.0,7.2063,7.2357,7.1769,7.1769,293944.0
2016-02-03 09:35:00,9.77,9.77,9.72,9.72,176845.0,7.1769,7.1769,7.1402,7.1402,176845.0
2016-02-03 09:40:00,9.72,9.77,9.71,9.73,136356.0,7.1402,7.1769,7.1329,7.1476,136356.0
2016-02-03 09:45:00,9.73,9.75,9.72,9.74,167022.0,7.1476,7.1623,7.1402,7.1549,167022.0
2016-02-03 09:50:00,9.74,9.76,9.67,9.68,178896.0,7.1549,7.1696,7.1035,7.1108,178896.0
2016-02-03 09:55:00,9.67,9.69,9.66,9.67,76934.0,7.1035,7.1182,7.0961,7.1035,76934.0
2016-02-03 10:00:00,9.66,9.68,9.61,9.64,122916.0,7.0961,7.1108,7.0594,7.0814,122916.0
2016-02-03 10:05:00,9.64,9.69,9.64,9.64,81320.0,7.0814,7.1182,7.0814,7.0814,81320.0
2016-02-03 10:10:00,9.64,9.65,9.59,9.59,127097.0,7.0814,7.0888,7.0447,7.0447,127097.0
2016-02-03 10:15:00,9.59,9.6,9.52,9.55,267613.0,7.0447,7.0521,6.9933,7.0153,267613.0
2016-02-03 10:20:00,9.54,9.55,9.47,9.47,291440.0,7.008,7.0153,6.9566,6.9566,291440.0
2016-02-03 10:25:00,9.48,9.48,9.43,9.43,215401.0,6.9639,6.9639,6.9272,6.9272,215401.0
2016-02-03 10:30:00,9.43,9.43,9.36,9.38,299350.0,6.9272,6.9272,6.8758,6.8905,299350.0
2016-02-03 10:35:00,9.37,9.39,9.33,9.38,181903.0,6.8831,6.8978,6.8537,6.8905,181903.0
2016-02-03 10:40:00,9.38,9.39,9.36,9.38,181803.0,6.8905,6.8978,6.8758,6.8905,181803.0
2016-02-03 10:45:00,9.38,9.44,9.37,9.43,372865.0,6.8905,6.9345,6.8831,6.9272,372865.0
2016-02-03 10:50:00,9.42,9.51,9.42,9.51,195942.0,6.9198,6.986,6.9198,6.986,195942.0
2016-02-03 10:55:00,9.5,9.56,9.5,9.53,187976.0,6.9786,7.0227,6.9786,7.0006,187976.0
2016-02-03 11:00:00,9.54,9.57,9.53,9.54,304605.0,7.008,7.03,7.0006,7.008,304605.0
2016-02-03 11:05:00,9.54,9.55,9.48,9.51,201240.0,7.008,7.0153,6.9639,6.986,201240.0
2016-02-03 11:10:00,9.51,9.55,9.49,9.55,196086.0,6.986,7.0153,6.9713,7.0153,196086.0
2016-02-03 11:15:00,9.54,9.57,9.51,9.56,127071.0,7.008,7.03,6.986,7.0227,127071.0
2016-02-03 11:20:00,9.55,9.59,9.55,9.58,159529.0,7.0153,7.0447,7.0153,7.0374,159529.0
2016-02-03 11:25:00,9.59,9.6,9.54,9.55,155809.0,7.0447,7.0521,7.008,7.0153,155809.0
2016-02-03 11:30:00,9.55,9.59,9.53,9.53,217733.0,7.0153,7.0447,7.0006,7.0006,217733.0
2016-02-03 11:35:00,9.53,9.6,9.52,9.6,134573.0,7.0006,7.0521,6.9933,7.0521,134573.0
2016-02-03 11:40:00,9.6,9.63,9.59,9.62,120041.0,7.0521,7.0741,7.0447,7.0668,120041.0
2016-02-03 11:45:00,9.62,9.64,9.6,9.61,101457.0,7.0668,7.0814,7.0521,7.0594,101457.0
2016-02-03 11:50:00,9.61,9.63,9.54,9.57,107524.0,7.0594,7.0741,7.008,7.03,107524.0
2016-02-03 11:55:00,9.57,9.59,9.56,9.59,56867.0,7.03,7.0447,7.0227,7.0447,56867.0
2016-02-03 12:00:00,9.59,9.63,9.58,9.62,149600.0,7.0447,7.0741,7.0374,7.0668,149600.0
2016-02-03 12:05:00,9.63,9.64,9.57,9.61,191671.0,7.0741,7.0814,7.03,7.0594,191671.0
2016-02-03 12:10:00,9.6,9.61,9.56,9.57,116200.0,7.0521,7.0594,7.0227,7.03,116200.0
2016-02-03 12:15:00,9.57,9.61,9.57,9.58,101630.0,7.03,7.0594,7.03,7.0374,101630.0
2016-02-03 12:20:00,9.59,9.63,9.58,9.6,189176.0,7.0447,7.0741,7.0374,7.0521,189176.0
2016-02-03 12:25:00,9.6,9.63,9.59,9.63,245508.0,7.0521,7.0741,7.0447,7.0741,245508.0
2016-02-03 12:30:00,9.63,9.64,9.59,9.6,111005.0,7.0741,7.0814,7.0447,7.0521,111005.0
2016-02-03 12:35:00,9.6,9.63,9.59,9.61,71863.0,7.0521,7.0741,7.0447,7.0594,71863.0
2016-02-03 12:40:00,9.6,9.61,9.57,9.57,142322.0,7.0521,7.0594,7.03,7.03,142322.0
2016-02-03 12:45:00,9.57,9.61,9.56,9.61,174329.0,7.03,7.0594,7.0227,7.0594,174329.0
2016-02-03 12:50:00,9.61,9.64,9.6,9.64,77984.0,7.0594,7.0814,7.0521,7.0814,77984.0
2016-02-03 12:55:00,9.64,9.66,9.63,9.66,74242.0,7.0814,7.0961,7.0741,7.0961,74242.0
2016-02-03 13:00:00,9.66,9.67,9.64,9.64,138529.0,7.0961,7.1035,7.0814,7.0814,138529.0
2016-02-03 13:05:00,9.64,9.66,9.6,9.61,118630.0,7.0814,7.0961,7.0521,7.0594,118630.0
2016-02-03 13:10:00,9.61,9.63,9.6,9.6,147165.0,7.0594,7.0741,7.0521,7.0521,147165.0
2016-02-03 13:15:00,9.61,9.62,9.58,9.59,114657.0,7.0594,7.0668,7.0374,7.0447,114657.0
2016-02-03 13:20:00,9.6,9.63,9.58,9.63,275427.0,7.0521,7.0741,7.0374,7.0741,275427.0
2016-02-03 13:25:00,9.63,9.64,9.6,9.61,69366.0,7.0741,7.0814,7.0521,7.0594,69366.0
2016-02-03 13:30:00,9.6,9.61,9.56,9.56,140905.0,7.0521,7.0594,7.0227,7.0227,140905.0
2016-02-03 13:35:00,9.56,9.59,9.55,9.56,135702.0,7.0227,7.0447,7.0153,7.0227,135702.0
2016-02-03 13:40:00,9.56,9.6,9.56,9.6,42346.0,7.0227,7.0521,7.0227,7.0521,42346.0
2016-02-03 13:45:00,9.6,9.61,9.58,9.6,146986.0,7.0521,7.0594,7.0374,7.0521,146986.0
2016-02-03 13:50:00,9.59,9.63,9.59,9.61,151924.0,7.0447,7.0741,7.0447,7.0594,151924.0
2016-02-03 13:55:00,9.61,9.63,9.58,9.59,147266.0,7.0594,7.0741,7.0374,7.0447,147266.0
2016-02-03 14:00:00,9.58,9.6,9.58,9.6,114361.0,7.0374,7.0521,7.0374,7.0521,114361.0
2016-02-03 14:05:00,9.59,9.61,9.58,9.59,120199.0,7.0447,7.0594,7.0374,7.0447,120199.0
2016-02-03 14:10:00,9.59,9.61,9.58,9.59,121552.0,7.0447,7.0594,7.0374,7.0447,121552.0
2016-02-03 14:15:00,9.59,9.6,9.58,9.58,38954.0,7.0447,7.0521,7.0374,7.0374,38954.0
2016-02-03 14:20:00,9.59,9.66,9.58,9.66,175456.0,7.0447,7.0961,7.0374,7.0961,175456.0
2016-02-03 14:25:00,9.64,9.68,9.64,9.65,165783.0,7.0814,7.1108,7.0814,7.0888,165783.0
2016-02-03 14:30:00,9.65,9.67,9.64,9.65,137396.0,7.0888,7.1035,7.0814,7.0888,137396.0
2016-02-03 14:35:00,9.65,9.67,9.64,9.65,82748.0,7.0888,7.1035,7.0814,7.0888,82748.0
2016-02-03 14:40:00,9.64,9.68,9.63,9.68,145554.0,7.0814,7.1108,7.0741,7.1108,145554.0
2016-02-03 14:45:00,9.68,9.71,9.67,9.68,165972.0,7.1108,7.1329,7.1035,7.1108,165972.0
2016-02-03 14:50:00,9.68,9.69,9.65,9.67,115362.0,7.1108,7.1182,7.0888,7.1035,115362.0
2016-02-03 14:55:00,9.67,9.71,9.66,9.69,176171.0,7.1035,7.1329,7.0961,7.1182,176171.0
2016-02-03 15:00:00,9.68,9.69,9.67,9.67,148378.0,7.1108,7.1182,7.1035,7.1035,148378.0
2016-02-03 15:05:00,9.68,9.7,9.67,9.69,136550.0,7.1108,7.1255,7.1035,7.1182,136550.0
2016-02-03 15:10:00,9.7,9.72,9.69,9.7,125494.0,7.1255,7.1402,7.1182,7.1255,125494.0
2016-02-03 15:15:00,9.7,9.71,9.68,9.69,144733.0,7.1255,7.1329,7.1108,7.1182,144733.0
2016-02-03 15:20:00,9.69,9.69,9.67,9.67,140048.0,7.1182,7.1182,7.1035,7.1035,140048.0
2016-02-03 15:25:00,9.68,9.68,9.64,9.64,113794.0,7.1108,7.1108,7.0814,7.0814,113794.0
2016-02-03 15:30:00,9.64,9.66,9.61,9.63,460480.0,7.0814,7.0961,7.0594,7.0741,460480.0
2016-02-03 15:35:00,9.62,9.63,9.56,9.59,302254.0,7.0668,7.0741,7.0227,7.0447,302254.0
2016-02-03 15:40:00,9.59,9.64,9.58,9.63,504705.0,7.0447,7.0814,7.0374,7.0741,504705.0
2016-02-03 15:45:00,9.64,9.65,9.62,9.63,298752.0,7.0814,7.0888,7.0668,7.0741,298752.0
2016-02-03 15:50:00,9.63,9.66,9.63,9.65,431945.0,7.0741,7.0961,7.0741,7.0888,431945.0
2016-02-03 15:55:00,9.66,9.66,9.63,9.66,942005.0,7.0961,7.0961,7.0741,7.0961,942005.0
2016-02-04 09:30:00,9.6,9.72,9.6,9.68,153322.0,7.0521,7.1402,7.0521,7.1108,153322.0
2016-02-04 09:35:00,9.68,9.72,9.66,9.7,72343.0,7.1108,7.1402,7.0961,7.1255,72343.0
2016-02-04 09:40:00,9.7,9.71,9.67,9.68,138748.0,7.1255,7.1329,7.1035,7.1108,138748.0
2016-02-04 09:45:00,9.68,9.71,9.67,9.7,106491.0,7.1108,7.1329,7.1035,7.1255,106491.0
2016-02-04 09:50:00,9.7,9.73,9.69,9.71,263869.0,7.1255,7.1476,7.1182,7.1329,263869.0
2016-02-04 09:55:00,9.71,9.77,9.7,9.74,181907.0,7.1329,7.1769,7.1255,7.1549,181907.0
2016-02-04 10:00:00,9.74,9.78,9.72,9.77,166319.0,7.1549,7.1843,7.1402,7.1769,166319.0
2016-02-04 10:05:00,9.78,9.81,9.76,9.77,400599.0,7.1843,7.2063,7.1696,7.1769,400599.0
2016-02-04 10:10:00,9.77,9.8,9.76,9.79,242717.0,7.1769,7.199,7.1696,7.1916,242717.0
2016-02-04 10:15:00,9.78,9.82,9.77,9.82,428482.0,7.1843,7.2137,7.1769,7.2137,428482.0
2016-02-04 10:20:00,9.81,9.84,9.78,9.82,305619.0,7.2063,7.2284,7.1843,7.2137,305619.0
2016-02-04 10:25:00,9.82,9.85,9.81,9.82,88853.0,7.2137,7.2357,7.2063,7.2137,88853.0
2016-02-04 10:30:00,9.82,9.88,9.81,9.86,155578.0,7.2137,7.2578,7.2063,7.2431,155578.0
2016-02-04 10:35:00,9.86,9.92,9.86,9.89,91647.0,7.2431,7.2871,7.2431,7.2651,91647.0
2016-02-04 10:40:00,9.9,9.91,9.88,9.88,63504.0,7.2724,7.2798,7.2578,7.2578,63504.0
2016-02-04 10:45:00,9.88,9.9,9.87,9.9,101117.0,7.2578,7.2724,7.2504,7.2724,101117.0
2016-02-04 10:50:00,9.9,9.92,9.89,9.92,130225.0,7.2724,7.2871,7.2651,7.2871,130225.0
2016-02-04 10:55:00,9.92,9.94,9.9,9.93,91249.0,7.2871,7.3018,7.2724,7.2945,91249.0
2016-02-04 11:00:00,9.93,9.93,9.9,9.9,63078.0,7.2945,7.2945,7.2724,7.2724,63078.0
2016-02-04 11:05:00,9.89,9.9,9.85,9.85,74929.0,7.2651,7.2724,7.2357,7.2357,74929.0
2016-02-04 11:10:00,9.85,9.89,9.85,9.85,68391.0,7.2357,7.2651,7.2357,7.2357,68391.0
2016-02-04 11:15:00,9.85,9.87,9.78,9.78,115861.0,7.2357,7.2504,7.1843,7.1843,115861.0
2016-02-04 11:20:00,9.78,9.85,9.78,9.84,102974.0,7.1843,7.2357,7.1843,7.2284,102974.0
2016-02-04 11:25:00,9.84,9.87,9.83,9.86,68451.0,7.2284,7.2504,7.221,7.2431,68451.0
2016-02-04 11:30:00,9.85,9.85,9.82,9.83,58348.0,7.2357,7.2357,7.2137,7.221,58348.0
2016-02-04 11:35:00,9.84,9.85,9.8,9.8,66345.0,7.2284,7.2357,7.199,7.199,66345.0
2016-02-04 11:40:00,9.8,9.83,9.76,9.77,118349.0,7.199,7.221,7.1696,7.1769,118349.0
2016-02-04 11:45:00,9.76,9.77,9.72,9.76,93328.0,7.1696,7.1769,7.1402,7.1696,93328.0
2016-02-04 11:50:00,9.77,9.81,9.76,9.79,66852.0,7.1769,7.2063,7.1696,7.1916,66852.0
2016-02-04 11:55:00,9.78,9.79,9.75,9.76,117503.0,7.1843,7.1916,7.1623,7.1696,117503.0
2016-02-04 12:00:00,9.76,9.79,9.74,9.78,88925.0,7.1696,7.1916,7.1549,7.1843,88925.0
2016-02-04 12:05:00,9.79,9.82,9.75,9.8,126662.0,7.1916,7.2137,7.1623,7.199,126662.0
2016-02-04 12:10:00,9.81,9.83,9.79,9.8,60244.0,7.2063,7.221,7.1916,7.199,60244.0
2016-02-04 12:15:00,9.79,9.81,9.79,9.79,62866.0,7.1916,7.2063,7.1916,7.1916,62866.0
2016-02-04 12:20:00,9.8,9.81,9.77,9.78,114688.0,7.199,7.2063,7.1769,7.1843,114688.0
2016-02-04 12:25:00,9.78,9.79,9.75,9.76,223282.0,7.1843,7.1916,7.1623,7.1696,223282.0
2016-02-04 12:30:00,9.76,9.78,9.75,9.78,87628.0,7.1696,7.1843,7.1623,7.1843,87628.0
2016-02-04 12:35:00,9.78,9.85,9.77,9.84,56240.0,7.1843,7.2357,7.1769,7.2284,56240.0
2016-02-04 12:40:00,9.85,9.88,9.83,9.84,82345.0,7.2357,7.2578,7.221,7.2284,82345.0
2016-02-04 12:45:00,9.84,9.85,9.82,9.84,46691.0,7.2284,7.2357,7.2137,7.2284,46691.0
2016-02-04 12:50:00,9.84,9.85,9.8,9.8,94403.0,7.2284,7.2357,7.199,7.199,94403.0
2016-02-04 12:55:00,9.8,9.82,9.8,9.8,52940.0,7.199,7.2137,7.199,7.199,52940.0
2016-02-04 13:00:00,9.8,9.84,9.8,9.82,100808.0,7.199,7.2284,7.199,7.2137,100808.0
2016-02-04 13:05:00,9.82,9.84,9.81,9.84,56206.0,7.2137,7.2284,7.2063,7.2284,56206.0
2016-02-04 13:10:00,9.85,9.88,9.82,9.82,111315.0,7.2357,7.2578,7.2137,7.2137,111315.0
2016-02-04 13:15:00,9.82,9.84,9.82,9.83,60385.0,7.2137,7.2284,7.2137,7.221,60385.0
2016-02-04 13:20:00,9.82,9.84,9.81,9.81,74718.0,7.2137,7.2284,7.2063,7.2063,74718.0
2016-02-04 13:25:00,9.82,9.84,9.81,9.84,50729.0,7.2137,7.2284,7.2063,7.2284,50729.0
2016-02-04 13:30:00,9.83,9.86,9.83,9.86,66064.0,7.221,7.2431,7.221,7.2431,66064.0
2016-02-04 13:35:00,9.86,9.88,9.84,9.86,112554.0,7.2431,7.2578,7.2284,7.2431,112554.0
2016-02-04 13:40:00,9.87,9.87,9.83,9.84,85683.0,7.2504,7.2504,7.221,7.2284,85683.0
2016-02-04 13:45:00,9.84,9.84,9.81,9.83,107326.0,7.2284,7.2284,7.2063,7.221,107326.0
2016-02-04 13:50:00,9.83,9.85,9.82,9.85,56586.0,7.221,7.2357,7.2137,7.2357,56586.0
2016-02-04 13:55:00,9.85,9.86,9.83,9.84,96833.0,7.2357,7.2431,7.221,7.2284,96833.0
2016-02-04 14:00:00,9.84,9.85,9.81,9.82,155189.0,7.2284,7.2357,7.2063,7.2137,155189.0
2016-02-04 14:05:00,9.81,9.83,9.81,9.82,70430.0,7.2063,7.221,7.2063,7.2137,70430.0
2016-02-04 14:10:00,9.82,9.84,9.81,9.84,104843.0,7.2137,7.2284,7.2063,7.2284,104843.0
2016-02-04 14:15:00,9.84,9.86,9.83,9.83,125993.0,7.2284,7.2431,7.221,7.221,125993.0
2016-02-04 14:20:00,9.83,9.84,9.81,9.81,94040.0,7.221,7.2284,7.2063,7.2063,94040.0
2016-02-04 14:25:00,9.81,9.84,9.8,9.81,103620.0,7.2063,7.2284,7.199,7.2063,103620.0
2016-02-04 14:30:00,9.81,9.83,9.8,9.81,91978.0,7.2063,7.221,7.199,7.2063,91978.0
2016-02-04 14:35:00,9.82,9.82,9.8,9.81,168383.0,7.2137,7.2137,7.199,7.2063,168383.0
2016-02-04 14:40:00,9.81,9.82,9.79,9.8,151359.0,7.2063,7.2137,7.1916,7.199,151359.0
2016-02-04 14:45:00,9.79,9.82,9.79,9.8,139947.0,7.1916,7.2137,7.1916,7.199,139947.0
2016-02-04 14:50:00,9.8,9.82,9.79,9.8,110137.0,7.199,7.2137,7.1916,7.199,110137.0
2016-02-04 14:55:00,9.79,9.83,9.79,9.83,166546.0,7.1916,7.221,7.1916,7.221,166546.0
2016-02-04 15:00:00,9.82,9.83,9.81,9.81,104082.0,7.2137,7.221,7.2063,7.2063,104082.0
2016-02-04 15:05:00,9.8,9.82,9.79,9.8,222814.0,7.199,7.2137,7.1916,7.199,222814.0
2016-02-04 15:10:00,9.81,9.84,9.81,9.84,176169.0,7.2063,7.2284,7.2063,7.2284,176169.0
2016-02-04 15:15:00,9.85,9.85,9.82,9.83,202661.0,7.2357,7.2357,7.2137,7.221,202661.0
2016-02-04 15:20:00,9.82,9.83,9.81,9.82,103500.0,7.2137,7.221,7.2063,7.2137,103500.0
2016-02-04 15:25:00,9.83,9.83,9.81,9.82,177673.0,7.221,7.221,7.2063,7.2137,177673.0
2016-02-04 15:30:00,9.82,9.83,9.81,9.83,233792.0,7.2137,7.221,7.2063,7.221,233792.0
2016-02-04 15:35:00,9.83,9.86,9.82,9.86,151859.0,7.221,7.2431,7.2137,7.2431,151859.0
2016-02-04 15:40:00,9.86,9.86,9.83,9.86,335292.0,7.2431,7.2431,7.221,7.2431,335292.0
2016-02-04 15:45:00,9.85,9.86,9.84,9.86,292467.0,7.2357,7.2431,7.2284,7.2431,292467.0
2016-02-04 15:50:00,9.85,9.86,9.85,9.86,142559.0,7.2357,7.2431,7.2357,7.2431,142559.0
2016-02-04 15:55:00,9.86,9.88,9.85,9.86,648294.0,7.2431,7.2578,7.2357,7.2431,648294.0
2016-02-05 09:30:00,9.83,9.87,9.81,9.81,194369.0,7.221,7.2504,7.2063,7.2063,194369.0
2016-02-05 09:35:00,9.81,9.83,9.76,9.83,101635.0,7.2063,7.221,7.1696,7.221,101635.0
2016-02-05 09:40:00,9.83,9.84,9.8,9.83,128543.0,7.221,7.2284,7.199,7.221,128543.0
2016-02-05 09:45:00,9.84,9.86,9.81,9.84,116013.0,7.2284,7.2431,7.2063,7.2284,116013.0
2016-02-05 09:50:00,9.85,9.93,9.84,9.93,72367.0,7.2357,7.2945,7.2284,7.2945,72367.0
2016-02-05 09:55:00,9.93,9.96,9.92,9.94,151553.0,7.2945,7.3165,7.2871,7.3018,151553.0
2016-02-05 10:00:00,9.95,9.99,9.94,9.99,155470.0,7.3092,7.3386,7.3018,7.3386,155470.0
2016-02-05 10:05:00,9.99,10.0,9.92,9.92,219978.0,7.3386,7.3459,7.2871,7.2871,219978.0
2016-02-05 10:10:00,9.91,9.95,9.91,9.92,110291.0,7.2798,7.3092,7.2798,7.2871,110291.0
2016-02-05 10:15:00,9.92,9.95,9.89,9.93,308861.0,7.2871,7.3092,7.2651,7.2945,308861.0
2016-02-05 10:20:00,9.93,9.99,9.92,9.95,119592.0,7.2945,7.3386,7.2871,7.3092,119592.0
2016-02-05 10:25:00,9.94,9.96,9.92,9.94,107386.0,7.3018,7.3165,7.2871,7.3018,107386.0
2016-02-05 10:30:00,9.94,9.98,9.92,9.97,119723.0,7.3018,7.3312,7.2871,7.3239,119723.0
2016-02-05 10:35:00,9.97,10.0,9.97,10.0,88334.0,7.3239,7.3459,7.3239,7.3459,88334.0
2016-02-05 10:40:00,10.0,10.05,9.99,10.04,181683.0,7.3459,7.3826,7.3386,7.3753,181683.0
2016-02-05 10:45:00,10.04,10.07,10.03,10.04,153229.0,7.3753,7.3973,7.3679,7.3753,153229.0
2016-02-05 10:50:00,10.04,10.05,10.01,10.03,137444.0,7.3753,7.3826,7.3532,7.3679,137444.0
2016-02-05 10:55:00,10.02,10.04,9.98,9.98,118889.0,7.3606,7.3753,7.3312,7.3312,118889.0
2016-02-05 11:00:00,9.99,10.0,9.93,9.93,95144.0,7.3386,7.3459,7.2945,7.2945,95144.0
2016-02-05 11:05:00,9.93,9.95,9.92,9.93,88206.0,7.2945,7.3092,7.2871,7.2945,88206.0
2016-02-05 11:10:00,9.94,9.97,9.92,9.96,99906.0,7.3018,7.3239,7.2871,7.3165,99906.0
2016-02-05 11:15:00,9.96,9.98,9.94,9.96,138844.0,7.3165,7.3312,7.3018,7.3165,138844.0
2016-02-05 11:20:00,9.96,9.99,9.95,9.98,173342.0,7.3165,7.3386,7.3092,7.3312,173342.0
2016-02-05 11:25:00,9.97,10.0,9.96,9.99,105710.0,7.3239,7.3459,7.3165,7.3386,105710.0
2016-02-05 11:30:00,9.99,10.02,9.98,10.0,228552.0,7.3386,7.3606,7.3312,7.3459,228552.0
2016-02-05 11:35:00,10.0,10.05,9.98,10.04,97370.0,7.3459,7.3826,7.3312,7.3753,97370.0
2016-02-05 11:40:00,10.05,10.06,9.99,10.02,178395.0,7.3826,7.39,7.3386,7.3606,178395.0
2016-02-05 11:45:00,10.02,10.05,10.01,10.05,68151.0,7.3606,7.3826,7.3532,7.3826,68151.0
2016-02-05 11:50:00,10.05,10.09,10.05,10.09,119444.0,7.3826,7.412,7.3826,7.412,119444.0
2016-02-05 11:55:00,10.08,10.09,10.05,10.07,93674.0,7.4047,7.412,7.3826,7.3973,93674.0
2016-02-05 12:00:00,10.06,10.08,10.05,10.05,63439.0,7.39,7.4047,7.3826,7.3826,63439.0
2016-02-05 12:05:00,10.06,10.09,10.05,10.08,100826.0,7.39,7.412,7.3826,7.4047,100826.0
2016-02-05 12:10:00,10.08,10.08,10.02,10.02,81131.0,7.4047,7.4047,7.3606,7.3606,81131.0
2016-02-05 12:15:00,10.03,10.07,10.02,10.07,148471.0,7.3679,7.3973,7.3606,7.3973,148471.0
2016-02-05 12:20:00,10.07,10.12,10.06,10.11,163857.0,7.3973,7.4341,7.39,7.4267,163857.0
2016-02-05 12:25:00,10.11,10.12,10.07,10.09,92695.0,7.4267,7.4341,7.3973,7.412,92695.0
2016-02-05 12:30:00,10.09,10.11,10.07,10.09,91438.0,7.412,7.4267,7.3973,7.412,91438.0
2016-02-05 12:35:00,10.09,10.11,10.08,10.1,107862.0,7.412,7.4267,7.4047,7.4194,107862.0
2016-02-05 12:40:00,10.09,10.11,10.07,10.09,464656.0,7.412,7.4267,7.3973,7.412,464656.0
2016-02-05 12:45:00,10.09,10.12,10.07,10.09,254526.0,7.412,7.4341,7.3973,7.412,254526.0
2016-02-05 12:50:00,10.1,10.1,10.05,10.05,61073.0,7.4194,7.4194,7.3826,7.3826,61073.0
2016-02-05 12:55:00,10.05,10.06,10.03,10.04,133157.0,7.3826,7.39,7.3679,7.3753,133157.0
2016-02-05 13:00:00,10.03,10.06,10.03,10.04,98413.0,7.3679,7.39,7.3679,7.3753,98413.0
2016-02-05 13:05:00,10.05,10.06,10.04,10.05,72479.0,7.3826,7.39,7.3753,7.3826,72479.0
2016-02-05 13:10:00,10.05,10.06,10.02,10.04,100005.0,7.3826,7.39,7.3606,7.3753,100005.0
2016-02-05 13:15:00,10.03,10.05,10.02,10.02,84422.0,7.3679,7.3826,7.3606,7.3606,84422.0
2016-02-05 13:20:00,10.02,10.04,10.0,10.01,122084.0,7.3606,7.3753,7.3459,7.3532,122084.0
2016-02-05 13:25:00,10.01,10.03,10.01,10.03,45298.0,7.3532,7.3679,7.3532,7.3679,45298.0
2016-02-05 13:30:00,10.02,10.04,10.01,10.03,175736.0,7.3606,7.3753,7.3532,7.3679,175736.0
2016-02-05 13:35:00,10.02,10.03,10.0,10.01,132852.0,7.3606,7.3679,7.3459,7.3532,132852.0
2016-02-05 13:40:00,10.0,10.01,9.98,10.01,130564.0,7.3459,7.3532,7.3312,7.3532,130564.0
2016-02-05 13:45:00,10.01,10.01,9.98,9.99,153491.0,7.3532,7.3532,7.3312,7.3386,153491.0
2016-02-05 13:50:00,9.98,10.0,9.98,10.0,87499.0,7.3312,7.3459,7.3312,7.3459,87499.0
2016-02-05 13:55:00,10.0,10.01,9.99,10.0,139486.0,7.3459,7.3532,7.3386,7.3459,139486.0
2016-02-05 14:00:00,10.0,10.01,9.98,10.0,139149.0,7.3459,7.3532,7.3312,7.3459,139149.0
2016-02-05 14:05:00,10.01,10.01,9.98,10.0,90419.0,7.3532,7.3532,7.3312,7.3459,90419.0
2016-02-05 14:10:00,10.0,10.0,9.97,9.97,127401.0,7.3459,7.3459,7.3239,7.3239,127401.0
2016-02-05 14:15:00,9.97,9.99,9.96,9.97,204028.0,7.3239,7.3386,7.3165,7.3239,204028.0
2016-02-05 14:20:00,9.97,9.98,9.96,9.97,106175.0,7.3239,7.3312,7.3165,7.3239,106175.0
2016-02-05 14:25:00,9.98,10.0,9.96,9.97,292999.0,7.3312,7.3459,7.3165,7.3239,292999.0
2016-02-05 14:30:00,9.96,9.97,9.93,9.96,162247.0,7.3165,7.3239,7.2945,7.3165,162247.0
2016-02-05 14:35:00,9.96,9.96,9.92,9.94,224374.0,7.3165,7.3165,7.2871,7.3018,224374.0
2016-02-05 14:40:00,9.93,9.94,9.89,9.9,180305.0,7.2945,7.3018,7.2651,7.2724,180305.0
2016-02-05 14:45:00,9.91,9.92,9.9,9.92,290657.0,7.2798,7.2871,7.2724,7.2871,290657.0
2016-02-05 14:50:00,9.92,9.92,9.9,9.9,276765.0,7.2871,7.2871,7.2724,7.2724,276765.0
2016-02-05 14:55:00,9.91,9.92,9.9,9.92,190575.0,7.2798,7.2871,7.2724,7.2871,190575.0
2016-02-05 15:00:00,9.91,9.92,9.87,9.87,264853.0,7.2798,7.2871,7.2504,7.2504,264853.0
2016-02-05 15:05:00,9.88,9.89,9.87,9.88,200115.0,7.2578,7.2651,7.2504,7.2578,200115.0
2016-02-05 15:10:00,9.88,9.89,9.87,9.89,299789.0,7.2578,7.2651,7.2504,7.2651,299789.0
2016-02-05 15:15:00,9.88,9.89,9.86,9.88,335359.0,7.2578,7.2651,7.2431,7.2578,335359.0
2016-02-05 15:20:00,9.89,9.9,9.88,9.9,171620.0,7.2651,7.2724,7.2578,7.2724,171620.0
2016-02-05 15:25:00,9.9,9.9,9.88,9.89,227006.0,7.2724,7.2724,7.2578,7.2651,227006.0
2016-02-05 15:30:00,9.89,9.89,9.88,9.89,191528.0,7.2651,7.2651,7.2578,7.2651,191528.0
2016-02-05 15:35:00,9.88,9.9,9.88,9.89,402869.0,7.2578,7.2724,7.2578,7.2651,402869.0
2016-02-05 15:40:00,9.89,9.89,9.87,9.88,412880.0,7.2651,7.2651,7.2504,7.2578,412880.0
2016-02-05 15:45:00,9.88,9.89,9.87,9.89,582194.0,7.2578,7.2651,7.2504,7.2651,582194.0
2016-02-05 15:50:00,9.88,9.89,9.88,9.88,474973.0,7.2578,7.2651,7.2578,7.2578,474973.0
2016-02-05 15:55:00,9.89,9.91,9.88,9.9,1439012.0,7.2651,7.2798,7.2578,7.2724,1439012.0
2016-02-08 09:30:00,9.76,9.81,9.75,9.77,224444.0,7.1696,7.2063,7.1623,7.1769,224444.0
2016-02-08 09:35:00,9.76,9.8,9.75,9.78,129322.0,7.1696,7.199,7.1623,7.1843,129322.0
2016-02-08 09:40:00,9.78,9.81,9.75,9.8,102535.0,7.1843,7.2063,7.1623,7.199,102535.0
2016-02-08 09:45:00,9.79,9.8,9.71,9.74,187709.0,7.1916,7.199,7.1329,7.1549,187709.0
2016-02-08 09:50:00,9.73,9.74,9.63,9.66,229357.0,7.1476,7.1549,7.0741,7.0961,229357.0
2016-02-08 09:55:00,9.66,9.72,9.65,9.7,168832.0,7.0961,7.1402,7.0888,7.1255,168832.0
2016-02-08 10:00:00,9.69,9.7,9.68,9.68,117362.0,7.1182,7.1255,7.1108,7.1108,117362.0
2016-02-08 10:05:00,9.69,9.69,9.6,9.61,299681.0,7.1182,7.1182,7.0521,7.0594,299681.0
2016-02-08 10:10:00,9.6,9.64,9.59,9.63,123533.0,7.0521,7.0814,7.0447,7.0741,123533.0
2016-02-08 10:15:00,9.63,9.66,9.6,9.61,137694.0,7.0741,7.0961,7.0521,7.0594,137694.0
2016-02-08 10:20:00,9.61,9.63,9.58,9.63,229665.0,7.0594,7.0741,7.0374,7.0741,229665.0
2016-02-08 10:25:00,9.62,9.64,9.59,9.6,137479.0,7.0668,7.0814,7.0447,7.0521,137479.0
2016-02-08 10:30:00,9.6,9.63,9.58,9.61,150434.0,7.0521,7.0741,7.0374,7.0594,150434.0
2016-02-08 10:35:00,9.61,9.61,9.55,9.56,250574.0,7.0594,7.0594,7.0153,7.0227,250574.0
2016-02-08 10:40:00,9.56,9.57,9.52,9.55,184416.0,7.0227,7.03,6.9933,7.0153,184416.0
2016-02-08 10:45:00,9.55,9.56,9.52,9.53,187169.0,7.0153,7.0227,6.9933,7.0006,187169.0
2016-02-08 10:50:00,9.54,9.54,9.48,9.49,224621.0,7.008,7.008,6.9639,6.9713,224621.0
2016-02-08 10:55:00,9.49,9.49,9.42,9.43,239050.0,6.9713,6.9713,6.9198,6.9272,239050.0
2016-02-08 11:00:00,9.43,9.45,9.39,9.39,128424.0,6.9272,6.9419,6.8978,6.8978,128424.0
2016-02-08 11:05:00,9.39,9.42,9.36,9.37,117638.0,6.8978,6.9198,6.8758,6.8831,117638.0
2016-02-08 11:10:00,9.37,9.38,9.33,9.35,124070.0,6.8831,6.8905,6.8537,6.8684,124070.0
2016-02-08 11:15:00,9.35,9.37,9.34,9.36,219560.0,6.8684,6.8831,6.8611,6.8758,219560.0
2016-02-08 11:20:00,9.35,9.38,9.34,9.37,113353.0,6.8684,6.8905,6.8611,6.8831,113353.0
2016-02-08 11:25:00,9.37,9.38,9.34,9.37,163214.0,6.8831,6.8905,6.8611,6.8831,163214.0
2016-02-08 11:30:00,9.38,9.38,9.35,9.36,106830.0,6.8905,6.8905,6.8684,6.8758,106830.0
2016-02-08 11:35:00,9.36,9.37,9.34,9.36,82350.0,6.8758,6.8831,6.8611,6.8758,82350.0
2016-02-08 11:40:00,9.36,9.38,9.34,9.35,150417.0,6.8758,6.8905,6.8611,6.8684,150417.0
2016-02-08 11:45:00,9.36,9.36,9.33,9.35,117142.0,6.8758,6.8758,6.8537,6.8684,117142.0
2016-02-08 11:50:00,9.35,9.36,9.33,9.35,123113.0,6.8684,6.8758,6.8537,6.8684,123113.0
2016-02-08 11:55:00,9.35,9.39,9.34,9.38,178772.0,6.8684,6.8978,6.8611,6.8905,178772.0
2016-02-08 12:00:00,9.37,9.38,9.35,9.35,209801.0,6.8831,6.8905,6.8684,6.8684,209801.0
2016-02-08 12:05:00,9.36,9.38,9.35,9.38,395294.0,6.8758,6.8905,6.8684,6.8905,395294.0
2016-02-08 12:10:00,9.37,9.38,9.35,9.36,157026.0,6.8831,6.8905,6.8684,6.8758,157026.0
2016-02-08 12:15:00,9.37,9.37,9.35,9.36,83464.0,6.8831,6.8831,6.8684,6.8758,83464.0
2016-02-08 12:20:00,9.36,9.37,9.35,9.37,80378.0,6.8758,6.8831,6.8684,6.8831,80378.0
2016-02-08 12:25:00,9.37,9.39,9.36,9.37,116995.0,6.8831,6.8978,6.8758,6.8831,116995.0
2016-02-08 12:30:00,9.36,9.37,9.33,9.36,228615.0,6.8758,6.8831,6.8537,6.8758,228615.0
2016-02-08 12:35:00,9.37,9.39,9.36,9.37,109081.0,6.8831,6.8978,6.8758,6.8831,109081.0
2016-02-08 12:40:00,9.38,9.41,9.38,9.38,56745.0,6.8905,6.9125,6.8905,6.8905,56745.0
2016-02-08 12:45:00,9.38,9.39,9.36,9.38,63776.0,6.8905,6.8978,6.8758,6.8905,63776.0
2016-02-08 12:50:00,9.38,9.41,9.37,9.38,111608.0,6.8905,6.9125,6.8831,6.8905,111608.0
2016-02-08 12:55:00,9.38,9.38,9.37,9.38,41276.0,6.8905,6.8905,6.8831,6.8905,41276.0
2016-02-08 13:00:00,9.38,9.38,9.35,9.35,106795.0,6.8905,6.8905,6.8684,6.8684,106795.0
2016-02-08 13:05:00,9.35,9.38,9.35,9.38,106010.0,6.8684,6.8905,6.8684,6.8905,106010.0
2016-02-08 13:10:00,9.38,9.38,9.37,9.38,26669.0,6.8905,6.8905,6.8831,6.8905,26669.0
2016-02-08 13:15:00,9.38,9.38,9.35,9.36,103586.0,6.8905,6.8905,6.8684,6.8758,103586.0
2016-02-08 13:20:00,9.37,9.38,9.34,9.35,194306.0,6.8831,6.8905,6.8611,6.8684,194306.0
2016-02-08 13:25:00,9.35,9.36,9.35,9.36,74959.0,6.8684,6.8758,6.8684,6.8758,74959.0
2016-02-08 13:30:00,9.36,9.36,9.34,9.34,124566.0,6.8758,6.8758,6.8611,6.8611,124566.0
2016-02-08 13:35:00,9.34,9.35,9.34,9.34,56198.0,6.8611,6.8684,6.8611,6.8611,56198.0
2016-02-08 13:40:00,9.35,9.35,9.28,9.28,214715.0,6.8684,6.8684,6.817,6.817,214715.0
2016-02-08 13:45:00,9.29,9.3,9.26,9.27,136274.0,6.8243,6.8317,6.8023,6.8097,136274.0
2016-02-08 13:50:00,9.28,9.29,9.24,9.26,374498.0,6.817,6.8243,6.7876,6.8023,374498.0
2016-02-08 13:55:00,9.26,9.27,9.24,9.25,503196.0,6.8023,6.8097,6.7876,6.795,503196.0
2016-02-08 14:00:00,9.25,9.26,9.24,9.26,214887.0,6.795,6.8023,6.7876,6.8023,214887.0
2016-02-08 14:05:00,9.26,9.26,9.23,9.24,170377.0,6.8023,6.8023,6.7803,6.7876,170377.0
2016-02-08 14:10:00,9.24,9.24,9.21,9.21,149843.0,6.7876,6.7876,6.7656,6.7656,149843.0
2016-02-08 14:15:00,9.21,9.23,9.21,9.22,118566.0,6.7656,6.7803,6.7656,6.7729,118566.0
2016-02-08 14:20:00,9.22,9.25,9.22,9.24,122764.0,6.7729,6.795,6.7729,6.7876,122764.0
2016-02-08 14:25:00,9.25,9.26,9.23,9.25,191218.0,6.795,6.8023,6.7803,6.795,191218.0
2016-02-08 14:30:00,9.25,9.25,9.23,9.24,103953.0,6.795,6.795,6.7803,6.7876,103953.0
2016-02-08 14:35:00,9.25,9.27,9.24,9.27,119055.0,6.795,6.8097,6.7876,6.8097,119055.0
2016-02-08 14:40:00,9.27,9.3,9.26,9.29,160608.0,6.8097,6.8317,6.8023,6.8243,160608.0
2016-02-08 14:45:00,9.3,9.32,9.29,9.3,86825.0,6.8317,6.8464,6.8243,6.8317,86825.0
2016-02-08 14:50:00,9.3,9.32,9.3,9.31,125750.0,6.8317,6.8464,6.8317,6.839,125750.0
2016-02-08 14:55:00,9.31,9.32,9.29,9.29,113431.0,6.839,6.8464,6.8243,6.8243,113431.0
2016-02-08 15:00:00,9.29,9.3,9.28,9.29,125609.0,6.8243,6.8317,6.817,6.8243,125609.0
2016-02-08 15:05:00,9.29,9.3,9.28,9.29,180309.0,6.8243,6.8317,6.817,6.8243,180309.0
2016-02-08 15:10:00,9.29,9.31,9.28,9.31,99032.0,6.8243,6.839,6.817,6.839,99032.0
2016-02-08 15:15:00,9.31,9.31,9.28,9.3,306872.0,6.839,6.839,6.817,6.8317,306872.0
2016-02-08 15:20:00,9.3,9.32,9.29,9.32,144590.0,6.8317,6.8464,6.8243,6.8464,144590.0
2016-02-08 15:25:00,9.32,9.33,9.3,9.32,187602.0,6.8464,6.8537,6.8317,6.8464,187602.0
2016-02-08 15:30:00,9.32,9.35,9.31,9.33,259037.0,6.8464,6.8684,6.839,6.8537,259037.0
2016-02-08 15:35:00,9.32,9.34,9.32,9.33,449718.0,6.8464,6.8611,6.8464,6.8537,449718.0
2016-02-08 15:40:00,9.32,9.37,9.32,9.37,327817.0,6.8464,6.8831,6.8464,6.8831,327817.0
2016-02-08 15:45:00,9.37,9.42,9.36,9.38,686844.0,6.8831,6.9198,6.8758,6.8905,686844.0
2016-02-08 15:50:00,9.38,9.39,9.36,9.38,492551.0,6.8905,6.8978,6.8758,6.8905,492551.0
2016-02-08 15:55:00,9.38,9.39,9.34,9.37,890548.0,6.8905,6.8978,6.8611,6.8831,890548.0
2016-02-09 09:30:00,9.29,9.35,9.25,9.28,194028.0,6.8243,6.8684,6.795,6.817,194028.0
2016-02-09 09:35:00,9.28,9.31,9.26,9.29,183581.0,6.817,6.839,6.8023,6.8243,183581.0
2016-02-09 09:40:00,9.29,9.3,9.24,9.29,271920.0,6.8243,6.8317,6.7876,6.8243,271920.0
2016-02-09 09:45:00,9.29,9.4,9.29,9.38,137197.0,6.8243,6.9051,6.8243,6.8905,137197.0
2016-02-09 09:50:00,9.39,9.4,9.36,9.39,154189.0,6.8978,6.9051,6.8758,6.8978,154189.0
2016-02-09 09:55:00,9.39,9.4,9.31,9.33,64166.0,6.8978,6.9051,6.839,6.8537,64166.0
2016-02-09 10:00:00,9.34,9.4,9.33,9.38,106657.0,6.8611,6.9051,6.8537,6.8905,106657.0
2016-02-09 10:05:00,9.39,9.4,9.35,9.38,138398.0,6.8978,6.9051,6.8684,6.8905,138398.0
2016-02-09 10:10:00,9.39,9.42,9.37,9.39,97066.0,6.8978,6.9198,6.8831,6.8978,97066.0
2016-02-09 10:15:00,9.39,9.39,9.32,9.35,113246.0,6.8978,6.8978,6.8464,6.8684,113246.0
2016-02-09 10:20:00,9.35,9.42,9.34,9.42,167442.0,6.8684,6.9198,6.8611,6.9198,167442.0
2016-02-09 10:25:00,9.42,9.42,9.37,9.38,110863.0,6.9198,6.9198,6.8831,6.8905,110863.0
2016-02-09 10:30:00,9.38,9.4,9.35,9.36,113092.0,6.8905,6.9051,6.8684,6.8758,113092.0
2016-02-09 10:35:00,9.35,9.39,9.34,9.38,77447.0,6.8684,6.8978,6.8611,6.8905,77447.0
2016-02-09 10:40:00,9.38,9.39,9.32,9.33,271708.0,6.8905,6.8978,6.8464,6.8537,271708.0
2016-02-09 10:45:00,9.33,9.38,9.33,9.34,108458.0,6.8537,6.8905,6.8537,6.8611,108458.0
2016-02-09 10:50:00,9.34,9.36,9.3,9.31,116963.0,6.8611,6.8758,6.8317,6.839,116963.0
2016-02-09 10:55:00,9.31,9.34,9.3,9.31,55608.0,6.839,6.8611,6.8317,6.839,55608.0
2016-02-09 11:00:00,9.31,9.35,9.31,9.33,120683.0,6.839,6.8684,6.839,6.8537,120683.0
2016-02-09 11:05:00,9.32,9.35,9.31,9.34,158746.0,6.8464,6.8684,6.839,6.8611,158746.0
2016-02-09 11:10:00,9.34,9.39,9.34,9.38,145003.0,6.8611,6.8978,6.8611,6.8905,145003.0
2016-02-09 11:15:00,9.37,9.39,9.33,9.37,106885.0,6.8831,6.8978,6.8537,6.8831,106885.0
2016-02-09 11:20:00,9.37,9.4,9.35,9.4,208711.0,6.8831,6.9051,6.8684,6.9051,208711.0
2016-02-09 11:25:00,9.4,9.41,9.38,9.38,79675.0,6.9051,6.9125,6.8905,6.8905,79675.0
2016-02-09 11:30:00,9.38,9.4,9.34,9.34,70258.0,6.8905,6.9051,6.8611,6.8611,70258.0
2016-02-09 11:35:00,9.35,9.36,9.32,9.33,87800.0,6.8684,6.8758,6.8464,6.8537,87800.0
2016-02-09 11:40:00,9.34,9.37,9.33,9.36,42959.0,6.8611,6.8831,6.8537,6.8758,42959.0
2016-02-09 11:45:00,9.35,9.37,9.33,9.34,100397.0,6.8684,6.8831,6.8537,6.8611,100397.0
2016-02-09 11:50:00,9.33,9.34,9.3,9.3,185321.0,6.8537,6.8611,6.8317,6.8317,185321.0
2016-02-09 11:55:00,9.31,9.32,9.29,9.29,154641.0,6.839,6.8464,6.8243,6.8243,154641.0
2016-02-09 12:00:00,9.3,9.31,9.27,9.29,156516.0,6.8317,6.839,6.8097,6.8243,156516.0
2016-02-09 12:05:00,9.29,9.31,9.27,9.31,127613.0,6.8243,6.839,6.8097,6.839,127613.0
2016-02-09 12:10:00,9.31,9.31,9.28,9.28,61756.0,6.839,6.839,6.817,6.817,61756.0
2016-02-09 12:15:00,9.28,9.29,9.27,9.27,60753.0,6.817,6.8243,6.8097,6.8097,60753.0
2016-02-09 12:20:00,9.28,9.29,9.27,9.28,81361.0,6.817,6.8243,6.8097,6.817,81361.0
2016-02-09 12:25:00,9.28,9.29,9.24,9.25,503985.0,6.817,6.8243,6.7876,6.795,503985.0
2016-02-09 12:30:00,9.25,9.26,9.24,9.24,408355.0,6.795,6.8023,6.7876,6.7876,408355.0
2016-02-09 12:35:00,9.24,9.25,9.19,9.19,427565.0,6.7876,6.795,6.7509,6.7509,427565.0
2016-02-09 12:40:00,9.19,9.2,9.18,9.2,122817.0,6.7509,6.7582,6.7435,6.7582,122817.0
2016-02-09 12:45:00,9.21,9.22,9.19,9.21,254575.0,6.7656,6.7729,6.7509,6.7656,254575.0
2016-02-09 12:50:00,9.2,9.24,9.2,9.22,148764.0,6.7582,6.7876,6.7582,6.7729,148764.0
2016-02-09 12:55:00,9.22,9.25,9.21,9.24,86871.0,6.7729,6.795,6.7656,6.7876,86871.0
2016-02-09 13:00:00,9.24,9.25,9.23,9.24,94266.0,6.7876,6.795,6.7803,6.7876,94266.0
2016-02-09 13:05:00,9.24,9.26,9.22,9.22,77503.0,6.7876,6.8023,6.7729,6.7729,77503.0
2016-02-09 13:10:00,9.22,9.23,9.19,9.2,219439.0,6.7729,6.7803,6.7509,6.7582,219439.0
2016-02-09 13:15:00,9.2,9.22,9.15,9.18,514645.0,6.7582,6.7729,6.7215,6.7435,514645.0
2016-02-09 13:20:00,9.17,9.2,9.17,9.18,173359.0,6.7362,6.7582,6.7362,6.7435,173359.0
2016-02-09 13:25:00,9.18,9.18,9.16,9.16,92084.0,6.7435,6.7435,6.7288,6.7288,92084.0
2016-02-09 13:30:00,9.16,9.19,9.16,9.17,165742.0,6.7288,6.7509,6.7288,6.7362,165742.0
2016-02-09 13:35:00,9.17,9.18,9.16,9.18,126086.0,6.7362,6.7435,6.7288,6.7435,126086.0
2016-02-09 13:40:00,9.18,9.24,9.17,9.24,150535.0,6.7435,6.7876,6.7362,6.7876,150535.0
2016-02-09 13:45:00,9.23,9.27,9.22,9.24,144667.0,6.7803,6.8097,6.7729,6.7876,144667.0
2016-02-09 13:50:00,9.24,9.26,9.23,9.25,99801.0,6.7876,6.8023,6.7803,6.795,99801.0
2016-02-09 13:55:00,9.25,9.27,9.24,9.25,65229.0,6.795,6.8097,6.7876,6.795,65229.0
2016-02-09 14:00:00,9.26,9.3,9.26,9.27,392105.0,6.8023,6.8317,6.8023,6.8097,392105.0
2016-02-09 14:05:00,9.27,9.29,9.26,9.29,546907.0,6.8097,6.8243,6.8023,6.8243,546907.0
2016-02-09 14:10:00,9.29,9.32,9.25,9.26,404724.0,6.8243,6.8464,6.795,6.8023,404724.0
2016-02-09 14:15:00,9.26,9.27,9.18,9.19,766434.0,6.8023,6.8097,6.7435,6.7509,766434.0
2016-02-09 14:20:00,9.19,9.2,9.19,9.2,86246.0,6.7509,6.7582,6.7509,6.7582,86246.0
2016-02-09 14:25:00,9.2,9.2,9.17,9.18,189046.0,6.7582,6.7582,6.7362,6.7435,189046.0
2016-02-09 14:30:00,9.18,9.23,9.17,9.23,494422.0,6.7435,6.7803,6.7362,6.7803,494422.0
2016-02-09 14:35:00,9.23,9.23,9.2,9.21,243840.0,6.7803,6.7803,6.7582,6.7656,243840.0
2016-02-09 14:40:00,9.22,9.24,9.2,9.24,289877.0,6.7729,6.7876,6.7582,6.7876,289877.0
2016-02-09 14:45:00,9.24,9.24,9.21,9.21,343216.0,6.7876,6.7876,6.7656,6.7656,343216.0
2016-02-09 14:50:00,9.21,9.26,9.2,9.26,213187.0,6.7656,6.8023,6.7582,6.8023,213187.0
2016-02-09 14:55:00,9.26,9.26,9.23,9.26,160875.0,6.8023,6.8023,6.7803,6.8023,160875.0
2016-02-09 15:00:00,9.26,9.28,9.25,9.28,155113.0,6.8023,6.817,6.795,6.817,155113.0
2016-02-09 15:05:00,9.27,9.33,9.26,9.32,280651.0,6.8097,6.8537,6.8023,6.8464,280651.0
2016-02-09 15:10:00,9.31,9.31,9.28,9.29,1058056.0,6.839,6.839,6.817,6.8243,1058056.0
2016-02-09 15:15:00,9.28,9.29,9.23,9.24,364083.0,6.817,6.8243,6.7803,6.7876,364083.0
2016-02-09 15:20:00,9.24,9.26,9.23,9.23,180224.0,6.7876,6.8023,6.7803,6.7803,180224.0
2016-02-09 15:25:00,9.23,9.25,9.19,9.24,355409.0,6.7803,6.795,6.7509,6.7876,355409.0
2016-02-09 15:30:00,9.23,9.25,9.2,9.23,268262.0,6.7803,6.795,6.7582,6.7803,268262.0
2016-02-09 15:35:00,9.23,9.26,9.22,9.23,184723.0,6.7803,6.8023,6.7729,6.7803,184723.0
2016-02-09 15:40:00,9.22,9.23,9.18,9.21,340171.0,6.7729,6.7803,6.7435,6.7656,340171.0
2016-02-09 15:45:00,9.21,9.22,9.19,9.19,344874.0,6.7656,6.7729,6.7509,6.7509,344874.0
2016-02-09 15:50:00,9.2,9.2,9.19,9.2,186403.0,6.7582,6.7582,6.7509,6.7582,186403.0
2016-02-09 15:55:00,9.2,9.21,9.18,9.2,905102.0,6.7582,6.7656,6.7435,6.7582,905102.0
2016-02-10 09:30:00,9.24,9.3,9.22,9.23,195309.0,6.7876,6.8317,6.7729,6.7803,195309.0
2016-02-10 09:35:00,9.24,9.26,9.22,9.23,102749.0,6.7876,6.8023,6.7729,6.7803,102749.0
2016-02-10 09:40:00,9.23,9.24,9.19,9.21,81805.0,6.7803,6.7876,6.7509,6.7656,81805.0
2016-02-10 09:45:00,9.21,9.3,9.2,9.29,159911.0,6.7656,6.8317,6.7582,6.8243,159911.0
2016-02-10 09:50:00,9.29,9.32,9.26,9.31,112046.0,6.8243,6.8464,6.8023,6.839,112046.0
2016-02-10 09:55:00,9.31,9.33,9.3,9.32,53270.0,6.839,6.8537,6.8317,6.8464,53270.0
2016-02-10 10:00:00,9.32,9.33,9.27,9.28,82941.0,6.8464,6.8537,6.8097,6.817,82941.0
2016-02-10 10:05:00,9.27,9.28,9.23,9.25,113982.0,6.8097,6.817,6.7803,6.795,113982.0
2016-02-10 10:10:00,9.25,9.31,9.24,9.3,95800.0,6.795,6.839,6.7876,6.8317,95800.0
2016-02-10 10:15:00,9.3,9.36,9.3,9.36,115817.0,6.8317,6.8758,6.8317,6.8758,115817.0
2016-02-10 10:20:00,9.36,9.4,9.35,9.39,85688.0,6.8758,6.9051,6.8684,6.8978,85688.0
2016-02-10 10:25:00,9.4,9.41,9.38,9.38,119866.0,6.9051,6.9125,6.8905,6.8905,119866.0
2016-02-10 10:30:00,9.39,9.47,9.38,9.44,138433.0,6.8978,6.9566,6.8905,6.9345,138433.0
2016-02-10 10:35:00,9.44,9.44,9.37,9.38,81588.0,6.9345,6.9345,6.8831,6.8905,81588.0
2016-02-10 10:40:00,9.37,9.37,9.33,9.36,73052.0,6.8831,6.8831,6.8537,6.8758,73052.0
2016-02-10 10:45:00,9.36,9.38,9.32,9.38,88591.0,6.8758,6.8905,6.8464,6.8905,88591.0
2016-02-10 10:50:00,9.38,9.39,9.34,9.37,98857.0,6.8905,6.8978,6.8611,6.8831,98857.0
2016-02-10 10:55:00,9.36,9.37,9.33,9.36,89283.0,6.8758,6.8831,6.8537,6.8758,89283.0
2016-02-10 11:00:00,9.36,9.38,9.34,9.37,91705.0,6.8758,6.8905,6.8611,6.8831,91705.0
2016-02-10 11:05:00,9.37,9.39,9.32,9.34,88562.0,6.8831,6.8978,6.8464,6.8611,88562.0
2016-02-10 11:10:00,9.35,9.36,9.34,9.35,50573.0,6.8684,6.8758,6.8611,6.8684,50573.0
2016-02-10 11:15:00,9.35,9.36,9.33,9.35,74298.0,6.8684,6.8758,6.8537,6.8684,74298.0
2016-02-10 11:20:00,9.34,9.35,9.32,9.34,99013.0,6.8611,6.8684,6.8464,6.8611,99013.0
2016-02-10 11:25:00,9.34,9.34,9.3,9.3,67967.0,6.8611,6.8611,6.8317,6.8317,67967.0
2016-02-10 11:30:00,9.3,9.32,9.28,9.29,154766.0,6.8317,6.8464,6.817,6.8243,154766.0
2016-02-10 11:35:00,9.29,9.3,9.27,9.27,82557.0,6.8243,6.8317,6.8097,6.8097,82557.0
2016-02-10 11:40:00,9.27,9.29,9.25,9.27,109222.0,6.8097,6.8243,6.795,6.8097,109222.0
2016-02-10 11:45:00,9.26,9.31,9.26,9.3,44598.0,6.8023,6.839,6.8023,6.8317,44598.0
2016-02-10 11:50:00,9.3,9.32,9.29,9.29,299330.0,6.8317,6.8464,6.8243,6.8243,299330.0
2016-02-10 11:55:00,9.29,9.32,9.29,9.32,98915.0,6.8243,6.8464,6.8243,6.8464,98915.0
2016-02-10 12:00:00,9.31,9.33,9.31,9.31,251298.0,6.839,6.8537,6.839,6.839,251298.0
2016-02-10 12:05:00,9.31,9.33,9.31,9.33,95870.0,6.839,6.8537,6.839,6.8537,95870.0
2016-02-10 12:10:00,9.33,9.34,9.29,9.3,294814.0,6.8537,6.8611,6.8243,6.8317,294814.0
2016-02-10 12:15:00,9.31,9.31,9.28,9.29,339234.0,6.839,6.839,6.817,6.8243,339234.0
2016-02-10 12:20:00,9.29,9.36,9.29,9.33,221305.0,6.8243,6.8758,6.8243,6.8537,221305.0
2016-02-10 12:25:00,9.34,9.35,9.33,9.35,24218.0,6.8611,6.8684,6.8537,6.8684,24218.0
2016-02-10 12:30:00,9.35,9.36,9.33,9.34,73929.0,6.8684,6.8758,6.8537,6.8611,73929.0
2016-02-10 12:35:00,9.33,9.39,9.33,9.38,76556.0,6.8537,6.8978,6.8537,6.8905,76556.0
2016-02-10 12:40:00,9.38,9.4,9.37,9.38,29260.0,6.8905,6.9051,6.8831,6.8905,29260.0
2016-02-10 12:45:00,9.38,9.38,9.36,9.37,56522.0,6.8905,6.8905,6.8758,6.8831,56522.0
2016-02-10 12:50:00,9.37,9.39,9.37,9.38,30239.0,6.8831,6.8978,6.8831,6.8905,30239.0
2016-02-10 12:55:00,9.38,9.42,9.36,9.41,110602.0,6.8905,6.9198,6.8758,6.9125,110602.0
2016-02-10 13:00:00,9.41,9.43,9.4,9.43,80221.0,6.9125,6.9272,6.9051,6.9272,80221.0
2016-02-10 13:05:00,9.42,9.43,9.4,9.4,42392.0,6.9198,6.9272,6.9051,6.9051,42392.0
2016-02-10 13:10:00,9.39,9.41,9.39,9.4,40499.0,6.8978,6.9125,6.8978,6.9051,40499.0
2016-02-10 13:15:00,9.39,9.41,9.39,9.4,48291.0,6.8978,6.9125,6.8978,6.9051,48291.0
2016-02-10 13:20:00,9.41,9.42,9.4,9.41,58133.0,6.9125,6.9198,6.9051,6.9125,58133.0
2016-02-10 13:25:00,9.4,9.41,9.39,9.39,51104.0,6.9051,6.9125,6.8978,6.8978,51104.0
2016-02-10 13:30:00,9.39,9.4,9.39,9.39,37768.0,6.8978,6.9051,6.8978,6.8978,37768.0
2016-02-10 13:35:00,9.4,9.42,9.39,9.39,134304.0,6.9051,6.9198,6.8978,6.8978,134304.0
2016-02-10 13:40:00,9.39,9.4,9.37,9.38,155512.0,6.8978,6.9051,6.8831,6.8905,155512.0
2016-02-10 13:45:00,9.38,9.4,9.38,9.39,56029.0,6.8905,6.9051,6.8905,6.8978,56029.0
2016-02-10 13:50:00,9.39,9.4,9.35,9.36,108375.0,6.8978,6.9051,6.8684,6.8758,108375.0
2016-02-10 13:55:00,9.36,9.37,9.35,9.35,35691.0,6.8758,6.8831,6.8684,6.8684,35691.0
2016-02-10 14:00:00,9.35,9.37,9.35,9.36,114227.0,6.8684,6.8831,6.8684,6.8758,114227.0
2016-02-10 14:05:00,9.36,9.37,9.35,9.36,161766.0,6.8758,6.8831,6.8684,6.8758,161766.0
2016-02-10 14:10:00,9.36,9.39,9.36,9.38,281411.0,6.8758,6.8978,6.8758,6.8905,281411.0
2016-02-10 14:15:00,9.37,9.39,9.35,9.38,131320.0,6.8831,6.8978,6.8684,6.8905,131320.0
2016-02-10 14:20:00,9.38,9.4,9.36,9.39,417965.0,6.8905,6.9051,6.8758,6.8978,417965.0
2016-02-10 14:25:00,9.39,9.39,9.36,9.37,550913.0,6.8978,6.8978,6.8758,6.8831,550913.0
2016-02-10 14:30:00,9.37,9.4,9.36,9.37,239482.0,6.8831,6.9051,6.8758,6.8831,239482.0
2016-02-10 14:35:00,9.38,9.4,9.37,9.38,98300.0,6.8905,6.9051,6.8831,6.8905,98300.0
2016-02-10 14:40:00,9.38,9.39,9.35,9.36,158308.0,6.8905,6.8978,6.8684,6.8758,158308.0
2016-02-10 14:45:00,9.36,9.37,9.36,9.36,38712.0,6.8758,6.8831,6.8758,6.8758,38712.0
2016-02-10 14:50:00,9.36,9.37,9.33,9.35,432798.0,6.8758,6.8831,6.8537,6.8684,432798.0
2016-02-10 14:55:00,9.35,9.36,9.34,9.34,136697.0,6.8684,6.8758,6.8611,6.8611,136697.0
2016-02-10 15:00:00,9.35,9.4,9.34,9.39,554082.0,6.8684,6.9051,6.8611,6.8978,554082.0
2016-02-10 15:05:00,9.39,9.41,9.39,9.39,113083.0,6.8978,6.9125,6.8978,6.8978,113083.0
2016-02-10 15:10:00,9.39,9.41,9.37,9.37,161013.0,6.8978,6.9125,6.8831,6.8831,161013.0
2016-02-10 15:15:00,9.38,9.39,9.34,9.34,140188.0,6.8905,6.8978,6.8611,6.8611,140188.0
2016-02-10 15:20:00,9.34,9.36,9.34,9.35,186399.0,6.8611,6.8758,6.8611,6.8684,186399.0
2016-02-10 15:25:00,9.35,9.36,9.33,9.34,132810.0,6.8684,6.8758,6.8537,6.8611,132810.0
2016-02-10 15:30:00,9.34,9.36,9.33,9.35,216066.0,6.8611,6.8758,6.8537,6.8684,216066.0
2016-02-10 15:35:00,9.35,9.35,9.3,9.32,311968.0,6.8684,6.8684,6.8317,6.8464,311968.0
2016-02-10 15:40:00,9.31,9.32,9.29,9.32,286046.0,6.839,6.8464,6.8243,6.8464,286046.0
2016-02-10 15:45:00,9.31,9.32,9.29,9.3,242118.0,6.839,6.8464,6.8243,6.8317,242118.0
2016-02-10 15:50:00,9.29,9.3,9.27,9.29,302864.0,6.8243,6.8317,6.8097,6.8243,302864.0
2016-02-10 15:55:00,9.29,9.3,9.28,9.29,433297.0,6.8243,6.8317,6.817,6.8243,433297.0
2016-02-11 09:30:00,9.14,9.2,9.09,9.09,320051.0,6.7142,6.7582,6.6774,6.6774,320051.0
2016-02-11 09:35:00,9.1,9.11,9.01,9.03,142367.0,6.6848,6.6921,6.6187,6.6333,142367.0
2016-02-11 09:40:00,9.02,9.04,9.0,9.02,102155.0,6.626,6.6407,6.6113,6.626,102155.0
2016-02-11 09:45:00,9.02,9.08,9.01,9.04,120007.0,6.626,6.6701,6.6187,6.6407,120007.0
2016-02-11 09:50:00,9.05,9.09,9.04,9.06,124468.0,6.648,6.6774,6.6407,6.6554,124468.0
2016-02-11 09:55:00,9.06,9.11,9.04,9.07,129898.0,6.6554,6.6921,6.6407,6.6627,129898.0
2016-02-11 10:00:00,9.07,9.15,9.06,9.09,190410.0,6.6627,6.7215,6.6554,6.6774,190410.0
2016-02-11 10:05:00,9.1,9.15,9.08,9.11,227948.0,6.6848,6.7215,6.6701,6.6921,227948.0
2016-02-11 10:10:00,9.11,9.14,9.1,9.12,99791.0,6.6921,6.7142,6.6848,6.6995,99791.0
2016-02-11 10:15:00,9.12,9.12,9.07,9.09,369885.0,6.6995,6.6995,6.6627,6.6774,369885.0
2016-02-11 10:20:00,9.09,9.12,9.06,9.1,155206.0,6.6774,6.6995,6.6554,6.6848,155206.0
2016-02-11 10:25:00,9.1,9.11,9.07,9.1,52243.0,6.6848,6.6921,6.6627,6.6848,52243.0
2016-02-11 10:30:00,9.1,9.11,9.06,9.08,377228.0,6.6848,6.6921,6.6554,6.6701,377228.0
2016-02-11 10:35:00,9.07,9.07,9.03,9.04,216904.0,6.6627,6.6627,6.6333,6.6407,216904.0
2016-02-11 10:40:00,9.04,9.05,9.02,9.04,479556.0,6.6407,6.648,6.626,6.6407,479556.0
2016-02-11 10:45:00,9.04,9.05,9.02,9.02,154220.0,6.6407,6.648,6.626,6.626,154220.0
2016-02-11 10:50:00,9.03,9.03,8.95,8.96,356671.0,6.6333,6.6333,6.5746,6.5819,356671.0
2016-02-11 10:55:00,8.96,8.97,8.92,8.93,152172.0,6.5819,6.5893,6.5525,6.5599,152172.0
2016-02-11 11:00:00,8.94,9.02,8.93,9.01,254865.0,6.5672,6.626,6.5599,6.6187,254865.0
2016-02-11 11:05:00,9.01,9.05,9.0,9.02,211481.0,6.6187,6.648,6.6113,6.626,211481.0
2016-02-11 11:10:00,9.03,9.03,8.98,8.99,86909.0,6.6333,6.6333,6.5966,6.604,86909.0
2016-02-11 11:15:00,8.98,9.02,8.98,9.02,118065.0,6.5966,6.626,6.5966,6.626,118065.0
2016-02-11 11:20:00,9.02,9.03,8.98,9.0,81728.0,6.626,6.6333,6.5966,6.6113,81728.0
2016-02-11 11:25:00,9.01,9.01,8.96,8.98,90540.0,6.6187,6.6187,6.5819,6.5966,90540.0
2016-02-11 11:30:00,8.98,9.0,8.97,8.98,199538.0,6.5966,6.6113,6.5893,6.5966,199538.0
2016-02-11 11:35:00,8.99,9.01,8.97,9.01,111757.0,6.604,6.6187,6.5893,6.6187,111757.0
2016-02-11 11:40:00,9.01,9.02,9.0,9.01,43866.0,6.6187,6.626,6.6113,6.6187,43866.0
2016-02-11 11:45:00,9.02,9.02,8.97,8.97,82233.0,6.626,6.626,6.5893,6.5893,82233.0
2016-02-11 11:50:00,8.98,9.02,8.97,8.99,119954.0,6.5966,6.626,6.5893,6.604,119954.0
2016-02-11 11:55:00,9.0,9.02,8.99,9.02,135444.0,6.6113,6.626,6.604,6.626,135444.0
2016-02-11 12:00:00,9.01,9.01,8.99,9.0,96055.0,6.6187,6.6187,6.604,6.6113,96055.0
2016-02-11 12:05:00,9.0,9.02,8.99,9.0,54857.0,6.6113,6.626,6.604,6.6113,54857.0
2016-02-11 12:10:00,9.0,9.02,8.98,8.99,61804.0,6.6113,6.626,6.5966,6.604,61804.0
2016-02-11 12:15:00,8.98,8.99,8.96,8.97,87382.0,6.5966,6.604,6.5819,6.5893,87382.0
2016-02-11 12:20:00,8.98,8.98,8.97,8.97,23144.0,6.5966,6.5966,6.5893,6.5893,23144.0
2016-02-11 12:25:00,8.97,9.0,8.96,8.97,93902.0,6.5893,6.6113,6.5819,6.5893,93902.0
2016-02-11 12:30:00,8.97,8.97,8.95,8.96,57994.0,6.5893,6.5893,6.5746,6.5819,57994.0
2016-02-11 12:35:00,8.96,8.96,8.95,8.96,36944.0,6.5819,6.5819,6.5746,6.5819,36944.0
2016-02-11 12:40:00,8.95,8.97,8.95,8.96,48438.0,6.5746,6.5893,6.5746,6.5819,48438.0
2016-02-11 12:45:00,8.97,8.99,8.95,8.96,559683.0,6.5893,6.604,6.5746,6.5819,559683.0
2016-02-11 12:50:00,8.96,8.97,8.93,8.94,392611.0,6.5819,6.5893,6.5599,6.5672,392611.0
2016-02-11 12:55:00,8.94,8.97,8.93,8.96,101943.0,6.5672,6.5893,6.5599,6.5819,101943.0
2016-02-11 13:00:00,8.96,8.98,8.94,8.94,138263.0,6.5819,6.5966,6.5672,6.5672,138263.0
2016-02-11 13:05:00,8.93,8.97,8.93,8.97,134435.0,6.5599,6.5893,6.5599,6.5893,134435.0
2016-02-11 13:10:00,8.96,8.97,8.95,8.96,56414.0,6.5819,6.5893,6.5746,6.5819,56414.0
2016-02-11 13:15:00,8.97,8.97,8.95,8.97,86976.0,6.5893,6.5893,6.5746,6.5893,86976.0
2016-02-11 13:20:00,8.98,8.99,8.95,8.96,92889.0,6.5966,6.604,6.5746,6.5819,92889.0
2016-02-11 13:25:00,8.96,8.98,8.95,8.96,82483.0,6.5819,6.5966,6.5746,6.5819,82483.0
2016-02-11 13:30:00,8.95,8.98,8.95,8.96,94210.0,6.5746,6.5966,6.5746,6.5819,94210.0
2016-02-11 13:35:00,8.96,8.96,8.93,8.93,118294.0,6.5819,6.5819,6.5599,6.5599,118294.0
2016-02-11 13:40:00,8.94,8.95,8.92,8.95,77171.0,6.5672,6.5746,6.5525,6.5746,77171.0
2016-02-11 13:45:00,8.95,8.95,8.92,8.94,126076.0,6.5746,6.5746,6.5525,6.5672,126076.0
2016-02-11 13:50:00,8.93,8.94,8.93,8.93,39822.0,6.5599,6.5672,6.5599,6.5599,39822.0
2016-02-11 13:55:00,8.94,8.95,8.92,8.95,132734.0,6.5672,6.5746,6.5525,6.5746,132734.0
2016-02-11 14:00:00,8.94,8.97,8.94,8.96,173175.0,6.5672,6.5893,6.5672,6.5819,173175.0
2016-02-11 14:05:00,8.95,8.96,8.94,8.96,61337.0,6.5746,6.5819,6.5672,6.5819,61337.0
2016-02-11 14:10:00,8.96,8.96,8.93,8.93,81635.0,6.5819,6.5819,6.5599,6.5599,81635.0
2016-02-11 14:15:00,8.93,8.94,8.91,8.92,102508.0,6.5599,6.5672,6.5452,6.5525,102508.0
2016-02-11 14:20:00,8.92,8.94,8.91,8.94,185968.0,6.5525,6.5672,6.5452,6.5672,185968.0
2016-02-11 14:25:00,8.94,8.94,8.91,8.92,113554.0,6.5672,6.5672,6.5452,6.5525,113554.0
2016-02-11 14:30:00,8.92,8.93,8.91,8.92,114366.0,6.5525,6.5599,6.5452,6.5525,114366.0
2016-02-11 14:35:00,8.93,8.99,8.91,8.99,241665.0,6.5599,6.604,6.5452,6.604,241665.0
2016-02-11 14:40:00,8.99,9.04,8.96,9.01,214406.0,6.604,6.6407,6.5819,6.6187,214406.0
2016-02-11 14:45:00,9.01,9.07,9.0,9.05,195242.0,6.6187,6.6627,6.6113,6.648,195242.0
2016-02-11 14:50:00,9.05,9.1,9.05,9.1,171811.0,6.648,6.6848,6.648,6.6848,171811.0
2016-02-11 14:55:00,9.1,9.11,9.05,9.07,195160.0,6.6848,6.6921,6.648,6.6627,195160.0
2016-02-11 15:00:00,9.07,9.08,9.04,9.05,203144.0,6.6627,6.6701,6.6407,6.648,203144.0
2016-02-11 15:05:00,9.05,9.06,9.01,9.03,343413.0,6.648,6.6554,6.6187,6.6333,343413.0
2016-02-11 15:10:00,9.02,9.05,9.02,9.04,258841.0,6.626,6.648,6.626,6.6407,258841.0
2016-02-11 15:15:00,9.03,9.04,9.0,9.01,135591.0,6.6333,6.6407,6.6113,6.6187,135591.0
2016-02-11 15:20:00,9.01,9.04,8.99,9.02,195913.0,6.6187,6.6407,6.604,6.626,195913.0
2016-02-11 15:25:00,9.02,9.04,9.01,9.04,205884.0,6.626,6.6407,6.6187,6.6407,205884.0
2016-02-11 15:30:00,9.04,9.04,9.0,9.03,345397.0,6.6407,6.6407,6.6113,6.6333,345397.0
2016-02-11 15:35:00,9.03,9.06,9.02,9.05,254887.0,6.6333,6.6554,6.626,6.648,254887.0
2016-02-11 15:40:00,9.06,9.08,9.05,9.06,198109.0,6.6554,6.6701,6.648,6.6554,198109.0
2016-02-11 15:45:00,9.07,9.08,9.04,9.05,209594.0,6.6627,6.6701,6.6407,6.648,209594.0
2016-02-11 15:50:00,9.05,9.07,9.02,9.03,245943.0,6.648,6.6627,6.626,6.6333,245943.0
2016-02-11 15:55:00,9.03,9.04,9.01,9.01,587614.0,6.6333,6.6407,6.6187,6.6187,587614.0
2016-02-12 09:30:00,9.09,9.16,9.03,9.12,410150.0,6.6774,6.7288,6.6333,6.6995,410150.0
2016-02-12 09:35:00,9.12,9.16,9.11,9.16,381061.0,6.6995,6.7288,6.6921,6.7288,381061.0
2016-02-12 09:40:00,9.16,9.18,9.12,9.13,278251.0,6.7288,6.7435,6.6995,6.7068,278251.0
2016-02-12 09:45:00,9.13,9.14,9.07,9.08,151695.0,6.7068,6.7142,6.6627,6.6701,151695.0
2016-02-12 09:50:00,9.09,9.1,9.06,9.08,102600.0,6.6774,6.6848,6.6554,6.6701,102600.0
2016-02-12 09:55:00,9.09,9.11,9.07,9.11,87727.0,6.6774,6.6921,6.6627,6.6921,87727.0
2016-02-12 10:00:00,9.1,9.11,9.07,9.11,125957.0,6.6848,6.6921,6.6627,6.6921,125957.0
2016-02-12 10:05:00,9.11,9.11,9.08,9.1,112832.0,6.6921,6.6921,6.6701,6.6848,112832.0
2016-02-12 10:10:00,9.1,9.16,9.09,9.15,181440.0,6.6848,6.7288,6.6774,6.7215,181440.0
2016-02-12 10:15:00,9.15,9.2,9.13,9.2,251280.0,6.7215,6.7582,6.7068,6.7582,251280.0
2016-02-12 10:20:00,9.2,9.21,9.17,9.18,229270.0,6.7582,6.7656,6.7362,6.7435,229270.0
2016-02-12 10:25:00,9.18,9.21,9.17,9.18,58342.0,6.7435,6.7656,6.7362,6.7435,58342.0
2016-02-12 10:30:00,9.19,9.24,9.18,9.23,101805.0,6.7509,6.7876,6.7435,6.7803,101805.0
2016-02-12 10:35:00,9.23,9.26,9.22,9.25,361104.0,6.7803,6.8023,6.7729,6.795,361104.0
2016-02-12 10:40:00,9.25,9.26,9.22,9.22,80975.0,6.795,6.8023,6.7729,6.7729,80975.0
2016-02-12 10:45:00,9.22,9.23,9.2,9.23,232977.0,6.7729,6.7803,6.7582,6.7803,232977.0
2016-02-12 10:50:00,9.22,9.23,9.21,9.21,41143.0,6.7729,6.7803,6.7656,6.7656,41143.0
2016-02-12 10:55:00,9.21,9.22,9.17,9.17,61859.0,6.7656,6.7729,6.7362,6.7362,61859.0
2016-02-12 11:00:00,9.17,9.21,9.17,9.18,235781.0,6.7362,6.7656,6.7362,6.7435,235781.0
2016-02-12 11:05:00,9.19,9.23,9.17,9.21,300608.0,6.7509,6.7803,6.7362,6.7656,300608.0
2016-02-12 11:10:00,9.21,9.27,9.21,9.27,117212.0,6.7656,6.8097,6.7656,6.8097,117212.0
2016-02-12 11:15:00,9.27,9.28,9.25,9.26,47346.0,6.8097,6.817,6.795,6.8023,47346.0
2016-02-12 11:20:00,9.26,9.3,9.26,9.28,42618.0,6.8023,6.8317,6.8023,6.817,42618.0
2016-02-12 11:25:00,9.28,9.31,9.27,9.3,80010.0,6.817,6.839,6.8097,6.8317,80010.0
2016-02-12 11:30:00,9.3,9.32,9.29,9.32,71250.0,6.8317,6.8464,6.8243,6.8464,71250.0
2016-02-12 11:35:00,9.32,9.33,9.29,9.3,67872.0,6.8464,6.8537,6.8243,6.8317,67872.0
2016-02-12 11:40:00,9.3,9.31,9.27,9.29,131581.0,6.8317,6.839,6.8097,6.8243,131581.0
2016-02-12 11:45:00,9.29,9.31,9.29,9.3,23573.0,6.8243,6.839,6.8243,6.8317,23573.0
2016-02-12 11:50:00,9.3,9.35,9.3,9.31,132274.0,6.8317,6.8684,6.8317,6.839,132274.0
2016-02-12 11:55:00,9.31,9.33,9.29,9.33,176033.0,6.839,6.8537,6.8243,6.8537,176033.0
2016-02-12 12:00:00,9.33,9.37,9.32,9.37,93576.0,6.8537,6.8831,6.8464,6.8831,93576.0
2016-02-12 12:05:00,9.37,9.38,9.34,9.36,81380.0,6.8831,6.8905,6.8611,6.8758,81380.0
2016-02-12 12:10:00,9.36,9.39,9.34,9.38,51999.0,6.8758,6.8978,6.8611,6.8905,51999.0
2016-02-12 12:15:00,9.38,9.39,9.36,9.37,43514.0,6.8905,6.8978,6.8758,6.8831,43514.0
2016-02-12 12:20:00,9.36,9.38,9.36,9.37,44044.0,6.8758,6.8905,6.8758,6.8831,44044.0
2016-02-12 12:25:00,9.36,9.38,9.35,9.37,48390.0,6.8758,6.8905,6.8684,6.8831,48390.0
2016-02-12 12:30:00,9.36,9.38,9.34,9.36,54316.0,6.8758,6.8905,6.8611,6.8758,54316.0
2016-02-12 12:35:00,9.36,9.38,9.35,9.38,25599.0,6.8758,6.8905,6.8684,6.8905,25599.0
2016-02-12 12:40:00,9.38,9.38,9.34,9.36,87057.0,6.8905,6.8905,6.8611,6.8758,87057.0
2016-02-12 12:45:00,9.36,9.36,9.34,9.34,32140.0,6.8758,6.8758,6.8611,6.8611,32140.0
2016-02-12 12:50:00,9.35,9.38,9.34,9.38,50549.0,6.8684,6.8905,6.8611,6.8905,50549.0
2016-02-12 12:55:00,9.38,9.39,9.37,9.38,81172.0,6.8905,6.8978,6.8831,6.8905,81172.0
2016-02-12 13:00:00,9.38,9.38,9.36,9.37,70444.0,6.8905,6.8905,6.8758,6.8831,70444.0
2016-02-12 13:05:00,9.36,9.37,9.33,9.34,44125.0,6.8758,6.8831,6.8537,6.8611,44125.0
2016-02-12 13:10:00,9.34,9.38,9.34,9.37,61762.0,6.8611,6.8905,6.8611,6.8831,61762.0
2016-02-12 13:15:00,9.37,9.37,9.34,9.35,39665.0,6.8831,6.8831,6.8611,6.8684,39665.0
2016-02-12 13:20:00,9.35,9.36,9.33,9.34,45656.0,6.8684,6.8758,6.8537,6.8611,45656.0
2016-02-12 13:25:00,9.34,9.36,9.33,9.35,40472.0,6.8611,6.8758,6.8537,6.8684,40472.0
2016-02-12 13:30:00,9.35,9.36,9.34,9.35,43300.0,6.8684,6.8758,6.8611,6.8684,43300.0
2016-02-12 13:35:00,9.35,9.36,9.34,9.36,38248.0,6.8684,6.8758,6.8611,6.8758,38248.0
2016-02-12 13:40:00,9.36,9.36,9.34,9.36,35249.0,6.8758,6.8758,6.8611,6.8758,35249.0
2016-02-12 13:45:00,9.36,9.37,9.35,9.37,23923.0,6.8758,6.8831,6.8684,6.8831,23923.0
2016-02-12 13:50:00,9.36,9.37,9.33,9.35,70557.0,6.8758,6.8831,6.8537,6.8684,70557.0
2016-02-12 13:55:00,9.35,9.35,9.33,9.33,84949.0,6.8684,6.8684,6.8537,6.8537,84949.0
2016-02-12 14:00:00,9.33,9.34,9.33,9.34,28630.0,6.8537,6.8611,6.8537,6.8611,28630.0
2016-02-12 14:05:00,9.33,9.38,9.33,9.38,65654.0,6.8537,6.8905,6.8537,6.8905,65654.0
2016-02-12 14:10:00,9.38,9.38,9.36,9.38,88532.0,6.8905,6.8905,6.8758,6.8905,88532.0
2016-02-12 14:15:00,9.38,9.39,9.36,9.37,49558.0,6.8905,6.8978,6.8758,6.8831,49558.0
2016-02-12 14:20:00,9.37,9.37,9.36,9.37,27315.0,6.8831,6.8831,6.8758,6.8831,27315.0
2016-02-12 14:25:00,9.37,9.39,9.36,9.38,49703.0,6.8831,6.8978,6.8758,6.8905,49703.0
2016-02-12 14:30:00,9.38,9.39,9.36,9.38,73601.0,6.8905,6.8978,6.8758,6.8905,73601.0
2016-02-12 14:35:00,9.38,9.38,9.35,9.38,79567.0,6.8905,6.8905,6.8684,6.8905,79567.0
2016-02-12 14:40:00,9.38,9.38,9.36,9.38,80988.0,6.8905,6.8905,6.8758,6.8905,80988.0
2016-02-12 14:45:00,9.38,9.39,9.37,9.37,55350.0,6.8905,6.8978,6.8831,6.8831,55350.0
2016-02-12 14:50:00,9.37,9.39,9.37,9.39,80111.0,6.8831,6.8978,6.8831,6.8978,80111.0
2016-02-12 14:55:00,9.39,9.41,9.38,9.38,174173.0,6.8978,6.9125,6.8905,6.8905,174173.0
2016-02-12 15:00:00,9.39,9.4,9.38,9.39,44756.0,6.8978,6.9051,6.8905,6.8978,44756.0
2016-02-12 15:05:00,9.4,9.41,9.39,9.41,83851.0,6.9051,6.9125,6.8978,6.9125,83851.0
2016-02-12 15:10:00,9.41,9.41,9.4,9.4,61613.0,6.9125,6.9125,6.9051,6.9051,61613.0
2016-02-12 15:15:00,9.4,9.44,9.4,9.44,168333.0,6.9051,6.9345,6.9051,6.9345,168333.0
2016-02-12 15:20:00,9.44,9.44,9.42,9.42,90426.0,6.9345,6.9345,6.9198,6.9198,90426.0
2016-02-12 15:25:00,9.42,9.44,9.42,9.44,90310.0,6.9198,6.9345,6.9198,6.9345,90310.0
2016-02-12 15:30:00,9.44,9.44,9.38,9.38,99776.0,6.9345,6.9345,6.8905,6.8905,99776.0
2016-02-12 15:35:00,9.39,9.4,9.38,9.39,68184.0,6.8978,6.9051,6.8905,6.8978,68184.0
2016-02-12 15:40:00,9.39,9.43,9.39,9.43,244178.0,6.8978,6.9272,6.8978,6.9272,244178.0
2016-02-12 15:45:00,9.43,9.44,9.41,9.41,174531.0,6.9272,6.9345,6.9125,6.9125,174531.0
2016-02-12 15:50:00,9.41,9.42,9.4,9.41,147528.0,6.9125,6.9198,6.9051,6.9125,147528.0
2016-02-12 15:55:00,9.42,9.42,9.41,9.42,481791.0,6.9198,6.9198,6.9125,6.9198,481791.0
2016-02-16 09:30:00,9.56,9.63,9.56,9.59,322428.0,7.0227,7.0741,7.0227,7.0447,322428.0
2016-02-16 09:35:00,9.59,9.6,9.53,9.55,107662.0,7.0447,7.0521,7.0006,7.0153,107662.0
2016-02-16 09:40:00,9.55,9.62,9.55,9.61,166354.0,7.0153,7.0668,7.0153,7.0594,166354.0
2016-02-16 09:45:00,9.61,9.63,9.59,9.61,132920.0,7.0594,7.0741,7.0447,7.0594,132920.0
2016-02-16 09:50:00,9.61,9.61,9.5,9.53,263781.0,7.0594,7.0594,6.9786,7.0006,263781.0
2016-02-16 09:55:00,9.53,9.55,9.5,9.5,151237.0,7.0006,7.0153,6.9786,6.9786,151237.0
2016-02-16 10:00:00,9.5,9.53,9.47,9.47,119401.0,6.9786,7.0006,6.9566,6.9566,119401.0
2016-02-16 10:05:00,9.47,9.5,9.45,9.47,117953.0,6.9566,6.9786,6.9419,6.9566,117953.0
2016-02-16 10:10:00,9.47,9.52,9.45,9.5,119676.0,6.9566,6.9933,6.9419,6.9786,119676.0
2016-02-16 10:15:00,9.5,9.54,9.49,9.52,110465.0,6.9786,7.008,6.9713,6.9933,110465.0
2016-02-16 10:20:00,9.52,9.57,9.51,9.55,182667.0,6.9933,7.03,6.986,7.0153,182667.0
2016-02-16 10:25:00,9.55,9.57,9.54,9.55,94174.0,7.0153,7.03,7.008,7.0153,94174.0
2016-02-16 10:30:00,9.55,9.58,9.54,9.58,130882.0,7.0153,7.0374,7.008,7.0374,130882.0
2016-02-16 10:35:00,9.57,9.59,9.56,9.57,96027.0,7.03,7.0447,7.0227,7.03,96027.0
2016-02-16 10:40:00,9.58,9.59,9.56,9.57,139484.0,7.0374,7.0447,7.0227,7.03,139484.0
2016-02-16 10:45:00,9.58,9.6,9.56,9.6,84536.0,7.0374,7.0521,7.0227,7.0521,84536.0
2016-02-16 10:50:00,9.6,9.6,9.57,9.58,110088.0,7.0521,7.0521,7.03,7.0374,110088.0
2016-02-16 10:55:00,9.58,9.59,9.55,9.59,139459.0,7.0374,7.0447,7.0153,7.0447,139459.0
2016-02-16 11:00:00,9.58,9.61,9.57,9.61,96850.0,7.0374,7.0594,7.03,7.0594,96850.0
2016-02-16 11:05:00,9.6,9.61,9.58,9.61,111863.0,7.0521,7.0594,7.0374,7.0594,111863.0
2016-02-16 11:10:00,9.61,9.63,9.6,9.62,54418.0,7.0594,7.0741,7.0521,7.0668,54418.0
2016-02-16 11:15:00,9.63,9.66,9.62,9.66,45088.0,7.0741,7.0961,7.0668,7.0961,45088.0
2016-02-16 11:20:00,9.66,9.67,9.64,9.66,140260.0,7.0961,7.1035,7.0814,7.0961,140260.0
2016-02-16 11:25:00,9.67,9.68,9.66,9.67,47116.0,7.1035,7.1108,7.0961,7.1035,47116.0
2016-02-16 11:30:00,9.67,9.7,9.66,9.69,143558.0,7.1035,7.1255,7.0961,7.1182,143558.0
2016-02-16 11:35:00,9.68,9.69,9.66,9.67,54339.0,7.1108,7.1182,7.0961,7.1035,54339.0
2016-02-16 11:40:00,9.68,9.69,9.67,9.68,37155.0,7.1108,7.1182,7.1035,7.1108,37155.0
2016-02-16 11:45:00,9.68,9.68,9.66,9.67,74055.0,7.1108,7.1108,7.0961,7.1035,74055.0
2016-02-16 11:50:00,9.67,9.69,9.65,9.69,190062.0,7.1035,7.1182,7.0888,7.1182,190062.0
2016-02-16 11:55:00,9.69,9.72,9.68,9.71,54382.0,7.1182,7.1402,7.1108,7.1329,54382.0
2016-02-16 12:00:00,9.71,9.75,9.7,9.73,152873.0,7.1329,7.1623,7.1255,7.1476,152873.0
2016-02-16 12:05:00,9.72,9.73,9.7,9.7,51108.0,7.1402,7.1476,7.1255,7.1255,51108.0
2016-02-16 12:10:00,9.71,9.71,9.69,9.71,40931.0,7.1329,7.1329,7.1182,7.1329,40931.0
2016-02-16 12:15:00,9.71,9.72,9.7,9.71,118025.0,7.1329,7.1402,7.1255,7.1329,118025.0
2016-02-16 12:20:00,9.71,9.72,9.7,9.7,29341.0,7.1329,7.1402,7.1255,7.1255,29341.0
2016-02-16 12:25:00,9.7,9.72,9.69,9.72,69313.0,7.1255,7.1402,7.1182,7.1402,69313.0
2016-02-16 12:30:00,9.72,9.72,9.7,9.71,49351.0,7.1402,7.1402,7.1255,7.1329,49351.0
2016-02-16 12:35:00,9.71,9.72,9.69,9.71,66187.0,7.1329,7.1402,7.1182,7.1329,66187.0
2016-02-16 12:40:00,9.71,9.73,9.7,9.72,59232.0,7.1329,7.1476,7.1255,7.1402,59232.0
2016-02-16 12:45:00,9.72,9.74,9.71,9.74,46606.0,7.1402,7.1549,7.1329,7.1549,46606.0
2016-02-16 12:50:00,9.74,9.75,9.73,9.74,59260.0,7.1549,7.1623,7.1476,7.1549,59260.0
2016-02-16 12:55:00,9.74,9.77,9.74,9.77,132557.0,7.1549,7.1769,7.1549,7.1769,132557.0
2016-02-16 13:00:00,9.77,9.77,9.76,9.77,29918.0,7.1769,7.1769,7.1696,7.1769,29918.0
2016-02-16 13:05:00,9.76,9.79,9.76,9.78,95074.0,7.1696,7.1916,7.1696,7.1843,95074.0
2016-02-16 13:10:00,9.78,9.8,9.77,9.78,78051.0,7.1843,7.199,7.1769,7.1843,78051.0
2016-02-16 13:15:00,9.78,9.8,9.78,9.79,84375.0,7.1843,7.199,7.1843,7.1916,84375.0
2016-02-16 13:20:00,9.79,9.8,9.78,9.78,24946.0,7.1916,7.199,7.1843,7.1843,24946.0
2016-02-16 13:25:00,9.79,9.8,9.78,9.8,64730.0,7.1916,7.199,7.1843,7.199,64730.0
2016-02-16 13:30:00,9.79,9.8,9.78,9.79,62961.0,7.1916,7.199,7.1843,7.1916,62961.0
2016-02-16 13:35:00,9.79,9.8,9.78,9.79,54321.0,7.1916,7.199,7.1843,7.1916,54321.0
2016-02-16 13:40:00,9.78,9.8,9.78,9.79,32252.0,7.1843,7.199,7.1843,7.1916,32252.0
2016-02-16 13:45:00,9.79,9.8,9.76,9.77,91480.0,7.1916,7.199,7.1696,7.1769,91480.0
2016-02-16 13:50:00,9.76,9.79,9.76,9.79,90508.0,7.1696,7.1916,7.1696,7.1916,90508.0
2016-02-16 13:55:00,9.78,9.79,9.78,9.79,30871.0,7.1843,7.1916,7.1843,7.1916,30871.0
2016-02-16 14:00:00,9.79,9.8,9.78,9.79,98387.0,7.1916,7.199,7.1843,7.1916,98387.0
2016-02-16 14:05:00,9.78,9.79,9.77,9.79,83623.0,7.1843,7.1916,7.1769,7.1916,83623.0
2016-02-16 14:10:00,9.79,9.79,9.78,9.78,57676.0,7.1916,7.1916,7.1843,7.1843,57676.0
2016-02-16 14:15:00,9.79,9.79,9.78,9.79,43217.0,7.1916,7.1916,7.1843,7.1916,43217.0
2016-02-16 14:20:00,9.79,9.79,9.78,9.79,37660.0,7.1916,7.1916,7.1843,7.1916,37660.0
2016-02-16 14:25:00,9.79,9.79,9.76,9.78,155098.0,7.1916,7.1916,7.1696,7.1843,155098.0
2016-02-16 14:30:00,9.78,9.79,9.77,9.79,50837.0,7.1843,7.1916,7.1769,7.1916,50837.0
2016-02-16 14:35:00,9.79,9.8,9.78,9.79,147405.0,7.1916,7.199,7.1843,7.1916,147405.0
2016-02-16 14:40:00,9.8,9.85,9.79,9.84,179273.0,7.199,7.2357,7.1916,7.2284,179273.0
2016-02-16 14:45:00,9.84,9.84,9.8,9.8,185256.0,7.2284,7.2284,7.199,7.199,185256.0
2016-02-16 14:50:00,9.8,9.81,9.78,9.79,58571.0,7.199,7.2063,7.1843,7.1916,58571.0
2016-02-16 14:55:00,9.78,9.81,9.78,9.8,101628.0,7.1843,7.2063,7.1843,7.199,101628.0
2016-02-16 15:00:00,9.8,9.81,9.8,9.8,36602.0,7.199,7.2063,7.199,7.199,36602.0
2016-02-16 15:05:00,9.8,9.81,9.78,9.78,198951.0,7.199,7.2063,7.1843,7.1843,198951.0
2016-02-16 15:10:00,9.78,9.81,9.77,9.8,186071.0,7.1843,7.2063,7.1769,7.199,186071.0
2016-02-16 15:15:00,9.81,9.81,9.79,9.79,83241.0,7.2063,7.2063,7.1916,7.1916,83241.0
2016-02-16 15:20:00,9.79,9.81,9.79,9.8,133243.0,7.1916,7.2063,7.1916,7.199,133243.0
2016-02-16 15:25:00,9.8,9.82,9.8,9.82,83009.0,7.199,7.2137,7.199,7.2137,83009.0
2016-02-16 15:30:00,9.81,9.82,9.79,9.81,148173.0,7.2063,7.2137,7.1916,7.2063,148173.0
2016-02-16 15:35:00,9.81,9.82,9.79,9.79,332284.0,7.2063,7.2137,7.1916,7.1916,332284.0
2016-02-16 15:40:00,9.79,9.82,9.78,9.81,354008.0,7.1916,7.2137,7.1843,7.2063,354008.0
2016-02-16 15:45:00,9.82,9.82,9.78,9.8,407119.0,7.2137,7.2137,7.1843,7.199,407119.0
2016-02-16 15:50:00,9.8,9.82,9.8,9.82,434674.0,7.199,7.2137,7.199,7.2137,434674.0
2016-02-16 15:55:00,9.82,9.82,9.79,9.82,981699.0,7.2137,7.2137,7.1916,7.2137,981699.0
2016-02-17 09:30:00,9.88,9.94,9.87,9.94,177302.0,7.2578,7.3018,7.2504,7.3018,177302.0
2016-02-17 09:35:00,9.94,9.98,9.92,9.97,138470.0,7.3018,7.3312,7.2871,7.3239,138470.0
2016-02-17 09:40:00,9.97,9.99,9.94,9.95,108865.0,7.3239,7.3386,7.3018,7.3092,108865.0
2016-02-17 09:45:00,9.94,9.95,9.92,9.93,70179.0,7.3018,7.3092,7.2871,7.2945,70179.0
2016-02-17 09:50:00,9.93,10.0,9.93,9.97,86570.0,7.2945,7.3459,7.2945,7.3239,86570.0
2016-02-17 09:55:00,9.97,10.0,9.97,9.99,68442.0,7.3239,7.3459,7.3239,7.3386,68442.0
2016-02-17 10:00:00,9.99,10.02,9.98,10.01,81010.0,7.3386,7.3606,7.3312,7.3532,81010.0
2016-02-17 10:05:00,10.02,10.06,10.01,10.06,112743.0,7.3606,7.39,7.3532,7.39,112743.0
2016-02-17 10:10:00,10.06,10.09,10.05,10.09,115533.0,7.39,7.412,7.3826,7.412,115533.0
2016-02-17 10:15:00,10.09,10.09,10.06,10.09,95784.0,7.412,7.412,7.39,7.412,95784.0
2016-02-17 10:20:00,10.09,10.09,10.03,10.04,112851.0,7.412,7.412,7.3679,7.3753,112851.0
2016-02-17 10:25:00,10.04,10.04,10.01,10.02,205217.0,7.3753,7.3753,7.3532,7.3606,205217.0
2016-02-17 10:30:00,10.03,10.03,10.01,10.02,177827.0,7.3679,7.3679,7.3532,7.3606,177827.0
2016-02-17 10:35:00,10.02,10.02,10.01,10.02,198271.0,7.3606,7.3606,7.3532,7.3606,198271.0
2016-02-17 10:40:00,10.02,10.02,10.01,10.02,143607.0,7.3606,7.3606,7.3532,7.3606,143607.0
2016-02-17 10:45:00,10.02,10.02,9.98,9.99,177846.0,7.3606,7.3606,7.3312,7.3386,177846.0
2016-02-17 10:50:00,9.99,10.01,9.98,10.01,192095.0,7.3386,7.3532,7.3312,7.3532,192095.0
2016-02-17 10:55:00,10.01,10.02,10.0,10.0,206349.0,7.3532,7.3606,7.3459,7.3459,206349.0
2016-02-17 11:00:00,10.0,10.01,9.98,9.99,199206.0,7.3459,7.3532,7.3312,7.3386,199206.0
2016-02-17 11:05:00,10.0,10.01,9.98,9.99,339792.0,7.3459,7.3532,7.3312,7.3386,339792.0
2016-02-17 11:10:00,10.0,10.0,9.97,9.98,88371.0,7.3459,7.3459,7.3239,7.3312,88371.0
2016-02-17 11:15:00,9.98,10.01,9.98,10.0,79330.0,7.3312,7.3532,7.3312,7.3459,79330.0
2016-02-17 11:20:00,10.01,10.01,9.97,9.98,109404.0,7.3532,7.3532,7.3239,7.3312,109404.0
2016-02-17 11:25:00,9.99,10.0,9.98,9.99,108555.0,7.3386,7.3459,7.3312,7.3386,108555.0
2016-02-17 11:30:00,9.99,10.02,9.98,10.02,75916.0,7.3386,7.3606,7.3312,7.3606,75916.0
2016-02-17 11:35:00,10.02,10.02,9.99,10.01,137812.0,7.3606,7.3606,7.3386,7.3532,137812.0
2016-02-17 11:40:00,10.01,10.01,9.96,9.97,155620.0,7.3532,7.3532,7.3165,7.3239,155620.0
2016-02-17 11:45:00,9.97,9.98,9.95,9.96,98744.0,7.3239,7.3312,7.3092,7.3165,98744.0
2016-02-17 11:50:00,9.97,9.98,9.95,9.96,215469.0,7.3239,7.3312,7.3092,7.3165,215469.0
2016-02-17 11:55:00,9.96,9.99,9.95,9.99,77046.0,7.3165,7.3386,7.3092,7.3386,77046.0
2016-02-17 12:00:00,9.99,10.01,9.97,9.98,160934.0,7.3386,7.3532,7.3239,7.3312,160934.0
2016-02-17 12:05:00,9.98,9.99,9.97,9.99,62563.0,7.3312,7.3386,7.3239,7.3386,62563.0
2016-02-17 12:10:00,9.99,10.0,9.98,10.0,63247.0,7.3386,7.3459,7.3312,7.3459,63247.0
2016-02-17 12:15:00,10.0,10.03,9.99,10.03,57010.0,7.3459,7.3679,7.3386,7.3679,57010.0
2016-02-17 12:20:00,10.03,10.06,10.03,10.04,100471.0,7.3679,7.39,7.3679,7.3753,100471.0
2016-02-17 12:25:00,10.04,10.06,10.04,10.06,54066.0,7.3753,7.39,7.3753,7.39,54066.0
2016-02-17 12:30:00,10.06,10.08,10.05,10.06,194348.0,7.39,7.4047,7.3826,7.39,194348.0
2016-02-17 12:35:00,10.06,10.07,10.06,10.07,34747.0,7.39,7.3973,7.39,7.3973,34747.0
2016-02-17 12:40:00,10.06,10.07,10.03,10.03,144659.0,7.39,7.3973,7.3679,7.3679,144659.0
2016-02-17 12:45:00,10.03,10.05,10.03,10.05,57040.0,7.3679,7.3826,7.3679,7.3826,57040.0
2016-02-17 12:50:00,10.04,10.07,10.04,10.06,126028.0,7.3753,7.3973,7.3753,7.39,126028.0
2016-02-17 12:55:00,10.06,10.07,10.04,10.04,128692.0,7.39,7.3973,7.3753,7.3753,128692.0
2016-02-17 13:00:00,10.04,10.05,10.03,10.04,48077.0,7.3753,7.3826,7.3679,7.3753,48077.0
2016-02-17 13:05:00,10.03,10.05,10.03,10.04,54925.0,7.3679,7.3826,7.3679,7.3753,54925.0
2016-02-17 13:10:00,10.05,10.05,10.02,10.02,68453.0,7.3826,7.3826,7.3606,7.3606,68453.0
2016-02-17 13:15:00,10.03,10.04,10.02,10.03,97790.0,7.3679,7.3753,7.3606,7.3679,97790.0
2016-02-17 13:20:00,10.03,10.03,10.02,10.03,41765.0,7.3679,7.3679,7.3606,7.3679,41765.0
2016-02-17 13:25:00,10.02,10.06,10.02,10.05,138811.0,7.3606,7.39,7.3606,7.3826,138811.0
2016-02-17 13:30:00,10.05,10.05,10.02,10.04,94108.0,7.3826,7.3826,7.3606,7.3753,94108.0
2016-02-17 13:35:00,10.03,10.04,10.01,10.02,146790.0,7.3679,7.3753,7.3532,7.3606,146790.0
2016-02-17 13:40:00,10.02,10.04,10.01,10.04,106638.0,7.3606,7.3753,7.3532,7.3753,106638.0
2016-02-17 13:45:00,10.03,10.04,10.02,10.04,93859.0,7.3679,7.3753,7.3606,7.3753,93859.0
2016-02-17 13:50:00,10.03,10.05,10.03,10.05,65089.0,7.3679,7.3826,7.3679,7.3826,65089.0
2016-02-17 13:55:00,10.05,10.08,10.04,10.08,112818.0,7.3826,7.4047,7.3753,7.4047,112818.0
2016-02-17 14:00:00,10.08,10.08,10.05,10.07,137268.0,7.4047,7.4047,7.3826,7.3973,137268.0
2016-02-17 14:05:00,10.07,10.09,10.06,10.08,130990.0,7.3973,7.412,7.39,7.4047,130990.0
2016-02-17 14:10:00,10.08,10.08,10.07,10.08,47984.0,7.4047,7.4047,7.3973,7.4047,47984.0
2016-02-17 14:15:00,10.08,10.09,10.07,10.08,69978.0,7.4047,7.412,7.3973,7.4047,69978.0
2016-02-17 14:20:00,10.09,10.09,10.05,10.05,198771.0,7.412,7.412,7.3826,7.3826,198771.0
2016-02-17 14:25:00,10.05,10.07,10.04,10.07,100318.0,7.3826,7.3973,7.3753,7.3973,100318.0
2016-02-17 14:30:00,10.07,10.07,10.03,10.04,127697.0,7.3973,7.3973,7.3679,7.3753,127697.0
2016-02-17 14:35:00,10.04,10.07,10.04,10.05,134640.0,7.3753,7.3973,7.3753,7.3826,134640.0
2016-02-17 14:40:00,10.05,10.07,10.05,10.07,86357.0,7.3826,7.3973,7.3826,7.3973,86357.0
2016-02-17 14:45:00,10.07,10.07,10.04,10.04,96635.0,7.3973,7.3973,7.3753,7.3753,96635.0
2016-02-17 14:50:00,10.04,10.05,10.02,10.04,119583.0,7.3753,7.3826,7.3606,7.3753,119583.0
2016-02-17 14:55:00,10.04,10.05,10.02,10.03,97406.0,7.3753,7.3826,7.3606,7.3679,97406.0
2016-02-17 15:00:00,10.03,10.05,10.02,10.05,95507.0,7.3679,7.3826,7.3606,7.3826,95507.0
2016-02-17 15:05:00,10.04,10.07,10.04,10.07,153124.0,7.3753,7.3973,7.3753,7.3973,153124.0
2016-02-17 15:10:00,10.07,10.07,10.04,10.06,165287.0,7.3973,7.3973,7.3753,7.39,165287.0
2016-02-17 15:15:00,10.06,10.07,10.05,10.05,175205.0,7.39,7.3973,7.3826,7.3826,175205.0
2016-02-17 15:20:00,10.05,10.06,10.03,10.04,78280.0,7.3826,7.39,7.3679,7.3753,78280.0
2016-02-17 15:25:00,10.03,10.05,10.02,10.04,219403.0,7.3679,7.3826,7.3606,7.3753,219403.0
2016-02-17 15:30:00,10.04,10.07,10.04,10.07,94849.0,7.3753,7.3973,7.3753,7.3973,94849.0
2016-02-17 15:35:00,10.07,10.09,10.04,10.09,350425.0,7.3973,7.412,7.3753,7.412,350425.0
2016-02-17 15:40:00,10.09,10.1,10.07,10.09,258209.0,7.412,7.4194,7.3973,7.412,258209.0
2016-02-17 15:45:00,10.09,10.1,10.08,10.08,400345.0,7.412,7.4194,7.4047,7.4047,400345.0
2016-02-17 15:50:00,10.08,10.1,10.08,10.09,322293.0,7.4047,7.4194,7.4047,7.412,322293.0
2016-02-17 15:55:00,10.09,10.09,10.07,10.08,828807.0,7.412,7.412,7.3973,7.4047,828807.0
2016-02-18 09:30:00,10.13,10.22,10.1,10.22,305108.0,7.4414,7.5075,7.4194,7.5075,305108.0
2016-02-18 09:35:00,10.22,10.22,10.19,10.2,160086.0,7.5075,7.5075,7.4855,7.4928,160086.0
2016-02-18 09:40:00,10.19,10.26,10.19,10.24,312797.0,7.4855,7.5369,7.4855,7.5222,312797.0
2016-02-18 09:45:00,10.23,10.3,10.2,10.3,227056.0,7.5149,7.5663,7.4928,7.5663,227056.0
2016-02-18 09:50:00,10.29,10.39,10.29,10.38,188142.0,7.5589,7.6324,7.5589,7.625,188142.0
2016-02-18 09:55:00,10.38,10.47,10.38,10.47,254583.0,7.625,7.6912,7.625,7.6912,254583.0
2016-02-18 10:00:00,10.47,10.47,10.4,10.44,535379.0,7.6912,7.6912,7.6397,7.6691,535379.0
2016-02-18 10:05:00,10.44,10.44,10.36,10.38,318275.0,7.6691,7.6691,7.6104,7.625,318275.0
2016-02-18 10:10:00,10.38,10.4,10.37,10.39,66104.0,7.625,7.6397,7.6177,7.6324,66104.0
2016-02-18 10:15:00,10.4,10.41,10.37,10.38,221397.0,7.6397,7.6471,7.6177,7.625,221397.0
2016-02-18 10:20:00,10.39,10.39,10.35,10.39,197379.0,7.6324,7.6324,7.603,7.6324,197379.0
2016-02-18 10:25:00,10.39,10.41,10.38,10.41,195599.0,7.6324,7.6471,7.625,7.6471,195599.0
2016-02-18 10:30:00,10.41,10.43,10.36,10.36,817195.0,7.6471,7.6618,7.6104,7.6104,817195.0
2016-02-18 10:35:00,10.36,10.39,10.35,10.39,376251.0,7.6104,7.6324,7.603,7.6324,376251.0
2016-02-18 10:40:00,10.38,10.4,10.37,10.4,188578.0,7.625,7.6397,7.6177,7.6397,188578.0
2016-02-18 10:45:00,10.4,10.4,10.37,10.38,144488.0,7.6397,7.6397,7.6177,7.625,144488.0
2016-02-18 10:50:00,10.38,10.39,10.35,10.37,131304.0,7.625,7.6324,7.603,7.6177,131304.0
2016-02-18 10:55:00,10.37,10.38,10.35,10.36,229671.0,7.6177,7.625,7.603,7.6104,229671.0
2016-02-18 11:00:00,10.35,10.4,10.33,10.38,316874.0,7.603,7.6397,7.5883,7.625,316874.0
2016-02-18 11:05:00,10.38,10.4,10.34,10.37,188754.0,7.625,7.6397,7.5957,7.6177,188754.0
2016-02-18 11:10:00,10.37,10.38,10.34,10.35,240539.0,7.6177,7.625,7.5957,7.603,240539.0
2016-02-18 11:15:00,10.35,10.36,10.32,10.34,281233.0,7.603,7.6104,7.581,7.5957,281233.0
2016-02-18 11:20:00,10.34,10.35,10.31,10.34,268862.0,7.5957,7.603,7.5736,7.5957,268862.0
2016-02-18 11:25:00,10.34,10.36,10.33,10.34,255121.0,7.5957,7.6104,7.5883,7.5957,255121.0
2016-02-18 11:30:00,10.35,10.36,10.33,10.36,156129.0,7.603,7.6104,7.5883,7.6104,156129.0
2016-02-18 11:35:00,10.36,10.36,10.32,10.34,203951.0,7.6104,7.6104,7.581,7.5957,203951.0
2016-02-18 11:40:00,10.34,10.35,10.32,10.34,208489.0,7.5957,7.603,7.581,7.5957,208489.0
2016-02-18 11:45:00,10.34,10.34,10.31,10.33,112227.0,7.5957,7.5957,7.5736,7.5883,112227.0
2016-02-18 11:50:00,10.33,10.35,10.32,10.35,66243.0,7.5883,7.603,7.581,7.603,66243.0
2016-02-18 11:55:00,10.35,10.36,10.32,10.36,243740.0,7.603,7.6104,7.581,7.6104,243740.0
2016-02-18 12:00:00,10.36,10.37,10.34,10.37,136632.0,7.6104,7.6177,7.5957,7.6177,136632.0
2016-02-18 12:05:00,10.37,10.37,10.33,10.36,213553.0,7.6177,7.6177,7.5883,7.6104,213553.0
2016-02-18 12:10:00,10.36,10.36,10.35,10.36,63693.0,7.6104,7.6104,7.603,7.6104,63693.0
2016-02-18 12:15:00,10.36,10.37,10.35,10.36,286516.0,7.6104,7.6177,7.603,7.6104,286516.0
2016-02-18 12:20:00,10.36,10.4,10.35,10.4,188604.0,7.6104,7.6397,7.603,7.6397,188604.0
2016-02-18 12:25:00,10.4,10.42,10.39,10.42,154304.0,7.6397,7.6544,7.6324,7.6544,154304.0
2016-02-18 12:30:00,10.42,10.46,10.41,10.45,189546.0,7.6544,7.6838,7.6471,7.6765,189546.0
2016-02-18 12:35:00,10.46,10.47,10.45,10.46,171703.0,7.6838,7.6912,7.6765,7.6838,171703.0
2016-02-18 12:40:00,10.46,10.47,10.45,10.47,135755.0,7.6838,7.6912,7.6765,7.6912,135755.0
2016-02-18 12:45:00,10.47,10.49,10.46,10.49,245460.0,7.6912,7.7059,7.6838,7.7059,245460.0
2016-02-18 12:50:00,10.49,10.54,10.48,10.52,296545.0,7.7059,7.7426,7.6985,7.7279,296545.0
2016-02-18 12:55:00,10.52,10.53,10.49,10.49,149881.0,7.7279,7.7352,7.7059,7.7059,149881.0
2016-02-18 13:00:00,10.5,10.51,10.48,10.51,82702.0,7.7132,7.7205,7.6985,7.7205,82702.0
2016-02-18 13:05:00,10.51,10.53,10.48,10.52,185637.0,7.7205,7.7352,7.6985,7.7279,185637.0
2016-02-18 13:10:00,10.52,10.53,10.5,10.52,139324.0,7.7279,7.7352,7.7132,7.7279,139324.0
2016-02-18 13:15:00,10.52,10.52,10.47,10.5,169764.0,7.7279,7.7279,7.6912,7.7132,169764.0
2016-02-18 13:20:00,10.5,10.5,10.48,10.5,92871.0,7.7132,7.7132,7.6985,7.7132,92871.0
2016-02-18 13:25:00,10.5,10.53,10.49,10.53,71536.0,7.7132,7.7352,7.7059,7.7352,71536.0
2016-02-18 13:30:00,10.53,10.56,10.52,10.56,125683.0,7.7352,7.7573,7.7279,7.7573,125683.0
2016-02-18 13:35:00,10.56,10.56,10.51,10.54,245012.0,7.7573,7.7573,7.7205,7.7426,245012.0
2016-02-18 13:40:00,10.53,10.53,10.47,10.49,135328.0,7.7352,7.7352,7.6912,7.7059,135328.0
2016-02-18 13:45:00,10.49,10.51,10.47,10.48,129290.0,7.7059,7.7205,7.6912,7.6985,129290.0
2016-02-18 13:50:00,10.47,10.52,10.47,10.52,82863.0,7.6912,7.7279,7.6912,7.7279,82863.0
2016-02-18 13:55:00,10.52,10.56,10.51,10.56,103322.0,7.7279,7.7573,7.7205,7.7573,103322.0
2016-02-18 14:00:00,10.56,10.59,10.55,10.59,168298.0,7.7573,7.7793,7.7499,7.7793,168298.0
2016-02-18 14:05:00,10.59,10.6,10.58,10.59,117855.0,7.7793,7.7867,7.772,7.7793,117855.0
2016-02-18 14:10:00,10.59,10.59,10.55,10.58,248077.0,7.7793,7.7793,7.7499,7.772,248077.0
2016-02-18 14:15:00,10.59,10.59,10.57,10.59,125507.0,7.7793,7.7793,7.7646,7.7793,125507.0
2016-02-18 14:20:00,10.59,10.6,10.56,10.59,206308.0,7.7793,7.7867,7.7573,7.7793,206308.0
2016-02-18 14:25:00,10.59,10.63,10.58,10.63,188941.0,7.7793,7.8087,7.772,7.8087,188941.0
2016-02-18 14:30:00,10.63,10.65,10.62,10.65,114931.0,7.8087,7.8234,7.8013,7.8234,114931.0
2016-02-18 14:35:00,10.65,10.65,10.61,10.61,296345.0,7.8234,7.8234,7.794,7.794,296345.0
2016-02-18 14:40:00,10.61,10.62,10.59,10.61,318747.0,7.794,7.8013,7.7793,7.794,318747.0
2016-02-18 14:45:00,10.61,10.63,10.59,10.63,526445.0,7.794,7.8087,7.7793,7.8087,526445.0
2016-02-18 14:50:00,10.63,10.67,10.62,10.66,136993.0,7.8087,7.8381,7.8013,7.8307,136993.0
2016-02-18 14:55:00,10.66,10.66,10.62,10.65,347015.0,7.8307,7.8307,7.8013,7.8234,347015.0
2016-02-18 15:00:00,10.65,10.66,10.6,10.6,215388.0,7.8234,7.8307,7.7867,7.7867,215388.0
2016-02-18 15:05:00,10.6,10.61,10.58,10.58,138658.0,7.7867,7.794,7.772,7.772,138658.0
2016-02-18 15:10:00,10.58,10.61,10.57,10.59,503666.0,7.772,7.794,7.7646,7.7793,503666.0
2016-02-18 15:15:00,10.58,10.61,10.58,10.59,303510.0,7.772,7.794,7.772,7.7793,303510.0
2016-02-18 15:20:00,10.59,10.59,10.56,10.57,89522.0,7.7793,7.7793,7.7573,7.7646,89522.0
2016-02-18 15:25:00,10.57,10.57,10.52,10.55,181485.0,7.7646,7.7646,7.7279,7.7499,181485.0
2016-02-18 15:30:00,10.55,10.56,10.51,10.53,245210.0,7.7499,7.7573,7.7205,7.7352,245210.0
2016-02-18 15:35:00,10.53,10.54,10.52,10.54,110201.0,7.7352,7.7426,7.7279,7.7426,110201.0
2016-02-18 15:40:00,10.54,10.54,10.51,10.52,173421.0,7.7426,7.7426,7.7205,7.7279,173421.0
2016-02-18 15:45:00,10.52,10.52,10.49,10.5,365273.0,7.7279,7.7279,7.7059,7.7132,365273.0
2016-02-18 15:50:00,10.5,10.53,10.49,10.52,430178.0,7.7132,7.7352,7.7059,7.7279,430178.0
2016-02-18 15:55:00,10.53,10.54,10.51,10.52,828501.0,7.7352,7.7426,7.7205,7.7279,828501.0
2016-02-19 09:30:00,10.49,10.5,10.38,10.38,681942.0,7.7059,7.7132,7.625,7.625,681942.0
2016-02-19 09:35:00,10.38,10.42,10.32,10.33,153816.0,7.625,7.6544,7.581,7.5883,153816.0
2016-02-19 09:40:00,10.32,10.41,10.32,10.4,179762.0,7.581,7.6471,7.581,7.6397,179762.0
2016-02-19 09:45:00,10.39,10.42,10.3,10.3,110943.0,7.6324,7.6544,7.5663,7.5663,110943.0
2016-02-19 09:50:00,10.3,10.32,10.28,10.29,247978.0,7.5663,7.581,7.5516,7.5589,247978.0
2016-02-19 09:55:00,10.28,10.29,10.2,10.2,225388.0,7.5516,7.5589,7.4928,7.4928,225388.0
2016-02-19 10:00:00,10.2,10.21,10.07,10.07,256020.0,7.4928,7.5002,7.3973,7.3973,256020.0
2016-02-19 10:05:00,10.07,10.13,10.06,10.1,262523.0,7.3973,7.4414,7.39,7.4194,262523.0
2016-02-19 10:10:00,10.1,10.1,10.05,10.08,296671.0,7.4194,7.4194,7.3826,7.4047,296671.0
2016-02-19 10:15:00,10.08,10.16,10.05,10.16,359711.0,7.4047,7.4634,7.3826,7.4634,359711.0
2016-02-19 10:20:00,10.16,10.19,10.14,10.19,374419.0,7.4634,7.4855,7.4487,7.4855,374419.0
2016-02-19 10:25:00,10.19,10.21,10.17,10.18,311968.0,7.4855,7.5002,7.4708,7.4781,311968.0
2016-02-19 10:30:00,10.18,10.22,10.17,10.21,251628.0,7.4781,7.5075,7.4708,7.5002,251628.0
2016-02-19 10:35:00,10.21,10.21,10.17,10.17,212681.0,7.5002,7.5002,7.4708,7.4708,212681.0
2016-02-19 10:40:00,10.17,10.18,10.14,10.14,288229.0,7.4708,7.4781,7.4487,7.4487,288229.0
2016-02-19 10:45:00,10.15,10.18,10.14,10.17,151439.0,7.4561,7.4781,7.4487,7.4708,151439.0
2016-02-19 10:50:00,10.17,10.19,10.14,10.16,96692.0,7.4708,7.4855,7.4487,7.4634,96692.0
2016-02-19 10:55:00,10.16,10.17,10.15,10.17,120849.0,7.4634,7.4708,7.4561,7.4708,120849.0
2016-02-19 11:00:00,10.16,10.17,10.14,10.15,131098.0,7.4634,7.4708,7.4487,7.4561,131098.0
2016-02-19 11:05:00,10.15,10.2,10.14,10.2,119392.0,7.4561,7.4928,7.4487,7.4928,119392.0
2016-02-19 11:10:00,10.2,10.23,10.19,10.22,175938.0,7.4928,7.5149,7.4855,7.5075,175938.0
2016-02-19 11:15:00,10.21,10.27,10.21,10.26,270799.0,7.5002,7.5442,7.5002,7.5369,270799.0
2016-02-19 11:20:00,10.26,10.3,10.26,10.29,57968.0,7.5369,7.5663,7.5369,7.5589,57968.0
2016-02-19 11:25:00,10.29,10.3,10.26,10.28,100519.0,7.5589,7.5663,7.5369,7.5516,100519.0
2016-02-19 11:30:00,10.29,10.31,10.28,10.29,65273.0,7.5589,7.5736,7.5516,7.5589,65273.0
2016-02-19 11:35:00,10.29,10.3,10.26,10.27,79464.0,7.5589,7.5663,7.5369,7.5442,79464.0
2016-02-19 11:40:00,10.28,10.33,10.27,10.32,104945.0,7.5516,7.5883,7.5442,7.581,104945.0
2016-02-19 11:45:00,10.32,10.32,10.27,10.27,68544.0,7.581,7.581,7.5442,7.5442,68544.0
2016-02-19 11:50:00,10.28,10.31,10.24,10.3,1611886.0,7.5516,7.5736,7.5222,7.5663,1611886.0
2016-02-19 11:55:00,10.3,10.31,10.26,10.27,101234.0,7.5663,7.5736,7.5369,7.5442,101234.0
2016-02-19 12:00:00,10.27,10.28,10.26,10.27,58602.0,7.5442,7.5516,7.5369,7.5442,58602.0
2016-02-19 12:05:00,10.26,10.28,10.25,10.25,213142.0,7.5369,7.5516,7.5295,7.5295,213142.0
2016-02-19 12:10:00,10.25,10.27,10.25,10.27,34268.0,7.5295,7.5442,7.5295,7.5442,34268.0
2016-02-19 12:15:00,10.26,10.27,10.22,10.23,96119.0,7.5369,7.5442,7.5075,7.5149,96119.0
2016-02-19 12:20:00,10.23,10.25,10.23,10.24,206510.0,7.5149,7.5295,7.5149,7.5222,206510.0
2016-02-19 12:25:00,10.23,10.27,10.23,10.24,215739.0,7.5149,7.5442,7.5149,7.5222,215739.0
2016-02-19 12:30:00,10.24,10.25,10.23,10.25,55013.0,7.5222,7.5295,7.5149,7.5295,55013.0
2016-02-19 12:35:00,10.25,10.26,10.24,10.26,55116.0,7.5295,7.5369,7.5222,7.5369,55116.0
2016-02-19 12:40:00,10.26,10.29,10.26,10.29,67807.0,7.5369,7.5589,7.5369,7.5589,67807.0
2016-02-19 12:45:00,10.29,10.29,10.26,10.28,100221.0,7.5589,7.5589,7.5369,7.5516,100221.0
2016-02-19 12:50:00,10.28,10.31,10.27,10.3,182331.0,7.5516,7.5736,7.5442,7.5663,182331.0
2016-02-19 12:55:00,10.29,10.32,10.28,10.3,126953.0,7.5589,7.581,7.5516,7.5663,126953.0
2016-02-19 13:00:00,10.3,10.31,10.29,10.3,30498.0,7.5663,7.5736,7.5589,7.5663,30498.0
2016-02-19 13:05:00,10.3,10.3,10.27,10.27,103470.0,7.5663,7.5663,7.5442,7.5442,103470.0
2016-02-19 13:10:00,10.27,10.28,10.26,10.26,66910.0,7.5442,7.5516,7.5369,7.5369,66910.0
2016-02-19 13:15:00,10.26,10.27,10.26,10.26,51014.0,7.5369,7.5442,7.5369,7.5369,51014.0
2016-02-19 13:20:00,10.27,10.27,10.25,10.26,121503.0,7.5442,7.5442,7.5295,7.5369,121503.0
2016-02-19 13:25:00,10.26,10.29,10.26,10.29,63652.0,7.5369,7.5589,7.5369,7.5589,63652.0
2016-02-19 13:30:00,10.29,10.3,10.28,10.29,30350.0,7.5589,7.5663,7.5516,7.5589,30350.0
2016-02-19 13:35:00,10.29,10.3,10.26,10.27,112376.0,7.5589,7.5663,7.5369,7.5442,112376.0
2016-02-19 13:40:00,10.27,10.27,10.26,10.27,39199.0,7.5442,7.5442,7.5369,7.5442,39199.0
2016-02-19 13:45:00,10.27,10.28,10.26,10.28,73044.0,7.5442,7.5516,7.5369,7.5516,73044.0
2016-02-19 13:50:00,10.28,10.29,10.25,10.25,98323.0,7.5516,7.5589,7.5295,7.5295,98323.0
2016-02-19 13:55:00,10.26,10.26,10.25,10.25,24272.0,7.5369,7.5369,7.5295,7.5295,24272.0
2016-02-19 14:00:00,10.26,10.28,10.25,10.27,69737.0,7.5369,7.5516,7.5295,7.5442,69737.0
2016-02-19 14:05:00,10.28,10.31,10.27,10.29,130615.0,7.5516,7.5736,7.5442,7.5589,130615.0
2016-02-19 14:10:00,10.29,10.3,10.28,10.29,93813.0,7.5589,7.5663,7.5516,7.5589,93813.0
2016-02-19 14:15:00,10.3,10.3,10.29,10.29,43828.0,7.5663,7.5663,7.5589,7.5589,43828.0
2016-02-19 14:20:00,10.3,10.32,10.29,10.31,150187.0,7.5663,7.581,7.5589,7.5736,150187.0
2016-02-19 14:25:00,10.31,10.33,10.31,10.32,150247.0,7.5736,7.5883,7.5736,7.581,150247.0
2016-02-19 14:30:00,10.33,10.33,10.32,10.32,52325.0,7.5883,7.5883,7.581,7.581,52325.0
2016-02-19 14:35:00,10.32,10.33,10.3,10.3,94109.0,7.581,7.5883,7.5663,7.5663,94109.0
2016-02-19 14:40:00,10.3,10.31,10.3,10.3,36672.0,7.5663,7.5736,7.5663,7.5663,36672.0
2016-02-19 14:45:00,10.31,10.34,10.29,10.34,208193.0,7.5736,7.5957,7.5589,7.5957,208193.0
2016-02-19 14:50:00,10.33,10.34,10.32,10.32,84819.0,7.5883,7.5957,7.581,7.581,84819.0
2016-02-19 14:55:00,10.32,10.34,10.32,10.33,136449.0,7.581,7.5957,7.581,7.5883,136449.0
2016-02-19 15:00:00,10.34,10.34,10.32,10.33,107525.0,7.5957,7.5957,7.581,7.5883,107525.0
2016-02-19 15:05:00,10.32,10.33,10.32,10.32,34944.0,7.581,7.5883,7.581,7.581,34944.0
2016-02-19 15:10:00,10.32,10.33,10.32,10.32,49068.0,7.581,7.5883,7.581,7.581,49068.0
2016-02-19 15:15:00,10.33,10.33,10.31,10.31,74957.0,7.5883,7.5883,7.5736,7.5736,74957.0
2016-02-19 15:20:00,10.32,10.32,10.31,10.31,29930.0,7.581,7.581,7.5736,7.5736,29930.0
2016-02-19 15:25:00,10.31,10.32,10.3,10.3,87257.0,7.5736,7.581,7.5663,7.5663,87257.0
2016-02-19 15:30:00,10.3,10.32,10.3,10.32,256662.0,7.5663,7.581,7.5663,7.581,256662.0
2016-02-19 15:35:00,10.32,10.34,10.31,10.34,144819.0,7.581,7.5957,7.5736,7.5957,144819.0
2016-02-19 15:40:00,10.34,10.34,10.32,10.32,146508.0,7.5957,7.5957,7.581,7.581,146508.0
2016-02-19 15:45:00,10.33,10.33,10.32,10.32,131539.0,7.5883,7.5883,7.581,7.581,131539.0
2016-02-19 15:50:00,10.32,10.34,10.31,10.34,322937.0,7.581,7.5957,7.5736,7.5957,322937.0
2016-02-19 15:55:00,10.34,10.34,10.31,10.32,642462.0,7.5957,7.5957,7.5736,7.581,642462.0
2016-02-22 09:30:00,10.44,10.68,10.42,10.65,460136.0,7.6691,7.8454,7.6544,7.8234,460136.0
2016-02-22 09:35:00,10.65,10.72,10.62,10.71,86783.0,7.8234,7.8748,7.8013,7.8675,86783.0
2016-02-22 09:40:00,10.71,10.75,10.69,10.75,123406.0,7.8675,7.8968,7.8528,7.8968,123406.0
2016-02-22 09:45:00,10.75,10.75,10.69,10.7,136979.0,7.8968,7.8968,7.8528,7.8601,136979.0
2016-02-22 09:50:00,10.7,10.71,10.61,10.61,153573.0,7.8601,7.8675,7.794,7.794,153573.0
2016-02-22 09:55:00,10.61,10.63,10.61,10.63,90609.0,7.794,7.8087,7.794,7.8087,90609.0
2016-02-22 10:00:00,10.63,10.66,10.62,10.62,130588.0,7.8087,7.8307,7.8013,7.8013,130588.0
2016-02-22 10:05:00,10.63,10.65,10.6,10.63,104765.0,7.8087,7.8234,7.7867,7.8087,104765.0
2016-02-22 10:10:00,10.63,10.68,10.63,10.68,58420.0,7.8087,7.8454,7.8087,7.8454,58420.0
2016-02-22 10:15:00,10.68,10.69,10.64,10.67,99810.0,7.8454,7.8528,7.816,7.8381,99810.0
2016-02-22 10:20:00,10.67,10.7,10.67,10.67,58083.0,7.8381,7.8601,7.8381,7.8381,58083.0
2016-02-22 10:25:00,10.67,10.68,10.65,10.68,73325.0,7.8381,7.8454,7.8234,7.8454,73325.0
2016-02-22 10:30:00,10.68,10.7,10.67,10.67,97390.0,7.8454,7.8601,7.8381,7.8381,97390.0
2016-02-22 10:35:00,10.68,10.7,10.67,10.7,33941.0,7.8454,7.8601,7.8381,7.8601,33941.0
2016-02-22 10:40:00,10.7,10.7,10.68,10.68,223247.0,7.8601,7.8601,7.8454,7.8454,223247.0
2016-02-22 10:45:00,10.68,10.69,10.62,10.63,88212.0,7.8454,7.8528,7.8013,7.8087,88212.0
2016-02-22 10:50:00,10.62,10.66,10.62,10.63,98832.0,7.8013,7.8307,7.8013,7.8087,98832.0
2016-02-22 10:55:00,10.63,10.64,10.63,10.63,32004.0,7.8087,7.816,7.8087,7.8087,32004.0
2016-02-22 11:00:00,10.63,10.64,10.61,10.62,58663.0,7.8087,7.816,7.794,7.8013,58663.0
2016-02-22 11:05:00,10.62,10.63,10.59,10.62,284466.0,7.8013,7.8087,7.7793,7.8013,284466.0
2016-02-22 11:10:00,10.62,10.65,10.61,10.63,124820.0,7.8013,7.8234,7.794,7.8087,124820.0
2016-02-22 11:15:00,10.62,10.62,10.58,10.59,234959.0,7.8013,7.8013,7.772,7.7793,234959.0
2016-02-22 11:20:00,10.59,10.59,10.54,10.54,102161.0,7.7793,7.7793,7.7426,7.7426,102161.0
2016-02-22 11:25:00,10.54,10.55,10.51,10.52,101606.0,7.7426,7.7499,7.7205,7.7279,101606.0
2016-02-22 11:30:00,10.51,10.54,10.51,10.52,91579.0,7.7205,7.7426,7.7205,7.7279,91579.0
2016-02-22 11:35:00,10.52,10.52,10.47,10.5,266829.0,7.7279,7.7279,7.6912,7.7132,266829.0
2016-02-22 11:40:00,10.5,10.53,10.49,10.52,111662.0,7.7132,7.7352,7.7059,7.7279,111662.0
2016-02-22 11:45:00,10.53,10.54,10.51,10.53,100828.0,7.7352,7.7426,7.7205,7.7352,100828.0
2016-02-22 11:50:00,10.53,10.54,10.52,10.52,81154.0,7.7352,7.7426,7.7279,7.7279,81154.0
2016-02-22 11:55:00,10.53,10.57,10.52,10.56,118525.0,7.7352,7.7646,7.7279,7.7573,118525.0
2016-02-22 12:00:00,10.56,10.56,10.5,10.5,218818.0,7.7573,7.7573,7.7132,7.7132,218818.0
2016-02-22 12:05:00,10.5,10.52,10.48,10.48,440187.0,7.7132,7.7279,7.6985,7.6985,440187.0
2016-02-22 12:10:00,10.49,10.5,10.48,10.5,62942.0,7.7059,7.7132,7.6985,7.7132,62942.0
2016-02-22 12:15:00,10.51,10.52,10.49,10.51,100185.0,7.7205,7.7279,7.7059,7.7205,100185.0
2016-02-22 12:20:00,10.52,10.53,10.51,10.51,74811.0,7.7279,7.7352,7.7205,7.7205,74811.0
2016-02-22 12:25:00,10.51,10.52,10.49,10.49,144406.0,7.7205,7.7279,7.7059,7.7059,144406.0
2016-02-22 12:30:00,10.5,10.57,10.49,10.55,124761.0,7.7132,7.7646,7.7059,7.7499,124761.0
2016-02-22 12:35:00,10.55,10.57,10.54,10.56,195714.0,7.7499,7.7646,7.7426,7.7573,195714.0
2016-02-22 12:40:00,10.55,10.6,10.55,10.59,101331.0,7.7499,7.7867,7.7499,7.7793,101331.0
2016-02-22 12:45:00,10.59,10.59,10.55,10.56,48249.0,7.7793,7.7793,7.7499,7.7573,48249.0
2016-02-22 12:50:00,10.56,10.57,10.55,10.56,25812.0,7.7573,7.7646,7.7499,7.7573,25812.0
2016-02-22 12:55:00,10.56,10.57,10.55,10.55,51449.0,7.7573,7.7646,7.7499,7.7499,51449.0
2016-02-22 13:00:00,10.55,10.57,10.55,10.57,34502.0,7.7499,7.7646,7.7499,7.7646,34502.0
2016-02-22 13:05:00,10.56,10.6,10.56,10.59,117839.0,7.7573,7.7867,7.7573,7.7793,117839.0
2016-02-22 13:10:00,10.6,10.61,10.59,10.61,38244.0,7.7867,7.794,7.7793,7.794,38244.0
2016-02-22 13:15:00,10.61,10.61,10.58,10.58,63133.0,7.794,7.794,7.772,7.772,63133.0
2016-02-22 13:20:00,10.59,10.6,10.58,10.59,44010.0,7.7793,7.7867,7.772,7.7793,44010.0
2016-02-22 13:25:00,10.6,10.6,10.59,10.59,45616.0,7.7867,7.7867,7.7793,7.7793,45616.0
2016-02-22 13:30:00,10.6,10.61,10.59,10.6,107671.0,7.7867,7.794,7.7793,7.7867,107671.0
2016-02-22 13:35:00,10.6,10.62,10.6,10.61,125845.0,7.7867,7.8013,7.7867,7.794,125845.0
2016-02-22 13:40:00,10.61,10.63,10.59,10.63,177585.0,7.794,7.8087,7.7793,7.8087,177585.0
2016-02-22 13:45:00,10.63,10.63,10.61,10.61,115982.0,7.8087,7.8087,7.794,7.794,115982.0
2016-02-22 13:50:00,10.61,10.62,10.61,10.61,75331.0,7.794,7.8013,7.794,7.794,75331.0
2016-02-22 13:55:00,10.61,10.62,10.58,10.58,122063.0,7.794,7.8013,7.772,7.772,122063.0
2016-02-22 14:00:00,10.58,10.64,10.58,10.64,81361.0,7.772,7.816,7.772,7.816,81361.0
2016-02-22 14:05:00,10.64,10.64,10.62,10.63,51015.0,7.816,7.816,7.8013,7.8087,51015.0
2016-02-22 14:10:00,10.62,10.66,10.62,10.66,78883.0,7.8013,7.8307,7.8013,7.8307,78883.0
2016-02-22 14:15:00,10.65,10.66,10.65,10.66,43395.0,7.8234,7.8307,7.8234,7.8307,43395.0
2016-02-22 14:20:00,10.66,10.68,10.65,10.66,155610.0,7.8307,7.8454,7.8234,7.8307,155610.0
2016-02-22 14:25:00,10.66,10.67,10.66,10.67,29208.0,7.8307,7.8381,7.8307,7.8381,29208.0
2016-02-22 14:30:00,10.67,10.67,10.65,10.66,67425.0,7.8381,7.8381,7.8234,7.8307,67425.0
2016-02-22 14:35:00,10.65,10.67,10.65,10.66,59743.0,7.8234,7.8381,7.8234,7.8307,59743.0
2016-02-22 14:40:00,10.66,10.66,10.65,10.66,33783.0,7.8307,7.8307,7.8234,7.8307,33783.0
2016-02-22 14:45:00,10.66,10.66,10.65,10.66,51759.0,7.8307,7.8307,7.8234,7.8307,51759.0
2016-02-22 14:50:00,10.66,10.69,10.65,10.67,209157.0,7.8307,7.8528,7.8234,7.8381,209157.0
2016-02-22 14:55:00,10.66,10.68,10.66,10.68,104863.0,7.8307,7.8454,7.8307,7.8454,104863.0
2016-02-22 15:00:00,10.68,10.68,10.65,10.65,179250.0,7.8454,7.8454,7.8234,7.8234,179250.0
2016-02-22 15:05:00,10.66,10.67,10.65,10.66,116778.0,7.8307,7.8381,7.8234,7.8307,116778.0
2016-02-22 15:10:00,10.65,10.68,10.65,10.67,198280.0,7.8234,7.8454,7.8234,7.8381,198280.0
2016-02-22 15:15:00,10.68,10.68,10.65,10.67,111522.0,7.8454,7.8454,7.8234,7.8381,111522.0
2016-02-22 15:20:00,10.67,10.69,10.65,10.67,286737.0,7.8381,7.8528,7.8234,7.8381,286737.0
2016-02-22 15:25:00,10.67,10.69,10.66,10.67,179927.0,7.8381,7.8528,7.8307,7.8381,179927.0
2016-02-22 15:30:00,10.66,10.68,10.66,10.68,130605.0,7.8307,7.8454,7.8307,7.8454,130605.0
2016-02-22 15:35:00,10.68,10.68,10.66,10.68,131877.0,7.8454,7.8454,7.8307,7.8454,131877.0
2016-02-22 15:40:00,10.68,10.68,10.67,10.67,81173.0,7.8454,7.8454,7.8381,7.8381,81173.0
2016-02-22 15:45:00,10.68,10.68,10.66,10.66,285807.0,7.8454,7.8454,7.8307,7.8307,285807.0
2016-02-22 15:50:00,10.67,10.67,10.66,10.67,149392.0,7.8381,7.8381,7.8307,7.8381,149392.0
2016-02-22 15:55:00,10.66,10.68,10.66,10.67,481789.0,7.8307,7.8454,7.8307,7.8381,481789.0
2016-02-23 09:30:00,10.61,10.63,10.33,10.39,692435.0,7.794,7.8087,7.5883,7.6324,692435.0
2016-02-23 09:35:00,10.38,10.41,10.34,10.36,183773.0,7.625,7.6471,7.5957,7.6104,183773.0
2016-02-23 09:40:00,10.36,10.4,10.34,10.36,183649.0,7.6104,7.6397,7.5957,7.6104,183649.0
2016-02-23 09:45:00,10.37,10.41,10.36,10.41,197868.0,7.6177,7.6471,7.6104,7.6471,197868.0
2016-02-23 09:50:00,10.4,10.41,10.39,10.41,215059.0,7.6397,7.6471,7.6324,7.6471,215059.0
2016-02-23 09:55:00,10.41,10.45,10.38,10.41,161545.0,7.6471,7.6765,7.625,7.6471,161545.0
2016-02-23 10:00:00,10.42,10.47,10.41,10.45,102881.0,7.6544,7.6912,7.6471,7.6765,102881.0
2016-02-23 10:05:00,10.46,10.5,10.44,10.47,157948.0,7.6838,7.7132,7.6691,7.6912,157948.0
2016-02-23 10:10:00,10.47,10.47,10.42,10.42,128675.0,7.6912,7.6912,7.6544,7.6544,128675.0
2016-02-23 10:15:00,10.42,10.44,10.38,10.38,144168.0,7.6544,7.6691,7.625,7.625,144168.0
2016-02-23 10:20:00,10.38,10.39,10.36,10.36,155550.0,7.625,7.6324,7.6104,7.6104,155550.0
2016-02-23 10:25:00,10.36,10.37,10.35,10.35,253818.0,7.6104,7.6177,7.603,7.603,253818.0
2016-02-23 10:30:00,10.36,10.36,10.34,10.34,379179.0,7.6104,7.6104,7.5957,7.5957,379179.0
2016-02-23 10:35:00,10.34,10.36,10.34,10.35,131776.0,7.5957,7.6104,7.5957,7.603,131776.0
2016-02-23 10:40:00,10.36,10.37,10.34,10.37,134963.0,7.6104,7.6177,7.5957,7.6177,134963.0
2016-02-23 10:45:00,10.36,10.4,10.34,10.4,203377.0,7.6104,7.6397,7.5957,7.6397,203377.0
2016-02-23 10:50:00,10.4,10.4,10.36,10.38,152998.0,7.6397,7.6397,7.6104,7.625,152998.0
2016-02-23 10:55:00,10.37,10.44,10.36,10.44,189999.0,7.6177,7.6691,7.6104,7.6691,189999.0
2016-02-23 11:00:00,10.44,10.44,10.39,10.39,93692.0,7.6691,7.6691,7.6324,7.6324,93692.0
2016-02-23 11:05:00,10.4,10.42,10.36,10.41,112882.0,7.6397,7.6544,7.6104,7.6471,112882.0
2016-02-23 11:10:00,10.4,10.41,10.38,10.41,79868.0,7.6397,7.6471,7.625,7.6471,79868.0
2016-02-23 11:15:00,10.41,10.42,10.4,10.41,48491.0,7.6471,7.6544,7.6397,7.6471,48491.0
2016-02-23 11:20:00,10.42,10.42,10.39,10.42,86525.0,7.6544,7.6544,7.6324,7.6544,86525.0
2016-02-23 11:25:00,10.42,10.43,10.41,10.42,96603.0,7.6544,7.6618,7.6471,7.6544,96603.0
2016-02-23 11:30:00,10.42,10.44,10.41,10.44,90828.0,7.6544,7.6691,7.6471,7.6691,90828.0
2016-02-23 11:35:00,10.44,10.49,10.43,10.46,85776.0,7.6691,7.7059,7.6618,7.6838,85776.0
2016-02-23 11:40:00,10.47,10.48,10.45,10.48,132061.0,7.6912,7.6985,7.6765,7.6985,132061.0
2016-02-23 11:45:00,10.48,10.49,10.45,10.45,47930.0,7.6985,7.7059,7.6765,7.6765,47930.0
2016-02-23 11:50:00,10.45,10.46,10.44,10.45,70376.0,7.6765,7.6838,7.6691,7.6765,70376.0
2016-02-23 11:55:00,10.44,10.45,10.43,10.44,21546.0,7.6691,7.6765,7.6618,7.6691,21546.0
2016-02-23 12:00:00,10.44,10.44,10.42,10.42,41559.0,7.6691,7.6691,7.6544,7.6544,41559.0
2016-02-23 12:05:00,10.42,10.43,10.4,10.4,37030.0,7.6544,7.6618,7.6397,7.6397,37030.0
2016-02-23 12:10:00,10.4,10.43,10.4,10.41,85622.0,7.6397,7.6618,7.6397,7.6471,85622.0
2016-02-23 12:15:00,10.41,10.42,10.4,10.4,47676.0,7.6471,7.6544,7.6397,7.6397,47676.0
2016-02-23 12:20:00,10.4,10.42,10.4,10.41,44458.0,7.6397,7.6544,7.6397,7.6471,44458.0
2016-02-23 12:25:00,10.4,10.42,10.4,10.42,30035.0,7.6397,7.6544,7.6397,7.6544,30035.0
2016-02-23 12:30:00,10.41,10.42,10.41,10.42,27747.0,7.6471,7.6544,7.6471,7.6544,27747.0
2016-02-23 12:35:00,10.41,10.44,10.4,10.43,118144.0,7.6471,7.6691,7.6397,7.6618,118144.0
2016-02-23 12:40:00,10.43,10.45,10.42,10.44,68861.0,7.6618,7.6765,7.6544,7.6691,68861.0
2016-02-23 12:45:00,10.44,10.44,10.41,10.41,45134.0,7.6691,7.6691,7.6471,7.6471,45134.0
2016-02-23 12:50:00,10.41,10.42,10.41,10.41,17634.0,7.6471,7.6544,7.6471,7.6471,17634.0
2016-02-23 12:55:00,10.41,10.45,10.41,10.45,147042.0,7.6471,7.6765,7.6471,7.6765,147042.0
2016-02-23 13:00:00,10.45,10.45,10.44,10.45,21428.0,7.6765,7.6765,7.6691,7.6765,21428.0
2016-02-23 13:05:00,10.45,10.46,10.43,10.45,118099.0,7.6765,7.6838,7.6618,7.6765,118099.0
2016-02-23 13:10:00,10.46,10.46,10.43,10.43,60667.0,7.6838,7.6838,7.6618,7.6618,60667.0
2016-02-23 13:15:00,10.43,10.44,10.41,10.41,62609.0,7.6618,7.6691,7.6471,7.6471,62609.0
2016-02-23 13:20:00,10.42,10.43,10.41,10.42,48256.0,7.6544,7.6618,7.6471,7.6544,48256.0
2016-02-23 13:25:00,10.41,10.43,10.41,10.42,32056.0,7.6471,7.6618,7.6471,7.6544,32056.0
2016-02-23 13:30:00,10.42,10.43,10.4,10.4,108097.0,7.6544,7.6618,7.6397,7.6397,108097.0
2016-02-23 13:35:00,10.4,10.41,10.39,10.39,212830.0,7.6397,7.6471,7.6324,7.6324,212830.0
2016-02-23 13:40:00,10.4,10.4,10.38,10.4,59666.0,7.6397,7.6397,7.625,7.6397,59666.0
2016-02-23 13:45:00,10.4,10.43,10.39,10.41,186044.0,7.6397,7.6618,7.6324,7.6471,186044.0
2016-02-23 13:50:00,10.41,10.42,10.4,10.4,142918.0,7.6471,7.6544,7.6397,7.6397,142918.0
2016-02-23 13:55:00,10.4,10.41,10.4,10.4,74075.0,7.6397,7.6471,7.6397,7.6397,74075.0
2016-02-23 14:00:00,10.41,10.41,10.4,10.41,49425.0,7.6471,7.6471,7.6397,7.6471,49425.0
2016-02-23 14:05:00,10.41,10.41,10.4,10.4,56260.0,7.6471,7.6471,7.6397,7.6397,56260.0
2016-02-23 14:10:00,10.41,10.41,10.4,10.4,93341.0,7.6471,7.6471,7.6397,7.6397,93341.0
2016-02-23 14:15:00,10.4,10.41,10.4,10.41,59933.0,7.6397,7.6471,7.6397,7.6471,59933.0
2016-02-23 14:20:00,10.41,10.41,10.39,10.4,166536.0,7.6471,7.6471,7.6324,7.6397,166536.0
2016-02-23 14:25:00,10.41,10.43,10.4,10.4,231947.0,7.6471,7.6618,7.6397,7.6397,231947.0
2016-02-23 14:30:00,10.4,10.41,10.4,10.4,39121.0,7.6397,7.6471,7.6397,7.6397,39121.0
2016-02-23 14:35:00,10.41,10.41,10.38,10.38,168587.0,7.6471,7.6471,7.625,7.625,168587.0
2016-02-23 14:40:00,10.38,10.39,10.36,10.37,99204.0,7.625,7.6324,7.6104,7.6177,99204.0
2016-02-23 14:45:00,10.38,10.39,10.37,10.39,71487.0,7.625,7.6324,7.6177,7.6324,71487.0
2016-02-23 14:50:00,10.38,10.39,10.29,10.32,607021.0,7.625,7.6324,7.5589,7.581,607021.0
2016-02-23 14:55:00,10.32,10.33,10.31,10.33,156332.0,7.581,7.5883,7.5736,7.5883,156332.0
2016-02-23 15:00:00,10.32,10.33,10.27,10.27,341688.0,7.581,7.5883,7.5442,7.5442,341688.0
2016-02-23 15:05:00,10.27,10.33,10.27,10.32,148100.0,7.5442,7.5883,7.5442,7.581,148100.0
2016-02-23 15:10:00,10.33,10.35,10.32,10.34,122626.0,7.5883,7.603,7.581,7.5957,122626.0
2016-02-23 15:15:00,10.34,10.34,10.25,10.27,408832.0,7.5957,7.5957,7.5295,7.5442,408832.0
2016-02-23 15:20:00,10.27,10.29,10.26,10.29,96179.0,7.5442,7.5589,7.5369,7.5589,96179.0
2016-02-23 15:25:00,10.29,10.32,10.28,10.29,183111.0,7.5589,7.581,7.5516,7.5589,183111.0
2016-02-23 15:30:00,10.29,10.32,10.29,10.32,103227.0,7.5589,7.581,7.5589,7.581,103227.0
2016-02-23 15:35:00,10.32,10.36,10.31,10.36,300672.0,7.581,7.6104,7.5736,7.6104,300672.0
2016-02-23 15:40:00,10.36,10.36,10.34,10.35,182856.0,7.6104,7.6104,7.5957,7.603,182856.0
2016-02-23 15:45:00,10.35,10.36,10.31,10.31,476255.0,7.603,7.6104,7.5736,7.5736,476255.0
2016-02-23 15:50:00,10.31,10.32,10.3,10.3,246370.0,7.5736,7.581,7.5663,7.5663,246370.0
2016-02-23 15:55:00,10.3,10.32,10.3,10.31,726737.0,7.5663,7.581,7.5663,7.5736,726737.0
2016-02-24 09:30:00,10.28,10.28,10.1,10.13,467137.0,7.5516,7.5516,7.4194,7.4414,467137.0
2016-02-24 09:35:00,10.13,10.24,10.13,10.19,346485.0,7.4414,7.5222,7.4414,7.4855,346485.0
2016-02-24 09:40:00,10.18,10.27,10.16,10.25,219222.0,7.4781,7.5442,7.4634,7.5295,219222.0
2016-02-24 09:45:00,10.26,10.26,10.19,10.21,282893.0,7.5369,7.5369,7.4855,7.5002,282893.0
2016-02-24 09:50:00,10.21,10.22,10.17,10.19,229562.0,7.5002,7.5075,7.4708,7.4855,229562.0
2016-02-24 09:55:00,10.19,10.24,10.16,10.19,136203.0,7.4855,7.5222,7.4634,7.4855,136203.0
2016-02-24 10:00:00,10.19,10.19,10.15,10.16,238621.0,7.4855,7.4855,7.4561,7.4634,238621.0
2016-02-24 10:05:00,10.16,10.28,10.15,10.27,198928.0,7.4634,7.5516,7.4561,7.5442,198928.0
2016-02-24 10:10:00,10.27,10.3,10.26,10.29,144273.0,7.5442,7.5663,7.5369,7.5589,144273.0
2016-02-24 10:15:00,10.28,10.35,10.28,10.33,174152.0,7.5516,7.603,7.5516,7.5883,174152.0
2016-02-24 10:20:00,10.32,10.34,10.28,10.28,231245.0,7.581,7.5957,7.5516,7.5516,231245.0
2016-02-24 10:25:00,10.28,10.31,10.26,10.27,132386.0,7.5516,7.5736,7.5369,7.5442,132386.0
2016-02-24 10:30:00,10.27,10.28,10.21,10.25,228476.0,7.5442,7.5516,7.5002,7.5295,228476.0
2016-02-24 10:35:00,10.25,10.3,10.23,10.29,151285.0,7.5295,7.5663,7.5149,7.5589,151285.0
2016-02-24 10:40:00,10.29,10.36,10.29,10.31,145722.0,7.5589,7.6104,7.5589,7.5736,145722.0
2016-02-24 10:45:00,10.32,10.32,10.29,10.3,126414.0,7.581,7.581,7.5589,7.5663,126414.0
2016-02-24 10:50:00,10.3,10.32,10.25,10.28,77828.0,7.5663,7.581,7.5295,7.5516,77828.0
2016-02-24 10:55:00,10.27,10.35,10.27,10.32,328834.0,7.5442,7.603,7.5442,7.581,328834.0
2016-02-24 11:00:00,10.32,10.37,10.31,10.35,100967.0,7.581,7.6177,7.5736,7.603,100967.0
2016-02-24 11:05:00,10.35,10.39,10.34,10.38,361701.0,7.603,7.6324,7.5957,7.625,361701.0
2016-02-24 11:10:00,10.38,10.42,10.34,10.41,278153.0,7.625,7.6544,7.5957,7.6471,278153.0
2016-02-24 11:15:00,10.4,10.4,10.37,10.38,56184.0,7.6397,7.6397,7.6177,7.625,56184.0
2016-02-24 11:20:00,10.38,10.42,10.37,10.41,256514.0,7.625,7.6544,7.6177,7.6471,256514.0
2016-02-24 11:25:00,10.41,10.41,10.37,10.37,276565.0,7.6471,7.6471,7.6177,7.6177,276565.0
2016-02-24 11:30:00,10.37,10.39,10.34,10.38,171104.0,7.6177,7.6324,7.5957,7.625,171104.0
2016-02-24 11:35:00,10.38,10.43,10.37,10.43,68395.0,7.625,7.6618,7.6177,7.6618,68395.0
2016-02-24 11:40:00,10.43,10.48,10.42,10.47,183837.0,7.6618,7.6985,7.6544,7.6912,183837.0
2016-02-24 11:45:00,10.47,10.49,10.45,10.46,96121.0,7.6912,7.7059,7.6765,7.6838,96121.0
2016-02-24 11:50:00,10.46,10.49,10.45,10.45,89045.0,7.6838,7.7059,7.6765,7.6765,89045.0
2016-02-24 11:55:00,10.45,10.51,10.45,10.49,267498.0,7.6765,7.7205,7.6765,7.7059,267498.0
2016-02-24 12:00:00,10.5,10.56,10.49,10.54,268837.0,7.7132,7.7573,7.7059,7.7426,268837.0
2016-02-24 12:05:00,10.55,10.6,10.55,10.59,295217.0,7.7499,7.7867,7.7499,7.7793,295217.0
2016-02-24 12:10:00,10.6,10.62,10.58,10.59,108129.0,7.7867,7.8013,7.772,7.7793,108129.0
2016-02-24 12:15:00,10.59,10.6,10.57,10.58,169868.0,7.7793,7.7867,7.7646,7.772,169868.0
2016-02-24 12:20:00,10.58,10.63,10.58,10.6,168400.0,7.772,7.8087,7.772,7.7867,168400.0
2016-02-24 12:25:00,10.6,10.62,10.59,10.61,234587.0,7.7867,7.8013,7.7793,7.794,234587.0
2016-02-24 12:30:00,10.61,10.67,10.61,10.61,185956.0,7.794,7.8381,7.794,7.794,185956.0
2016-02-24 12:35:00,10.62,10.64,10.6,10.64,182831.0,7.8013,7.816,7.7867,7.816,182831.0
2016-02-24 12:40:00,10.64,10.64,10.6,10.63,107527.0,7.816,7.816,7.7867,7.8087,107527.0
2016-02-24 12:45:00,10.63,10.67,10.62,10.64,164346.0,7.8087,7.8381,7.8013,7.816,164346.0
2016-02-24 12:50:00,10.65,10.7,10.63,10.68,261838.0,7.8234,7.8601,7.8087,7.8454,261838.0
2016-02-24 12:55:00,10.69,10.69,10.64,10.67,147319.0,7.8528,7.8528,7.816,7.8381,147319.0
2016-02-24 13:00:00,10.66,10.73,10.65,10.71,187918.0,7.8307,7.8822,7.8234,7.8675,187918.0
2016-02-24 13:05:00,10.72,10.76,10.72,10.74,232319.0,7.8748,7.9042,7.8748,7.8895,232319.0
2016-02-24 13:10:00,10.73,10.74,10.71,10.74,217706.0,7.8822,7.8895,7.8675,7.8895,217706.0
2016-02-24 13:15:00,10.74,10.76,10.72,10.72,110985.0,7.8895,7.9042,7.8748,7.8748,110985.0
2016-02-24 13:20:00,10.72,10.76,10.72,10.76,217202.0,7.8748,7.9042,7.8748,7.9042,217202.0
2016-02-24 13:25:00,10.75,10.76,10.7,10.71,263216.0,7.8968,7.9042,7.8601,7.8675,263216.0
2016-02-24 13:30:00,10.72,10.75,10.72,10.73,841129.0,7.8748,7.8968,7.8748,7.8822,841129.0
2016-02-24 13:35:00,10.73,10.75,10.71,10.72,180939.0,7.8822,7.8968,7.8675,7.8748,180939.0
2016-02-24 13:40:00,10.72,10.72,10.68,10.69,103573.0,7.8748,7.8748,7.8454,7.8528,103573.0
2016-02-24 13:45:00,10.68,10.69,10.62,10.66,393130.0,7.8454,7.8528,7.8013,7.8307,393130.0
2016-02-24 13:50:00,10.66,10.68,10.65,10.65,99400.0,7.8307,7.8454,7.8234,7.8234,99400.0
2016-02-24 13:55:00,10.66,10.69,10.65,10.66,108157.0,7.8307,7.8528,7.8234,7.8307,108157.0
2016-02-24 14:00:00,10.66,10.67,10.64,10.67,295859.0,7.8307,7.8381,7.816,7.8381,295859.0
2016-02-24 14:05:00,10.67,10.72,10.66,10.7,220957.0,7.8381,7.8748,7.8307,7.8601,220957.0
2016-02-24 14:10:00,10.7,10.72,10.69,10.72,138101.0,7.8601,7.8748,7.8528,7.8748,138101.0
2016-02-24 14:15:00,10.72,10.76,10.69,10.74,390639.0,7.8748,7.9042,7.8528,7.8895,390639.0
2016-02-24 14:20:00,10.73,10.8,10.73,10.78,281536.0,7.8822,7.9336,7.8822,7.9189,281536.0
2016-02-24 14:25:00,10.78,10.8,10.76,10.77,103439.0,7.9189,7.9336,7.9042,7.9115,103439.0
2016-02-24 14:30:00,10.77,10.78,10.76,10.77,67369.0,7.9115,7.9189,7.9042,7.9115,67369.0
2016-02-24 14:35:00,10.77,10.8,10.75,10.8,127276.0,7.9115,7.9336,7.8968,7.9336,127276.0
2016-02-24 14:40:00,10.8,10.85,10.79,10.85,436721.0,7.9336,7.9703,7.9262,7.9703,436721.0
2016-02-24 14:45:00,10.85,10.85,10.73,10.73,188112.0,7.9703,7.9703,7.8822,7.8822,188112.0
2016-02-24 14:50:00,10.73,10.75,10.71,10.72,286596.0,7.8822,7.8968,7.8675,7.8748,286596.0
2016-02-24 14:55:00,10.72,10.75,10.7,10.75,190782.0,7.8748,7.8968,7.8601,7.8968,190782.0
2016-02-24 15:00:00,10.75,10.78,10.74,10.77,128023.0,7.8968,7.9189,7.8895,7.9115,128023.0
2016-02-24 15:05:00,10.77,10.81,10.76,10.81,219016.0,7.9115,7.9409,7.9042,7.9409,219016.0
2016-02-24 15:10:00,10.81,10.84,10.8,10.84,314118.0,7.9409,7.963,7.9336,7.963,314118.0
2016-02-24 15:15:00,10.84,10.86,10.82,10.84,208029.0,7.963,7.9777,7.9483,7.963,208029.0
2016-02-24 15:20:00,10.85,10.85,10.79,10.79,191985.0,7.9703,7.9703,7.9262,7.9262,191985.0
2016-02-24 15:25:00,10.79,10.83,10.79,10.83,302028.0,7.9262,7.9556,7.9262,7.9556,302028.0
2016-02-24 15:30:00,10.83,10.83,10.76,10.77,551586.0,7.9556,7.9556,7.9042,7.9115,551586.0
2016-02-24 15:35:00,10.77,10.82,10.76,10.79,674922.0,7.9115,7.9483,7.9042,7.9262,674922.0
2016-02-24 15:40:00,10.79,10.8,10.74,10.76,573693.0,7.9262,7.9336,7.8895,7.9042,573693.0
2016-02-24 15:45:00,10.76,10.82,10.75,10.82,539671.0,7.9042,7.9483,7.8968,7.9483,539671.0
2016-02-24 15:50:00,10.82,10.82,10.8,10.81,913544.0,7.9483,7.9483,7.9336,7.9409,913544.0
2016-02-24 15:55:00,10.81,10.83,10.8,10.8,1266294.0,7.9409,7.9556,7.9336,7.9336,1266294.0
2016-02-25 09:30:00,10.17,10.17,10.02,10.06,1204732.0,7.4708,7.4708,7.3606,7.39,1204732.0
2016-02-25 09:35:00,10.06,10.23,10.05,10.06,985410.0,7.39,7.5149,7.3826,7.39,985410.0
2016-02-25 09:40:00,10.06,10.06,9.95,9.97,1559015.0,7.39,7.39,7.3092,7.3239,1559015.0
2016-02-25 09:45:00,9.97,10.1,9.97,10.01,998019.0,7.3239,7.4194,7.3239,7.3532,998019.0
2016-02-25 09:50:00,10.02,10.23,10.01,10.2,776504.0,7.3606,7.5149,7.3532,7.4928,776504.0
2016-02-25 09:55:00,10.2,10.2,9.96,9.99,734453.0,7.4928,7.4928,7.3165,7.3386,734453.0
2016-02-25 10:00:00,9.98,10.04,9.95,10.03,542716.0,7.3312,7.3753,7.3092,7.3679,542716.0
2016-02-25 10:05:00,10.03,10.13,9.97,10.12,555661.0,7.3679,7.4414,7.3239,7.4341,555661.0
2016-02-25 10:10:00,10.11,10.12,10.04,10.1,417427.0,7.4267,7.4341,7.3753,7.4194,417427.0
2016-02-25 10:15:00,10.09,10.09,10.02,10.05,281386.0,7.412,7.412,7.3606,7.3826,281386.0
2016-02-25 10:20:00,10.05,10.08,10.04,10.06,350960.0,7.3826,7.4047,7.3753,7.39,350960.0
2016-02-25 10:25:00,10.07,10.09,10.06,10.09,420126.0,7.3973,7.412,7.39,7.412,420126.0
2016-02-25 10:30:00,10.08,10.09,10.02,10.04,711545.0,7.4047,7.412,7.3606,7.3753,711545.0
2016-02-25 10:35:00,10.04,10.06,10.02,10.05,268681.0,7.3753,7.39,7.3606,7.3826,268681.0
2016-02-25 10:40:00,10.05,10.07,10.04,10.05,343910.0,7.3826,7.3973,7.3753,7.3826,343910.0
2016-02-25 10:45:00,10.05,10.06,10.0,10.04,260087.0,7.3826,7.39,7.3459,7.3753,260087.0
2016-02-25 10:50:00,10.03,10.06,10.02,10.04,225536.0,7.3679,7.39,7.3606,7.3753,225536.0
2016-02-25 10:55:00,10.04,10.07,10.03,10.04,381248.0,7.3753,7.3973,7.3679,7.3753,381248.0
2016-02-25 11:00:00,10.04,10.08,10.03,10.08,471299.0,7.3753,7.4047,7.3679,7.4047,471299.0
2016-02-25 11:05:00,10.08,10.11,10.05,10.08,309578.0,7.4047,7.4267,7.3826,7.4047,309578.0
2016-02-25 11:10:00,10.08,10.08,10.05,10.08,220394.0,7.4047,7.4047,7.3826,7.4047,220394.0
2016-02-25 11:15:00,10.08,10.1,10.07,10.09,252138.0,7.4047,7.4194,7.3973,7.412,252138.0
2016-02-25 11:20:00,10.09,10.11,10.07,10.1,647553.0,7.412,7.4267,7.3973,7.4194,647553.0
2016-02-25 11:25:00,10.1,10.11,10.09,10.1,241852.0,7.4194,7.4267,7.412,7.4194,241852.0
2016-02-25 11:30:00,10.1,10.17,10.09,10.17,303262.0,7.4194,7.4708,7.412,7.4708,303262.0
2016-02-25 11:35:00,10.17,10.19,10.14,10.18,247798.0,7.4708,7.4855,7.4487,7.4781,247798.0
2016-02-25 11:40:00,10.18,10.2,10.17,10.18,301353.0,7.4781,7.4928,7.4708,7.4781,301353.0
2016-02-25 11:45:00,10.18,10.24,10.17,10.21,297072.0,7.4781,7.5222,7.4708,7.5002,297072.0
2016-02-25 11:50:00,10.21,10.28,10.21,10.24,180992.0,7.5002,7.5516,7.5002,7.5222,180992.0
2016-02-25 11:55:00,10.24,10.25,10.19,10.21,182987.0,7.5222,7.5295,7.4855,7.5002,182987.0
2016-02-25 12:00:00,10.21,10.25,10.2,10.24,193179.0,7.5002,7.5295,7.4928,7.5222,193179.0
2016-02-25 12:05:00,10.23,10.46,10.22,10.43,795625.0,7.5149,7.6838,7.5075,7.6618,795625.0
2016-02-25 12:10:00,10.43,10.43,10.33,10.33,362545.0,7.6618,7.6618,7.5883,7.5883,362545.0
2016-02-25 12:15:00,10.33,10.33,10.26,10.29,416915.0,7.5883,7.5883,7.5369,7.5589,416915.0
2016-02-25 12:20:00,10.29,10.31,10.24,10.26,201555.0,7.5589,7.5736,7.5222,7.5369,201555.0
2016-02-25 12:25:00,10.26,10.27,10.22,10.22,139751.0,7.5369,7.5442,7.5075,7.5075,139751.0
2016-02-25 12:30:00,10.23,10.25,10.21,10.25,207585.0,7.5149,7.5295,7.5002,7.5295,207585.0
2016-02-25 12:35:00,10.24,10.27,10.21,10.21,236196.0,7.5222,7.5442,7.5002,7.5002,236196.0
2016-02-25 12:40:00,10.21,10.22,10.2,10.2,614067.0,7.5002,7.5075,7.4928,7.4928,614067.0
2016-02-25 12:45:00,10.2,10.21,10.14,10.17,246398.0,7.4928,7.5002,7.4487,7.4708,246398.0
2016-02-25 12:50:00,10.17,10.23,10.17,10.2,123222.0,7.4708,7.5149,7.4708,7.4928,123222.0
2016-02-25 12:55:00,10.2,10.21,10.16,10.2,201268.0,7.4928,7.5002,7.4634,7.4928,201268.0
2016-02-25 13:00:00,10.2,10.22,10.19,10.22,244157.0,7.4928,7.5075,7.4855,7.5075,244157.0
2016-02-25 13:05:00,10.23,10.24,10.21,10.21,155429.0,7.5149,7.5222,7.5002,7.5002,155429.0
2016-02-25 13:10:00,10.21,10.22,10.21,10.21,49622.0,7.5002,7.5075,7.5002,7.5002,49622.0
2016-02-25 13:15:00,10.21,10.27,10.21,10.24,223428.0,7.5002,7.5442,7.5002,7.5222,223428.0
2016-02-25 13:20:00,10.25,10.27,10.24,10.26,128213.0,7.5295,7.5442,7.5222,7.5369,128213.0
2016-02-25 13:25:00,10.26,10.32,10.26,10.31,254407.0,7.5369,7.581,7.5369,7.5736,254407.0
2016-02-25 13:30:00,10.31,10.36,10.3,10.35,200456.0,7.5736,7.6104,7.5663,7.603,200456.0
2016-02-25 13:35:00,10.35,10.4,10.34,10.35,282693.0,7.603,7.6397,7.5957,7.603,282693.0
2016-02-25 13:40:00,10.35,10.41,10.34,10.37,297032.0,7.603,7.6471,7.5957,7.6177,297032.0
2016-02-25 13:45:00,10.37,10.38,10.35,10.36,100584.0,7.6177,7.625,7.603,7.6104,100584.0
2016-02-25 13:50:00,10.35,10.36,10.32,10.33,216408.0,7.603,7.6104,7.581,7.5883,216408.0
2016-02-25 13:55:00,10.32,10.33,10.3,10.31,149433.0,7.581,7.5883,7.5663,7.5736,149433.0
2016-02-25 14:00:00,10.31,10.32,10.3,10.3,101326.0,7.5736,7.581,7.5663,7.5663,101326.0
2016-02-25 14:05:00,10.3,10.35,10.3,10.35,204105.0,7.5663,7.603,7.5663,7.603,204105.0
2016-02-25 14:10:00,10.34,10.35,10.31,10.35,189421.0,7.5957,7.603,7.5736,7.603,189421.0
2016-02-25 14:15:00,10.35,10.35,10.31,10.32,109399.0,7.603,7.603,7.5736,7.581,109399.0
2016-02-25 14:20:00,10.32,10.32,10.28,10.28,220966.0,7.581,7.581,7.5516,7.5516,220966.0
2016-02-25 14:25:00,10.28,10.33,10.26,10.28,347352.0,7.5516,7.5883,7.5369,7.5516,347352.0
2016-02-25 14:30:00,10.28,10.32,10.27,10.28,407064.0,7.5516,7.581,7.5442,7.5516,407064.0
2016-02-25 14:35:00,10.29,10.29,10.23,10.23,166232.0,7.5589,7.5589,7.5149,7.5149,166232.0
2016-02-25 14:40:00,10.23,10.29,10.22,10.27,622563.0,7.5149,7.5589,7.5075,7.5442,622563.0
2016-02-25 14:45:00,10.26,10.28,10.26,10.27,227134.0,7.5369,7.5516,7.5369,7.5442,227134.0
2016-02-25 14:50:00,10.27,10.27,10.25,10.26,408653.0,7.5442,7.5442,7.5295,7.5369,408653.0
2016-02-25 14:55:00,10.26,10.27,10.25,10.27,313552.0,7.5369,7.5442,7.5295,7.5442,313552.0
2016-02-25 15:00:00,10.27,10.28,10.26,10.28,233937.0,7.5442,7.5516,7.5369,7.5516,233937.0
2016-02-25 15:05:00,10.28,10.31,10.27,10.29,707504.0,7.5516,7.5736,7.5442,7.5589,707504.0
2016-02-25 15:10:00,10.29,10.31,10.26,10.29,1617761.0,7.5589,7.5736,7.5369,7.5589,1617761.0
2016-02-25 15:15:00,10.3,10.3,10.28,10.28,267318.0,7.5663,7.5663,7.5516,7.5516,267318.0
2016-02-25 15:20:00,10.29,10.3,10.28,10.29,937572.0,7.5589,7.5663,7.5516,7.5589,937572.0
2016-02-25 15:25:00,10.29,10.33,10.29,10.31,845603.0,7.5589,7.5883,7.5589,7.5736,845603.0
2016-02-25 15:30:00,10.32,10.33,10.29,10.32,367451.0,7.581,7.5883,7.5589,7.581,367451.0
2016-02-25 15:35:00,10.32,10.32,10.31,10.32,202274.0,7.581,7.581,7.5736,7.581,202274.0
2016-02-25 15:40:00,10.32,10.34,10.31,10.34,400635.0,7.581,7.5957,7.5736,7.5957,400635.0
2016-02-25 15:45:00,10.34,10.37,10.33,10.36,1028490.0,7.5957,7.6177,7.5883,7.6104,1028490.0
2016-02-25 15:50:00,10.36,10.38,10.35,10.37,926932.0,7.6104,7.625,7.603,7.6177,926932.0
2016-02-25 15:55:00,10.36,10.38,10.34,10.35,1549019.0,7.6104,7.625,7.5957,7.603,1549019.0
2016-02-26 09:30:00,10.44,10.67,10.43,10.67,568751.0,7.6691,7.8381,7.6618,7.8381,568751.0
2016-02-26 09:35:00,10.67,10.68,10.56,10.58,330641.0,7.8381,7.8454,7.7573,7.772,330641.0
2016-02-26 09:40:00,10.58,10.6,10.38,10.39,470238.0,7.772,7.7867,7.625,7.6324,470238.0
2016-02-26 09:45:00,10.4,10.66,10.39,10.63,443135.0,7.6397,7.8307,7.6324,7.8087,443135.0
2016-02-26 09:50:00,10.63,10.76,10.62,10.76,341531.0,7.8087,7.9042,7.8013,7.9042,341531.0
2016-02-26 09:55:00,10.76,10.8,10.71,10.72,307501.0,7.9042,7.9336,7.8675,7.8748,307501.0
2016-02-26 10:00:00,10.72,10.73,10.64,10.69,286622.0,7.8748,7.8822,7.816,7.8528,286622.0
2016-02-26 10:05:00,10.68,10.73,10.61,10.63,464829.0,7.8454,7.8822,7.794,7.8087,464829.0
2016-02-26 10:10:00,10.63,10.7,10.6,10.67,212799.0,7.8087,7.8601,7.7867,7.8381,212799.0
2016-02-26 10:15:00,10.67,10.71,10.64,10.69,235935.0,7.8381,7.8675,7.816,7.8528,235935.0
2016-02-26 10:20:00,10.69,10.72,10.65,10.65,612594.0,7.8528,7.8748,7.8234,7.8234,612594.0
2016-02-26 10:25:00,10.65,10.68,10.62,10.65,709008.0,7.8234,7.8454,7.8013,7.8234,709008.0
2016-02-26 10:30:00,10.65,10.75,10.64,10.74,380190.0,7.8234,7.8968,7.816,7.8895,380190.0
2016-02-26 10:35:00,10.74,10.8,10.73,10.79,627651.0,7.8895,7.9336,7.8822,7.9262,627651.0
2016-02-26 10:40:00,10.79,10.8,10.73,10.79,438404.0,7.9262,7.9336,7.8822,7.9262,438404.0
2016-02-26 10:45:00,10.8,10.84,10.78,10.84,376563.0,7.9336,7.963,7.9189,7.963,376563.0
2016-02-26 10:50:00,10.84,10.88,10.83,10.88,350344.0,7.963,7.9923,7.9556,7.9923,350344.0
2016-02-26 10:55:00,10.87,10.88,10.84,10.86,204872.0,7.985,7.9923,7.963,7.9777,204872.0
2016-02-26 11:00:00,10.85,10.9,10.85,10.89,706392.0,7.9703,8.007,7.9703,7.9997,706392.0
2016-02-26 11:05:00,10.89,10.94,10.89,10.93,327948.0,7.9997,8.0364,7.9997,8.0291,327948.0
2016-02-26 11:10:00,10.93,10.99,10.92,10.96,558735.0,8.0291,8.0731,8.0217,8.0511,558735.0
2016-02-26 11:15:00,10.95,10.97,10.91,10.94,270686.0,8.0438,8.0585,8.0144,8.0364,270686.0
2016-02-26 11:20:00,10.93,10.94,10.85,10.86,506305.0,8.0291,8.0364,7.9703,7.9777,506305.0
2016-02-26 11:25:00,10.85,10.89,10.81,10.86,280614.0,7.9703,7.9997,7.9409,7.9777,280614.0
2016-02-26 11:30:00,10.85,10.86,10.82,10.83,187231.0,7.9703,7.9777,7.9483,7.9556,187231.0
2016-02-26 11:35:00,10.84,10.88,10.82,10.88,162077.0,7.963,7.9923,7.9483,7.9923,162077.0
2016-02-26 11:40:00,10.87,10.95,10.84,10.94,394382.0,7.985,8.0438,7.963,8.0364,394382.0
2016-02-26 11:45:00,10.94,10.97,10.92,10.93,173682.0,8.0364,8.0585,8.0217,8.0291,173682.0
2016-02-26 11:50:00,10.92,10.95,10.91,10.95,337551.0,8.0217,8.0438,8.0144,8.0438,337551.0
2016-02-26 11:55:00,10.94,10.95,10.92,10.93,174039.0,8.0364,8.0438,8.0217,8.0291,174039.0
2016-02-26 12:00:00,10.92,10.93,10.88,10.88,168654.0,8.0217,8.0291,7.9923,7.9923,168654.0
2016-02-26 12:05:00,10.88,10.9,10.85,10.88,254963.0,7.9923,8.007,7.9703,7.9923,254963.0
2016-02-26 12:10:00,10.88,10.9,10.87,10.89,116327.0,7.9923,8.007,7.985,7.9997,116327.0
2016-02-26 12:15:00,10.9,10.94,10.89,10.91,165514.0,8.007,8.0364,7.9997,8.0144,165514.0
2016-02-26 12:20:00,10.91,10.93,10.91,10.93,50442.0,8.0144,8.0291,8.0144,8.0291,50442.0
2016-02-26 12:25:00,10.93,10.95,10.92,10.95,104020.0,8.0291,8.0438,8.0217,8.0438,104020.0
2016-02-26 12:30:00,10.95,10.97,10.94,10.95,197403.0,8.0438,8.0585,8.0364,8.0438,197403.0
2016-02-26 12:35:00,10.95,10.97,10.92,10.93,124865.0,8.0438,8.0585,8.0217,8.0291,124865.0
2016-02-26 12:40:00,10.93,10.93,10.91,10.93,62977.0,8.0291,8.0291,8.0144,8.0291,62977.0
2016-02-26 12:45:00,10.93,10.95,10.92,10.92,114750.0,8.0291,8.0438,8.0217,8.0217,114750.0
2016-02-26 12:50:00,10.93,10.93,10.9,10.93,99732.0,8.0291,8.0291,8.007,8.0291,99732.0
2016-02-26 12:55:00,10.92,10.94,10.9,10.9,107960.0,8.0217,8.0364,8.007,8.007,107960.0
2016-02-26 13:00:00,10.9,10.92,10.88,10.91,137821.0,8.007,8.0217,7.9923,8.0144,137821.0
2016-02-26 13:05:00,10.92,10.92,10.9,10.92,111333.0,8.0217,8.0217,8.007,8.0217,111333.0
2016-02-26 13:10:00,10.92,10.92,10.91,10.92,47688.0,8.0217,8.0217,8.0144,8.0217,47688.0
2016-02-26 13:15:00,10.92,10.94,10.91,10.94,194596.0,8.0217,8.0364,8.0144,8.0364,194596.0
2016-02-26 13:20:00,10.94,10.94,10.91,10.91,93611.0,8.0364,8.0364,8.0144,8.0144,93611.0
2016-02-26 13:25:00,10.91,10.92,10.91,10.92,39861.0,8.0144,8.0217,8.0144,8.0217,39861.0
2016-02-26 13:30:00,10.91,10.92,10.91,10.92,98812.0,8.0144,8.0217,8.0144,8.0217,98812.0
2016-02-26 13:35:00,10.91,10.93,10.9,10.9,192007.0,8.0144,8.0291,8.007,8.007,192007.0
2016-02-26 13:40:00,10.9,10.9,10.86,10.86,85242.0,8.007,8.007,7.9777,7.9777,85242.0
2016-02-26 13:45:00,10.86,10.88,10.86,10.88,115461.0,7.9777,7.9923,7.9777,7.9923,115461.0
2016-02-26 13:50:00,10.88,10.88,10.86,10.87,77427.0,7.9923,7.9923,7.9777,7.985,77427.0
2016-02-26 13:55:00,10.87,10.87,10.81,10.82,181061.0,7.985,7.985,7.9409,7.9483,181061.0
2016-02-26 14:00:00,10.83,10.83,10.82,10.82,30152.0,7.9556,7.9556,7.9483,7.9483,30152.0
2016-02-26 14:05:00,10.82,10.84,10.82,10.83,169969.0,7.9483,7.963,7.9483,7.9556,169969.0
2016-02-26 14:10:00,10.84,10.84,10.77,10.79,209327.0,7.963,7.963,7.9115,7.9262,209327.0
2016-02-26 14:15:00,10.79,10.79,10.78,10.78,37539.0,7.9262,7.9262,7.9189,7.9189,37539.0
2016-02-26 14:20:00,10.78,10.81,10.77,10.8,184157.0,7.9189,7.9409,7.9115,7.9336,184157.0
2016-02-26 14:25:00,10.8,10.81,10.78,10.79,158987.0,7.9336,7.9409,7.9189,7.9262,158987.0
2016-02-26 14:30:00,10.8,10.81,10.76,10.77,535949.0,7.9336,7.9409,7.9042,7.9115,535949.0
2016-02-26 14:35:00,10.76,10.77,10.7,10.71,170707.0,7.9042,7.9115,7.8601,7.8675,170707.0
2016-02-26 14:40:00,10.71,10.73,10.7,10.71,138606.0,7.8675,7.8822,7.8601,7.8675,138606.0
2016-02-26 14:45:00,10.72,10.75,10.72,10.75,89667.0,7.8748,7.8968,7.8748,7.8968,89667.0
2016-02-26 14:50:00,10.74,10.75,10.69,10.71,143588.0,7.8895,7.8968,7.8528,7.8675,143588.0
2016-02-26 14:55:00,10.71,10.72,10.69,10.7,101575.0,7.8675,7.8748,7.8528,7.8601,101575.0
2016-02-26 15:00:00,10.71,10.75,10.7,10.74,210835.0,7.8675,7.8968,7.8601,7.8895,210835.0
2016-02-26 15:05:00,10.74,10.74,10.69,10.69,138754.0,7.8895,7.8895,7.8528,7.8528,138754.0
2016-02-26 15:10:00,10.69,10.71,10.65,10.65,308065.0,7.8528,7.8675,7.8234,7.8234,308065.0
2016-02-26 15:15:00,10.65,10.69,10.65,10.69,258732.0,7.8234,7.8528,7.8234,7.8528,258732.0
2016-02-26 15:20:00,10.69,10.69,10.65,10.67,184266.0,7.8528,7.8528,7.8234,7.8381,184266.0
2016-02-26 15:25:00,10.68,10.69,10.66,10.67,179927.0,7.8454,7.8528,7.8307,7.8381,179927.0
2016-02-26 15:30:00,10.67,10.71,10.66,10.68,255407.0,7.8381,7.8675,7.8307,7.8454,255407.0
2016-02-26 15:35:00,10.68,10.69,10.66,10.66,206521.0,7.8454,7.8528,7.8307,7.8307,206521.0
2016-02-26 15:40:00,10.66,10.67,10.64,10.65,616376.0,7.8307,7.8381,7.816,7.8234,616376.0
2016-02-26 15:45:00,10.65,10.66,10.64,10.64,691561.0,7.8234,7.8307,7.816,7.816,691561.0
2016-02-26 15:50:00,10.64,10.65,10.62,10.64,798052.0,7.816,7.8234,7.8013,7.816,798052.0
2016-02-26 15:55:00,10.63,10.65,10.63,10.64,1184810.0,7.8087,7.8234,7.8087,7.816,1184810.0
2016-02-29 09:30:00,10.64,10.7,10.6,10.66,190146.0,7.816,7.8601,7.7867,7.8307,190146.0
2016-02-29 09:35:00,10.66,10.73,10.65,10.72,164975.0,7.8307,7.8822,7.8234,7.8748,164975.0
2016-02-29 09:40:00,10.72,10.72,10.66,10.66,142755.0,7.8748,7.8748,7.8307,7.8307,142755.0
2016-02-29 09:45:00,10.66,10.72,10.66,10.71,103862.0,7.8307,7.8748,7.8307,7.8675,103862.0
2016-02-29 09:50:00,10.71,10.76,10.69,10.75,97159.0,7.8675,7.9042,7.8528,7.8968,97159.0
2016-02-29 09:55:00,10.75,10.76,10.69,10.7,91566.0,7.8968,7.9042,7.8528,7.8601,91566.0
2016-02-29 10:00:00,10.69,10.71,10.66,10.67,200024.0,7.8528,7.8675,7.8307,7.8381,200024.0
2016-02-29 10:05:00,10.67,10.71,10.65,10.65,453036.0,7.8381,7.8675,7.8234,7.8234,453036.0
2016-02-29 10:10:00,10.65,10.66,10.62,10.65,212855.0,7.8234,7.8307,7.8013,7.8234,212855.0
2016-02-29 10:15:00,10.65,10.69,10.6,10.61,147886.0,7.8234,7.8528,7.7867,7.794,147886.0
2016-02-29 10:20:00,10.61,10.69,10.6,10.64,222909.0,7.794,7.8528,7.7867,7.816,222909.0
2016-02-29 10:25:00,10.64,10.65,10.62,10.63,104322.0,7.816,7.8234,7.8013,7.8087,104322.0
2016-02-29 10:30:00,10.63,10.67,10.63,10.65,137512.0,7.8087,7.8381,7.8087,7.8234,137512.0
2016-02-29 10:35:00,10.65,10.68,10.64,10.67,155670.0,7.8234,7.8454,7.816,7.8381,155670.0
2016-02-29 10:40:00,10.66,10.71,10.65,10.71,128402.0,7.8307,7.8675,7.8234,7.8675,128402.0
2016-02-29 10:45:00,10.71,10.74,10.71,10.71,89678.0,7.8675,7.8895,7.8675,7.8675,89678.0
2016-02-29 10:50:00,10.71,10.8,10.7,10.79,160612.0,7.8675,7.9336,7.8601,7.9262,160612.0
2016-02-29 10:55:00,10.79,10.79,10.73,10.75,81986.0,7.9262,7.9262,7.8822,7.8968,81986.0
2016-02-29 11:00:00,10.75,10.75,10.73,10.74,57962.0,7.8968,7.8968,7.8822,7.8895,57962.0
2016-02-29 11:05:00,10.73,10.74,10.71,10.72,92016.0,7.8822,7.8895,7.8675,7.8748,92016.0
2016-02-29 11:10:00,10.72,10.73,10.72,10.72,30040.0,7.8748,7.8822,7.8748,7.8748,30040.0
2016-02-29 11:15:00,10.72,10.73,10.7,10.7,113924.0,7.8748,7.8822,7.8601,7.8601,113924.0
2016-02-29 11:20:00,10.7,10.76,10.69,10.72,202794.0,7.8601,7.9042,7.8528,7.8748,202794.0
2016-02-29 11:25:00,10.72,10.73,10.67,10.67,70739.0,7.8748,7.8822,7.8381,7.8381,70739.0
2016-02-29 11:30:00,10.67,10.73,10.66,10.71,335260.0,7.8381,7.8822,7.8307,7.8675,335260.0
2016-02-29 11:35:00,10.71,10.75,10.69,10.75,132850.0,7.8675,7.8968,7.8528,7.8968,132850.0
2016-02-29 11:40:00,10.74,10.75,10.71,10.71,106686.0,7.8895,7.8968,7.8675,7.8675,106686.0
2016-02-29 11:45:00,10.71,10.72,10.67,10.69,242251.0,7.8675,7.8748,7.8381,7.8528,242251.0
2016-02-29 11:50:00,10.69,10.69,10.68,10.69,83128.0,7.8528,7.8528,7.8454,7.8528,83128.0
2016-02-29 11:55:00,10.68,10.69,10.67,10.69,73933.0,7.8454,7.8528,7.8381,7.8528,73933.0
2016-02-29 12:00:00,10.69,10.72,10.67,10.7,183372.0,7.8528,7.8748,7.8381,7.8601,183372.0
2016-02-29 12:05:00,10.7,10.74,10.69,10.71,87932.0,7.8601,7.8895,7.8528,7.8675,87932.0
2016-02-29 12:10:00,10.71,10.75,10.71,10.74,47914.0,7.8675,7.8968,7.8675,7.8895,47914.0
2016-02-29 12:15:00,10.74,10.75,10.72,10.72,259773.0,7.8895,7.8968,7.8748,7.8748,259773.0
2016-02-29 12:20:00,10.72,10.73,10.7,10.71,101253.0,7.8748,7.8822,7.8601,7.8675,101253.0
2016-02-29 12:25:00,10.71,10.73,10.7,10.71,92497.0,7.8675,7.8822,7.8601,7.8675,92497.0
2016-02-29 12:30:00,10.71,10.76,10.7,10.75,110018.0,7.8675,7.9042,7.8601,7.8968,110018.0
2016-02-29 12:35:00,10.75,10.76,10.72,10.72,76423.0,7.8968,7.9042,7.8748,7.8748,76423.0
2016-02-29 12:40:00,10.72,10.73,10.71,10.71,37076.0,7.8748,7.8822,7.8675,7.8675,37076.0
2016-02-29 12:45:00,10.71,10.74,10.71,10.73,67953.0,7.8675,7.8895,7.8675,7.8822,67953.0
2016-02-29 12:50:00,10.74,10.77,10.73,10.77,52851.0,7.8895,7.9115,7.8822,7.9115,52851.0
2016-02-29 12:55:00,10.77,10.78,10.74,10.78,98892.0,7.9115,7.9189,7.8895,7.9189,98892.0
2016-02-29 13:00:00,10.78,10.79,10.76,10.79,90477.0,7.9189,7.9262,7.9042,7.9262,90477.0
2016-02-29 13:05:00,10.78,10.8,10.76,10.79,67449.0,7.9189,7.9336,7.9042,7.9262,67449.0
2016-02-29 13:10:00,10.8,10.82,10.79,10.79,163675.0,7.9336,7.9483,7.9262,7.9262,163675.0
2016-02-29 13:15:00,10.79,10.81,10.79,10.8,39194.0,7.9262,7.9409,7.9262,7.9336,39194.0
2016-02-29 13:20:00,10.8,10.81,10.8,10.81,22264.0,7.9336,7.9409,7.9336,7.9409,22264.0
2016-02-29 13:25:00,10.81,10.85,10.8,10.8,245409.0,7.9409,7.9703,7.9336,7.9336,245409.0
2016-02-29 13:30:00,10.8,10.82,10.79,10.8,89273.0,7.9336,7.9483,7.9262,7.9336,89273.0
2016-02-29 13:35:00,10.8,10.82,10.8,10.8,44427.0,7.9336,7.9483,7.9336,7.9336,44427.0
2016-02-29 13:40:00,10.8,10.81,10.79,10.81,90119.0,7.9336,7.9409,7.9262,7.9409,90119.0
2016-02-29 13:45:00,10.8,10.82,10.8,10.82,32994.0,7.9336,7.9483,7.9336,7.9483,32994.0
2016-02-29 13:50:00,10.82,10.82,10.8,10.81,61170.0,7.9483,7.9483,7.9336,7.9409,61170.0
2016-02-29 13:55:00,10.8,10.81,10.78,10.79,92020.0,7.9336,7.9409,7.9189,7.9262,92020.0
2016-02-29 14:00:00,10.79,10.8,10.79,10.79,23192.0,7.9262,7.9336,7.9262,7.9262,23192.0
2016-02-29 14:05:00,10.79,10.8,10.76,10.76,105213.0,7.9262,7.9336,7.9042,7.9042,105213.0
2016-02-29 14:10:00,10.76,10.78,10.75,10.77,77473.0,7.9042,7.9189,7.8968,7.9115,77473.0
2016-02-29 14:15:00,10.77,10.78,10.75,10.76,67934.0,7.9115,7.9189,7.8968,7.9042,67934.0
2016-02-29 14:20:00,10.77,10.77,10.74,10.75,76033.0,7.9115,7.9115,7.8895,7.8968,76033.0
2016-02-29 14:25:00,10.75,10.79,10.74,10.78,138794.0,7.8968,7.9262,7.8895,7.9189,138794.0
2016-02-29 14:30:00,10.77,10.78,10.76,10.77,39607.0,7.9115,7.9189,7.9042,7.9115,39607.0
2016-02-29 14:35:00,10.77,10.79,10.76,10.76,95830.0,7.9115,7.9262,7.9042,7.9042,95830.0
2016-02-29 14:40:00,10.77,10.77,10.75,10.75,48619.0,7.9115,7.9115,7.8968,7.8968,48619.0
2016-02-29 14:45:00,10.75,10.77,10.74,10.75,149071.0,7.8968,7.9115,7.8895,7.8968,149071.0
2016-02-29 14:50:00,10.76,10.76,10.73,10.73,61749.0,7.9042,7.9042,7.8822,7.8822,61749.0
2016-02-29 14:55:00,10.73,10.73,10.7,10.71,166382.0,7.8822,7.8822,7.8601,7.8675,166382.0
2016-02-29 15:00:00,10.71,10.71,10.69,10.7,78592.0,7.8675,7.8675,7.8528,7.8601,78592.0
2016-02-29 15:05:00,10.7,10.73,10.67,10.71,205825.0,7.8601,7.8822,7.8381,7.8675,205825.0
2016-02-29 15:10:00,10.71,10.71,10.69,10.71,63090.0,7.8675,7.8675,7.8528,7.8675,63090.0
2016-02-29 15:15:00,10.7,10.71,10.68,10.69,109743.0,7.8601,7.8675,7.8454,7.8528,109743.0
2016-02-29 15:20:00,10.7,10.73,10.69,10.71,93117.0,7.8601,7.8822,7.8528,7.8675,93117.0
2016-02-29 15:25:00,10.71,10.72,10.69,10.7,226912.0,7.8675,7.8748,7.8528,7.8601,226912.0
2016-02-29 15:30:00,10.7,10.73,10.69,10.71,224240.0,7.8601,7.8822,7.8528,7.8675,224240.0
2016-02-29 15:35:00,10.71,10.72,10.7,10.71,279015.0,7.8675,7.8748,7.8601,7.8675,279015.0
2016-02-29 15:40:00,10.71,10.72,10.69,10.71,341961.0,7.8675,7.8748,7.8528,7.8675,341961.0
2016-02-29 15:45:00,10.71,10.73,10.7,10.71,436289.0,7.8675,7.8822,7.8601,7.8675,436289.0
2016-02-29 15:50:00,10.71,10.72,10.7,10.71,323394.0,7.8675,7.8748,7.8601,7.8675,323394.0
2016-02-29 15:55:00,10.72,10.73,10.68,10.68,1220445.0,7.8748,7.8822,7.8454,7.8454,1220445.0
2016-03-01 09:30:00,10.84,10.88,10.79,10.82,323561.0,7.963,7.9923,7.9262,7.9483,323561.0
2016-03-01 09:35:00,10.83,10.86,10.79,10.82,111030.0,7.9556,7.9777,7.9262,7.9483,111030.0
2016-03-01 09:40:00,10.81,10.81,10.73,10.75,165225.0,7.9409,7.9409,7.8822,7.8968,165225.0
2016-03-01 09:45:00,10.76,10.77,10.7,10.72,211026.0,7.9042,7.9115,7.8601,7.8748,211026.0
2016-03-01 09:50:00,10.72,10.73,10.69,10.7,226500.0,7.8748,7.8822,7.8528,7.8601,226500.0
2016-03-01 09:55:00,10.7,10.7,10.67,10.69,133207.0,7.8601,7.8601,7.8381,7.8528,133207.0
2016-03-01 10:00:00,10.69,10.74,10.68,10.7,258174.0,7.8528,7.8895,7.8454,7.8601,258174.0
2016-03-01 10:05:00,10.7,10.71,10.69,10.7,119468.0,7.8601,7.8675,7.8528,7.8601,119468.0
2016-03-01 10:10:00,10.7,10.72,10.69,10.7,103888.0,7.8601,7.8748,7.8528,7.8601,103888.0
2016-03-01 10:15:00,10.71,10.73,10.69,10.71,140091.0,7.8675,7.8822,7.8528,7.8675,140091.0
2016-03-01 10:20:00,10.71,10.77,10.71,10.77,401811.0,7.8675,7.9115,7.8675,7.9115,401811.0
2016-03-01 10:25:00,10.77,10.79,10.74,10.77,139313.0,7.9115,7.9262,7.8895,7.9115,139313.0
2016-03-01 10:30:00,10.78,10.81,10.77,10.79,1251044.0,7.9189,7.9409,7.9115,7.9262,1251044.0
2016-03-01 10:35:00,10.78,10.79,10.72,10.72,165998.0,7.9189,7.9262,7.8748,7.8748,165998.0
2016-03-01 10:40:00,10.73,10.75,10.72,10.75,106497.0,7.8822,7.8968,7.8748,7.8968,106497.0
2016-03-01 10:45:00,10.75,10.75,10.7,10.7,182249.0,7.8968,7.8968,7.8601,7.8601,182249.0
2016-03-01 10:50:00,10.7,10.73,10.7,10.71,130230.0,7.8601,7.8822,7.8601,7.8675,130230.0
2016-03-01 10:55:00,10.72,10.73,10.7,10.71,102234.0,7.8748,7.8822,7.8601,7.8675,102234.0
2016-03-01 11:00:00,10.72,10.77,10.71,10.77,95244.0,7.8748,7.9115,7.8675,7.9115,95244.0
2016-03-01 11:05:00,10.77,10.78,10.75,10.77,153955.0,7.9115,7.9189,7.8968,7.9115,153955.0
2016-03-01 11:10:00,10.78,10.8,10.77,10.78,78175.0,7.9189,7.9336,7.9115,7.9189,78175.0
2016-03-01 11:15:00,10.79,10.8,10.77,10.79,174982.0,7.9262,7.9336,7.9115,7.9262,174982.0
2016-03-01 11:20:00,10.79,10.81,10.77,10.78,198143.0,7.9262,7.9409,7.9115,7.9189,198143.0
2016-03-01 11:25:00,10.77,10.79,10.77,10.79,64456.0,7.9115,7.9262,7.9115,7.9262,64456.0
2016-03-01 11:30:00,10.79,10.79,10.77,10.78,114056.0,7.9262,7.9262,7.9115,7.9189,114056.0
2016-03-01 11:35:00,10.78,10.81,10.78,10.79,363573.0,7.9189,7.9409,7.9189,7.9262,363573.0
2016-03-01 11:40:00,10.79,10.8,10.77,10.79,199386.0,7.9262,7.9336,7.9115,7.9262,199386.0
2016-03-01 11:45:00,10.79,10.81,10.78,10.8,120859.0,7.9262,7.9409,7.9189,7.9336,120859.0
2016-03-01 11:50:00,10.8,10.81,10.79,10.79,2332932.0,7.9336,7.9409,7.9262,7.9262,2332932.0
2016-03-01 11:55:00,10.8,10.88,10.78,10.88,204443.0,7.9336,7.9923,7.9189,7.9923,204443.0
2016-03-01 12:00:00,10.87,10.91,10.86,10.89,119218.0,7.985,8.0144,7.9777,7.9997,119218.0
2016-03-01 12:05:00,10.89,10.92,10.89,10.91,81431.0,7.9997,8.0217,7.9997,8.0144,81431.0
2016-03-01 12:10:00,10.9,10.91,10.9,10.9,32167.0,8.007,8.0144,8.007,8.007,32167.0
2016-03-01 12:15:00,10.9,10.91,10.9,10.91,35147.0,8.007,8.0144,8.007,8.0144,35147.0
2016-03-01 12:20:00,10.91,10.93,10.9,10.93,133091.0,8.0144,8.0291,8.007,8.0291,133091.0
2016-03-01 12:25:00,10.93,10.97,10.92,10.95,121655.0,8.0291,8.0585,8.0217,8.0438,121655.0
2016-03-01 12:30:00,10.95,10.97,10.94,10.95,88593.0,8.0438,8.0585,8.0364,8.0438,88593.0
2016-03-01 12:35:00,10.96,10.97,10.94,10.95,61390.0,8.0511,8.0585,8.0364,8.0438,61390.0
2016-03-01 12:40:00,10.95,10.98,10.95,10.96,198592.0,8.0438,8.0658,8.0438,8.0511,198592.0
2016-03-01 12:45:00,10.96,10.98,10.96,10.97,57387.0,8.0511,8.0658,8.0511,8.0585,57387.0
2016-03-01 12:50:00,10.97,10.98,10.97,10.97,37226.0,8.0585,8.0658,8.0585,8.0585,37226.0
2016-03-01 12:55:00,10.97,11.0,10.96,10.98,250612.0,8.0585,8.0805,8.0511,8.0658,250612.0
2016-03-01 13:00:00,10.98,10.99,10.98,10.98,61246.0,8.0658,8.0731,8.0658,8.0658,61246.0
2016-03-01 13:05:00,10.99,10.99,10.98,10.98,51102.0,8.0731,8.0731,8.0658,8.0658,51102.0
2016-03-01 13:10:00,10.99,11.0,10.97,11.0,100744.0,8.0731,8.0805,8.0585,8.0805,100744.0
2016-03-01 13:15:00,11.0,11.0,10.99,11.0,56139.0,8.0805,8.0805,8.0731,8.0805,56139.0
2016-03-01 13:20:00,11.0,11.02,10.98,11.0,326726.0,8.0805,8.0952,8.0658,8.0805,326726.0
2016-03-01 13:25:00,11.0,11.0,10.98,10.98,40265.0,8.0805,8.0805,8.0658,8.0658,40265.0
2016-03-01 13:30:00,10.98,10.99,10.98,10.99,143870.0,8.0658,8.0731,8.0658,8.0731,143870.0
2016-03-01 13:35:00,10.98,10.99,10.97,10.97,92149.0,8.0658,8.0731,8.0585,8.0585,92149.0
2016-03-01 13:40:00,10.97,10.98,10.97,10.97,32361.0,8.0585,8.0658,8.0585,8.0585,32361.0
2016-03-01 13:45:00,10.97,10.98,10.95,10.96,160782.0,8.0585,8.0658,8.0438,8.0511,160782.0
2016-03-01 13:50:00,10.96,10.96,10.92,10.94,91409.0,8.0511,8.0511,8.0217,8.0364,91409.0
2016-03-01 13:55:00,10.94,10.94,10.91,10.92,88191.0,8.0364,8.0364,8.0144,8.0217,88191.0
2016-03-01 14:00:00,10.93,10.95,10.92,10.95,63579.0,8.0291,8.0438,8.0217,8.0438,63579.0
2016-03-01 14:05:00,10.94,10.96,10.94,10.96,88489.0,8.0364,8.0511,8.0364,8.0511,88489.0
2016-03-01 14:10:00,10.96,10.96,10.95,10.96,43659.0,8.0511,8.0511,8.0438,8.0511,43659.0
2016-03-01 14:15:00,10.96,10.97,10.95,10.96,65208.0,8.0511,8.0585,8.0438,8.0511,65208.0
2016-03-01 14:20:00,10.96,10.97,10.96,10.96,47821.0,8.0511,8.0585,8.0511,8.0511,47821.0
2016-03-01 14:25:00,10.96,10.98,10.94,10.94,223074.0,8.0511,8.0658,8.0364,8.0364,223074.0
2016-03-01 14:30:00,10.94,10.99,10.94,10.99,140215.0,8.0364,8.0731,8.0364,8.0731,140215.0
2016-03-01 14:35:00,10.99,10.99,10.96,10.96,115583.0,8.0731,8.0731,8.0511,8.0511,115583.0
2016-03-01 14:40:00,10.96,10.97,10.94,10.95,236648.0,8.0511,8.0585,8.0364,8.0438,236648.0
2016-03-01 14:45:00,10.96,10.96,10.94,10.94,66962.0,8.0511,8.0511,8.0364,8.0364,66962.0
2016-03-01 14:50:00,10.95,10.96,10.94,10.95,54608.0,8.0438,8.0511,8.0364,8.0438,54608.0
2016-03-01 14:55:00,10.96,10.97,10.95,10.96,56394.0,8.0511,8.0585,8.0438,8.0511,56394.0
2016-03-01 15:00:00,10.96,10.98,10.96,10.96,100350.0,8.0511,8.0658,8.0511,8.0511,100350.0
2016-03-01 15:05:00,10.96,10.97,10.96,10.96,25152.0,8.0511,8.0585,8.0511,8.0511,25152.0
2016-03-01 15:10:00,10.96,10.97,10.94,10.94,55328.0,8.0511,8.0585,8.0364,8.0364,55328.0
2016-03-01 15:15:00,10.95,10.95,10.94,10.94,36152.0,8.0438,8.0438,8.0364,8.0364,36152.0
2016-03-01 15:20:00,10.94,10.95,10.94,10.94,43126.0,8.0364,8.0438,8.0364,8.0364,43126.0
2016-03-01 15:25:00,10.94,10.95,10.92,10.92,175438.0,8.0364,8.0438,8.0217,8.0217,175438.0
2016-03-01 15:30:00,10.92,10.93,10.91,10.91,193175.0,8.0217,8.0291,8.0144,8.0144,193175.0
2016-03-01 15:35:00,10.91,10.93,10.9,10.91,490913.0,8.0144,8.0291,8.007,8.0144,490913.0
2016-03-01 15:40:00,10.91,10.93,10.9,10.91,206215.0,8.0144,8.0291,8.007,8.0144,206215.0
2016-03-01 15:45:00,10.92,10.93,10.91,10.91,352139.0,8.0217,8.0291,8.0144,8.0144,352139.0
2016-03-01 15:50:00,10.91,10.93,10.91,10.92,608373.0,8.0144,8.0291,8.0144,8.0217,608373.0
2016-03-01 15:55:00,10.92,10.93,10.9,10.92,1049621.0,8.0217,8.0291,8.007,8.0217,1049621.0
2016-03-02 09:30:00,10.93,10.93,10.82,10.87,499599.0,8.0291,8.0291,7.9483,7.985,499599.0
2016-03-02 09:35:00,10.87,10.98,10.86,10.95,147841.0,7.985,8.0658,7.9777,8.0438,147841.0
2016-03-02 09:40:00,10.96,11.02,10.95,11.01,174017.0,8.0511,8.0952,8.0438,8.0878,174017.0
2016-03-02 09:45:00,11.01,11.06,10.99,11.03,175674.0,8.0878,8.1246,8.0731,8.1025,175674.0
2016-03-02 09:50:00,11.03,11.04,10.98,10.98,147816.0,8.1025,8.1099,8.0658,8.0658,147816.0
2016-03-02 09:55:00,10.98,10.99,10.96,10.98,196931.0,8.0658,8.0731,8.0511,8.0658,196931.0
2016-03-02 10:00:00,10.98,10.99,10.96,10.96,78839.0,8.0658,8.0731,8.0511,8.0511,78839.0
2016-03-02 10:05:00,10.96,10.96,10.92,10.94,137118.0,8.0511,8.0511,8.0217,8.0364,137118.0
2016-03-02 10:10:00,10.94,10.96,10.93,10.94,121113.0,8.0364,8.0511,8.0291,8.0364,121113.0
2016-03-02 10:15:00,10.93,10.94,10.89,10.9,147609.0,8.0291,8.0364,7.9997,8.007,147609.0
2016-03-02 10:20:00,10.9,10.91,10.89,10.89,72570.0,8.007,8.0144,7.9997,7.9997,72570.0
2016-03-02 10:25:00,10.89,10.9,10.87,10.87,152591.0,7.9997,8.007,7.985,7.985,152591.0
2016-03-02 10:30:00,10.87,10.87,10.8,10.8,275882.0,7.985,7.985,7.9336,7.9336,275882.0
2016-03-02 10:35:00,10.81,10.82,10.78,10.78,150422.0,7.9409,7.9483,7.9189,7.9189,150422.0
2016-03-02 10:40:00,10.78,10.79,10.77,10.78,202890.0,7.9189,7.9262,7.9115,7.9189,202890.0
2016-03-02 10:45:00,10.79,10.82,10.77,10.82,181924.0,7.9262,7.9483,7.9115,7.9483,181924.0
2016-03-02 10:50:00,10.81,10.82,10.8,10.8,119724.0,7.9409,7.9483,7.9336,7.9336,119724.0
2016-03-02 10:55:00,10.8,10.82,10.79,10.8,258414.0,7.9336,7.9483,7.9262,7.9336,258414.0
2016-03-02 11:00:00,10.8,10.85,10.79,10.83,230595.0,7.9336,7.9703,7.9262,7.9556,230595.0
2016-03-02 11:05:00,10.84,10.84,10.82,10.83,156064.0,7.963,7.963,7.9483,7.9556,156064.0
2016-03-02 11:10:00,10.83,10.86,10.83,10.86,105101.0,7.9556,7.9777,7.9556,7.9777,105101.0
2016-03-02 11:15:00,10.86,10.87,10.85,10.85,228263.0,7.9777,7.985,7.9703,7.9703,228263.0
2016-03-02 11:20:00,10.86,10.87,10.84,10.87,195286.0,7.9777,7.985,7.963,7.985,195286.0
2016-03-02 11:25:00,10.86,10.87,10.84,10.86,91972.0,7.9777,7.985,7.963,7.9777,91972.0
2016-03-02 11:30:00,10.85,10.89,10.83,10.84,250506.0,7.9703,7.9997,7.9556,7.963,250506.0
2016-03-02 11:35:00,10.85,10.85,10.81,10.82,83980.0,7.9703,7.9703,7.9409,7.9483,83980.0
2016-03-02 11:40:00,10.82,10.85,10.81,10.85,107085.0,7.9483,7.9703,7.9409,7.9703,107085.0
2016-03-02 11:45:00,10.85,10.87,10.83,10.86,92845.0,7.9703,7.985,7.9556,7.9777,92845.0
2016-03-02 11:50:00,10.86,10.89,10.85,10.88,102953.0,7.9777,7.9997,7.9703,7.9923,102953.0
2016-03-02 11:55:00,10.88,10.88,10.83,10.84,121707.0,7.9923,7.9923,7.9556,7.963,121707.0
2016-03-02 12:00:00,10.84,10.87,10.83,10.86,117405.0,7.963,7.985,7.9556,7.9777,117405.0
2016-03-02 12:05:00,10.86,10.86,10.81,10.82,216390.0,7.9777,7.9777,7.9409,7.9483,216390.0
2016-03-02 12:10:00,10.81,10.83,10.8,10.81,100820.0,7.9409,7.9556,7.9336,7.9409,100820.0
2016-03-02 12:15:00,10.82,10.83,10.8,10.81,69732.0,7.9483,7.9556,7.9336,7.9409,69732.0
2016-03-02 12:20:00,10.81,10.82,10.8,10.82,75917.0,7.9409,7.9483,7.9336,7.9483,75917.0
2016-03-02 12:25:00,10.81,10.83,10.81,10.82,83153.0,7.9409,7.9556,7.9409,7.9483,83153.0
2016-03-02 12:30:00,10.82,10.85,10.81,10.84,168177.0,7.9483,7.9703,7.9409,7.963,168177.0
2016-03-02 12:35:00,10.84,10.87,10.84,10.85,80077.0,7.963,7.985,7.963,7.9703,80077.0
2016-03-02 12:40:00,10.85,10.86,10.84,10.85,87989.0,7.9703,7.9777,7.963,7.9703,87989.0
2016-03-02 12:45:00,10.85,10.87,10.85,10.86,79770.0,7.9703,7.985,7.9703,7.9777,79770.0
2016-03-02 12:50:00,10.86,10.87,10.85,10.87,71962.0,7.9777,7.985,7.9703,7.985,71962.0
2016-03-02 12:55:00,10.87,10.88,10.86,10.87,59566.0,7.985,7.9923,7.9777,7.985,59566.0
2016-03-02 13:00:00,10.87,10.89,10.87,10.88,122308.0,7.985,7.9997,7.985,7.9923,122308.0
2016-03-02 13:05:00,10.88,10.89,10.85,10.86,141656.0,7.9923,7.9997,7.9703,7.9777,141656.0
2016-03-02 13:10:00,10.86,10.88,10.84,10.88,112325.0,7.9777,7.9923,7.963,7.9923,112325.0
2016-03-02 13:15:00,10.88,10.89,10.87,10.88,85870.0,7.9923,7.9997,7.985,7.9923,85870.0
2016-03-02 13:20:00,10.88,10.91,10.88,10.9,107607.0,7.9923,8.0144,7.9923,8.007,107607.0
2016-03-02 13:25:00,10.9,10.93,10.9,10.93,42303.0,8.007,8.0291,8.007,8.0291,42303.0
2016-03-02 13:30:00,10.93,10.95,10.92,10.95,108426.0,8.0291,8.0438,8.0217,8.0438,108426.0
2016-03-02 13:35:00,10.94,10.95,10.92,10.93,87274.0,8.0364,8.0438,8.0217,8.0291,87274.0
2016-03-02 13:40:00,10.93,10.94,10.92,10.92,49827.0,8.0291,8.0364,8.0217,8.0217,49827.0
2016-03-02 13:45:00,10.93,10.95,10.91,10.94,102762.0,8.0291,8.0438,8.0144,8.0364,102762.0
2016-03-02 13:50:00,10.95,10.96,10.94,10.94,186669.0,8.0438,8.0511,8.0364,8.0364,186669.0
2016-03-02 13:55:00,10.94,10.95,10.9,10.9,36538.0,8.0364,8.0438,8.007,8.007,36538.0
2016-03-02 14:00:00,10.9,10.93,10.9,10.92,74790.0,8.007,8.0291,8.007,8.0217,74790.0
2016-03-02 14:05:00,10.92,10.93,10.91,10.92,358983.0,8.0217,8.0291,8.0144,8.0217,358983.0
2016-03-02 14:10:00,10.92,10.95,10.9,10.94,191858.0,8.0217,8.0438,8.007,8.0364,191858.0
2016-03-02 14:15:00,10.94,10.94,10.92,10.94,58966.0,8.0364,8.0364,8.0217,8.0364,58966.0
2016-03-02 14:20:00,10.93,10.94,10.92,10.93,64406.0,8.0291,8.0364,8.0217,8.0291,64406.0
2016-03-02 14:25:00,10.93,10.95,10.92,10.93,64604.0,8.0291,8.0438,8.0217,8.0291,64604.0
2016-03-02 14:30:00,10.93,10.95,10.92,10.93,140156.0,8.0291,8.0438,8.0217,8.0291,140156.0
2016-03-02 14:35:00,10.93,10.95,10.92,10.93,78769.0,8.0291,8.0438,8.0217,8.0291,78769.0
2016-03-02 14:40:00,10.94,10.96,10.93,10.95,79754.0,8.0364,8.0511,8.0291,8.0438,79754.0
2016-03-02 14:45:00,10.94,10.96,10.94,10.94,75780.0,8.0364,8.0511,8.0364,8.0364,75780.0
2016-03-02 14:50:00,10.95,10.96,10.92,10.93,106162.0,8.0438,8.0511,8.0217,8.0291,106162.0
2016-03-02 14:55:00,10.92,10.95,10.92,10.94,56762.0,8.0217,8.0438,8.0217,8.0364,56762.0
2016-03-02 15:00:00,10.94,10.94,10.92,10.93,46803.0,8.0364,8.0364,8.0217,8.0291,46803.0
2016-03-02 15:05:00,10.92,10.93,10.91,10.92,59793.0,8.0217,8.0291,8.0144,8.0217,59793.0
2016-03-02 15:10:00,10.92,10.94,10.91,10.92,143563.0,8.0217,8.0364,8.0144,8.0217,143563.0
2016-03-02 15:15:00,10.93,10.94,10.92,10.92,209432.0,8.0291,8.0364,8.0217,8.0217,209432.0
2016-03-02 15:20:00,10.92,10.94,10.92,10.94,154600.0,8.0217,8.0364,8.0217,8.0364,154600.0
2016-03-02 15:25:00,10.94,10.94,10.91,10.91,120977.0,8.0364,8.0364,8.0144,8.0144,120977.0
2016-03-02 15:30:00,10.92,10.94,10.9,10.94,168665.0,8.0217,8.0364,8.007,8.0364,168665.0
2016-03-02 15:35:00,10.93,10.94,10.92,10.92,116536.0,8.0291,8.0364,8.0217,8.0217,116536.0
2016-03-02 15:40:00,10.92,10.93,10.92,10.92,206617.0,8.0217,8.0291,8.0217,8.0217,206617.0
2016-03-02 15:45:00,10.92,10.92,10.91,10.91,270651.0,8.0217,8.0217,8.0144,8.0144,270651.0
2016-03-02 15:50:00,10.91,10.92,10.9,10.92,430977.0,8.0144,8.0217,8.007,8.0217,430977.0
2016-03-02 15:55:00,10.92,10.92,10.9,10.9,705498.0,8.0217,8.0217,8.007,8.007,705498.0
2016-03-03 09:30:00,10.97,11.12,10.96,11.09,334107.0,8.0585,8.1686,8.0511,8.1466,334107.0
2016-03-03 09:35:00,11.09,11.14,11.06,11.13,196843.0,8.1466,8.1833,8.1246,8.176,196843.0
2016-03-03 09:40:00,11.12,11.17,11.09,11.09,205906.0,8.1686,8.2054,8.1466,8.1466,205906.0
2016-03-03 09:45:00,11.1,11.12,11.05,11.12,328283.0,8.154,8.1686,8.1172,8.1686,328283.0
2016-03-03 09:50:00,11.11,11.15,11.11,11.15,108555.0,8.1613,8.1907,8.1613,8.1907,108555.0
2016-03-03 09:55:00,11.14,11.15,11.06,11.07,183165.0,8.1833,8.1907,8.1246,8.1319,183165.0
2016-03-03 10:00:00,11.07,11.12,11.05,11.12,325195.0,8.1319,8.1686,8.1172,8.1686,325195.0
2016-03-03 10:05:00,11.12,11.16,11.11,11.15,148078.0,8.1686,8.198,8.1613,8.1907,148078.0
2016-03-03 10:10:00,11.14,11.16,11.09,11.1,196420.0,8.1833,8.198,8.1466,8.154,196420.0
2016-03-03 10:15:00,11.1,11.12,11.09,11.11,141578.0,8.154,8.1686,8.1466,8.1613,141578.0
2016-03-03 10:20:00,11.11,11.13,11.1,11.11,156707.0,8.1613,8.176,8.154,8.1613,156707.0
2016-03-03 10:25:00,11.11,11.16,11.09,11.14,110681.0,8.1613,8.198,8.1466,8.1833,110681.0
2016-03-03 10:30:00,11.15,11.17,11.14,11.17,144572.0,8.1907,8.2054,8.1833,8.2054,144572.0
2016-03-03 10:35:00,11.17,11.24,11.16,11.24,288930.0,8.2054,8.2568,8.198,8.2568,288930.0
2016-03-03 10:40:00,11.23,11.25,11.23,11.25,122733.0,8.2494,8.2641,8.2494,8.2641,122733.0
2016-03-03 10:45:00,11.25,11.27,11.24,11.26,208532.0,8.2641,8.2788,8.2568,8.2715,208532.0
2016-03-03 10:50:00,11.26,11.3,11.22,11.25,313998.0,8.2715,8.3009,8.2421,8.2641,313998.0
2016-03-03 10:55:00,11.25,11.25,11.22,11.22,172258.0,8.2641,8.2641,8.2421,8.2421,172258.0
2016-03-03 11:00:00,11.23,11.23,11.2,11.2,80666.0,8.2494,8.2494,8.2274,8.2274,80666.0
2016-03-03 11:05:00,11.21,11.26,11.2,11.25,203877.0,8.2348,8.2715,8.2274,8.2641,203877.0
2016-03-03 11:10:00,11.25,11.26,11.2,11.21,135758.0,8.2641,8.2715,8.2274,8.2348,135758.0
2016-03-03 11:15:00,11.21,11.21,11.14,11.14,336714.0,8.2348,8.2348,8.1833,8.1833,336714.0
2016-03-03 11:20:00,11.14,11.15,11.07,11.1,217573.0,8.1833,8.1907,8.1319,8.154,217573.0
2016-03-03 11:25:00,11.1,11.11,11.08,11.1,126938.0,8.154,8.1613,8.1393,8.154,126938.0
2016-03-03 11:30:00,11.1,11.14,11.09,11.12,147934.0,8.154,8.1833,8.1466,8.1686,147934.0
2016-03-03 11:35:00,11.13,11.14,11.1,11.1,71391.0,8.176,8.1833,8.154,8.154,71391.0
2016-03-03 11:40:00,11.1,11.12,11.09,11.09,132657.0,8.154,8.1686,8.1466,8.1466,132657.0
2016-03-03 11:45:00,11.1,11.11,11.09,11.11,123512.0,8.154,8.1613,8.1466,8.1613,123512.0
2016-03-03 11:50:00,11.1,11.11,11.05,11.06,250454.0,8.154,8.1613,8.1172,8.1246,250454.0
2016-03-03 11:55:00,11.07,11.11,11.06,11.09,122899.0,8.1319,8.1613,8.1246,8.1466,122899.0
2016-03-03 12:00:00,11.1,11.11,11.04,11.05,251741.0,8.154,8.1613,8.1099,8.1172,251741.0
2016-03-03 12:05:00,11.05,11.07,11.04,11.06,114161.0,8.1172,8.1319,8.1099,8.1246,114161.0
2016-03-03 12:10:00,11.07,11.07,11.05,11.05,58434.0,8.1319,8.1319,8.1172,8.1172,58434.0
2016-03-03 12:15:00,11.05,11.06,11.01,11.03,151547.0,8.1172,8.1246,8.0878,8.1025,151547.0
2016-03-03 12:20:00,11.02,11.05,10.99,11.05,274420.0,8.0952,8.1172,8.0731,8.1172,274420.0
2016-03-03 12:25:00,11.05,11.05,11.03,11.04,33570.0,8.1172,8.1172,8.1025,8.1099,33570.0
2016-03-03 12:30:00,11.04,11.05,11.04,11.05,33068.0,8.1099,8.1172,8.1099,8.1172,33068.0
2016-03-03 12:35:00,11.04,11.05,11.01,11.01,275677.0,8.1099,8.1172,8.0878,8.0878,275677.0
2016-03-03 12:40:00,11.02,11.07,11.01,11.07,160899.0,8.0952,8.1319,8.0878,8.1319,160899.0
2016-03-03 12:45:00,11.07,11.09,11.06,11.07,63686.0,8.1319,8.1466,8.1246,8.1319,63686.0
2016-03-03 12:50:00,11.07,11.1,11.06,11.1,84760.0,8.1319,8.154,8.1246,8.154,84760.0
2016-03-03 12:55:00,11.1,11.1,11.06,11.08,79278.0,8.154,8.154,8.1246,8.1393,79278.0
2016-03-03 13:00:00,11.08,11.1,11.07,11.07,60387.0,8.1393,8.154,8.1319,8.1319,60387.0
2016-03-03 13:05:00,11.07,11.12,11.07,11.12,90614.0,8.1319,8.1686,8.1319,8.1686,90614.0
2016-03-03 13:10:00,11.12,11.13,11.1,11.12,91661.0,8.1686,8.176,8.154,8.1686,91661.0
2016-03-03 13:15:00,11.12,11.13,11.11,11.11,38247.0,8.1686,8.176,8.1613,8.1613,38247.0
2016-03-03 13:20:00,11.11,11.15,11.11,11.14,77829.0,8.1613,8.1907,8.1613,8.1833,77829.0
2016-03-03 13:25:00,11.13,11.14,11.12,11.14,67107.0,8.176,8.1833,8.1686,8.1833,67107.0
2016-03-03 13:30:00,11.13,11.15,11.13,11.15,46467.0,8.176,8.1907,8.176,8.1907,46467.0
2016-03-03 13:35:00,11.15,11.18,11.14,11.16,99195.0,8.1907,8.2127,8.1833,8.198,99195.0
2016-03-03 13:40:00,11.17,11.17,11.12,11.13,57150.0,8.2054,8.2054,8.1686,8.176,57150.0
2016-03-03 13:45:00,11.12,11.15,11.12,11.12,73440.0,8.1686,8.1907,8.1686,8.1686,73440.0
2016-03-03 13:50:00,11.12,11.13,11.1,11.12,92950.0,8.1686,8.176,8.154,8.1686,92950.0
2016-03-03 13:55:00,11.13,11.14,11.12,11.12,51124.0,8.176,8.1833,8.1686,8.1686,51124.0
2016-03-03 14:00:00,11.13,11.15,11.12,11.13,91978.0,8.176,8.1907,8.1686,8.176,91978.0
2016-03-03 14:05:00,11.13,11.14,11.11,11.12,430155.0,8.176,8.1833,8.1613,8.1686,430155.0
2016-03-03 14:10:00,11.11,11.12,11.09,11.09,46072.0,8.1613,8.1686,8.1466,8.1466,46072.0
2016-03-03 14:15:00,11.1,11.1,11.07,11.08,73084.0,8.154,8.154,8.1319,8.1393,73084.0
2016-03-03 14:20:00,11.08,11.1,11.07,11.08,104206.0,8.1393,8.154,8.1319,8.1393,104206.0
2016-03-03 14:25:00,11.08,11.1,11.07,11.07,149401.0,8.1393,8.154,8.1319,8.1319,149401.0
2016-03-03 14:30:00,11.07,11.08,11.06,11.08,80266.0,8.1319,8.1393,8.1246,8.1393,80266.0
2016-03-03 14:35:00,11.07,11.1,11.06,11.1,152801.0,8.1319,8.154,8.1246,8.154,152801.0
2016-03-03 14:40:00,11.1,11.12,11.09,11.12,66218.0,8.154,8.1686,8.1466,8.1686,66218.0
2016-03-03 14:45:00,11.12,11.12,11.08,11.08,123067.0,8.1686,8.1686,8.1393,8.1393,123067.0
2016-03-03 14:50:00,11.08,11.09,11.06,11.08,152638.0,8.1393,8.1466,8.1246,8.1393,152638.0
2016-03-03 14:55:00,11.09,11.09,11.06,11.06,79974.0,8.1466,8.1466,8.1246,8.1246,79974.0
2016-03-03 15:00:00,11.07,11.09,11.04,11.05,570992.0,8.1319,8.1466,8.1099,8.1172,570992.0
2016-03-03 15:05:00,11.04,11.05,11.03,11.04,106395.0,8.1099,8.1172,8.1025,8.1099,106395.0
2016-03-03 15:10:00,11.04,11.06,11.03,11.04,173861.0,8.1099,8.1246,8.1025,8.1099,173861.0
2016-03-03 15:15:00,11.04,11.05,11.01,11.02,406004.0,8.1099,8.1172,8.0878,8.0952,406004.0
2016-03-03 15:20:00,11.03,11.07,11.02,11.07,130557.0,8.1025,8.1319,8.0952,8.1319,130557.0
2016-03-03 15:25:00,11.07,11.07,11.06,11.07,115558.0,8.1319,8.1319,8.1246,8.1319,115558.0
2016-03-03 15:30:00,11.08,11.08,11.07,11.08,109511.0,8.1393,8.1393,8.1319,8.1393,109511.0
2016-03-03 15:35:00,11.08,11.11,11.07,11.11,301106.0,8.1393,8.1613,8.1319,8.1613,301106.0
2016-03-03 15:40:00,11.11,11.12,11.1,11.11,253232.0,8.1613,8.1686,8.154,8.1613,253232.0
2016-03-03 15:45:00,11.11,11.13,11.1,11.11,555874.0,8.1613,8.176,8.154,8.1613,555874.0
2016-03-03 15:50:00,11.11,11.11,11.1,11.1,285265.0,8.1613,8.1613,8.154,8.154,285265.0
2016-03-03 15:55:00,11.11,11.14,11.1,11.12,1313853.0,8.1613,8.1833,8.154,8.1686,1313853.0
2016-03-04 09:30:00,11.15,11.25,11.12,11.21,330132.0,8.1907,8.2641,8.1686,8.2348,330132.0
2016-03-04 09:35:00,11.21,11.32,11.18,11.25,155677.0,8.2348,8.3156,8.2127,8.2641,155677.0
2016-03-04 09:40:00,11.25,11.25,11.16,11.18,101510.0,8.2641,8.2641,8.198,8.2127,101510.0
2016-03-04 09:45:00,11.18,11.18,11.12,11.17,129631.0,8.2127,8.2127,8.1686,8.2054,129631.0
2016-03-04 09:50:00,11.17,11.22,11.16,11.17,121163.0,8.2054,8.2421,8.198,8.2054,121163.0
2016-03-04 09:55:00,11.16,11.2,11.16,11.18,97693.0,8.198,8.2274,8.198,8.2127,97693.0
2016-03-04 10:00:00,11.18,11.19,11.16,11.19,93134.0,8.2127,8.2201,8.198,8.2201,93134.0
2016-03-04 10:05:00,11.18,11.25,11.18,11.22,141826.0,8.2127,8.2641,8.2127,8.2421,141826.0
2016-03-04 10:10:00,11.22,11.27,11.22,11.27,180483.0,8.2421,8.2788,8.2421,8.2788,180483.0
2016-03-04 10:15:00,11.27,11.28,11.23,11.23,106923.0,8.2788,8.2862,8.2494,8.2494,106923.0
2016-03-04 10:20:00,11.23,11.24,11.2,11.2,117194.0,8.2494,8.2568,8.2274,8.2274,117194.0
2016-03-04 10:25:00,11.2,11.22,11.19,11.2,135652.0,8.2274,8.2421,8.2201,8.2274,135652.0
2016-03-04 10:30:00,11.19,11.2,11.18,11.2,129418.0,8.2201,8.2274,8.2127,8.2274,129418.0
2016-03-04 10:35:00,11.2,11.22,11.17,11.17,166415.0,8.2274,8.2421,8.2054,8.2054,166415.0
2016-03-04 10:40:00,11.18,11.21,11.17,11.2,214280.0,8.2127,8.2348,8.2054,8.2274,214280.0
2016-03-04 10:45:00,11.2,11.22,11.18,11.2,171544.0,8.2274,8.2421,8.2127,8.2274,171544.0
2016-03-04 10:50:00,11.2,11.23,11.2,11.21,121098.0,8.2274,8.2494,8.2274,8.2348,121098.0
2016-03-04 10:55:00,11.21,11.24,11.18,11.19,238615.0,8.2348,8.2568,8.2127,8.2201,238615.0
2016-03-04 11:00:00,11.19,11.21,11.14,11.15,238571.0,8.2201,8.2348,8.1833,8.1907,238571.0
2016-03-04 11:05:00,11.15,11.16,11.12,11.15,254558.0,8.1907,8.198,8.1686,8.1907,254558.0
2016-03-04 11:10:00,11.15,11.21,11.14,11.2,143570.0,8.1907,8.2348,8.1833,8.2274,143570.0
2016-03-04 11:15:00,11.21,11.23,11.19,11.23,127582.0,8.2348,8.2494,8.2201,8.2494,127582.0
2016-03-04 11:20:00,11.23,11.23,11.17,11.18,112897.0,8.2494,8.2494,8.2054,8.2127,112897.0
2016-03-04 11:25:00,11.18,11.2,11.17,11.17,93715.0,8.2127,8.2274,8.2054,8.2054,93715.0
2016-03-04 11:30:00,11.18,11.19,11.16,11.18,158205.0,8.2127,8.2201,8.198,8.2127,158205.0
2016-03-04 11:35:00,11.19,11.2,11.17,11.18,154770.0,8.2201,8.2274,8.2054,8.2127,154770.0
2016-03-04 11:40:00,11.19,11.2,11.18,11.2,54879.0,8.2201,8.2274,8.2127,8.2274,54879.0
2016-03-04 11:45:00,11.2,11.25,11.19,11.23,320771.0,8.2274,8.2641,8.2201,8.2494,320771.0
2016-03-04 11:50:00,11.24,11.25,11.22,11.25,89767.0,8.2568,8.2641,8.2421,8.2641,89767.0
2016-03-04 11:55:00,11.25,11.27,11.24,11.27,122368.0,8.2641,8.2788,8.2568,8.2788,122368.0
2016-03-04 12:00:00,11.26,11.3,11.25,11.29,181339.0,8.2715,8.3009,8.2641,8.2935,181339.0
2016-03-04 12:05:00,11.29,11.29,11.24,11.24,183976.0,8.2935,8.2935,8.2568,8.2568,183976.0
2016-03-04 12:10:00,11.24,11.25,11.2,11.21,162495.0,8.2568,8.2641,8.2274,8.2348,162495.0
2016-03-04 12:15:00,11.21,11.21,11.19,11.19,47641.0,8.2348,8.2348,8.2201,8.2201,47641.0
2016-03-04 12:20:00,11.2,11.21,11.16,11.18,228589.0,8.2274,8.2348,8.198,8.2127,228589.0
2016-03-04 12:25:00,11.18,11.21,11.16,11.2,225352.0,8.2127,8.2348,8.198,8.2274,225352.0
2016-03-04 12:30:00,11.2,11.22,11.19,11.21,188947.0,8.2274,8.2421,8.2201,8.2348,188947.0
2016-03-04 12:35:00,11.2,11.21,11.18,11.18,63367.0,8.2274,8.2348,8.2127,8.2127,63367.0
2016-03-04 12:40:00,11.18,11.19,11.16,11.19,145324.0,8.2127,8.2201,8.198,8.2201,145324.0
2016-03-04 12:45:00,11.19,11.21,11.18,11.2,118843.0,8.2201,8.2348,8.2127,8.2274,118843.0
2016-03-04 12:50:00,11.21,11.22,11.19,11.21,65946.0,8.2348,8.2421,8.2201,8.2348,65946.0
2016-03-04 12:55:00,11.21,11.21,11.18,11.18,76086.0,8.2348,8.2348,8.2127,8.2127,76086.0
2016-03-04 13:00:00,11.18,11.21,11.18,11.19,99869.0,8.2127,8.2348,8.2127,8.2201,99869.0
2016-03-04 13:05:00,11.2,11.2,11.17,11.19,131007.0,8.2274,8.2274,8.2054,8.2201,131007.0
2016-03-04 13:10:00,11.18,11.21,11.16,11.21,112510.0,8.2127,8.2348,8.198,8.2348,112510.0
2016-03-04 13:15:00,11.21,11.23,11.2,11.23,131237.0,8.2348,8.2494,8.2274,8.2494,131237.0
2016-03-04 13:20:00,11.22,11.24,11.22,11.23,77054.0,8.2421,8.2568,8.2421,8.2494,77054.0
2016-03-04 13:25:00,11.22,11.26,11.2,11.26,146272.0,8.2421,8.2715,8.2274,8.2715,146272.0
2016-03-04 13:30:00,11.26,11.26,11.24,11.24,114786.0,8.2715,8.2715,8.2568,8.2568,114786.0
2016-03-04 13:35:00,11.25,11.28,11.24,11.28,91572.0,8.2641,8.2862,8.2568,8.2862,91572.0
2016-03-04 13:40:00,11.27,11.28,11.26,11.26,139279.0,8.2788,8.2862,8.2715,8.2715,139279.0
2016-03-04 13:45:00,11.26,11.27,11.25,11.25,57605.0,8.2715,8.2788,8.2641,8.2641,57605.0
2016-03-04 13:50:00,11.26,11.28,11.25,11.28,142359.0,8.2715,8.2862,8.2641,8.2862,142359.0
2016-03-04 13:55:00,11.28,11.28,11.26,11.27,81752.0,8.2862,8.2862,8.2715,8.2788,81752.0
2016-03-04 14:00:00,11.26,11.27,11.25,11.26,194523.0,8.2715,8.2788,8.2641,8.2715,194523.0
2016-03-04 14:05:00,11.25,11.26,11.22,11.22,71096.0,8.2641,8.2715,8.2421,8.2421,71096.0
2016-03-04 14:10:00,11.22,11.23,11.19,11.2,195011.0,8.2421,8.2494,8.2201,8.2274,195011.0
2016-03-04 14:15:00,11.19,11.21,11.18,11.18,134274.0,8.2201,8.2348,8.2127,8.2127,134274.0
2016-03-04 14:20:00,11.18,11.19,11.17,11.18,108557.0,8.2127,8.2201,8.2054,8.2127,108557.0
2016-03-04 14:25:00,11.17,11.18,11.16,11.18,154692.0,8.2054,8.2127,8.198,8.2127,154692.0
2016-03-04 14:30:00,11.18,11.22,11.17,11.19,190684.0,8.2127,8.2421,8.2054,8.2201,190684.0
2016-03-04 14:35:00,11.2,11.2,11.15,11.15,194661.0,8.2274,8.2274,8.1907,8.1907,194661.0
2016-03-04 14:40:00,11.15,11.16,11.13,11.14,228185.0,8.1907,8.198,8.176,8.1833,228185.0
2016-03-04 14:45:00,11.15,11.15,11.13,11.14,62308.0,8.1907,8.1907,8.176,8.1833,62308.0
2016-03-04 14:50:00,11.14,11.15,11.11,11.12,142064.0,8.1833,8.1907,8.1613,8.1686,142064.0
2016-03-04 14:55:00,11.11,11.13,11.1,11.13,259635.0,8.1613,8.176,8.154,8.176,259635.0
2016-03-04 15:00:00,11.13,11.13,11.1,11.1,117691.0,8.176,8.176,8.154,8.154,117691.0
2016-03-04 15:05:00,11.1,11.16,11.1,11.16,160068.0,8.154,8.198,8.154,8.198,160068.0
2016-03-04 15:10:00,11.16,11.16,11.13,11.15,177503.0,8.198,8.198,8.176,8.1907,177503.0
2016-03-04 15:15:00,11.15,11.21,11.14,11.21,394285.0,8.1907,8.2348,8.1833,8.2348,394285.0
2016-03-04 15:20:00,11.21,11.21,11.18,11.2,143199.0,8.2348,8.2348,8.2127,8.2274,143199.0
2016-03-04 15:25:00,11.2,11.22,11.19,11.21,172863.0,8.2274,8.2421,8.2201,8.2348,172863.0
2016-03-04 15:30:00,11.22,11.24,11.21,11.24,133834.0,8.2421,8.2568,8.2348,8.2568,133834.0
2016-03-04 15:35:00,11.24,11.24,11.22,11.22,224360.0,8.2568,8.2568,8.2421,8.2421,224360.0
2016-03-04 15:40:00,11.22,11.23,11.15,11.17,863335.0,8.2421,8.2494,8.1907,8.2054,863335.0
2016-03-04 15:45:00,11.16,11.19,11.16,11.19,434827.0,8.198,8.2201,8.198,8.2201,434827.0
2016-03-04 15:50:00,11.19,11.19,11.16,11.18,544079.0,8.2201,8.2201,8.198,8.2127,544079.0
2016-03-04 15:55:00,11.18,11.19,11.16,11.17,1205489.0,8.2127,8.2201,8.198,8.2054,1205489.0
2016-03-07 09:30:00,10.99,11.04,10.95,11.0,374075.0,8.1617,8.1988,8.132,8.1691,374075.0
2016-03-07 09:35:00,11.0,11.1,10.99,11.09,317130.0,8.1691,8.2433,8.1617,8.2359,317130.0
2016-03-07 09:40:00,11.09,11.14,11.08,11.1,160034.0,8.2359,8.2731,8.2285,8.2433,160034.0
2016-03-07 09:45:00,11.1,11.13,11.08,11.09,172462.0,8.2433,8.2656,8.2285,8.2359,172462.0
2016-03-07 09:50:00,11.09,11.13,11.09,11.12,224000.0,8.2359,8.2656,8.2359,8.2582,224000.0
2016-03-07 09:55:00,11.11,11.14,11.1,11.13,137872.0,8.2508,8.2731,8.2433,8.2656,137872.0
2016-03-07 10:00:00,11.13,11.18,11.12,11.17,185955.0,8.2656,8.3028,8.2582,8.2953,185955.0
2016-03-07 10:05:00,11.16,11.23,11.16,11.21,213067.0,8.2879,8.3399,8.2879,8.325,213067.0
2016-03-07 10:10:00,11.21,11.25,11.21,11.24,133483.0,8.325,8.3547,8.325,8.3473,133483.0
2016-03-07 10:15:00,11.23,11.28,11.22,11.27,163119.0,8.3399,8.377,8.3325,8.3696,163119.0
2016-03-07 10:20:00,11.27,11.28,11.24,11.25,65663.0,8.3696,8.377,8.3473,8.3547,65663.0
2016-03-07 10:25:00,11.25,11.26,11.21,11.23,131987.0,8.3547,8.3622,8.325,8.3399,131987.0
2016-03-07 10:30:00,11.23,11.26,11.21,11.24,174329.0,8.3399,8.3622,8.325,8.3473,174329.0
2016-03-07 10:35:00,11.25,11.28,11.24,11.27,158329.0,8.3547,8.377,8.3473,8.3696,158329.0
2016-03-07 10:40:00,11.27,11.28,11.24,11.25,181723.0,8.3696,8.377,8.3473,8.3547,181723.0
2016-03-07 10:45:00,11.25,11.25,11.17,11.17,217871.0,8.3547,8.3547,8.2953,8.2953,217871.0
2016-03-07 10:50:00,11.17,11.19,11.17,11.18,178879.0,8.2953,8.3102,8.2953,8.3028,178879.0
2016-03-07 10:55:00,11.18,11.22,11.17,11.21,108110.0,8.3028,8.3325,8.2953,8.325,108110.0
2016-03-07 11:00:00,11.21,11.22,11.19,11.21,64218.0,8.325,8.3325,8.3102,8.325,64218.0
2016-03-07 11:05:00,11.21,11.27,11.2,11.27,100269.0,8.325,8.3696,8.3176,8.3696,100269.0
2016-03-07 11:10:00,11.27,11.28,11.23,11.23,92563.0,8.3696,8.377,8.3399,8.3399,92563.0
2016-03-07 11:15:00,11.24,11.25,11.21,11.24,90489.0,8.3473,8.3547,8.325,8.3473,90489.0
2016-03-07 11:20:00,11.24,11.29,11.23,11.29,144932.0,8.3473,8.3845,8.3399,8.3845,144932.0
2016-03-07 11:25:00,11.28,11.29,11.26,11.28,89292.0,8.377,8.3845,8.3622,8.377,89292.0
2016-03-07 11:30:00,11.28,11.29,11.27,11.29,105939.0,8.377,8.3845,8.3696,8.3845,105939.0
2016-03-07 11:35:00,11.29,11.34,11.28,11.3,146475.0,8.3845,8.4216,8.377,8.3919,146475.0
2016-03-07 11:40:00,11.3,11.32,11.3,11.32,73776.0,8.3919,8.4067,8.3919,8.4067,73776.0
2016-03-07 11:45:00,11.31,11.34,11.31,11.34,156814.0,8.3993,8.4216,8.3993,8.4216,156814.0
2016-03-07 11:50:00,11.33,11.36,11.33,11.36,66258.0,8.4142,8.4364,8.4142,8.4364,66258.0
2016-03-07 11:55:00,11.36,11.36,11.33,11.36,127451.0,8.4364,8.4364,8.4142,8.4364,127451.0
2016-03-07 12:00:00,11.36,11.38,11.35,11.38,51775.0,8.4364,8.4513,8.429,8.4513,51775.0
2016-03-07 12:05:00,11.37,11.38,11.36,11.36,62689.0,8.4439,8.4513,8.4364,8.4364,62689.0
2016-03-07 12:10:00,11.36,11.37,11.33,11.36,220869.0,8.4364,8.4439,8.4142,8.4364,220869.0
2016-03-07 12:15:00,11.35,11.39,11.35,11.38,121084.0,8.429,8.4587,8.429,8.4513,121084.0
2016-03-07 12:20:00,11.38,11.39,11.37,11.38,46435.0,8.4513,8.4587,8.4439,8.4513,46435.0
2016-03-07 12:25:00,11.38,11.39,11.37,11.39,61064.0,8.4513,8.4587,8.4439,8.4587,61064.0
2016-03-07 12:30:00,11.38,11.39,11.34,11.34,124024.0,8.4513,8.4587,8.4216,8.4216,124024.0
2016-03-07 12:35:00,11.35,11.35,11.31,11.32,76149.0,8.429,8.429,8.3993,8.4067,76149.0
2016-03-07 12:40:00,11.31,11.33,11.31,11.32,79264.0,8.3993,8.4142,8.3993,8.4067,79264.0
2016-03-07 12:45:00,11.31,11.34,11.31,11.34,68570.0,8.3993,8.4216,8.3993,8.4216,68570.0
2016-03-07 12:50:00,11.34,11.35,11.33,11.35,40960.0,8.4216,8.429,8.4142,8.429,40960.0
2016-03-07 12:55:00,11.35,11.35,11.34,11.34,80789.0,8.429,8.429,8.4216,8.4216,80789.0
2016-03-07 13:00:00,11.34,11.37,11.33,11.37,103073.0,8.4216,8.4439,8.4142,8.4439,103073.0
2016-03-07 13:05:00,11.37,11.39,11.36,11.38,46945.0,8.4439,8.4587,8.4364,8.4513,46945.0
2016-03-07 13:10:00,11.39,11.4,11.37,11.4,192927.0,8.4587,8.4661,8.4439,8.4661,192927.0
2016-03-07 13:15:00,11.4,11.4,11.38,11.38,102307.0,8.4661,8.4661,8.4513,8.4513,102307.0
2016-03-07 13:20:00,11.38,11.4,11.38,11.39,137966.0,8.4513,8.4661,8.4513,8.4587,137966.0
2016-03-07 13:25:00,11.4,11.4,11.38,11.38,72535.0,8.4661,8.4661,8.4513,8.4513,72535.0
2016-03-07 13:30:00,11.38,11.39,11.37,11.38,174759.0,8.4513,8.4587,8.4439,8.4513,174759.0
2016-03-07 13:35:00,11.38,11.39,11.34,11.35,126787.0,8.4513,8.4587,8.4216,8.429,126787.0
2016-03-07 13:40:00,11.34,11.35,11.32,11.32,42565.0,8.4216,8.429,8.4067,8.4067,42565.0
2016-03-07 13:45:00,11.32,11.34,11.32,11.34,94625.0,8.4067,8.4216,8.4067,8.4216,94625.0
2016-03-07 13:50:00,11.34,11.36,11.33,11.35,111667.0,8.4216,8.4364,8.4142,8.429,111667.0
2016-03-07 13:55:00,11.35,11.35,11.32,11.33,72624.0,8.429,8.429,8.4067,8.4142,72624.0
2016-03-07 14:00:00,11.33,11.34,11.31,11.32,120810.0,8.4142,8.4216,8.3993,8.4067,120810.0
2016-03-07 14:05:00,11.32,11.34,11.31,11.33,73809.0,8.4067,8.4216,8.3993,8.4142,73809.0
2016-03-07 14:10:00,11.33,11.35,11.32,11.35,73666.0,8.4142,8.429,8.4067,8.429,73666.0
2016-03-07 14:15:00,11.34,11.35,11.29,11.29,112229.0,8.4216,8.429,8.3845,8.3845,112229.0
2016-03-07 14:20:00,11.29,11.3,11.28,11.28,87218.0,8.3845,8.3919,8.377,8.377,87218.0
2016-03-07 14:25:00,11.28,11.29,11.26,11.28,115233.0,8.377,8.3845,8.3622,8.377,115233.0
2016-03-07 14:30:00,11.28,11.28,11.25,11.28,118938.0,8.377,8.377,8.3547,8.377,118938.0
2016-03-07 14:35:00,11.27,11.28,11.24,11.25,193286.0,8.3696,8.377,8.3473,8.3547,193286.0
2016-03-07 14:40:00,11.25,11.25,11.24,11.25,84083.0,8.3547,8.3547,8.3473,8.3547,84083.0
2016-03-07 14:45:00,11.25,11.26,11.23,11.23,167467.0,8.3547,8.3622,8.3399,8.3399,167467.0
2016-03-07 14:50:00,11.23,11.24,11.23,11.23,34880.0,8.3399,8.3473,8.3399,8.3399,34880.0
2016-03-07 14:55:00,11.24,11.28,11.23,11.26,158840.0,8.3473,8.377,8.3399,8.3622,158840.0
2016-03-07 15:00:00,11.26,11.27,11.25,11.26,79076.0,8.3622,8.3696,8.3547,8.3622,79076.0
2016-03-07 15:05:00,11.26,11.3,11.25,11.3,132970.0,8.3622,8.3919,8.3547,8.3919,132970.0
2016-03-07 15:10:00,11.29,11.32,11.29,11.3,168071.0,8.3845,8.4067,8.3845,8.3919,168071.0
2016-03-07 15:15:00,11.3,11.32,11.29,11.31,127720.0,8.3919,8.4067,8.3845,8.3993,127720.0
2016-03-07 15:20:00,11.32,11.32,11.29,11.32,155177.0,8.4067,8.4067,8.3845,8.4067,155177.0
2016-03-07 15:25:00,11.32,11.33,11.29,11.29,123007.0,8.4067,8.4142,8.3845,8.3845,123007.0
2016-03-07 15:30:00,11.3,11.35,11.29,11.34,210137.0,8.3919,8.429,8.3845,8.4216,210137.0
2016-03-07 15:35:00,11.34,11.35,11.32,11.34,182127.0,8.4216,8.429,8.4067,8.4216,182127.0
2016-03-07 15:40:00,11.33,11.34,11.32,11.32,191056.0,8.4142,8.4216,8.4067,8.4067,191056.0
2016-03-07 15:45:00,11.32,11.32,11.3,11.3,217913.0,8.4067,8.4067,8.3919,8.3919,217913.0
2016-03-07 15:50:00,11.3,11.32,11.3,11.3,343825.0,8.3919,8.4067,8.3919,8.3919,343825.0
2016-03-07 15:55:00,11.3,11.31,11.28,11.31,1053363.0,8.3919,8.3993,8.377,8.3993,1053363.0
2016-03-08 09:30:00,11.2,11.22,11.17,11.2,342859.0,8.3176,8.3325,8.2953,8.3176,342859.0
2016-03-08 09:35:00,11.21,11.26,11.2,11.22,102886.0,8.325,8.3622,8.3176,8.3325,102886.0
2016-03-08 09:40:00,11.21,11.22,11.12,11.13,178093.0,8.325,8.3325,8.2582,8.2656,178093.0
2016-03-08 09:45:00,11.13,11.17,11.12,11.16,177348.0,8.2656,8.2953,8.2582,8.2879,177348.0
2016-03-08 09:50:00,11.16,11.16,11.11,11.14,138781.0,8.2879,8.2879,8.2508,8.2731,138781.0
2016-03-08 09:55:00,11.13,11.14,11.11,11.13,143309.0,8.2656,8.2731,8.2508,8.2656,143309.0
2016-03-08 10:00:00,11.12,11.16,11.11,11.16,125571.0,8.2582,8.2879,8.2508,8.2879,125571.0
2016-03-08 10:05:00,11.15,11.19,11.12,11.13,229048.0,8.2805,8.3102,8.2582,8.2656,229048.0
2016-03-08 10:10:00,11.12,11.16,11.1,11.11,98457.0,8.2582,8.2879,8.2433,8.2508,98457.0
2016-03-08 10:15:00,11.11,11.15,11.08,11.09,235117.0,8.2508,8.2805,8.2285,8.2359,235117.0
2016-03-08 10:20:00,11.08,11.1,11.07,11.08,122207.0,8.2285,8.2433,8.2211,8.2285,122207.0
2016-03-08 10:25:00,11.08,11.09,11.07,11.08,179281.0,8.2285,8.2359,8.2211,8.2285,179281.0
2016-03-08 10:30:00,11.08,11.09,11.06,11.09,137024.0,8.2285,8.2359,8.2136,8.2359,137024.0
2016-03-08 10:35:00,11.09,11.11,11.07,11.09,184504.0,8.2359,8.2508,8.2211,8.2359,184504.0
2016-03-08 10:40:00,11.08,11.09,11.07,11.07,135015.0,8.2285,8.2359,8.2211,8.2211,135015.0
2016-03-08 10:45:00,11.07,11.08,11.02,11.02,160258.0,8.2211,8.2285,8.1839,8.1839,160258.0
2016-03-08 10:50:00,11.02,11.03,11.0,11.0,118875.0,8.1839,8.1914,8.1691,8.1691,118875.0
2016-03-08 10:55:00,11.0,11.01,10.96,10.97,239779.0,8.1691,8.1765,8.1394,8.1468,239779.0
2016-03-08 11:00:00,10.97,11.01,10.96,11.01,148280.0,8.1468,8.1765,8.1394,8.1765,148280.0
2016-03-08 11:05:00,11.01,11.08,11.0,11.07,163808.0,8.1765,8.2285,8.1691,8.2211,163808.0
2016-03-08 11:10:00,11.07,11.07,11.02,11.02,91983.0,8.2211,8.2211,8.1839,8.1839,91983.0
2016-03-08 11:15:00,11.02,11.08,11.02,11.06,120279.0,8.1839,8.2285,8.1839,8.2136,120279.0
2016-03-08 11:20:00,11.06,11.08,11.05,11.06,138242.0,8.2136,8.2285,8.2062,8.2136,138242.0
2016-03-08 11:25:00,11.07,11.11,11.06,11.1,138192.0,8.2211,8.2508,8.2136,8.2433,138192.0
2016-03-08 11:30:00,11.11,11.12,11.1,11.11,101958.0,8.2508,8.2582,8.2433,8.2508,101958.0
2016-03-08 11:35:00,11.11,11.11,11.05,11.05,139848.0,8.2508,8.2508,8.2062,8.2062,139848.0
2016-03-08 11:40:00,11.05,11.06,11.04,11.05,112180.0,8.2062,8.2136,8.1988,8.2062,112180.0
2016-03-08 11:45:00,11.05,11.07,11.05,11.06,64589.0,8.2062,8.2211,8.2062,8.2136,64589.0
2016-03-08 11:50:00,11.07,11.09,11.05,11.07,159035.0,8.2211,8.2359,8.2062,8.2211,159035.0
2016-03-08 11:55:00,11.07,11.09,11.05,11.05,108882.0,8.2211,8.2359,8.2062,8.2062,108882.0
2016-03-08 12:00:00,11.06,11.06,11.01,11.02,164081.0,8.2136,8.2136,8.1765,8.1839,164081.0
2016-03-08 12:05:00,11.01,11.06,11.01,11.05,116287.0,8.1765,8.2136,8.1765,8.2062,116287.0
2016-03-08 12:10:00,11.06,11.07,11.04,11.05,150427.0,8.2136,8.2211,8.1988,8.2062,150427.0
2016-03-08 12:15:00,11.05,11.11,11.04,11.11,112585.0,8.2062,8.2508,8.1988,8.2508,112585.0
2016-03-08 12:20:00,11.11,11.13,11.1,11.13,87760.0,8.2508,8.2656,8.2433,8.2656,87760.0
2016-03-08 12:25:00,11.13,11.14,11.11,11.13,68579.0,8.2656,8.2731,8.2508,8.2656,68579.0
2016-03-08 12:30:00,11.14,11.16,11.13,11.13,84827.0,8.2731,8.2879,8.2656,8.2656,84827.0
2016-03-08 12:35:00,11.13,11.14,11.11,11.14,71610.0,8.2656,8.2731,8.2508,8.2731,71610.0
2016-03-08 12:40:00,11.13,11.14,11.13,11.13,14697.0,8.2656,8.2731,8.2656,8.2656,14697.0
2016-03-08 12:45:00,11.13,11.15,11.12,11.15,72005.0,8.2656,8.2805,8.2582,8.2805,72005.0
2016-03-08 12:50:00,11.15,11.17,11.13,11.15,91547.0,8.2805,8.2953,8.2656,8.2805,91547.0
2016-03-08 12:55:00,11.14,11.17,11.14,11.17,50164.0,8.2731,8.2953,8.2731,8.2953,50164.0
2016-03-08 13:00:00,11.17,11.17,11.15,11.17,59624.0,8.2953,8.2953,8.2805,8.2953,59624.0
2016-03-08 13:05:00,11.17,11.17,11.15,11.16,79069.0,8.2953,8.2953,8.2805,8.2879,79069.0
2016-03-08 13:10:00,11.17,11.18,11.15,11.17,135039.0,8.2953,8.3028,8.2805,8.2953,135039.0
2016-03-08 13:15:00,11.17,11.22,11.17,11.2,83762.0,8.2953,8.3325,8.2953,8.3176,83762.0
2016-03-08 13:20:00,11.21,11.25,11.2,11.23,104761.0,8.325,8.3547,8.3176,8.3399,104761.0
2016-03-08 13:25:00,11.24,11.24,11.2,11.21,64122.0,8.3473,8.3473,8.3176,8.325,64122.0
2016-03-08 13:30:00,11.21,11.26,11.2,11.26,168612.0,8.325,8.3622,8.3176,8.3622,168612.0
2016-03-08 13:35:00,11.25,11.27,11.24,11.25,73994.0,8.3547,8.3696,8.3473,8.3547,73994.0
2016-03-08 13:40:00,11.26,11.27,11.25,11.26,90992.0,8.3622,8.3696,8.3547,8.3622,90992.0
2016-03-08 13:45:00,11.27,11.27,11.25,11.26,57213.0,8.3696,8.3696,8.3547,8.3622,57213.0
2016-03-08 13:50:00,11.26,11.26,11.23,11.23,86698.0,8.3622,8.3622,8.3399,8.3399,86698.0
2016-03-08 13:55:00,11.23,11.27,11.23,11.24,125328.0,8.3399,8.3696,8.3399,8.3473,125328.0
2016-03-08 14:00:00,11.24,11.25,11.2,11.23,129835.0,8.3473,8.3547,8.3176,8.3399,129835.0
2016-03-08 14:05:00,11.23,11.25,11.22,11.24,70911.0,8.3399,8.3547,8.3325,8.3473,70911.0
2016-03-08 14:10:00,11.23,11.25,11.23,11.25,65130.0,8.3399,8.3547,8.3399,8.3547,65130.0
2016-03-08 14:15:00,11.25,11.25,11.23,11.23,69089.0,8.3547,8.3547,8.3399,8.3399,69089.0
2016-03-08 14:20:00,11.24,11.26,11.22,11.23,85776.0,8.3473,8.3622,8.3325,8.3399,85776.0
2016-03-08 14:25:00,11.23,11.23,11.21,11.22,63022.0,8.3399,8.3399,8.325,8.3325,63022.0
2016-03-08 14:30:00,11.21,11.22,11.2,11.21,62715.0,8.325,8.3325,8.3176,8.325,62715.0
2016-03-08 14:35:00,11.2,11.21,11.18,11.19,96274.0,8.3176,8.325,8.3028,8.3102,96274.0
2016-03-08 14:40:00,11.19,11.23,11.18,11.21,147494.0,8.3102,8.3399,8.3028,8.325,147494.0
2016-03-08 14:45:00,11.22,11.22,11.2,11.21,84690.0,8.3325,8.3325,8.3176,8.325,84690.0
2016-03-08 14:50:00,11.21,11.22,11.17,11.18,95529.0,8.325,8.3325,8.2953,8.3028,95529.0
2016-03-08 14:55:00,11.19,11.2,11.18,11.19,98653.0,8.3102,8.3176,8.3028,8.3102,98653.0
2016-03-08 15:00:00,11.18,11.2,11.15,11.16,90786.0,8.3028,8.3176,8.2805,8.2879,90786.0
2016-03-08 15:05:00,11.16,11.16,11.13,11.13,94452.0,8.2879,8.2879,8.2656,8.2656,94452.0
2016-03-08 15:10:00,11.13,11.15,11.13,11.13,121185.0,8.2656,8.2805,8.2656,8.2656,121185.0
2016-03-08 15:15:00,11.13,11.14,11.11,11.12,118608.0,8.2656,8.2731,8.2508,8.2582,118608.0
2016-03-08 15:20:00,11.12,11.13,11.11,11.12,109221.0,8.2582,8.2656,8.2508,8.2582,109221.0
2016-03-08 15:25:00,11.12,11.12,11.08,11.08,125120.0,8.2582,8.2582,8.2285,8.2285,125120.0
2016-03-08 15:30:00,11.08,11.09,11.06,11.07,169466.0,8.2285,8.2359,8.2136,8.2211,169466.0
2016-03-08 15:35:00,11.07,11.09,11.07,11.07,157319.0,8.2211,8.2359,8.2211,8.2211,157319.0
2016-03-08 15:40:00,11.08,11.1,11.06,11.07,436227.0,8.2285,8.2433,8.2136,8.2211,436227.0
2016-03-08 15:45:00,11.07,11.1,11.05,11.07,367233.0,8.2211,8.2433,8.2062,8.2211,367233.0
2016-03-08 15:50:00,11.07,11.07,11.04,11.04,423970.0,8.2211,8.2211,8.1988,8.1988,423970.0
2016-03-08 15:55:00,11.04,11.06,11.03,11.05,922467.0,8.1988,8.2136,8.1914,8.2062,922467.0
2016-03-09 09:30:00,11.09,11.26,11.09,11.25,388214.0,8.2359,8.3622,8.2359,8.3547,388214.0
2016-03-09 09:35:00,11.24,11.25,11.2,11.25,194210.0,8.3473,8.3547,8.3176,8.3547,194210.0
2016-03-09 09:40:00,11.25,11.3,11.25,11.3,170373.0,8.3547,8.3919,8.3547,8.3919,170373.0
2016-03-09 09:45:00,11.3,11.3,11.21,11.22,125873.0,8.3919,8.3919,8.325,8.3325,125873.0
2016-03-09 09:50:00,11.23,11.24,11.18,11.22,203837.0,8.3399,8.3473,8.3028,8.3325,203837.0
2016-03-09 09:55:00,11.22,11.25,11.21,11.23,122298.0,8.3325,8.3547,8.325,8.3399,122298.0
2016-03-09 10:00:00,11.24,11.25,11.21,11.24,143420.0,8.3473,8.3547,8.325,8.3473,143420.0
2016-03-09 10:05:00,11.23,11.25,11.2,11.2,123983.0,8.3399,8.3547,8.3176,8.3176,123983.0
2016-03-09 10:10:00,11.21,11.23,11.19,11.22,132798.0,8.325,8.3399,8.3102,8.3325,132798.0
2016-03-09 10:15:00,11.21,11.25,11.21,11.25,194069.0,8.325,8.3547,8.325,8.3547,194069.0
2016-03-09 10:20:00,11.25,11.26,11.22,11.24,180357.0,8.3547,8.3622,8.3325,8.3473,180357.0
2016-03-09 10:25:00,11.24,11.27,11.23,11.27,98171.0,8.3473,8.3696,8.3399,8.3696,98171.0
2016-03-09 10:30:00,11.27,11.33,11.27,11.32,233107.0,8.3696,8.4142,8.3696,8.4067,233107.0
2016-03-09 10:35:00,11.32,11.36,11.31,11.34,161177.0,8.4067,8.4364,8.3993,8.4216,161177.0
2016-03-09 10:40:00,11.34,11.35,11.31,11.31,165039.0,8.4216,8.429,8.3993,8.3993,165039.0
2016-03-09 10:45:00,11.31,11.34,11.3,11.33,132440.0,8.3993,8.4216,8.3919,8.4142,132440.0
2016-03-09 10:50:00,11.33,11.34,11.27,11.29,204291.0,8.4142,8.4216,8.3696,8.3845,204291.0
2016-03-09 10:55:00,11.29,11.32,11.27,11.31,124881.0,8.3845,8.4067,8.3696,8.3993,124881.0
2016-03-09 11:00:00,11.31,11.34,11.31,11.32,109740.0,8.3993,8.4216,8.3993,8.4067,109740.0
2016-03-09 11:05:00,11.32,11.33,11.31,11.32,102773.0,8.4067,8.4142,8.3993,8.4067,102773.0
2016-03-09 11:10:00,11.32,11.36,11.31,11.33,158535.0,8.4067,8.4364,8.3993,8.4142,158535.0
2016-03-09 11:15:00,11.34,11.35,11.33,11.34,116871.0,8.4216,8.429,8.4142,8.4216,116871.0
2016-03-09 11:20:00,11.34,11.36,11.32,11.36,109342.0,8.4216,8.4364,8.4067,8.4364,109342.0
2016-03-09 11:25:00,11.36,11.39,11.35,11.39,119650.0,8.4364,8.4587,8.429,8.4587,119650.0
2016-03-09 11:30:00,11.38,11.4,11.37,11.38,118769.0,8.4513,8.4661,8.4439,8.4513,118769.0
2016-03-09 11:35:00,11.38,11.4,11.37,11.4,102945.0,8.4513,8.4661,8.4439,8.4661,102945.0
2016-03-09 11:40:00,11.39,11.41,11.37,11.4,187138.0,8.4587,8.4736,8.4439,8.4661,187138.0
2016-03-09 11:45:00,11.4,11.41,11.38,11.39,115177.0,8.4661,8.4736,8.4513,8.4587,115177.0
2016-03-09 11:50:00,11.4,11.4,11.38,11.38,88920.0,8.4661,8.4661,8.4513,8.4513,88920.0
2016-03-09 11:55:00,11.38,11.43,11.38,11.42,217633.0,8.4513,8.4884,8.4513,8.481,217633.0
2016-03-09 12:00:00,11.42,11.42,11.4,11.4,94037.0,8.481,8.481,8.4661,8.4661,94037.0
2016-03-09 12:05:00,11.41,11.41,11.39,11.39,49047.0,8.4736,8.4736,8.4587,8.4587,49047.0
2016-03-09 12:10:00,11.39,11.41,11.39,11.41,111001.0,8.4587,8.4736,8.4587,8.4736,111001.0
2016-03-09 12:15:00,11.41,11.41,11.39,11.4,90848.0,8.4736,8.4736,8.4587,8.4661,90848.0
2016-03-09 12:20:00,11.4,11.41,11.39,11.41,40485.0,8.4661,8.4736,8.4587,8.4736,40485.0
2016-03-09 12:25:00,11.41,11.41,11.39,11.4,68661.0,8.4736,8.4736,8.4587,8.4661,68661.0
2016-03-09 12:30:00,11.4,11.43,11.4,11.42,112360.0,8.4661,8.4884,8.4661,8.481,112360.0
2016-03-09 12:35:00,11.42,11.42,11.38,11.39,87548.0,8.481,8.481,8.4513,8.4587,87548.0
2016-03-09 12:40:00,11.4,11.4,11.37,11.37,93788.0,8.4661,8.4661,8.4439,8.4439,93788.0
2016-03-09 12:45:00,11.38,11.39,11.37,11.38,86335.0,8.4513,8.4587,8.4439,8.4513,86335.0
2016-03-09 12:50:00,11.39,11.41,11.38,11.41,195248.0,8.4587,8.4736,8.4513,8.4736,195248.0
2016-03-09 12:55:00,11.41,11.42,11.4,11.41,99980.0,8.4736,8.481,8.4661,8.4736,99980.0
2016-03-09 13:00:00,11.4,11.41,11.39,11.4,85242.0,8.4661,8.4736,8.4587,8.4661,85242.0
2016-03-09 13:05:00,11.41,11.41,11.4,11.41,85833.0,8.4736,8.4736,8.4661,8.4736,85833.0
2016-03-09 13:10:00,11.41,11.43,11.4,11.43,127402.0,8.4736,8.4884,8.4661,8.4884,127402.0
2016-03-09 13:15:00,11.43,11.43,11.39,11.39,71994.0,8.4884,8.4884,8.4587,8.4587,71994.0
2016-03-09 13:20:00,11.39,11.41,11.38,11.38,80297.0,8.4587,8.4736,8.4513,8.4513,80297.0
2016-03-09 13:25:00,11.39,11.4,11.38,11.39,200021.0,8.4587,8.4661,8.4513,8.4587,200021.0
2016-03-09 13:30:00,11.39,11.4,11.37,11.37,87939.0,8.4587,8.4661,8.4439,8.4439,87939.0
2016-03-09 13:35:00,11.37,11.39,11.37,11.39,52054.0,8.4439,8.4587,8.4439,8.4587,52054.0
2016-03-09 13:40:00,11.38,11.39,11.38,11.38,40261.0,8.4513,8.4587,8.4513,8.4513,40261.0
2016-03-09 13:45:00,11.38,11.43,11.38,11.43,101711.0,8.4513,8.4884,8.4513,8.4884,101711.0
2016-03-09 13:50:00,11.42,11.43,11.4,11.4,82402.0,8.481,8.4884,8.4661,8.4661,82402.0
2016-03-09 13:55:00,11.4,11.43,11.4,11.43,109275.0,8.4661,8.4884,8.4661,8.4884,109275.0
2016-03-09 14:00:00,11.43,11.44,11.42,11.43,82170.0,8.4884,8.4958,8.481,8.4884,82170.0
2016-03-09 14:05:00,11.44,11.45,11.43,11.45,78968.0,8.4958,8.5033,8.4884,8.5033,78968.0
2016-03-09 14:10:00,11.45,11.45,11.43,11.43,83420.0,8.5033,8.5033,8.4884,8.4884,83420.0
2016-03-09 14:15:00,11.43,11.44,11.42,11.42,136352.0,8.4884,8.4958,8.481,8.481,136352.0
2016-03-09 14:20:00,11.42,11.43,11.4,11.4,138312.0,8.481,8.4884,8.4661,8.4661,138312.0
2016-03-09 14:25:00,11.4,11.41,11.38,11.4,163946.0,8.4661,8.4736,8.4513,8.4661,163946.0
2016-03-09 14:30:00,11.4,11.41,11.38,11.4,115984.0,8.4661,8.4736,8.4513,8.4661,115984.0
2016-03-09 14:35:00,11.4,11.4,11.38,11.38,100939.0,8.4661,8.4661,8.4513,8.4513,100939.0
2016-03-09 14:40:00,11.38,11.4,11.38,11.38,118269.0,8.4513,8.4661,8.4513,8.4513,118269.0
2016-03-09 14:45:00,11.38,11.39,11.38,11.38,61270.0,8.4513,8.4587,8.4513,8.4513,61270.0
2016-03-09 14:50:00,11.39,11.4,11.37,11.37,136206.0,8.4587,8.4661,8.4439,8.4439,136206.0
2016-03-09 14:55:00,11.37,11.39,11.37,11.37,159422.0,8.4439,8.4587,8.4439,8.4439,159422.0
2016-03-09 15:00:00,11.38,11.38,11.37,11.37,54940.0,8.4513,8.4513,8.4439,8.4439,54940.0
2016-03-09 15:05:00,11.37,11.38,11.34,11.35,165721.0,8.4439,8.4513,8.4216,8.429,165721.0
2016-03-09 15:10:00,11.35,11.35,11.33,11.33,99631.0,8.429,8.429,8.4142,8.4142,99631.0
2016-03-09 15:15:00,11.33,11.35,11.33,11.34,130507.0,8.4142,8.429,8.4142,8.4216,130507.0
2016-03-09 15:20:00,11.34,11.35,11.34,11.35,116712.0,8.4216,8.429,8.4216,8.429,116712.0
2016-03-09 15:25:00,11.35,11.36,11.34,11.35,207265.0,8.429,8.4364,8.4216,8.429,207265.0
2016-03-09 15:30:00,11.35,11.36,11.33,11.34,210199.0,8.429,8.4364,8.4142,8.4216,210199.0
2016-03-09 15:35:00,11.34,11.36,11.33,11.34,257052.0,8.4216,8.4364,8.4142,8.4216,257052.0
2016-03-09 15:40:00,11.34,11.35,11.33,11.34,218564.0,8.4216,8.429,8.4142,8.4216,218564.0
2016-03-09 15:45:00,11.33,11.34,11.33,11.33,194088.0,8.4142,8.4216,8.4142,8.4142,194088.0
2016-03-09 15:50:00,11.33,11.34,11.33,11.33,266195.0,8.4142,8.4216,8.4142,8.4142,266195.0
2016-03-09 15:55:00,11.33,11.36,11.33,11.36,731061.0,8.4142,8.4364,8.4142,8.4364,731061.0
2016-03-10 09:30:00,11.39,11.5,11.39,11.45,748497.0,8.4587,8.5404,8.4587,8.5033,748497.0
2016-03-10 09:35:00,11.46,11.46,11.39,11.44,184590.0,8.5107,8.5107,8.4587,8.4958,184590.0
2016-03-10 09:40:00,11.45,11.45,11.4,11.43,160615.0,8.5033,8.5033,8.4661,8.4884,160615.0
2016-03-10 09:45:00,11.44,11.47,11.42,11.46,275453.0,8.4958,8.5181,8.481,8.5107,275453.0
2016-03-10 09:50:00,11.46,11.52,11.46,11.52,201579.0,8.5107,8.5553,8.5107,8.5553,201579.0
2016-03-10 09:55:00,11.52,11.56,11.47,11.55,341739.0,8.5553,8.585,8.5181,8.5775,341739.0
2016-03-10 10:00:00,11.56,11.56,11.51,11.52,178718.0,8.585,8.585,8.5478,8.5553,178718.0
2016-03-10 10:05:00,11.52,11.52,11.46,11.48,218582.0,8.5553,8.5553,8.5107,8.5256,218582.0
2016-03-10 10:10:00,11.48,11.48,11.41,11.45,149200.0,8.5256,8.5256,8.4736,8.5033,149200.0
2016-03-10 10:15:00,11.45,11.48,11.41,11.41,137859.0,8.5033,8.5256,8.4736,8.4736,137859.0
2016-03-10 10:20:00,11.41,11.42,11.37,11.38,126350.0,8.4736,8.481,8.4439,8.4513,126350.0
2016-03-10 10:25:00,11.38,11.38,11.32,11.32,155779.0,8.4513,8.4513,8.4067,8.4067,155779.0
2016-03-10 10:30:00,11.33,11.33,11.24,11.27,245209.0,8.4142,8.4142,8.3473,8.3696,245209.0
2016-03-10 10:35:00,11.27,11.28,11.21,11.23,160014.0,8.3696,8.377,8.325,8.3399,160014.0
2016-03-10 10:40:00,11.23,11.3,11.22,11.3,186222.0,8.3399,8.3919,8.3325,8.3919,186222.0
2016-03-10 10:45:00,11.3,11.34,11.29,11.33,178961.0,8.3919,8.4216,8.3845,8.4142,178961.0
2016-03-10 10:50:00,11.33,11.33,11.3,11.33,199330.0,8.4142,8.4142,8.3919,8.4142,199330.0
2016-03-10 10:55:00,11.32,11.33,11.26,11.27,234443.0,8.4067,8.4142,8.3622,8.3696,234443.0
2016-03-10 11:00:00,11.27,11.28,11.21,11.23,189830.0,8.3696,8.377,8.325,8.3399,189830.0
2016-03-10 11:05:00,11.23,11.27,11.22,11.26,92952.0,8.3399,8.3696,8.3325,8.3622,92952.0
2016-03-10 11:10:00,11.25,11.31,11.23,11.31,217772.0,8.3547,8.3993,8.3399,8.3993,217772.0
2016-03-10 11:15:00,11.31,11.33,11.26,11.26,127555.0,8.3993,8.4142,8.3622,8.3622,127555.0
2016-03-10 11:20:00,11.26,11.26,11.18,11.2,116872.0,8.3622,8.3622,8.3028,8.3176,116872.0
2016-03-10 11:25:00,11.2,11.2,11.14,11.16,109806.0,8.3176,8.3176,8.2731,8.2879,109806.0
2016-03-10 11:30:00,11.17,11.19,11.15,11.19,133902.0,8.2953,8.3102,8.2805,8.3102,133902.0
2016-03-10 11:35:00,11.19,11.24,11.17,11.21,151698.0,8.3102,8.3473,8.2953,8.325,151698.0
2016-03-10 11:40:00,11.22,11.27,11.22,11.23,163525.0,8.3325,8.3696,8.3325,8.3399,163525.0
2016-03-10 11:45:00,11.22,11.27,11.21,11.26,124277.0,8.3325,8.3696,8.325,8.3622,124277.0
2016-03-10 11:50:00,11.26,11.26,11.23,11.24,95840.0,8.3622,8.3622,8.3399,8.3473,95840.0
2016-03-10 11:55:00,11.24,11.3,11.24,11.28,161712.0,8.3473,8.3919,8.3473,8.377,161712.0
2016-03-10 12:00:00,11.28,11.29,11.26,11.27,64724.0,8.377,8.3845,8.3622,8.3696,64724.0
2016-03-10 12:05:00,11.27,11.27,11.25,11.25,176928.0,8.3696,8.3696,8.3547,8.3547,176928.0
2016-03-10 12:10:00,11.26,11.26,11.23,11.26,78791.0,8.3622,8.3622,8.3399,8.3622,78791.0
2016-03-10 12:15:00,11.26,11.29,11.24,11.29,91999.0,8.3622,8.3845,8.3473,8.3845,91999.0
2016-03-10 12:20:00,11.29,11.3,11.24,11.25,86937.0,8.3845,8.3919,8.3473,8.3547,86937.0
2016-03-10 12:25:00,11.25,11.26,11.25,11.26,25864.0,8.3547,8.3622,8.3547,8.3622,25864.0
2016-03-10 12:30:00,11.26,11.28,11.24,11.27,107852.0,8.3622,8.377,8.3473,8.3696,107852.0
2016-03-10 12:35:00,11.27,11.27,11.21,11.21,101163.0,8.3696,8.3696,8.325,8.325,101163.0
2016-03-10 12:40:00,11.22,11.22,11.17,11.18,76726.0,8.3325,8.3325,8.2953,8.3028,76726.0
2016-03-10 12:45:00,11.18,11.21,11.15,11.15,120499.0,8.3028,8.325,8.2805,8.2805,120499.0
2016-03-10 12:50:00,11.16,11.2,11.15,11.19,103473.0,8.2879,8.3176,8.2805,8.3102,103473.0
2016-03-10 12:55:00,11.18,11.2,11.18,11.19,81819.0,8.3028,8.3176,8.3028,8.3102,81819.0
2016-03-10 13:00:00,11.19,11.22,11.18,11.22,66322.0,8.3102,8.3325,8.3028,8.3325,66322.0
2016-03-10 13:05:00,11.22,11.24,11.2,11.24,220304.0,8.3325,8.3473,8.3176,8.3473,220304.0
2016-03-10 13:10:00,11.24,11.24,11.19,11.21,116825.0,8.3473,8.3473,8.3102,8.325,116825.0
2016-03-10 13:15:00,11.22,11.25,11.21,11.25,103686.0,8.3325,8.3547,8.325,8.3547,103686.0
2016-03-10 13:20:00,11.25,11.28,11.24,11.28,120202.0,8.3547,8.377,8.3473,8.377,120202.0
2016-03-10 13:25:00,11.28,11.31,11.27,11.3,169428.0,8.377,8.3993,8.3696,8.3919,169428.0
2016-03-10 13:30:00,11.3,11.31,11.29,11.31,57575.0,8.3919,8.3993,8.3845,8.3993,57575.0
2016-03-10 13:35:00,11.31,11.33,11.29,11.32,159164.0,8.3993,8.4142,8.3845,8.4067,159164.0
2016-03-10 13:40:00,11.32,11.32,11.27,11.28,72448.0,8.4067,8.4067,8.3696,8.377,72448.0
2016-03-10 13:45:00,11.27,11.3,11.26,11.3,124106.0,8.3696,8.3919,8.3622,8.3919,124106.0
2016-03-10 13:50:00,11.3,11.32,11.29,11.32,81099.0,8.3919,8.4067,8.3845,8.4067,81099.0
2016-03-10 13:55:00,11.32,11.32,11.28,11.28,114075.0,8.4067,8.4067,8.377,8.377,114075.0
2016-03-10 14:00:00,11.28,11.29,11.27,11.27,96636.0,8.377,8.3845,8.3696,8.3696,96636.0
2016-03-10 14:05:00,11.28,11.28,11.23,11.24,148027.0,8.377,8.377,8.3399,8.3473,148027.0
2016-03-10 14:10:00,11.23,11.24,11.21,11.24,88597.0,8.3399,8.3473,8.325,8.3473,88597.0
2016-03-10 14:15:00,11.24,11.25,11.23,11.23,138266.0,8.3473,8.3547,8.3399,8.3399,138266.0
2016-03-10 14:20:00,11.24,11.31,11.22,11.31,155304.0,8.3473,8.3993,8.3325,8.3993,155304.0
2016-03-10 14:25:00,11.3,11.32,11.28,11.32,202157.0,8.3919,8.4067,8.377,8.4067,202157.0
2016-03-10 14:30:00,11.31,11.32,11.3,11.3,103184.0,8.3993,8.4067,8.3919,8.3919,103184.0
2016-03-10 14:35:00,11.3,11.34,11.3,11.33,139400.0,8.3919,8.4216,8.3919,8.4142,139400.0
2016-03-10 14:40:00,11.34,11.38,11.33,11.37,197841.0,8.4216,8.4513,8.4142,8.4439,197841.0
2016-03-10 14:45:00,11.37,11.39,11.36,11.39,90802.0,8.4439,8.4587,8.4364,8.4587,90802.0
2016-03-10 14:50:00,11.39,11.41,11.38,11.4,225212.0,8.4587,8.4736,8.4513,8.4661,225212.0
2016-03-10 14:55:00,11.4,11.41,11.38,11.39,156208.0,8.4661,8.4736,8.4513,8.4587,156208.0
2016-03-10 15:00:00,11.4,11.41,11.39,11.39,144497.0,8.4661,8.4736,8.4587,8.4587,144497.0
2016-03-10 15:05:00,11.39,11.41,11.38,11.4,167175.0,8.4587,8.4736,8.4513,8.4661,167175.0
2016-03-10 15:10:00,11.41,11.43,11.39,11.43,248413.0,8.4736,8.4884,8.4587,8.4884,248413.0
2016-03-10 15:15:00,11.42,11.45,11.42,11.42,133835.0,8.481,8.5033,8.481,8.481,133835.0
2016-03-10 15:20:00,11.43,11.43,11.39,11.4,200265.0,8.4884,8.4884,8.4587,8.4661,200265.0
2016-03-10 15:25:00,11.4,11.45,11.39,11.44,198633.0,8.4661,8.5033,8.4587,8.4958,198633.0
2016-03-10 15:30:00,11.44,11.45,11.41,11.41,176757.0,8.4958,8.5033,8.4736,8.4736,176757.0
2016-03-10 15:35:00,11.42,11.42,11.39,11.39,180602.0,8.481,8.481,8.4587,8.4587,180602.0
2016-03-10 15:40:00,11.39,11.4,11.38,11.38,209622.0,8.4587,8.4661,8.4513,8.4513,209622.0
2016-03-10 15:45:00,11.38,11.39,11.37,11.39,403958.0,8.4513,8.4587,8.4439,8.4587,403958.0
2016-03-10 15:50:00,11.38,11.41,11.38,11.41,353270.0,8.4513,8.4736,8.4513,8.4736,353270.0
2016-03-10 15:55:00,11.4,11.42,11.4,11.42,888859.0,8.4661,8.481,8.4661,8.481,888859.0
2016-03-11 09:30:00,11.52,11.6,11.51,11.57,776197.0,8.5553,8.6147,8.5478,8.5924,776197.0
2016-03-11 09:35:00,11.56,11.59,11.54,11.59,177018.0,8.585,8.6072,8.5701,8.6072,177018.0
2016-03-11 09:40:00,11.59,11.59,11.54,11.55,111641.0,8.6072,8.6072,8.5701,8.5775,111641.0
2016-03-11 09:45:00,11.56,11.56,11.49,11.5,130425.0,8.585,8.585,8.533,8.5404,130425.0
2016-03-11 09:50:00,11.5,11.53,11.49,11.5,167382.0,8.5404,8.5627,8.533,8.5404,167382.0
2016-03-11 09:55:00,11.5,11.52,11.48,11.49,129127.0,8.5404,8.5553,8.5256,8.533,129127.0
2016-03-11 10:00:00,11.49,11.5,11.48,11.5,93376.0,8.533,8.5404,8.5256,8.5404,93376.0
2016-03-11 10:05:00,11.49,11.52,11.49,11.51,224829.0,8.533,8.5553,8.533,8.5478,224829.0
2016-03-11 10:10:00,11.51,11.52,11.49,11.49,148637.0,8.5478,8.5553,8.533,8.533,148637.0
2016-03-11 10:15:00,11.5,11.53,11.48,11.53,76133.0,8.5404,8.5627,8.5256,8.5627,76133.0
2016-03-11 10:20:00,11.53,11.53,11.5,11.53,127831.0,8.5627,8.5627,8.5404,8.5627,127831.0
2016-03-11 10:25:00,11.52,11.53,11.5,11.52,84360.0,8.5553,8.5627,8.5404,8.5553,84360.0
2016-03-11 10:30:00,11.52,11.54,11.51,11.53,191043.0,8.5553,8.5701,8.5478,8.5627,191043.0
2016-03-11 10:35:00,11.53,11.54,11.5,11.5,109410.0,8.5627,8.5701,8.5404,8.5404,109410.0
2016-03-11 10:40:00,11.51,11.54,11.5,11.51,90041.0,8.5478,8.5701,8.5404,8.5478,90041.0
2016-03-11 10:45:00,11.51,11.55,11.51,11.53,117976.0,8.5478,8.5775,8.5478,8.5627,117976.0
2016-03-11 10:50:00,11.54,11.54,11.5,11.54,149679.0,8.5701,8.5701,8.5404,8.5701,149679.0
2016-03-11 10:55:00,11.54,11.54,11.52,11.54,50563.0,8.5701,8.5701,8.5553,8.5701,50563.0
2016-03-11 11:00:00,11.53,11.55,11.53,11.53,110265.0,8.5627,8.5775,8.5627,8.5627,110265.0
2016-03-11 11:05:00,11.53,11.56,11.53,11.54,167105.0,8.5627,8.585,8.5627,8.5701,167105.0
2016-03-11 11:10:00,11.55,11.56,11.54,11.54,97613.0,8.5775,8.585,8.5701,8.5701,97613.0
2016-03-11 11:15:00,11.54,11.58,11.54,11.58,142372.0,8.5701,8.5998,8.5701,8.5998,142372.0
2016-03-11 11:20:00,11.58,11.59,11.56,11.59,90137.0,8.5998,8.6072,8.585,8.6072,90137.0
2016-03-11 11:25:00,11.58,11.59,11.57,11.58,83746.0,8.5998,8.6072,8.5924,8.5998,83746.0
2016-03-11 11:30:00,11.58,11.59,11.56,11.56,80245.0,8.5998,8.6072,8.585,8.585,80245.0
2016-03-11 11:35:00,11.57,11.59,11.56,11.57,88501.0,8.5924,8.6072,8.585,8.5924,88501.0
2016-03-11 11:40:00,11.57,11.57,11.56,11.56,24798.0,8.5924,8.5924,8.585,8.585,24798.0
2016-03-11 11:45:00,11.56,11.57,11.54,11.55,115290.0,8.585,8.5924,8.5701,8.5775,115290.0
2016-03-11 11:50:00,11.54,11.55,11.53,11.54,61661.0,8.5701,8.5775,8.5627,8.5701,61661.0
2016-03-11 11:55:00,11.54,11.56,11.51,11.51,171240.0,8.5701,8.585,8.5478,8.5478,171240.0
2016-03-11 12:00:00,11.51,11.52,11.48,11.49,230729.0,8.5478,8.5553,8.5256,8.533,230729.0
2016-03-11 12:05:00,11.49,11.5,11.48,11.48,67308.0,8.533,8.5404,8.5256,8.5256,67308.0
2016-03-11 12:10:00,11.49,11.51,11.48,11.5,154919.0,8.533,8.5478,8.5256,8.5404,154919.0
2016-03-11 12:15:00,11.5,11.52,11.49,11.52,62561.0,8.5404,8.5553,8.533,8.5553,62561.0
2016-03-11 12:20:00,11.51,11.52,11.5,11.52,129486.0,8.5478,8.5553,8.5404,8.5553,129486.0
2016-03-11 12:25:00,11.51,11.53,11.5,11.51,144862.0,8.5478,8.5627,8.5404,8.5478,144862.0
2016-03-11 12:30:00,11.51,11.52,11.5,11.51,56206.0,8.5478,8.5553,8.5404,8.5478,56206.0
2016-03-11 12:35:00,11.51,11.52,11.49,11.49,64571.0,8.5478,8.5553,8.533,8.533,64571.0
2016-03-11 12:40:00,11.49,11.5,11.48,11.5,66446.0,8.533,8.5404,8.5256,8.5404,66446.0
2016-03-11 12:45:00,11.49,11.52,11.49,11.5,78991.0,8.533,8.5553,8.533,8.5404,78991.0
2016-03-11 12:50:00,11.49,11.5,11.48,11.48,27684.0,8.533,8.5404,8.5256,8.5256,27684.0
2016-03-11 12:55:00,11.48,11.49,11.47,11.47,49352.0,8.5256,8.533,8.5181,8.5181,49352.0
2016-03-11 13:00:00,11.48,11.48,11.45,11.46,154375.0,8.5256,8.5256,8.5033,8.5107,154375.0
2016-03-11 13:05:00,11.46,11.48,11.45,11.46,186553.0,8.5107,8.5256,8.5033,8.5107,186553.0
2016-03-11 13:10:00,11.46,11.49,11.46,11.47,95541.0,8.5107,8.533,8.5107,8.5181,95541.0
2016-03-11 13:15:00,11.48,11.5,11.47,11.5,65312.0,8.5256,8.5404,8.5181,8.5404,65312.0
2016-03-11 13:20:00,11.5,11.5,11.48,11.48,53740.0,8.5404,8.5404,8.5256,8.5256,53740.0
2016-03-11 13:25:00,11.49,11.51,11.48,11.49,87243.0,8.533,8.5478,8.5256,8.533,87243.0
2016-03-11 13:30:00,11.49,11.5,11.48,11.49,64080.0,8.533,8.5404,8.5256,8.533,64080.0
2016-03-11 13:35:00,11.49,11.51,11.48,11.49,95485.0,8.533,8.5478,8.5256,8.533,95485.0
2016-03-11 13:40:00,11.49,11.49,11.47,11.47,55076.0,8.533,8.533,8.5181,8.5181,55076.0
2016-03-11 13:45:00,11.48,11.49,11.46,11.49,64167.0,8.5256,8.533,8.5107,8.533,64167.0
2016-03-11 13:50:00,11.49,11.52,11.49,11.51,53791.0,8.533,8.5553,8.533,8.5478,53791.0
2016-03-11 13:55:00,11.52,11.52,11.5,11.5,103770.0,8.5553,8.5553,8.5404,8.5404,103770.0
2016-03-11 14:00:00,11.5,11.51,11.5,11.5,19239.0,8.5404,8.5478,8.5404,8.5404,19239.0
2016-03-11 14:05:00,11.5,11.51,11.5,11.51,28568.0,8.5404,8.5478,8.5404,8.5478,28568.0
2016-03-11 14:10:00,11.51,11.52,11.5,11.51,162000.0,8.5478,8.5553,8.5404,8.5478,162000.0
2016-03-11 14:15:00,11.5,11.51,11.49,11.49,55136.0,8.5404,8.5478,8.533,8.533,55136.0
2016-03-11 14:20:00,11.5,11.52,11.49,11.51,120286.0,8.5404,8.5553,8.533,8.5478,120286.0
2016-03-11 14:25:00,11.51,11.52,11.5,11.5,45012.0,8.5478,8.5553,8.5404,8.5404,45012.0
2016-03-11 14:30:00,11.51,11.52,11.5,11.51,87575.0,8.5478,8.5553,8.5404,8.5478,87575.0
2016-03-11 14:35:00,11.51,11.52,11.51,11.52,41714.0,8.5478,8.5553,8.5478,8.5553,41714.0
2016-03-11 14:40:00,11.52,11.53,11.5,11.53,149606.0,8.5553,8.5627,8.5404,8.5627,149606.0
2016-03-11 14:45:00,11.53,11.55,11.52,11.54,255867.0,8.5627,8.5775,8.5553,8.5701,255867.0
2016-03-11 14:50:00,11.54,11.55,11.53,11.54,97581.0,8.5701,8.5775,8.5627,8.5701,97581.0
2016-03-11 14:55:00,11.54,11.59,11.53,11.58,415392.0,8.5701,8.6072,8.5627,8.5998,415392.0
2016-03-11 15:00:00,11.59,11.62,11.58,11.61,409736.0,8.6072,8.6295,8.5998,8.6221,409736.0
2016-03-11 15:05:00,11.6,11.63,11.6,11.63,137207.0,8.6147,8.637,8.6147,8.637,137207.0
2016-03-11 15:10:00,11.63,11.66,11.62,11.65,233489.0,8.637,8.6592,8.6295,8.6518,233489.0
2016-03-11 15:15:00,11.65,11.67,11.64,11.67,251902.0,8.6518,8.6667,8.6444,8.6667,251902.0
2016-03-11 15:20:00,11.67,11.68,11.66,11.68,219669.0,8.6667,8.6741,8.6592,8.6741,219669.0
2016-03-11 15:25:00,11.68,11.69,11.67,11.69,243096.0,8.6741,8.6815,8.6667,8.6815,243096.0
2016-03-11 15:30:00,11.68,11.69,11.67,11.68,168859.0,8.6741,8.6815,8.6667,8.6741,168859.0
2016-03-11 15:35:00,11.68,11.69,11.67,11.68,262751.0,8.6741,8.6815,8.6667,8.6741,262751.0
2016-03-11 15:40:00,11.68,11.69,11.67,11.69,429813.0,8.6741,8.6815,8.6667,8.6815,429813.0
2016-03-11 15:45:00,11.69,11.7,11.68,11.69,212366.0,8.6815,8.6889,8.6741,8.6815,212366.0
2016-03-11 15:50:00,11.7,11.7,11.69,11.69,273095.0,8.6889,8.6889,8.6815,8.6815,273095.0
2016-03-11 15:55:00,11.69,11.7,11.68,11.69,832975.0,8.6815,8.6889,8.6741,8.6815,832975.0
2016-03-14 09:30:00,11.63,11.67,11.58,11.65,265882.0,8.637,8.6667,8.5998,8.6518,265882.0
2016-03-14 09:35:00,11.64,11.71,11.64,11.69,192092.0,8.6444,8.6964,8.6444,8.6815,192092.0
2016-03-14 09:40:00,11.69,11.7,11.62,11.62,117445.0,8.6815,8.6889,8.6295,8.6295,117445.0
2016-03-14 09:45:00,11.62,11.63,11.6,11.61,106053.0,8.6295,8.637,8.6147,8.6221,106053.0
2016-03-14 09:50:00,11.61,11.61,11.57,11.58,108677.0,8.6221,8.6221,8.5924,8.5998,108677.0
2016-03-14 09:55:00,11.58,11.65,11.57,11.65,137190.0,8.5998,8.6518,8.5924,8.6518,137190.0
2016-03-14 10:00:00,11.65,11.65,11.6,11.63,79051.0,8.6518,8.6518,8.6147,8.637,79051.0
2016-03-14 10:05:00,11.62,11.63,11.6,11.6,47327.0,8.6295,8.637,8.6147,8.6147,47327.0
2016-03-14 10:10:00,11.6,11.62,11.59,11.61,93376.0,8.6147,8.6295,8.6072,8.6221,93376.0
2016-03-14 10:15:00,11.62,11.62,11.59,11.59,160161.0,8.6295,8.6295,8.6072,8.6072,160161.0
2016-03-14 10:20:00,11.6,11.6,11.57,11.58,88853.0,8.6147,8.6147,8.5924,8.5998,88853.0
2016-03-14 10:25:00,11.58,11.63,11.58,11.59,99920.0,8.5998,8.637,8.5998,8.6072,99920.0
2016-03-14 10:30:00,11.59,11.61,11.57,11.59,83653.0,8.6072,8.6221,8.5924,8.6072,83653.0
2016-03-14 10:35:00,11.58,11.6,11.56,11.57,108314.0,8.5998,8.6147,8.585,8.5924,108314.0
2016-03-14 10:40:00,11.57,11.6,11.56,11.6,89149.0,8.5924,8.6147,8.585,8.6147,89149.0
2016-03-14 10:45:00,11.6,11.64,11.59,11.62,115858.0,8.6147,8.6444,8.6072,8.6295,115858.0
2016-03-14 10:50:00,11.62,11.63,11.59,11.6,104555.0,8.6295,8.637,8.6072,8.6147,104555.0
2016-03-14 10:55:00,11.59,11.6,11.49,11.5,299478.0,8.6072,8.6147,8.533,8.5404,299478.0
2016-03-14 11:00:00,11.5,11.53,11.49,11.51,255246.0,8.5404,8.5627,8.533,8.5478,255246.0
2016-03-14 11:05:00,11.5,11.5,11.49,11.49,73506.0,8.5404,8.5404,8.533,8.533,73506.0
2016-03-14 11:10:00,11.49,11.5,11.46,11.46,123821.0,8.533,8.5404,8.5107,8.5107,123821.0
2016-03-14 11:15:00,11.46,11.49,11.46,11.47,126482.0,8.5107,8.533,8.5107,8.5181,126482.0
2016-03-14 11:20:00,11.47,11.48,11.44,11.46,193806.0,8.5181,8.5256,8.4958,8.5107,193806.0
2016-03-14 11:25:00,11.45,11.45,11.42,11.44,157871.0,8.5033,8.5033,8.481,8.4958,157871.0
2016-03-14 11:30:00,11.44,11.44,11.41,11.43,94929.0,8.4958,8.4958,8.4736,8.4884,94929.0
2016-03-14 11:35:00,11.43,11.44,11.41,11.44,94846.0,8.4884,8.4958,8.4736,8.4958,94846.0
2016-03-14 11:40:00,11.44,11.45,11.4,11.4,135309.0,8.4958,8.5033,8.4661,8.4661,135309.0
2016-03-14 11:45:00,11.4,11.43,11.39,11.43,106240.0,8.4661,8.4884,8.4587,8.4884,106240.0
2016-03-14 11:50:00,11.43,11.44,11.42,11.44,77222.0,8.4884,8.4958,8.481,8.4958,77222.0
2016-03-14 11:55:00,11.44,11.44,11.4,11.41,79398.0,8.4958,8.4958,8.4661,8.4736,79398.0
2016-03-14 12:00:00,11.4,11.42,11.38,11.4,137515.0,8.4661,8.481,8.4513,8.4661,137515.0
2016-03-14 12:05:00,11.4,11.4,11.38,11.4,65370.0,8.4661,8.4661,8.4513,8.4661,65370.0
2016-03-14 12:10:00,11.4,11.41,11.38,11.4,149426.0,8.4661,8.4736,8.4513,8.4661,149426.0
2016-03-14 12:15:00,11.39,11.41,11.39,11.41,57547.0,8.4587,8.4736,8.4587,8.4736,57547.0
2016-03-14 12:20:00,11.4,11.41,11.38,11.38,102690.0,8.4661,8.4736,8.4513,8.4513,102690.0
2016-03-14 12:25:00,11.38,11.39,11.36,11.37,98193.0,8.4513,8.4587,8.4364,8.4439,98193.0
2016-03-14 12:30:00,11.38,11.39,11.37,11.39,39028.0,8.4513,8.4587,8.4439,8.4587,39028.0
2016-03-14 12:35:00,11.39,11.4,11.38,11.38,92110.0,8.4587,8.4661,8.4513,8.4513,92110.0
2016-03-14 12:40:00,11.38,11.41,11.38,11.4,124714.0,8.4513,8.4736,8.4513,8.4661,124714.0
2016-03-14 12:45:00,11.4,11.42,11.38,11.42,112489.0,8.4661,8.481,8.4513,8.481,112489.0
2016-03-14 12:50:00,11.42,11.45,11.4,11.45,191656.0,8.481,8.5033,8.4661,8.5033,191656.0
2016-03-14 12:55:00,11.44,11.45,11.42,11.42,116622.0,8.4958,8.5033,8.481,8.481,116622.0
2016-03-14 13:00:00,11.42,11.43,11.41,11.41,66365.0,8.481,8.4884,8.4736,8.4736,66365.0
2016-03-14 13:05:00,11.41,11.45,11.41,11.45,220754.0,8.4736,8.5033,8.4736,8.5033,220754.0
2016-03-14 13:10:00,11.46,11.47,11.45,11.45,143452.0,8.5107,8.5181,8.5033,8.5033,143452.0
2016-03-14 13:15:00,11.45,11.47,11.44,11.44,199990.0,8.5033,8.5181,8.4958,8.4958,199990.0
2016-03-14 13:20:00,11.44,11.49,11.44,11.49,132824.0,8.4958,8.533,8.4958,8.533,132824.0
2016-03-14 13:25:00,11.49,11.49,11.47,11.47,192258.0,8.533,8.533,8.5181,8.5181,192258.0
2016-03-14 13:30:00,11.47,11.48,11.46,11.46,69934.0,8.5181,8.5256,8.5107,8.5107,69934.0
2016-03-14 13:35:00,11.46,11.47,11.45,11.45,392600.0,8.5107,8.5181,8.5033,8.5033,392600.0
2016-03-14 13:40:00,11.46,11.47,11.44,11.45,209602.0,8.5107,8.5181,8.4958,8.5033,209602.0
2016-03-14 13:45:00,11.46,11.46,11.44,11.45,86348.0,8.5107,8.5107,8.4958,8.5033,86348.0
2016-03-14 13:50:00,11.45,11.46,11.44,11.46,128454.0,8.5033,8.5107,8.4958,8.5107,128454.0
2016-03-14 13:55:00,11.46,11.46,11.44,11.44,316094.0,8.5107,8.5107,8.4958,8.4958,316094.0
2016-03-14 14:00:00,11.45,11.45,11.44,11.44,81379.0,8.5033,8.5033,8.4958,8.4958,81379.0
2016-03-14 14:05:00,11.44,11.45,11.42,11.43,143157.0,8.4958,8.5033,8.481,8.4884,143157.0
2016-03-14 14:10:00,11.42,11.45,11.42,11.45,92986.0,8.481,8.5033,8.481,8.5033,92986.0
2016-03-14 14:15:00,11.45,11.45,11.43,11.43,125911.0,8.5033,8.5033,8.4884,8.4884,125911.0
2016-03-14 14:20:00,11.43,11.46,11.42,11.45,194986.0,8.4884,8.5107,8.481,8.5033,194986.0
2016-03-14 14:25:00,11.45,11.45,11.42,11.43,124204.0,8.5033,8.5033,8.481,8.4884,124204.0
2016-03-14 14:30:00,11.42,11.44,11.42,11.42,160674.0,8.481,8.4958,8.481,8.481,160674.0
2016-03-14 14:35:00,11.43,11.44,11.42,11.42,147207.0,8.4884,8.4958,8.481,8.481,147207.0
2016-03-14 14:40:00,11.42,11.45,11.42,11.44,137701.0,8.481,8.5033,8.481,8.4958,137701.0
2016-03-14 14:45:00,11.44,11.46,11.44,11.45,173480.0,8.4958,8.5107,8.4958,8.5033,173480.0
2016-03-14 14:50:00,11.45,11.45,11.43,11.44,125704.0,8.5033,8.5033,8.4884,8.4958,125704.0
2016-03-14 14:55:00,11.44,11.45,11.43,11.45,112670.0,8.4958,8.5033,8.4884,8.5033,112670.0
2016-03-14 15:00:00,11.45,11.45,11.44,11.45,57552.0,8.5033,8.5033,8.4958,8.5033,57552.0
2016-03-14 15:05:00,11.45,11.45,11.44,11.45,105006.0,8.5033,8.5033,8.4958,8.5033,105006.0
2016-03-14 15:10:00,11.45,11.51,11.44,11.49,244560.0,8.5033,8.5478,8.4958,8.533,244560.0
2016-03-14 15:15:00,11.5,11.51,11.48,11.5,171438.0,8.5404,8.5478,8.5256,8.5404,171438.0
2016-03-14 15:20:00,11.49,11.5,11.48,11.49,127598.0,8.533,8.5404,8.5256,8.533,127598.0
2016-03-14 15:25:00,11.49,11.52,11.49,11.51,200452.0,8.533,8.5553,8.533,8.5478,200452.0
2016-03-14 15:30:00,11.51,11.51,11.47,11.48,658522.0,8.5478,8.5478,8.5181,8.5256,658522.0
2016-03-14 15:35:00,11.48,11.49,11.47,11.48,282439.0,8.5256,8.533,8.5181,8.5256,282439.0
2016-03-14 15:40:00,11.48,11.49,11.47,11.48,253609.0,8.5256,8.533,8.5181,8.5256,253609.0
2016-03-14 15:45:00,11.48,11.49,11.47,11.48,351083.0,8.5256,8.533,8.5181,8.5256,351083.0
2016-03-14 15:50:00,11.48,11.49,11.46,11.46,297830.0,8.5256,8.533,8.5107,8.5107,297830.0
2016-03-14 15:55:00,11.46,11.48,11.46,11.46,897016.0,8.5107,8.5256,8.5107,8.5107,897016.0
2016-03-15 09:30:00,11.43,11.45,11.35,11.37,241943.0,8.4884,8.5033,8.429,8.4439,241943.0
2016-03-15 09:35:00,11.37,11.39,11.33,11.35,57472.0,8.4439,8.4587,8.4142,8.429,57472.0
2016-03-15 09:40:00,11.35,11.37,11.34,11.35,60299.0,8.429,8.4439,8.4216,8.429,60299.0
2016-03-15 09:45:00,11.34,11.37,11.34,11.37,72513.0,8.4216,8.4439,8.4216,8.4439,72513.0
2016-03-15 09:50:00,11.37,11.37,11.3,11.3,113048.0,8.4439,8.4439,8.3919,8.3919,113048.0
2016-03-15 09:55:00,11.32,11.34,11.31,11.34,238203.0,8.4067,8.4216,8.3993,8.4216,238203.0
2016-03-15 10:00:00,11.34,11.34,11.25,11.25,94257.0,8.4216,8.4216,8.3547,8.3547,94257.0
2016-03-15 10:05:00,11.25,11.32,11.25,11.29,202357.0,8.3547,8.4067,8.3547,8.3845,202357.0
2016-03-15 10:10:00,11.29,11.31,11.27,11.29,107566.0,8.3845,8.3993,8.3696,8.3845,107566.0
2016-03-15 10:15:00,11.29,11.3,11.24,11.25,139266.0,8.3845,8.3919,8.3473,8.3547,139266.0
2016-03-15 10:20:00,11.25,11.29,11.24,11.28,234603.0,8.3547,8.3845,8.3473,8.377,234603.0
2016-03-15 10:25:00,11.27,11.29,11.25,11.25,199195.0,8.3696,8.3845,8.3547,8.3547,199195.0
2016-03-15 10:30:00,11.26,11.28,11.24,11.25,277752.0,8.3622,8.377,8.3473,8.3547,277752.0
2016-03-15 10:35:00,11.25,11.26,11.24,11.25,97703.0,8.3547,8.3622,8.3473,8.3547,97703.0
2016-03-15 10:40:00,11.24,11.26,11.24,11.25,237231.0,8.3473,8.3622,8.3473,8.3547,237231.0
2016-03-15 10:45:00,11.24,11.26,11.2,11.25,269952.0,8.3473,8.3622,8.3176,8.3547,269952.0
2016-03-15 10:50:00,11.25,11.25,11.21,11.22,116245.0,8.3547,8.3547,8.325,8.3325,116245.0
2016-03-15 10:55:00,11.22,11.27,11.22,11.27,131592.0,8.3325,8.3696,8.3325,8.3696,131592.0
2016-03-15 11:00:00,11.26,11.27,11.25,11.25,83723.0,8.3622,8.3696,8.3547,8.3547,83723.0
2016-03-15 11:05:00,11.25,11.28,11.22,11.27,141659.0,8.3547,8.377,8.3325,8.3696,141659.0
2016-03-15 11:10:00,11.26,11.27,11.23,11.23,118003.0,8.3622,8.3696,8.3399,8.3399,118003.0
2016-03-15 11:15:00,11.23,11.25,11.22,11.23,65546.0,8.3399,8.3547,8.3325,8.3399,65546.0
2016-03-15 11:20:00,11.23,11.27,11.22,11.27,111068.0,8.3399,8.3696,8.3325,8.3696,111068.0
2016-03-15 11:25:00,11.27,11.3,11.26,11.3,57199.0,8.3696,8.3919,8.3622,8.3919,57199.0
2016-03-15 11:30:00,11.29,11.3,11.27,11.28,72857.0,8.3845,8.3919,8.3696,8.377,72857.0
2016-03-15 11:35:00,11.28,11.3,11.26,11.27,93383.0,8.377,8.3919,8.3622,8.3696,93383.0
2016-03-15 11:40:00,11.26,11.27,11.25,11.26,40198.0,8.3622,8.3696,8.3547,8.3622,40198.0
2016-03-15 11:45:00,11.26,11.27,11.25,11.26,86076.0,8.3622,8.3696,8.3547,8.3622,86076.0
2016-03-15 11:50:00,11.25,11.26,11.24,11.24,97557.0,8.3547,8.3622,8.3473,8.3473,97557.0
2016-03-15 11:55:00,11.24,11.25,11.23,11.24,59612.0,8.3473,8.3547,8.3399,8.3473,59612.0
2016-03-15 12:00:00,11.23,11.26,11.23,11.25,117662.0,8.3399,8.3622,8.3399,8.3547,117662.0
2016-03-15 12:05:00,11.24,11.26,11.24,11.26,121046.0,8.3473,8.3622,8.3473,8.3622,121046.0
2016-03-15 12:10:00,11.26,11.26,11.25,11.26,35868.0,8.3622,8.3622,8.3547,8.3622,35868.0
2016-03-15 12:15:00,11.26,11.27,11.25,11.27,44375.0,8.3622,8.3696,8.3547,8.3696,44375.0
2016-03-15 12:20:00,11.27,11.31,11.26,11.31,158030.0,8.3696,8.3993,8.3622,8.3993,158030.0
2016-03-15 12:25:00,11.3,11.31,11.29,11.29,110499.0,8.3919,8.3993,8.3845,8.3845,110499.0
2016-03-15 12:30:00,11.29,11.3,11.29,11.29,27850.0,8.3845,8.3919,8.3845,8.3845,27850.0
2016-03-15 12:35:00,11.3,11.3,11.29,11.29,36874.0,8.3919,8.3919,8.3845,8.3845,36874.0
2016-03-15 12:40:00,11.29,11.3,11.29,11.29,28965.0,8.3845,8.3919,8.3845,8.3845,28965.0
2016-03-15 12:45:00,11.29,11.3,11.29,11.29,22574.0,8.3845,8.3919,8.3845,8.3845,22574.0
2016-03-15 12:50:00,11.29,11.3,11.29,11.29,31412.0,8.3845,8.3919,8.3845,8.3845,31412.0
2016-03-15 12:55:00,11.29,11.3,11.29,11.29,25662.0,8.3845,8.3919,8.3845,8.3845,25662.0
2016-03-15 13:00:00,11.29,11.3,11.28,11.3,56847.0,8.3845,8.3919,8.377,8.3919,56847.0
2016-03-15 13:05:00,11.3,11.31,11.28,11.29,218750.0,8.3919,8.3993,8.377,8.3845,218750.0
2016-03-15 13:10:00,11.28,11.3,11.28,11.29,61264.0,8.377,8.3919,8.377,8.3845,61264.0
2016-03-15 13:15:00,11.29,11.29,11.28,11.28,20714.0,8.3845,8.3845,8.377,8.377,20714.0
2016-03-15 13:20:00,11.29,11.31,11.28,11.31,64667.0,8.3845,8.3993,8.377,8.3993,64667.0
2016-03-15 13:25:00,11.31,11.33,11.3,11.33,72553.0,8.3993,8.4142,8.3919,8.4142,72553.0
2016-03-15 13:30:00,11.33,11.35,11.32,11.35,79260.0,8.4142,8.429,8.4067,8.429,79260.0
2016-03-15 13:35:00,11.35,11.35,11.32,11.32,90256.0,8.429,8.429,8.4067,8.4067,90256.0
2016-03-15 13:40:00,11.32,11.33,11.3,11.3,78903.0,8.4067,8.4142,8.3919,8.3919,78903.0
2016-03-15 13:45:00,11.3,11.32,11.3,11.3,82272.0,8.3919,8.4067,8.3919,8.3919,82272.0
2016-03-15 13:50:00,11.3,11.34,11.3,11.33,70549.0,8.3919,8.4216,8.3919,8.4142,70549.0
2016-03-15 13:55:00,11.34,11.34,11.32,11.32,86457.0,8.4216,8.4216,8.4067,8.4067,86457.0
2016-03-15 14:00:00,11.32,11.33,11.31,11.31,56898.0,8.4067,8.4142,8.3993,8.3993,56898.0
2016-03-15 14:05:00,11.31,11.33,11.31,11.32,87052.0,8.3993,8.4142,8.3993,8.4067,87052.0
2016-03-15 14:10:00,11.32,11.35,11.32,11.35,134552.0,8.4067,8.429,8.4067,8.429,134552.0
2016-03-15 14:15:00,11.35,11.37,11.34,11.36,111031.0,8.429,8.4439,8.4216,8.4364,111031.0
2016-03-15 14:20:00,11.36,11.38,11.35,11.37,70725.0,8.4364,8.4513,8.429,8.4439,70725.0
2016-03-15 14:25:00,11.37,11.39,11.36,11.37,108270.0,8.4439,8.4587,8.4364,8.4439,108270.0
2016-03-15 14:30:00,11.37,11.37,11.36,11.37,52774.0,8.4439,8.4439,8.4364,8.4439,52774.0
2016-03-15 14:35:00,11.36,11.37,11.35,11.35,77083.0,8.4364,8.4439,8.429,8.429,77083.0
2016-03-15 14:40:00,11.36,11.36,11.34,11.34,90931.0,8.4364,8.4364,8.4216,8.4216,90931.0
2016-03-15 14:45:00,11.34,11.35,11.34,11.34,46349.0,8.4216,8.429,8.4216,8.4216,46349.0
2016-03-15 14:50:00,11.34,11.35,11.33,11.35,96388.0,8.4216,8.429,8.4142,8.429,96388.0
2016-03-15 14:55:00,11.34,11.37,11.34,11.36,134726.0,8.4216,8.4439,8.4216,8.4364,134726.0
2016-03-15 15:00:00,11.36,11.38,11.35,11.38,89228.0,8.4364,8.4513,8.429,8.4513,89228.0
2016-03-15 15:05:00,11.38,11.38,11.35,11.36,129864.0,8.4513,8.4513,8.429,8.4364,129864.0
2016-03-15 15:10:00,11.36,11.36,11.35,11.36,97193.0,8.4364,8.4364,8.429,8.4364,97193.0
2016-03-15 15:15:00,11.36,11.37,11.35,11.37,111724.0,8.4364,8.4439,8.429,8.4439,111724.0
2016-03-15 15:20:00,11.37,11.4,11.36,11.38,282071.0,8.4439,8.4661,8.4364,8.4513,282071.0
2016-03-15 15:25:00,11.38,11.38,11.37,11.37,90931.0,8.4513,8.4513,8.4439,8.4439,90931.0
2016-03-15 15:30:00,11.37,11.38,11.37,11.37,140100.0,8.4439,8.4513,8.4439,8.4439,140100.0
2016-03-15 15:35:00,11.37,11.38,11.37,11.37,186643.0,8.4439,8.4513,8.4439,8.4439,186643.0
2016-03-15 15:40:00,11.37,11.4,11.36,11.36,443546.0,8.4439,8.4661,8.4364,8.4364,443546.0
2016-03-15 15:45:00,11.37,11.38,11.36,11.38,219480.0,8.4439,8.4513,8.4364,8.4513,219480.0
2016-03-15 15:50:00,11.38,11.39,11.37,11.39,374991.0,8.4513,8.4587,8.4439,8.4587,374991.0
2016-03-15 15:55:00,11.38,11.4,11.38,11.4,825338.0,8.4513,8.4661,8.4513,8.4661,825338.0
2016-03-16 09:30:00,11.41,11.42,11.35,11.36,404524.0,8.4736,8.481,8.429,8.4364,404524.0
2016-03-16 09:35:00,11.37,11.5,11.35,11.47,70638.0,8.4439,8.5404,8.429,8.5181,70638.0
2016-03-16 09:40:00,11.48,11.53,11.46,11.52,98000.0,8.5256,8.5627,8.5107,8.5553,98000.0
2016-03-16 09:45:00,11.53,11.57,11.52,11.57,116868.0,8.5627,8.5924,8.5553,8.5924,116868.0
2016-03-16 09:50:00,11.56,11.6,11.56,11.57,85868.0,8.585,8.6147,8.585,8.5924,85868.0
2016-03-16 09:55:00,11.57,11.58,11.55,11.57,59304.0,8.5924,8.5998,8.5775,8.5924,59304.0
2016-03-16 10:00:00,11.56,11.61,11.56,11.61,93479.0,8.585,8.6221,8.585,8.6221,93479.0
2016-03-16 10:05:00,11.61,11.61,11.58,11.59,68417.0,8.6221,8.6221,8.5998,8.6072,68417.0
2016-03-16 10:10:00,11.59,11.61,11.56,11.57,99591.0,8.6072,8.6221,8.585,8.5924,99591.0
2016-03-16 10:15:00,11.56,11.58,11.54,11.57,134722.0,8.585,8.5998,8.5701,8.5924,134722.0
2016-03-16 10:20:00,11.57,11.57,11.54,11.56,89504.0,8.5924,8.5924,8.5701,8.585,89504.0
2016-03-16 10:25:00,11.57,11.59,11.56,11.59,62718.0,8.5924,8.6072,8.585,8.6072,62718.0
2016-03-16 10:30:00,11.58,11.59,11.53,11.54,71463.0,8.5998,8.6072,8.5627,8.5701,71463.0
2016-03-16 10:35:00,11.54,11.58,11.53,11.55,155690.0,8.5701,8.5998,8.5627,8.5775,155690.0
2016-03-16 10:40:00,11.56,11.58,11.55,11.58,85565.0,8.585,8.5998,8.5775,8.5998,85565.0
2016-03-16 10:45:00,11.58,11.6,11.56,11.6,45110.0,8.5998,8.6147,8.585,8.6147,45110.0
2016-03-16 10:50:00,11.6,11.6,11.58,11.59,57252.0,8.6147,8.6147,8.5998,8.6072,57252.0
2016-03-16 10:55:00,11.59,11.61,11.58,11.59,134303.0,8.6072,8.6221,8.5998,8.6072,134303.0
2016-03-16 11:00:00,11.59,11.6,11.58,11.59,78040.0,8.6072,8.6147,8.5998,8.6072,78040.0
2016-03-16 11:05:00,11.59,11.59,11.54,11.55,105834.0,8.6072,8.6072,8.5701,8.5775,105834.0
2016-03-16 11:10:00,11.55,11.56,11.53,11.55,139710.0,8.5775,8.585,8.5627,8.5775,139710.0
2016-03-16 11:15:00,11.55,11.55,11.52,11.54,115568.0,8.5775,8.5775,8.5553,8.5701,115568.0
2016-03-16 11:20:00,11.54,11.55,11.53,11.54,129297.0,8.5701,8.5775,8.5627,8.5701,129297.0
2016-03-16 11:25:00,11.54,11.54,11.51,11.53,84407.0,8.5701,8.5701,8.5478,8.5627,84407.0
2016-03-16 11:30:00,11.52,11.55,11.52,11.54,87960.0,8.5553,8.5775,8.5553,8.5701,87960.0
2016-03-16 11:35:00,11.55,11.55,11.53,11.55,46503.0,8.5775,8.5775,8.5627,8.5775,46503.0
2016-03-16 11:40:00,11.54,11.55,11.51,11.51,62363.0,8.5701,8.5775,8.5478,8.5478,62363.0
2016-03-16 11:45:00,11.51,11.53,11.5,11.52,95194.0,8.5478,8.5627,8.5404,8.5553,95194.0
2016-03-16 11:50:00,11.52,11.53,11.5,11.53,102836.0,8.5553,8.5627,8.5404,8.5627,102836.0
2016-03-16 11:55:00,11.52,11.54,11.51,11.52,66057.0,8.5553,8.5701,8.5478,8.5553,66057.0
2016-03-16 12:00:00,11.51,11.52,11.5,11.5,50654.0,8.5478,8.5553,8.5404,8.5404,50654.0
2016-03-16 12:05:00,11.51,11.52,11.49,11.51,83290.0,8.5478,8.5553,8.533,8.5478,83290.0
2016-03-16 12:10:00,11.51,11.51,11.49,11.5,54562.0,8.5478,8.5478,8.533,8.5404,54562.0
2016-03-16 12:15:00,11.49,11.51,11.48,11.5,156617.0,8.533,8.5478,8.5256,8.5404,156617.0
2016-03-16 12:20:00,11.5,11.5,11.46,11.46,91955.0,8.5404,8.5404,8.5107,8.5107,91955.0
2016-03-16 12:25:00,11.46,11.5,11.46,11.48,99385.0,8.5107,8.5404,8.5107,8.5256,99385.0
2016-03-16 12:30:00,11.48,11.49,11.47,11.47,63109.0,8.5256,8.533,8.5181,8.5181,63109.0
2016-03-16 12:35:00,11.47,11.51,11.47,11.51,50281.0,8.5181,8.5478,8.5181,8.5478,50281.0
2016-03-16 12:40:00,11.51,11.52,11.48,11.5,112614.0,8.5478,8.5553,8.5256,8.5404,112614.0
2016-03-16 12:45:00,11.5,11.51,11.49,11.5,79600.0,8.5404,8.5478,8.533,8.5404,79600.0
2016-03-16 12:50:00,11.49,11.51,11.49,11.49,61220.0,8.533,8.5478,8.533,8.533,61220.0
2016-03-16 12:55:00,11.49,11.5,11.48,11.49,72476.0,8.533,8.5404,8.5256,8.533,72476.0
2016-03-16 13:00:00,11.49,11.51,11.47,11.48,121713.0,8.533,8.5478,8.5181,8.5256,121713.0
2016-03-16 13:05:00,11.48,11.48,11.46,11.46,104278.0,8.5256,8.5256,8.5107,8.5107,104278.0
2016-03-16 13:10:00,11.46,11.47,11.46,11.46,22768.0,8.5107,8.5181,8.5107,8.5107,22768.0
2016-03-16 13:15:00,11.46,11.5,11.45,11.49,125224.0,8.5107,8.5404,8.5033,8.533,125224.0
2016-03-16 13:20:00,11.5,11.5,11.48,11.49,82632.0,8.5404,8.5404,8.5256,8.533,82632.0
2016-03-16 13:25:00,11.49,11.5,11.47,11.47,39658.0,8.533,8.5404,8.5181,8.5181,39658.0
2016-03-16 13:30:00,11.48,11.49,11.46,11.48,70620.0,8.5256,8.533,8.5107,8.5256,70620.0
2016-03-16 13:35:00,11.48,11.48,11.46,11.48,64186.0,8.5256,8.5256,8.5107,8.5256,64186.0
2016-03-16 13:40:00,11.48,11.49,11.46,11.46,101104.0,8.5256,8.533,8.5107,8.5107,101104.0
2016-03-16 13:45:00,11.47,11.49,11.46,11.48,144173.0,8.5181,8.533,8.5107,8.5256,144173.0
2016-03-16 13:50:00,11.48,11.49,11.46,11.49,229628.0,8.5256,8.533,8.5107,8.533,229628.0
2016-03-16 13:55:00,11.49,11.49,11.44,11.45,158098.0,8.533,8.533,8.4958,8.5033,158098.0
2016-03-16 14:00:00,11.45,11.56,11.44,11.53,400438.0,8.5033,8.585,8.4958,8.5627,400438.0
2016-03-16 14:05:00,11.54,11.56,11.52,11.54,86310.0,8.5701,8.585,8.5553,8.5701,86310.0
2016-03-16 14:10:00,11.54,11.54,11.47,11.48,264142.0,8.5701,8.5701,8.5181,8.5256,264142.0
2016-03-16 14:15:00,11.48,11.49,11.4,11.4,433403.0,8.5256,8.533,8.4661,8.4661,433403.0
2016-03-16 14:20:00,11.4,11.49,11.39,11.47,261208.0,8.4661,8.533,8.4587,8.5181,261208.0
2016-03-16 14:25:00,11.47,11.54,11.47,11.5,378631.0,8.5181,8.5701,8.5181,8.5404,378631.0
2016-03-16 14:30:00,11.49,11.55,11.49,11.54,180269.0,8.533,8.5775,8.533,8.5701,180269.0
2016-03-16 14:35:00,11.54,11.58,11.53,11.58,153909.0,8.5701,8.5998,8.5627,8.5998,153909.0
2016-03-16 14:40:00,11.58,11.64,11.58,11.64,165272.0,8.5998,8.6444,8.5998,8.6444,165272.0
2016-03-16 14:45:00,11.64,11.67,11.63,11.66,215699.0,8.6444,8.6667,8.637,8.6592,215699.0
2016-03-16 14:50:00,11.66,11.66,11.62,11.62,168337.0,8.6592,8.6592,8.6295,8.6295,168337.0
2016-03-16 14:55:00,11.62,11.63,11.57,11.57,121612.0,8.6295,8.637,8.5924,8.5924,121612.0
2016-03-16 15:00:00,11.57,11.63,11.57,11.62,123619.0,8.5924,8.637,8.5924,8.6295,123619.0
2016-03-16 15:05:00,11.62,11.66,11.61,11.65,142335.0,8.6295,8.6592,8.6221,8.6518,142335.0
2016-03-16 15:10:00,11.64,11.66,11.63,11.66,151021.0,8.6444,8.6592,8.637,8.6592,151021.0
2016-03-16 15:15:00,11.66,11.66,11.63,11.64,155913.0,8.6592,8.6592,8.637,8.6444,155913.0
2016-03-16 15:20:00,11.64,11.65,11.6,11.62,167726.0,8.6444,8.6518,8.6147,8.6295,167726.0
2016-03-16 15:25:00,11.63,11.64,11.61,11.63,100828.0,8.637,8.6444,8.6221,8.637,100828.0
2016-03-16 15:30:00,11.63,11.65,11.62,11.63,205309.0,8.637,8.6518,8.6295,8.637,205309.0
2016-03-16 15:35:00,11.63,11.64,11.62,11.63,173935.0,8.637,8.6444,8.6295,8.637,173935.0
2016-03-16 15:40:00,11.63,11.63,11.61,11.61,130031.0,8.637,8.637,8.6221,8.6221,130031.0
2016-03-16 15:45:00,11.62,11.62,11.61,11.62,158776.0,8.6295,8.6295,8.6221,8.6295,158776.0
2016-03-16 15:50:00,11.61,11.62,11.61,11.61,343554.0,8.6221,8.6295,8.6221,8.6221,343554.0
2016-03-16 15:55:00,11.61,11.63,11.61,11.62,752658.0,8.6221,8.637,8.6221,8.6295,752658.0
2016-03-17 09:30:00,11.62,11.64,11.59,11.63,161063.0,8.6295,8.6444,8.6072,8.637,161063.0
2016-03-17 09:35:00,11.63,11.65,11.61,11.63,169426.0,8.637,8.6518,8.6221,8.637,169426.0
2016-03-17 09:40:00,11.63,11.65,11.61,11.65,226246.0,8.637,8.6518,8.6221,8.6518,226246.0
2016-03-17 09:45:00,11.65,11.75,11.65,11.75,177166.0,8.6518,8.7261,8.6518,8.7261,177166.0
2016-03-17 09:50:00,11.75,11.79,11.75,11.78,138844.0,8.7261,8.7558,8.7261,8.7483,138844.0
2016-03-17 09:55:00,11.78,11.79,11.73,11.75,94053.0,8.7483,8.7558,8.7112,8.7261,94053.0
2016-03-17 10:00:00,11.75,11.77,11.73,11.73,115183.0,8.7261,8.7409,8.7112,8.7112,115183.0
2016-03-17 10:05:00,11.73,11.75,11.72,11.73,156135.0,8.7112,8.7261,8.7038,8.7112,156135.0
2016-03-17 10:10:00,11.73,11.78,11.73,11.78,134039.0,8.7112,8.7483,8.7112,8.7483,134039.0
2016-03-17 10:15:00,11.78,11.78,11.7,11.7,114555.0,8.7483,8.7483,8.6889,8.6889,114555.0
2016-03-17 10:20:00,11.71,11.71,11.67,11.68,161129.0,8.6964,8.6964,8.6667,8.6741,161129.0
2016-03-17 10:25:00,11.68,11.71,11.67,11.7,127149.0,8.6741,8.6964,8.6667,8.6889,127149.0
2016-03-17 10:30:00,11.69,11.72,11.69,11.71,62185.0,8.6815,8.7038,8.6815,8.6964,62185.0
2016-03-17 10:35:00,11.72,11.77,11.72,11.77,85926.0,8.7038,8.7409,8.7038,8.7409,85926.0
2016-03-17 10:40:00,11.77,11.79,11.75,11.78,102359.0,8.7409,8.7558,8.7261,8.7483,102359.0
2016-03-17 10:45:00,11.78,11.8,11.75,11.76,136614.0,8.7483,8.7632,8.7261,8.7335,136614.0
2016-03-17 10:50:00,11.76,11.8,11.76,11.77,77849.0,8.7335,8.7632,8.7335,8.7409,77849.0
2016-03-17 10:55:00,11.77,11.8,11.76,11.79,70848.0,8.7409,8.7632,8.7335,8.7558,70848.0
2016-03-17 11:00:00,11.8,11.8,11.76,11.78,96975.0,8.7632,8.7632,8.7335,8.7483,96975.0
2016-03-17 11:05:00,11.79,11.8,11.78,11.79,45772.0,8.7558,8.7632,8.7483,8.7558,45772.0
2016-03-17 11:10:00,11.79,11.84,11.79,11.83,182573.0,8.7558,8.7929,8.7558,8.7855,182573.0
2016-03-17 11:15:00,11.83,11.83,11.8,11.82,107986.0,8.7855,8.7855,8.7632,8.7781,107986.0
2016-03-17 11:20:00,11.82,11.84,11.81,11.82,153796.0,8.7781,8.7929,8.7706,8.7781,153796.0
2016-03-17 11:25:00,11.82,11.85,11.81,11.84,154697.0,8.7781,8.8003,8.7706,8.7929,154697.0
2016-03-17 11:30:00,11.83,11.85,11.82,11.85,81581.0,8.7855,8.8003,8.7781,8.8003,81581.0
2016-03-17 11:35:00,11.84,11.85,11.8,11.81,182055.0,8.7929,8.8003,8.7632,8.7706,182055.0
2016-03-17 11:40:00,11.81,11.81,11.79,11.81,45898.0,8.7706,8.7706,8.7558,8.7706,45898.0
2016-03-17 11:45:00,11.8,12.19,11.8,11.87,1885492.0,8.7632,9.0528,8.7632,8.8152,1885492.0
2016-03-17 11:50:00,11.87,11.89,11.83,11.88,386868.0,8.8152,8.83,8.7855,8.8226,386868.0
2016-03-17 11:55:00,11.88,11.89,11.82,11.89,204692.0,8.8226,8.83,8.7781,8.83,204692.0
2016-03-17 12:00:00,11.88,11.89,11.86,11.86,231508.0,8.8226,8.83,8.8078,8.8078,231508.0
2016-03-17 12:05:00,11.86,11.87,11.81,11.81,167608.0,8.8078,8.8152,8.7706,8.7706,167608.0
2016-03-17 12:10:00,11.81,11.83,11.8,11.83,168378.0,8.7706,8.7855,8.7632,8.7855,168378.0
2016-03-17 12:15:00,11.83,11.83,11.79,11.8,102455.0,8.7855,8.7855,8.7558,8.7632,102455.0
2016-03-17 12:20:00,11.81,11.82,11.76,11.78,189829.0,8.7706,8.7781,8.7335,8.7483,189829.0
2016-03-17 12:25:00,11.78,11.79,11.76,11.77,179357.0,8.7483,8.7558,8.7335,8.7409,179357.0
2016-03-17 12:30:00,11.77,11.78,11.76,11.78,200532.0,8.7409,8.7483,8.7335,8.7483,200532.0
2016-03-17 12:35:00,11.77,11.78,11.74,11.75,163688.0,8.7409,8.7483,8.7186,8.7261,163688.0
2016-03-17 12:40:00,11.76,11.76,11.72,11.73,175769.0,8.7335,8.7335,8.7038,8.7112,175769.0
2016-03-17 12:45:00,11.72,11.74,11.71,11.74,102684.0,8.7038,8.7186,8.6964,8.7186,102684.0
2016-03-17 12:50:00,11.74,11.75,11.7,11.7,461304.0,8.7186,8.7261,8.6889,8.6889,461304.0
2016-03-17 12:55:00,11.71,11.73,11.7,11.71,193732.0,8.6964,8.7112,8.6889,8.6964,193732.0
2016-03-17 13:00:00,11.71,11.72,11.7,11.7,86825.0,8.6964,8.7038,8.6889,8.6889,86825.0
2016-03-17 13:05:00,11.7,11.71,11.68,11.69,108210.0,8.6889,8.6964,8.6741,8.6815,108210.0
2016-03-17 13:10:00,11.7,11.7,11.66,11.67,301591.0,8.6889,8.6889,8.6592,8.6667,301591.0
2016-03-17 13:15:00,11.68,11.68,11.67,11.67,66309.0,8.6741,8.6741,8.6667,8.6667,66309.0
2016-03-17 13:20:00,11.68,11.68,11.65,11.67,244613.0,8.6741,8.6741,8.6518,8.6667,244613.0
2016-03-17 13:25:00,11.68,11.7,11.66,11.68,240294.0,8.6741,8.6889,8.6592,8.6741,240294.0
2016-03-17 13:30:00,11.68,11.7,11.67,11.69,121241.0,8.6741,8.6889,8.6667,8.6815,121241.0
2016-03-17 13:35:00,11.7,11.76,11.69,11.75,409881.0,8.6889,8.7335,8.6815,8.7261,409881.0
2016-03-17 13:40:00,11.75,11.75,11.72,11.73,577188.0,8.7261,8.7261,8.7038,8.7112,577188.0
2016-03-17 13:45:00,11.73,11.73,11.7,11.73,359298.0,8.7112,8.7112,8.6889,8.7112,359298.0
2016-03-17 13:50:00,11.73,11.73,11.7,11.73,116256.0,8.7112,8.7112,8.6889,8.7112,116256.0
2016-03-17 13:55:00,11.74,11.77,11.73,11.77,66406.0,8.7186,8.7409,8.7112,8.7409,66406.0
2016-03-17 14:00:00,11.76,11.77,11.74,11.77,210481.0,8.7335,8.7409,8.7186,8.7409,210481.0
2016-03-17 14:05:00,11.76,11.77,11.74,11.77,315628.0,8.7335,8.7409,8.7186,8.7409,315628.0
2016-03-17 14:10:00,11.77,11.78,11.76,11.77,107070.0,8.7409,8.7483,8.7335,8.7409,107070.0
2016-03-17 14:15:00,11.76,11.79,11.76,11.79,97770.0,8.7335,8.7558,8.7335,8.7558,97770.0
2016-03-17 14:20:00,11.79,11.79,11.78,11.79,55460.0,8.7558,8.7558,8.7483,8.7558,55460.0
2016-03-17 14:25:00,11.78,11.79,11.77,11.78,60902.0,8.7483,8.7558,8.7409,8.7483,60902.0
2016-03-17 14:30:00,11.78,11.78,11.73,11.76,256521.0,8.7483,8.7483,8.7112,8.7335,256521.0
2016-03-17 14:35:00,11.76,11.76,11.73,11.75,172442.0,8.7335,8.7335,8.7112,8.7261,172442.0
2016-03-17 14:40:00,11.75,11.75,11.74,11.74,45627.0,8.7261,8.7261,8.7186,8.7186,45627.0
2016-03-17 14:45:00,11.75,11.77,11.74,11.77,139259.0,8.7261,8.7409,8.7186,8.7409,139259.0
2016-03-17 14:50:00,11.77,11.77,11.75,11.77,138942.0,8.7409,8.7409,8.7261,8.7409,138942.0
2016-03-17 14:55:00,11.77,11.77,11.73,11.74,109332.0,8.7409,8.7409,8.7112,8.7186,109332.0
2016-03-17 15:00:00,11.74,11.76,11.74,11.74,200898.0,8.7186,8.7335,8.7186,8.7186,200898.0
2016-03-17 15:05:00,11.75,11.77,11.74,11.76,545372.0,8.7261,8.7409,8.7186,8.7335,545372.0
2016-03-17 15:10:00,11.77,11.77,11.73,11.73,421833.0,8.7409,8.7409,8.7112,8.7112,421833.0
2016-03-17 15:15:00,11.73,11.74,11.73,11.73,167058.0,8.7112,8.7186,8.7112,8.7112,167058.0
2016-03-17 15:20:00,11.73,11.75,11.73,11.74,286114.0,8.7112,8.7261,8.7112,8.7186,286114.0
2016-03-17 15:25:00,11.74,11.77,11.74,11.75,237563.0,8.7186,8.7409,8.7186,8.7261,237563.0
2016-03-17 15:30:00,11.75,11.76,11.72,11.72,228675.0,8.7261,8.7335,8.7038,8.7038,228675.0
2016-03-17 15:35:00,11.72,11.75,11.72,11.74,343691.0,8.7038,8.7261,8.7038,8.7186,343691.0
2016-03-17 15:40:00,11.74,11.76,11.74,11.74,277838.0,8.7186,8.7335,8.7186,8.7186,277838.0
2016-03-17 15:45:00,11.74,11.75,11.72,11.72,238962.0,8.7186,8.7261,8.7038,8.7038,238962.0
2016-03-17 15:50:00,11.72,11.73,11.72,11.72,220434.0,8.7038,8.7112,8.7038,8.7038,220434.0
2016-03-17 15:55:00,11.72,11.73,11.72,11.73,561140.0,8.7038,8.7112,8.7038,8.7112,561140.0
2016-03-18 09:30:00,11.78,11.89,11.78,11.88,1812512.0,8.7483,8.83,8.7483,8.8226,1812512.0
2016-03-18 09:35:00,11.88,11.96,11.86,11.96,231039.0,8.8226,8.882,8.8078,8.882,231039.0
2016-03-18 09:40:00,11.96,11.97,11.94,11.96,266502.0,8.882,8.8894,8.8672,8.882,266502.0
2016-03-18 09:45:00,11.96,12.01,11.94,12.0,325411.0,8.882,8.9192,8.8672,8.9117,325411.0
2016-03-18 09:50:00,12.0,12.03,11.99,12.0,277078.0,8.9117,8.934,8.9043,8.9117,277078.0
2016-03-18 09:55:00,12.0,12.05,12.0,12.04,244109.0,8.9117,8.9489,8.9117,8.9414,244109.0
2016-03-18 10:00:00,12.04,12.06,12.03,12.05,318340.0,8.9414,8.9563,8.934,8.9489,318340.0
2016-03-18 10:05:00,12.04,12.07,11.99,12.0,286009.0,8.9414,8.9637,8.9043,8.9117,286009.0
2016-03-18 10:10:00,12.0,12.03,11.99,12.01,168779.0,8.9117,8.934,8.9043,8.9192,168779.0
2016-03-18 10:15:00,12.02,12.03,11.99,12.0,224906.0,8.9266,8.934,8.9043,8.9117,224906.0
2016-03-18 10:20:00,11.99,12.06,11.99,12.04,242996.0,8.9043,8.9563,8.9043,8.9414,242996.0
2016-03-18 10:25:00,12.04,12.06,12.04,12.05,118877.0,8.9414,8.9563,8.9414,8.9489,118877.0
2016-03-18 10:30:00,12.05,12.08,12.04,12.06,217670.0,8.9489,8.9711,8.9414,8.9563,217670.0
2016-03-18 10:35:00,12.07,12.07,12.04,12.04,111579.0,8.9637,8.9637,8.9414,8.9414,111579.0
2016-03-18 10:40:00,12.04,12.07,12.03,12.04,303658.0,8.9414,8.9637,8.934,8.9414,303658.0
2016-03-18 10:45:00,12.04,12.05,11.97,11.98,188875.0,8.9414,8.9489,8.8894,8.8969,188875.0
2016-03-18 10:50:00,11.98,11.98,11.94,11.96,74882.0,8.8969,8.8969,8.8672,8.882,74882.0
2016-03-18 10:55:00,11.96,11.98,11.96,11.98,109895.0,8.882,8.8969,8.882,8.8969,109895.0
2016-03-18 11:00:00,11.98,12.0,11.97,12.0,111056.0,8.8969,8.9117,8.8894,8.9117,111056.0
2016-03-18 11:05:00,12.0,12.0,11.98,12.0,64854.0,8.9117,8.9117,8.8969,8.9117,64854.0
2016-03-18 11:10:00,12.0,12.0,11.96,11.98,106621.0,8.9117,8.9117,8.882,8.8969,106621.0
2016-03-18 11:15:00,11.98,11.99,11.97,11.99,84371.0,8.8969,8.9043,8.8894,8.9043,84371.0
2016-03-18 11:20:00,11.99,12.0,11.98,12.0,90397.0,8.9043,8.9117,8.8969,8.9117,90397.0
2016-03-18 11:25:00,12.0,12.0,11.91,11.91,214750.0,8.9117,8.9117,8.8449,8.8449,214750.0
2016-03-18 11:30:00,11.92,11.97,11.91,11.97,86643.0,8.8523,8.8894,8.8449,8.8894,86643.0
2016-03-18 11:35:00,11.96,11.99,11.95,11.96,112525.0,8.882,8.9043,8.8746,8.882,112525.0
2016-03-18 11:40:00,11.96,11.97,11.93,11.94,108558.0,8.882,8.8894,8.8597,8.8672,108558.0
2016-03-18 11:45:00,11.94,11.98,11.94,11.96,126792.0,8.8672,8.8969,8.8672,8.882,126792.0
2016-03-18 11:50:00,11.96,11.98,11.95,11.96,170438.0,8.882,8.8969,8.8746,8.882,170438.0
2016-03-18 11:55:00,11.97,11.99,11.95,11.99,117370.0,8.8894,8.9043,8.8746,8.9043,117370.0
2016-03-18 12:00:00,11.99,11.99,11.95,11.95,144876.0,8.9043,8.9043,8.8746,8.8746,144876.0
2016-03-18 12:05:00,11.96,11.96,11.95,11.95,36135.0,8.882,8.882,8.8746,8.8746,36135.0
2016-03-18 12:10:00,11.95,11.97,11.95,11.96,66356.0,8.8746,8.8894,8.8746,8.882,66356.0
2016-03-18 12:15:00,11.97,11.97,11.95,11.96,102387.0,8.8894,8.8894,8.8746,8.882,102387.0
2016-03-18 12:20:00,11.96,11.99,11.95,11.99,129165.0,8.882,8.9043,8.8746,8.9043,129165.0
2016-03-18 12:25:00,11.99,12.0,11.97,11.98,78755.0,8.9043,8.9117,8.8894,8.8969,78755.0
2016-03-18 12:30:00,11.98,11.99,11.94,11.96,125061.0,8.8969,8.9043,8.8672,8.882,125061.0
2016-03-18 12:35:00,11.96,11.98,11.96,11.97,50478.0,8.882,8.8969,8.882,8.8894,50478.0
2016-03-18 12:40:00,11.96,11.98,11.96,11.96,72963.0,8.882,8.8969,8.882,8.882,72963.0
2016-03-18 12:45:00,11.96,11.97,11.96,11.96,26703.0,8.882,8.8894,8.882,8.882,26703.0
2016-03-18 12:50:00,11.97,11.99,11.96,11.98,60202.0,8.8894,8.9043,8.882,8.8969,60202.0
2016-03-18 12:55:00,11.98,12.0,11.98,12.0,48243.0,8.8969,8.9117,8.8969,8.9117,48243.0
2016-03-18 13:00:00,12.0,12.0,11.97,12.0,105875.0,8.9117,8.9117,8.8894,8.9117,105875.0
2016-03-18 13:05:00,12.0,12.01,11.99,11.99,59095.0,8.9117,8.9192,8.9043,8.9043,59095.0
2016-03-18 13:10:00,12.0,12.0,11.98,11.98,50999.0,8.9117,8.9117,8.8969,8.8969,50999.0
2016-03-18 13:15:00,11.98,11.99,11.97,11.97,56285.0,8.8969,8.9043,8.8894,8.8894,56285.0
2016-03-18 13:20:00,11.97,11.98,11.97,11.98,34281.0,8.8894,8.8969,8.8894,8.8969,34281.0
2016-03-18 13:25:00,11.98,11.98,11.97,11.98,77797.0,8.8969,8.8969,8.8894,8.8969,77797.0
2016-03-18 13:30:00,11.98,11.98,11.95,11.96,100014.0,8.8969,8.8969,8.8746,8.882,100014.0
2016-03-18 13:35:00,11.95,11.98,11.95,11.98,124281.0,8.8746,8.8969,8.8746,8.8969,124281.0
2016-03-18 13:40:00,11.97,11.99,11.97,11.99,49557.0,8.8894,8.9043,8.8894,8.9043,49557.0
2016-03-18 13:45:00,11.99,12.01,11.98,12.01,112065.0,8.9043,8.9192,8.8969,8.9192,112065.0
2016-03-18 13:50:00,12.01,12.03,12.0,12.03,113999.0,8.9192,8.934,8.9117,8.934,113999.0
2016-03-18 13:55:00,12.03,12.04,12.0,12.0,131679.0,8.934,8.9414,8.9117,8.9117,131679.0
2016-03-18 14:00:00,12.0,12.01,11.99,12.0,33518.0,8.9117,8.9192,8.9043,8.9117,33518.0
2016-03-18 14:05:00,12.0,12.01,11.99,12.0,72456.0,8.9117,8.9192,8.9043,8.9117,72456.0
2016-03-18 14:10:00,12.0,12.01,11.97,11.98,256791.0,8.9117,8.9192,8.8894,8.8969,256791.0
2016-03-18 14:15:00,11.97,11.98,11.93,11.96,180061.0,8.8894,8.8969,8.8597,8.882,180061.0
2016-03-18 14:20:00,11.96,11.99,11.95,11.99,102176.0,8.882,8.9043,8.8746,8.9043,102176.0
2016-03-18 14:25:00,11.99,12.0,11.97,11.99,144634.0,8.9043,8.9117,8.8894,8.9043,144634.0
2016-03-18 14:30:00,11.99,12.01,11.98,12.01,114717.0,8.9043,8.9192,8.8969,8.9192,114717.0
2016-03-18 14:35:00,12.01,12.03,12.0,12.02,104165.0,8.9192,8.934,8.9117,8.9266,104165.0
2016-03-18 14:40:00,12.03,12.04,12.02,12.02,113766.0,8.934,8.9414,8.9266,8.9266,113766.0
2016-03-18 14:45:00,12.02,12.04,12.02,12.03,78857.0,8.9266,8.9414,8.9266,8.934,78857.0
2016-03-18 14:50:00,12.03,12.04,12.0,12.01,163161.0,8.934,8.9414,8.9117,8.9192,163161.0
2016-03-18 14:55:00,12.01,12.02,11.99,12.0,162567.0,8.9192,8.9266,8.9043,8.9117,162567.0
2016-03-18 15:00:00,12.01,12.02,12.0,12.0,110193.0,8.9192,8.9266,8.9117,8.9117,110193.0
2016-03-18 15:05:00,12.02,12.04,12.01,12.03,169116.0,8.9266,8.9414,8.9192,8.934,169116.0
2016-03-18 15:10:00,12.04,12.05,12.03,12.04,166885.0,8.9414,8.9489,8.934,8.9414,166885.0
2016-03-18 15:15:00,12.04,12.04,12.03,12.03,151956.0,8.9414,8.9414,8.934,8.934,151956.0
2016-03-18 15:20:00,12.04,12.04,12.02,12.03,188745.0,8.9414,8.9414,8.9266,8.934,188745.0
2016-03-18 15:25:00,12.04,12.05,12.03,12.04,219751.0,8.9414,8.9489,8.934,8.9414,219751.0
2016-03-18 15:30:00,12.04,12.05,12.03,12.03,274003.0,8.9414,8.9489,8.934,8.934,274003.0
2016-03-18 15:35:00,12.04,12.04,12.01,12.01,260984.0,8.9414,8.9414,8.9192,8.9192,260984.0
2016-03-18 15:40:00,12.02,12.04,12.01,12.04,388556.0,8.9266,8.9414,8.9192,8.9414,388556.0
2016-03-18 15:45:00,12.04,12.08,12.03,12.04,1234631.0,8.9414,8.9711,8.934,8.9414,1234631.0
2016-03-18 15:50:00,12.04,12.06,12.03,12.04,813794.0,8.9414,8.9563,8.934,8.9414,813794.0
2016-03-18 15:55:00,12.04,12.22,12.04,12.21,4260381.0,8.9414,9.0751,8.9414,9.0677,4260381.0
2016-03-21 09:30:00,12.14,12.24,12.11,12.18,709005.0,9.0157,9.09,8.9934,9.0454,709005.0
2016-03-21 09:35:00,12.18,12.18,12.1,12.16,107187.0,9.0454,9.0454,8.986,9.0306,107187.0
2016-03-21 09:40:00,12.16,12.18,12.14,12.18,135802.0,9.0306,9.0454,9.0157,9.0454,135802.0
2016-03-21 09:45:00,12.17,12.18,12.08,12.09,110149.0,9.038,9.0454,8.9711,8.9786,110149.0
2016-03-21 09:50:00,12.09,12.1,12.06,12.08,107549.0,8.9786,8.986,8.9563,8.9711,107549.0
2016-03-21 09:55:00,12.07,12.11,12.06,12.06,147210.0,8.9637,8.9934,8.9563,8.9563,147210.0
2016-03-21 10:00:00,12.06,12.07,12.01,12.02,140143.0,8.9563,8.9637,8.9192,8.9266,140143.0
2016-03-21 10:05:00,12.01,12.03,12.0,12.01,145859.0,8.9192,8.934,8.9117,8.9192,145859.0
2016-03-21 10:10:00,12.0,12.02,11.98,11.99,234489.0,8.9117,8.9266,8.8969,8.9043,234489.0
2016-03-21 10:15:00,11.99,12.01,11.98,12.0,136472.0,8.9043,8.9192,8.8969,8.9117,136472.0
2016-03-21 10:20:00,12.01,12.02,11.98,12.01,81391.0,8.9192,8.9266,8.8969,8.9192,81391.0
2016-03-21 10:25:00,12.01,12.06,12.01,12.04,227879.0,8.9192,8.9563,8.9192,8.9414,227879.0
2016-03-21 10:30:00,12.04,12.05,12.01,12.04,126010.0,8.9414,8.9489,8.9192,8.9414,126010.0
2016-03-21 10:35:00,12.04,12.06,12.03,12.05,104485.0,8.9414,8.9563,8.934,8.9489,104485.0
2016-03-21 10:40:00,12.04,12.05,12.01,12.02,81732.0,8.9414,8.9489,8.9192,8.9266,81732.0
2016-03-21 10:45:00,12.02,12.03,11.99,12.01,124813.0,8.9266,8.934,8.9043,8.9192,124813.0
2016-03-21 10:50:00,12.01,12.05,12.0,12.02,96775.0,8.9192,8.9489,8.9117,8.9266,96775.0
2016-03-21 10:55:00,12.02,12.05,12.02,12.04,72047.0,8.9266,8.9489,8.9266,8.9414,72047.0
2016-03-21 11:00:00,12.03,12.05,12.02,12.04,64775.0,8.934,8.9489,8.9266,8.9414,64775.0
2016-03-21 11:05:00,12.04,12.04,12.02,12.03,76087.0,8.9414,8.9414,8.9266,8.934,76087.0
2016-03-21 11:10:00,12.03,12.04,12.02,12.04,53866.0,8.934,8.9414,8.9266,8.9414,53866.0
2016-03-21 11:15:00,12.03,12.09,12.03,12.09,117720.0,8.934,8.9786,8.934,8.9786,117720.0
2016-03-21 11:20:00,12.09,12.09,12.06,12.07,85472.0,8.9786,8.9786,8.9563,8.9637,85472.0
2016-03-21 11:25:00,12.07,12.08,12.05,12.05,75264.0,8.9637,8.9711,8.9489,8.9489,75264.0
2016-03-21 11:30:00,12.05,12.09,12.05,12.08,118153.0,8.9489,8.9786,8.9489,8.9711,118153.0
2016-03-21 11:35:00,12.08,12.1,12.07,12.1,151202.0,8.9711,8.986,8.9637,8.986,151202.0
2016-03-21 11:40:00,12.09,12.1,12.05,12.06,84966.0,8.9786,8.986,8.9489,8.9563,84966.0
2016-03-21 11:45:00,12.07,12.07,12.01,12.01,160008.0,8.9637,8.9637,8.9192,8.9192,160008.0
2016-03-21 11:50:00,12.02,12.03,12.01,12.01,88705.0,8.9266,8.934,8.9192,8.9192,88705.0
2016-03-21 11:55:00,12.02,12.05,12.01,12.04,103130.0,8.9266,8.9489,8.9192,8.9414,103130.0
2016-03-21 12:00:00,12.04,12.05,12.02,12.04,101178.0,8.9414,8.9489,8.9266,8.9414,101178.0
2016-03-21 12:05:00,12.04,12.05,12.03,12.04,51753.0,8.9414,8.9489,8.934,8.9414,51753.0
2016-03-21 12:10:00,12.04,12.07,12.03,12.06,166308.0,8.9414,8.9637,8.934,8.9563,166308.0
2016-03-21 12:15:00,12.06,12.06,12.04,12.06,175199.0,8.9563,8.9563,8.9414,8.9563,175199.0
2016-03-21 12:20:00,12.05,12.06,12.05,12.06,53019.0,8.9489,8.9563,8.9489,8.9563,53019.0
2016-03-21 12:25:00,12.05,12.07,12.05,12.07,28761.0,8.9489,8.9637,8.9489,8.9637,28761.0
2016-03-21 12:30:00,12.07,12.07,12.05,12.05,49325.0,8.9637,8.9637,8.9489,8.9489,49325.0
2016-03-21 12:35:00,12.06,12.08,12.05,12.08,64450.0,8.9563,8.9711,8.9489,8.9711,64450.0
2016-03-21 12:40:00,12.07,12.08,12.06,12.07,87914.0,8.9637,8.9711,8.9563,8.9637,87914.0
2016-03-21 12:45:00,12.07,12.08,12.06,12.08,38442.0,8.9637,8.9711,8.9563,8.9711,38442.0
2016-03-21 12:50:00,12.08,12.09,12.06,12.06,90962.0,8.9711,8.9786,8.9563,8.9563,90962.0
2016-03-21 12:55:00,12.07,12.09,12.06,12.08,94243.0,8.9637,8.9786,8.9563,8.9711,94243.0
2016-03-21 13:00:00,12.08,12.09,12.07,12.08,56317.0,8.9711,8.9786,8.9637,8.9711,56317.0
2016-03-21 13:05:00,12.07,12.09,12.07,12.09,57385.0,8.9637,8.9786,8.9637,8.9786,57385.0
2016-03-21 13:10:00,12.09,12.09,12.07,12.09,85196.0,8.9786,8.9786,8.9637,8.9786,85196.0
2016-03-21 13:15:00,12.09,12.09,12.08,12.09,48036.0,8.9786,8.9786,8.9711,8.9786,48036.0
2016-03-21 13:20:00,12.08,12.11,12.08,12.11,85665.0,8.9711,8.9934,8.9711,8.9934,85665.0
2016-03-21 13:25:00,12.11,12.12,12.1,12.12,204478.0,8.9934,9.0008,8.986,9.0008,204478.0
2016-03-21 13:30:00,12.12,12.12,12.1,12.12,156873.0,9.0008,9.0008,8.986,9.0008,156873.0
2016-03-21 13:35:00,12.12,12.13,12.11,12.11,132085.0,9.0008,9.0083,8.9934,8.9934,132085.0
2016-03-21 13:40:00,12.12,12.12,12.1,12.1,91566.0,9.0008,9.0008,8.986,8.986,91566.0
2016-03-21 13:45:00,12.11,12.11,12.09,12.09,53414.0,8.9934,8.9934,8.9786,8.9786,53414.0
2016-03-21 13:50:00,12.1,12.12,12.09,12.12,103179.0,8.986,9.0008,8.9786,9.0008,103179.0
2016-03-21 13:55:00,12.11,12.12,12.1,12.11,85505.0,8.9934,9.0008,8.986,8.9934,85505.0
2016-03-21 14:00:00,12.11,12.13,12.11,12.12,169817.0,8.9934,9.0083,8.9934,9.0008,169817.0
2016-03-21 14:05:00,12.12,12.14,12.12,12.14,88657.0,9.0008,9.0157,9.0008,9.0157,88657.0
2016-03-21 14:10:00,12.14,12.16,12.13,12.16,157949.0,9.0157,9.0306,9.0083,9.0306,157949.0
2016-03-21 14:15:00,12.16,12.17,12.15,12.16,151053.0,9.0306,9.038,9.0231,9.0306,151053.0
2016-03-21 14:20:00,12.16,12.16,12.15,12.16,60214.0,9.0306,9.0306,9.0231,9.0306,60214.0
2016-03-21 14:25:00,12.16,12.18,12.14,12.18,232574.0,9.0306,9.0454,9.0157,9.0454,232574.0
2016-03-21 14:30:00,12.17,12.2,12.17,12.2,170772.0,9.038,9.0603,9.038,9.0603,170772.0
2016-03-21 14:35:00,12.2,12.23,12.19,12.23,170722.0,9.0603,9.0825,9.0528,9.0825,170722.0
2016-03-21 14:40:00,12.23,12.24,12.21,12.21,209568.0,9.0825,9.09,9.0677,9.0677,209568.0
2016-03-21 14:45:00,12.21,12.22,12.21,12.21,87793.0,9.0677,9.0751,9.0677,9.0677,87793.0
2016-03-21 14:50:00,12.21,12.23,12.21,12.23,139683.0,9.0677,9.0825,9.0677,9.0825,139683.0
2016-03-21 14:55:00,12.23,12.23,12.2,12.21,216438.0,9.0825,9.0825,9.0603,9.0677,216438.0
2016-03-21 15:00:00,12.2,12.21,12.19,12.21,159056.0,9.0603,9.0677,9.0528,9.0677,159056.0
2016-03-21 15:05:00,12.21,12.21,12.17,12.17,166572.0,9.0677,9.0677,9.038,9.038,166572.0
2016-03-21 15:10:00,12.17,12.2,12.17,12.19,159271.0,9.038,9.0603,9.038,9.0528,159271.0
2016-03-21 15:15:00,12.2,12.2,12.18,12.18,90520.0,9.0603,9.0603,9.0454,9.0454,90520.0
2016-03-21 15:20:00,12.19,12.19,12.17,12.18,141523.0,9.0528,9.0528,9.038,9.0454,141523.0
2016-03-21 15:25:00,12.17,12.21,12.17,12.2,238753.0,9.038,9.0677,9.038,9.0603,238753.0
2016-03-21 15:30:00,12.2,12.21,12.18,12.2,217466.0,9.0603,9.0677,9.0454,9.0603,217466.0
2016-03-21 15:35:00,12.2,12.2,12.19,12.2,130331.0,9.0603,9.0603,9.0528,9.0603,130331.0
2016-03-21 15:40:00,12.2,12.2,12.18,12.19,343399.0,9.0603,9.0603,9.0454,9.0528,343399.0
2016-03-21 15:45:00,12.19,12.2,12.18,12.19,207799.0,9.0528,9.0603,9.0454,9.0528,207799.0
2016-03-21 15:50:00,12.2,12.2,12.18,12.18,619322.0,9.0603,9.0603,9.0454,9.0454,619322.0
2016-03-21 15:55:00,12.19,12.21,12.18,12.2,844952.0,9.0528,9.0677,9.0454,9.0603,844952.0
2016-03-22 09:30:00,12.09,12.15,12.06,12.11,260736.0,8.9786,9.0231,8.9563,8.9934,260736.0
2016-03-22 09:35:00,12.11,12.14,12.1,12.13,110525.0,8.9934,9.0157,8.986,9.0083,110525.0
2016-03-22 09:40:00,12.13,12.18,12.13,12.18,127236.0,9.0083,9.0454,9.0083,9.0454,127236.0
2016-03-22 09:45:00,12.19,12.19,12.12,12.12,114675.0,9.0528,9.0528,9.0008,9.0008,114675.0
2016-03-22 09:50:00,12.13,12.13,12.1,12.12,91994.0,9.0083,9.0083,8.986,9.0008,91994.0
2016-03-22 09:55:00,12.12,12.14,12.1,12.13,91036.0,9.0008,9.0157,8.986,9.0083,91036.0
2016-03-22 10:00:00,12.12,12.17,12.11,12.17,130253.0,9.0008,9.038,8.9934,9.038,130253.0
2016-03-22 10:05:00,12.17,12.19,12.15,12.15,93589.0,9.038,9.0528,9.0231,9.0231,93589.0
2016-03-22 10:10:00,12.16,12.19,12.15,12.19,134419.0,9.0306,9.0528,9.0231,9.0528,134419.0
2016-03-22 10:15:00,12.18,12.19,12.15,12.17,73680.0,9.0454,9.0528,9.0231,9.038,73680.0
2016-03-22 10:20:00,12.17,12.18,12.16,12.18,75680.0,9.038,9.0454,9.0306,9.0454,75680.0
2016-03-22 10:25:00,12.17,12.2,12.17,12.19,115461.0,9.038,9.0603,9.038,9.0528,115461.0
2016-03-22 10:30:00,12.19,12.21,12.19,12.21,70124.0,9.0528,9.0677,9.0528,9.0677,70124.0
2016-03-22 10:35:00,12.21,12.24,12.19,12.23,120653.0,9.0677,9.09,9.0528,9.0825,120653.0
2016-03-22 10:40:00,12.24,12.24,12.21,12.23,109276.0,9.09,9.09,9.0677,9.0825,109276.0
2016-03-22 10:45:00,12.23,12.25,12.22,12.25,80444.0,9.0825,9.0974,9.0751,9.0974,80444.0
2016-03-22 10:50:00,12.25,12.29,12.24,12.29,204131.0,9.0974,9.1271,9.09,9.1271,204131.0
2016-03-22 10:55:00,12.29,12.29,12.25,12.27,163151.0,9.1271,9.1271,9.0974,9.1122,163151.0
2016-03-22 11:00:00,12.26,12.27,12.24,12.25,430255.0,9.1048,9.1122,9.09,9.0974,430255.0
2016-03-22 11:05:00,12.25,12.26,12.23,12.23,183112.0,9.0974,9.1048,9.0825,9.0825,183112.0
2016-03-22 11:10:00,12.24,12.24,12.22,12.23,125147.0,9.09,9.09,9.0751,9.0825,125147.0
2016-03-22 11:15:00,12.23,12.24,12.22,12.23,171303.0,9.0825,9.09,9.0751,9.0825,171303.0
2016-03-22 11:20:00,12.23,12.24,12.21,12.21,190020.0,9.0825,9.09,9.0677,9.0677,190020.0
2016-03-22 11:25:00,12.21,12.24,12.21,12.23,85435.0,9.0677,9.09,9.0677,9.0825,85435.0
2016-03-22 11:30:00,12.22,12.23,12.21,12.22,45788.0,9.0751,9.0825,9.0677,9.0751,45788.0
2016-03-22 11:35:00,12.23,12.24,12.22,12.22,130575.0,9.0825,9.09,9.0751,9.0751,130575.0
2016-03-22 11:40:00,12.22,12.25,12.22,12.25,61459.0,9.0751,9.0974,9.0751,9.0974,61459.0
2016-03-22 11:45:00,12.25,12.25,12.23,12.24,44021.0,9.0974,9.0974,9.0825,9.09,44021.0
2016-03-22 11:50:00,12.24,12.25,12.23,12.23,51070.0,9.09,9.0974,9.0825,9.0825,51070.0
2016-03-22 11:55:00,12.23,12.25,12.22,12.25,94315.0,9.0825,9.0974,9.0751,9.0974,94315.0
2016-03-22 12:00:00,12.24,12.25,12.24,12.24,31779.0,9.09,9.0974,9.09,9.09,31779.0
2016-03-22 12:05:00,12.24,12.25,12.23,12.24,119921.0,9.09,9.0974,9.0825,9.09,119921.0
2016-03-22 12:10:00,12.24,12.25,12.23,12.24,49882.0,9.09,9.0974,9.0825,9.09,49882.0
2016-03-22 12:15:00,12.24,12.26,12.24,12.26,61729.0,9.09,9.1048,9.09,9.1048,61729.0
2016-03-22 12:20:00,12.26,12.27,12.24,12.24,158406.0,9.1048,9.1122,9.09,9.09,158406.0
2016-03-22 12:25:00,12.25,12.28,12.24,12.27,120441.0,9.0974,9.1197,9.09,9.1122,120441.0
2016-03-22 12:30:00,12.28,12.29,12.26,12.29,102990.0,9.1197,9.1271,9.1048,9.1271,102990.0
2016-03-22 12:35:00,12.29,12.29,12.28,12.28,50169.0,9.1271,9.1271,9.1197,9.1197,50169.0
2016-03-22 12:40:00,12.29,12.29,12.27,12.27,73716.0,9.1271,9.1271,9.1122,9.1122,73716.0
2016-03-22 12:45:00,12.27,12.29,12.27,12.28,74412.0,9.1122,9.1271,9.1122,9.1197,74412.0
2016-03-22 12:50:00,12.29,12.29,12.28,12.29,61366.0,9.1271,9.1271,9.1197,9.1271,61366.0
2016-03-22 12:55:00,12.29,12.3,12.28,12.28,121002.0,9.1271,9.1345,9.1197,9.1197,121002.0
2016-03-22 13:00:00,12.28,12.29,12.28,12.29,33589.0,9.1197,9.1271,9.1197,9.1271,33589.0
2016-03-22 13:05:00,12.29,12.29,12.26,12.27,121945.0,9.1271,9.1271,9.1048,9.1122,121945.0
2016-03-22 13:10:00,12.27,12.28,12.26,12.28,63201.0,9.1122,9.1197,9.1048,9.1197,63201.0
2016-03-22 13:15:00,12.28,12.28,12.27,12.28,38524.0,9.1197,9.1197,9.1122,9.1197,38524.0
2016-03-22 13:20:00,12.27,12.29,12.27,12.29,209242.0,9.1122,9.1271,9.1122,9.1271,209242.0
2016-03-22 13:25:00,12.28,12.29,12.27,12.29,51737.0,9.1197,9.1271,9.1122,9.1271,51737.0
2016-03-22 13:30:00,12.28,12.29,12.27,12.28,28245.0,9.1197,9.1271,9.1122,9.1197,28245.0
2016-03-22 13:35:00,12.28,12.29,12.27,12.29,125721.0,9.1197,9.1271,9.1122,9.1271,125721.0
2016-03-22 13:40:00,12.28,12.28,12.26,12.26,46303.0,9.1197,9.1197,9.1048,9.1048,46303.0
2016-03-22 13:45:00,12.26,12.28,12.26,12.27,72187.0,9.1048,9.1197,9.1048,9.1122,72187.0
2016-03-22 13:50:00,12.28,12.28,12.27,12.27,34953.0,9.1197,9.1197,9.1122,9.1122,34953.0
2016-03-22 13:55:00,12.28,12.28,12.26,12.26,75599.0,9.1197,9.1197,9.1048,9.1048,75599.0
2016-03-22 14:00:00,12.27,12.27,12.26,12.26,24097.0,9.1122,9.1122,9.1048,9.1048,24097.0
2016-03-22 14:05:00,12.26,12.27,12.26,12.26,46411.0,9.1048,9.1122,9.1048,9.1048,46411.0
2016-03-22 14:10:00,12.26,12.27,12.26,12.27,37043.0,9.1048,9.1122,9.1048,9.1122,37043.0
2016-03-22 14:15:00,12.27,12.27,12.24,12.25,102447.0,9.1122,9.1122,9.09,9.0974,102447.0
2016-03-22 14:20:00,12.25,12.26,12.24,12.26,74484.0,9.0974,9.1048,9.09,9.1048,74484.0
2016-03-22 14:25:00,12.25,12.27,12.25,12.26,86048.0,9.0974,9.1122,9.0974,9.1048,86048.0
2016-03-22 14:30:00,12.25,12.26,12.24,12.25,103688.0,9.0974,9.1048,9.09,9.0974,103688.0
2016-03-22 14:35:00,12.26,12.27,12.25,12.27,55896.0,9.1048,9.1122,9.0974,9.1122,55896.0
2016-03-22 14:40:00,12.27,12.29,12.26,12.29,159402.0,9.1122,9.1271,9.1048,9.1271,159402.0
2016-03-22 14:45:00,12.29,12.29,12.28,12.29,99970.0,9.1271,9.1271,9.1197,9.1271,99970.0
2016-03-22 14:50:00,12.29,12.29,12.27,12.29,148081.0,9.1271,9.1271,9.1122,9.1271,148081.0
2016-03-22 14:55:00,12.29,12.29,12.27,12.28,85366.0,9.1271,9.1271,9.1122,9.1197,85366.0
2016-03-22 15:00:00,12.28,12.28,12.27,12.28,44512.0,9.1197,9.1197,9.1122,9.1197,44512.0
2016-03-22 15:05:00,12.28,12.28,12.26,12.26,115002.0,9.1197,9.1197,9.1048,9.1048,115002.0
2016-03-22 15:10:00,12.27,12.28,12.26,12.28,105280.0,9.1122,9.1197,9.1048,9.1197,105280.0
2016-03-22 15:15:00,12.27,12.28,12.25,12.27,144098.0,9.1122,9.1197,9.0974,9.1122,144098.0
2016-03-22 15:20:00,12.27,12.28,12.26,12.28,88042.0,9.1122,9.1197,9.1048,9.1197,88042.0
2016-03-22 15:25:00,12.28,12.28,12.27,12.28,56532.0,9.1197,9.1197,9.1122,9.1197,56532.0
2016-03-22 15:30:00,12.28,12.28,12.27,12.28,76106.0,9.1197,9.1197,9.1122,9.1197,76106.0
2016-03-22 15:35:00,12.28,12.28,12.27,12.28,115044.0,9.1197,9.1197,9.1122,9.1197,115044.0
2016-03-22 15:40:00,12.28,12.29,12.27,12.29,398520.0,9.1197,9.1271,9.1122,9.1271,398520.0
2016-03-22 15:45:00,12.29,12.29,12.27,12.27,552935.0,9.1271,9.1271,9.1122,9.1122,552935.0
2016-03-22 15:50:00,12.27,12.28,12.25,12.25,354345.0,9.1122,9.1197,9.0974,9.0974,354345.0
2016-03-22 15:55:00,12.25,12.26,12.25,12.26,408940.0,9.0974,9.1048,9.0974,9.1048,408940.0
2016-03-23 09:30:00,12.24,12.25,12.18,12.22,383596.0,9.09,9.0974,9.0454,9.0751,383596.0
2016-03-23 09:35:00,12.22,12.23,12.17,12.18,70110.0,9.0751,9.0825,9.038,9.0454,70110.0
2016-03-23 09:40:00,12.17,12.2,12.14,12.17,89981.0,9.038,9.0603,9.0157,9.038,89981.0
2016-03-23 09:45:00,12.18,12.21,12.17,12.17,101119.0,9.0454,9.0677,9.038,9.038,101119.0
2016-03-23 09:50:00,12.17,12.2,12.16,12.19,43170.0,9.038,9.0603,9.0306,9.0528,43170.0
2016-03-23 09:55:00,12.2,12.2,12.16,12.18,136033.0,9.0603,9.0603,9.0306,9.0454,136033.0
2016-03-23 10:00:00,12.18,12.19,12.16,12.18,181653.0,9.0454,9.0528,9.0306,9.0454,181653.0
2016-03-23 10:05:00,12.18,12.18,12.14,12.17,156199.0,9.0454,9.0454,9.0157,9.038,156199.0
2016-03-23 10:10:00,12.17,12.26,12.16,12.26,214267.0,9.038,9.1048,9.0306,9.1048,214267.0
2016-03-23 10:15:00,12.25,12.26,12.21,12.24,238473.0,9.0974,9.1048,9.0677,9.09,238473.0
2016-03-23 10:20:00,12.24,12.28,12.23,12.28,192511.0,9.09,9.1197,9.0825,9.1197,192511.0
2016-03-23 10:25:00,12.28,12.29,12.24,12.25,304728.0,9.1197,9.1271,9.09,9.0974,304728.0
2016-03-23 10:30:00,12.24,12.26,12.18,12.19,172809.0,9.09,9.1048,9.0454,9.0528,172809.0
2016-03-23 10:35:00,12.19,12.22,12.18,12.2,109994.0,9.0528,9.0751,9.0454,9.0603,109994.0
2016-03-23 10:40:00,12.2,12.25,12.18,12.25,156505.0,9.0603,9.0974,9.0454,9.0974,156505.0
2016-03-23 10:45:00,12.24,12.27,12.23,12.25,183468.0,9.09,9.1122,9.0825,9.0974,183468.0
2016-03-23 10:50:00,12.24,12.25,12.22,12.22,196186.0,9.09,9.0974,9.0751,9.0751,196186.0
2016-03-23 10:55:00,12.23,12.25,12.22,12.24,166406.0,9.0825,9.0974,9.0751,9.09,166406.0
2016-03-23 11:00:00,12.24,12.24,12.2,12.21,101552.0,9.09,9.09,9.0603,9.0677,101552.0
2016-03-23 11:05:00,12.21,12.23,12.19,12.22,168185.0,9.0677,9.0825,9.0528,9.0751,168185.0
2016-03-23 11:10:00,12.21,12.22,12.18,12.2,113554.0,9.0677,9.0751,9.0454,9.0603,113554.0
2016-03-23 11:15:00,12.19,12.2,12.17,12.18,113039.0,9.0528,9.0603,9.038,9.0454,113039.0
2016-03-23 11:20:00,12.18,12.2,12.17,12.17,144742.0,9.0454,9.0603,9.038,9.038,144742.0
2016-03-23 11:25:00,12.18,12.19,12.16,12.18,95684.0,9.0454,9.0528,9.0306,9.0454,95684.0
2016-03-23 11:30:00,12.17,12.17,12.13,12.13,98182.0,9.038,9.038,9.0083,9.0083,98182.0
2016-03-23 11:35:00,12.13,12.16,12.13,12.15,93560.0,9.0083,9.0306,9.0083,9.0231,93560.0
2016-03-23 11:40:00,12.14,12.15,12.14,12.14,17693.0,9.0157,9.0231,9.0157,9.0157,17693.0
2016-03-23 11:45:00,12.14,12.15,12.13,12.14,94307.0,9.0157,9.0231,9.0083,9.0157,94307.0
2016-03-23 11:50:00,12.14,12.14,12.1,12.12,189041.0,9.0157,9.0157,8.986,9.0008,189041.0
2016-03-23 11:55:00,12.13,12.15,12.11,12.15,115669.0,9.0083,9.0231,8.9934,9.0231,115669.0
2016-03-23 12:00:00,12.15,12.16,12.14,12.16,63072.0,9.0231,9.0306,9.0157,9.0306,63072.0
2016-03-23 12:05:00,12.15,12.16,12.13,12.13,137737.0,9.0231,9.0306,9.0083,9.0083,137737.0
2016-03-23 12:10:00,12.13,12.18,12.13,12.18,73612.0,9.0083,9.0454,9.0083,9.0454,73612.0
2016-03-23 12:15:00,12.18,12.18,12.16,12.17,122012.0,9.0454,9.0454,9.0306,9.038,122012.0
2016-03-23 12:20:00,12.17,12.18,12.15,12.17,136968.0,9.038,9.0454,9.0231,9.038,136968.0
2016-03-23 12:25:00,12.16,12.18,12.16,12.17,61810.0,9.0306,9.0454,9.0306,9.038,61810.0
2016-03-23 12:30:00,12.17,12.19,12.17,12.17,109298.0,9.038,9.0528,9.038,9.038,109298.0
2016-03-23 12:35:00,12.17,12.19,12.16,12.19,100417.0,9.038,9.0528,9.0306,9.0528,100417.0
2016-03-23 12:40:00,12.19,12.21,12.18,12.21,218942.0,9.0528,9.0677,9.0454,9.0677,218942.0
2016-03-23 12:45:00,12.21,12.21,12.18,12.2,74415.0,9.0677,9.0677,9.0454,9.0603,74415.0
2016-03-23 12:50:00,12.2,12.2,12.17,12.17,72779.0,9.0603,9.0603,9.038,9.038,72779.0
2016-03-23 12:55:00,12.17,12.17,12.15,12.16,33009.0,9.038,9.038,9.0231,9.0306,33009.0
2016-03-23 13:00:00,12.16,12.17,12.16,12.16,37753.0,9.0306,9.038,9.0306,9.0306,37753.0
2016-03-23 13:05:00,12.16,12.17,12.15,12.16,78069.0,9.0306,9.038,9.0231,9.0306,78069.0
2016-03-23 13:10:00,12.16,12.17,12.15,12.16,40961.0,9.0306,9.038,9.0231,9.0306,40961.0
2016-03-23 13:15:00,12.17,12.17,12.15,12.16,94658.0,9.038,9.038,9.0231,9.0306,94658.0
2016-03-23 13:20:00,12.15,12.16,12.14,12.15,58019.0,9.0231,9.0306,9.0157,9.0231,58019.0
2016-03-23 13:25:00,12.15,12.15,12.12,12.13,95653.0,9.0231,9.0231,9.0008,9.0083,95653.0
2016-03-23 13:30:00,12.13,12.14,12.11,12.12,113856.0,9.0083,9.0157,8.9934,9.0008,113856.0
2016-03-23 13:35:00,12.12,12.12,12.1,12.1,85181.0,9.0008,9.0008,8.986,8.986,85181.0
2016-03-23 13:40:00,12.1,12.12,12.1,12.12,63601.0,8.986,9.0008,8.986,9.0008,63601.0
2016-03-23 13:45:00,12.11,12.12,12.1,12.11,118853.0,8.9934,9.0008,8.986,8.9934,118853.0
2016-03-23 13:50:00,12.11,12.13,12.11,12.12,152388.0,8.9934,9.0083,8.9934,9.0008,152388.0
2016-03-23 13:55:00,12.13,12.13,12.12,12.12,48152.0,9.0083,9.0083,9.0008,9.0008,48152.0
2016-03-23 14:00:00,12.12,12.14,12.12,12.13,52113.0,9.0008,9.0157,9.0008,9.0083,52113.0
2016-03-23 14:05:00,12.13,12.15,12.13,12.15,169264.0,9.0083,9.0231,9.0083,9.0231,169264.0
2016-03-23 14:10:00,12.15,12.15,12.12,12.12,69559.0,9.0231,9.0231,9.0008,9.0008,69559.0
2016-03-23 14:15:00,12.12,12.14,12.12,12.12,68298.0,9.0008,9.0157,9.0008,9.0008,68298.0
2016-03-23 14:20:00,12.12,12.14,12.12,12.12,81641.0,9.0008,9.0157,9.0008,9.0008,81641.0
2016-03-23 14:25:00,12.12,12.13,12.11,12.11,125719.0,9.0008,9.0083,8.9934,8.9934,125719.0
2016-03-23 14:30:00,12.11,12.13,12.1,12.12,126693.0,8.9934,9.0083,8.986,9.0008,126693.0
2016-03-23 14:35:00,12.12,12.13,12.11,12.12,92125.0,9.0008,9.0083,8.9934,9.0008,92125.0
2016-03-23 14:40:00,12.12,12.13,12.12,12.12,216183.0,9.0008,9.0083,9.0008,9.0008,216183.0
2016-03-23 14:45:00,12.12,12.13,12.08,12.09,116272.0,9.0008,9.0083,8.9711,8.9786,116272.0
2016-03-23 14:50:00,12.08,12.08,12.05,12.06,269339.0,8.9711,8.9711,8.9489,8.9563,269339.0
2016-03-23 14:55:00,12.06,12.07,12.02,12.04,255476.0,8.9563,8.9637,8.9266,8.9414,255476.0
2016-03-23 15:00:00,12.04,12.05,12.02,12.02,292023.0,8.9414,8.9489,8.9266,8.9266,292023.0
2016-03-23 15:05:00,12.02,12.03,12.01,12.01,86559.0,8.9266,8.934,8.9192,8.9192,86559.0
2016-03-23 15:10:00,12.01,12.01,11.98,11.98,141997.0,8.9192,8.9192,8.8969,8.8969,141997.0
2016-03-23 15:15:00,11.98,12.0,11.98,12.0,198973.0,8.8969,8.9117,8.8969,8.9117,198973.0
2016-03-23 15:20:00,12.0,12.0,11.98,11.98,105329.0,8.9117,8.9117,8.8969,8.8969,105329.0
2016-03-23 15:25:00,11.98,12.0,11.97,11.99,188011.0,8.8969,8.9117,8.8894,8.9043,188011.0
2016-03-23 15:30:00,12.0,12.01,11.98,12.0,96303.0,8.9117,8.9192,8.8969,8.9117,96303.0
2016-03-23 15:35:00,12.01,12.02,12.0,12.02,79475.0,8.9192,8.9266,8.9117,8.9266,79475.0
2016-03-23 15:40:00,12.02,12.02,12.01,12.01,125906.0,8.9266,8.9266,8.9192,8.9192,125906.0
2016-03-23 15:45:00,12.01,12.03,12.0,12.03,336408.0,8.9192,8.934,8.9117,8.934,336408.0
2016-03-23 15:50:00,12.02,12.03,12.02,12.02,239257.0,8.9266,8.934,8.9266,8.9266,239257.0
2016-03-23 15:55:00,12.03,12.03,12.01,12.01,711536.0,8.934,8.934,8.9192,8.9192,711536.0
2016-03-24 09:30:00,11.98,12.01,11.82,11.84,282809.0,8.8969,8.9192,8.7781,8.7929,282809.0
2016-03-24 09:35:00,11.84,11.88,11.78,11.86,187548.0,8.7929,8.8226,8.7483,8.8078,187548.0
2016-03-24 09:40:00,11.85,11.9,11.8,11.8,131200.0,8.8003,8.8375,8.7632,8.7632,131200.0
2016-03-24 09:45:00,11.8,11.81,11.76,11.77,90351.0,8.7632,8.7706,8.7335,8.7409,90351.0
2016-03-24 09:50:00,11.77,11.79,11.75,11.76,202499.0,8.7409,8.7558,8.7261,8.7335,202499.0
2016-03-24 09:55:00,11.76,11.77,11.72,11.76,318108.0,8.7335,8.7409,8.7038,8.7335,318108.0
2016-03-24 10:00:00,11.77,11.77,11.74,11.75,353803.0,8.7409,8.7409,8.7186,8.7261,353803.0
2016-03-24 10:05:00,11.75,11.78,11.74,11.75,155921.0,8.7261,8.7483,8.7186,8.7261,155921.0
2016-03-24 10:10:00,11.75,11.76,11.71,11.73,198574.0,8.7261,8.7335,8.6964,8.7112,198574.0
2016-03-24 10:15:00,11.73,11.81,11.72,11.79,278947.0,8.7112,8.7706,8.7038,8.7558,278947.0
2016-03-24 10:20:00,11.79,11.87,11.78,11.82,269880.0,8.7558,8.8152,8.7483,8.7781,269880.0
2016-03-24 10:25:00,11.81,11.82,11.79,11.79,95088.0,8.7706,8.7781,8.7558,8.7558,95088.0
2016-03-24 10:30:00,11.79,11.82,11.78,11.79,139107.0,8.7558,8.7781,8.7483,8.7558,139107.0
2016-03-24 10:35:00,11.79,11.82,11.78,11.81,113095.0,8.7558,8.7781,8.7483,8.7706,113095.0
2016-03-24 10:40:00,11.81,11.89,11.81,11.88,143952.0,8.7706,8.83,8.7706,8.8226,143952.0
2016-03-24 10:45:00,11.88,11.9,11.88,11.88,105680.0,8.8226,8.8375,8.8226,8.8226,105680.0
2016-03-24 10:50:00,11.88,11.91,11.87,11.89,141775.0,8.8226,8.8449,8.8152,8.83,141775.0
2016-03-24 10:55:00,11.9,11.94,11.89,11.93,131833.0,8.8375,8.8672,8.83,8.8597,131833.0
2016-03-24 11:00:00,11.92,11.95,11.91,11.92,127702.0,8.8523,8.8746,8.8449,8.8523,127702.0
2016-03-24 11:05:00,11.92,11.95,11.91,11.95,109914.0,8.8523,8.8746,8.8449,8.8746,109914.0
2016-03-24 11:10:00,11.95,11.98,11.94,11.96,162280.0,8.8746,8.8969,8.8672,8.882,162280.0
2016-03-24 11:15:00,11.96,11.98,11.94,11.98,178919.0,8.882,8.8969,8.8672,8.8969,178919.0
2016-03-24 11:20:00,11.98,11.98,11.94,11.95,170138.0,8.8969,8.8969,8.8672,8.8746,170138.0
2016-03-24 11:25:00,11.95,11.95,11.94,11.94,64462.0,8.8746,8.8746,8.8672,8.8672,64462.0
2016-03-24 11:30:00,11.95,11.96,11.94,11.95,146942.0,8.8746,8.882,8.8672,8.8746,146942.0
2016-03-24 11:35:00,11.95,11.95,11.94,11.95,55862.0,8.8746,8.8746,8.8672,8.8746,55862.0
2016-03-24 11:40:00,11.95,11.98,11.94,11.97,206679.0,8.8746,8.8969,8.8672,8.8894,206679.0
2016-03-24 11:45:00,11.96,11.97,11.95,11.96,75874.0,8.882,8.8894,8.8746,8.882,75874.0
2016-03-24 11:50:00,11.95,11.97,11.95,11.95,193276.0,8.8746,8.8894,8.8746,8.8746,193276.0
2016-03-24 11:55:00,11.96,11.98,11.95,11.98,202009.0,8.882,8.8969,8.8746,8.8969,202009.0
2016-03-24 12:00:00,11.97,11.99,11.96,11.99,99059.0,8.8894,8.9043,8.882,8.9043,99059.0
2016-03-24 12:05:00,11.99,12.03,11.98,12.02,119492.0,8.9043,8.934,8.8969,8.9266,119492.0
2016-03-24 12:10:00,12.02,12.02,12.0,12.01,115126.0,8.9266,8.9266,8.9117,8.9192,115126.0
2016-03-24 12:15:00,12.0,12.01,11.98,11.99,63489.0,8.9117,8.9192,8.8969,8.9043,63489.0
2016-03-24 12:20:00,11.99,12.02,11.98,12.02,122764.0,8.9043,8.9266,8.8969,8.9266,122764.0
2016-03-24 12:25:00,12.02,12.04,11.99,12.03,157688.0,8.9266,8.9414,8.9043,8.934,157688.0
2016-03-24 12:30:00,12.02,12.03,12.01,12.02,131598.0,8.9266,8.934,8.9192,8.9266,131598.0
2016-03-24 12:35:00,12.02,12.02,11.99,12.0,105486.0,8.9266,8.9266,8.9043,8.9117,105486.0
2016-03-24 12:40:00,12.0,12.03,11.99,12.02,137425.0,8.9117,8.934,8.9043,8.9266,137425.0
2016-03-24 12:45:00,12.03,12.04,12.02,12.04,57674.0,8.934,8.9414,8.9266,8.9414,57674.0
2016-03-24 12:50:00,12.03,12.04,12.03,12.03,42237.0,8.934,8.9414,8.934,8.934,42237.0
2016-03-24 12:55:00,12.04,12.04,12.02,12.03,64252.0,8.9414,8.9414,8.9266,8.934,64252.0
2016-03-24 13:00:00,12.03,12.05,12.02,12.05,180044.0,8.934,8.9489,8.9266,8.9489,180044.0
2016-03-24 13:05:00,12.05,12.06,12.04,12.05,68234.0,8.9489,8.9563,8.9414,8.9489,68234.0
2016-03-24 13:10:00,12.05,12.06,12.02,12.03,180695.0,8.9489,8.9563,8.9266,8.934,180695.0
2016-03-24 13:15:00,12.03,12.04,12.01,12.04,87359.0,8.934,8.9414,8.9192,8.9414,87359.0
2016-03-24 13:20:00,12.04,12.06,12.03,12.04,123054.0,8.9414,8.9563,8.934,8.9414,123054.0
2016-03-24 13:25:00,12.04,12.05,12.03,12.03,110286.0,8.9414,8.9489,8.934,8.934,110286.0
2016-03-24 13:30:00,12.03,12.04,12.0,12.03,119382.0,8.934,8.9414,8.9117,8.934,119382.0
2016-03-24 13:35:00,12.03,12.04,12.01,12.02,46448.0,8.934,8.9414,8.9192,8.9266,46448.0
2016-03-24 13:40:00,12.02,12.04,12.01,12.01,166427.0,8.9266,8.9414,8.9192,8.9192,166427.0
2016-03-24 13:45:00,12.02,12.02,12.01,12.01,34000.0,8.9266,8.9266,8.9192,8.9192,34000.0
2016-03-24 13:50:00,12.01,12.02,12.01,12.01,35801.0,8.9192,8.9266,8.9192,8.9192,35801.0
2016-03-24 13:55:00,12.01,12.02,12.01,12.01,28726.0,8.9192,8.9266,8.9192,8.9192,28726.0
2016-03-24 14:00:00,12.01,12.02,11.99,11.99,102315.0,8.9192,8.9266,8.9043,8.9043,102315.0
2016-03-24 14:05:00,11.99,12.0,11.98,12.0,82930.0,8.9043,8.9117,8.8969,8.9117,82930.0
2016-03-24 14:10:00,11.99,12.01,11.99,12.01,73588.0,8.9043,8.9192,8.9043,8.9192,73588.0
2016-03-24 14:15:00,12.01,12.03,12.0,12.02,115090.0,8.9192,8.934,8.9117,8.9266,115090.0
2016-03-24 14:20:00,12.02,12.02,12.0,12.0,32838.0,8.9266,8.9266,8.9117,8.9117,32838.0
2016-03-24 14:25:00,12.01,12.04,12.0,12.03,113809.0,8.9192,8.9414,8.9117,8.934,113809.0
2016-03-24 14:30:00,12.03,12.03,12.01,12.02,58841.0,8.934,8.934,8.9192,8.9266,58841.0
2016-03-24 14:35:00,12.03,12.05,12.02,12.04,141531.0,8.934,8.9489,8.9266,8.9414,141531.0
2016-03-24 14:40:00,12.04,12.05,12.02,12.05,98975.0,8.9414,8.9489,8.9266,8.9489,98975.0
2016-03-24 14:45:00,12.04,12.05,12.01,12.04,212419.0,8.9414,8.9489,8.9192,8.9414,212419.0
2016-03-24 14:50:00,12.03,12.04,12.02,12.02,44561.0,8.934,8.9414,8.9266,8.9266,44561.0
2016-03-24 14:55:00,12.02,12.03,12.01,12.02,45412.0,8.9266,8.934,8.9192,8.9266,45412.0
2016-03-24 15:00:00,12.02,12.04,12.01,12.04,87313.0,8.9266,8.9414,8.9192,8.9414,87313.0
2016-03-24 15:05:00,12.04,12.06,12.03,12.05,84615.0,8.9414,8.9563,8.934,8.9489,84615.0
2016-03-24 15:10:00,12.06,12.1,12.05,12.1,96694.0,8.9563,8.986,8.9489,8.986,96694.0
2016-03-24 15:15:00,12.1,12.1,12.08,12.09,104005.0,8.986,8.986,8.9711,8.9786,104005.0
2016-03-24 15:20:00,12.08,12.1,12.07,12.08,178894.0,8.9711,8.986,8.9637,8.9711,178894.0
2016-03-24 15:25:00,12.09,12.1,12.08,12.1,104538.0,8.9786,8.986,8.9711,8.986,104538.0
2016-03-24 15:30:00,12.1,12.1,12.08,12.08,91532.0,8.986,8.986,8.9711,8.9711,91532.0
2016-03-24 15:35:00,12.09,12.09,12.07,12.09,175406.0,8.9786,8.9786,8.9637,8.9786,175406.0
2016-03-24 15:40:00,12.09,12.09,12.08,12.08,79415.0,8.9786,8.9786,8.9711,8.9711,79415.0
2016-03-24 15:45:00,12.09,12.09,12.07,12.07,197061.0,8.9786,8.9786,8.9637,8.9637,197061.0
2016-03-24 15:50:00,12.07,12.08,12.07,12.08,240546.0,8.9637,8.9711,8.9637,8.9711,240546.0
2016-03-24 15:55:00,12.08,12.08,12.07,12.08,500310.0,8.9711,8.9711,8.9637,8.9711,500310.0
2016-03-28 09:30:00,12.06,12.14,12.06,12.09,658428.0,8.9563,9.0157,8.9563,8.9786,658428.0
2016-03-28 09:35:00,12.09,12.11,12.08,12.1,178678.0,8.9786,8.9934,8.9711,8.986,178678.0
2016-03-28 09:40:00,12.1,12.11,12.09,12.1,303501.0,8.986,8.9934,8.9786,8.986,303501.0
2016-03-28 09:45:00,12.11,12.12,12.1,12.1,164859.0,8.9934,9.0008,8.986,8.986,164859.0
2016-03-28 09:50:00,12.1,12.13,12.1,12.13,95423.0,8.986,9.0083,8.986,9.0083,95423.0
2016-03-28 09:55:00,12.12,12.14,12.1,12.12,178297.0,9.0008,9.0157,8.986,9.0008,178297.0
2016-03-28 10:00:00,12.13,12.13,12.03,12.03,93094.0,9.0083,9.0083,8.934,8.934,93094.0
2016-03-28 10:05:00,12.03,12.08,12.02,12.06,90033.0,8.934,8.9711,8.9266,8.9563,90033.0
2016-03-28 10:10:00,12.06,12.1,12.05,12.07,85921.0,8.9563,8.986,8.9489,8.9637,85921.0
2016-03-28 10:15:00,12.07,12.07,12.03,12.03,89458.0,8.9637,8.9637,8.934,8.934,89458.0
2016-03-28 10:20:00,12.03,12.05,12.02,12.04,56966.0,8.934,8.9489,8.9266,8.9414,56966.0
2016-03-28 10:25:00,12.04,12.04,12.0,12.01,82122.0,8.9414,8.9414,8.9117,8.9192,82122.0
2016-03-28 10:30:00,12.02,12.02,11.97,12.01,88305.0,8.9266,8.9266,8.8894,8.9192,88305.0
2016-03-28 10:35:00,12.01,12.02,11.96,11.97,85568.0,8.9192,8.9266,8.882,8.8894,85568.0
2016-03-28 10:40:00,11.97,12.0,11.96,12.0,74624.0,8.8894,8.9117,8.882,8.9117,74624.0
2016-03-28 10:45:00,11.99,12.02,11.99,12.02,62438.0,8.9043,8.9266,8.9043,8.9266,62438.0
2016-03-28 10:50:00,12.02,12.02,12.0,12.01,83768.0,8.9266,8.9266,8.9117,8.9192,83768.0
2016-03-28 10:55:00,12.01,12.02,11.99,12.0,49972.0,8.9192,8.9266,8.9043,8.9117,49972.0
2016-03-28 11:00:00,12.0,12.02,11.99,12.01,67148.0,8.9117,8.9266,8.9043,8.9192,67148.0
2016-03-28 11:05:00,12.01,12.01,11.99,12.0,51548.0,8.9192,8.9192,8.9043,8.9117,51548.0
2016-03-28 11:10:00,12.0,12.01,11.99,12.01,62208.0,8.9117,8.9192,8.9043,8.9192,62208.0
2016-03-28 11:15:00,12.0,12.01,11.99,12.0,123002.0,8.9117,8.9192,8.9043,8.9117,123002.0
2016-03-28 11:20:00,12.01,12.04,12.0,12.04,103889.0,8.9192,8.9414,8.9117,8.9414,103889.0
2016-03-28 11:25:00,12.04,12.07,12.03,12.05,101665.0,8.9414,8.9637,8.934,8.9489,101665.0
2016-03-28 11:30:00,12.06,12.07,12.06,12.07,23083.0,8.9563,8.9637,8.9563,8.9637,23083.0
2016-03-28 11:35:00,12.07,12.07,12.03,12.03,62277.0,8.9637,8.9637,8.934,8.934,62277.0
2016-03-28 11:40:00,12.04,12.07,12.02,12.07,127110.0,8.9414,8.9637,8.9266,8.9637,127110.0
2016-03-28 11:45:00,12.06,12.09,12.05,12.05,99770.0,8.9563,8.9786,8.9489,8.9489,99770.0
2016-03-28 11:50:00,12.05,12.08,12.05,12.06,80333.0,8.9489,8.9711,8.9489,8.9563,80333.0
2016-03-28 11:55:00,12.07,12.09,12.06,12.09,72048.0,8.9637,8.9786,8.9563,8.9786,72048.0
2016-03-28 12:00:00,12.08,12.1,12.08,12.09,72662.0,8.9711,8.986,8.9711,8.9786,72662.0
2016-03-28 12:05:00,12.09,12.09,12.04,12.04,87345.0,8.9786,8.9786,8.9414,8.9414,87345.0
2016-03-28 12:10:00,12.04,12.05,12.0,12.0,168661.0,8.9414,8.9489,8.9117,8.9117,168661.0
2016-03-28 12:15:00,12.01,12.04,12.0,12.04,67798.0,8.9192,8.9414,8.9117,8.9414,67798.0
2016-03-28 12:20:00,12.03,12.05,12.03,12.04,42781.0,8.934,8.9489,8.934,8.9414,42781.0
2016-03-28 12:25:00,12.05,12.05,12.01,12.03,55180.0,8.9489,8.9489,8.9192,8.934,55180.0
2016-03-28 12:30:00,12.04,12.04,12.02,12.04,21969.0,8.9414,8.9414,8.9266,8.9414,21969.0
2016-03-28 12:35:00,12.04,12.05,12.03,12.03,47980.0,8.9414,8.9489,8.934,8.934,47980.0
2016-03-28 12:40:00,12.03,12.04,12.03,12.03,20101.0,8.934,8.9414,8.934,8.934,20101.0
2016-03-28 12:45:00,12.03,12.04,12.02,12.03,86334.0,8.934,8.9414,8.9266,8.934,86334.0
2016-03-28 12:50:00,12.03,12.03,12.01,12.02,116923.0,8.934,8.934,8.9192,8.9266,116923.0
2016-03-28 12:55:00,12.02,12.05,12.02,12.05,73751.0,8.9266,8.9489,8.9266,8.9489,73751.0
2016-03-28 13:00:00,12.04,12.05,12.03,12.04,59277.0,8.9414,8.9489,8.934,8.9414,59277.0
2016-03-28 13:05:00,12.05,12.07,12.03,12.07,425270.0,8.9489,8.9637,8.934,8.9637,425270.0
2016-03-28 13:10:00,12.07,12.11,12.06,12.1,157735.0,8.9637,8.9934,8.9563,8.986,157735.0
2016-03-28 13:15:00,12.09,12.14,12.09,12.13,106894.0,8.9786,9.0157,8.9786,9.0083,106894.0
2016-03-28 13:20:00,12.13,12.14,12.11,12.12,90552.0,9.0083,9.0157,8.9934,9.0008,90552.0
2016-03-28 13:25:00,12.12,12.12,12.08,12.1,83910.0,9.0008,9.0008,8.9711,8.986,83910.0
2016-03-28 13:30:00,12.09,12.1,12.07,12.08,67712.0,8.9786,8.986,8.9637,8.9711,67712.0
2016-03-28 13:35:00,12.07,12.09,12.07,12.09,38976.0,8.9637,8.9786,8.9637,8.9786,38976.0
2016-03-28 13:40:00,12.09,12.11,12.08,12.11,63648.0,8.9786,8.9934,8.9711,8.9934,63648.0
2016-03-28 13:45:00,12.1,12.11,12.09,12.1,45675.0,8.986,8.9934,8.9786,8.986,45675.0
2016-03-28 13:50:00,12.1,12.11,12.1,12.1,20584.0,8.986,8.9934,8.986,8.986,20584.0
2016-03-28 13:55:00,12.1,12.11,12.09,12.09,37674.0,8.986,8.9934,8.9786,8.9786,37674.0
2016-03-28 14:00:00,12.09,12.11,12.09,12.1,60025.0,8.9786,8.9934,8.9786,8.986,60025.0
2016-03-28 14:05:00,12.1,12.11,12.09,12.09,47673.0,8.986,8.9934,8.9786,8.9786,47673.0
2016-03-28 14:10:00,12.09,12.11,12.08,12.11,52323.0,8.9786,8.9934,8.9711,8.9934,52323.0
2016-03-28 14:15:00,12.1,12.1,12.07,12.07,60927.0,8.986,8.986,8.9637,8.9637,60927.0
2016-03-28 14:20:00,12.08,12.08,12.05,12.06,123205.0,8.9711,8.9711,8.9489,8.9563,123205.0
2016-03-28 14:25:00,12.06,12.07,12.04,12.05,173067.0,8.9563,8.9637,8.9414,8.9489,173067.0
2016-03-28 14:30:00,12.05,12.07,12.05,12.07,30840.0,8.9489,8.9637,8.9489,8.9637,30840.0
2016-03-28 14:35:00,12.07,12.08,12.06,12.06,58711.0,8.9637,8.9711,8.9563,8.9563,58711.0
2016-03-28 14:40:00,12.06,12.07,12.03,12.05,120561.0,8.9563,8.9637,8.934,8.9489,120561.0
2016-03-28 14:45:00,12.05,12.06,12.04,12.05,34147.0,8.9489,8.9563,8.9414,8.9489,34147.0
2016-03-28 14:50:00,12.05,12.07,12.05,12.07,260601.0,8.9489,8.9637,8.9489,8.9637,260601.0
2016-03-28 14:55:00,12.07,12.08,12.05,12.07,143916.0,8.9637,8.9711,8.9489,8.9637,143916.0
2016-03-28 15:00:00,12.07,12.08,12.06,12.07,73765.0,8.9637,8.9711,8.9563,8.9637,73765.0
2016-03-28 15:05:00,12.07,12.07,12.06,12.06,40299.0,8.9637,8.9637,8.9563,8.9563,40299.0
2016-03-28 15:10:00,12.06,12.08,12.06,12.07,114998.0,8.9563,8.9711,8.9563,8.9637,114998.0
2016-03-28 15:15:00,12.07,12.08,12.05,12.05,82914.0,8.9637,8.9711,8.9489,8.9489,82914.0
2016-03-28 15:20:00,12.05,12.07,12.05,12.05,99147.0,8.9489,8.9637,8.9489,8.9489,99147.0
2016-03-28 15:25:00,12.05,12.06,12.03,12.04,423948.0,8.9489,8.9563,8.934,8.9414,423948.0
2016-03-28 15:30:00,12.04,12.06,12.04,12.05,83205.0,8.9414,8.9563,8.9414,8.9489,83205.0
2016-03-28 15:35:00,12.05,12.06,12.03,12.04,211220.0,8.9489,8.9563,8.934,8.9414,211220.0
2016-03-28 15:40:00,12.04,12.06,12.04,12.05,417010.0,8.9414,8.9563,8.9414,8.9489,417010.0
2016-03-28 15:45:00,12.05,12.06,12.04,12.05,207864.0,8.9489,8.9563,8.9414,8.9489,207864.0
2016-03-28 15:50:00,12.05,12.06,12.04,12.05,272867.0,8.9489,8.9563,8.9414,8.9489,272867.0
2016-03-28 15:55:00,12.06,12.08,12.05,12.07,975756.0,8.9563,8.9711,8.9489,8.9637,975756.0
2016-03-29 09:30:00,12.03,12.03,11.98,12.01,302255.0,8.934,8.934,8.8969,8.9192,302255.0
2016-03-29 09:35:00,12.01,12.02,11.95,11.96,97607.0,8.9192,8.9266,8.8746,8.882,97607.0
2016-03-29 09:40:00,11.96,11.98,11.92,11.98,179338.0,8.882,8.8969,8.8523,8.8969,179338.0
2016-03-29 09:45:00,11.98,12.03,11.97,12.03,74917.0,8.8969,8.934,8.8894,8.934,74917.0
2016-03-29 09:50:00,12.03,12.11,12.02,12.11,167409.0,8.934,8.9934,8.9266,8.9934,167409.0
2016-03-29 09:55:00,12.11,12.19,12.1,12.16,269741.0,8.9934,9.0528,8.986,9.0306,269741.0
2016-03-29 10:00:00,12.16,12.17,12.15,12.16,106005.0,9.0306,9.038,9.0231,9.0306,106005.0
2016-03-29 10:05:00,12.17,12.22,12.16,12.22,270341.0,9.038,9.0751,9.0306,9.0751,270341.0
2016-03-29 10:10:00,12.21,12.23,12.19,12.19,199777.0,9.0677,9.0825,9.0528,9.0528,199777.0
2016-03-29 10:15:00,12.2,12.2,12.17,12.19,134135.0,9.0603,9.0603,9.038,9.0528,134135.0
2016-03-29 10:20:00,12.2,12.29,12.19,12.29,316723.0,9.0603,9.1271,9.0528,9.1271,316723.0
2016-03-29 10:25:00,12.29,12.34,12.28,12.32,505149.0,9.1271,9.1642,9.1197,9.1494,505149.0
2016-03-29 10:30:00,12.33,12.33,12.22,12.24,227178.0,9.1568,9.1568,9.0751,9.09,227178.0
2016-03-29 10:35:00,12.23,12.27,12.23,12.26,132093.0,9.0825,9.1122,9.0825,9.1048,132093.0
2016-03-29 10:40:00,12.27,12.27,12.17,12.23,272629.0,9.1122,9.1122,9.038,9.0825,272629.0
2016-03-29 10:45:00,12.23,12.23,12.19,12.19,132918.0,9.0825,9.0825,9.0528,9.0528,132918.0
2016-03-29 10:50:00,12.2,12.21,12.17,12.21,96583.0,9.0603,9.0677,9.038,9.0677,96583.0
2016-03-29 10:55:00,12.21,12.21,12.17,12.17,66595.0,9.0677,9.0677,9.038,9.038,66595.0
2016-03-29 11:00:00,12.18,12.19,12.16,12.16,93134.0,9.0454,9.0528,9.0306,9.0306,93134.0
2016-03-29 11:05:00,12.16,12.17,12.13,12.14,87691.0,9.0306,9.038,9.0083,9.0157,87691.0
2016-03-29 11:10:00,12.14,12.17,12.14,12.17,104533.0,9.0157,9.038,9.0157,9.038,104533.0
2016-03-29 11:15:00,12.17,12.17,12.14,12.14,114925.0,9.038,9.038,9.0157,9.0157,114925.0
2016-03-29 11:20:00,12.15,12.15,12.11,12.13,111091.0,9.0231,9.0231,8.9934,9.0083,111091.0
2016-03-29 11:25:00,12.13,12.17,12.12,12.17,41987.0,9.0083,9.038,9.0008,9.038,41987.0
2016-03-29 11:30:00,12.17,12.17,12.14,12.15,93420.0,9.038,9.038,9.0157,9.0231,93420.0
2016-03-29 11:35:00,12.15,12.18,12.14,12.18,72940.0,9.0231,9.0454,9.0157,9.0454,72940.0
2016-03-29 11:40:00,12.18,12.19,12.17,12.17,51878.0,9.0454,9.0528,9.038,9.038,51878.0
2016-03-29 11:45:00,12.18,12.19,12.16,12.19,87210.0,9.0454,9.0528,9.0306,9.0528,87210.0
2016-03-29 11:50:00,12.18,12.19,12.17,12.17,63913.0,9.0454,9.0528,9.038,9.038,63913.0
2016-03-29 11:55:00,12.17,12.18,12.16,12.16,53782.0,9.038,9.0454,9.0306,9.0306,53782.0
2016-03-29 12:00:00,12.16,12.17,12.16,12.16,42388.0,9.0306,9.038,9.0306,9.0306,42388.0
2016-03-29 12:05:00,12.16,12.17,12.16,12.17,22564.0,9.0306,9.038,9.0306,9.038,22564.0
2016-03-29 12:10:00,12.16,12.17,12.16,12.16,16108.0,9.0306,9.038,9.0306,9.0306,16108.0
2016-03-29 12:15:00,12.16,12.17,12.16,12.16,35769.0,9.0306,9.038,9.0306,9.0306,35769.0
2016-03-29 12:20:00,12.16,12.24,12.16,12.21,188234.0,9.0306,9.09,9.0306,9.0677,188234.0
2016-03-29 12:25:00,12.21,12.22,12.2,12.21,92059.0,9.0677,9.0751,9.0603,9.0677,92059.0
2016-03-29 12:30:00,12.2,12.23,12.2,12.2,67430.0,9.0603,9.0825,9.0603,9.0603,67430.0
2016-03-29 12:35:00,12.21,12.23,12.2,12.21,92894.0,9.0677,9.0825,9.0603,9.0677,92894.0
2016-03-29 12:40:00,12.21,12.25,12.21,12.24,57754.0,9.0677,9.0974,9.0677,9.09,57754.0
2016-03-29 12:45:00,12.25,12.25,12.23,12.23,31345.0,9.0974,9.0974,9.0825,9.0825,31345.0
2016-03-29 12:50:00,12.23,12.25,12.23,12.23,56906.0,9.0825,9.0974,9.0825,9.0825,56906.0
2016-03-29 12:55:00,12.23,12.24,12.21,12.24,61848.0,9.0825,9.09,9.0677,9.09,61848.0
2016-03-29 13:00:00,12.23,12.25,12.22,12.23,63199.0,9.0825,9.0974,9.0751,9.0825,63199.0
2016-03-29 13:05:00,12.23,12.24,12.22,12.24,58447.0,9.0825,9.09,9.0751,9.09,58447.0
2016-03-29 13:10:00,12.24,12.25,12.21,12.24,60612.0,9.09,9.0974,9.0677,9.09,60612.0
2016-03-29 13:15:00,12.23,12.24,12.23,12.23,12296.0,9.0825,9.09,9.0825,9.0825,12296.0
2016-03-29 13:20:00,12.23,12.26,12.22,12.24,88529.0,9.0825,9.1048,9.0751,9.09,88529.0
2016-03-29 13:25:00,12.25,12.26,12.24,12.25,56828.0,9.0974,9.1048,9.09,9.0974,56828.0
2016-03-29 13:30:00,12.25,12.27,12.25,12.26,39312.0,9.0974,9.1122,9.0974,9.1048,39312.0
2016-03-29 13:35:00,12.27,12.27,12.24,12.26,104426.0,9.1122,9.1122,9.09,9.1048,104426.0
2016-03-29 13:40:00,12.26,12.28,12.26,12.26,106851.0,9.1048,9.1197,9.1048,9.1048,106851.0
2016-03-29 13:45:00,12.26,12.27,12.25,12.26,50473.0,9.1048,9.1122,9.0974,9.1048,50473.0
2016-03-29 13:50:00,12.26,12.27,12.25,12.26,44629.0,9.1048,9.1122,9.0974,9.1048,44629.0
2016-03-29 13:55:00,12.25,12.27,12.25,12.26,47362.0,9.0974,9.1122,9.0974,9.1048,47362.0
2016-03-29 14:00:00,12.26,12.28,12.26,12.27,73713.0,9.1048,9.1197,9.1048,9.1122,73713.0
2016-03-29 14:05:00,12.27,12.28,12.26,12.27,76359.0,9.1122,9.1197,9.1048,9.1122,76359.0
2016-03-29 14:10:00,12.27,12.29,12.27,12.28,57496.0,9.1122,9.1271,9.1122,9.1197,57496.0
2016-03-29 14:15:00,12.28,12.29,12.27,12.28,97470.0,9.1197,9.1271,9.1122,9.1197,97470.0
2016-03-29 14:20:00,12.28,12.3,12.27,12.29,71802.0,9.1197,9.1345,9.1122,9.1271,71802.0
2016-03-29 14:25:00,12.29,12.31,12.29,12.31,65923.0,9.1271,9.1419,9.1271,9.1419,65923.0
2016-03-29 14:30:00,12.31,12.31,12.3,12.3,26273.0,9.1419,9.1419,9.1345,9.1345,26273.0
2016-03-29 14:35:00,12.3,12.31,12.3,12.3,39294.0,9.1345,9.1419,9.1345,9.1345,39294.0
2016-03-29 14:40:00,12.3,12.31,12.3,12.31,46849.0,9.1345,9.1419,9.1345,9.1419,46849.0
2016-03-29 14:45:00,12.3,12.34,12.3,12.33,70172.0,9.1345,9.1642,9.1345,9.1568,70172.0
2016-03-29 14:50:00,12.33,12.35,12.33,12.34,139627.0,9.1568,9.1717,9.1568,9.1642,139627.0
2016-03-29 14:55:00,12.34,12.35,12.34,12.34,62863.0,9.1642,9.1717,9.1642,9.1642,62863.0
2016-03-29 15:00:00,12.34,12.35,12.33,12.33,205098.0,9.1642,9.1717,9.1568,9.1568,205098.0
2016-03-29 15:05:00,12.33,12.35,12.33,12.34,101049.0,9.1568,9.1717,9.1568,9.1642,101049.0
2016-03-29 15:10:00,12.34,12.35,12.34,12.34,36493.0,9.1642,9.1717,9.1642,9.1642,36493.0
2016-03-29 15:15:00,12.34,12.35,12.33,12.34,127937.0,9.1642,9.1717,9.1568,9.1642,127937.0
2016-03-29 15:20:00,12.34,12.35,12.33,12.34,97688.0,9.1642,9.1717,9.1568,9.1642,97688.0
2016-03-29 15:25:00,12.34,12.34,12.33,12.33,36894.0,9.1642,9.1642,9.1568,9.1568,36894.0
2016-03-29 15:30:00,12.34,12.34,12.32,12.33,75921.0,9.1642,9.1642,9.1494,9.1568,75921.0
2016-03-29 15:35:00,12.33,12.34,12.31,12.32,186945.0,9.1568,9.1642,9.1419,9.1494,186945.0
2016-03-29 15:40:00,12.32,12.34,12.31,12.31,152655.0,9.1494,9.1642,9.1419,9.1419,152655.0
2016-03-29 15:45:00,12.31,12.31,12.27,12.29,371175.0,9.1419,9.1419,9.1122,9.1271,371175.0
2016-03-29 15:50:00,12.29,12.29,12.26,12.27,406304.0,9.1271,9.1271,9.1048,9.1122,406304.0
2016-03-29 15:55:00,12.26,12.29,12.26,12.28,877979.0,9.1048,9.1271,9.1048,9.1197,877979.0
2016-03-30 09:30:00,12.34,12.37,12.3,12.31,820771.0,9.1642,9.1865,9.1345,9.1419,820771.0
2016-03-30 09:35:00,12.31,12.37,12.31,12.36,280148.0,9.1419,9.1865,9.1419,9.1791,280148.0
2016-03-30 09:40:00,12.36,12.36,12.31,12.35,112632.0,9.1791,9.1791,9.1419,9.1717,112632.0
2016-03-30 09:45:00,12.35,12.38,12.34,12.35,132314.0,9.1717,9.1939,9.1642,9.1717,132314.0
2016-03-30 09:50:00,12.35,12.36,12.31,12.31,121486.0,9.1717,9.1791,9.1419,9.1419,121486.0
2016-03-30 09:55:00,12.31,12.32,12.28,12.32,183410.0,9.1419,9.1494,9.1197,9.1494,183410.0
2016-03-30 10:00:00,12.32,12.34,12.3,12.32,125594.0,9.1494,9.1642,9.1345,9.1494,125594.0
2016-03-30 10:05:00,12.32,12.36,12.32,12.32,141373.0,9.1494,9.1791,9.1494,9.1494,141373.0
2016-03-30 10:10:00,12.32,12.32,12.27,12.27,136307.0,9.1494,9.1494,9.1122,9.1122,136307.0
2016-03-30 10:15:00,12.28,12.29,12.27,12.29,102347.0,9.1197,9.1271,9.1122,9.1271,102347.0
2016-03-30 10:20:00,12.29,12.31,12.26,12.28,117357.0,9.1271,9.1419,9.1048,9.1197,117357.0
2016-03-30 10:25:00,12.28,12.29,12.26,12.28,56658.0,9.1197,9.1271,9.1048,9.1197,56658.0
2016-03-30 10:30:00,12.28,12.32,12.27,12.3,115495.0,9.1197,9.1494,9.1122,9.1345,115495.0
2016-03-30 10:35:00,12.31,12.34,12.3,12.33,95372.0,9.1419,9.1642,9.1345,9.1568,95372.0
2016-03-30 10:40:00,12.33,12.37,12.33,12.36,72691.0,9.1568,9.1865,9.1568,9.1791,72691.0
2016-03-30 10:45:00,12.37,12.38,12.33,12.35,114414.0,9.1865,9.1939,9.1568,9.1717,114414.0
2016-03-30 10:50:00,12.34,12.39,12.33,12.38,83572.0,9.1642,9.2014,9.1568,9.1939,83572.0
2016-03-30 10:55:00,12.38,12.38,12.36,12.37,117371.0,9.1939,9.1939,9.1791,9.1865,117371.0
2016-03-30 11:00:00,12.36,12.39,12.35,12.38,117048.0,9.1791,9.2014,9.1717,9.1939,117048.0
2016-03-30 11:05:00,12.38,12.39,12.34,12.34,88967.0,9.1939,9.2014,9.1642,9.1642,88967.0
2016-03-30 11:10:00,12.34,12.35,12.33,12.34,135067.0,9.1642,9.1717,9.1568,9.1642,135067.0
2016-03-30 11:15:00,12.33,12.34,12.3,12.3,128038.0,9.1568,9.1642,9.1345,9.1345,128038.0
2016-03-30 11:20:00,12.3,12.31,12.27,12.28,121045.0,9.1345,9.1419,9.1122,9.1197,121045.0
2016-03-30 11:25:00,12.27,12.3,12.26,12.3,140555.0,9.1122,9.1345,9.1048,9.1345,140555.0
2016-03-30 11:30:00,12.3,12.3,12.26,12.28,91753.0,9.1345,9.1345,9.1048,9.1197,91753.0
2016-03-30 11:35:00,12.27,12.28,12.21,12.21,106610.0,9.1122,9.1197,9.0677,9.0677,106610.0
2016-03-30 11:40:00,12.21,12.23,12.2,12.22,196095.0,9.0677,9.0825,9.0603,9.0751,196095.0
2016-03-30 11:45:00,12.22,12.26,12.21,12.26,78070.0,9.0751,9.1048,9.0677,9.1048,78070.0
2016-03-30 11:50:00,12.26,12.28,12.25,12.27,163026.0,9.1048,9.1197,9.0974,9.1122,163026.0
2016-03-30 11:55:00,12.27,12.28,12.26,12.28,64394.0,9.1122,9.1197,9.1048,9.1197,64394.0
2016-03-30 12:00:00,12.28,12.3,12.27,12.29,78403.0,9.1197,9.1345,9.1122,9.1271,78403.0
2016-03-30 12:05:00,12.29,12.3,12.27,12.28,110741.0,9.1271,9.1345,9.1122,9.1197,110741.0
2016-03-30 12:10:00,12.28,12.28,12.26,12.27,37640.0,9.1197,9.1197,9.1048,9.1122,37640.0
2016-03-30 12:15:00,12.27,12.28,12.26,12.26,29909.0,9.1122,9.1197,9.1048,9.1048,29909.0
2016-03-30 12:20:00,12.27,12.27,12.23,12.24,29925.0,9.1122,9.1122,9.0825,9.09,29925.0
2016-03-30 12:25:00,12.24,12.25,12.23,12.25,61058.0,9.09,9.0974,9.0825,9.0974,61058.0
2016-03-30 12:30:00,12.25,12.26,12.23,12.25,54225.0,9.0974,9.1048,9.0825,9.0974,54225.0
2016-03-30 12:35:00,12.25,12.26,12.23,12.24,61003.0,9.0974,9.1048,9.0825,9.09,61003.0
2016-03-30 12:40:00,12.24,12.25,12.22,12.24,32539.0,9.09,9.0974,9.0751,9.09,32539.0
2016-03-30 12:45:00,12.23,12.25,12.23,12.24,53569.0,9.0825,9.0974,9.0825,9.09,53569.0
2016-03-30 12:50:00,12.24,12.25,12.21,12.21,61572.0,9.09,9.0974,9.0677,9.0677,61572.0
2016-03-30 12:55:00,12.22,12.22,12.2,12.2,49796.0,9.0751,9.0751,9.0603,9.0603,49796.0
2016-03-30 13:00:00,12.2,12.23,12.2,12.21,94236.0,9.0603,9.0825,9.0603,9.0677,94236.0
2016-03-30 13:05:00,12.21,12.22,12.18,12.19,55376.0,9.0677,9.0751,9.0454,9.0528,55376.0
2016-03-30 13:10:00,12.19,12.21,12.18,12.18,68807.0,9.0528,9.0677,9.0454,9.0454,68807.0
2016-03-30 13:15:00,12.18,12.19,12.16,12.18,106829.0,9.0454,9.0528,9.0306,9.0454,106829.0
2016-03-30 13:20:00,12.19,12.19,12.18,12.19,15615.0,9.0528,9.0528,9.0454,9.0528,15615.0
2016-03-30 13:25:00,12.19,12.21,12.18,12.19,52925.0,9.0528,9.0677,9.0454,9.0528,52925.0
2016-03-30 13:30:00,12.2,12.21,12.18,12.2,58016.0,9.0603,9.0677,9.0454,9.0603,58016.0
2016-03-30 13:35:00,12.21,12.21,12.2,12.2,30421.0,9.0677,9.0677,9.0603,9.0603,30421.0
2016-03-30 13:40:00,12.2,12.24,12.2,12.24,54910.0,9.0603,9.09,9.0603,9.09,54910.0
2016-03-30 13:45:00,12.24,12.26,12.23,12.24,135489.0,9.09,9.1048,9.0825,9.09,135489.0
2016-03-30 13:50:00,12.25,12.25,12.23,12.23,33999.0,9.0974,9.0974,9.0825,9.0825,33999.0
2016-03-30 13:55:00,12.24,12.25,12.23,12.23,44325.0,9.09,9.0974,9.0825,9.0825,44325.0
2016-03-30 14:00:00,12.23,12.25,12.22,12.25,96671.0,9.0825,9.0974,9.0751,9.0974,96671.0
2016-03-30 14:05:00,12.25,12.25,12.23,12.24,47292.0,9.0974,9.0974,9.0825,9.09,47292.0
2016-03-30 14:10:00,12.25,12.26,12.24,12.25,57654.0,9.0974,9.1048,9.09,9.0974,57654.0
2016-03-30 14:15:00,12.24,12.25,12.23,12.24,47503.0,9.09,9.0974,9.0825,9.09,47503.0
2016-03-30 14:20:00,12.24,12.25,12.23,12.25,61691.0,9.09,9.0974,9.0825,9.0974,61691.0
2016-03-30 14:25:00,12.25,12.28,12.23,12.26,85534.0,9.0974,9.1197,9.0825,9.1048,85534.0
2016-03-30 14:30:00,12.27,12.27,12.26,12.27,46717.0,9.1122,9.1122,9.1048,9.1122,46717.0
2016-03-30 14:35:00,12.27,12.28,12.27,12.28,41293.0,9.1122,9.1197,9.1122,9.1197,41293.0
2016-03-30 14:40:00,12.27,12.29,12.27,12.27,77988.0,9.1122,9.1271,9.1122,9.1122,77988.0
2016-03-30 14:45:00,12.27,12.29,12.27,12.29,111940.0,9.1122,9.1271,9.1122,9.1271,111940.0
2016-03-30 14:50:00,12.28,12.3,12.28,12.29,113613.0,9.1197,9.1345,9.1197,9.1271,113613.0
2016-03-30 14:55:00,12.29,12.3,12.27,12.29,81927.0,9.1271,9.1345,9.1122,9.1271,81927.0
2016-03-30 15:00:00,12.29,12.31,12.28,12.29,81728.0,9.1271,9.1419,9.1197,9.1271,81728.0
2016-03-30 15:05:00,12.29,12.31,12.29,12.29,60177.0,9.1271,9.1419,9.1271,9.1271,60177.0
2016-03-30 15:10:00,12.29,12.3,12.28,12.29,34547.0,9.1271,9.1345,9.1197,9.1271,34547.0
2016-03-30 15:15:00,12.3,12.3,12.28,12.28,71790.0,9.1345,9.1345,9.1197,9.1197,71790.0
2016-03-30 15:20:00,12.28,12.3,12.28,12.29,108301.0,9.1197,9.1345,9.1197,9.1271,108301.0
2016-03-30 15:25:00,12.29,12.3,12.28,12.28,74154.0,9.1271,9.1345,9.1197,9.1197,74154.0
2016-03-30 15:30:00,12.29,12.29,12.28,12.29,107227.0,9.1271,9.1271,9.1197,9.1271,107227.0
2016-03-30 15:35:00,12.28,12.3,12.28,12.3,114684.0,9.1197,9.1345,9.1197,9.1345,114684.0
2016-03-30 15:40:00,12.3,12.3,12.28,12.29,166932.0,9.1345,9.1345,9.1197,9.1271,166932.0
2016-03-30 15:45:00,12.3,12.31,12.29,12.3,210407.0,9.1345,9.1419,9.1271,9.1345,210407.0
2016-03-30 15:50:00,12.3,12.32,12.3,12.32,243253.0,9.1345,9.1494,9.1345,9.1494,243253.0
2016-03-30 15:55:00,12.32,12.32,12.3,12.3,1125431.0,9.1494,9.1494,9.1345,9.1345,1125431.0
2016-03-31 09:30:00,12.3,12.35,12.25,12.35,246973.0,9.1345,9.1717,9.0974,9.1717,246973.0
2016-03-31 09:35:00,12.35,12.36,12.31,12.33,240209.0,9.1717,9.1791,9.1419,9.1568,240209.0
2016-03-31 09:40:00,12.33,12.33,12.25,12.27,115570.0,9.1568,9.1568,9.0974,9.1122,115570.0
2016-03-31 09:45:00,12.28,12.29,12.23,12.27,136961.0,9.1197,9.1271,9.0825,9.1122,136961.0
2016-03-31 09:50:00,12.26,12.27,12.22,12.22,110333.0,9.1048,9.1122,9.0751,9.0751,110333.0
2016-03-31 09:55:00,12.23,12.23,12.2,12.21,118528.0,9.0825,9.0825,9.0603,9.0677,118528.0
2016-03-31 10:00:00,12.21,12.25,12.2,12.25,119306.0,9.0677,9.0974,9.0603,9.0974,119306.0
2016-03-31 10:05:00,12.25,12.27,12.23,12.24,93449.0,9.0974,9.1122,9.0825,9.09,93449.0
2016-03-31 10:10:00,12.25,12.3,12.24,12.29,127834.0,9.0974,9.1345,9.09,9.1271,127834.0
2016-03-31 10:15:00,12.29,12.33,12.27,12.32,183267.0,9.1271,9.1568,9.1122,9.1494,183267.0
2016-03-31 10:20:00,12.32,12.35,12.3,12.31,122446.0,9.1494,9.1717,9.1345,9.1419,122446.0
2016-03-31 10:25:00,12.31,12.33,12.26,12.27,96463.0,9.1419,9.1568,9.1048,9.1122,96463.0
2016-03-31 10:30:00,12.26,12.28,12.25,12.25,124843.0,9.1048,9.1197,9.0974,9.0974,124843.0
2016-03-31 10:35:00,12.26,12.29,12.25,12.27,137465.0,9.1048,9.1271,9.0974,9.1122,137465.0
2016-03-31 10:40:00,12.27,12.28,12.25,12.28,111511.0,9.1122,9.1197,9.0974,9.1197,111511.0
2016-03-31 10:45:00,12.28,12.29,12.24,12.28,142313.0,9.1197,9.1271,9.09,9.1197,142313.0
2016-03-31 10:50:00,12.29,12.29,12.26,12.28,114515.0,9.1271,9.1271,9.1048,9.1197,114515.0
2016-03-31 10:55:00,12.28,12.28,12.26,12.27,53851.0,9.1197,9.1197,9.1048,9.1122,53851.0
2016-03-31 11:00:00,12.27,12.29,12.26,12.28,162190.0,9.1122,9.1271,9.1048,9.1197,162190.0
2016-03-31 11:05:00,12.28,12.28,12.26,12.27,122575.0,9.1197,9.1197,9.1048,9.1122,122575.0
2016-03-31 11:10:00,12.27,12.28,12.26,12.27,154339.0,9.1122,9.1197,9.1048,9.1122,154339.0
2016-03-31 11:15:00,12.28,12.3,12.28,12.29,110535.0,9.1197,9.1345,9.1197,9.1271,110535.0
2016-03-31 11:20:00,12.29,12.31,12.28,12.28,83083.0,9.1271,9.1419,9.1197,9.1197,83083.0
2016-03-31 11:25:00,12.28,12.28,12.26,12.26,109514.0,9.1197,9.1197,9.1048,9.1048,109514.0
2016-03-31 11:30:00,12.26,12.3,12.26,12.27,91008.0,9.1048,9.1345,9.1048,9.1122,91008.0
2016-03-31 11:35:00,12.27,12.3,12.27,12.29,57524.0,9.1122,9.1345,9.1122,9.1271,57524.0
2016-03-31 11:40:00,12.3,12.3,12.28,12.28,65568.0,9.1345,9.1345,9.1197,9.1197,65568.0
2016-03-31 11:45:00,12.28,12.29,12.27,12.28,50229.0,9.1197,9.1271,9.1122,9.1197,50229.0
2016-03-31 11:50:00,12.28,12.29,12.27,12.27,61698.0,9.1197,9.1271,9.1122,9.1122,61698.0
2016-03-31 11:55:00,12.27,12.3,12.27,12.29,89556.0,9.1122,9.1345,9.1122,9.1271,89556.0
2016-03-31 12:00:00,12.29,12.3,12.28,12.29,74919.0,9.1271,9.1345,9.1197,9.1271,74919.0
2016-03-31 12:05:00,12.29,12.29,12.28,12.28,28855.0,9.1271,9.1271,9.1197,9.1197,28855.0
2016-03-31 12:10:00,12.28,12.29,12.27,12.28,241734.0,9.1197,9.1271,9.1122,9.1197,241734.0
2016-03-31 12:15:00,12.29,12.31,12.27,12.31,133157.0,9.1271,9.1419,9.1122,9.1419,133157.0
2016-03-31 12:20:00,12.3,12.33,12.29,12.32,144539.0,9.1345,9.1568,9.1271,9.1494,144539.0
2016-03-31 12:25:00,12.31,12.32,12.3,12.31,50669.0,9.1419,9.1494,9.1345,9.1419,50669.0
2016-03-31 12:30:00,12.31,12.31,12.27,12.27,130170.0,9.1419,9.1419,9.1122,9.1122,130170.0
2016-03-31 12:35:00,12.28,12.28,12.26,12.27,123059.0,9.1197,9.1197,9.1048,9.1122,123059.0
2016-03-31 12:40:00,12.28,12.28,12.26,12.28,106605.0,9.1197,9.1197,9.1048,9.1197,106605.0
2016-03-31 12:45:00,12.27,12.29,12.26,12.29,207350.0,9.1122,9.1271,9.1048,9.1271,207350.0
2016-03-31 12:50:00,12.29,12.29,12.28,12.28,33386.0,9.1271,9.1271,9.1197,9.1197,33386.0
2016-03-31 12:55:00,12.28,12.29,12.27,12.29,81889.0,9.1197,9.1271,9.1122,9.1271,81889.0
2016-03-31 13:00:00,12.29,12.3,12.28,12.29,86090.0,9.1271,9.1345,9.1197,9.1271,86090.0
2016-03-31 13:05:00,12.29,12.3,12.29,12.29,40741.0,9.1271,9.1345,9.1271,9.1271,40741.0
2016-03-31 13:10:00,12.29,12.3,12.27,12.29,115247.0,9.1271,9.1345,9.1122,9.1271,115247.0
2016-03-31 13:15:00,12.29,12.3,12.28,12.29,49271.0,9.1271,9.1345,9.1197,9.1271,49271.0
2016-03-31 13:20:00,12.29,12.31,12.29,12.29,179136.0,9.1271,9.1419,9.1271,9.1271,179136.0
2016-03-31 13:25:00,12.29,12.3,12.29,12.29,32626.0,9.1271,9.1345,9.1271,9.1271,32626.0
2016-03-31 13:30:00,12.29,12.3,12.28,12.28,48275.0,9.1271,9.1345,9.1197,9.1197,48275.0
2016-03-31 13:35:00,12.29,12.29,12.27,12.28,167402.0,9.1271,9.1271,9.1122,9.1197,167402.0
2016-03-31 13:40:00,12.28,12.28,12.27,12.28,53652.0,9.1197,9.1197,9.1122,9.1197,53652.0
2016-03-31 13:45:00,12.28,12.3,12.27,12.29,226964.0,9.1197,9.1345,9.1122,9.1271,226964.0
2016-03-31 13:50:00,12.29,12.3,12.28,12.29,85414.0,9.1271,9.1345,9.1197,9.1271,85414.0
2016-03-31 13:55:00,12.29,12.29,12.27,12.29,122087.0,9.1271,9.1271,9.1122,9.1271,122087.0
2016-03-31 14:00:00,12.29,12.29,12.27,12.29,85931.0,9.1271,9.1271,9.1122,9.1271,85931.0
2016-03-31 14:05:00,12.29,12.29,12.28,12.28,65265.0,9.1271,9.1271,9.1197,9.1197,65265.0
2016-03-31 14:10:00,12.28,12.29,12.27,12.28,87221.0,9.1197,9.1271,9.1122,9.1197,87221.0
2016-03-31 14:15:00,12.27,12.3,12.27,12.29,98041.0,9.1122,9.1345,9.1122,9.1271,98041.0
2016-03-31 14:20:00,12.3,12.3,12.28,12.29,107692.0,9.1345,9.1345,9.1197,9.1271,107692.0
2016-03-31 14:25:00,12.29,12.29,12.27,12.27,52892.0,9.1271,9.1271,9.1122,9.1122,52892.0
2016-03-31 14:30:00,12.28,12.3,12.27,12.3,92803.0,9.1197,9.1345,9.1122,9.1345,92803.0
2016-03-31 14:35:00,12.29,12.3,12.27,12.28,86795.0,9.1271,9.1345,9.1122,9.1197,86795.0
2016-03-31 14:40:00,12.27,12.28,12.26,12.26,67768.0,9.1122,9.1197,9.1048,9.1048,67768.0
2016-03-31 14:45:00,12.26,12.29,12.26,12.28,139523.0,9.1048,9.1271,9.1048,9.1197,139523.0
2016-03-31 14:50:00,12.29,12.29,12.27,12.28,132029.0,9.1271,9.1271,9.1122,9.1197,132029.0
2016-03-31 14:55:00,12.29,12.3,12.28,12.28,103701.0,9.1271,9.1345,9.1197,9.1197,103701.0
2016-03-31 15:00:00,12.28,12.3,12.28,12.3,108183.0,9.1197,9.1345,9.1197,9.1345,108183.0
2016-03-31 15:05:00,12.3,12.3,12.28,12.29,155943.0,9.1345,9.1345,9.1197,9.1271,155943.0
2016-03-31 15:10:00,12.29,12.3,12.28,12.3,155285.0,9.1271,9.1345,9.1197,9.1345,155285.0
2016-03-31 15:15:00,12.29,12.3,12.28,12.3,92388.0,9.1271,9.1345,9.1197,9.1345,92388.0
2016-03-31 15:20:00,12.29,12.34,12.29,12.34,111564.0,9.1271,9.1642,9.1271,9.1642,111564.0
2016-03-31 15:25:00,12.34,12.34,12.33,12.34,67652.0,9.1642,9.1642,9.1568,9.1642,67652.0
2016-03-31 15:30:00,12.34,12.35,12.33,12.34,149501.0,9.1642,9.1717,9.1568,9.1642,149501.0
2016-03-31 15:35:00,12.33,12.35,12.33,12.34,129291.0,9.1568,9.1717,9.1568,9.1642,129291.0
2016-03-31 15:40:00,12.34,12.35,12.31,12.32,218201.0,9.1642,9.1717,9.1419,9.1494,218201.0
2016-03-31 15:45:00,12.32,12.32,12.27,12.29,464225.0,9.1494,9.1494,9.1122,9.1271,464225.0
2016-03-31 15:50:00,12.28,12.29,12.28,12.28,170468.0,9.1197,9.1271,9.1197,9.1197,170468.0
2016-03-31 15:55:00,12.29,12.32,12.27,12.31,1632878.0,9.1271,9.1494,9.1122,9.1419,1632878.0
2016-04-01 09:30:00,12.21,12.27,12.07,12.15,436521.0,9.0677,9.1122,8.9637,9.0231,436521.0
2016-04-01 09:35:00,12.16,12.16,12.05,12.06,113007.0,9.0306,9.0306,8.9489,8.9563,113007.0
2016-04-01 09:40:00,12.06,12.07,12.03,12.04,116767.0,8.9563,8.9637,8.934,8.9414,116767.0
2016-04-01 09:45:00,12.04,12.13,12.04,12.13,102373.0,8.9414,9.0083,8.9414,9.0083,102373.0
2016-04-01 09:50:00,12.13,12.13,12.06,12.07,71650.0,9.0083,9.0083,8.9563,8.9637,71650.0
2016-04-01 09:55:00,12.07,12.11,12.05,12.11,75442.0,8.9637,8.9934,8.9489,8.9934,75442.0
2016-04-01 10:00:00,12.11,12.11,12.07,12.1,139469.0,8.9934,8.9934,8.9637,8.986,139469.0
2016-04-01 10:05:00,12.09,12.15,12.09,12.12,147397.0,8.9786,9.0231,8.9786,9.0008,147397.0
2016-04-01 10:10:00,12.12,12.17,12.11,12.14,127288.0,9.0008,9.038,8.9934,9.0157,127288.0
2016-04-01 10:15:00,12.13,12.15,12.12,12.12,137755.0,9.0083,9.0231,9.0008,9.0008,137755.0
2016-04-01 10:20:00,12.13,12.14,12.08,12.09,156207.0,9.0083,9.0157,8.9711,8.9786,156207.0
2016-04-01 10:25:00,12.1,12.11,12.06,12.09,176680.0,8.986,8.9934,8.9563,8.9786,176680.0
2016-04-01 10:30:00,12.1,12.15,12.07,12.13,144675.0,8.986,9.0231,8.9637,9.0083,144675.0
2016-04-01 10:35:00,12.14,12.21,12.13,12.21,181582.0,9.0157,9.0677,9.0083,9.0677,181582.0
2016-04-01 10:40:00,12.2,12.22,12.17,12.18,66205.0,9.0603,9.0751,9.038,9.0454,66205.0
2016-04-01 10:45:00,12.17,12.2,12.15,12.2,62762.0,9.038,9.0603,9.0231,9.0603,62762.0
2016-04-01 10:50:00,12.2,12.2,12.17,12.17,84538.0,9.0603,9.0603,9.038,9.038,84538.0
2016-04-01 10:55:00,12.18,12.2,12.15,12.2,126525.0,9.0454,9.0603,9.0231,9.0603,126525.0
2016-04-01 11:00:00,12.2,12.24,12.18,12.24,124635.0,9.0603,9.09,9.0454,9.09,124635.0
2016-04-01 11:05:00,12.24,12.24,12.22,12.23,64795.0,9.09,9.09,9.0751,9.0825,64795.0
2016-04-01 11:10:00,12.22,12.23,12.2,12.21,69100.0,9.0751,9.0825,9.0603,9.0677,69100.0
2016-04-01 11:15:00,12.22,12.22,12.18,12.2,86960.0,9.0751,9.0751,9.0454,9.0603,86960.0
2016-04-01 11:20:00,12.2,12.22,12.19,12.19,91069.0,9.0603,9.0751,9.0528,9.0528,91069.0
2016-04-01 11:25:00,12.19,12.2,12.16,12.16,79602.0,9.0528,9.0603,9.0306,9.0306,79602.0
2016-04-01 11:30:00,12.16,12.18,12.15,12.18,100591.0,9.0306,9.0454,9.0231,9.0454,100591.0
2016-04-01 11:35:00,12.17,12.18,12.16,12.17,54902.0,9.038,9.0454,9.0306,9.038,54902.0
2016-04-01 11:40:00,12.17,12.19,12.14,12.14,517348.0,9.038,9.0528,9.0157,9.0157,517348.0
2016-04-01 11:45:00,12.14,12.15,12.11,12.11,257243.0,9.0157,9.0231,8.9934,8.9934,257243.0
2016-04-01 11:50:00,12.11,12.12,12.08,12.11,155868.0,8.9934,9.0008,8.9711,8.9934,155868.0
2016-04-01 11:55:00,12.1,12.11,12.07,12.11,280981.0,8.986,8.9934,8.9637,8.9934,280981.0
2016-04-01 12:00:00,12.1,12.13,12.09,12.11,125907.0,8.986,9.0083,8.9786,8.9934,125907.0
2016-04-01 12:05:00,12.1,12.11,12.09,12.09,33829.0,8.986,8.9934,8.9786,8.9786,33829.0
2016-04-01 12:10:00,12.1,12.1,12.09,12.1,82815.0,8.986,8.986,8.9786,8.986,82815.0
2016-04-01 12:15:00,12.09,12.1,12.08,12.1,98644.0,8.9786,8.986,8.9711,8.986,98644.0
2016-04-01 12:20:00,12.1,12.1,12.06,12.09,114089.0,8.986,8.986,8.9563,8.9786,114089.0
2016-04-01 12:25:00,12.09,12.09,12.07,12.07,120746.0,8.9786,8.9786,8.9637,8.9637,120746.0
2016-04-01 12:30:00,12.07,12.08,12.07,12.08,120603.0,8.9637,8.9711,8.9637,8.9711,120603.0
2016-04-01 12:35:00,12.07,12.1,12.07,12.09,96743.0,8.9637,8.986,8.9637,8.9786,96743.0
2016-04-01 12:40:00,12.09,12.11,12.08,12.1,77830.0,8.9786,8.9934,8.9711,8.986,77830.0
2016-04-01 12:45:00,12.09,12.12,12.09,12.12,80158.0,8.9786,9.0008,8.9786,9.0008,80158.0
2016-04-01 12:50:00,12.12,12.12,12.1,12.1,41199.0,9.0008,9.0008,8.986,8.986,41199.0
2016-04-01 12:55:00,12.11,12.14,12.1,12.13,101483.0,8.9934,9.0157,8.986,9.0083,101483.0
2016-04-01 13:00:00,12.13,12.15,12.13,12.15,202771.0,9.0083,9.0231,9.0083,9.0231,202771.0
2016-04-01 13:05:00,12.14,12.17,12.13,12.16,123106.0,9.0157,9.038,9.0083,9.0306,123106.0
2016-04-01 13:10:00,12.15,12.17,12.14,12.16,132705.0,9.0231,9.038,9.0157,9.0306,132705.0
2016-04-01 13:15:00,12.16,12.17,12.14,12.15,120930.0,9.0306,9.038,9.0157,9.0231,120930.0
2016-04-01 13:20:00,12.15,12.19,12.14,12.17,210190.0,9.0231,9.0528,9.0157,9.038,210190.0
2016-04-01 13:25:00,12.17,12.19,12.16,12.18,55469.0,9.038,9.0528,9.0306,9.0454,55469.0
2016-04-01 13:30:00,12.17,12.19,12.17,12.19,48636.0,9.038,9.0528,9.038,9.0528,48636.0
2016-04-01 13:35:00,12.19,12.19,12.16,12.18,91808.0,9.0528,9.0528,9.0306,9.0454,91808.0
2016-04-01 13:40:00,12.17,12.19,12.17,12.18,30879.0,9.038,9.0528,9.038,9.0454,30879.0
2016-04-01 13:45:00,12.18,12.22,12.16,12.21,134599.0,9.0454,9.0751,9.0306,9.0677,134599.0
2016-04-01 13:50:00,12.21,12.22,12.2,12.21,96357.0,9.0677,9.0751,9.0603,9.0677,96357.0
2016-04-01 13:55:00,12.21,12.22,12.2,12.22,51835.0,9.0677,9.0751,9.0603,9.0751,51835.0
2016-04-01 14:00:00,12.21,12.24,12.2,12.24,67482.0,9.0677,9.09,9.0603,9.09,67482.0
2016-04-01 14:05:00,12.24,12.25,12.23,12.25,41861.0,9.09,9.0974,9.0825,9.0974,41861.0
2016-04-01 14:10:00,12.25,12.26,12.24,12.26,46988.0,9.0974,9.1048,9.09,9.1048,46988.0
2016-04-01 14:15:00,12.26,12.27,12.24,12.25,117811.0,9.1048,9.1122,9.09,9.0974,117811.0
2016-04-01 14:20:00,12.26,12.27,12.16,12.24,743019.0,9.1048,9.1122,9.0306,9.09,743019.0
2016-04-01 14:25:00,12.24,12.25,12.23,12.23,155871.0,9.09,9.0974,9.0825,9.0825,155871.0
2016-04-01 14:30:00,12.24,12.24,12.23,12.23,23988.0,9.09,9.09,9.0825,9.0825,23988.0
2016-04-01 14:35:00,12.23,12.26,12.23,12.24,79988.0,9.0825,9.1048,9.0825,9.09,79988.0
2016-04-01 14:40:00,12.24,12.25,12.24,12.25,26025.0,9.09,9.0974,9.09,9.0974,26025.0
2016-04-01 14:45:00,12.24,12.27,12.24,12.25,116161.0,9.09,9.1122,9.09,9.0974,116161.0
2016-04-01 14:50:00,12.25,12.26,12.24,12.25,35687.0,9.0974,9.1048,9.09,9.0974,35687.0
2016-04-01 14:55:00,12.25,12.26,12.24,12.26,51050.0,9.0974,9.1048,9.09,9.1048,51050.0
2016-04-01 15:00:00,12.25,12.26,12.25,12.25,197582.0,9.0974,9.1048,9.0974,9.0974,197582.0
2016-04-01 15:05:00,12.25,12.25,12.21,12.21,168735.0,9.0974,9.0974,9.0677,9.0677,168735.0
2016-04-01 15:10:00,12.21,12.24,12.21,12.22,92908.0,9.0677,9.09,9.0677,9.0751,92908.0
2016-04-01 15:15:00,12.22,12.23,12.19,12.21,167564.0,9.0751,9.0825,9.0528,9.0677,167564.0
2016-04-01 15:20:00,12.21,12.22,12.2,12.2,87040.0,9.0677,9.0751,9.0603,9.0603,87040.0
2016-04-01 15:25:00,12.21,12.23,12.2,12.23,79804.0,9.0677,9.0825,9.0603,9.0825,79804.0
2016-04-01 15:30:00,12.23,12.26,12.22,12.26,175562.0,9.0825,9.1048,9.0751,9.1048,175562.0
2016-04-01 15:35:00,12.26,12.26,12.24,12.24,73768.0,9.1048,9.1048,9.09,9.09,73768.0
2016-04-01 15:40:00,12.25,12.25,12.24,12.25,75403.0,9.0974,9.0974,9.09,9.0974,75403.0
2016-04-01 15:45:00,12.25,12.27,12.24,12.26,217029.0,9.0974,9.1122,9.09,9.1048,217029.0
2016-04-01 15:50:00,12.27,12.27,12.26,12.26,176660.0,9.1122,9.1122,9.1048,9.1048,176660.0
2016-04-01 15:55:00,12.27,12.29,12.26,12.27,722684.0,9.1122,9.1271,9.1048,9.1122,722684.0
2016-04-04 09:30:00,12.24,12.3,12.22,12.27,243375.0,9.09,9.1345,9.0751,9.1122,243375.0
2016-04-04 09:35:00,12.27,12.28,12.16,12.2,131674.0,9.1122,9.1197,9.0306,9.0603,131674.0
2016-04-04 09:40:00,12.21,12.23,12.2,12.22,109729.0,9.0677,9.0825,9.0603,9.0751,109729.0
2016-04-04 09:45:00,12.23,12.23,12.17,12.18,123170.0,9.0825,9.0825,9.038,9.0454,123170.0
2016-04-04 09:50:00,12.18,12.19,12.14,12.18,570949.0,9.0454,9.0528,9.0157,9.0454,570949.0
2016-04-04 09:55:00,12.19,12.19,12.15,12.18,100645.0,9.0528,9.0528,9.0231,9.0454,100645.0
2016-04-04 10:00:00,12.17,12.18,12.14,12.16,191009.0,9.038,9.0454,9.0157,9.0306,191009.0
2016-04-04 10:05:00,12.15,12.17,12.13,12.14,192910.0,9.0231,9.038,9.0083,9.0157,192910.0
2016-04-04 10:10:00,12.14,12.16,12.13,12.13,142806.0,9.0157,9.0306,9.0083,9.0083,142806.0
2016-04-04 10:15:00,12.13,12.15,12.12,12.15,639538.0,9.0083,9.0231,9.0008,9.0231,639538.0
2016-04-04 10:20:00,12.14,12.17,12.13,12.15,111297.0,9.0157,9.038,9.0083,9.0231,111297.0
2016-04-04 10:25:00,12.15,12.16,12.13,12.14,109181.0,9.0231,9.0306,9.0083,9.0157,109181.0
2016-04-04 10:30:00,12.15,12.16,12.13,12.15,174537.0,9.0231,9.0306,9.0083,9.0231,174537.0
2016-04-04 10:35:00,12.15,12.16,12.12,12.13,156515.0,9.0231,9.0306,9.0008,9.0083,156515.0
2016-04-04 10:40:00,12.12,12.16,12.11,12.15,138266.0,9.0008,9.0306,8.9934,9.0231,138266.0
2016-04-04 10:45:00,12.15,12.16,12.09,12.09,157724.0,9.0231,9.0306,8.9786,8.9786,157724.0
2016-04-04 10:50:00,12.09,12.1,12.09,12.09,50269.0,8.9786,8.986,8.9786,8.9786,50269.0
2016-04-04 10:55:00,12.09,12.13,12.09,12.13,99968.0,8.9786,9.0083,8.9786,9.0083,99968.0
2016-04-04 11:00:00,12.13,12.14,12.11,12.13,112290.0,9.0083,9.0157,8.9934,9.0083,112290.0
2016-04-04 11:05:00,12.13,12.13,12.1,12.11,84259.0,9.0083,9.0083,8.986,8.9934,84259.0
2016-04-04 11:10:00,12.11,12.12,12.1,12.12,107902.0,8.9934,9.0008,8.986,9.0008,107902.0
2016-04-04 11:15:00,12.11,12.13,12.1,12.13,79128.0,8.9934,9.0083,8.986,9.0083,79128.0
2016-04-04 11:20:00,12.13,12.13,12.12,12.12,39380.0,9.0083,9.0083,9.0008,9.0008,39380.0
2016-04-04 11:25:00,12.13,12.13,12.11,12.11,72662.0,9.0083,9.0083,8.9934,8.9934,72662.0
2016-04-04 11:30:00,12.12,12.13,12.11,12.13,70404.0,9.0008,9.0083,8.9934,9.0083,70404.0
2016-04-04 11:35:00,12.13,12.14,12.12,12.14,51232.0,9.0083,9.0157,9.0008,9.0157,51232.0
2016-04-04 11:40:00,12.13,12.14,12.11,12.12,121230.0,9.0083,9.0157,8.9934,9.0008,121230.0
2016-04-04 11:45:00,12.12,12.12,12.1,12.12,76430.0,9.0008,9.0008,8.986,9.0008,76430.0
2016-04-04 11:50:00,12.12,12.13,12.11,12.13,54183.0,9.0008,9.0083,8.9934,9.0083,54183.0
2016-04-04 11:55:00,12.13,12.14,12.12,12.13,49523.0,9.0083,9.0157,9.0008,9.0083,49523.0
2016-04-04 12:00:00,12.13,12.15,12.13,12.15,114729.0,9.0083,9.0231,9.0083,9.0231,114729.0
2016-04-04 12:05:00,12.15,12.16,12.14,12.16,141165.0,9.0231,9.0306,9.0157,9.0306,141165.0
2016-04-04 12:10:00,12.15,12.16,12.14,12.14,79346.0,9.0231,9.0306,9.0157,9.0157,79346.0
2016-04-04 12:15:00,12.14,12.15,12.14,12.14,33285.0,9.0157,9.0231,9.0157,9.0157,33285.0
2016-04-04 12:20:00,12.14,12.15,12.14,12.15,15088.0,9.0157,9.0231,9.0157,9.0231,15088.0
2016-04-04 12:25:00,12.14,12.17,12.14,12.14,212090.0,9.0157,9.038,9.0157,9.0157,212090.0
2016-04-04 12:30:00,12.14,12.16,12.13,12.15,71193.0,9.0157,9.0306,9.0083,9.0231,71193.0
2016-04-04 12:35:00,12.16,12.17,12.14,12.15,129399.0,9.0306,9.038,9.0157,9.0231,129399.0
2016-04-04 12:40:00,12.15,12.16,12.14,12.15,51256.0,9.0231,9.0306,9.0157,9.0231,51256.0
2016-04-04 12:45:00,12.15,12.15,12.14,12.15,53790.0,9.0231,9.0231,9.0157,9.0231,53790.0
2016-04-04 12:50:00,12.14,12.18,12.14,12.18,75306.0,9.0157,9.0454,9.0157,9.0454,75306.0
2016-04-04 12:55:00,12.18,12.21,12.17,12.21,82765.0,9.0454,9.0677,9.038,9.0677,82765.0
2016-04-04 13:00:00,12.21,12.21,12.18,12.18,62333.0,9.0677,9.0677,9.0454,9.0454,62333.0
2016-04-04 13:05:00,12.18,12.19,12.16,12.18,80468.0,9.0454,9.0528,9.0306,9.0454,80468.0
2016-04-04 13:10:00,12.19,12.19,12.16,12.17,86563.0,9.0528,9.0528,9.0306,9.038,86563.0
2016-04-04 13:15:00,12.16,12.17,12.14,12.15,79156.0,9.0306,9.038,9.0157,9.0231,79156.0
2016-04-04 13:20:00,12.15,12.17,12.15,12.16,39782.0,9.0231,9.038,9.0231,9.0306,39782.0
2016-04-04 13:25:00,12.16,12.17,12.15,12.15,43323.0,9.0306,9.038,9.0231,9.0231,43323.0
2016-04-04 13:30:00,12.16,12.16,12.15,12.15,17312.0,9.0306,9.0306,9.0231,9.0231,17312.0
2016-04-04 13:35:00,12.16,12.16,12.14,12.16,56779.0,9.0306,9.0306,9.0157,9.0306,56779.0
2016-04-04 13:40:00,12.16,12.16,12.15,12.16,29713.0,9.0306,9.0306,9.0231,9.0306,29713.0
2016-04-04 13:45:00,12.16,12.16,12.15,12.15,24849.0,9.0306,9.0306,9.0231,9.0231,24849.0
2016-04-04 13:50:00,12.15,12.16,12.14,12.15,45699.0,9.0231,9.0306,9.0157,9.0231,45699.0
2016-04-04 13:55:00,12.15,12.15,12.1,12.12,503334.0,9.0231,9.0231,8.986,9.0008,503334.0
2016-04-04 14:00:00,12.11,12.15,12.11,12.13,405057.0,8.9934,9.0231,8.9934,9.0083,405057.0
2016-04-04 14:05:00,12.13,12.14,12.1,12.13,288002.0,9.0083,9.0157,8.986,9.0083,288002.0
2016-04-04 14:10:00,12.13,12.14,12.11,12.12,43824.0,9.0083,9.0157,8.9934,9.0008,43824.0
2016-04-04 14:15:00,12.12,12.12,12.1,12.11,117337.0,9.0008,9.0008,8.986,8.9934,117337.0
2016-04-04 14:20:00,12.12,12.12,12.11,12.12,25760.0,9.0008,9.0008,8.9934,9.0008,25760.0
2016-04-04 14:25:00,12.12,12.13,12.11,12.13,66153.0,9.0008,9.0083,8.9934,9.0083,66153.0
2016-04-04 14:30:00,12.12,12.14,12.12,12.14,81227.0,9.0008,9.0157,9.0008,9.0157,81227.0
2016-04-04 14:35:00,12.13,12.14,12.13,12.14,48181.0,9.0083,9.0157,9.0083,9.0157,48181.0
2016-04-04 14:40:00,12.14,12.14,12.13,12.14,43881.0,9.0157,9.0157,9.0083,9.0157,43881.0
2016-04-04 14:45:00,12.14,12.14,12.13,12.13,27878.0,9.0157,9.0157,9.0083,9.0083,27878.0
2016-04-04 14:50:00,12.14,12.14,12.12,12.12,83399.0,9.0157,9.0157,9.0008,9.0008,83399.0
2016-04-04 14:55:00,12.12,12.13,12.1,12.12,111322.0,9.0008,9.0083,8.986,9.0008,111322.0
2016-04-04 15:00:00,12.11,12.13,12.11,12.12,110455.0,8.9934,9.0083,8.9934,9.0008,110455.0
2016-04-04 15:05:00,12.12,12.13,12.1,12.12,141433.0,9.0008,9.0083,8.986,9.0008,141433.0
2016-04-04 15:10:00,12.11,12.13,12.1,12.13,103020.0,8.9934,9.0083,8.986,9.0083,103020.0
2016-04-04 15:15:00,12.13,12.15,12.12,12.13,84978.0,9.0083,9.0231,9.0008,9.0083,84978.0
2016-04-04 15:20:00,12.13,12.14,12.1,12.1,144537.0,9.0083,9.0157,8.986,8.986,144537.0
2016-04-04 15:25:00,12.11,12.13,12.1,12.11,152168.0,8.9934,9.0083,8.986,8.9934,152168.0
2016-04-04 15:30:00,12.11,12.14,12.11,12.14,147704.0,8.9934,9.0157,8.9934,9.0157,147704.0
2016-04-04 15:35:00,12.14,12.15,12.12,12.12,110843.0,9.0157,9.0231,9.0008,9.0008,110843.0
2016-04-04 15:40:00,12.12,12.14,12.11,12.12,165275.0,9.0008,9.0157,8.9934,9.0008,165275.0
2016-04-04 15:45:00,12.11,12.11,12.09,12.09,171885.0,8.9934,8.9934,8.9786,8.9786,171885.0
2016-04-04 15:50:00,12.09,12.12,12.09,12.11,359462.0,8.9786,9.0008,8.9786,8.9934,359462.0
2016-04-04 15:55:00,12.11,12.11,12.09,12.1,704622.0,8.9934,8.9934,8.9786,8.986,704622.0
2016-04-05 09:30:00,12.1,12.1,11.95,12.01,362213.0,8.986,8.986,8.8746,8.9192,362213.0
2016-04-05 09:35:00,12.0,12.05,11.98,11.99,90944.0,8.9117,8.9489,8.8969,8.9043,90944.0
2016-04-05 09:40:00,11.99,12.0,11.95,11.97,91638.0,8.9043,8.9117,8.8746,8.8894,91638.0
2016-04-05 09:45:00,11.97,11.99,11.93,11.98,163467.0,8.8894,8.9043,8.8597,8.8969,163467.0
2016-04-05 09:50:00,11.98,12.03,11.96,12.01,320764.0,8.8969,8.934,8.882,8.9192,320764.0
2016-04-05 09:55:00,12.01,12.07,12.0,12.05,95035.0,8.9192,8.9637,8.9117,8.9489,95035.0
2016-04-05 10:00:00,12.05,12.1,12.04,12.05,273970.0,8.9489,8.986,8.9414,8.9489,273970.0
2016-04-05 10:05:00,12.05,12.1,12.03,12.09,133271.0,8.9489,8.986,8.934,8.9786,133271.0
2016-04-05 10:10:00,12.09,12.13,12.07,12.08,205639.0,8.9786,9.0083,8.9637,8.9711,205639.0
2016-04-05 10:15:00,12.07,12.1,12.05,12.09,114347.0,8.9637,8.986,8.9489,8.9786,114347.0
2016-04-05 10:20:00,12.09,12.12,12.06,12.1,170877.0,8.9786,9.0008,8.9563,8.986,170877.0
2016-04-05 10:25:00,12.1,12.14,12.09,12.13,94124.0,8.986,9.0157,8.9786,9.0083,94124.0
2016-04-05 10:30:00,12.13,12.14,12.09,12.13,141727.0,9.0083,9.0157,8.9786,9.0083,141727.0
2016-04-05 10:35:00,12.13,12.14,12.11,12.12,141362.0,9.0083,9.0157,8.9934,9.0008,141362.0
2016-04-05 10:40:00,12.13,12.14,12.11,12.12,129890.0,9.0083,9.0157,8.9934,9.0008,129890.0
2016-04-05 10:45:00,12.13,12.13,12.1,12.1,136235.0,9.0083,9.0083,8.986,8.986,136235.0
2016-04-05 10:50:00,12.1,12.12,12.09,12.1,277475.0,8.986,9.0008,8.9786,8.986,277475.0
2016-04-05 10:55:00,12.11,12.11,12.06,12.07,173365.0,8.9934,8.9934,8.9563,8.9637,173365.0
2016-04-05 11:00:00,12.07,12.08,12.06,12.08,145857.0,8.9637,8.9711,8.9563,8.9711,145857.0
2016-04-05 11:05:00,12.09,12.1,12.06,12.09,95253.0,8.9786,8.986,8.9563,8.9786,95253.0
2016-04-05 11:10:00,12.09,12.1,12.08,12.08,74675.0,8.9786,8.986,8.9711,8.9711,74675.0
2016-04-05 11:15:00,12.09,12.09,12.05,12.09,141188.0,8.9786,8.9786,8.9489,8.9786,141188.0
2016-04-05 11:20:00,12.09,12.11,12.07,12.07,113301.0,8.9786,8.9934,8.9637,8.9637,113301.0
2016-04-05 11:25:00,12.08,12.11,12.07,12.11,132709.0,8.9711,8.9934,8.9637,8.9934,132709.0
2016-04-05 11:30:00,12.1,12.11,12.08,12.1,130158.0,8.986,8.9934,8.9711,8.986,130158.0
2016-04-05 11:35:00,12.1,12.12,12.09,12.1,325621.0,8.986,9.0008,8.9786,8.986,325621.0
2016-04-05 11:40:00,12.09,12.11,12.07,12.1,444562.0,8.9786,8.9934,8.9637,8.986,444562.0
2016-04-05 11:45:00,12.09,12.1,12.06,12.06,105740.0,8.9786,8.986,8.9563,8.9563,105740.0
2016-04-05 11:50:00,12.07,12.08,12.05,12.06,130565.0,8.9637,8.9711,8.9489,8.9563,130565.0
2016-04-05 11:55:00,12.06,12.07,12.03,12.05,137051.0,8.9563,8.9637,8.934,8.9489,137051.0
2016-04-05 12:00:00,12.05,12.07,12.03,12.04,124858.0,8.9489,8.9637,8.934,8.9414,124858.0
2016-04-05 12:05:00,12.04,12.05,12.03,12.04,545666.0,8.9414,8.9489,8.934,8.9414,545666.0
2016-04-05 12:10:00,12.04,12.05,12.0,12.02,186335.0,8.9414,8.9489,8.9117,8.9266,186335.0
2016-04-05 12:15:00,12.02,12.02,11.94,11.96,215449.0,8.9266,8.9266,8.8672,8.882,215449.0
2016-04-05 12:20:00,11.96,11.98,11.95,11.98,125345.0,8.882,8.8969,8.8746,8.8969,125345.0
2016-04-05 12:25:00,11.98,11.99,11.96,11.96,104689.0,8.8969,8.9043,8.882,8.882,104689.0
2016-04-05 12:30:00,11.96,11.96,11.94,11.94,81023.0,8.882,8.882,8.8672,8.8672,81023.0
2016-04-05 12:35:00,11.95,11.99,11.94,11.99,175108.0,8.8746,8.9043,8.8672,8.9043,175108.0
2016-04-05 12:40:00,11.99,11.99,11.97,11.97,31146.0,8.9043,8.9043,8.8894,8.8894,31146.0
2016-04-05 12:45:00,11.97,11.99,11.97,11.98,94796.0,8.8894,8.9043,8.8894,8.8969,94796.0
2016-04-05 12:50:00,11.98,11.99,11.97,11.97,36896.0,8.8969,8.9043,8.8894,8.8894,36896.0
2016-04-05 12:55:00,11.97,11.99,11.96,11.98,94695.0,8.8894,8.9043,8.882,8.8969,94695.0
2016-04-05 13:00:00,11.98,12.0,11.97,12.0,75670.0,8.8969,8.9117,8.8894,8.9117,75670.0
2016-04-05 13:05:00,11.99,12.0,11.97,11.97,49249.0,8.9043,8.9117,8.8894,8.8894,49249.0
2016-04-05 13:10:00,11.97,12.01,11.97,12.0,168961.0,8.8894,8.9192,8.8894,8.9117,168961.0
2016-04-05 13:15:00,12.01,12.01,11.99,12.0,102898.0,8.9192,8.9192,8.9043,8.9117,102898.0
2016-04-05 13:20:00,11.99,12.0,11.98,12.0,84558.0,8.9043,8.9117,8.8969,8.9117,84558.0
2016-04-05 13:25:00,12.0,12.01,11.99,12.0,62441.0,8.9117,8.9192,8.9043,8.9117,62441.0
2016-04-05 13:30:00,12.0,12.01,11.99,12.0,27135.0,8.9117,8.9192,8.9043,8.9117,27135.0
2016-04-05 13:35:00,12.0,12.0,11.99,12.0,26583.0,8.9117,8.9117,8.9043,8.9117,26583.0
2016-04-05 13:40:00,11.99,12.0,11.98,12.0,93224.0,8.9043,8.9117,8.8969,8.9117,93224.0
2016-04-05 13:45:00,11.99,12.0,11.98,11.99,69271.0,8.9043,8.9117,8.8969,8.9043,69271.0
2016-04-05 13:50:00,11.99,12.02,11.99,12.01,197092.0,8.9043,8.9266,8.9043,8.9192,197092.0
2016-04-05 13:55:00,12.01,12.02,12.0,12.0,78662.0,8.9192,8.9266,8.9117,8.9117,78662.0
2016-04-05 14:00:00,12.0,12.01,11.99,11.99,132464.0,8.9117,8.9192,8.9043,8.9043,132464.0
2016-04-05 14:05:00,12.0,12.0,11.98,12.0,87246.0,8.9117,8.9117,8.8969,8.9117,87246.0
2016-04-05 14:10:00,12.0,12.0,11.98,11.98,63051.0,8.9117,8.9117,8.8969,8.8969,63051.0
2016-04-05 14:15:00,11.98,12.01,11.98,12.0,137689.0,8.8969,8.9192,8.8969,8.9117,137689.0
2016-04-05 14:20:00,12.0,12.01,11.99,11.99,114122.0,8.9117,8.9192,8.9043,8.9043,114122.0
2016-04-05 14:25:00,12.0,12.02,11.99,12.02,85024.0,8.9117,8.9266,8.9043,8.9266,85024.0
2016-04-05 14:30:00,12.01,12.02,12.01,12.02,31210.0,8.9192,8.9266,8.9192,8.9266,31210.0
2016-04-05 14:35:00,12.01,12.03,12.0,12.02,159483.0,8.9192,8.934,8.9117,8.9266,159483.0
2016-04-05 14:40:00,12.01,12.02,12.0,12.0,57420.0,8.9192,8.9266,8.9117,8.9117,57420.0
2016-04-05 14:45:00,12.0,12.03,12.0,12.0,235956.0,8.9117,8.934,8.9117,8.9117,235956.0
2016-04-05 14:50:00,12.0,12.02,12.0,12.01,40850.0,8.9117,8.9266,8.9117,8.9192,40850.0
2016-04-05 14:55:00,12.0,12.01,12.0,12.01,43724.0,8.9117,8.9192,8.9117,8.9192,43724.0
2016-04-05 15:00:00,12.0,12.01,12.0,12.01,47829.0,8.9117,8.9192,8.9117,8.9192,47829.0
2016-04-05 15:05:00,12.0,12.01,11.98,11.98,104979.0,8.9117,8.9192,8.8969,8.8969,104979.0
2016-04-05 15:10:00,11.98,12.01,11.98,12.0,106693.0,8.8969,8.9192,8.8969,8.9117,106693.0
2016-04-05 15:15:00,12.0,12.01,11.99,11.99,71395.0,8.9117,8.9192,8.9043,8.9043,71395.0
2016-04-05 15:20:00,12.0,12.01,11.99,11.99,127351.0,8.9117,8.9192,8.9043,8.9043,127351.0
2016-04-05 15:25:00,11.99,12.02,11.99,12.01,353185.0,8.9043,8.9266,8.9043,8.9192,353185.0
2016-04-05 15:30:00,12.01,12.03,12.0,12.02,273583.0,8.9192,8.934,8.9117,8.9266,273583.0
2016-04-05 15:35:00,12.02,12.03,12.01,12.01,302660.0,8.9266,8.934,8.9192,8.9192,302660.0
2016-04-05 15:40:00,12.01,12.02,11.97,11.97,1254670.0,8.9192,8.9266,8.8894,8.8894,1254670.0
2016-04-05 15:45:00,11.98,11.98,11.96,11.97,241103.0,8.8969,8.8969,8.882,8.8894,241103.0
2016-04-05 15:50:00,11.97,11.99,11.96,11.98,513182.0,8.8894,8.9043,8.882,8.8969,513182.0
2016-04-05 15:55:00,11.98,11.98,11.94,11.96,989190.0,8.8969,8.8969,8.8672,8.882,989190.0
2016-04-06 09:30:00,12.03,12.12,12.01,12.04,351267.0,8.934,9.0008,8.9192,8.9414,351267.0
2016-04-06 09:35:00,12.04,12.07,11.99,11.99,180371.0,8.9414,8.9637,8.9043,8.9043,180371.0
2016-04-06 09:40:00,12.0,12.04,11.97,12.04,117533.0,8.9117,8.9414,8.8894,8.9414,117533.0
2016-04-06 09:45:00,12.04,12.05,12.0,12.01,156789.0,8.9414,8.9489,8.9117,8.9192,156789.0
2016-04-06 09:50:00,12.01,12.02,11.95,11.96,207432.0,8.9192,8.9266,8.8746,8.882,207432.0
2016-04-06 09:55:00,11.95,11.96,11.9,11.92,118748.0,8.8746,8.882,8.8375,8.8523,118748.0
2016-04-06 10:00:00,11.93,11.94,11.91,11.91,105441.0,8.8597,8.8672,8.8449,8.8449,105441.0
2016-04-06 10:05:00,11.91,11.93,11.9,11.91,277990.0,8.8449,8.8597,8.8375,8.8449,277990.0
2016-04-06 10:10:00,11.92,11.93,11.89,11.9,325352.0,8.8523,8.8597,8.83,8.8375,325352.0
2016-04-06 10:15:00,11.91,11.93,11.9,11.92,74813.0,8.8449,8.8597,8.8375,8.8523,74813.0
2016-04-06 10:20:00,11.92,11.93,11.9,11.93,75921.0,8.8523,8.8597,8.8375,8.8597,75921.0
2016-04-06 10:25:00,11.93,11.96,11.9,11.95,115188.0,8.8597,8.882,8.8375,8.8746,115188.0
2016-04-06 10:30:00,11.95,11.96,11.91,11.95,220065.0,8.8746,8.882,8.8449,8.8746,220065.0
2016-04-06 10:35:00,11.95,11.96,11.92,11.94,140422.0,8.8746,8.882,8.8523,8.8672,140422.0
2016-04-06 10:40:00,11.94,11.99,11.94,11.98,103853.0,8.8672,8.9043,8.8672,8.8969,103853.0
2016-04-06 10:45:00,11.98,11.99,11.97,11.98,83498.0,8.8969,8.9043,8.8894,8.8969,83498.0
2016-04-06 10:50:00,11.98,12.0,11.97,12.0,79258.0,8.8969,8.9117,8.8894,8.9117,79258.0
2016-04-06 10:55:00,12.0,12.04,11.99,12.04,235785.0,8.9117,8.9414,8.9043,8.9414,235785.0
2016-04-06 11:00:00,12.04,12.08,12.03,12.08,207196.0,8.9414,8.9711,8.934,8.9711,207196.0
2016-04-06 11:05:00,12.09,12.13,12.08,12.13,225077.0,8.9786,9.0083,8.9711,9.0083,225077.0
2016-04-06 11:10:00,12.12,12.14,12.12,12.14,107314.0,9.0008,9.0157,9.0008,9.0157,107314.0
2016-04-06 11:15:00,12.14,12.14,12.11,12.12,205389.0,9.0157,9.0157,8.9934,9.0008,205389.0
2016-04-06 11:20:00,12.12,12.12,12.1,12.11,107661.0,9.0008,9.0008,8.986,8.9934,107661.0
2016-04-06 11:25:00,12.11,12.17,12.1,12.17,161218.0,8.9934,9.038,8.986,9.038,161218.0
2016-04-06 11:30:00,12.17,12.17,12.15,12.16,148029.0,9.038,9.038,9.0231,9.0306,148029.0
2016-04-06 11:35:00,12.17,12.17,12.16,12.17,49040.0,9.038,9.038,9.0306,9.038,49040.0
2016-04-06 11:40:00,12.16,12.2,12.16,12.2,152917.0,9.0306,9.0603,9.0306,9.0603,152917.0
2016-04-06 11:45:00,12.2,12.21,12.19,12.21,198662.0,9.0603,9.0677,9.0528,9.0677,198662.0
2016-04-06 11:50:00,12.2,12.22,12.2,12.21,71254.0,9.0603,9.0751,9.0603,9.0677,71254.0
2016-04-06 11:55:00,12.21,12.22,12.2,12.21,142035.0,9.0677,9.0751,9.0603,9.0677,142035.0
2016-04-06 12:00:00,12.21,12.21,12.19,12.2,157017.0,9.0677,9.0677,9.0528,9.0603,157017.0
2016-04-06 12:05:00,12.2,12.2,12.19,12.19,15776.0,9.0603,9.0603,9.0528,9.0528,15776.0
2016-04-06 12:10:00,12.2,12.23,12.19,12.23,142100.0,9.0603,9.0825,9.0528,9.0825,142100.0
2016-04-06 12:15:00,12.23,12.23,12.22,12.23,40025.0,9.0825,9.0825,9.0751,9.0825,40025.0
2016-04-06 12:20:00,12.23,12.24,12.22,12.24,67968.0,9.0825,9.09,9.0751,9.09,67968.0
2016-04-06 12:25:00,12.24,12.24,12.21,12.21,181684.0,9.09,9.09,9.0677,9.0677,181684.0
2016-04-06 12:30:00,12.22,12.24,12.21,12.23,64251.0,9.0751,9.09,9.0677,9.0825,64251.0
2016-04-06 12:35:00,12.24,12.24,12.23,12.23,35082.0,9.09,9.09,9.0825,9.0825,35082.0
2016-04-06 12:40:00,12.23,12.24,12.22,12.23,127182.0,9.0825,9.09,9.0751,9.0825,127182.0
2016-04-06 12:45:00,12.23,12.23,12.22,12.22,31954.0,9.0825,9.0825,9.0751,9.0751,31954.0
2016-04-06 12:50:00,12.22,12.23,12.22,12.22,67463.0,9.0751,9.0825,9.0751,9.0751,67463.0
2016-04-06 12:55:00,12.23,12.24,12.22,12.24,111489.0,9.0825,9.09,9.0751,9.09,111489.0
2016-04-06 13:00:00,12.24,12.24,12.23,12.24,21428.0,9.09,9.09,9.0825,9.09,21428.0
2016-04-06 13:05:00,12.24,12.26,12.23,12.26,132257.0,9.09,9.1048,9.0825,9.1048,132257.0
2016-04-06 13:10:00,12.26,12.28,12.25,12.28,182865.0,9.1048,9.1197,9.0974,9.1197,182865.0
2016-04-06 13:15:00,12.27,12.28,12.27,12.28,29348.0,9.1122,9.1197,9.1122,9.1197,29348.0
2016-04-06 13:20:00,12.28,12.29,12.27,12.29,117549.0,9.1197,9.1271,9.1122,9.1271,117549.0
2016-04-06 13:25:00,12.28,12.29,12.28,12.29,52008.0,9.1197,9.1271,9.1197,9.1271,52008.0
2016-04-06 13:30:00,12.29,12.29,12.26,12.27,252064.0,9.1271,9.1271,9.1048,9.1122,252064.0
2016-04-06 13:35:00,12.27,12.27,12.25,12.25,73647.0,9.1122,9.1122,9.0974,9.0974,73647.0
2016-04-06 13:40:00,12.26,12.26,12.25,12.26,63592.0,9.1048,9.1048,9.0974,9.1048,63592.0
2016-04-06 13:45:00,12.26,12.26,12.23,12.23,224987.0,9.1048,9.1048,9.0825,9.0825,224987.0
2016-04-06 13:50:00,12.23,12.24,12.2,12.21,119044.0,9.0825,9.09,9.0603,9.0677,119044.0
2016-04-06 13:55:00,12.21,12.22,12.21,12.22,28028.0,9.0677,9.0751,9.0677,9.0751,28028.0
2016-04-06 14:00:00,12.22,12.22,12.17,12.18,327332.0,9.0751,9.0751,9.038,9.0454,327332.0
2016-04-06 14:05:00,12.18,12.19,12.15,12.16,96059.0,9.0454,9.0528,9.0231,9.0306,96059.0
2016-04-06 14:10:00,12.16,12.17,12.15,12.17,76474.0,9.0306,9.038,9.0231,9.038,76474.0
2016-04-06 14:15:00,12.17,12.18,12.15,12.18,96594.0,9.038,9.0454,9.0231,9.0454,96594.0
2016-04-06 14:20:00,12.18,12.19,12.17,12.19,99556.0,9.0454,9.0528,9.038,9.0528,99556.0
2016-04-06 14:25:00,12.18,12.19,12.16,12.17,152208.0,9.0454,9.0528,9.0306,9.038,152208.0
2016-04-06 14:30:00,12.16,12.19,12.16,12.18,155588.0,9.0306,9.0528,9.0306,9.0454,155588.0
2016-04-06 14:35:00,12.18,12.18,12.14,12.15,125416.0,9.0454,9.0454,9.0157,9.0231,125416.0
2016-04-06 14:40:00,12.15,12.18,12.14,12.18,119901.0,9.0231,9.0454,9.0157,9.0454,119901.0
2016-04-06 14:45:00,12.18,12.18,12.17,12.18,41783.0,9.0454,9.0454,9.038,9.0454,41783.0
2016-04-06 14:50:00,12.18,12.19,12.17,12.19,98029.0,9.0454,9.0528,9.038,9.0528,98029.0
2016-04-06 14:55:00,12.19,12.24,12.18,12.24,165118.0,9.0528,9.09,9.0454,9.09,165118.0
2016-04-06 15:00:00,12.24,12.28,12.22,12.27,261893.0,9.09,9.1197,9.0751,9.1122,261893.0
2016-04-06 15:05:00,12.27,12.28,12.26,12.27,108468.0,9.1122,9.1197,9.1048,9.1122,108468.0
2016-04-06 15:10:00,12.27,12.27,12.25,12.25,165098.0,9.1122,9.1122,9.0974,9.0974,165098.0
2016-04-06 15:15:00,12.26,12.28,12.25,12.28,151971.0,9.1048,9.1197,9.0974,9.1197,151971.0
2016-04-06 15:20:00,12.28,12.28,12.26,12.27,100778.0,9.1197,9.1197,9.1048,9.1122,100778.0
2016-04-06 15:25:00,12.27,12.28,12.26,12.28,142868.0,9.1122,9.1197,9.1048,9.1197,142868.0
2016-04-06 15:30:00,12.28,12.28,12.27,12.28,77962.0,9.1197,9.1197,9.1122,9.1197,77962.0
2016-04-06 15:35:00,12.28,12.28,12.24,12.24,391844.0,9.1197,9.1197,9.09,9.09,391844.0
2016-04-06 15:40:00,12.24,12.26,12.24,12.24,433432.0,9.09,9.1048,9.09,9.09,433432.0
2016-04-06 15:45:00,12.25,12.26,12.24,12.26,292236.0,9.0974,9.1048,9.09,9.1048,292236.0
2016-04-06 15:50:00,12.26,12.27,12.25,12.27,352070.0,9.1048,9.1122,9.0974,9.1122,352070.0
2016-04-06 15:55:00,12.27,12.29,12.26,12.28,847427.0,9.1122,9.1271,9.1048,9.1197,847427.0
2016-04-07 09:30:00,12.21,12.29,12.18,12.27,269717.0,9.0677,9.1271,9.0454,9.1122,269717.0
2016-04-07 09:35:00,12.27,12.29,12.19,12.19,179098.0,9.1122,9.1271,9.0528,9.0528,179098.0
2016-04-07 09:40:00,12.19,12.25,12.19,12.22,156706.0,9.0528,9.0974,9.0528,9.0751,156706.0
2016-04-07 09:45:00,12.22,12.23,12.18,12.19,104097.0,9.0751,9.0825,9.0454,9.0528,104097.0
2016-04-07 09:50:00,12.2,12.21,12.15,12.16,68619.0,9.0603,9.0677,9.0231,9.0306,68619.0
2016-04-07 09:55:00,12.17,12.19,12.17,12.18,54777.0,9.038,9.0528,9.038,9.0454,54777.0
2016-04-07 10:00:00,12.19,12.27,12.18,12.25,213860.0,9.0528,9.1122,9.0454,9.0974,213860.0
2016-04-07 10:05:00,12.25,12.27,12.22,12.24,83911.0,9.0974,9.1122,9.0751,9.09,83911.0
2016-04-07 10:10:00,12.25,12.25,12.21,12.21,92046.0,9.0974,9.0974,9.0677,9.0677,92046.0
2016-04-07 10:15:00,12.21,12.22,12.18,12.21,85586.0,9.0677,9.0751,9.0454,9.0677,85586.0
2016-04-07 10:20:00,12.21,12.21,12.18,12.19,149604.0,9.0677,9.0677,9.0454,9.0528,149604.0
2016-04-07 10:25:00,12.19,12.2,12.12,12.15,188473.0,9.0528,9.0603,9.0008,9.0231,188473.0
2016-04-07 10:30:00,12.14,12.17,12.14,12.17,98575.0,9.0157,9.038,9.0157,9.038,98575.0
2016-04-07 10:35:00,12.17,12.21,12.16,12.19,185818.0,9.038,9.0677,9.0306,9.0528,185818.0
2016-04-07 10:40:00,12.19,12.2,12.16,12.18,116509.0,9.0528,9.0603,9.0306,9.0454,116509.0
2016-04-07 10:45:00,12.17,12.2,12.16,12.17,87119.0,9.038,9.0603,9.0306,9.038,87119.0
2016-04-07 10:50:00,12.18,12.18,12.15,12.17,109418.0,9.0454,9.0454,9.0231,9.038,109418.0
2016-04-07 10:55:00,12.17,12.17,12.12,12.13,101935.0,9.038,9.038,9.0008,9.0083,101935.0
2016-04-07 11:00:00,12.12,12.13,12.08,12.09,108235.0,9.0008,9.0083,8.9711,8.9786,108235.0
2016-04-07 11:05:00,12.08,12.09,12.05,12.07,113744.0,8.9711,8.9786,8.9489,8.9637,113744.0
2016-04-07 11:10:00,12.06,12.08,12.05,12.06,114484.0,8.9563,8.9711,8.9489,8.9563,114484.0
2016-04-07 11:15:00,12.07,12.07,12.05,12.05,64217.0,8.9637,8.9637,8.9489,8.9489,64217.0
2016-04-07 11:20:00,12.05,12.06,12.03,12.05,112585.0,8.9489,8.9563,8.934,8.9489,112585.0
2016-04-07 11:25:00,12.05,12.08,12.04,12.07,87990.0,8.9489,8.9711,8.9414,8.9637,87990.0
2016-04-07 11:30:00,12.08,12.09,12.07,12.09,75355.0,8.9711,8.9786,8.9637,8.9786,75355.0
2016-04-07 11:35:00,12.09,12.11,12.09,12.11,62934.0,8.9786,8.9934,8.9786,8.9934,62934.0
2016-04-07 11:40:00,12.11,12.13,12.09,12.12,111324.0,8.9934,9.0083,8.9786,9.0008,111324.0
2016-04-07 11:45:00,12.12,12.14,12.12,12.14,41663.0,9.0008,9.0157,9.0008,9.0157,41663.0
2016-04-07 11:50:00,12.13,12.15,12.13,12.13,88776.0,9.0083,9.0231,9.0083,9.0083,88776.0
2016-04-07 11:55:00,12.13,12.13,12.1,12.11,102761.0,9.0083,9.0083,8.986,8.9934,102761.0
2016-04-07 12:00:00,12.12,12.12,12.11,12.12,36671.0,9.0008,9.0008,8.9934,9.0008,36671.0
2016-04-07 12:05:00,12.12,12.13,12.11,12.12,50641.0,9.0008,9.0083,8.9934,9.0008,50641.0
2016-04-07 12:10:00,12.13,12.13,12.12,12.13,33746.0,9.0083,9.0083,9.0008,9.0083,33746.0
2016-04-07 12:15:00,12.13,12.13,12.08,12.1,127504.0,9.0083,9.0083,8.9711,8.986,127504.0
2016-04-07 12:20:00,12.1,12.12,12.09,12.12,51223.0,8.986,9.0008,8.9786,9.0008,51223.0
2016-04-07 12:25:00,12.12,12.13,12.1,12.12,127916.0,9.0008,9.0083,8.986,9.0008,127916.0
2016-04-07 12:30:00,12.12,12.12,12.1,12.1,39268.0,9.0008,9.0008,8.986,8.986,39268.0
2016-04-07 12:35:00,12.11,12.13,12.1,12.13,58921.0,8.9934,9.0083,8.986,9.0083,58921.0
2016-04-07 12:40:00,12.13,12.13,12.1,12.1,73379.0,9.0083,9.0083,8.986,8.986,73379.0
2016-04-07 12:45:00,12.1,12.11,12.09,12.1,76941.0,8.986,8.9934,8.9786,8.986,76941.0
2016-04-07 12:50:00,12.11,12.11,12.09,12.1,54021.0,8.9934,8.9934,8.9786,8.986,54021.0
2016-04-07 12:55:00,12.11,12.11,12.1,12.11,43790.0,8.9934,8.9934,8.986,8.9934,43790.0
2016-04-07 13:00:00,12.11,12.11,12.08,12.09,94217.0,8.9934,8.9934,8.9711,8.9786,94217.0
2016-04-07 13:05:00,12.08,12.09,12.08,12.09,56867.0,8.9711,8.9786,8.9711,8.9786,56867.0
2016-04-07 13:10:00,12.09,12.09,12.08,12.09,52378.0,8.9786,8.9786,8.9711,8.9786,52378.0
2016-04-07 13:15:00,12.09,12.11,12.09,12.1,98103.0,8.9786,8.9934,8.9786,8.986,98103.0
2016-04-07 13:20:00,12.1,12.1,12.07,12.08,55362.0,8.986,8.986,8.9637,8.9711,55362.0
2016-04-07 13:25:00,12.08,12.08,12.07,12.08,44594.0,8.9711,8.9711,8.9637,8.9711,44594.0
2016-04-07 13:30:00,12.08,12.1,12.06,12.08,235361.0,8.9711,8.986,8.9563,8.9711,235361.0
2016-04-07 13:35:00,12.07,12.08,12.05,12.06,75039.0,8.9637,8.9711,8.9489,8.9563,75039.0
2016-04-07 13:40:00,12.06,12.07,12.05,12.06,44387.0,8.9563,8.9637,8.9489,8.9563,44387.0
2016-04-07 13:45:00,12.07,12.07,12.02,12.04,135064.0,8.9637,8.9637,8.9266,8.9414,135064.0
2016-04-07 13:50:00,12.04,12.04,12.0,12.02,113205.0,8.9414,8.9414,8.9117,8.9266,113205.0
2016-04-07 13:55:00,12.01,12.03,12.01,12.02,52231.0,8.9192,8.934,8.9192,8.9266,52231.0
2016-04-07 14:00:00,12.02,12.03,12.0,12.01,93086.0,8.9266,8.934,8.9117,8.9192,93086.0
2016-04-07 14:05:00,12.01,12.01,11.97,11.97,86916.0,8.9192,8.9192,8.8894,8.8894,86916.0
2016-04-07 14:10:00,11.97,11.99,11.96,11.98,107327.0,8.8894,8.9043,8.882,8.8969,107327.0
2016-04-07 14:15:00,11.97,11.98,11.95,11.95,115198.0,8.8894,8.8969,8.8746,8.8746,115198.0
2016-04-07 14:20:00,11.95,11.98,11.95,11.98,66877.0,8.8746,8.8969,8.8746,8.8969,66877.0
2016-04-07 14:25:00,11.97,11.99,11.96,11.99,80118.0,8.8894,8.9043,8.882,8.9043,80118.0
2016-04-07 14:30:00,11.99,11.99,11.98,11.99,40007.0,8.9043,8.9043,8.8969,8.9043,40007.0
2016-04-07 14:35:00,11.99,12.01,11.98,12.0,78321.0,8.9043,8.9192,8.8969,8.9117,78321.0
2016-04-07 14:40:00,12.01,12.01,11.96,11.97,129118.0,8.9192,8.9192,8.882,8.8894,129118.0
2016-04-07 14:45:00,11.97,11.98,11.95,11.95,118509.0,8.8894,8.8969,8.8746,8.8746,118509.0
2016-04-07 14:50:00,11.95,11.96,11.95,11.96,84992.0,8.8746,8.882,8.8746,8.882,84992.0
2016-04-07 14:55:00,11.95,11.96,11.93,11.94,199613.0,8.8746,8.882,8.8597,8.8672,199613.0
2016-04-07 15:00:00,11.94,11.95,11.93,11.95,118615.0,8.8672,8.8746,8.8597,8.8746,118615.0
2016-04-07 15:05:00,11.95,11.98,11.94,11.98,111064.0,8.8746,8.8969,8.8672,8.8969,111064.0
2016-04-07 15:10:00,11.98,12.0,11.97,12.0,119491.0,8.8969,8.9117,8.8894,8.9117,119491.0
2016-04-07 15:15:00,12.0,12.0,11.96,11.96,84934.0,8.9117,8.9117,8.882,8.882,84934.0
2016-04-07 15:20:00,11.96,11.99,11.96,11.99,101306.0,8.882,8.9043,8.882,8.9043,101306.0
2016-04-07 15:25:00,11.99,11.99,11.98,11.99,66667.0,8.9043,8.9043,8.8969,8.9043,66667.0
2016-04-07 15:30:00,11.99,12.01,11.98,12.01,276469.0,8.9043,8.9192,8.8969,8.9192,276469.0
2016-04-07 15:35:00,12.0,12.01,11.97,11.98,197154.0,8.9117,8.9192,8.8894,8.8969,197154.0
2016-04-07 15:40:00,11.98,12.0,11.97,12.0,379546.0,8.8969,8.9117,8.8894,8.9117,379546.0
2016-04-07 15:45:00,12.0,12.02,11.98,11.99,334492.0,8.9117,8.9266,8.8969,8.9043,334492.0
2016-04-07 15:50:00,11.99,12.0,11.98,12.0,293607.0,8.9043,8.9117,8.8969,8.9117,293607.0
2016-04-07 15:55:00,12.0,12.01,11.98,12.0,1494166.0,8.9117,8.9192,8.8969,8.9117,1494166.0
2016-04-08 09:30:00,12.09,12.16,12.09,12.13,243780.0,8.9786,9.0306,8.9786,9.0083,243780.0
2016-04-08 09:35:00,12.13,12.17,12.13,12.14,116076.0,9.0083,9.038,9.0083,9.0157,116076.0
2016-04-08 09:40:00,12.15,12.2,12.15,12.19,94917.0,9.0231,9.0603,9.0231,9.0528,94917.0
2016-04-08 09:45:00,12.2,12.21,12.16,12.17,95449.0,9.0603,9.0677,9.0306,9.038,95449.0
2016-04-08 09:50:00,12.18,12.19,12.12,12.12,68590.0,9.0454,9.0528,9.0008,9.0008,68590.0
2016-04-08 09:55:00,12.12,12.2,12.11,12.2,63290.0,9.0008,9.0603,8.9934,9.0603,63290.0
2016-04-08 10:00:00,12.19,12.22,12.18,12.21,96609.0,9.0528,9.0751,9.0454,9.0677,96609.0
2016-04-08 10:05:00,12.21,12.25,12.2,12.21,104171.0,9.0677,9.0974,9.0603,9.0677,104171.0
2016-04-08 10:10:00,12.22,12.23,12.17,12.21,76569.0,9.0751,9.0825,9.038,9.0677,76569.0
2016-04-08 10:15:00,12.22,12.24,12.21,12.23,60573.0,9.0751,9.09,9.0677,9.0825,60573.0
2016-04-08 10:20:00,12.23,12.24,12.21,12.22,78762.0,9.0825,9.09,9.0677,9.0751,78762.0
2016-04-08 10:25:00,12.22,12.24,12.22,12.23,85574.0,9.0751,9.09,9.0751,9.0825,85574.0
2016-04-08 10:30:00,12.23,12.25,12.23,12.24,87817.0,9.0825,9.0974,9.0825,9.09,87817.0
2016-04-08 10:35:00,12.24,12.27,12.24,12.24,132178.0,9.09,9.1122,9.09,9.09,132178.0
2016-04-08 10:40:00,12.25,12.27,12.24,12.27,75077.0,9.0974,9.1122,9.09,9.1122,75077.0
2016-04-08 10:45:00,12.27,12.28,12.26,12.28,147219.0,9.1122,9.1197,9.1048,9.1197,147219.0
2016-04-08 10:50:00,12.28,12.28,12.24,12.25,74112.0,9.1197,9.1197,9.09,9.0974,74112.0
2016-04-08 10:55:00,12.25,12.26,12.21,12.21,112231.0,9.0974,9.1048,9.0677,9.0677,112231.0
2016-04-08 11:00:00,12.22,12.22,12.18,12.19,141381.0,9.0751,9.0751,9.0454,9.0528,141381.0
2016-04-08 11:05:00,12.19,12.21,12.19,12.2,103120.0,9.0528,9.0677,9.0528,9.0603,103120.0
2016-04-08 11:10:00,12.19,12.21,12.18,12.19,44399.0,9.0528,9.0677,9.0454,9.0528,44399.0
2016-04-08 11:15:00,12.18,12.21,12.18,12.18,105082.0,9.0454,9.0677,9.0454,9.0454,105082.0
2016-04-08 11:20:00,12.19,12.2,12.18,12.19,98711.0,9.0528,9.0603,9.0454,9.0528,98711.0
2016-04-08 11:25:00,12.19,12.21,12.17,12.21,73833.0,9.0528,9.0677,9.038,9.0677,73833.0
2016-04-08 11:30:00,12.21,12.21,12.17,12.19,101924.0,9.0677,9.0677,9.038,9.0528,101924.0
2016-04-08 11:35:00,12.18,12.19,12.16,12.18,150185.0,9.0454,9.0528,9.0306,9.0454,150185.0
2016-04-08 11:40:00,12.17,12.19,12.16,12.18,75606.0,9.038,9.0528,9.0306,9.0454,75606.0
2016-04-08 11:45:00,12.18,12.19,12.18,12.19,32331.0,9.0454,9.0528,9.0454,9.0528,32331.0
2016-04-08 11:50:00,12.19,12.2,12.17,12.2,83636.0,9.0528,9.0603,9.038,9.0603,83636.0
2016-04-08 11:55:00,12.19,12.2,12.18,12.2,60238.0,9.0528,9.0603,9.0454,9.0603,60238.0
2016-04-08 12:00:00,12.19,12.22,12.19,12.21,150865.0,9.0528,9.0751,9.0528,9.0677,150865.0
2016-04-08 12:05:00,12.21,12.23,12.19,12.22,60790.0,9.0677,9.0825,9.0528,9.0751,60790.0
2016-04-08 12:10:00,12.23,12.24,12.21,12.23,55218.0,9.0825,9.09,9.0677,9.0825,55218.0
2016-04-08 12:15:00,12.22,12.23,12.19,12.19,48049.0,9.0751,9.0825,9.0528,9.0528,48049.0
2016-04-08 12:20:00,12.19,12.22,12.18,12.19,141902.0,9.0528,9.0751,9.0454,9.0528,141902.0
2016-04-08 12:25:00,12.18,12.19,12.16,12.17,61569.0,9.0454,9.0528,9.0306,9.038,61569.0
2016-04-08 12:30:00,12.17,12.19,12.16,12.19,64519.0,9.038,9.0528,9.0306,9.0528,64519.0
2016-04-08 12:35:00,12.19,12.19,12.17,12.19,40283.0,9.0528,9.0528,9.038,9.0528,40283.0
2016-04-08 12:40:00,12.18,12.19,12.16,12.19,48132.0,9.0454,9.0528,9.0306,9.0528,48132.0
2016-04-08 12:45:00,12.19,12.19,12.16,12.18,50958.0,9.0528,9.0528,9.0306,9.0454,50958.0
2016-04-08 12:50:00,12.18,12.19,12.17,12.18,57734.0,9.0454,9.0528,9.038,9.0454,57734.0
2016-04-08 12:55:00,12.18,12.19,12.16,12.17,71210.0,9.0454,9.0528,9.0306,9.038,71210.0
2016-04-08 13:00:00,12.17,12.18,12.15,12.16,59429.0,9.038,9.0454,9.0231,9.0306,59429.0
2016-04-08 13:05:00,12.16,12.17,12.14,12.14,77671.0,9.0306,9.038,9.0157,9.0157,77671.0
2016-04-08 13:10:00,12.14,12.16,12.14,12.16,30935.0,9.0157,9.0306,9.0157,9.0306,30935.0
2016-04-08 13:15:00,12.16,12.16,12.13,12.13,39568.0,9.0306,9.0306,9.0083,9.0083,39568.0
2016-04-08 13:20:00,12.13,12.15,12.13,12.13,54578.0,9.0083,9.0231,9.0083,9.0083,54578.0
2016-04-08 13:25:00,12.14,12.14,12.12,12.13,66947.0,9.0157,9.0157,9.0008,9.0083,66947.0
2016-04-08 13:30:00,12.13,12.15,12.12,12.15,45289.0,9.0083,9.0231,9.0008,9.0231,45289.0
2016-04-08 13:35:00,12.15,12.15,12.13,12.13,40993.0,9.0231,9.0231,9.0083,9.0083,40993.0
2016-04-08 13:40:00,12.13,12.14,12.12,12.13,69568.0,9.0083,9.0157,9.0008,9.0083,69568.0
2016-04-08 13:45:00,12.13,12.14,12.12,12.12,43821.0,9.0083,9.0157,9.0008,9.0008,43821.0
2016-04-08 13:50:00,12.12,12.16,12.12,12.16,58986.0,9.0008,9.0306,9.0008,9.0306,58986.0
2016-04-08 13:55:00,12.16,12.17,12.14,12.17,75238.0,9.0306,9.038,9.0157,9.038,75238.0
2016-04-08 14:00:00,12.17,12.17,12.14,12.15,66737.0,9.038,9.038,9.0157,9.0231,66737.0
2016-04-08 14:05:00,12.15,12.16,12.15,12.15,29767.0,9.0231,9.0306,9.0231,9.0231,29767.0
2016-04-08 14:10:00,12.16,12.17,12.15,12.17,83616.0,9.0306,9.038,9.0231,9.038,83616.0
2016-04-08 14:15:00,12.17,12.18,12.16,12.17,82816.0,9.038,9.0454,9.0306,9.038,82816.0
2016-04-08 14:20:00,12.17,12.17,12.15,12.16,85683.0,9.038,9.038,9.0231,9.0306,85683.0
2016-04-08 14:25:00,12.16,12.17,12.15,12.16,50944.0,9.0306,9.038,9.0231,9.0306,50944.0
2016-04-08 14:30:00,12.16,12.16,12.14,12.15,57449.0,9.0306,9.0306,9.0157,9.0231,57449.0
2016-04-08 14:35:00,12.15,12.16,12.14,12.14,70593.0,9.0231,9.0306,9.0157,9.0157,70593.0
2016-04-08 14:40:00,12.14,12.15,12.13,12.13,48889.0,9.0157,9.0231,9.0083,9.0083,48889.0
2016-04-08 14:45:00,12.13,12.14,12.13,12.13,40123.0,9.0083,9.0157,9.0083,9.0083,40123.0
2016-04-08 14:50:00,12.13,12.14,12.11,12.11,78733.0,9.0083,9.0157,8.9934,8.9934,78733.0
2016-04-08 14:55:00,12.11,12.12,12.1,12.11,110828.0,8.9934,9.0008,8.986,8.9934,110828.0
2016-04-08 15:00:00,12.1,12.11,12.09,12.1,47663.0,8.986,8.9934,8.9786,8.986,47663.0
2016-04-08 15:05:00,12.09,12.1,12.06,12.06,81198.0,8.9786,8.986,8.9563,8.9563,81198.0
2016-04-08 15:10:00,12.06,12.09,12.06,12.09,162809.0,8.9563,8.9786,8.9563,8.9786,162809.0
2016-04-08 15:15:00,12.08,12.1,12.07,12.07,86509.0,8.9711,8.986,8.9637,8.9637,86509.0
2016-04-08 15:20:00,12.07,12.09,12.07,12.08,127078.0,8.9637,8.9786,8.9637,8.9711,127078.0
2016-04-08 15:25:00,12.08,12.09,12.08,12.08,66525.0,8.9711,8.9786,8.9711,8.9711,66525.0
2016-04-08 15:30:00,12.09,12.09,12.05,12.07,182609.0,8.9786,8.9786,8.9489,8.9637,182609.0
2016-04-08 15:35:00,12.07,12.07,12.05,12.07,161485.0,8.9637,8.9637,8.9489,8.9637,161485.0
2016-04-08 15:40:00,12.07,12.07,12.06,12.07,82567.0,8.9637,8.9637,8.9563,8.9637,82567.0
2016-04-08 15:45:00,12.07,12.07,12.06,12.07,197987.0,8.9637,8.9637,8.9563,8.9637,197987.0
2016-04-08 15:50:00,12.07,12.07,12.05,12.06,216799.0,8.9637,8.9637,8.9489,8.9563,216799.0
2016-04-08 15:55:00,12.05,12.07,12.05,12.06,449556.0,8.9489,8.9637,8.9489,8.9563,449556.0
2016-04-11 09:30:00,12.1,12.24,12.09,12.24,277846.0,8.986,9.09,8.9786,9.09,277846.0
2016-04-11 09:35:00,12.24,12.29,12.23,12.28,155001.0,9.09,9.1271,9.0825,9.1197,155001.0
2016-04-11 09:40:00,12.28,12.33,12.27,12.29,106955.0,9.1197,9.1568,9.1122,9.1271,106955.0
2016-04-11 09:45:00,12.3,12.35,12.29,12.35,200762.0,9.1345,9.1717,9.1271,9.1717,200762.0
2016-04-11 09:50:00,12.35,12.41,12.35,12.39,148508.0,9.1717,9.2162,9.1717,9.2014,148508.0
2016-04-11 09:55:00,12.38,12.39,12.37,12.37,67913.0,9.1939,9.2014,9.1865,9.1865,67913.0
2016-04-11 10:00:00,12.38,12.38,12.36,12.38,63643.0,9.1939,9.1939,9.1791,9.1939,63643.0
2016-04-11 10:05:00,12.37,12.42,12.37,12.4,151548.0,9.1865,9.2236,9.1865,9.2088,151548.0
2016-04-11 10:10:00,12.4,12.44,12.4,12.43,125471.0,9.2088,9.2385,9.2088,9.2311,125471.0
2016-04-11 10:15:00,12.43,12.44,12.39,12.4,119916.0,9.2311,9.2385,9.2014,9.2088,119916.0
2016-04-11 10:20:00,12.4,12.41,12.38,12.4,98195.0,9.2088,9.2162,9.1939,9.2088,98195.0
2016-04-11 10:25:00,12.41,12.42,12.39,12.39,95536.0,9.2162,9.2236,9.2014,9.2014,95536.0
2016-04-11 10:30:00,12.39,12.42,12.38,12.4,132607.0,9.2014,9.2236,9.1939,9.2088,132607.0
2016-04-11 10:35:00,12.4,12.41,12.38,12.41,86915.0,9.2088,9.2162,9.1939,9.2162,86915.0
2016-04-11 10:40:00,12.41,12.41,12.36,12.38,118617.0,9.2162,9.2162,9.1791,9.1939,118617.0
2016-04-11 10:45:00,12.38,12.39,12.36,12.38,269542.0,9.1939,9.2014,9.1791,9.1939,269542.0
2016-04-11 10:50:00,12.38,12.41,12.37,12.4,67032.0,9.1939,9.2162,9.1865,9.2088,67032.0
2016-04-11 10:55:00,12.4,12.41,12.34,12.35,112299.0,9.2088,9.2162,9.1642,9.1717,112299.0
2016-04-11 11:00:00,12.35,12.36,12.32,12.32,96974.0,9.1717,9.1791,9.1494,9.1494,96974.0
2016-04-11 11:05:00,12.32,12.33,12.27,12.28,308886.0,9.1494,9.1568,9.1122,9.1197,308886.0
2016-04-11 11:10:00,12.27,12.29,12.26,12.29,155495.0,9.1122,9.1271,9.1048,9.1271,155495.0
2016-04-11 11:15:00,12.29,12.29,12.25,12.26,93958.0,9.1271,9.1271,9.0974,9.1048,93958.0
2016-04-11 11:20:00,12.26,12.28,12.26,12.27,70028.0,9.1048,9.1197,9.1048,9.1122,70028.0
2016-04-11 11:25:00,12.28,12.31,12.27,12.29,132237.0,9.1197,9.1419,9.1122,9.1271,132237.0
2016-04-11 11:30:00,12.29,12.3,12.25,12.26,95160.0,9.1271,9.1345,9.0974,9.1048,95160.0
2016-04-11 11:35:00,12.27,12.27,12.25,12.25,97125.0,9.1122,9.1122,9.0974,9.0974,97125.0
2016-04-11 11:40:00,12.24,12.26,12.23,12.24,56744.0,9.09,9.1048,9.0825,9.09,56744.0
2016-04-11 11:45:00,12.23,12.26,12.22,12.26,66547.0,9.0825,9.1048,9.0751,9.1048,66547.0
2016-04-11 11:50:00,12.26,12.28,12.24,12.28,53088.0,9.1048,9.1197,9.09,9.1197,53088.0
2016-04-11 11:55:00,12.28,12.31,12.27,12.29,264283.0,9.1197,9.1419,9.1122,9.1271,264283.0
2016-04-11 12:00:00,12.29,12.3,12.27,12.27,132557.0,9.1271,9.1345,9.1122,9.1122,132557.0
2016-04-11 12:05:00,12.27,12.29,12.27,12.28,71549.0,9.1122,9.1271,9.1122,9.1197,71549.0
2016-04-11 12:10:00,12.27,12.3,12.27,12.29,97633.0,9.1122,9.1345,9.1122,9.1271,97633.0
2016-04-11 12:15:00,12.29,12.3,12.27,12.28,520905.0,9.1271,9.1345,9.1122,9.1197,520905.0
2016-04-11 12:20:00,12.28,12.3,12.27,12.29,92385.0,9.1197,9.1345,9.1122,9.1271,92385.0
2016-04-11 12:25:00,12.29,12.31,12.28,12.28,720804.0,9.1271,9.1419,9.1197,9.1197,720804.0
2016-04-11 12:30:00,12.29,12.29,12.28,12.28,46442.0,9.1271,9.1271,9.1197,9.1197,46442.0
2016-04-11 12:35:00,12.28,12.29,12.27,12.29,75706.0,9.1197,9.1271,9.1122,9.1271,75706.0
2016-04-11 12:40:00,12.29,12.29,12.27,12.28,76846.0,9.1271,9.1271,9.1122,9.1197,76846.0
2016-04-11 12:45:00,12.27,12.3,12.27,12.28,129908.0,9.1122,9.1345,9.1122,9.1197,129908.0
2016-04-11 12:50:00,12.28,12.29,12.27,12.28,68785.0,9.1197,9.1271,9.1122,9.1197,68785.0
2016-04-11 12:55:00,12.28,12.28,12.27,12.28,67626.0,9.1197,9.1197,9.1122,9.1197,67626.0
2016-04-11 13:00:00,12.28,12.28,12.26,12.26,75557.0,9.1197,9.1197,9.1048,9.1048,75557.0
2016-04-11 13:05:00,12.26,12.29,12.26,12.28,336600.0,9.1048,9.1271,9.1048,9.1197,336600.0
2016-04-11 13:10:00,12.28,12.29,12.27,12.28,188906.0,9.1197,9.1271,9.1122,9.1197,188906.0
2016-04-11 13:15:00,12.28,12.29,12.28,12.29,28621.0,9.1197,9.1271,9.1197,9.1271,28621.0
2016-04-11 13:20:00,12.28,12.32,12.27,12.29,974990.0,9.1197,9.1494,9.1122,9.1271,974990.0
2016-04-11 13:25:00,12.29,12.3,12.27,12.29,83255.0,9.1271,9.1345,9.1122,9.1271,83255.0
2016-04-11 13:30:00,12.29,12.29,12.26,12.26,121084.0,9.1271,9.1271,9.1048,9.1048,121084.0
2016-04-11 13:35:00,12.27,12.3,12.25,12.26,91961.0,9.1122,9.1345,9.0974,9.1048,91961.0
2016-04-11 13:40:00,12.26,12.28,12.25,12.27,73241.0,9.1048,9.1197,9.0974,9.1122,73241.0
2016-04-11 13:45:00,12.27,12.27,12.24,12.25,59209.0,9.1122,9.1122,9.09,9.0974,59209.0
2016-04-11 13:50:00,12.25,12.26,12.19,12.21,212382.0,9.0974,9.1048,9.0528,9.0677,212382.0
2016-04-11 13:55:00,12.21,12.23,12.2,12.22,53096.0,9.0677,9.0825,9.0603,9.0751,53096.0
2016-04-11 14:00:00,12.23,12.25,12.22,12.23,105518.0,9.0825,9.0974,9.0751,9.0825,105518.0
2016-04-11 14:05:00,12.23,12.24,12.2,12.21,184641.0,9.0825,9.09,9.0603,9.0677,184641.0
2016-04-11 14:10:00,12.21,12.22,12.2,12.21,53244.0,9.0677,9.0751,9.0603,9.0677,53244.0
2016-04-11 14:15:00,12.2,12.22,12.19,12.21,193713.0,9.0603,9.0751,9.0528,9.0677,193713.0
2016-04-11 14:20:00,12.21,12.23,12.2,12.22,719090.0,9.0677,9.0825,9.0603,9.0751,719090.0
2016-04-11 14:25:00,12.21,12.22,12.2,12.2,47795.0,9.0677,9.0751,9.0603,9.0603,47795.0
2016-04-11 14:30:00,12.2,12.2,12.18,12.19,89575.0,9.0603,9.0603,9.0454,9.0528,89575.0
2016-04-11 14:35:00,12.19,12.22,12.18,12.2,251211.0,9.0528,9.0751,9.0454,9.0603,251211.0
2016-04-11 14:40:00,12.2,12.2,12.18,12.19,89478.0,9.0603,9.0603,9.0454,9.0528,89478.0
2016-04-11 14:45:00,12.19,12.22,12.18,12.2,185178.0,9.0528,9.0751,9.0454,9.0603,185178.0
2016-04-11 14:50:00,12.2,12.21,12.18,12.19,122051.0,9.0603,9.0677,9.0454,9.0528,122051.0
2016-04-11 14:55:00,12.2,12.2,12.19,12.19,29268.0,9.0603,9.0603,9.0528,9.0528,29268.0
2016-04-11 15:00:00,12.19,12.21,12.19,12.21,74102.0,9.0528,9.0677,9.0528,9.0677,74102.0
2016-04-11 15:05:00,12.21,12.21,12.18,12.18,117975.0,9.0677,9.0677,9.0454,9.0454,117975.0
2016-04-11 15:10:00,12.19,12.2,12.17,12.19,225168.0,9.0528,9.0603,9.038,9.0528,225168.0
2016-04-11 15:15:00,12.19,12.2,12.16,12.17,757655.0,9.0528,9.0603,9.0306,9.038,757655.0
2016-04-11 15:20:00,12.17,12.18,12.13,12.15,279313.0,9.038,9.0454,9.0083,9.0231,279313.0
2016-04-11 15:25:00,12.14,12.16,12.14,12.14,211065.0,9.0157,9.0306,9.0157,9.0157,211065.0
2016-04-11 15:30:00,12.15,12.16,12.13,12.15,588410.0,9.0231,9.0306,9.0083,9.0231,588410.0
2016-04-11 15:35:00,12.15,12.16,12.13,12.15,748610.0,9.0231,9.0306,9.0083,9.0231,748610.0
2016-04-11 15:40:00,12.15,12.16,12.13,12.13,433244.0,9.0231,9.0306,9.0083,9.0083,433244.0
2016-04-11 15:45:00,12.13,12.15,12.13,12.13,322887.0,9.0083,9.0231,9.0083,9.0083,322887.0
2016-04-11 15:50:00,12.14,12.16,12.13,12.16,346824.0,9.0157,9.0306,9.0083,9.0306,346824.0
2016-04-11 15:55:00,12.15,12.16,12.12,12.13,843708.0,9.0231,9.0306,9.0008,9.0083,843708.0
2016-04-12 09:30:00,12.2,12.21,12.15,12.18,764988.0,9.0603,9.0677,9.0231,9.0454,764988.0
2016-04-12 09:35:00,12.18,12.19,12.14,12.16,660519.0,9.0454,9.0528,9.0157,9.0306,660519.0
2016-04-12 09:40:00,12.16,12.18,12.11,12.15,149128.0,9.0306,9.0454,8.9934,9.0231,149128.0
2016-04-12 09:45:00,12.14,12.19,12.14,12.18,190238.0,9.0157,9.0528,9.0157,9.0454,190238.0
2016-04-12 09:50:00,12.17,12.19,12.1,12.11,212291.0,9.038,9.0528,8.986,8.9934,212291.0
2016-04-12 09:55:00,12.11,12.12,12.09,12.1,90815.0,8.9934,9.0008,8.9786,8.986,90815.0
2016-04-12 10:00:00,12.1,12.11,12.06,12.07,122246.0,8.986,8.9934,8.9563,8.9637,122246.0
2016-04-12 10:05:00,12.07,12.07,11.96,11.96,493172.0,8.9637,8.9637,8.882,8.882,493172.0
2016-04-12 10:10:00,11.96,11.97,11.93,11.94,376156.0,8.882,8.8894,8.8597,8.8672,376156.0
2016-04-12 10:15:00,11.94,11.94,11.87,11.9,406048.0,8.8672,8.8672,8.8152,8.8375,406048.0
2016-04-12 10:20:00,11.89,11.89,11.78,11.78,478689.0,8.83,8.83,8.7483,8.7483,478689.0
2016-04-12 10:25:00,11.79,11.87,11.78,11.85,600133.0,8.7558,8.8152,8.7483,8.8003,600133.0
2016-04-12 10:30:00,11.85,11.98,11.84,11.92,1019997.0,8.8003,8.8969,8.7929,8.8523,1019997.0
2016-04-12 10:35:00,11.91,11.93,11.88,11.88,273784.0,8.8449,8.8597,8.8226,8.8226,273784.0
2016-04-12 10:40:00,11.89,11.92,11.88,11.9,370405.0,8.83,8.8523,8.8226,8.8375,370405.0
2016-04-12 10:45:00,11.89,11.93,11.88,11.9,417383.0,8.83,8.8597,8.8226,8.8375,417383.0
2016-04-12 10:50:00,11.9,11.95,11.89,11.92,939898.0,8.8375,8.8746,8.83,8.8523,939898.0
2016-04-12 10:55:00,11.92,11.95,11.91,11.95,264217.0,8.8523,8.8746,8.8449,8.8746,264217.0
2016-04-12 11:00:00,11.94,11.97,11.93,11.94,166705.0,8.8672,8.8894,8.8597,8.8672,166705.0
2016-04-12 11:05:00,11.94,11.99,11.92,11.99,273134.0,8.8672,8.9043,8.8523,8.9043,273134.0
2016-04-12 11:10:00,11.99,12.01,11.97,12.01,627754.0,8.9043,8.9192,8.8894,8.9192,627754.0
2016-04-12 11:15:00,12.0,12.02,11.98,12.0,651869.0,8.9117,8.9266,8.8969,8.9117,651869.0
2016-04-12 11:20:00,12.01,12.04,11.98,12.01,278669.0,8.9192,8.9414,8.8969,8.9192,278669.0
2016-04-12 11:25:00,12.02,12.02,11.96,11.97,164596.0,8.9266,8.9266,8.882,8.8894,164596.0
2016-04-12 11:30:00,11.98,12.01,11.96,12.01,201330.0,8.8969,8.9192,8.882,8.9192,201330.0
2016-04-12 11:35:00,12.01,12.01,11.99,12.0,66277.0,8.9192,8.9192,8.9043,8.9117,66277.0
2016-04-12 11:40:00,12.0,12.01,11.99,12.0,129266.0,8.9117,8.9192,8.9043,8.9117,129266.0
2016-04-12 11:45:00,12.0,12.02,11.99,11.99,289587.0,8.9117,8.9266,8.9043,8.9043,289587.0
2016-04-12 11:50:00,11.99,12.01,11.97,12.0,253619.0,8.9043,8.9192,8.8894,8.9117,253619.0
2016-04-12 11:55:00,12.0,12.03,11.99,12.01,671479.0,8.9117,8.934,8.9043,8.9192,671479.0
2016-04-12 12:00:00,12.02,12.03,11.99,12.01,299417.0,8.9266,8.934,8.9043,8.9192,299417.0
2016-04-12 12:05:00,12.01,12.03,11.98,12.02,183074.0,8.9192,8.934,8.8969,8.9266,183074.0
2016-04-12 12:10:00,12.03,12.05,12.03,12.04,186119.0,8.934,8.9489,8.934,8.9414,186119.0
2016-04-12 12:15:00,12.04,12.06,12.03,12.05,279893.0,8.9414,8.9563,8.934,8.9489,279893.0
2016-04-12 12:20:00,12.04,12.06,12.04,12.04,145427.0,8.9414,8.9563,8.9414,8.9414,145427.0
2016-04-12 12:25:00,12.05,12.05,12.04,12.05,74073.0,8.9489,8.9489,8.9414,8.9489,74073.0
2016-04-12 12:30:00,12.04,12.06,12.04,12.05,144812.0,8.9414,8.9563,8.9414,8.9489,144812.0
2016-04-12 12:35:00,12.05,12.06,12.04,12.05,517532.0,8.9489,8.9563,8.9414,8.9489,517532.0
2016-04-12 12:40:00,12.06,12.09,12.05,12.08,214423.0,8.9563,8.9786,8.9489,8.9711,214423.0
2016-04-12 12:45:00,12.09,12.1,12.07,12.08,136288.0,8.9786,8.986,8.9637,8.9711,136288.0
2016-04-12 12:50:00,12.08,12.11,12.07,12.09,105072.0,8.9711,8.9934,8.9637,8.9786,105072.0
2016-04-12 12:55:00,12.09,12.1,12.08,12.1,96788.0,8.9786,8.986,8.9711,8.986,96788.0
2016-04-12 13:00:00,12.1,12.12,12.09,12.12,263446.0,8.986,9.0008,8.9786,9.0008,263446.0
2016-04-12 13:05:00,12.12,12.16,12.11,12.16,732106.0,9.0008,9.0306,8.9934,9.0306,732106.0
2016-04-12 13:10:00,12.15,12.16,12.14,12.15,405529.0,9.0231,9.0306,9.0157,9.0231,405529.0
2016-04-12 13:15:00,12.15,12.16,12.14,12.15,313090.0,9.0231,9.0306,9.0157,9.0231,313090.0
2016-04-12 13:20:00,12.15,12.19,12.14,12.19,272363.0,9.0231,9.0528,9.0157,9.0528,272363.0
2016-04-12 13:25:00,12.19,12.21,12.18,12.2,327363.0,9.0528,9.0677,9.0454,9.0603,327363.0
2016-04-12 13:30:00,12.21,12.24,12.2,12.24,323315.0,9.0677,9.09,9.0603,9.09,323315.0
2016-04-12 13:35:00,12.24,12.24,12.14,12.15,311967.0,9.09,9.09,9.0157,9.0231,311967.0
2016-04-12 13:40:00,12.15,12.17,12.15,12.16,126262.0,9.0231,9.038,9.0231,9.0306,126262.0
2016-04-12 13:45:00,12.16,12.18,12.16,12.18,177876.0,9.0306,9.0454,9.0306,9.0454,177876.0
2016-04-12 13:50:00,12.17,12.19,12.17,12.19,123350.0,9.038,9.0528,9.038,9.0528,123350.0
2016-04-12 13:55:00,12.19,12.23,12.19,12.23,169145.0,9.0528,9.0825,9.0528,9.0825,169145.0
2016-04-12 14:00:00,12.22,12.23,12.19,12.21,235851.0,9.0751,9.0825,9.0528,9.0677,235851.0
2016-04-12 14:05:00,12.22,12.22,12.19,12.21,191258.0,9.0751,9.0751,9.0528,9.0677,191258.0
2016-04-12 14:10:00,12.21,12.25,12.21,12.25,211176.0,9.0677,9.0974,9.0677,9.0974,211176.0
2016-04-12 14:15:00,12.25,12.26,12.24,12.26,293155.0,9.0974,9.1048,9.09,9.1048,293155.0
2016-04-12 14:20:00,12.26,12.3,12.25,12.26,587798.0,9.1048,9.1345,9.0974,9.1048,587798.0
2016-04-12 14:25:00,12.25,12.27,12.24,12.25,121950.0,9.0974,9.1122,9.09,9.0974,121950.0
2016-04-12 14:30:00,12.25,12.28,12.24,12.26,151012.0,9.0974,9.1197,9.09,9.1048,151012.0
2016-04-12 14:35:00,12.26,12.27,12.25,12.27,165342.0,9.1048,9.1122,9.0974,9.1122,165342.0
2016-04-12 14:40:00,12.27,12.31,12.26,12.3,537558.0,9.1122,9.1419,9.1048,9.1345,537558.0
2016-04-12 14:45:00,12.3,12.31,12.26,12.27,673799.0,9.1345,9.1419,9.1048,9.1122,673799.0
2016-04-12 14:50:00,12.27,12.28,12.25,12.26,210040.0,9.1122,9.1197,9.0974,9.1048,210040.0
2016-04-12 14:55:00,12.26,12.27,12.25,12.27,179968.0,9.1048,9.1122,9.0974,9.1122,179968.0
2016-04-12 15:00:00,12.27,12.3,12.26,12.29,645524.0,9.1122,9.1345,9.1048,9.1271,645524.0
2016-04-12 15:05:00,12.29,12.29,12.26,12.26,184882.0,9.1271,9.1271,9.1048,9.1048,184882.0
2016-04-12 15:10:00,12.27,12.27,12.24,12.24,135801.0,9.1122,9.1122,9.09,9.09,135801.0
2016-04-12 15:15:00,12.24,12.26,12.24,12.26,203642.0,9.09,9.1048,9.09,9.1048,203642.0
2016-04-12 15:20:00,12.25,12.26,12.23,12.24,120912.0,9.0974,9.1048,9.0825,9.09,120912.0
2016-04-12 15:25:00,12.23,12.25,12.22,12.23,315972.0,9.0825,9.0974,9.0751,9.0825,315972.0
2016-04-12 15:30:00,12.23,12.24,12.22,12.24,191260.0,9.0825,9.09,9.0751,9.09,191260.0
2016-04-12 15:35:00,12.23,12.24,12.22,12.23,139047.0,9.0825,9.09,9.0751,9.0825,139047.0
2016-04-12 15:40:00,12.23,12.24,12.22,12.23,247600.0,9.0825,9.09,9.0751,9.0825,247600.0
2016-04-12 15:45:00,12.23,12.25,12.21,12.25,515156.0,9.0825,9.0974,9.0677,9.0974,515156.0
2016-04-12 15:50:00,12.25,12.25,12.22,12.23,684703.0,9.0974,9.0974,9.0751,9.0825,684703.0
2016-04-12 15:55:00,12.22,12.23,12.21,12.22,1070251.0,9.0751,9.0825,9.0677,9.0751,1070251.0
2016-04-13 09:30:00,12.34,12.39,12.3,12.35,307578.0,9.1642,9.2014,9.1345,9.1717,307578.0
2016-04-13 09:35:00,12.35,12.41,12.34,12.4,339920.0,9.1717,9.2162,9.1642,9.2088,339920.0
2016-04-13 09:40:00,12.39,12.43,12.38,12.43,150512.0,9.2014,9.2311,9.1939,9.2311,150512.0
2016-04-13 09:45:00,12.43,12.44,12.42,12.43,142814.0,9.2311,9.2385,9.2236,9.2311,142814.0
2016-04-13 09:50:00,12.43,12.45,12.41,12.43,553443.0,9.2311,9.2459,9.2162,9.2311,553443.0
2016-04-13 09:55:00,12.43,12.43,12.4,12.43,120899.0,9.2311,9.2311,9.2088,9.2311,120899.0
2016-04-13 10:00:00,12.42,12.44,12.38,12.38,201559.0,9.2236,9.2385,9.1939,9.1939,201559.0
2016-04-13 10:05:00,12.38,12.38,12.3,12.32,283762.0,9.1939,9.1939,9.1345,9.1494,283762.0
2016-04-13 10:10:00,12.31,12.34,12.3,12.31,196087.0,9.1419,9.1642,9.1345,9.1419,196087.0
2016-04-13 10:15:00,12.3,12.32,12.28,12.31,82311.0,9.1345,9.1494,9.1197,9.1419,82311.0
2016-04-13 10:20:00,12.31,12.32,12.29,12.32,209402.0,9.1419,9.1494,9.1271,9.1494,209402.0
2016-04-13 10:25:00,12.32,12.32,12.26,12.3,266154.0,9.1494,9.1494,9.1048,9.1345,266154.0
2016-04-13 10:30:00,12.31,12.33,12.3,12.32,120745.0,9.1419,9.1568,9.1345,9.1494,120745.0
2016-04-13 10:35:00,12.33,12.33,12.29,12.3,133800.0,9.1568,9.1568,9.1271,9.1345,133800.0
2016-04-13 10:40:00,12.3,12.34,12.3,12.33,110225.0,9.1345,9.1642,9.1345,9.1568,110225.0
2016-04-13 10:45:00,12.34,12.39,12.33,12.38,120598.0,9.1642,9.2014,9.1568,9.1939,120598.0
2016-04-13 10:50:00,12.39,12.41,12.38,12.41,334696.0,9.2014,9.2162,9.1939,9.2162,334696.0
2016-04-13 10:55:00,12.41,12.42,12.39,12.4,128875.0,9.2162,9.2236,9.2014,9.2088,128875.0
2016-04-13 11:00:00,12.39,12.42,12.39,12.4,129445.0,9.2014,9.2236,9.2014,9.2088,129445.0
2016-04-13 11:05:00,12.4,12.43,12.4,12.42,115029.0,9.2088,9.2311,9.2088,9.2236,115029.0
2016-04-13 11:10:00,12.42,12.45,12.41,12.45,162286.0,9.2236,9.2459,9.2162,9.2459,162286.0
2016-04-13 11:15:00,12.45,12.46,12.43,12.45,172824.0,9.2459,9.2533,9.2311,9.2459,172824.0
2016-04-13 11:20:00,12.45,12.47,12.44,12.46,215787.0,9.2459,9.2608,9.2385,9.2533,215787.0
2016-04-13 11:25:00,12.46,12.49,12.45,12.49,146689.0,9.2533,9.2756,9.2459,9.2756,146689.0
2016-04-13 11:30:00,12.49,12.5,12.48,12.48,105507.0,9.2756,9.2831,9.2682,9.2682,105507.0
2016-04-13 11:35:00,12.49,12.5,12.48,12.49,88866.0,9.2756,9.2831,9.2682,9.2756,88866.0
2016-04-13 11:40:00,12.49,12.5,12.48,12.5,86565.0,9.2756,9.2831,9.2682,9.2831,86565.0
2016-04-13 11:45:00,12.5,12.5,12.47,12.49,143519.0,9.2831,9.2831,9.2608,9.2756,143519.0
2016-04-13 11:50:00,12.49,12.49,12.48,12.48,53432.0,9.2756,9.2756,9.2682,9.2682,53432.0
2016-04-13 11:55:00,12.48,12.49,12.47,12.48,45549.0,9.2682,9.2756,9.2608,9.2682,45549.0
2016-04-13 12:00:00,12.47,12.47,12.44,12.45,109947.0,9.2608,9.2608,9.2385,9.2459,109947.0
2016-04-13 12:05:00,12.45,12.46,12.44,12.45,134281.0,9.2459,9.2533,9.2385,9.2459,134281.0
2016-04-13 12:10:00,12.45,12.47,12.45,12.45,89789.0,9.2459,9.2608,9.2459,9.2459,89789.0
2016-04-13 12:15:00,12.45,12.46,12.44,12.46,154364.0,9.2459,9.2533,9.2385,9.2533,154364.0
2016-04-13 12:20:00,12.46,12.52,12.45,12.51,695339.0,9.2533,9.2979,9.2459,9.2905,695339.0
2016-04-13 12:25:00,12.51,12.53,12.5,12.5,130216.0,9.2905,9.3053,9.2831,9.2831,130216.0
2016-04-13 12:30:00,12.5,12.51,12.5,12.51,36474.0,9.2831,9.2905,9.2831,9.2905,36474.0
2016-04-13 12:35:00,12.5,12.54,12.5,12.54,71120.0,9.2831,9.3128,9.2831,9.3128,71120.0
2016-04-13 12:40:00,12.53,12.55,12.52,12.52,84579.0,9.3053,9.3202,9.2979,9.2979,84579.0
2016-04-13 12:45:00,12.52,12.55,12.51,12.54,122231.0,9.2979,9.3202,9.2905,9.3128,122231.0
2016-04-13 12:50:00,12.54,12.54,12.52,12.54,110371.0,9.3128,9.3128,9.2979,9.3128,110371.0
2016-04-13 12:55:00,12.54,12.54,12.53,12.54,100733.0,9.3128,9.3128,9.3053,9.3128,100733.0
2016-04-13 13:00:00,12.54,12.55,12.53,12.54,239206.0,9.3128,9.3202,9.3053,9.3128,239206.0
2016-04-13 13:05:00,12.54,12.54,12.52,12.53,42854.0,9.3128,9.3128,9.2979,9.3053,42854.0
2016-04-13 13:10:00,12.53,12.53,12.52,12.52,43608.0,9.3053,9.3053,9.2979,9.2979,43608.0
2016-04-13 13:15:00,12.53,12.54,12.52,12.54,75235.0,9.3053,9.3128,9.2979,9.3128,75235.0
2016-04-13 13:20:00,12.54,12.61,12.53,12.59,865970.0,9.3128,9.3647,9.3053,9.3499,865970.0
2016-04-13 13:25:00,12.58,12.59,12.55,12.55,96178.0,9.3425,9.3499,9.3202,9.3202,96178.0
2016-04-13 13:30:00,12.55,12.56,12.55,12.56,62954.0,9.3202,9.3276,9.3202,9.3276,62954.0
2016-04-13 13:35:00,12.55,12.56,12.53,12.54,209026.0,9.3202,9.3276,9.3053,9.3128,209026.0
2016-04-13 13:40:00,12.55,12.56,12.52,12.53,373907.0,9.3202,9.3276,9.2979,9.3053,373907.0
2016-04-13 13:45:00,12.52,12.54,12.52,12.53,116073.0,9.2979,9.3128,9.2979,9.3053,116073.0
2016-04-13 13:50:00,12.52,12.54,12.52,12.54,77365.0,9.2979,9.3128,9.2979,9.3128,77365.0
2016-04-13 13:55:00,12.54,12.56,12.53,12.55,82282.0,9.3128,9.3276,9.3053,9.3202,82282.0
2016-04-13 14:00:00,12.56,12.56,12.55,12.56,33225.0,9.3276,9.3276,9.3202,9.3276,33225.0
2016-04-13 14:05:00,12.56,12.58,12.55,12.58,63959.0,9.3276,9.3425,9.3202,9.3425,63959.0
2016-04-13 14:10:00,12.58,12.59,12.56,12.57,102541.0,9.3425,9.3499,9.3276,9.335,102541.0
2016-04-13 14:15:00,12.57,12.58,12.56,12.58,54658.0,9.335,9.3425,9.3276,9.3425,54658.0
2016-04-13 14:20:00,12.58,12.58,12.57,12.58,36735.0,9.3425,9.3425,9.335,9.3425,36735.0
2016-04-13 14:25:00,12.58,12.58,12.57,12.58,64630.0,9.3425,9.3425,9.335,9.3425,64630.0
2016-04-13 14:30:00,12.58,12.58,12.57,12.58,54264.0,9.3425,9.3425,9.335,9.3425,54264.0
2016-04-13 14:35:00,12.58,12.58,12.57,12.58,87626.0,9.3425,9.3425,9.335,9.3425,87626.0
2016-04-13 14:40:00,12.58,12.58,12.57,12.58,72568.0,9.3425,9.3425,9.335,9.3425,72568.0
2016-04-13 14:45:00,12.58,12.59,12.56,12.58,168237.0,9.3425,9.3499,9.3276,9.3425,168237.0
2016-04-13 14:50:00,12.58,12.58,12.57,12.58,63112.0,9.3425,9.3425,9.335,9.3425,63112.0
2016-04-13 14:55:00,12.58,12.58,12.57,12.58,61023.0,9.3425,9.3425,9.335,9.3425,61023.0
2016-04-13 15:00:00,12.58,12.58,12.56,12.58,116337.0,9.3425,9.3425,9.3276,9.3425,116337.0
2016-04-13 15:05:00,12.58,12.58,12.57,12.57,75671.0,9.3425,9.3425,9.335,9.335,75671.0
2016-04-13 15:10:00,12.58,12.6,12.57,12.6,119782.0,9.3425,9.3573,9.335,9.3573,119782.0
2016-04-13 15:15:00,12.59,12.6,12.59,12.6,80269.0,9.3499,9.3573,9.3499,9.3573,80269.0
2016-04-13 15:20:00,12.6,12.6,12.59,12.6,97178.0,9.3573,9.3573,9.3499,9.3573,97178.0
2016-04-13 15:25:00,12.6,12.61,12.58,12.61,222206.0,9.3573,9.3647,9.3425,9.3647,222206.0
2016-04-13 15:30:00,12.61,12.72,12.6,12.72,1455796.0,9.3647,9.4464,9.3573,9.4464,1455796.0
2016-04-13 15:35:00,12.72,12.74,12.69,12.71,662025.0,9.4464,9.4613,9.4242,9.439,662025.0
2016-04-13 15:40:00,12.7,12.71,12.68,12.68,399886.0,9.4316,9.439,9.4167,9.4167,399886.0
2016-04-13 15:45:00,12.68,12.69,12.63,12.63,410136.0,9.4167,9.4242,9.3796,9.3796,410136.0
2016-04-13 15:50:00,12.63,12.67,12.63,12.65,590442.0,9.3796,9.4093,9.3796,9.3944,590442.0
2016-04-13 15:55:00,12.65,12.66,12.63,12.64,659041.0,9.3944,9.4019,9.3796,9.387,659041.0
2016-04-14 09:30:00,12.56,12.64,12.5,12.63,475423.0,9.3276,9.387,9.2831,9.3796,475423.0
2016-04-14 09:35:00,12.63,12.64,12.57,12.63,199174.0,9.3796,9.387,9.335,9.3796,199174.0
2016-04-14 09:40:00,12.62,12.69,12.61,12.68,221377.0,9.3722,9.4242,9.3647,9.4167,221377.0
2016-04-14 09:45:00,12.68,12.68,12.54,12.57,151192.0,9.4167,9.4167,9.3128,9.335,151192.0
2016-04-14 09:50:00,12.57,12.57,12.51,12.52,89378.0,9.335,9.335,9.2905,9.2979,89378.0
2016-04-14 09:55:00,12.51,12.51,12.46,12.47,142937.0,9.2905,9.2905,9.2533,9.2608,142937.0
2016-04-14 10:00:00,12.48,12.51,12.47,12.51,66309.0,9.2682,9.2905,9.2608,9.2905,66309.0
2016-04-14 10:05:00,12.51,12.51,12.45,12.46,135993.0,9.2905,9.2905,9.2459,9.2533,135993.0
2016-04-14 10:10:00,12.46,12.47,12.41,12.42,142728.0,9.2533,9.2608,9.2162,9.2236,142728.0
2016-04-14 10:15:00,12.43,12.44,12.41,12.42,67490.0,9.2311,9.2385,9.2162,9.2236,67490.0
2016-04-14 10:20:00,12.43,12.45,12.42,12.42,131057.0,9.2311,9.2459,9.2236,9.2236,131057.0
2016-04-14 10:25:00,12.43,12.46,12.42,12.44,328561.0,9.2311,9.2533,9.2236,9.2385,328561.0
2016-04-14 10:30:00,12.43,12.44,12.36,12.37,157347.0,9.2311,9.2385,9.1791,9.1865,157347.0
2016-04-14 10:35:00,12.36,12.38,12.34,12.35,197738.0,9.1791,9.1939,9.1642,9.1717,197738.0
2016-04-14 10:40:00,12.36,12.41,12.35,12.41,191618.0,9.1791,9.2162,9.1717,9.2162,191618.0
2016-04-14 10:45:00,12.41,12.41,12.37,12.37,90100.0,9.2162,9.2162,9.1865,9.1865,90100.0
2016-04-14 10:50:00,12.38,12.42,12.37,12.4,84711.0,9.1939,9.2236,9.1865,9.2088,84711.0
2016-04-14 10:55:00,12.41,12.41,12.39,12.41,72557.0,9.2162,9.2162,9.2014,9.2162,72557.0
2016-04-14 11:00:00,12.41,12.43,12.4,12.43,101156.0,9.2162,9.2311,9.2088,9.2311,101156.0
2016-04-14 11:05:00,12.43,12.43,12.42,12.43,46154.0,9.2311,9.2311,9.2236,9.2311,46154.0
2016-04-14 11:10:00,12.43,12.46,12.42,12.46,78501.0,9.2311,9.2533,9.2236,9.2533,78501.0
2016-04-14 11:15:00,12.46,12.48,12.45,12.48,90018.0,9.2533,9.2682,9.2459,9.2682,90018.0
2016-04-14 11:20:00,12.48,12.5,12.47,12.5,105634.0,9.2682,9.2831,9.2608,9.2831,105634.0
2016-04-14 11:25:00,12.5,12.52,12.49,12.52,170453.0,9.2831,9.2979,9.2756,9.2979,170453.0
2016-04-14 11:30:00,12.52,12.54,12.51,12.52,152117.0,9.2979,9.3128,9.2905,9.2979,152117.0
2016-04-14 11:35:00,12.53,12.53,12.52,12.53,18320.0,9.3053,9.3053,9.2979,9.3053,18320.0
2016-04-14 11:40:00,12.53,12.53,12.48,12.49,84519.0,9.3053,9.3053,9.2682,9.2756,84519.0
2016-04-14 11:45:00,12.49,12.49,12.46,12.48,59945.0,9.2756,9.2756,9.2533,9.2682,59945.0
2016-04-14 11:50:00,12.48,12.48,12.45,12.46,23071.0,9.2682,9.2682,9.2459,9.2533,23071.0
2016-04-14 11:55:00,12.45,12.46,12.44,12.46,55511.0,9.2459,9.2533,9.2385,9.2533,55511.0
2016-04-14 12:00:00,12.46,12.46,12.44,12.46,71860.0,9.2533,9.2533,9.2385,9.2533,71860.0
2016-04-14 12:05:00,12.46,12.47,12.45,12.46,60079.0,9.2533,9.2608,9.2459,9.2533,60079.0
2016-04-14 12:10:00,12.46,12.46,12.45,12.46,13175.0,9.2533,9.2533,9.2459,9.2533,13175.0
2016-04-14 12:15:00,12.46,12.46,12.45,12.46,21790.0,9.2533,9.2533,9.2459,9.2533,21790.0
2016-04-14 12:20:00,12.46,12.46,12.44,12.45,54642.0,9.2533,9.2533,9.2385,9.2459,54642.0
2016-04-14 12:25:00,12.45,12.49,12.45,12.49,193109.0,9.2459,9.2756,9.2459,9.2756,193109.0
2016-04-14 12:30:00,12.49,12.49,12.47,12.48,92741.0,9.2756,9.2756,9.2608,9.2682,92741.0
2016-04-14 12:35:00,12.48,12.49,12.47,12.49,24299.0,9.2682,9.2756,9.2608,9.2756,24299.0
2016-04-14 12:40:00,12.49,12.5,12.47,12.5,66265.0,9.2756,9.2831,9.2608,9.2831,66265.0
2016-04-14 12:45:00,12.5,12.51,12.49,12.51,53162.0,9.2831,9.2905,9.2756,9.2905,53162.0
2016-04-14 12:50:00,12.51,12.51,12.5,12.51,21561.0,9.2905,9.2905,9.2831,9.2905,21561.0
2016-04-14 12:55:00,12.51,12.52,12.5,12.52,39647.0,9.2905,9.2979,9.2831,9.2979,39647.0
2016-04-14 13:00:00,12.52,12.52,12.51,12.52,19896.0,9.2979,9.2979,9.2905,9.2979,19896.0
2016-04-14 13:05:00,12.51,12.53,12.5,12.5,110305.0,9.2905,9.3053,9.2831,9.2831,110305.0
2016-04-14 13:10:00,12.5,12.53,12.5,12.52,263284.0,9.2831,9.3053,9.2831,9.2979,263284.0
2016-04-14 13:15:00,12.52,12.53,12.5,12.5,130782.0,9.2979,9.3053,9.2831,9.2831,130782.0
2016-04-14 13:20:00,12.5,12.52,12.49,12.51,249743.0,9.2831,9.2979,9.2756,9.2905,249743.0
2016-04-14 13:25:00,12.51,12.52,12.49,12.5,80742.0,9.2905,9.2979,9.2756,9.2831,80742.0
2016-04-14 13:30:00,12.5,12.5,12.46,12.48,145011.0,9.2831,9.2831,9.2533,9.2682,145011.0
2016-04-14 13:35:00,12.47,12.47,12.45,12.45,190902.0,9.2608,9.2608,9.2459,9.2459,190902.0
2016-04-14 13:40:00,12.45,12.48,12.45,12.48,71912.0,9.2459,9.2682,9.2459,9.2682,71912.0
2016-04-14 13:45:00,12.48,12.48,12.47,12.47,205286.0,9.2682,9.2682,9.2608,9.2608,205286.0
2016-04-14 13:50:00,12.48,12.48,12.47,12.48,66399.0,9.2682,9.2682,9.2608,9.2682,66399.0
2016-04-14 13:55:00,12.48,12.48,12.46,12.46,71410.0,9.2682,9.2682,9.2533,9.2533,71410.0
2016-04-14 14:00:00,12.46,12.47,12.46,12.46,17580.0,9.2533,9.2608,9.2533,9.2533,17580.0
2016-04-14 14:05:00,12.46,12.49,12.46,12.49,108985.0,9.2533,9.2756,9.2533,9.2756,108985.0
2016-04-14 14:10:00,12.49,12.49,12.48,12.48,20229.0,9.2756,9.2756,9.2682,9.2682,20229.0
2016-04-14 14:15:00,12.49,12.51,12.48,12.51,59441.0,9.2756,9.2905,9.2682,9.2905,59441.0
2016-04-14 14:20:00,12.51,12.52,12.5,12.52,138903.0,9.2905,9.2979,9.2831,9.2979,138903.0
2016-04-14 14:25:00,12.52,12.54,12.51,12.52,163012.0,9.2979,9.3128,9.2905,9.2979,163012.0
2016-04-14 14:30:00,12.52,12.53,12.51,12.52,54978.0,9.2979,9.3053,9.2905,9.2979,54978.0
2016-04-14 14:35:00,12.52,12.55,12.51,12.55,170196.0,9.2979,9.3202,9.2905,9.3202,170196.0
2016-04-14 14:40:00,12.55,12.58,12.54,12.58,260864.0,9.3202,9.3425,9.3128,9.3425,260864.0
2016-04-14 14:45:00,12.58,12.6,12.57,12.59,166464.0,9.3425,9.3573,9.335,9.3499,166464.0
2016-04-14 14:50:00,12.59,12.59,12.55,12.59,165583.0,9.3499,9.3499,9.3202,9.3499,165583.0
2016-04-14 14:55:00,12.59,12.63,12.54,12.54,388858.0,9.3499,9.3796,9.3128,9.3128,388858.0
2016-04-14 15:00:00,12.54,12.55,12.47,12.49,386341.0,9.3128,9.3202,9.2608,9.2756,386341.0
2016-04-14 15:05:00,12.49,12.5,12.48,12.48,200821.0,9.2756,9.2831,9.2682,9.2682,200821.0
2016-04-14 15:10:00,12.48,12.49,12.45,12.47,260395.0,9.2682,9.2756,9.2459,9.2608,260395.0
2016-04-14 15:15:00,12.47,12.54,12.46,12.54,545130.0,9.2608,9.3128,9.2533,9.3128,545130.0
2016-04-14 15:20:00,12.54,12.6,12.53,12.59,388881.0,9.3128,9.3573,9.3053,9.3499,388881.0
2016-04-14 15:25:00,12.59,12.61,12.5,12.51,316628.0,9.3499,9.3647,9.2831,9.2905,316628.0
2016-04-14 15:30:00,12.52,12.57,12.52,12.55,155013.0,9.2979,9.335,9.2979,9.3202,155013.0
2016-04-14 15:35:00,12.55,12.57,12.54,12.57,145311.0,9.3202,9.335,9.3128,9.335,145311.0
2016-04-14 15:40:00,12.57,12.57,12.55,12.55,111501.0,9.335,9.335,9.3202,9.3202,111501.0
2016-04-14 15:45:00,12.55,12.61,12.55,12.6,771620.0,9.3202,9.3647,9.3202,9.3573,771620.0
2016-04-14 15:50:00,12.6,12.61,12.57,12.59,373161.0,9.3573,9.3647,9.335,9.3499,373161.0
2016-04-14 15:55:00,12.59,12.59,12.54,12.54,938308.0,9.3499,9.3499,9.3128,9.3128,938308.0
2016-04-15 09:30:00,12.57,12.64,12.54,12.63,728549.0,9.335,9.387,9.3128,9.3796,728549.0
2016-04-15 09:35:00,12.63,12.71,12.62,12.68,367140.0,9.3796,9.439,9.3722,9.4167,367140.0
2016-04-15 09:40:00,12.68,12.71,12.67,12.69,177512.0,9.4167,9.439,9.4093,9.4242,177512.0
2016-04-15 09:45:00,12.69,12.69,12.62,12.65,117520.0,9.4242,9.4242,9.3722,9.3944,117520.0
2016-04-15 09:50:00,12.64,12.66,12.63,12.65,77078.0,9.387,9.4019,9.3796,9.3944,77078.0
2016-04-15 09:55:00,12.65,12.68,12.64,12.67,159281.0,9.3944,9.4167,9.387,9.4093,159281.0
2016-04-15 10:00:00,12.66,12.67,12.64,12.66,122641.0,9.4019,9.4093,9.387,9.4019,122641.0
2016-04-15 10:05:00,12.66,12.66,12.61,12.63,101477.0,9.4019,9.4019,9.3647,9.3796,101477.0
2016-04-15 10:10:00,12.63,12.63,12.57,12.6,118101.0,9.3796,9.3796,9.335,9.3573,118101.0
2016-04-15 10:15:00,12.6,12.6,12.54,12.56,70198.0,9.3573,9.3573,9.3128,9.3276,70198.0
2016-04-15 10:20:00,12.56,12.56,12.5,12.53,61604.0,9.3276,9.3276,9.2831,9.3053,61604.0
2016-04-15 10:25:00,12.53,12.54,12.52,12.53,42801.0,9.3053,9.3128,9.2979,9.3053,42801.0
2016-04-15 10:30:00,12.52,12.64,12.52,12.63,274408.0,9.2979,9.387,9.2979,9.3796,274408.0
2016-04-15 10:35:00,12.62,12.64,12.62,12.62,80964.0,9.3722,9.387,9.3722,9.3722,80964.0
2016-04-15 10:40:00,12.63,12.63,12.6,12.62,55889.0,9.3796,9.3796,9.3573,9.3722,55889.0
2016-04-15 10:45:00,12.62,12.65,12.61,12.64,115844.0,9.3722,9.3944,9.3647,9.387,115844.0
2016-04-15 10:50:00,12.63,12.65,12.61,12.65,93625.0,9.3796,9.3944,9.3647,9.3944,93625.0
2016-04-15 10:55:00,12.65,12.65,12.64,12.65,31640.0,9.3944,9.3944,9.387,9.3944,31640.0
2016-04-15 11:00:00,12.65,12.67,12.64,12.66,124774.0,9.3944,9.4093,9.387,9.4019,124774.0
2016-04-15 11:05:00,12.66,12.66,12.64,12.66,126705.0,9.4019,9.4019,9.387,9.4019,126705.0
2016-04-15 11:10:00,12.66,12.68,12.64,12.68,116051.0,9.4019,9.4167,9.387,9.4167,116051.0
2016-04-15 11:15:00,12.68,12.69,12.67,12.67,187533.0,9.4167,9.4242,9.4093,9.4093,187533.0
2016-04-15 11:20:00,12.68,12.68,12.67,12.68,26894.0,9.4167,9.4167,9.4093,9.4167,26894.0
2016-04-15 11:25:00,12.68,12.68,12.66,12.67,41605.0,9.4167,9.4167,9.4019,9.4093,41605.0
2016-04-15 11:30:00,12.67,12.67,12.64,12.65,47449.0,9.4093,9.4093,9.387,9.3944,47449.0
2016-04-15 11:35:00,12.64,12.64,12.6,12.62,50555.0,9.387,9.387,9.3573,9.3722,50555.0
2016-04-15 11:40:00,12.62,12.63,12.6,12.63,43608.0,9.3722,9.3796,9.3573,9.3796,43608.0
2016-04-15 11:45:00,12.63,12.64,12.62,12.63,41652.0,9.3796,9.387,9.3722,9.3796,41652.0
2016-04-15 11:50:00,12.63,12.63,12.6,12.61,47197.0,9.3796,9.3796,9.3573,9.3647,47197.0
2016-04-15 11:55:00,12.61,12.62,12.6,12.61,11342.0,9.3647,9.3722,9.3573,9.3647,11342.0
2016-04-15 12:00:00,12.6,12.62,12.6,12.62,29216.0,9.3573,9.3722,9.3573,9.3722,29216.0
2016-04-15 12:05:00,12.61,12.61,12.6,12.61,38352.0,9.3647,9.3647,9.3573,9.3647,38352.0
2016-04-15 12:10:00,12.61,12.64,12.6,12.63,43746.0,9.3647,9.387,9.3573,9.3796,43746.0
2016-04-15 12:15:00,12.64,12.64,12.62,12.63,44449.0,9.387,9.387,9.3722,9.3796,44449.0
2016-04-15 12:20:00,12.63,12.64,12.61,12.63,68486.0,9.3796,9.387,9.3647,9.3796,68486.0
2016-04-15 12:25:00,12.63,12.64,12.62,12.64,117115.0,9.3796,9.387,9.3722,9.387,117115.0
2016-04-15 12:30:00,12.63,12.64,12.62,12.63,33677.0,9.3796,9.387,9.3722,9.3796,33677.0
2016-04-15 12:35:00,12.63,12.64,12.59,12.61,139385.0,9.3796,9.387,9.3499,9.3647,139385.0
2016-04-15 12:40:00,12.61,12.61,12.6,12.61,83719.0,9.3647,9.3647,9.3573,9.3647,83719.0
2016-04-15 12:45:00,12.61,12.61,12.59,12.59,199008.0,9.3647,9.3647,9.3499,9.3499,199008.0
2016-04-15 12:50:00,12.6,12.6,12.58,12.59,51039.0,9.3573,9.3573,9.3425,9.3499,51039.0
2016-04-15 12:55:00,12.59,12.6,12.58,12.59,85296.0,9.3499,9.3573,9.3425,9.3499,85296.0
2016-04-15 13:00:00,12.59,12.6,12.57,12.58,76358.0,9.3499,9.3573,9.335,9.3425,76358.0
2016-04-15 13:05:00,12.59,12.6,12.57,12.6,164677.0,9.3499,9.3573,9.335,9.3573,164677.0
2016-04-15 13:10:00,12.59,12.6,12.57,12.59,109777.0,9.3499,9.3573,9.335,9.3499,109777.0
2016-04-15 13:15:00,12.58,12.59,12.56,12.58,168194.0,9.3425,9.3499,9.3276,9.3425,168194.0
2016-04-15 13:20:00,12.58,12.62,12.57,12.61,408710.0,9.3425,9.3722,9.335,9.3647,408710.0
2016-04-15 13:25:00,12.61,12.61,12.6,12.61,48109.0,9.3647,9.3647,9.3573,9.3647,48109.0
2016-04-15 13:30:00,12.61,12.61,12.59,12.61,105065.0,9.3647,9.3647,9.3499,9.3647,105065.0
2016-04-15 13:35:00,12.61,12.61,12.6,12.61,60888.0,9.3647,9.3647,9.3573,9.3647,60888.0
2016-04-15 13:40:00,12.61,12.63,12.6,12.63,68893.0,9.3647,9.3796,9.3573,9.3796,68893.0
2016-04-15 13:45:00,12.62,12.63,12.61,12.62,35027.0,9.3722,9.3796,9.3647,9.3722,35027.0
2016-04-15 13:50:00,12.62,12.62,12.6,12.61,51515.0,9.3722,9.3722,9.3573,9.3647,51515.0
2016-04-15 13:55:00,12.61,12.62,12.6,12.61,38479.0,9.3647,9.3722,9.3573,9.3647,38479.0
2016-04-15 14:00:00,12.61,12.62,12.6,12.62,55254.0,9.3647,9.3722,9.3573,9.3722,55254.0
2016-04-15 14:05:00,12.62,12.62,12.6,12.61,54187.0,9.3722,9.3722,9.3573,9.3647,54187.0
2016-04-15 14:10:00,12.61,12.61,12.6,12.61,87945.0,9.3647,9.3647,9.3573,9.3647,87945.0
2016-04-15 14:15:00,12.61,12.62,12.59,12.59,268715.0,9.3647,9.3722,9.3499,9.3499,268715.0
2016-04-15 14:20:00,12.6,12.62,12.57,12.6,402765.0,9.3573,9.3722,9.335,9.3573,402765.0
2016-04-15 14:25:00,12.61,12.61,12.6,12.6,75148.0,9.3647,9.3647,9.3573,9.3573,75148.0
2016-04-15 14:30:00,12.6,12.61,12.6,12.61,30592.0,9.3573,9.3647,9.3573,9.3647,30592.0
2016-04-15 14:35:00,12.6,12.61,12.6,12.6,33518.0,9.3573,9.3647,9.3573,9.3573,33518.0
2016-04-15 14:40:00,12.61,12.61,12.6,12.6,41452.0,9.3647,9.3647,9.3573,9.3573,41452.0
2016-04-15 14:45:00,12.61,12.63,12.6,12.63,141901.0,9.3647,9.3796,9.3573,9.3796,141901.0
2016-04-15 14:50:00,12.63,12.63,12.61,12.61,104776.0,9.3796,9.3796,9.3647,9.3647,104776.0
2016-04-15 14:55:00,12.61,12.62,12.6,12.6,214249.0,9.3647,9.3722,9.3573,9.3573,214249.0
2016-04-15 15:00:00,12.6,12.6,12.58,12.58,47195.0,9.3573,9.3573,9.3425,9.3425,47195.0
2016-04-15 15:05:00,12.59,12.59,12.57,12.57,72023.0,9.3499,9.3499,9.335,9.335,72023.0
2016-04-15 15:10:00,12.57,12.58,12.54,12.54,81632.0,9.335,9.3425,9.3128,9.3128,81632.0
2016-04-15 15:15:00,12.54,12.55,12.52,12.55,306821.0,9.3128,9.3202,9.2979,9.3202,306821.0
2016-04-15 15:20:00,12.54,12.58,12.54,12.55,323531.0,9.3128,9.3425,9.3128,9.3202,323531.0
2016-04-15 15:25:00,12.55,12.56,12.53,12.54,103157.0,9.3202,9.3276,9.3053,9.3128,103157.0
2016-04-15 15:30:00,12.54,12.55,12.53,12.53,123296.0,9.3128,9.3202,9.3053,9.3053,123296.0
2016-04-15 15:35:00,12.53,12.55,12.53,12.53,178872.0,9.3053,9.3202,9.3053,9.3053,178872.0
2016-04-15 15:40:00,12.53,12.56,12.53,12.55,279941.0,9.3053,9.3276,9.3053,9.3202,279941.0
2016-04-15 15:45:00,12.55,12.56,12.54,12.55,294049.0,9.3202,9.3276,9.3128,9.3202,294049.0
2016-04-15 15:50:00,12.55,12.56,12.54,12.54,219321.0,9.3202,9.3276,9.3128,9.3128,219321.0
2016-04-15 15:55:00,12.54,12.55,12.52,12.53,1037593.0,9.3128,9.3202,9.2979,9.3053,1037593.0
2016-04-18 09:30:00,12.48,12.5,12.45,12.48,209163.0,9.2682,9.2831,9.2459,9.2682,209163.0
2016-04-18 09:35:00,12.48,12.49,12.45,12.45,44393.0,9.2682,9.2756,9.2459,9.2459,44393.0
2016-04-18 09:40:00,12.46,12.5,12.46,12.49,99862.0,9.2533,9.2831,9.2533,9.2756,99862.0
2016-04-18 09:45:00,12.49,12.55,12.48,12.54,44979.0,9.2756,9.3202,9.2682,9.3128,44979.0
2016-04-18 09:50:00,12.54,12.55,12.53,12.54,24683.0,9.3128,9.3202,9.3053,9.3128,24683.0
2016-04-18 09:55:00,12.54,12.56,12.53,12.55,51136.0,9.3128,9.3276,9.3053,9.3202,51136.0
2016-04-18 10:00:00,12.55,12.58,12.54,12.56,58570.0,9.3202,9.3425,9.3128,9.3276,58570.0
2016-04-18 10:05:00,12.55,12.59,12.55,12.58,74373.0,9.3202,9.3499,9.3202,9.3425,74373.0
2016-04-18 10:10:00,12.58,12.61,12.57,12.61,89752.0,9.3425,9.3647,9.335,9.3647,89752.0
2016-04-18 10:15:00,12.61,12.63,12.6,12.63,59057.0,9.3647,9.3796,9.3573,9.3796,59057.0
2016-04-18 10:20:00,12.63,12.65,12.62,12.63,59495.0,9.3796,9.3944,9.3722,9.3796,59495.0
2016-04-18 10:25:00,12.63,12.66,12.63,12.66,173039.0,9.3796,9.4019,9.3796,9.4019,173039.0
2016-04-18 10:30:00,12.66,12.68,12.65,12.68,136076.0,9.4019,9.4167,9.3944,9.4167,136076.0
2016-04-18 10:35:00,12.68,12.68,12.65,12.66,226428.0,9.4167,9.4167,9.3944,9.4019,226428.0
2016-04-18 10:40:00,12.66,12.67,12.65,12.66,63034.0,9.4019,9.4093,9.3944,9.4019,63034.0
2016-04-18 10:45:00,12.66,12.66,12.65,12.66,171016.0,9.4019,9.4019,9.3944,9.4019,171016.0
2016-04-18 10:50:00,12.66,12.71,12.65,12.7,209413.0,9.4019,9.439,9.3944,9.4316,209413.0
2016-04-18 10:55:00,12.7,12.71,12.68,12.7,76309.0,9.4316,9.439,9.4167,9.4316,76309.0
2016-04-18 11:00:00,12.7,12.71,12.67,12.71,158808.0,9.4316,9.439,9.4093,9.439,158808.0
2016-04-18 11:05:00,12.71,12.71,12.68,12.71,78366.0,9.439,9.439,9.4167,9.439,78366.0
2016-04-18 11:10:00,12.7,12.71,12.7,12.71,25975.0,9.4316,9.439,9.4316,9.439,25975.0
2016-04-18 11:15:00,12.71,12.73,12.7,12.72,88404.0,9.439,9.4539,9.4316,9.4464,88404.0
2016-04-18 11:20:00,12.72,12.73,12.69,12.7,71556.0,9.4464,9.4539,9.4242,9.4316,71556.0
2016-04-18 11:25:00,12.7,12.7,12.66,12.7,90326.0,9.4316,9.4316,9.4019,9.4316,90326.0
2016-04-18 11:30:00,12.7,12.71,12.69,12.71,87706.0,9.4316,9.439,9.4242,9.439,87706.0
2016-04-18 11:35:00,12.71,12.72,12.7,12.72,42400.0,9.439,9.4464,9.4316,9.4464,42400.0
2016-04-18 11:40:00,12.72,12.74,12.7,12.74,180022.0,9.4464,9.4613,9.4316,9.4613,180022.0
2016-04-18 11:45:00,12.74,12.74,12.71,12.73,52463.0,9.4613,9.4613,9.439,9.4539,52463.0
2016-04-18 11:50:00,12.73,12.76,12.72,12.76,144792.0,9.4539,9.4761,9.4464,9.4761,144792.0
2016-04-18 11:55:00,12.76,12.77,12.75,12.77,38599.0,9.4761,9.4836,9.4687,9.4836,38599.0
2016-04-18 12:00:00,12.77,12.83,12.76,12.82,318728.0,9.4836,9.5281,9.4761,9.5207,318728.0
2016-04-18 12:05:00,12.82,12.82,12.79,12.81,106660.0,9.5207,9.5207,9.4984,9.5133,106660.0
2016-04-18 12:10:00,12.81,12.82,12.79,12.81,295339.0,9.5133,9.5207,9.4984,9.5133,295339.0
2016-04-18 12:15:00,12.81,12.82,12.78,12.8,146756.0,9.5133,9.5207,9.491,9.5058,146756.0
2016-04-18 12:20:00,12.81,12.83,12.8,12.83,87702.0,9.5133,9.5281,9.5058,9.5281,87702.0
2016-04-18 12:25:00,12.83,12.83,12.82,12.83,28044.0,9.5281,9.5281,9.5207,9.5281,28044.0
2016-04-18 12:30:00,12.83,12.88,12.81,12.88,247814.0,9.5281,9.5653,9.5133,9.5653,247814.0
2016-04-18 12:35:00,12.88,12.91,12.86,12.9,254294.0,9.5653,9.5875,9.5504,9.5801,254294.0
2016-04-18 12:40:00,12.9,12.9,12.89,12.9,54327.0,9.5801,9.5801,9.5727,9.5801,54327.0
2016-04-18 12:45:00,12.9,12.96,12.89,12.93,294320.0,9.5801,9.6247,9.5727,9.6024,294320.0
2016-04-18 12:50:00,12.94,12.94,12.93,12.94,38991.0,9.6098,9.6098,9.6024,9.6098,38991.0
2016-04-18 12:55:00,12.94,12.94,12.93,12.94,64642.0,9.6098,9.6098,9.6024,9.6098,64642.0
2016-04-18 13:00:00,12.94,12.94,12.88,12.9,231067.0,9.6098,9.6098,9.5653,9.5801,231067.0
2016-04-18 13:05:00,12.9,12.9,12.87,12.87,109354.0,9.5801,9.5801,9.5578,9.5578,109354.0
2016-04-18 13:10:00,12.88,12.88,12.85,12.85,140603.0,9.5653,9.5653,9.543,9.543,140603.0
2016-04-18 13:15:00,12.85,12.87,12.84,12.86,243148.0,9.543,9.5578,9.5356,9.5504,243148.0
2016-04-18 13:20:00,12.86,12.86,12.82,12.84,105366.0,9.5504,9.5504,9.5207,9.5356,105366.0
2016-04-18 13:25:00,12.84,12.85,12.81,12.84,73787.0,9.5356,9.543,9.5133,9.5356,73787.0
2016-04-18 13:30:00,12.84,12.85,12.83,12.85,68058.0,9.5356,9.543,9.5281,9.543,68058.0
2016-04-18 13:35:00,12.84,12.85,12.83,12.84,104026.0,9.5356,9.543,9.5281,9.5356,104026.0
2016-04-18 13:40:00,12.84,12.86,12.83,12.86,46501.0,9.5356,9.5504,9.5281,9.5504,46501.0
2016-04-18 13:45:00,12.86,12.87,12.84,12.87,163364.0,9.5504,9.5578,9.5356,9.5578,163364.0
2016-04-18 13:50:00,12.87,12.87,12.86,12.87,69908.0,9.5578,9.5578,9.5504,9.5578,69908.0
2016-04-18 13:55:00,12.86,12.9,12.86,12.9,226675.0,9.5504,9.5801,9.5504,9.5801,226675.0
2016-04-18 14:00:00,12.9,12.91,12.89,12.91,239227.0,9.5801,9.5875,9.5727,9.5875,239227.0
2016-04-18 14:05:00,12.9,12.91,12.87,12.87,341920.0,9.5801,9.5875,9.5578,9.5578,341920.0
2016-04-18 14:10:00,12.88,12.89,12.87,12.88,146359.0,9.5653,9.5727,9.5578,9.5653,146359.0
2016-04-18 14:15:00,12.88,12.89,12.82,12.82,281573.0,9.5653,9.5727,9.5207,9.5207,281573.0
2016-04-18 14:20:00,12.83,12.83,12.75,12.75,379213.0,9.5281,9.5281,9.4687,9.4687,379213.0
2016-04-18 14:25:00,12.76,12.76,12.71,12.71,231469.0,9.4761,9.4761,9.439,9.439,231469.0
2016-04-18 14:30:00,12.71,12.73,12.69,12.71,248091.0,9.439,9.4539,9.4242,9.439,248091.0
2016-04-18 14:35:00,12.71,12.74,12.69,12.69,233307.0,9.439,9.4613,9.4242,9.4242,233307.0
2016-04-18 14:40:00,12.7,12.7,12.66,12.69,157840.0,9.4316,9.4316,9.4019,9.4242,157840.0
2016-04-18 14:45:00,12.69,12.7,12.65,12.67,178555.0,9.4242,9.4316,9.3944,9.4093,178555.0
2016-04-18 14:50:00,12.67,12.68,12.64,12.65,218225.0,9.4093,9.4167,9.387,9.3944,218225.0
2016-04-18 14:55:00,12.66,12.67,12.63,12.66,67367.0,9.4019,9.4093,9.3796,9.4019,67367.0
2016-04-18 15:00:00,12.66,12.68,12.65,12.68,69025.0,9.4019,9.4167,9.3944,9.4167,69025.0
2016-04-18 15:05:00,12.67,12.67,12.65,12.66,48300.0,9.4093,9.4093,9.3944,9.4019,48300.0
2016-04-18 15:10:00,12.65,12.67,12.64,12.65,88979.0,9.3944,9.4093,9.387,9.3944,88979.0
2016-04-18 15:15:00,12.65,12.68,12.65,12.66,67648.0,9.3944,9.4167,9.3944,9.4019,67648.0
2016-04-18 15:20:00,12.67,12.67,12.64,12.65,91412.0,9.4093,9.4093,9.387,9.3944,91412.0
2016-04-18 15:25:00,12.65,12.66,12.63,12.63,130578.0,9.3944,9.4019,9.3796,9.3796,130578.0
2016-04-18 15:30:00,12.63,12.65,12.63,12.64,147642.0,9.3796,9.3944,9.3796,9.387,147642.0
2016-04-18 15:35:00,12.65,12.66,12.63,12.64,231379.0,9.3944,9.4019,9.3796,9.387,231379.0
2016-04-18 15:40:00,12.65,12.66,12.64,12.65,168479.0,9.3944,9.4019,9.387,9.3944,168479.0
2016-04-18 15:45:00,12.65,12.66,12.64,12.66,255249.0,9.3944,9.4019,9.387,9.4019,255249.0
2016-04-18 15:50:00,12.66,12.71,12.65,12.71,727433.0,9.4019,9.439,9.3944,9.439,727433.0
2016-04-18 15:55:00,12.7,12.71,12.66,12.66,3110436.0,9.4316,9.439,9.4019,9.4019,3110436.0
2016-04-19 09:30:00,12.7,12.75,12.7,12.74,244144.0,9.4316,9.4687,9.4316,9.4613,244144.0
2016-04-19 09:35:00,12.73,12.76,12.73,12.74,261914.0,9.4539,9.4761,9.4539,9.4613,261914.0
2016-04-19 09:40:00,12.74,12.75,12.72,12.73,281915.0,9.4613,9.4687,9.4464,9.4539,281915.0
2016-04-19 09:45:00,12.73,12.76,12.71,12.75,483457.0,9.4539,9.4761,9.439,9.4687,483457.0
2016-04-19 09:50:00,12.75,12.78,12.74,12.76,180078.0,9.4687,9.491,9.4613,9.4761,180078.0
2016-04-19 09:55:00,12.76,12.77,12.73,12.76,243819.0,9.4761,9.4836,9.4539,9.4761,243819.0
2016-04-19 10:00:00,12.75,12.75,12.73,12.75,136115.0,9.4687,9.4687,9.4539,9.4687,136115.0
2016-04-19 10:05:00,12.75,12.77,12.74,12.76,223489.0,9.4687,9.4836,9.4613,9.4761,223489.0
2016-04-19 10:10:00,12.76,12.77,12.74,12.75,168259.0,9.4761,9.4836,9.4613,9.4687,168259.0
2016-04-19 10:15:00,12.76,12.76,12.74,12.75,126629.0,9.4761,9.4761,9.4613,9.4687,126629.0
2016-04-19 10:20:00,12.75,12.78,12.74,12.76,258934.0,9.4687,9.491,9.4613,9.4761,258934.0
2016-04-19 10:25:00,12.77,12.77,12.75,12.77,215891.0,9.4836,9.4836,9.4687,9.4836,215891.0
2016-04-19 10:30:00,12.76,12.78,12.75,12.76,121970.0,9.4761,9.491,9.4687,9.4761,121970.0
2016-04-19 10:35:00,12.76,12.79,12.76,12.79,178499.0,9.4761,9.4984,9.4761,9.4984,178499.0
2016-04-19 10:40:00,12.79,12.8,12.78,12.78,96567.0,9.4984,9.5058,9.491,9.491,96567.0
2016-04-19 10:45:00,12.78,12.79,12.77,12.78,141385.0,9.491,9.4984,9.4836,9.491,141385.0
2016-04-19 10:50:00,12.77,12.8,12.76,12.8,186087.0,9.4836,9.5058,9.4761,9.5058,186087.0
2016-04-19 10:55:00,12.8,12.83,12.79,12.8,151630.0,9.5058,9.5281,9.4984,9.5058,151630.0
2016-04-19 11:00:00,12.81,12.84,12.79,12.84,231012.0,9.5133,9.5356,9.4984,9.5356,231012.0
2016-04-19 11:05:00,12.84,12.87,12.83,12.86,321141.0,9.5356,9.5578,9.5281,9.5504,321141.0
2016-04-19 11:10:00,12.86,12.88,12.85,12.88,219306.0,9.5504,9.5653,9.543,9.5653,219306.0
2016-04-19 11:15:00,12.88,12.92,12.87,12.91,525150.0,9.5653,9.595,9.5578,9.5875,525150.0
2016-04-19 11:20:00,12.9,12.91,12.85,12.85,53550.0,9.5801,9.5875,9.543,9.543,53550.0
2016-04-19 11:25:00,12.85,12.86,12.81,12.81,100222.0,9.543,9.5504,9.5133,9.5133,100222.0
2016-04-19 11:30:00,12.81,12.84,12.79,12.84,101396.0,9.5133,9.5356,9.4984,9.5356,101396.0
2016-04-19 11:35:00,12.84,12.86,12.83,12.84,93076.0,9.5356,9.5504,9.5281,9.5356,93076.0
2016-04-19 11:40:00,12.84,12.85,12.8,12.85,126909.0,9.5356,9.543,9.5058,9.543,126909.0
2016-04-19 11:45:00,12.85,12.86,12.82,12.84,82387.0,9.543,9.5504,9.5207,9.5356,82387.0
2016-04-19 11:50:00,12.84,12.84,12.78,12.8,523000.0,9.5356,9.5356,9.491,9.5058,523000.0
2016-04-19 11:55:00,12.8,12.8,12.76,12.77,134235.0,9.5058,9.5058,9.4761,9.4836,134235.0
2016-04-19 12:00:00,12.77,12.77,12.72,12.74,145797.0,9.4836,9.4836,9.4464,9.4613,145797.0
2016-04-19 12:05:00,12.74,12.74,12.69,12.69,424380.0,9.4613,9.4613,9.4242,9.4242,424380.0
2016-04-19 12:10:00,12.7,12.7,12.64,12.65,195494.0,9.4316,9.4316,9.387,9.3944,195494.0
2016-04-19 12:15:00,12.65,12.67,12.63,12.67,239619.0,9.3944,9.4093,9.3796,9.4093,239619.0
2016-04-19 12:20:00,12.67,12.67,12.65,12.66,76640.0,9.4093,9.4093,9.3944,9.4019,76640.0
2016-04-19 12:25:00,12.66,12.7,12.65,12.69,228924.0,9.4019,9.4316,9.3944,9.4242,228924.0
2016-04-19 12:30:00,12.69,12.69,12.66,12.67,110252.0,9.4242,9.4242,9.4019,9.4093,110252.0
2016-04-19 12:35:00,12.66,12.66,12.61,12.62,100840.0,9.4019,9.4019,9.3647,9.3722,100840.0
2016-04-19 12:40:00,12.63,12.65,12.61,12.63,160187.0,9.3796,9.3944,9.3647,9.3796,160187.0
2016-04-19 12:45:00,12.64,12.64,12.59,12.61,575242.0,9.387,9.387,9.3499,9.3647,575242.0
2016-04-19 12:50:00,12.62,12.64,12.59,12.64,522928.0,9.3722,9.387,9.3499,9.387,522928.0
2016-04-19 12:55:00,12.63,12.67,12.63,12.66,260444.0,9.3796,9.4093,9.3796,9.4019,260444.0
2016-04-19 13:00:00,12.65,12.7,12.65,12.7,174455.0,9.3944,9.4316,9.3944,9.4316,174455.0
2016-04-19 13:05:00,12.7,12.7,12.67,12.68,90200.0,9.4316,9.4316,9.4093,9.4167,90200.0
2016-04-19 13:10:00,12.68,12.7,12.66,12.7,417059.0,9.4167,9.4316,9.4019,9.4316,417059.0
2016-04-19 13:15:00,12.7,12.73,12.68,12.7,287701.0,9.4316,9.4539,9.4167,9.4316,287701.0
2016-04-19 13:20:00,12.7,12.7,12.66,12.66,54058.0,9.4316,9.4316,9.4019,9.4019,54058.0
2016-04-19 13:25:00,12.66,12.68,12.64,12.64,95481.0,9.4019,9.4167,9.387,9.387,95481.0
2016-04-19 13:30:00,12.64,12.65,12.63,12.64,156121.0,9.387,9.3944,9.3796,9.387,156121.0
2016-04-19 13:35:00,12.63,12.64,12.62,12.62,55363.0,9.3796,9.387,9.3722,9.3722,55363.0
2016-04-19 13:40:00,12.62,12.65,12.62,12.65,65116.0,9.3722,9.3944,9.3722,9.3944,65116.0
2016-04-19 13:45:00,12.65,12.66,12.63,12.64,80021.0,9.3944,9.4019,9.3796,9.387,80021.0
2016-04-19 13:50:00,12.63,12.68,12.62,12.67,209662.0,9.3796,9.4167,9.3722,9.4093,209662.0
2016-04-19 13:55:00,12.67,12.71,12.66,12.71,117437.0,9.4093,9.439,9.4019,9.439,117437.0
2016-04-19 14:00:00,12.71,12.72,12.69,12.69,111856.0,9.439,9.4464,9.4242,9.4242,111856.0
2016-04-19 14:05:00,12.69,12.71,12.69,12.7,80121.0,9.4242,9.439,9.4242,9.4316,80121.0
2016-04-19 14:10:00,12.7,12.7,12.68,12.68,80250.0,9.4316,9.4316,9.4167,9.4167,80250.0
2016-04-19 14:15:00,12.69,12.7,12.68,12.7,59155.0,9.4242,9.4316,9.4167,9.4316,59155.0
2016-04-19 14:20:00,12.7,12.71,12.69,12.71,46406.0,9.4316,9.439,9.4242,9.439,46406.0
2016-04-19 14:25:00,12.71,12.74,12.71,12.74,131007.0,9.439,9.4613,9.439,9.4613,131007.0
2016-04-19 14:30:00,12.74,12.75,12.73,12.75,58050.0,9.4613,9.4687,9.4539,9.4687,58050.0
2016-04-19 14:35:00,12.75,12.75,12.73,12.73,89007.0,9.4687,9.4687,9.4539,9.4539,89007.0
2016-04-19 14:40:00,12.74,12.75,12.73,12.74,130486.0,9.4613,9.4687,9.4539,9.4613,130486.0
2016-04-19 14:45:00,12.75,12.76,12.74,12.76,185463.0,9.4687,9.4761,9.4613,9.4761,185463.0
2016-04-19 14:50:00,12.76,12.82,12.75,12.79,339646.0,9.4761,9.5207,9.4687,9.4984,339646.0
2016-04-19 14:55:00,12.78,12.8,12.76,12.76,281160.0,9.491,9.5058,9.4761,9.4761,281160.0
2016-04-19 15:00:00,12.76,12.77,12.73,12.74,96931.0,9.4761,9.4836,9.4539,9.4613,96931.0
2016-04-19 15:05:00,12.73,12.75,12.72,12.73,162686.0,9.4539,9.4687,9.4464,9.4539,162686.0
2016-04-19 15:10:00,12.73,12.79,12.72,12.79,425682.0,9.4539,9.4984,9.4464,9.4984,425682.0
2016-04-19 15:15:00,12.79,12.79,12.76,12.77,115151.0,9.4984,9.4984,9.4761,9.4836,115151.0
2016-04-19 15:20:00,12.77,12.77,12.75,12.77,136701.0,9.4836,9.4836,9.4687,9.4836,136701.0
2016-04-19 15:25:00,12.77,12.77,12.76,12.77,52368.0,9.4836,9.4836,9.4761,9.4836,52368.0
2016-04-19 15:30:00,12.77,12.79,12.76,12.77,243572.0,9.4836,9.4984,9.4761,9.4836,243572.0
2016-04-19 15:35:00,12.78,12.79,12.77,12.79,307835.0,9.491,9.4984,9.4836,9.4984,307835.0
2016-04-19 15:40:00,12.79,12.8,12.77,12.79,456064.0,9.4984,9.5058,9.4836,9.4984,456064.0
2016-04-19 15:45:00,12.79,12.8,12.76,12.77,228515.0,9.4984,9.5058,9.4761,9.4836,228515.0
2016-04-19 15:50:00,12.78,12.78,12.75,12.76,331401.0,9.491,9.491,9.4687,9.4761,331401.0
2016-04-19 15:55:00,12.76,12.79,12.75,12.77,1055292.0,9.4761,9.4984,9.4687,9.4836,1055292.0
2016-04-20 09:30:00,12.82,12.83,12.79,12.81,381679.0,9.5207,9.5281,9.4984,9.5133,381679.0
2016-04-20 09:35:00,12.81,12.82,12.73,12.75,494833.0,9.5133,9.5207,9.4539,9.4687,494833.0
2016-04-20 09:40:00,12.75,12.76,12.72,12.75,153587.0,9.4687,9.4761,9.4464,9.4687,153587.0
2016-04-20 09:45:00,12.75,12.81,12.75,12.81,171254.0,9.4687,9.5133,9.4687,9.5133,171254.0
2016-04-20 09:50:00,12.8,12.81,12.78,12.78,262226.0,9.5058,9.5133,9.491,9.491,262226.0
2016-04-20 09:55:00,12.78,12.84,12.78,12.8,471277.0,9.491,9.5356,9.491,9.5058,471277.0
2016-04-20 10:00:00,12.81,12.82,12.79,12.82,350052.0,9.5133,9.5207,9.4984,9.5207,350052.0
2016-04-20 10:05:00,12.82,12.84,12.78,12.8,240570.0,9.5207,9.5356,9.491,9.5058,240570.0
2016-04-20 10:10:00,12.8,12.92,12.8,12.92,548681.0,9.5058,9.595,9.5058,9.595,548681.0
2016-04-20 10:15:00,12.92,12.93,12.85,12.87,232620.0,9.595,9.6024,9.543,9.5578,232620.0
2016-04-20 10:20:00,12.86,12.87,12.84,12.85,95432.0,9.5504,9.5578,9.5356,9.543,95432.0
2016-04-20 10:25:00,12.85,12.85,12.81,12.85,120036.0,9.543,9.543,9.5133,9.543,120036.0
2016-04-20 10:30:00,12.85,12.87,12.83,12.85,378823.0,9.543,9.5578,9.5281,9.543,378823.0
2016-04-20 10:35:00,12.85,12.88,12.84,12.85,362651.0,9.543,9.5653,9.5356,9.543,362651.0
2016-04-20 10:40:00,12.86,12.86,12.83,12.85,255534.0,9.5504,9.5504,9.5281,9.543,255534.0
2016-04-20 10:45:00,12.84,12.86,12.82,12.85,168297.0,9.5356,9.5504,9.5207,9.543,168297.0
2016-04-20 10:50:00,12.85,12.87,12.84,12.85,245004.0,9.543,9.5578,9.5356,9.543,245004.0
2016-04-20 10:55:00,12.85,12.89,12.84,12.88,201927.0,9.543,9.5727,9.5356,9.5653,201927.0
2016-04-20 11:00:00,12.88,12.89,12.85,12.88,203803.0,9.5653,9.5727,9.543,9.5653,203803.0
2016-04-20 11:05:00,12.89,12.9,12.88,12.9,155128.0,9.5727,9.5801,9.5653,9.5801,155128.0
2016-04-20 11:10:00,12.9,12.9,12.87,12.9,380530.0,9.5801,9.5801,9.5578,9.5801,380530.0
2016-04-20 11:15:00,12.9,12.91,12.86,12.86,176722.0,9.5801,9.5875,9.5504,9.5504,176722.0
2016-04-20 11:20:00,12.87,12.88,12.85,12.86,382748.0,9.5578,9.5653,9.543,9.5504,382748.0
2016-04-20 11:25:00,12.86,12.87,12.85,12.86,158117.0,9.5504,9.5578,9.543,9.5504,158117.0
2016-04-20 11:30:00,12.86,12.87,12.85,12.86,333379.0,9.5504,9.5578,9.543,9.5504,333379.0
2016-04-20 11:35:00,12.86,12.87,12.86,12.86,50147.0,9.5504,9.5578,9.5504,9.5504,50147.0
2016-04-20 11:40:00,12.86,12.87,12.85,12.86,158675.0,9.5504,9.5578,9.543,9.5504,158675.0
2016-04-20 11:45:00,12.86,12.87,12.85,12.86,526405.0,9.5504,9.5578,9.543,9.5504,526405.0
2016-04-20 11:50:00,12.85,12.87,12.84,12.86,260252.0,9.543,9.5578,9.5356,9.5504,260252.0
2016-04-20 11:55:00,12.86,12.86,12.85,12.86,79142.0,9.5504,9.5504,9.543,9.5504,79142.0
2016-04-20 12:00:00,12.86,12.88,12.85,12.86,97064.0,9.5504,9.5653,9.543,9.5504,97064.0
2016-04-20 12:05:00,12.87,12.89,12.86,12.88,40573.0,9.5578,9.5727,9.5504,9.5653,40573.0
2016-04-20 12:10:00,12.89,12.89,12.85,12.85,35548.0,9.5727,9.5727,9.543,9.543,35548.0
2016-04-20 12:15:00,12.86,12.88,12.85,12.88,138968.0,9.5504,9.5653,9.543,9.5653,138968.0
2016-04-20 12:20:00,12.88,12.88,12.84,12.87,303226.0,9.5653,9.5653,9.5356,9.5578,303226.0
2016-04-20 12:25:00,12.87,12.88,12.85,12.88,174250.0,9.5578,9.5653,9.543,9.5653,174250.0
2016-04-20 12:30:00,12.88,12.89,12.86,12.87,175698.0,9.5653,9.5727,9.5504,9.5578,175698.0
2016-04-20 12:35:00,12.87,12.88,12.86,12.87,104166.0,9.5578,9.5653,9.5504,9.5578,104166.0
2016-04-20 12:40:00,12.87,12.89,12.86,12.89,100403.0,9.5578,9.5727,9.5504,9.5727,100403.0
2016-04-20 12:45:00,12.89,12.9,12.87,12.88,97130.0,9.5727,9.5801,9.5578,9.5653,97130.0
2016-04-20 12:50:00,12.88,12.88,12.86,12.87,135452.0,9.5653,9.5653,9.5504,9.5578,135452.0
2016-04-20 12:55:00,12.87,12.9,12.87,12.9,82837.0,9.5578,9.5801,9.5578,9.5801,82837.0
2016-04-20 13:00:00,12.9,12.9,12.87,12.88,69334.0,9.5801,9.5801,9.5578,9.5653,69334.0
2016-04-20 13:05:00,12.88,12.88,12.86,12.88,342817.0,9.5653,9.5653,9.5504,9.5653,342817.0
2016-04-20 13:10:00,12.88,12.9,12.86,12.9,298042.0,9.5653,9.5801,9.5504,9.5801,298042.0
2016-04-20 13:15:00,12.9,12.9,12.87,12.88,210469.0,9.5801,9.5801,9.5578,9.5653,210469.0
2016-04-20 13:20:00,12.88,12.9,12.87,12.9,99398.0,9.5653,9.5801,9.5578,9.5801,99398.0
2016-04-20 13:25:00,12.9,12.92,12.88,12.92,125864.0,9.5801,9.595,9.5653,9.595,125864.0
2016-04-20 13:30:00,12.92,12.92,12.9,12.92,241452.0,9.595,9.595,9.5801,9.595,241452.0
2016-04-20 13:35:00,12.92,12.92,12.88,12.89,144567.0,9.595,9.595,9.5653,9.5727,144567.0
2016-04-20 13:40:00,12.88,12.9,12.87,12.9,231138.0,9.5653,9.5801,9.5578,9.5801,231138.0
2016-04-20 13:45:00,12.9,12.94,12.9,12.94,266160.0,9.5801,9.6098,9.5801,9.6098,266160.0
2016-04-20 13:50:00,12.94,12.94,12.93,12.94,35219.0,9.6098,9.6098,9.6024,9.6098,35219.0
2016-04-20 13:55:00,12.94,12.95,12.92,12.95,253574.0,9.6098,9.6172,9.595,9.6172,253574.0
2016-04-20 14:00:00,12.95,12.96,12.92,12.94,646726.0,9.6172,9.6247,9.595,9.6098,646726.0
2016-04-20 14:05:00,12.94,12.94,12.89,12.89,120335.0,9.6098,9.6098,9.5727,9.5727,120335.0
2016-04-20 14:10:00,12.89,12.93,12.89,12.93,168433.0,9.5727,9.6024,9.5727,9.6024,168433.0
2016-04-20 14:15:00,12.92,12.94,12.91,12.93,361369.0,9.595,9.6098,9.5875,9.6024,361369.0
2016-04-20 14:20:00,12.93,12.95,12.92,12.94,390095.0,9.6024,9.6172,9.595,9.6098,390095.0
2016-04-20 14:25:00,12.94,12.94,12.91,12.93,140434.0,9.6098,9.6098,9.5875,9.6024,140434.0
2016-04-20 14:30:00,12.93,12.94,12.88,12.88,128468.0,9.6024,9.6098,9.5653,9.5653,128468.0
2016-04-20 14:35:00,12.88,12.9,12.87,12.89,70261.0,9.5653,9.5801,9.5578,9.5727,70261.0
2016-04-20 14:40:00,12.89,12.91,12.88,12.9,208484.0,9.5727,9.5875,9.5653,9.5801,208484.0
2016-04-20 14:45:00,12.9,12.91,12.87,12.87,112861.0,9.5801,9.5875,9.5578,9.5578,112861.0
2016-04-20 14:50:00,12.88,12.9,12.87,12.89,91111.0,9.5653,9.5801,9.5578,9.5727,91111.0
2016-04-20 14:55:00,12.89,12.9,12.88,12.9,72866.0,9.5727,9.5801,9.5653,9.5801,72866.0
2016-04-20 15:00:00,12.9,12.91,12.89,12.9,144497.0,9.5801,9.5875,9.5727,9.5801,144497.0
2016-04-20 15:05:00,12.9,12.9,12.88,12.88,61129.0,9.5801,9.5801,9.5653,9.5653,61129.0
2016-04-20 15:10:00,12.88,12.89,12.86,12.87,109314.0,9.5653,9.5727,9.5504,9.5578,109314.0
2016-04-20 15:15:00,12.87,12.89,12.87,12.89,95574.0,9.5578,9.5727,9.5578,9.5727,95574.0
2016-04-20 15:20:00,12.89,12.89,12.88,12.88,46999.0,9.5727,9.5727,9.5653,9.5653,46999.0
2016-04-20 15:25:00,12.89,12.89,12.86,12.86,136510.0,9.5727,9.5727,9.5504,9.5504,136510.0
2016-04-20 15:30:00,12.87,12.87,12.84,12.85,88781.0,9.5578,9.5578,9.5356,9.543,88781.0
2016-04-20 15:35:00,12.84,12.85,12.84,12.84,53658.0,9.5356,9.543,9.5356,9.5356,53658.0
2016-04-20 15:40:00,12.84,12.85,12.82,12.82,107096.0,9.5356,9.543,9.5207,9.5207,107096.0
2016-04-20 15:45:00,12.83,12.83,12.82,12.83,111806.0,9.5281,9.5281,9.5207,9.5281,111806.0
2016-04-20 15:50:00,12.82,12.83,12.81,12.82,276826.0,9.5207,9.5281,9.5133,9.5207,276826.0
2016-04-20 15:55:00,12.81,12.82,12.79,12.8,757571.0,9.5133,9.5207,9.4984,9.5058,757571.0
2016-04-21 09:30:00,12.78,12.85,12.77,12.8,674741.0,9.491,9.543,9.4836,9.5058,674741.0
2016-04-21 09:35:00,12.8,12.8,12.67,12.68,232484.0,9.5058,9.5058,9.4093,9.4167,232484.0
2016-04-21 09:40:00,12.68,12.69,12.62,12.65,198680.0,9.4167,9.4242,9.3722,9.3944,198680.0
2016-04-21 09:45:00,12.65,12.7,12.63,12.69,178165.0,9.3944,9.4316,9.3796,9.4242,178165.0
2016-04-21 09:50:00,12.7,12.71,12.63,12.68,141302.0,9.4316,9.439,9.3796,9.4167,141302.0
2016-04-21 09:55:00,12.67,12.69,12.65,12.66,67385.0,9.4093,9.4242,9.3944,9.4019,67385.0
2016-04-21 10:00:00,12.65,12.69,12.65,12.68,113621.0,9.3944,9.4242,9.3944,9.4167,113621.0
2016-04-21 10:05:00,12.68,12.68,12.64,12.67,122127.0,9.4167,9.4167,9.387,9.4093,122127.0
2016-04-21 10:10:00,12.67,12.68,12.63,12.65,169595.0,9.4093,9.4167,9.3796,9.3944,169595.0
2016-04-21 10:15:00,12.65,12.66,12.63,12.66,152223.0,9.3944,9.4019,9.3796,9.4019,152223.0
2016-04-21 10:20:00,12.66,12.69,12.66,12.68,125976.0,9.4019,9.4242,9.4019,9.4167,125976.0
2016-04-21 10:25:00,12.68,12.69,12.66,12.66,139369.0,9.4167,9.4242,9.4019,9.4019,139369.0
2016-04-21 10:30:00,12.67,12.68,12.65,12.66,58940.0,9.4093,9.4167,9.3944,9.4019,58940.0
2016-04-21 10:35:00,12.67,12.67,12.64,12.65,264494.0,9.4093,9.4093,9.387,9.3944,264494.0
2016-04-21 10:40:00,12.65,12.68,12.64,12.65,126765.0,9.3944,9.4167,9.387,9.3944,126765.0
2016-04-21 10:45:00,12.64,12.66,12.63,12.64,96027.0,9.387,9.4019,9.3796,9.387,96027.0
2016-04-21 10:50:00,12.64,12.67,12.64,12.65,47158.0,9.387,9.4093,9.387,9.3944,47158.0
2016-04-21 10:55:00,12.66,12.66,12.64,12.65,57453.0,9.4019,9.4019,9.387,9.3944,57453.0
2016-04-21 11:00:00,12.64,12.66,12.63,12.63,87494.0,9.387,9.4019,9.3796,9.3796,87494.0
2016-04-21 11:05:00,12.64,12.65,12.63,12.63,73133.0,9.387,9.3944,9.3796,9.3796,73133.0
2016-04-21 11:10:00,12.63,12.66,12.63,12.65,40664.0,9.3796,9.4019,9.3796,9.3944,40664.0
2016-04-21 11:15:00,12.65,12.66,12.63,12.65,603191.0,9.3944,9.4019,9.3796,9.3944,603191.0
2016-04-21 11:20:00,12.65,12.66,12.64,12.66,157178.0,9.3944,9.4019,9.387,9.4019,157178.0
2016-04-21 11:25:00,12.65,12.67,12.64,12.65,227351.0,9.3944,9.4093,9.387,9.3944,227351.0
2016-04-21 11:30:00,12.65,12.67,12.64,12.67,293532.0,9.3944,9.4093,9.387,9.4093,293532.0
2016-04-21 11:35:00,12.67,12.68,12.66,12.67,51093.0,9.4093,9.4167,9.4019,9.4093,51093.0
2016-04-21 11:40:00,12.67,12.68,12.67,12.68,46412.0,9.4093,9.4167,9.4093,9.4167,46412.0
2016-04-21 11:45:00,12.68,12.68,12.67,12.68,31083.0,9.4167,9.4167,9.4093,9.4167,31083.0
2016-04-21 11:50:00,12.68,12.7,12.67,12.69,206438.0,9.4167,9.4316,9.4093,9.4242,206438.0
2016-04-21 11:55:00,12.69,12.7,12.68,12.69,197563.0,9.4242,9.4316,9.4167,9.4242,197563.0
2016-04-21 12:00:00,12.69,12.69,12.67,12.68,41064.0,9.4242,9.4242,9.4093,9.4167,41064.0
2016-04-21 12:05:00,12.68,12.7,12.67,12.69,101889.0,9.4167,9.4316,9.4093,9.4242,101889.0
2016-04-21 12:10:00,12.69,12.7,12.67,12.69,106029.0,9.4242,9.4316,9.4093,9.4242,106029.0
2016-04-21 12:15:00,12.69,12.7,12.69,12.69,51184.0,9.4242,9.4316,9.4242,9.4242,51184.0
2016-04-21 12:20:00,12.69,12.7,12.69,12.69,26605.0,9.4242,9.4316,9.4242,9.4242,26605.0
2016-04-21 12:25:00,12.69,12.7,12.67,12.69,55763.0,9.4242,9.4316,9.4093,9.4242,55763.0
2016-04-21 12:30:00,12.69,12.7,12.68,12.7,46865.0,9.4242,9.4316,9.4167,9.4316,46865.0
2016-04-21 12:35:00,12.7,12.7,12.69,12.69,51148.0,9.4316,9.4316,9.4242,9.4242,51148.0
2016-04-21 12:40:00,12.69,12.7,12.69,12.69,12635.0,9.4242,9.4316,9.4242,9.4242,12635.0
2016-04-21 12:45:00,12.69,12.69,12.68,12.69,23313.0,9.4242,9.4242,9.4167,9.4242,23313.0
2016-04-21 12:50:00,12.68,12.69,12.66,12.69,64977.0,9.4167,9.4242,9.4019,9.4242,64977.0
2016-04-21 12:55:00,12.69,12.69,12.67,12.68,55726.0,9.4242,9.4242,9.4093,9.4167,55726.0
2016-04-21 13:00:00,12.68,12.7,12.67,12.68,30751.0,9.4167,9.4316,9.4093,9.4167,30751.0
2016-04-21 13:05:00,12.69,12.69,12.68,12.69,8293.0,9.4242,9.4242,9.4167,9.4242,8293.0
2016-04-21 13:10:00,12.69,12.69,12.67,12.68,51556.0,9.4242,9.4242,9.4093,9.4167,51556.0
2016-04-21 13:15:00,12.68,12.68,12.67,12.68,67737.0,9.4167,9.4167,9.4093,9.4167,67737.0
2016-04-21 13:20:00,12.68,12.69,12.67,12.68,91286.0,9.4167,9.4242,9.4093,9.4167,91286.0
2016-04-21 13:25:00,12.68,12.68,12.67,12.68,26257.0,9.4167,9.4167,9.4093,9.4167,26257.0
2016-04-21 13:30:00,12.68,12.68,12.67,12.68,16368.0,9.4167,9.4167,9.4093,9.4167,16368.0
2016-04-21 13:35:00,12.68,12.7,12.67,12.7,110900.0,9.4167,9.4316,9.4093,9.4316,110900.0
2016-04-21 13:40:00,12.7,12.71,12.68,12.69,313835.0,9.4316,9.439,9.4167,9.4242,313835.0
2016-04-21 13:45:00,12.69,12.7,12.68,12.7,91382.0,9.4242,9.4316,9.4167,9.4316,91382.0
2016-04-21 13:50:00,12.7,12.7,12.69,12.7,197868.0,9.4316,9.4316,9.4242,9.4316,197868.0
2016-04-21 13:55:00,12.7,12.7,12.69,12.7,19137.0,9.4316,9.4316,9.4242,9.4316,19137.0
2016-04-21 14:00:00,12.7,12.7,12.69,12.7,64307.0,9.4316,9.4316,9.4242,9.4316,64307.0
2016-04-21 14:05:00,12.7,12.7,12.69,12.7,32051.0,9.4316,9.4316,9.4242,9.4316,32051.0
2016-04-21 14:10:00,12.7,12.7,12.68,12.69,131475.0,9.4316,9.4316,9.4167,9.4242,131475.0
2016-04-21 14:15:00,12.7,12.7,12.68,12.68,48767.0,9.4316,9.4316,9.4167,9.4167,48767.0
2016-04-21 14:20:00,12.69,12.69,12.68,12.69,14658.0,9.4242,9.4242,9.4167,9.4242,14658.0
2016-04-21 14:25:00,12.69,12.69,12.67,12.67,138582.0,9.4242,9.4242,9.4093,9.4093,138582.0
2016-04-21 14:30:00,12.68,12.68,12.65,12.66,100298.0,9.4167,9.4167,9.3944,9.4019,100298.0
2016-04-21 14:35:00,12.66,12.66,12.64,12.65,121421.0,9.4019,9.4019,9.387,9.3944,121421.0
2016-04-21 14:40:00,12.65,12.65,12.63,12.64,117413.0,9.3944,9.3944,9.3796,9.387,117413.0
2016-04-21 14:45:00,12.64,12.64,12.62,12.63,94008.0,9.387,9.387,9.3722,9.3796,94008.0
2016-04-21 14:50:00,12.64,12.65,12.63,12.63,76141.0,9.387,9.3944,9.3796,9.3796,76141.0
2016-04-21 14:55:00,12.63,12.63,12.61,12.63,138881.0,9.3796,9.3796,9.3647,9.3796,138881.0
2016-04-21 15:00:00,12.63,12.65,12.63,12.63,89162.0,9.3796,9.3944,9.3796,9.3796,89162.0
2016-04-21 15:05:00,12.63,12.64,12.62,12.63,61535.0,9.3796,9.387,9.3722,9.3796,61535.0
2016-04-21 15:10:00,12.63,12.64,12.61,12.62,90638.0,9.3796,9.387,9.3647,9.3722,90638.0
2016-04-21 15:15:00,12.62,12.62,12.59,12.59,88978.0,9.3722,9.3722,9.3499,9.3499,88978.0
2016-04-21 15:20:00,12.59,12.61,12.58,12.61,233904.0,9.3499,9.3647,9.3425,9.3647,233904.0
2016-04-21 15:25:00,12.61,12.61,12.58,12.59,111344.0,9.3647,9.3647,9.3425,9.3499,111344.0
2016-04-21 15:30:00,12.59,12.61,12.58,12.58,237343.0,9.3499,9.3647,9.3425,9.3425,237343.0
2016-04-21 15:35:00,12.58,12.6,12.58,12.6,49006.0,9.3425,9.3573,9.3425,9.3573,49006.0
2016-04-21 15:40:00,12.6,12.62,12.59,12.62,105068.0,9.3573,9.3722,9.3499,9.3722,105068.0
2016-04-21 15:45:00,12.61,12.64,12.61,12.64,193402.0,9.3647,9.387,9.3647,9.387,193402.0
2016-04-21 15:50:00,12.64,12.64,12.62,12.63,119518.0,9.387,9.387,9.3722,9.3796,119518.0
2016-04-21 15:55:00,12.63,12.63,12.59,12.6,1135990.0,9.3796,9.3796,9.3499,9.3573,1135990.0
2016-04-22 09:30:00,12.52,12.65,12.52,12.63,187466.0,9.2979,9.3944,9.2979,9.3796,187466.0
2016-04-22 09:35:00,12.63,12.68,12.63,12.66,81319.0,9.3796,9.4167,9.3796,9.4019,81319.0
2016-04-22 09:40:00,12.66,12.72,12.65,12.71,54166.0,9.4019,9.4464,9.3944,9.439,54166.0
2016-04-22 09:45:00,12.7,12.73,12.68,12.7,103867.0,9.4316,9.4539,9.4167,9.4316,103867.0
2016-04-22 09:50:00,12.7,12.72,12.69,12.69,390844.0,9.4316,9.4464,9.4242,9.4242,390844.0
2016-04-22 09:55:00,12.69,12.73,12.69,12.71,245530.0,9.4242,9.4539,9.4242,9.439,245530.0
2016-04-22 10:00:00,12.72,12.73,12.67,12.68,182962.0,9.4464,9.4539,9.4093,9.4167,182962.0
2016-04-22 10:05:00,12.68,12.7,12.67,12.7,40351.0,9.4167,9.4316,9.4093,9.4316,40351.0
2016-04-22 10:10:00,12.7,12.72,12.68,12.71,61388.0,9.4316,9.4464,9.4167,9.439,61388.0
2016-04-22 10:15:00,12.71,12.72,12.67,12.69,107635.0,9.439,9.4464,9.4093,9.4242,107635.0
2016-04-22 10:20:00,12.69,12.71,12.68,12.68,104480.0,9.4242,9.439,9.4167,9.4167,104480.0
2016-04-22 10:25:00,12.68,12.71,12.67,12.7,295815.0,9.4167,9.439,9.4093,9.4316,295815.0
2016-04-22 10:30:00,12.7,12.73,12.69,12.7,134597.0,9.4316,9.4539,9.4242,9.4316,134597.0
2016-04-22 10:35:00,12.7,12.71,12.69,12.69,252297.0,9.4316,9.439,9.4242,9.4242,252297.0
2016-04-22 10:40:00,12.7,12.7,12.65,12.66,203551.0,9.4316,9.4316,9.3944,9.4019,203551.0
2016-04-22 10:45:00,12.67,12.67,12.63,12.63,69498.0,9.4093,9.4093,9.3796,9.3796,69498.0
2016-04-22 10:50:00,12.63,12.67,12.63,12.64,75478.0,9.3796,9.4093,9.3796,9.387,75478.0
2016-04-22 10:55:00,12.65,12.66,12.62,12.63,146864.0,9.3944,9.4019,9.3722,9.3796,146864.0
2016-04-22 11:00:00,12.62,12.66,12.62,12.63,67594.0,9.3722,9.4019,9.3722,9.3796,67594.0
2016-04-22 11:05:00,12.62,12.66,12.62,12.63,176625.0,9.3722,9.4019,9.3722,9.3796,176625.0
2016-04-22 11:10:00,12.63,12.65,12.59,12.6,112603.0,9.3796,9.3944,9.3499,9.3573,112603.0
2016-04-22 11:15:00,12.59,12.63,12.59,12.62,75906.0,9.3499,9.3796,9.3499,9.3722,75906.0
2016-04-22 11:20:00,12.62,12.65,12.6,12.64,92175.0,9.3722,9.3944,9.3573,9.387,92175.0
2016-04-22 11:25:00,12.63,12.65,12.62,12.63,54610.0,9.3796,9.3944,9.3722,9.3796,54610.0
2016-04-22 11:30:00,12.65,12.68,12.64,12.65,203546.0,9.3944,9.4167,9.387,9.3944,203546.0
2016-04-22 11:35:00,12.65,12.66,12.63,12.63,27499.0,9.3944,9.4019,9.3796,9.3796,27499.0
2016-04-22 11:40:00,12.63,12.64,12.62,12.63,127882.0,9.3796,9.387,9.3722,9.3796,127882.0
2016-04-22 11:45:00,12.63,12.65,12.62,12.65,46960.0,9.3796,9.3944,9.3722,9.3944,46960.0
2016-04-22 11:50:00,12.65,12.66,12.63,12.66,79647.0,9.3944,9.4019,9.3796,9.4019,79647.0
2016-04-22 11:55:00,12.65,12.66,12.64,12.66,162377.0,9.3944,9.4019,9.387,9.4019,162377.0
2016-04-22 12:00:00,12.66,12.68,12.65,12.66,40858.0,9.4019,9.4167,9.3944,9.4019,40858.0
2016-04-22 12:05:00,12.66,12.68,12.66,12.67,29893.0,9.4019,9.4167,9.4019,9.4093,29893.0
2016-04-22 12:10:00,12.67,12.68,12.64,12.65,70232.0,9.4093,9.4167,9.387,9.3944,70232.0
2016-04-22 12:15:00,12.65,12.65,12.63,12.63,19785.0,9.3944,9.3944,9.3796,9.3796,19785.0
2016-04-22 12:20:00,12.63,12.63,12.61,12.62,37681.0,9.3796,9.3796,9.3647,9.3722,37681.0
2016-04-22 12:25:00,12.62,12.63,12.61,12.62,62809.0,9.3722,9.3796,9.3647,9.3722,62809.0
2016-04-22 12:30:00,12.62,12.62,12.61,12.61,163481.0,9.3722,9.3722,9.3647,9.3647,163481.0
2016-04-22 12:35:00,12.61,12.61,12.59,12.61,86373.0,9.3647,9.3647,9.3499,9.3647,86373.0
2016-04-22 12:40:00,12.61,12.62,12.6,12.62,45248.0,9.3647,9.3722,9.3573,9.3722,45248.0
2016-04-22 12:45:00,12.61,12.62,12.6,12.61,54758.0,9.3647,9.3722,9.3573,9.3647,54758.0
2016-04-22 12:50:00,12.61,12.62,12.6,12.61,64918.0,9.3647,9.3722,9.3573,9.3647,64918.0
2016-04-22 12:55:00,12.61,12.62,12.6,12.62,39384.0,9.3647,9.3722,9.3573,9.3722,39384.0
2016-04-22 13:00:00,12.62,12.63,12.61,12.63,45663.0,9.3722,9.3796,9.3647,9.3796,45663.0
2016-04-22 13:05:00,12.63,12.63,12.62,12.63,30086.0,9.3796,9.3796,9.3722,9.3796,30086.0
2016-04-22 13:10:00,12.63,12.63,12.61,12.61,25702.0,9.3796,9.3796,9.3647,9.3647,25702.0
2016-04-22 13:15:00,12.61,12.61,12.58,12.59,30064.0,9.3647,9.3647,9.3425,9.3499,30064.0
2016-04-22 13:20:00,12.59,12.6,12.58,12.59,85800.0,9.3499,9.3573,9.3425,9.3499,85800.0
2016-04-22 13:25:00,12.59,12.6,12.58,12.59,36325.0,9.3499,9.3573,9.3425,9.3499,36325.0
2016-04-22 13:30:00,12.6,12.61,12.59,12.61,23116.0,9.3573,9.3647,9.3499,9.3647,23116.0
2016-04-22 13:35:00,12.61,12.62,12.6,12.62,62135.0,9.3647,9.3722,9.3573,9.3722,62135.0
2016-04-22 13:40:00,12.62,12.65,12.61,12.65,86694.0,9.3722,9.3944,9.3647,9.3944,86694.0
2016-04-22 13:45:00,12.64,12.65,12.63,12.63,110095.0,9.387,9.3944,9.3796,9.3796,110095.0
2016-04-22 13:50:00,12.63,12.64,12.62,12.62,37572.0,9.3796,9.387,9.3722,9.3722,37572.0
2016-04-22 13:55:00,12.63,12.63,12.62,12.62,16268.0,9.3796,9.3796,9.3722,9.3722,16268.0
2016-04-22 14:00:00,12.63,12.63,12.62,12.63,29510.0,9.3796,9.3796,9.3722,9.3796,29510.0
2016-04-22 14:05:00,12.63,12.63,12.62,12.62,43568.0,9.3796,9.3796,9.3722,9.3722,43568.0
2016-04-22 14:10:00,12.62,12.63,12.59,12.6,101913.0,9.3722,9.3796,9.3499,9.3573,101913.0
2016-04-22 14:15:00,12.59,12.62,12.59,12.62,111564.0,9.3499,9.3722,9.3499,9.3722,111564.0
2016-04-22 14:20:00,12.62,12.64,12.61,12.63,83581.0,9.3722,9.387,9.3647,9.3796,83581.0
2016-04-22 14:25:00,12.63,12.65,12.63,12.65,30817.0,9.3796,9.3944,9.3796,9.3944,30817.0
2016-04-22 14:30:00,12.64,12.66,12.64,12.66,33886.0,9.387,9.4019,9.387,9.4019,33886.0
2016-04-22 14:35:00,12.65,12.67,12.64,12.66,271195.0,9.3944,9.4093,9.387,9.4019,271195.0
2016-04-22 14:40:00,12.66,12.66,12.64,12.66,40534.0,9.4019,9.4019,9.387,9.4019,40534.0
2016-04-22 14:45:00,12.66,12.66,12.65,12.65,15481.0,9.4019,9.4019,9.3944,9.3944,15481.0
2016-04-22 14:50:00,12.65,12.67,12.65,12.65,79224.0,9.3944,9.4093,9.3944,9.3944,79224.0
2016-04-22 14:55:00,12.66,12.66,12.65,12.66,32299.0,9.4019,9.4019,9.3944,9.4019,32299.0
2016-04-22 15:00:00,12.66,12.66,12.63,12.64,151337.0,9.4019,9.4019,9.3796,9.387,151337.0
2016-04-22 15:05:00,12.63,12.64,12.63,12.63,24685.0,9.3796,9.387,9.3796,9.3796,24685.0
2016-04-22 15:10:00,12.63,12.64,12.63,12.63,25146.0,9.3796,9.387,9.3796,9.3796,25146.0
2016-04-22 15:15:00,12.64,12.64,12.61,12.61,94145.0,9.387,9.387,9.3647,9.3647,94145.0
2016-04-22 15:20:00,12.62,12.62,12.61,12.62,23857.0,9.3722,9.3722,9.3647,9.3722,23857.0
2016-04-22 15:25:00,12.61,12.62,12.61,12.61,107959.0,9.3647,9.3722,9.3647,9.3647,107959.0
2016-04-22 15:30:00,12.62,12.62,12.61,12.61,88429.0,9.3722,9.3722,9.3647,9.3647,88429.0
2016-04-22 15:35:00,12.62,12.62,12.6,12.62,160690.0,9.3722,9.3722,9.3573,9.3722,160690.0
2016-04-22 15:40:00,12.62,12.62,12.61,12.62,175246.0,9.3722,9.3722,9.3647,9.3722,175246.0
2016-04-22 15:45:00,12.62,12.65,12.61,12.65,266044.0,9.3722,9.3944,9.3647,9.3944,266044.0
2016-04-22 15:50:00,12.65,12.66,12.63,12.66,290588.0,9.3944,9.4019,9.3796,9.4019,290588.0
2016-04-22 15:55:00,12.66,12.68,12.61,12.62,1853419.0,9.4019,9.4167,9.3647,9.3722,1853419.0
2016-04-25 09:30:00,12.55,12.61,12.55,12.61,244696.0,9.3202,9.3647,9.3202,9.3647,244696.0
2016-04-25 09:35:00,12.61,12.64,12.58,12.59,176340.0,9.3647,9.387,9.3425,9.3499,176340.0
2016-04-25 09:40:00,12.58,12.59,12.49,12.49,184863.0,9.3425,9.3499,9.2756,9.2756,184863.0
2016-04-25 09:45:00,12.5,12.55,12.49,12.55,315372.0,9.2831,9.3202,9.2756,9.3202,315372.0
2016-04-25 09:50:00,12.54,12.6,12.53,12.59,176170.0,9.3128,9.3573,9.3053,9.3499,176170.0
2016-04-25 09:55:00,12.59,12.61,12.58,12.59,130771.0,9.3499,9.3647,9.3425,9.3499,130771.0
2016-04-25 10:00:00,12.59,12.63,12.58,12.61,254320.0,9.3499,9.3796,9.3425,9.3647,254320.0
2016-04-25 10:05:00,12.61,12.62,12.54,12.55,207292.0,9.3647,9.3722,9.3128,9.3202,207292.0
2016-04-25 10:10:00,12.55,12.62,12.54,12.59,522454.0,9.3202,9.3722,9.3128,9.3499,522454.0
2016-04-25 10:15:00,12.6,12.6,12.55,12.57,220115.0,9.3573,9.3573,9.3202,9.335,220115.0
2016-04-25 10:20:00,12.57,12.6,12.55,12.57,303773.0,9.335,9.3573,9.3202,9.335,303773.0
2016-04-25 10:25:00,12.57,12.57,12.51,12.52,128675.0,9.335,9.335,9.2905,9.2979,128675.0
2016-04-25 10:30:00,12.53,12.54,12.52,12.54,97438.0,9.3053,9.3128,9.2979,9.3128,97438.0
2016-04-25 10:35:00,12.54,12.54,12.49,12.5,155027.0,9.3128,9.3128,9.2756,9.2831,155027.0
2016-04-25 10:40:00,12.49,12.5,12.44,12.47,228596.0,9.2756,9.2831,9.2385,9.2608,228596.0
2016-04-25 10:45:00,12.46,12.47,12.41,12.42,215157.0,9.2533,9.2608,9.2162,9.2236,215157.0
2016-04-25 10:50:00,12.41,12.42,12.37,12.39,184094.0,9.2162,9.2236,9.1865,9.2014,184094.0
2016-04-25 10:55:00,12.4,12.42,12.39,12.4,241989.0,9.2088,9.2236,9.2014,9.2088,241989.0
2016-04-25 11:00:00,12.4,12.47,12.39,12.45,206785.0,9.2088,9.2608,9.2014,9.2459,206785.0
2016-04-25 11:05:00,12.45,12.45,12.42,12.43,132730.0,9.2459,9.2459,9.2236,9.2311,132730.0
2016-04-25 11:10:00,12.43,12.45,12.41,12.42,155915.0,9.2311,9.2459,9.2162,9.2236,155915.0
2016-04-25 11:15:00,12.43,12.43,12.4,12.41,221664.0,9.2311,9.2311,9.2088,9.2162,221664.0
2016-04-25 11:20:00,12.42,12.45,12.4,12.45,92760.0,9.2236,9.2459,9.2088,9.2459,92760.0
2016-04-25 11:25:00,12.45,12.48,12.43,12.48,175830.0,9.2459,9.2682,9.2311,9.2682,175830.0
2016-04-25 11:30:00,12.48,12.49,12.44,12.46,225217.0,9.2682,9.2756,9.2385,9.2533,225217.0
2016-04-25 11:35:00,12.46,12.46,12.42,12.43,32880.0,9.2533,9.2533,9.2236,9.2311,32880.0
2016-04-25 11:40:00,12.43,12.45,12.42,12.44,83486.0,9.2311,9.2459,9.2236,9.2385,83486.0
2016-04-25 11:45:00,12.44,12.44,12.41,12.41,52197.0,9.2385,9.2385,9.2162,9.2162,52197.0
2016-04-25 11:50:00,12.41,12.44,12.41,12.44,269003.0,9.2162,9.2385,9.2162,9.2385,269003.0
2016-04-25 11:55:00,12.44,12.48,12.43,12.48,89922.0,9.2385,9.2682,9.2311,9.2682,89922.0
2016-04-25 12:00:00,12.48,12.49,12.47,12.48,73503.0,9.2682,9.2756,9.2608,9.2682,73503.0
2016-04-25 12:05:00,12.48,12.49,12.46,12.47,88810.0,9.2682,9.2756,9.2533,9.2608,88810.0
2016-04-25 12:10:00,12.46,12.47,12.45,12.45,65200.0,9.2533,9.2608,9.2459,9.2459,65200.0
2016-04-25 12:15:00,12.46,12.46,12.45,12.46,50914.0,9.2533,9.2533,9.2459,9.2533,50914.0
2016-04-25 12:20:00,12.46,12.46,12.45,12.46,42008.0,9.2533,9.2533,9.2459,9.2533,42008.0
2016-04-25 12:25:00,12.46,12.5,12.45,12.5,150378.0,9.2533,9.2831,9.2459,9.2831,150378.0
2016-04-25 12:30:00,12.5,12.52,12.49,12.52,50975.0,9.2831,9.2979,9.2756,9.2979,50975.0
2016-04-25 12:35:00,12.52,12.53,12.5,12.51,156478.0,9.2979,9.3053,9.2831,9.2905,156478.0
2016-04-25 12:40:00,12.51,12.51,12.5,12.51,29384.0,9.2905,9.2905,9.2831,9.2905,29384.0
2016-04-25 12:45:00,12.51,12.54,12.5,12.53,48799.0,9.2905,9.3128,9.2831,9.3053,48799.0
2016-04-25 12:50:00,12.54,12.58,12.53,12.57,115398.0,9.3128,9.3425,9.3053,9.335,115398.0
2016-04-25 12:55:00,12.58,12.58,12.56,12.57,63019.0,9.3425,9.3425,9.3276,9.335,63019.0
2016-04-25 13:00:00,12.57,12.58,12.55,12.55,96871.0,9.335,9.3425,9.3202,9.3202,96871.0
2016-04-25 13:05:00,12.55,12.57,12.55,12.56,32550.0,9.3202,9.335,9.3202,9.3276,32550.0
2016-04-25 13:10:00,12.56,12.6,12.55,12.59,148490.0,9.3276,9.3573,9.3202,9.3499,148490.0
2016-04-25 13:15:00,12.59,12.6,12.58,12.59,80840.0,9.3499,9.3573,9.3425,9.3499,80840.0
2016-04-25 13:20:00,12.58,12.59,12.57,12.58,77859.0,9.3425,9.3499,9.335,9.3425,77859.0
2016-04-25 13:25:00,12.59,12.6,12.58,12.58,49334.0,9.3499,9.3573,9.3425,9.3425,49334.0
2016-04-25 13:30:00,12.59,12.6,12.58,12.59,56225.0,9.3499,9.3573,9.3425,9.3499,56225.0
2016-04-25 13:35:00,12.59,12.61,12.58,12.6,160937.0,9.3499,9.3647,9.3425,9.3573,160937.0
2016-04-25 13:40:00,12.6,12.61,12.59,12.6,155568.0,9.3573,9.3647,9.3499,9.3573,155568.0
2016-04-25 13:45:00,12.6,12.6,12.59,12.59,31940.0,9.3573,9.3573,9.3499,9.3499,31940.0
2016-04-25 13:50:00,12.6,12.61,12.59,12.59,135101.0,9.3573,9.3647,9.3499,9.3499,135101.0
2016-04-25 13:55:00,12.6,12.6,12.58,12.59,98833.0,9.3573,9.3573,9.3425,9.3499,98833.0
2016-04-25 14:00:00,12.6,12.6,12.58,12.59,112723.0,9.3573,9.3573,9.3425,9.3499,112723.0
2016-04-25 14:05:00,12.58,12.59,12.55,12.55,80938.0,9.3425,9.3499,9.3202,9.3202,80938.0
2016-04-25 14:10:00,12.55,12.56,12.55,12.56,27124.0,9.3202,9.3276,9.3202,9.3276,27124.0
2016-04-25 14:15:00,12.55,12.56,12.55,12.55,29730.0,9.3202,9.3276,9.3202,9.3202,29730.0
2016-04-25 14:20:00,12.55,12.57,12.54,12.57,122068.0,9.3202,9.335,9.3128,9.335,122068.0
2016-04-25 14:25:00,12.57,12.59,12.55,12.59,110553.0,9.335,9.3499,9.3202,9.3499,110553.0
2016-04-25 14:30:00,12.59,12.6,12.58,12.6,39416.0,9.3499,9.3573,9.3425,9.3573,39416.0
2016-04-25 14:35:00,12.6,12.61,12.59,12.59,125485.0,9.3573,9.3647,9.3499,9.3499,125485.0
2016-04-25 14:40:00,12.59,12.61,12.58,12.6,113193.0,9.3499,9.3647,9.3425,9.3573,113193.0
2016-04-25 14:45:00,12.6,12.6,12.58,12.59,82307.0,9.3573,9.3573,9.3425,9.3499,82307.0
2016-04-25 14:50:00,12.59,12.6,12.59,12.59,88895.0,9.3499,9.3573,9.3499,9.3499,88895.0
2016-04-25 14:55:00,12.59,12.64,12.59,12.63,253691.0,9.3499,9.387,9.3499,9.3796,253691.0
2016-04-25 15:00:00,12.62,12.63,12.6,12.61,153583.0,9.3722,9.3796,9.3573,9.3647,153583.0
2016-04-25 15:05:00,12.61,12.62,12.57,12.58,105859.0,9.3647,9.3722,9.335,9.3425,105859.0
2016-04-25 15:10:00,12.58,12.6,12.57,12.59,67625.0,9.3425,9.3573,9.335,9.3499,67625.0
2016-04-25 15:15:00,12.59,12.59,12.57,12.59,61532.0,9.3499,9.3499,9.335,9.3499,61532.0
2016-04-25 15:20:00,12.58,12.59,12.54,12.56,189660.0,9.3425,9.3499,9.3128,9.3276,189660.0
2016-04-25 15:25:00,12.55,12.58,12.55,12.58,48179.0,9.3202,9.3425,9.3202,9.3425,48179.0
2016-04-25 15:30:00,12.58,12.58,12.56,12.57,90576.0,9.3425,9.3425,9.3276,9.335,90576.0
2016-04-25 15:35:00,12.57,12.58,12.56,12.56,66637.0,9.335,9.3425,9.3276,9.3276,66637.0
2016-04-25 15:40:00,12.56,12.57,12.54,12.55,304057.0,9.3276,9.335,9.3128,9.3202,304057.0
2016-04-25 15:45:00,12.56,12.56,12.55,12.55,171062.0,9.3276,9.3276,9.3202,9.3202,171062.0
2016-04-25 15:50:00,12.56,12.56,12.55,12.56,198637.0,9.3276,9.3276,9.3202,9.3276,198637.0
2016-04-25 15:55:00,12.55,12.58,12.55,12.57,1332256.0,9.3202,9.3425,9.3202,9.335,1332256.0
2016-04-26 09:30:00,12.59,12.77,12.58,12.7,753837.0,9.3499,9.4836,9.3425,9.4316,753837.0
2016-04-26 09:35:00,12.7,12.74,12.69,12.71,194108.0,9.4316,9.4613,9.4242,9.439,194108.0
2016-04-26 09:40:00,12.71,12.73,12.69,12.7,225330.0,9.439,9.4539,9.4242,9.4316,225330.0
2016-04-26 09:45:00,12.71,12.77,12.7,12.74,382356.0,9.439,9.4836,9.4316,9.4613,382356.0
2016-04-26 09:50:00,12.75,12.75,12.71,12.71,100441.0,9.4687,9.4687,9.439,9.439,100441.0
2016-04-26 09:55:00,12.72,12.72,12.61,12.62,384344.0,9.4464,9.4464,9.3647,9.3722,384344.0
2016-04-26 10:00:00,12.63,12.68,12.62,12.66,142317.0,9.3796,9.4167,9.3722,9.4019,142317.0
2016-04-26 10:05:00,12.66,12.68,12.65,12.66,167576.0,9.4019,9.4167,9.3944,9.4019,167576.0
2016-04-26 10:10:00,12.67,12.68,12.66,12.67,292357.0,9.4093,9.4167,9.4019,9.4093,292357.0
2016-04-26 10:15:00,12.67,12.68,12.64,12.66,223753.0,9.4093,9.4167,9.387,9.4019,223753.0
2016-04-26 10:20:00,12.65,12.67,12.64,12.66,223002.0,9.3944,9.4093,9.387,9.4019,223002.0
2016-04-26 10:25:00,12.65,12.66,12.61,12.65,257866.0,9.3944,9.4019,9.3647,9.3944,257866.0
2016-04-26 10:30:00,12.65,12.66,12.64,12.66,157577.0,9.3944,9.4019,9.387,9.4019,157577.0
2016-04-26 10:35:00,12.66,12.68,12.65,12.67,167893.0,9.4019,9.4167,9.3944,9.4093,167893.0
2016-04-26 10:40:00,12.67,12.69,12.66,12.68,112907.0,9.4093,9.4242,9.4019,9.4167,112907.0
2016-04-26 10:45:00,12.68,12.69,12.66,12.67,93302.0,9.4167,9.4242,9.4019,9.4093,93302.0
2016-04-26 10:50:00,12.67,12.69,12.65,12.67,204326.0,9.4093,9.4242,9.3944,9.4093,204326.0
2016-04-26 10:55:00,12.67,12.68,12.63,12.64,155744.0,9.4093,9.4167,9.3796,9.387,155744.0
2016-04-26 11:00:00,12.65,12.66,12.63,12.66,159938.0,9.3944,9.4019,9.3796,9.4019,159938.0
2016-04-26 11:05:00,12.65,12.68,12.65,12.66,84968.0,9.3944,9.4167,9.3944,9.4019,84968.0
2016-04-26 11:10:00,12.66,12.7,12.66,12.69,68113.0,9.4019,9.4316,9.4019,9.4242,68113.0
2016-04-26 11:15:00,12.68,12.7,12.68,12.69,29766.0,9.4167,9.4316,9.4167,9.4242,29766.0
2016-04-26 11:20:00,12.69,12.71,12.69,12.69,92203.0,9.4242,9.439,9.4242,9.4242,92203.0
2016-04-26 11:25:00,12.69,12.71,12.69,12.69,85700.0,9.4242,9.439,9.4242,9.4242,85700.0
2016-04-26 11:30:00,12.69,12.72,12.69,12.71,136971.0,9.4242,9.4464,9.4242,9.439,136971.0
2016-04-26 11:35:00,12.71,12.73,12.7,12.72,162922.0,9.439,9.4539,9.4316,9.4464,162922.0
2016-04-26 11:40:00,12.72,12.74,12.71,12.74,117313.0,9.4464,9.4613,9.439,9.4613,117313.0
2016-04-26 11:45:00,12.74,12.75,12.72,12.74,292435.0,9.4613,9.4687,9.4464,9.4613,292435.0
2016-04-26 11:50:00,12.74,12.74,12.72,12.73,167644.0,9.4613,9.4613,9.4464,9.4539,167644.0
2016-04-26 11:55:00,12.73,12.74,12.72,12.72,163275.0,9.4539,9.4613,9.4464,9.4464,163275.0
2016-04-26 12:00:00,12.72,12.73,12.71,12.73,141291.0,9.4464,9.4539,9.439,9.4539,141291.0
2016-04-26 12:05:00,12.73,12.73,12.7,12.72,150931.0,9.4539,9.4539,9.4316,9.4464,150931.0
2016-04-26 12:10:00,12.71,12.75,12.71,12.73,103276.0,9.439,9.4687,9.439,9.4539,103276.0
2016-04-26 12:15:00,12.73,12.74,12.72,12.74,63390.0,9.4539,9.4613,9.4464,9.4613,63390.0
2016-04-26 12:20:00,12.74,12.74,12.72,12.73,61491.0,9.4613,9.4613,9.4464,9.4539,61491.0
2016-04-26 12:25:00,12.73,12.73,12.72,12.73,34994.0,9.4539,9.4539,9.4464,9.4539,34994.0
2016-04-26 12:30:00,12.73,12.74,12.72,12.72,80230.0,9.4539,9.4613,9.4464,9.4464,80230.0
2016-04-26 12:35:00,12.72,12.73,12.71,12.72,37804.0,9.4464,9.4539,9.439,9.4464,37804.0
2016-04-26 12:40:00,12.72,12.72,12.71,12.72,13745.0,9.4464,9.4464,9.439,9.4464,13745.0
2016-04-26 12:45:00,12.72,12.72,12.7,12.71,69244.0,9.4464,9.4464,9.4316,9.439,69244.0
2016-04-26 12:50:00,12.71,12.71,12.69,12.7,84459.0,9.439,9.439,9.4242,9.4316,84459.0
2016-04-26 12:55:00,12.7,12.7,12.68,12.69,59471.0,9.4316,9.4316,9.4167,9.4242,59471.0
2016-04-26 13:00:00,12.68,12.69,12.68,12.69,78245.0,9.4167,9.4242,9.4167,9.4242,78245.0
2016-04-26 13:05:00,12.68,12.71,12.68,12.71,99971.0,9.4167,9.439,9.4167,9.439,99971.0
2016-04-26 13:10:00,12.71,12.72,12.7,12.7,131305.0,9.439,9.4464,9.4316,9.4316,131305.0
2016-04-26 13:15:00,12.7,12.71,12.69,12.7,277145.0,9.4316,9.439,9.4242,9.4316,277145.0
2016-04-26 13:20:00,12.7,12.71,12.69,12.71,45446.0,9.4316,9.439,9.4242,9.439,45446.0
2016-04-26 13:25:00,12.71,12.72,12.69,12.7,157503.0,9.439,9.4464,9.4242,9.4316,157503.0
2016-04-26 13:30:00,12.7,12.71,12.69,12.7,219789.0,9.4316,9.439,9.4242,9.4316,219789.0
2016-04-26 13:35:00,12.71,12.71,12.68,12.69,569590.0,9.439,9.439,9.4167,9.4242,569590.0
2016-04-26 13:40:00,12.68,12.68,12.64,12.66,184335.0,9.4167,9.4167,9.387,9.4019,184335.0
2016-04-26 13:45:00,12.66,12.68,12.65,12.67,200682.0,9.4019,9.4167,9.3944,9.4093,200682.0
2016-04-26 13:50:00,12.66,12.67,12.64,12.66,231505.0,9.4019,9.4093,9.387,9.4019,231505.0
2016-04-26 13:55:00,12.66,12.68,12.65,12.68,111835.0,9.4019,9.4167,9.3944,9.4167,111835.0
2016-04-26 14:00:00,12.68,12.71,12.68,12.7,66272.0,9.4167,9.439,9.4167,9.4316,66272.0
2016-04-26 14:05:00,12.7,12.7,12.69,12.7,26883.0,9.4316,9.4316,9.4242,9.4316,26883.0
2016-04-26 14:10:00,12.7,12.71,12.69,12.71,92627.0,9.4316,9.439,9.4242,9.439,92627.0
2016-04-26 14:15:00,12.71,12.71,12.7,12.71,25481.0,9.439,9.439,9.4316,9.439,25481.0
2016-04-26 14:20:00,12.71,12.71,12.7,12.71,82034.0,9.439,9.439,9.4316,9.439,82034.0
2016-04-26 14:25:00,12.71,12.73,12.7,12.7,74315.0,9.439,9.4539,9.4316,9.4316,74315.0
2016-04-26 14:30:00,12.7,12.72,12.69,12.7,123910.0,9.4316,9.4464,9.4242,9.4316,123910.0
2016-04-26 14:35:00,12.71,12.72,12.7,12.7,159442.0,9.439,9.4464,9.4316,9.4316,159442.0
2016-04-26 14:40:00,12.7,12.75,12.7,12.75,1057948.0,9.4316,9.4687,9.4316,9.4687,1057948.0
2016-04-26 14:45:00,12.75,12.78,12.74,12.78,121203.0,9.4687,9.491,9.4613,9.491,121203.0
2016-04-26 14:50:00,12.78,12.78,12.76,12.77,163264.0,9.491,9.491,9.4761,9.4836,163264.0
2016-04-26 14:55:00,12.77,12.79,12.76,12.77,176858.0,9.4836,9.4984,9.4761,9.4836,176858.0
2016-04-26 15:00:00,12.77,12.77,12.74,12.74,115291.0,9.4836,9.4836,9.4613,9.4613,115291.0
2016-04-26 15:05:00,12.74,12.75,12.72,12.72,172231.0,9.4613,9.4687,9.4464,9.4464,172231.0
2016-04-26 15:10:00,12.72,12.73,12.71,12.71,141203.0,9.4464,9.4539,9.439,9.439,141203.0
2016-04-26 15:15:00,12.72,12.73,12.71,12.71,146095.0,9.4464,9.4539,9.439,9.439,146095.0
2016-04-26 15:20:00,12.71,12.73,12.7,12.72,87070.0,9.439,9.4539,9.4316,9.4464,87070.0
2016-04-26 15:25:00,12.71,12.72,12.69,12.7,221410.0,9.439,9.4464,9.4242,9.4316,221410.0
2016-04-26 15:30:00,12.71,12.73,12.7,12.73,96877.0,9.439,9.4539,9.4316,9.4539,96877.0
2016-04-26 15:35:00,12.73,12.73,12.72,12.73,87318.0,9.4539,9.4539,9.4464,9.4539,87318.0
2016-04-26 15:40:00,12.73,12.73,12.72,12.73,170167.0,9.4539,9.4539,9.4464,9.4539,170167.0
2016-04-26 15:45:00,12.73,12.75,12.73,12.75,219671.0,9.4539,9.4687,9.4539,9.4687,219671.0
2016-04-26 15:50:00,12.75,12.75,12.74,12.75,235085.0,9.4687,9.4687,9.4613,9.4687,235085.0
2016-04-26 15:55:00,12.75,12.76,12.72,12.73,1188904.0,9.4687,9.4761,9.4464,9.4539,1188904.0
2016-04-27 09:30:00,12.66,12.72,12.62,12.66,687943.0,9.4019,9.4464,9.3722,9.4019,687943.0
2016-04-27 09:35:00,12.66,12.67,12.61,12.61,226356.0,9.4019,9.4093,9.3647,9.3647,226356.0
2016-04-27 09:40:00,12.62,12.65,12.6,12.65,158853.0,9.3722,9.3944,9.3573,9.3944,158853.0
2016-04-27 09:45:00,12.65,12.66,12.6,12.61,338186.0,9.3944,9.4019,9.3573,9.3647,338186.0
2016-04-27 09:50:00,12.61,12.63,12.58,12.6,73587.0,9.3647,9.3796,9.3425,9.3573,73587.0
2016-04-27 09:55:00,12.6,12.65,12.58,12.63,200507.0,9.3573,9.3944,9.3425,9.3796,200507.0
2016-04-27 10:00:00,12.63,12.65,12.61,12.63,172614.0,9.3796,9.3944,9.3647,9.3796,172614.0
2016-04-27 10:05:00,12.64,12.66,12.62,12.66,89066.0,9.387,9.4019,9.3722,9.4019,89066.0
2016-04-27 10:10:00,12.66,12.69,12.64,12.69,83526.0,9.4019,9.4242,9.387,9.4242,83526.0
2016-04-27 10:15:00,12.68,12.71,12.64,12.64,241116.0,9.4167,9.439,9.387,9.387,241116.0
2016-04-27 10:20:00,12.64,12.66,12.62,12.65,110702.0,9.387,9.4019,9.3722,9.3944,110702.0
2016-04-27 10:25:00,12.65,12.65,12.58,12.58,259011.0,9.3944,9.3944,9.3425,9.3425,259011.0
2016-04-27 10:30:00,12.58,12.6,12.55,12.58,192780.0,9.3425,9.3573,9.3202,9.3425,192780.0
2016-04-27 10:35:00,12.58,12.58,12.55,12.55,88573.0,9.3425,9.3425,9.3202,9.3202,88573.0
2016-04-27 10:40:00,12.55,12.55,12.5,12.51,199168.0,9.3202,9.3202,9.2831,9.2905,199168.0
2016-04-27 10:45:00,12.51,12.53,12.48,12.52,359673.0,9.2905,9.3053,9.2682,9.2979,359673.0
2016-04-27 10:50:00,12.52,12.55,12.51,12.53,161837.0,9.2979,9.3202,9.2905,9.3053,161837.0
2016-04-27 10:55:00,12.53,12.54,12.51,12.54,89002.0,9.3053,9.3128,9.2905,9.3128,89002.0
2016-04-27 11:00:00,12.53,12.57,12.53,12.57,59637.0,9.3053,9.335,9.3053,9.335,59637.0
2016-04-27 11:05:00,12.56,12.6,12.56,12.6,103270.0,9.3276,9.3573,9.3276,9.3573,103270.0
2016-04-27 11:10:00,12.6,12.6,12.59,12.59,40524.0,9.3573,9.3573,9.3499,9.3499,40524.0
2016-04-27 11:15:00,12.59,12.6,12.58,12.59,85827.0,9.3499,9.3573,9.3425,9.3499,85827.0
2016-04-27 11:20:00,12.59,12.64,12.57,12.63,117633.0,9.3499,9.387,9.335,9.3796,117633.0
2016-04-27 11:25:00,12.63,12.67,12.62,12.63,152488.0,9.3796,9.4093,9.3722,9.3796,152488.0
2016-04-27 11:30:00,12.63,12.65,12.62,12.64,128799.0,9.3796,9.3944,9.3722,9.387,128799.0
2016-04-27 11:35:00,12.63,12.64,12.6,12.62,147416.0,9.3796,9.387,9.3573,9.3722,147416.0
2016-04-27 11:40:00,12.62,12.63,12.61,12.63,35993.0,9.3722,9.3796,9.3647,9.3796,35993.0
2016-04-27 11:45:00,12.63,12.64,12.62,12.63,73989.0,9.3796,9.387,9.3722,9.3796,73989.0
2016-04-27 11:50:00,12.63,12.64,12.61,12.61,43537.0,9.3796,9.387,9.3647,9.3647,43537.0
2016-04-27 11:55:00,12.61,12.64,12.6,12.63,107911.0,9.3647,9.387,9.3573,9.3796,107911.0
2016-04-27 12:00:00,12.63,12.63,12.62,12.62,18930.0,9.3796,9.3796,9.3722,9.3722,18930.0
2016-04-27 12:05:00,12.62,12.63,12.58,12.59,179383.0,9.3722,9.3796,9.3425,9.3499,179383.0
2016-04-27 12:10:00,12.59,12.59,12.57,12.58,26699.0,9.3499,9.3499,9.335,9.3425,26699.0
2016-04-27 12:15:00,12.58,12.6,12.57,12.59,45822.0,9.3425,9.3573,9.335,9.3499,45822.0
2016-04-27 12:20:00,12.6,12.62,12.59,12.62,73798.0,9.3573,9.3722,9.3499,9.3722,73798.0
2016-04-27 12:25:00,12.62,12.62,12.6,12.61,48744.0,9.3722,9.3722,9.3573,9.3647,48744.0
2016-04-27 12:30:00,12.61,12.63,12.61,12.63,18857.0,9.3647,9.3796,9.3647,9.3796,18857.0
2016-04-27 12:35:00,12.63,12.65,12.62,12.65,59246.0,9.3796,9.3944,9.3722,9.3944,59246.0
2016-04-27 12:40:00,12.64,12.64,12.62,12.64,70681.0,9.387,9.387,9.3722,9.387,70681.0
2016-04-27 12:45:00,12.64,12.64,12.62,12.63,43724.0,9.387,9.387,9.3722,9.3796,43724.0
2016-04-27 12:50:00,12.63,12.65,12.62,12.65,89049.0,9.3796,9.3944,9.3722,9.3944,89049.0
2016-04-27 12:55:00,12.65,12.65,12.63,12.64,52808.0,9.3944,9.3944,9.3796,9.387,52808.0
2016-04-27 13:00:00,12.64,12.65,12.63,12.63,32057.0,9.387,9.3944,9.3796,9.3796,32057.0
2016-04-27 13:05:00,12.63,12.64,12.63,12.63,27381.0,9.3796,9.387,9.3796,9.3796,27381.0
2016-04-27 13:10:00,12.63,12.64,12.63,12.63,31580.0,9.3796,9.387,9.3796,9.3796,31580.0
2016-04-27 13:15:00,12.63,12.66,12.63,12.66,74728.0,9.3796,9.4019,9.3796,9.4019,74728.0
2016-04-27 13:20:00,12.66,12.66,12.65,12.66,24493.0,9.4019,9.4019,9.3944,9.4019,24493.0
2016-04-27 13:25:00,12.66,12.67,12.65,12.66,131580.0,9.4019,9.4093,9.3944,9.4019,131580.0
2016-04-27 13:30:00,12.65,12.67,12.65,12.67,44516.0,9.3944,9.4093,9.3944,9.4093,44516.0
2016-04-27 13:35:00,12.67,12.68,12.66,12.68,50584.0,9.4093,9.4167,9.4019,9.4167,50584.0
2016-04-27 13:40:00,12.68,12.69,12.67,12.69,136654.0,9.4167,9.4242,9.4093,9.4242,136654.0
2016-04-27 13:45:00,12.69,12.69,12.68,12.69,28612.0,9.4242,9.4242,9.4167,9.4242,28612.0
2016-04-27 13:50:00,12.69,12.69,12.66,12.67,157277.0,9.4242,9.4242,9.4019,9.4093,157277.0
2016-04-27 13:55:00,12.68,12.68,12.65,12.66,46868.0,9.4167,9.4167,9.3944,9.4019,46868.0
2016-04-27 14:00:00,12.65,12.67,12.63,12.65,127170.0,9.3944,9.4093,9.3796,9.3944,127170.0
2016-04-27 14:05:00,12.66,12.72,12.65,12.71,99184.0,9.4019,9.4464,9.3944,9.439,99184.0
2016-04-27 14:10:00,12.71,12.73,12.69,12.73,106942.0,9.439,9.4539,9.4242,9.4539,106942.0
2016-04-27 14:15:00,12.73,12.74,12.69,12.71,114858.0,9.4539,9.4613,9.4242,9.439,114858.0
2016-04-27 14:20:00,12.72,12.73,12.69,12.7,95940.0,9.4464,9.4539,9.4242,9.4316,95940.0
2016-04-27 14:25:00,12.7,12.73,12.69,12.72,176208.0,9.4316,9.4539,9.4242,9.4464,176208.0
2016-04-27 14:30:00,12.72,12.73,12.69,12.7,131079.0,9.4464,9.4539,9.4242,9.4316,131079.0
2016-04-27 14:35:00,12.7,12.71,12.67,12.69,82855.0,9.4316,9.439,9.4093,9.4242,82855.0
2016-04-27 14:40:00,12.69,12.7,12.68,12.69,56580.0,9.4242,9.4316,9.4167,9.4242,56580.0
2016-04-27 14:45:00,12.68,12.7,12.67,12.68,58279.0,9.4167,9.4316,9.4093,9.4167,58279.0
2016-04-27 14:50:00,12.68,12.7,12.67,12.7,68085.0,9.4167,9.4316,9.4093,9.4316,68085.0
2016-04-27 14:55:00,12.7,12.7,12.69,12.7,19330.0,9.4316,9.4316,9.4242,9.4316,19330.0
2016-04-27 15:00:00,12.7,12.73,12.69,12.71,136906.0,9.4316,9.4539,9.4242,9.439,136906.0
2016-04-27 15:05:00,12.72,12.74,12.71,12.73,105877.0,9.4464,9.4613,9.439,9.4539,105877.0
2016-04-27 15:10:00,12.73,12.74,12.72,12.74,63097.0,9.4539,9.4613,9.4464,9.4613,63097.0
2016-04-27 15:15:00,12.74,12.76,12.73,12.75,100182.0,9.4613,9.4761,9.4539,9.4687,100182.0
2016-04-27 15:20:00,12.76,12.77,12.74,12.76,168934.0,9.4761,9.4836,9.4613,9.4761,168934.0
2016-04-27 15:25:00,12.75,12.76,12.73,12.76,126516.0,9.4687,9.4761,9.4539,9.4761,126516.0
2016-04-27 15:30:00,12.76,12.76,12.75,12.76,51652.0,9.4761,9.4761,9.4687,9.4761,51652.0
2016-04-27 15:35:00,12.76,12.76,12.75,12.76,50781.0,9.4761,9.4761,9.4687,9.4761,50781.0
2016-04-27 15:40:00,12.76,12.78,12.75,12.78,146417.0,9.4761,9.491,9.4687,9.491,146417.0
2016-04-27 15:45:00,12.78,12.79,12.77,12.77,180353.0,9.491,9.4984,9.4836,9.4836,180353.0
2016-04-27 15:50:00,12.77,12.78,12.76,12.77,121756.0,9.4836,9.491,9.4761,9.4836,121756.0
2016-04-27 15:55:00,12.77,12.78,12.76,12.77,591296.0,9.4836,9.491,9.4761,9.4836,591296.0
2016-04-28 09:30:00,12.74,12.76,12.64,12.66,257183.0,9.4613,9.4761,9.387,9.4019,257183.0
2016-04-28 09:35:00,12.66,12.68,12.62,12.65,59103.0,9.4019,9.4167,9.3722,9.3944,59103.0
2016-04-28 09:40:00,12.64,12.72,12.64,12.71,67284.0,9.387,9.4464,9.387,9.439,67284.0
2016-04-28 09:45:00,12.71,12.75,12.71,12.73,103793.0,9.439,9.4687,9.439,9.4539,103793.0
2016-04-28 09:50:00,12.73,12.77,12.73,12.75,66103.0,9.4539,9.4836,9.4539,9.4687,66103.0
2016-04-28 09:55:00,12.75,12.78,12.73,12.75,75044.0,9.4687,9.491,9.4539,9.4687,75044.0
2016-04-28 10:00:00,12.75,12.78,12.73,12.76,45449.0,9.4687,9.491,9.4539,9.4761,45449.0
2016-04-28 10:05:00,12.76,12.77,12.74,12.74,39934.0,9.4761,9.4836,9.4613,9.4613,39934.0
2016-04-28 10:10:00,12.74,12.79,12.74,12.77,72237.0,9.4613,9.4984,9.4613,9.4836,72237.0
2016-04-28 10:15:00,12.77,12.79,12.76,12.79,77216.0,9.4836,9.4984,9.4761,9.4984,77216.0
2016-04-28 10:20:00,12.79,12.79,12.75,12.76,106145.0,9.4984,9.4984,9.4687,9.4761,106145.0
2016-04-28 10:25:00,12.76,12.76,12.75,12.76,86811.0,9.4761,9.4761,9.4687,9.4761,86811.0
2016-04-28 10:30:00,12.76,12.77,12.73,12.75,106548.0,9.4761,9.4836,9.4539,9.4687,106548.0
2016-04-28 10:35:00,12.76,12.76,12.74,12.75,39517.0,9.4761,9.4761,9.4613,9.4687,39517.0
2016-04-28 10:40:00,12.75,12.76,12.73,12.74,76209.0,9.4687,9.4761,9.4539,9.4613,76209.0
2016-04-28 10:45:00,12.74,12.8,12.74,12.78,82165.0,9.4613,9.5058,9.4613,9.491,82165.0
2016-04-28 10:50:00,12.78,12.8,12.77,12.77,40152.0,9.491,9.5058,9.4836,9.4836,40152.0
2016-04-28 10:55:00,12.78,12.8,12.76,12.77,66326.0,9.491,9.5058,9.4761,9.4836,66326.0
2016-04-28 11:00:00,12.78,12.78,12.76,12.77,49603.0,9.491,9.491,9.4761,9.4836,49603.0
2016-04-28 11:05:00,12.78,12.79,12.76,12.76,69774.0,9.491,9.4984,9.4761,9.4761,69774.0
2016-04-28 11:10:00,12.77,12.77,12.74,12.77,49421.0,9.4836,9.4836,9.4613,9.4836,49421.0
2016-04-28 11:15:00,12.77,12.77,12.75,12.75,27946.0,9.4836,9.4836,9.4687,9.4687,27946.0
2016-04-28 11:20:00,12.75,12.77,12.75,12.77,42751.0,9.4687,9.4836,9.4687,9.4836,42751.0
2016-04-28 11:25:00,12.77,12.77,12.76,12.77,19854.0,9.4836,9.4836,9.4761,9.4836,19854.0
2016-04-28 11:30:00,12.77,12.78,12.76,12.78,24099.0,9.4836,9.491,9.4761,9.491,24099.0
2016-04-28 11:35:00,12.78,12.78,12.76,12.77,33691.0,9.491,9.491,9.4761,9.4836,33691.0
2016-04-28 11:40:00,12.77,12.78,12.77,12.77,14875.0,9.4836,9.491,9.4836,9.4836,14875.0
2016-04-28 11:45:00,12.77,12.78,12.76,12.77,34787.0,9.4836,9.491,9.4761,9.4836,34787.0
2016-04-28 11:50:00,12.78,12.79,12.77,12.77,60671.0,9.491,9.4984,9.4836,9.4836,60671.0
2016-04-28 11:55:00,12.77,12.78,12.77,12.78,29634.0,9.4836,9.491,9.4836,9.491,29634.0
2016-04-28 12:00:00,12.78,12.8,12.77,12.77,55768.0,9.491,9.5058,9.4836,9.4836,55768.0
2016-04-28 12:05:00,12.76,12.77,12.76,12.76,8661.0,9.4761,9.4836,9.4761,9.4761,8661.0
2016-04-28 12:10:00,12.76,12.77,12.74,12.75,23927.0,9.4761,9.4836,9.4613,9.4687,23927.0
2016-04-28 12:15:00,12.75,12.75,12.71,12.71,58755.0,9.4687,9.4687,9.439,9.439,58755.0
2016-04-28 12:20:00,12.71,12.73,12.71,12.71,39040.0,9.439,9.4539,9.439,9.439,39040.0
2016-04-28 12:25:00,12.71,12.73,12.71,12.72,24024.0,9.439,9.4539,9.439,9.4464,24024.0
2016-04-28 12:30:00,12.72,12.74,12.71,12.73,303634.0,9.4464,9.4613,9.439,9.4539,303634.0
2016-04-28 12:35:00,12.74,12.75,12.71,12.72,236372.0,9.4613,9.4687,9.439,9.4464,236372.0
2016-04-28 12:40:00,12.72,12.74,12.71,12.74,63081.0,9.4464,9.4613,9.439,9.4613,63081.0
2016-04-28 12:45:00,12.73,12.76,12.73,12.76,29382.0,9.4539,9.4761,9.4539,9.4761,29382.0
2016-04-28 12:50:00,12.76,12.77,12.75,12.76,58076.0,9.4761,9.4836,9.4687,9.4761,58076.0
2016-04-28 12:55:00,12.76,12.77,12.75,12.77,26884.0,9.4761,9.4836,9.4687,9.4836,26884.0
2016-04-28 13:00:00,12.77,12.77,12.73,12.74,66246.0,9.4836,9.4836,9.4539,9.4613,66246.0
2016-04-28 13:05:00,12.73,12.75,12.73,12.75,76216.0,9.4539,9.4687,9.4539,9.4687,76216.0
2016-04-28 13:10:00,12.75,12.75,12.72,12.73,46421.0,9.4687,9.4687,9.4464,9.4539,46421.0
2016-04-28 13:15:00,12.74,12.74,12.72,12.72,20213.0,9.4613,9.4613,9.4464,9.4464,20213.0
2016-04-28 13:20:00,12.72,12.74,12.72,12.73,79874.0,9.4464,9.4613,9.4464,9.4539,79874.0
2016-04-28 13:25:00,12.73,12.73,12.72,12.73,19112.0,9.4539,9.4539,9.4464,9.4539,19112.0
2016-04-28 13:30:00,12.73,12.74,12.72,12.73,66865.0,9.4539,9.4613,9.4464,9.4539,66865.0
2016-04-28 13:35:00,12.73,12.75,12.72,12.74,74273.0,9.4539,9.4687,9.4464,9.4613,74273.0
2016-04-28 13:40:00,12.74,12.75,12.73,12.75,93556.0,9.4613,9.4687,9.4539,9.4687,93556.0
2016-04-28 13:45:00,12.75,12.75,12.73,12.73,368747.0,9.4687,9.4687,9.4539,9.4539,368747.0
2016-04-28 13:50:00,12.73,12.74,12.73,12.74,20362.0,9.4539,9.4613,9.4539,9.4613,20362.0
2016-04-28 13:55:00,12.73,12.74,12.72,12.73,69981.0,9.4539,9.4613,9.4464,9.4539,69981.0
2016-04-28 14:00:00,12.73,12.74,12.7,12.71,110879.0,9.4539,9.4613,9.4316,9.439,110879.0
2016-04-28 14:05:00,12.71,12.72,12.7,12.71,68516.0,9.439,9.4464,9.4316,9.439,68516.0
2016-04-28 14:10:00,12.72,12.73,12.71,12.72,58398.0,9.4464,9.4539,9.439,9.4464,58398.0
2016-04-28 14:15:00,12.72,12.73,12.71,12.73,41143.0,9.4464,9.4539,9.439,9.4539,41143.0
2016-04-28 14:20:00,12.72,12.73,12.7,12.71,37476.0,9.4464,9.4539,9.4316,9.439,37476.0
2016-04-28 14:25:00,12.71,12.72,12.7,12.71,124841.0,9.439,9.4464,9.4316,9.439,124841.0
2016-04-28 14:30:00,12.71,12.72,12.7,12.71,82859.0,9.439,9.4464,9.4316,9.439,82859.0
2016-04-28 14:35:00,12.71,12.72,12.71,12.71,33623.0,9.439,9.4464,9.439,9.439,33623.0
2016-04-28 14:40:00,12.71,12.72,12.71,12.71,61462.0,9.439,9.4464,9.439,9.439,61462.0
2016-04-28 14:45:00,12.72,12.72,12.7,12.7,37724.0,9.4464,9.4464,9.4316,9.4316,37724.0
2016-04-28 14:50:00,12.7,12.71,12.67,12.68,131689.0,9.4316,9.439,9.4093,9.4167,131689.0
2016-04-28 14:55:00,12.68,12.69,12.66,12.67,36110.0,9.4167,9.4242,9.4019,9.4093,36110.0
2016-04-28 15:00:00,12.67,12.67,12.64,12.64,47674.0,9.4093,9.4093,9.387,9.387,47674.0
2016-04-28 15:05:00,12.65,12.65,12.6,12.62,201321.0,9.3944,9.3944,9.3573,9.3722,201321.0
2016-04-28 15:10:00,12.62,12.62,12.58,12.59,108576.0,9.3722,9.3722,9.3425,9.3499,108576.0
2016-04-28 15:15:00,12.58,12.59,12.56,12.58,79180.0,9.3425,9.3499,9.3276,9.3425,79180.0
2016-04-28 15:20:00,12.58,12.59,12.55,12.55,65555.0,9.3425,9.3499,9.3202,9.3202,65555.0
2016-04-28 15:25:00,12.56,12.56,12.52,12.53,155861.0,9.3276,9.3276,9.2979,9.3053,155861.0
2016-04-28 15:30:00,12.53,12.57,12.53,12.55,218419.0,9.3053,9.335,9.3053,9.3202,218419.0
2016-04-28 15:35:00,12.55,12.58,12.55,12.57,158929.0,9.3202,9.3425,9.3202,9.335,158929.0
2016-04-28 15:40:00,12.57,12.59,12.57,12.59,147971.0,9.335,9.3499,9.335,9.3499,147971.0
2016-04-28 15:45:00,12.59,12.61,12.57,12.58,209241.0,9.3499,9.3647,9.335,9.3425,209241.0
2016-04-28 15:50:00,12.57,12.58,12.55,12.55,219419.0,9.335,9.3425,9.3202,9.3202,219419.0
2016-04-28 15:55:00,12.56,12.57,12.54,12.57,539036.0,9.3276,9.335,9.3128,9.335,539036.0
2016-04-29 09:30:00,12.49,12.51,12.43,12.5,217237.0,9.2756,9.2905,9.2311,9.2831,217237.0
2016-04-29 09:35:00,12.49,12.49,12.38,12.39,98004.0,9.2756,9.2756,9.1939,9.2014,98004.0
2016-04-29 09:40:00,12.39,12.4,12.21,12.26,466178.0,9.2014,9.2088,9.0677,9.1048,466178.0
2016-04-29 09:45:00,12.26,12.29,12.24,12.26,398642.0,9.1048,9.1271,9.09,9.1048,398642.0
2016-04-29 09:50:00,12.26,12.27,12.2,12.21,72002.0,9.1048,9.1122,9.0603,9.0677,72002.0
2016-04-29 09:55:00,12.2,12.23,12.15,12.16,170691.0,9.0603,9.0825,9.0231,9.0306,170691.0
2016-04-29 10:00:00,12.17,12.23,12.16,12.22,207783.0,9.038,9.0825,9.0306,9.0751,207783.0
2016-04-29 10:05:00,12.21,12.25,12.21,12.24,131378.0,9.0677,9.0974,9.0677,9.09,131378.0
2016-04-29 10:10:00,12.23,12.28,12.22,12.24,232141.0,9.0825,9.1197,9.0751,9.09,232141.0
2016-04-29 10:15:00,12.24,12.27,12.22,12.24,127876.0,9.09,9.1122,9.0751,9.09,127876.0
2016-04-29 10:20:00,12.24,12.28,12.23,12.28,64869.0,9.09,9.1197,9.0825,9.1197,64869.0
2016-04-29 10:25:00,12.28,12.29,12.24,12.28,256706.0,9.1197,9.1271,9.09,9.1197,256706.0
2016-04-29 10:30:00,12.28,12.34,12.28,12.34,160397.0,9.1197,9.1642,9.1197,9.1642,160397.0
2016-04-29 10:35:00,12.34,12.39,12.33,12.38,129518.0,9.1642,9.2014,9.1568,9.1939,129518.0
2016-04-29 10:40:00,12.38,12.38,12.28,12.28,344205.0,9.1939,9.1939,9.1197,9.1197,344205.0
2016-04-29 10:45:00,12.28,12.29,12.25,12.26,141415.0,9.1197,9.1271,9.0974,9.1048,141415.0
2016-04-29 10:50:00,12.26,12.27,12.24,12.25,92430.0,9.1048,9.1122,9.09,9.0974,92430.0
2016-04-29 10:55:00,12.25,12.25,12.22,12.23,52685.0,9.0974,9.0974,9.0751,9.0825,52685.0
2016-04-29 11:00:00,12.23,12.25,12.23,12.25,151708.0,9.0825,9.0974,9.0825,9.0974,151708.0
2016-04-29 11:05:00,12.24,12.26,12.24,12.26,92369.0,9.09,9.1048,9.09,9.1048,92369.0
2016-04-29 11:10:00,12.26,12.27,12.25,12.26,126132.0,9.1048,9.1122,9.0974,9.1048,126132.0
2016-04-29 11:15:00,12.26,12.27,12.24,12.26,108592.0,9.1048,9.1122,9.09,9.1048,108592.0
2016-04-29 11:20:00,12.26,12.26,12.22,12.22,148970.0,9.1048,9.1048,9.0751,9.0751,148970.0
2016-04-29 11:25:00,12.22,12.24,12.21,12.23,157009.0,9.0751,9.09,9.0677,9.0825,157009.0
2016-04-29 11:30:00,12.24,12.24,12.18,12.18,140167.0,9.09,9.09,9.0454,9.0454,140167.0
2016-04-29 11:35:00,12.18,12.2,12.16,12.19,449425.0,9.0454,9.0603,9.0306,9.0528,449425.0
2016-04-29 11:40:00,12.18,12.19,12.15,12.16,62511.0,9.0454,9.0528,9.0231,9.0306,62511.0
2016-04-29 11:45:00,12.16,12.19,12.15,12.19,38252.0,9.0306,9.0528,9.0231,9.0528,38252.0
2016-04-29 11:50:00,12.19,12.22,12.18,12.22,44026.0,9.0528,9.0751,9.0454,9.0751,44026.0
2016-04-29 11:55:00,12.21,12.24,12.21,12.22,88884.0,9.0677,9.09,9.0677,9.0751,88884.0
2016-04-29 12:00:00,12.21,12.22,12.19,12.2,56432.0,9.0677,9.0751,9.0528,9.0603,56432.0
2016-04-29 12:05:00,12.19,12.22,12.19,12.22,26819.0,9.0528,9.0751,9.0528,9.0751,26819.0
2016-04-29 12:10:00,12.21,12.22,12.18,12.19,39810.0,9.0677,9.0751,9.0454,9.0528,39810.0
2016-04-29 12:15:00,12.18,12.22,12.18,12.22,84236.0,9.0454,9.0751,9.0454,9.0751,84236.0
2016-04-29 12:20:00,12.22,12.23,12.19,12.21,197258.0,9.0751,9.0825,9.0528,9.0677,197258.0
2016-04-29 12:25:00,12.2,12.22,12.19,12.2,51048.0,9.0603,9.0751,9.0528,9.0603,51048.0
2016-04-29 12:30:00,12.2,12.21,12.18,12.21,43054.0,9.0603,9.0677,9.0454,9.0677,43054.0
2016-04-29 12:35:00,12.21,12.22,12.19,12.21,63248.0,9.0677,9.0751,9.0528,9.0677,63248.0
2016-04-29 12:40:00,12.2,12.21,12.18,12.19,66498.0,9.0603,9.0677,9.0454,9.0528,66498.0
2016-04-29 12:45:00,12.19,12.21,12.18,12.21,72536.0,9.0528,9.0677,9.0454,9.0677,72536.0
2016-04-29 12:50:00,12.21,12.22,12.18,12.19,47259.0,9.0677,9.0751,9.0454,9.0528,47259.0
2016-04-29 12:55:00,12.2,12.21,12.17,12.19,53942.0,9.0603,9.0677,9.038,9.0528,53942.0
2016-04-29 13:00:00,12.18,12.21,12.18,12.2,72232.0,9.0454,9.0677,9.0454,9.0603,72232.0
2016-04-29 13:05:00,12.2,12.24,12.2,12.24,36939.0,9.0603,9.09,9.0603,9.09,36939.0
2016-04-29 13:10:00,12.24,12.25,12.23,12.25,30278.0,9.09,9.0974,9.0825,9.0974,30278.0
2016-04-29 13:15:00,12.25,12.25,12.24,12.24,34858.0,9.0974,9.0974,9.09,9.09,34858.0
2016-04-29 13:20:00,12.25,12.25,12.22,12.24,61155.0,9.0974,9.0974,9.0751,9.09,61155.0
2016-04-29 13:25:00,12.24,12.25,12.22,12.22,39577.0,9.09,9.0974,9.0751,9.0751,39577.0
2016-04-29 13:30:00,12.22,12.23,12.2,12.2,109692.0,9.0751,9.0825,9.0603,9.0603,109692.0
2016-04-29 13:35:00,12.2,12.21,12.18,12.2,86377.0,9.0603,9.0677,9.0454,9.0603,86377.0
2016-04-29 13:40:00,12.2,12.2,12.18,12.19,111229.0,9.0603,9.0603,9.0454,9.0528,111229.0
2016-04-29 13:45:00,12.19,12.2,12.17,12.19,116289.0,9.0528,9.0603,9.038,9.0528,116289.0
2016-04-29 13:50:00,12.19,12.2,12.18,12.19,85305.0,9.0528,9.0603,9.0454,9.0528,85305.0
2016-04-29 13:55:00,12.19,12.19,12.17,12.17,52311.0,9.0528,9.0528,9.038,9.038,52311.0
2016-04-29 14:00:00,12.17,12.2,12.17,12.2,111513.0,9.038,9.0603,9.038,9.0603,111513.0
2016-04-29 14:05:00,12.2,12.2,12.17,12.17,54421.0,9.0603,9.0603,9.038,9.038,54421.0
2016-04-29 14:10:00,12.16,12.17,12.15,12.15,176051.0,9.0306,9.038,9.0231,9.0231,176051.0
2016-04-29 14:15:00,12.15,12.16,12.13,12.15,180198.0,9.0231,9.0306,9.0083,9.0231,180198.0
2016-04-29 14:20:00,12.16,12.16,12.15,12.15,55436.0,9.0306,9.0306,9.0231,9.0231,55436.0
2016-04-29 14:25:00,12.15,12.18,12.15,12.17,115826.0,9.0231,9.0454,9.0231,9.038,115826.0
2016-04-29 14:30:00,12.17,12.18,12.16,12.18,99048.0,9.038,9.0454,9.0306,9.0454,99048.0
2016-04-29 14:35:00,12.18,12.18,12.16,12.16,73250.0,9.0454,9.0454,9.0306,9.0306,73250.0
2016-04-29 14:40:00,12.16,12.17,12.13,12.16,149874.0,9.0306,9.038,9.0083,9.0306,149874.0
2016-04-29 14:45:00,12.16,12.17,12.15,12.17,143551.0,9.0306,9.038,9.0231,9.038,143551.0
2016-04-29 14:50:00,12.17,12.17,12.13,12.13,142507.0,9.038,9.038,9.0083,9.0083,142507.0
2016-04-29 14:55:00,12.13,12.16,12.13,12.13,142129.0,9.0083,9.0306,9.0083,9.0083,142129.0
2016-04-29 15:00:00,12.13,12.17,12.13,12.17,99988.0,9.0083,9.038,9.0083,9.038,99988.0
2016-04-29 15:05:00,12.17,12.19,12.16,12.17,177251.0,9.038,9.0528,9.0306,9.038,177251.0
2016-04-29 15:10:00,12.17,12.2,12.17,12.2,96527.0,9.038,9.0603,9.038,9.0603,96527.0
2016-04-29 15:15:00,12.19,12.2,12.18,12.19,102702.0,9.0528,9.0603,9.0454,9.0528,102702.0
2016-04-29 15:20:00,12.19,12.22,12.18,12.21,166122.0,9.0528,9.0751,9.0454,9.0677,166122.0
2016-04-29 15:25:00,12.21,12.22,12.19,12.19,125727.0,9.0677,9.0751,9.0528,9.0528,125727.0
2016-04-29 15:30:00,12.19,12.25,12.19,12.25,432804.0,9.0528,9.0974,9.0528,9.0974,432804.0
2016-04-29 15:35:00,12.24,12.25,12.23,12.23,93037.0,9.09,9.0974,9.0825,9.0825,93037.0
2016-04-29 15:40:00,12.24,12.25,12.23,12.24,211889.0,9.09,9.0974,9.0825,9.09,211889.0
2016-04-29 15:45:00,12.24,12.28,12.23,12.26,512182.0,9.09,9.1197,9.0825,9.1048,512182.0
2016-04-29 15:50:00,12.26,12.27,12.26,12.27,321922.0,9.1048,9.1122,9.1048,9.1122,321922.0
2016-04-29 15:55:00,12.27,12.28,12.26,12.26,933213.0,9.1122,9.1197,9.1048,9.1048,933213.0
2016-05-02 09:30:00,12.26,12.33,12.22,12.25,505176.0,9.1048,9.1568,9.0751,9.0974,505176.0
2016-05-02 09:35:00,12.25,12.26,12.14,12.18,192223.0,9.0974,9.1048,9.0157,9.0454,192223.0
2016-05-02 09:40:00,12.18,12.18,12.1,12.12,144113.0,9.0454,9.0454,8.986,9.0008,144113.0
2016-05-02 09:45:00,12.1,12.11,12.05,12.09,167538.0,8.986,8.9934,8.9489,8.9786,167538.0
2016-05-02 09:50:00,12.1,12.13,12.08,12.13,76511.0,8.986,9.0083,8.9711,9.0083,76511.0
2016-05-02 09:55:00,12.12,12.12,12.05,12.05,63779.0,9.0008,9.0008,8.9489,8.9489,63779.0
2016-05-02 10:00:00,12.06,12.12,12.06,12.11,111472.0,8.9563,9.0008,8.9563,8.9934,111472.0
2016-05-02 10:05:00,12.12,12.12,12.06,12.12,127736.0,9.0008,9.0008,8.9563,9.0008,127736.0
2016-05-02 10:10:00,12.12,12.14,12.07,12.1,338777.0,9.0008,9.0157,8.9637,8.986,338777.0
2016-05-02 10:15:00,12.09,12.14,12.09,12.1,195901.0,8.9786,9.0157,8.9786,8.986,195901.0
2016-05-02 10:20:00,12.1,12.11,12.06,12.09,202179.0,8.986,8.9934,8.9563,8.9786,202179.0
2016-05-02 10:25:00,12.09,12.11,12.08,12.09,175919.0,8.9786,8.9934,8.9711,8.9786,175919.0
2016-05-02 10:30:00,12.09,12.11,12.07,12.08,173868.0,8.9786,8.9934,8.9637,8.9711,173868.0
2016-05-02 10:35:00,12.08,12.08,12.05,12.05,108472.0,8.9711,8.9711,8.9489,8.9489,108472.0
2016-05-02 10:40:00,12.05,12.06,12.03,12.04,173973.0,8.9489,8.9563,8.934,8.9414,173973.0
2016-05-02 10:45:00,12.04,12.08,12.03,12.08,148282.0,8.9414,8.9711,8.934,8.9711,148282.0
2016-05-02 10:50:00,12.07,12.08,12.02,12.04,125004.0,8.9637,8.9711,8.9266,8.9414,125004.0
2016-05-02 10:55:00,12.04,12.05,12.02,12.05,100506.0,8.9414,8.9489,8.9266,8.9489,100506.0
2016-05-02 11:00:00,12.05,12.06,12.04,12.04,79822.0,8.9489,8.9563,8.9414,8.9414,79822.0
2016-05-02 11:05:00,12.04,12.07,12.04,12.06,138151.0,8.9414,8.9637,8.9414,8.9563,138151.0
2016-05-02 11:10:00,12.06,12.09,12.04,12.08,231673.0,8.9563,8.9786,8.9414,8.9711,231673.0
2016-05-02 11:15:00,12.08,12.09,12.06,12.07,111756.0,8.9711,8.9786,8.9563,8.9637,111756.0
2016-05-02 11:20:00,12.07,12.07,12.05,12.06,110361.0,8.9637,8.9637,8.9489,8.9563,110361.0
2016-05-02 11:25:00,12.05,12.06,12.03,12.05,99731.0,8.9489,8.9563,8.934,8.9489,99731.0
2016-05-02 11:30:00,12.04,12.06,12.04,12.06,88168.0,8.9414,8.9563,8.9414,8.9563,88168.0
2016-05-02 11:35:00,12.05,12.08,12.05,12.08,53584.0,8.9489,8.9711,8.9489,8.9711,53584.0
2016-05-02 11:40:00,12.08,12.08,12.05,12.05,137681.0,8.9711,8.9711,8.9489,8.9489,137681.0
2016-05-02 11:45:00,12.06,12.06,12.04,12.06,94859.0,8.9563,8.9563,8.9414,8.9563,94859.0
2016-05-02 11:50:00,12.06,12.07,12.05,12.07,33001.0,8.9563,8.9637,8.9489,8.9637,33001.0
2016-05-02 11:55:00,12.07,12.08,12.06,12.07,100551.0,8.9637,8.9711,8.9563,8.9637,100551.0
2016-05-02 12:00:00,12.06,12.08,12.05,12.06,110655.0,8.9563,8.9711,8.9489,8.9563,110655.0
2016-05-02 12:05:00,12.06,12.07,12.05,12.07,52063.0,8.9563,8.9637,8.9489,8.9637,52063.0
2016-05-02 12:10:00,12.07,12.07,12.06,12.07,12815.0,8.9637,8.9637,8.9563,8.9637,12815.0
2016-05-02 12:15:00,12.07,12.08,12.05,12.08,110535.0,8.9637,8.9711,8.9489,8.9711,110535.0
2016-05-02 12:20:00,12.08,12.1,12.08,12.09,69476.0,8.9711,8.986,8.9711,8.9786,69476.0
2016-05-02 12:25:00,12.09,12.1,12.08,12.09,109789.0,8.9786,8.986,8.9711,8.9786,109789.0
2016-05-02 12:30:00,12.09,12.11,12.08,12.1,104382.0,8.9786,8.9934,8.9711,8.986,104382.0
2016-05-02 12:35:00,12.1,12.12,12.09,12.12,58033.0,8.986,9.0008,8.9786,9.0008,58033.0
2016-05-02 12:40:00,12.11,12.13,12.1,12.11,31761.0,8.9934,9.0083,8.986,8.9934,31761.0
2016-05-02 12:45:00,12.11,12.12,12.1,12.1,66667.0,8.9934,9.0008,8.986,8.986,66667.0
2016-05-02 12:50:00,12.1,12.11,12.1,12.1,17400.0,8.986,8.9934,8.986,8.986,17400.0
2016-05-02 12:55:00,12.1,12.11,12.09,12.11,58656.0,8.986,8.9934,8.9786,8.9934,58656.0
2016-05-02 13:00:00,12.11,12.13,12.11,12.11,56959.0,8.9934,9.0083,8.9934,8.9934,56959.0
2016-05-02 13:05:00,12.11,12.13,12.11,12.12,60138.0,8.9934,9.0083,8.9934,9.0008,60138.0
2016-05-02 13:10:00,12.13,12.17,12.11,12.15,111883.0,9.0083,9.038,8.9934,9.0231,111883.0
2016-05-02 13:15:00,12.15,12.16,12.14,12.14,111379.0,9.0231,9.0306,9.0157,9.0157,111379.0
2016-05-02 13:20:00,12.14,12.16,12.14,12.14,68698.0,9.0157,9.0306,9.0157,9.0157,68698.0
2016-05-02 13:25:00,12.14,12.16,12.13,12.15,71700.0,9.0157,9.0306,9.0083,9.0231,71700.0
2016-05-02 13:30:00,12.15,12.16,12.14,12.15,90521.0,9.0231,9.0306,9.0157,9.0231,90521.0
2016-05-02 13:35:00,12.15,12.16,12.14,12.14,54757.0,9.0231,9.0306,9.0157,9.0157,54757.0
2016-05-02 13:40:00,12.14,12.15,12.14,12.14,28991.0,9.0157,9.0231,9.0157,9.0157,28991.0
2016-05-02 13:45:00,12.14,12.17,12.14,12.17,61410.0,9.0157,9.038,9.0157,9.038,61410.0
2016-05-02 13:50:00,12.17,12.18,12.16,12.18,57008.0,9.038,9.0454,9.0306,9.0454,57008.0
2016-05-02 13:55:00,12.18,12.18,12.15,12.15,113113.0,9.0454,9.0454,9.0231,9.0231,113113.0
2016-05-02 14:00:00,12.15,12.16,12.15,12.16,28008.0,9.0231,9.0306,9.0231,9.0306,28008.0
2016-05-02 14:05:00,12.15,12.17,12.14,12.15,171350.0,9.0231,9.038,9.0157,9.0231,171350.0
2016-05-02 14:10:00,12.15,12.16,12.14,12.14,65248.0,9.0231,9.0306,9.0157,9.0157,65248.0
2016-05-02 14:15:00,12.15,12.16,12.14,12.16,97602.0,9.0231,9.0306,9.0157,9.0306,97602.0
2016-05-02 14:20:00,12.16,12.18,12.15,12.16,136134.0,9.0306,9.0454,9.0231,9.0306,136134.0
2016-05-02 14:25:00,12.15,12.16,12.13,12.13,85905.0,9.0231,9.0306,9.0083,9.0083,85905.0
2016-05-02 14:30:00,12.13,12.14,12.09,12.1,389487.0,9.0083,9.0157,8.9786,8.986,389487.0
2016-05-02 14:35:00,12.1,12.11,12.09,12.1,104863.0,8.986,8.9934,8.9786,8.986,104863.0
2016-05-02 14:40:00,12.1,12.1,12.09,12.09,60171.0,8.986,8.986,8.9786,8.9786,60171.0
2016-05-02 14:45:00,12.09,12.1,12.08,12.08,76194.0,8.9786,8.986,8.9711,8.9711,76194.0
2016-05-02 14:50:00,12.08,12.09,12.06,12.08,276821.0,8.9711,8.9786,8.9563,8.9711,276821.0
2016-05-02 14:55:00,12.07,12.11,12.07,12.11,122134.0,8.9637,8.9934,8.9637,8.9934,122134.0
2016-05-02 15:00:00,12.11,12.11,12.1,12.1,51003.0,8.9934,8.9934,8.986,8.986,51003.0
2016-05-02 15:05:00,12.1,12.13,12.1,12.13,101765.0,8.986,9.0083,8.986,9.0083,101765.0
2016-05-02 15:10:00,12.12,12.13,12.11,12.11,62940.0,9.0008,9.0083,8.9934,8.9934,62940.0
2016-05-02 15:15:00,12.11,12.12,12.11,12.11,52508.0,8.9934,9.0008,8.9934,8.9934,52508.0
2016-05-02 15:20:00,12.11,12.13,12.11,12.13,77853.0,8.9934,9.0083,8.9934,9.0083,77853.0
2016-05-02 15:25:00,12.12,12.13,12.12,12.12,40047.0,9.0008,9.0083,9.0008,9.0008,40047.0
2016-05-02 15:30:00,12.13,12.13,12.11,12.12,150134.0,9.0083,9.0083,8.9934,9.0008,150134.0
2016-05-02 15:35:00,12.12,12.14,12.11,12.13,189926.0,9.0008,9.0157,8.9934,9.0083,189926.0
2016-05-02 15:40:00,12.13,12.14,12.13,12.13,126050.0,9.0083,9.0157,9.0083,9.0083,126050.0
2016-05-02 15:45:00,12.13,12.15,12.13,12.14,466127.0,9.0083,9.0231,9.0083,9.0157,466127.0
2016-05-02 15:50:00,12.15,12.15,12.14,12.14,156594.0,9.0231,9.0231,9.0157,9.0157,156594.0
2016-05-02 15:55:00,12.15,12.15,12.12,12.13,1154604.0,9.0231,9.0231,9.0008,9.0083,1154604.0
2016-05-03 09:30:00,12.05,12.11,11.97,11.99,284220.0,8.9489,8.9934,8.8894,8.9043,284220.0
2016-05-03 09:35:00,11.98,11.99,11.9,11.91,301861.0,8.8969,8.9043,8.8375,8.8449,301861.0
2016-05-03 09:40:00,11.9,11.95,11.88,11.9,263983.0,8.8375,8.8746,8.8226,8.8375,263983.0
2016-05-03 09:45:00,11.9,11.91,11.81,11.81,327875.0,8.8375,8.8449,8.7706,8.7706,327875.0
2016-05-03 09:50:00,11.81,11.83,11.79,11.8,213636.0,8.7706,8.7855,8.7558,8.7632,213636.0
2016-05-03 09:55:00,11.8,11.81,11.73,11.76,395268.0,8.7632,8.7706,8.7112,8.7335,395268.0
2016-05-03 10:00:00,11.76,11.77,11.71,11.73,164219.0,8.7335,8.7409,8.6964,8.7112,164219.0
2016-05-03 10:05:00,11.73,11.74,11.7,11.7,97469.0,8.7112,8.7186,8.6889,8.6889,97469.0
2016-05-03 10:10:00,11.7,11.71,11.68,11.71,147637.0,8.6889,8.6964,8.6741,8.6964,147637.0
2016-05-03 10:15:00,11.71,11.81,11.7,11.81,113232.0,8.6964,8.7706,8.6889,8.7706,113232.0
2016-05-03 10:20:00,11.81,11.83,11.78,11.8,124658.0,8.7706,8.7855,8.7483,8.7632,124658.0
2016-05-03 10:25:00,11.8,11.82,11.77,11.77,107717.0,8.7632,8.7781,8.7409,8.7409,107717.0
2016-05-03 10:30:00,11.77,11.77,11.75,11.77,100588.0,8.7409,8.7409,8.7261,8.7409,100588.0
2016-05-03 10:35:00,11.77,11.79,11.73,11.75,343224.0,8.7409,8.7558,8.7112,8.7261,343224.0
2016-05-03 10:40:00,11.75,11.77,11.72,11.75,224563.0,8.7261,8.7409,8.7038,8.7261,224563.0
2016-05-03 10:45:00,11.75,11.77,11.72,11.76,121341.0,8.7261,8.7409,8.7038,8.7335,121341.0
2016-05-03 10:50:00,11.75,11.78,11.71,11.72,150330.0,8.7261,8.7483,8.6964,8.7038,150330.0
2016-05-03 10:55:00,11.73,11.74,11.69,11.73,216377.0,8.7112,8.7186,8.6815,8.7112,216377.0
2016-05-03 11:00:00,11.73,11.77,11.69,11.77,300418.0,8.7112,8.7409,8.6815,8.7409,300418.0
2016-05-03 11:05:00,11.77,11.77,11.73,11.75,70444.0,8.7409,8.7409,8.7112,8.7261,70444.0
2016-05-03 11:10:00,11.75,11.75,11.73,11.73,60307.0,8.7261,8.7261,8.7112,8.7112,60307.0
2016-05-03 11:15:00,11.73,11.74,11.71,11.73,171643.0,8.7112,8.7186,8.6964,8.7112,171643.0
2016-05-03 11:20:00,11.73,11.73,11.7,11.7,49132.0,8.7112,8.7112,8.6889,8.6889,49132.0
2016-05-03 11:25:00,11.71,11.74,11.7,11.71,103043.0,8.6964,8.7186,8.6889,8.6964,103043.0
2016-05-03 11:30:00,11.71,11.74,11.71,11.74,142662.0,8.6964,8.7186,8.6964,8.7186,142662.0
2016-05-03 11:35:00,11.74,11.77,11.73,11.76,146886.0,8.7186,8.7409,8.7112,8.7335,146886.0
2016-05-03 11:40:00,11.76,11.76,11.73,11.75,107605.0,8.7335,8.7335,8.7112,8.7261,107605.0
2016-05-03 11:45:00,11.76,11.76,11.74,11.74,115952.0,8.7335,8.7335,8.7186,8.7186,115952.0
2016-05-03 11:50:00,11.74,11.75,11.72,11.73,170410.0,8.7186,8.7261,8.7038,8.7112,170410.0
2016-05-03 11:55:00,11.73,11.74,11.71,11.71,196892.0,8.7112,8.7186,8.6964,8.6964,196892.0
2016-05-03 12:00:00,11.72,11.75,11.71,11.74,241409.0,8.7038,8.7261,8.6964,8.7186,241409.0
2016-05-03 12:05:00,11.74,11.75,11.73,11.75,87002.0,8.7186,8.7261,8.7112,8.7261,87002.0
2016-05-03 12:10:00,11.75,11.75,11.74,11.75,43456.0,8.7261,8.7261,8.7186,8.7261,43456.0
2016-05-03 12:15:00,11.75,11.75,11.74,11.75,36289.0,8.7261,8.7261,8.7186,8.7261,36289.0
2016-05-03 12:20:00,11.75,11.75,11.73,11.73,101933.0,8.7261,8.7261,8.7112,8.7112,101933.0
2016-05-03 12:25:00,11.73,11.74,11.73,11.73,31595.0,8.7112,8.7186,8.7112,8.7112,31595.0
2016-05-03 12:30:00,11.74,11.75,11.73,11.75,157885.0,8.7186,8.7261,8.7112,8.7261,157885.0
2016-05-03 12:35:00,11.75,11.75,11.7,11.7,268723.0,8.7261,8.7261,8.6889,8.6889,268723.0
2016-05-03 12:40:00,11.7,11.71,11.7,11.7,131767.0,8.6889,8.6964,8.6889,8.6889,131767.0
2016-05-03 12:45:00,11.7,11.71,11.69,11.69,97610.0,8.6889,8.6964,8.6815,8.6815,97610.0
2016-05-03 12:50:00,11.7,11.71,11.69,11.69,137090.0,8.6889,8.6964,8.6815,8.6815,137090.0
2016-05-03 12:55:00,11.69,11.7,11.69,11.69,60987.0,8.6815,8.6889,8.6815,8.6815,60987.0
2016-05-03 13:00:00,11.7,11.7,11.68,11.68,121330.0,8.6889,8.6889,8.6741,8.6741,121330.0
2016-05-03 13:05:00,11.68,11.7,11.67,11.7,239805.0,8.6741,8.6889,8.6667,8.6889,239805.0
2016-05-03 13:10:00,11.7,11.71,11.69,11.7,100775.0,8.6889,8.6964,8.6815,8.6889,100775.0
2016-05-03 13:15:00,11.71,11.71,11.7,11.71,169563.0,8.6964,8.6964,8.6889,8.6964,169563.0
2016-05-03 13:20:00,11.71,11.72,11.69,11.7,218070.0,8.6964,8.7038,8.6815,8.6889,218070.0
2016-05-03 13:25:00,11.7,11.7,11.69,11.69,50752.0,8.6889,8.6889,8.6815,8.6815,50752.0
2016-05-03 13:30:00,11.69,11.7,11.67,11.68,206966.0,8.6815,8.6889,8.6667,8.6741,206966.0
2016-05-03 13:35:00,11.68,11.7,11.67,11.7,287207.0,8.6741,8.6889,8.6667,8.6889,287207.0
2016-05-03 13:40:00,11.7,11.71,11.69,11.69,115644.0,8.6889,8.6964,8.6815,8.6815,115644.0
2016-05-03 13:45:00,11.69,11.7,11.69,11.69,52281.0,8.6815,8.6889,8.6815,8.6815,52281.0
2016-05-03 13:50:00,11.69,11.7,11.67,11.67,149762.0,8.6815,8.6889,8.6667,8.6667,149762.0
2016-05-03 13:55:00,11.67,11.68,11.64,11.64,192094.0,8.6667,8.6741,8.6444,8.6444,192094.0
2016-05-03 14:00:00,11.64,11.65,11.63,11.65,371703.0,8.6444,8.6518,8.637,8.6518,371703.0
2016-05-03 14:05:00,11.65,11.65,11.61,11.63,598110.0,8.6518,8.6518,8.6221,8.637,598110.0
2016-05-03 14:10:00,11.63,11.65,11.62,11.63,150632.0,8.637,8.6518,8.6295,8.637,150632.0
2016-05-03 14:15:00,11.63,11.64,11.61,11.62,181085.0,8.637,8.6444,8.6221,8.6295,181085.0
2016-05-03 14:20:00,11.61,11.63,11.61,11.63,112327.0,8.6221,8.637,8.6221,8.637,112327.0
2016-05-03 14:25:00,11.63,11.65,11.62,11.65,204772.0,8.637,8.6518,8.6295,8.6518,204772.0
2016-05-03 14:30:00,11.66,11.66,11.64,11.65,195757.0,8.6592,8.6592,8.6444,8.6518,195757.0
2016-05-03 14:35:00,11.66,11.67,11.65,11.66,104504.0,8.6592,8.6667,8.6518,8.6592,104504.0
2016-05-03 14:40:00,11.66,11.67,11.66,11.66,36765.0,8.6592,8.6667,8.6592,8.6592,36765.0
2016-05-03 14:45:00,11.66,11.67,11.63,11.63,128840.0,8.6592,8.6667,8.637,8.637,128840.0
2016-05-03 14:50:00,11.63,11.64,11.62,11.63,179412.0,8.637,8.6444,8.6295,8.637,179412.0
2016-05-03 14:55:00,11.64,11.66,11.63,11.66,76082.0,8.6444,8.6592,8.637,8.6592,76082.0
2016-05-03 15:00:00,11.66,11.66,11.65,11.66,54216.0,8.6592,8.6592,8.6518,8.6592,54216.0
2016-05-03 15:05:00,11.65,11.67,11.65,11.66,91398.0,8.6518,8.6667,8.6518,8.6592,91398.0
2016-05-03 15:10:00,11.66,11.67,11.63,11.63,114774.0,8.6592,8.6667,8.637,8.637,114774.0
2016-05-03 15:15:00,11.63,11.66,11.63,11.66,170317.0,8.637,8.6592,8.637,8.6592,170317.0
2016-05-03 15:20:00,11.66,11.67,11.64,11.66,156196.0,8.6592,8.6667,8.6444,8.6592,156196.0
2016-05-03 15:25:00,11.66,11.68,11.65,11.66,70970.0,8.6592,8.6741,8.6518,8.6592,70970.0
2016-05-03 15:30:00,11.66,11.67,11.65,11.65,223723.0,8.6592,8.6667,8.6518,8.6518,223723.0
2016-05-03 15:35:00,11.65,11.67,11.65,11.66,141276.0,8.6518,8.6667,8.6518,8.6592,141276.0
2016-05-03 15:40:00,11.67,11.68,11.66,11.68,255642.0,8.6667,8.6741,8.6592,8.6741,255642.0
2016-05-03 15:45:00,11.68,11.7,11.67,11.7,358012.0,8.6741,8.6889,8.6667,8.6889,358012.0
2016-05-03 15:50:00,11.69,11.7,11.68,11.68,360352.0,8.6815,8.6889,8.6741,8.6741,360352.0
2016-05-03 15:55:00,11.68,11.71,11.67,11.7,1511438.0,8.6741,8.6964,8.6667,8.6889,1511438.0
2016-05-04 09:30:00,11.64,11.72,11.58,11.7,235159.0,8.6444,8.7038,8.5998,8.6889,235159.0
2016-05-04 09:35:00,11.7,11.71,11.64,11.68,57654.0,8.6889,8.6964,8.6444,8.6741,57654.0
2016-05-04 09:40:00,11.67,11.7,11.65,11.66,103749.0,8.6667,8.6889,8.6518,8.6592,103749.0
2016-05-04 09:45:00,11.66,11.73,11.66,11.72,91257.0,8.6592,8.7112,8.6592,8.7038,91257.0
2016-05-04 09:50:00,11.73,11.78,11.72,11.78,58590.0,8.7112,8.7483,8.7038,8.7483,58590.0
2016-05-04 09:55:00,11.78,11.79,11.74,11.77,71872.0,8.7483,8.7558,8.7186,8.7409,71872.0
2016-05-04 10:00:00,11.77,11.8,11.75,11.78,76625.0,8.7409,8.7632,8.7261,8.7483,76625.0
2016-05-04 10:05:00,11.76,11.76,11.69,11.73,103229.0,8.7335,8.7335,8.6815,8.7112,103229.0
2016-05-04 10:10:00,11.74,11.78,11.72,11.73,107446.0,8.7186,8.7483,8.7038,8.7112,107446.0
2016-05-04 10:15:00,11.73,11.74,11.71,11.74,61642.0,8.7112,8.7186,8.6964,8.7186,61642.0
2016-05-04 10:20:00,11.74,11.75,11.7,11.71,73507.0,8.7186,8.7261,8.6889,8.6964,73507.0
2016-05-04 10:25:00,11.71,11.75,11.71,11.74,115268.0,8.6964,8.7261,8.6964,8.7186,115268.0
2016-05-04 10:30:00,11.74,11.74,11.68,11.7,127165.0,8.7186,8.7186,8.6741,8.6889,127165.0
2016-05-04 10:35:00,11.7,11.72,11.67,11.72,100052.0,8.6889,8.7038,8.6667,8.7038,100052.0
2016-05-04 10:40:00,11.71,11.74,11.67,11.69,135796.0,8.6964,8.7186,8.6667,8.6815,135796.0
2016-05-04 10:45:00,11.69,11.69,11.66,11.67,120053.0,8.6815,8.6815,8.6592,8.6667,120053.0
2016-05-04 10:50:00,11.67,11.7,11.66,11.7,76153.0,8.6667,8.6889,8.6592,8.6889,76153.0
2016-05-04 10:55:00,11.7,11.72,11.69,11.71,139628.0,8.6889,8.7038,8.6815,8.6964,139628.0
2016-05-04 11:00:00,11.71,11.74,11.7,11.74,151838.0,8.6964,8.7186,8.6889,8.7186,151838.0
2016-05-04 11:05:00,11.74,11.74,11.71,11.71,105080.0,8.7186,8.7186,8.6964,8.6964,105080.0
2016-05-04 11:10:00,11.72,11.72,11.66,11.67,97203.0,8.7038,8.7038,8.6592,8.6667,97203.0
2016-05-04 11:15:00,11.67,11.68,11.66,11.67,106342.0,8.6667,8.6741,8.6592,8.6667,106342.0
2016-05-04 11:20:00,11.67,11.67,11.63,11.65,123239.0,8.6667,8.6667,8.637,8.6518,123239.0
2016-05-04 11:25:00,11.64,11.65,11.62,11.63,66105.0,8.6444,8.6518,8.6295,8.637,66105.0
2016-05-04 11:30:00,11.63,11.7,11.62,11.7,74471.0,8.637,8.6889,8.6295,8.6889,74471.0
2016-05-04 11:35:00,11.7,11.72,11.67,11.69,73639.0,8.6889,8.7038,8.6667,8.6815,73639.0
2016-05-04 11:40:00,11.69,11.69,11.65,11.66,43743.0,8.6815,8.6815,8.6518,8.6592,43743.0
2016-05-04 11:45:00,11.65,11.68,11.65,11.68,78658.0,8.6518,8.6741,8.6518,8.6741,78658.0
2016-05-04 11:50:00,11.68,11.68,11.64,11.64,48989.0,8.6741,8.6741,8.6444,8.6444,48989.0
2016-05-04 11:55:00,11.64,11.66,11.64,11.65,56568.0,8.6444,8.6592,8.6444,8.6518,56568.0
2016-05-04 12:00:00,11.65,11.66,11.64,11.66,58109.0,8.6518,8.6592,8.6444,8.6592,58109.0
2016-05-04 12:05:00,11.66,11.66,11.64,11.65,93232.0,8.6592,8.6592,8.6444,8.6518,93232.0
2016-05-04 12:10:00,11.65,11.65,11.63,11.64,128077.0,8.6518,8.6518,8.637,8.6444,128077.0
2016-05-04 12:15:00,11.65,11.65,11.62,11.63,208667.0,8.6518,8.6518,8.6295,8.637,208667.0
2016-05-04 12:20:00,11.62,11.65,11.62,11.65,65578.0,8.6295,8.6518,8.6295,8.6518,65578.0
2016-05-04 12:25:00,11.65,11.65,11.63,11.63,54828.0,8.6518,8.6518,8.637,8.637,54828.0
2016-05-04 12:30:00,11.63,11.66,11.63,11.65,78373.0,8.637,8.6592,8.637,8.6518,78373.0
2016-05-04 12:35:00,11.65,11.66,11.65,11.66,40312.0,8.6518,8.6592,8.6518,8.6592,40312.0
2016-05-04 12:40:00,11.66,11.66,11.62,11.63,110191.0,8.6592,8.6592,8.6295,8.637,110191.0
2016-05-04 12:45:00,11.63,11.63,11.62,11.63,16855.0,8.637,8.637,8.6295,8.637,16855.0
2016-05-04 12:50:00,11.63,11.63,11.6,11.63,47470.0,8.637,8.637,8.6147,8.637,47470.0
2016-05-04 12:55:00,11.62,11.63,11.6,11.61,40431.0,8.6295,8.637,8.6147,8.6221,40431.0
2016-05-04 13:00:00,11.61,11.62,11.59,11.6,142491.0,8.6221,8.6295,8.6072,8.6147,142491.0
2016-05-04 13:05:00,11.61,11.61,11.59,11.6,29683.0,8.6221,8.6221,8.6072,8.6147,29683.0
2016-05-04 13:10:00,11.59,11.6,11.58,11.59,105205.0,8.6072,8.6147,8.5998,8.6072,105205.0
2016-05-04 13:15:00,11.58,11.6,11.57,11.59,119179.0,8.5998,8.6147,8.5924,8.6072,119179.0
2016-05-04 13:20:00,11.58,11.59,11.57,11.57,50634.0,8.5998,8.6072,8.5924,8.5924,50634.0
2016-05-04 13:25:00,11.57,11.57,11.54,11.55,221603.0,8.5924,8.5924,8.5701,8.5775,221603.0
2016-05-04 13:30:00,11.55,11.56,11.54,11.54,48311.0,8.5775,8.585,8.5701,8.5701,48311.0
2016-05-04 13:35:00,11.54,11.57,11.54,11.54,107808.0,8.5701,8.5924,8.5701,8.5701,107808.0
2016-05-04 13:40:00,11.54,11.56,11.54,11.54,110991.0,8.5701,8.585,8.5701,8.5701,110991.0
2016-05-04 13:45:00,11.54,11.56,11.53,11.55,76343.0,8.5701,8.585,8.5627,8.5775,76343.0
2016-05-04 13:50:00,11.56,11.58,11.55,11.57,164814.0,8.585,8.5998,8.5775,8.5924,164814.0
2016-05-04 13:55:00,11.58,11.58,11.52,11.54,77275.0,8.5998,8.5998,8.5553,8.5701,77275.0
2016-05-04 14:00:00,11.53,11.54,11.52,11.54,116023.0,8.5627,8.5701,8.5553,8.5701,116023.0
2016-05-04 14:05:00,11.54,11.54,11.52,11.54,86296.0,8.5701,8.5701,8.5553,8.5701,86296.0
2016-05-04 14:10:00,11.54,11.54,11.53,11.54,28241.0,8.5701,8.5701,8.5627,8.5701,28241.0
2016-05-04 14:15:00,11.54,11.54,11.53,11.54,26888.0,8.5701,8.5701,8.5627,8.5701,26888.0
2016-05-04 14:20:00,11.54,11.57,11.53,11.57,101744.0,8.5701,8.5924,8.5627,8.5924,101744.0
2016-05-04 14:25:00,11.57,11.58,11.56,11.58,38322.0,8.5924,8.5998,8.585,8.5998,38322.0
2016-05-04 14:30:00,11.58,11.58,11.57,11.58,50767.0,8.5998,8.5998,8.5924,8.5998,50767.0
2016-05-04 14:35:00,11.58,11.58,11.57,11.58,35739.0,8.5998,8.5998,8.5924,8.5998,35739.0
2016-05-04 14:40:00,11.58,11.58,11.57,11.57,33245.0,8.5998,8.5998,8.5924,8.5924,33245.0
2016-05-04 14:45:00,11.58,11.58,11.57,11.57,28440.0,8.5998,8.5998,8.5924,8.5924,28440.0
2016-05-04 14:50:00,11.58,11.59,11.57,11.59,66450.0,8.5998,8.6072,8.5924,8.6072,66450.0
2016-05-04 14:55:00,11.59,11.6,11.58,11.6,41053.0,8.6072,8.6147,8.5998,8.6147,41053.0
2016-05-04 15:00:00,11.6,11.6,11.57,11.58,104492.0,8.6147,8.6147,8.5924,8.5998,104492.0
2016-05-04 15:05:00,11.58,11.59,11.57,11.59,45813.0,8.5998,8.6072,8.5924,8.6072,45813.0
2016-05-04 15:10:00,11.59,11.61,11.58,11.61,51194.0,8.6072,8.6221,8.5998,8.6221,51194.0
2016-05-04 15:15:00,11.6,11.61,11.59,11.6,74377.0,8.6147,8.6221,8.6072,8.6147,74377.0
2016-05-04 15:20:00,11.59,11.6,11.58,11.59,72542.0,8.6072,8.6147,8.5998,8.6072,72542.0
2016-05-04 15:25:00,11.59,11.6,11.58,11.59,70767.0,8.6072,8.6147,8.5998,8.6072,70767.0
2016-05-04 15:30:00,11.58,11.59,11.58,11.58,52450.0,8.5998,8.6072,8.5998,8.5998,52450.0
2016-05-04 15:35:00,11.58,11.59,11.58,11.59,66113.0,8.5998,8.6072,8.5998,8.6072,66113.0
2016-05-04 15:40:00,11.58,11.61,11.58,11.6,144266.0,8.5998,8.6221,8.5998,8.6147,144266.0
2016-05-04 15:45:00,11.6,11.61,11.59,11.6,214021.0,8.6147,8.6221,8.6072,8.6147,214021.0
2016-05-04 15:50:00,11.6,11.6,11.59,11.6,213025.0,8.6147,8.6147,8.6072,8.6147,213025.0
2016-05-04 15:55:00,11.59,11.6,11.58,11.59,663334.0,8.6072,8.6147,8.5998,8.6072,663334.0
2016-05-05 09:30:00,11.67,11.74,11.66,11.68,196316.0,8.6667,8.7186,8.6592,8.6741,196316.0
2016-05-05 09:35:00,11.68,11.69,11.61,11.63,70676.0,8.6741,8.6815,8.6221,8.637,70676.0
2016-05-05 09:40:00,11.63,11.65,11.55,11.55,70923.0,8.637,8.6518,8.5775,8.5775,70923.0
2016-05-05 09:45:00,11.55,11.6,11.53,11.6,60315.0,8.5775,8.6147,8.5627,8.6147,60315.0
2016-05-05 09:50:00,11.6,11.65,11.59,11.63,52086.0,8.6147,8.6518,8.6072,8.637,52086.0
2016-05-05 09:55:00,11.64,11.68,11.63,11.65,44430.0,8.6444,8.6741,8.637,8.6518,44430.0
2016-05-05 10:00:00,11.64,11.67,11.61,11.67,97779.0,8.6444,8.6667,8.6221,8.6667,97779.0
2016-05-05 10:05:00,11.67,11.68,11.63,11.65,42608.0,8.6667,8.6741,8.637,8.6518,42608.0
2016-05-05 10:10:00,11.65,11.67,11.63,11.67,63890.0,8.6518,8.6667,8.637,8.6667,63890.0
2016-05-05 10:15:00,11.67,11.68,11.6,11.63,122373.0,8.6667,8.6741,8.6147,8.637,122373.0
2016-05-05 10:20:00,11.63,11.65,11.56,11.58,113873.0,8.637,8.6518,8.585,8.5998,113873.0
2016-05-05 10:25:00,11.58,11.59,11.54,11.55,73242.0,8.5998,8.6072,8.5701,8.5775,73242.0
2016-05-05 10:30:00,11.55,11.61,11.55,11.6,72238.0,8.5775,8.6221,8.5775,8.6147,72238.0
2016-05-05 10:35:00,11.61,11.63,11.59,11.61,95178.0,8.6221,8.637,8.6072,8.6221,95178.0
2016-05-05 10:40:00,11.61,11.63,11.59,11.62,137286.0,8.6221,8.637,8.6072,8.6295,137286.0
2016-05-05 10:45:00,11.62,11.64,11.61,11.62,72866.0,8.6295,8.6444,8.6221,8.6295,72866.0
2016-05-05 10:50:00,11.63,11.65,11.61,11.63,75160.0,8.637,8.6518,8.6221,8.637,75160.0
2016-05-05 10:55:00,11.63,11.66,11.62,11.65,75171.0,8.637,8.6592,8.6295,8.6518,75171.0
2016-05-05 11:00:00,11.65,11.66,11.63,11.65,51465.0,8.6518,8.6592,8.637,8.6518,51465.0
2016-05-05 11:05:00,11.65,11.66,11.63,11.64,56385.0,8.6518,8.6592,8.637,8.6444,56385.0
2016-05-05 11:10:00,11.63,11.66,11.63,11.63,27405.0,8.637,8.6592,8.637,8.637,27405.0
2016-05-05 11:15:00,11.63,11.66,11.63,11.64,51781.0,8.637,8.6592,8.637,8.6444,51781.0
2016-05-05 11:20:00,11.63,11.64,11.6,11.6,137144.0,8.637,8.6444,8.6147,8.6147,137144.0
2016-05-05 11:25:00,11.61,11.61,11.6,11.61,36881.0,8.6221,8.6221,8.6147,8.6221,36881.0
2016-05-05 11:30:00,11.61,11.61,11.56,11.58,150226.0,8.6221,8.6221,8.585,8.5998,150226.0
2016-05-05 11:35:00,11.59,11.63,11.58,11.6,86263.0,8.6072,8.637,8.5998,8.6147,86263.0
2016-05-05 11:40:00,11.6,11.62,11.59,11.62,53976.0,8.6147,8.6295,8.6072,8.6295,53976.0
2016-05-05 11:45:00,11.61,11.62,11.59,11.6,42349.0,8.6221,8.6295,8.6072,8.6147,42349.0
2016-05-05 11:50:00,11.6,11.61,11.58,11.6,46389.0,8.6147,8.6221,8.5998,8.6147,46389.0
2016-05-05 11:55:00,11.59,11.6,11.56,11.57,85050.0,8.6072,8.6147,8.585,8.5924,85050.0
2016-05-05 12:00:00,11.57,11.59,11.56,11.58,83138.0,8.5924,8.6072,8.585,8.5998,83138.0
2016-05-05 12:05:00,11.58,11.59,11.56,11.56,70705.0,8.5998,8.6072,8.585,8.585,70705.0
2016-05-05 12:10:00,11.56,11.58,11.56,11.58,29981.0,8.585,8.5998,8.585,8.5998,29981.0
2016-05-05 12:15:00,11.57,11.59,11.56,11.59,50825.0,8.5924,8.6072,8.585,8.6072,50825.0
2016-05-05 12:20:00,11.59,11.6,11.57,11.58,62033.0,8.6072,8.6147,8.5924,8.5998,62033.0
2016-05-05 12:25:00,11.59,11.6,11.56,11.57,103293.0,8.6072,8.6147,8.585,8.5924,103293.0
2016-05-05 12:30:00,11.56,11.57,11.55,11.57,57499.0,8.585,8.5924,8.5775,8.5924,57499.0
2016-05-05 12:35:00,11.57,11.59,11.56,11.58,42198.0,8.5924,8.6072,8.585,8.5998,42198.0
2016-05-05 12:40:00,11.59,11.6,11.58,11.59,50338.0,8.6072,8.6147,8.5998,8.6072,50338.0
2016-05-05 12:45:00,11.6,11.6,11.57,11.6,31219.0,8.6147,8.6147,8.5924,8.6147,31219.0
2016-05-05 12:50:00,11.6,11.61,11.6,11.61,21494.0,8.6147,8.6221,8.6147,8.6221,21494.0
2016-05-05 12:55:00,11.61,11.61,11.59,11.6,33174.0,8.6221,8.6221,8.6072,8.6147,33174.0
2016-05-05 13:00:00,11.59,11.6,11.57,11.58,48141.0,8.6072,8.6147,8.5924,8.5998,48141.0
2016-05-05 13:05:00,11.59,11.59,11.56,11.57,38709.0,8.6072,8.6072,8.585,8.5924,38709.0
2016-05-05 13:10:00,11.56,11.57,11.55,11.56,68708.0,8.585,8.5924,8.5775,8.585,68708.0
2016-05-05 13:15:00,11.55,11.57,11.54,11.57,61673.0,8.5775,8.5924,8.5701,8.5924,61673.0
2016-05-05 13:20:00,11.57,11.57,11.53,11.53,64682.0,8.5924,8.5924,8.5627,8.5627,64682.0
2016-05-05 13:25:00,11.53,11.55,11.52,11.52,96873.0,8.5627,8.5775,8.5553,8.5553,96873.0
2016-05-05 13:30:00,11.53,11.53,11.5,11.5,111141.0,8.5627,8.5627,8.5404,8.5404,111141.0
2016-05-05 13:35:00,11.5,11.51,11.48,11.48,156268.0,8.5404,8.5478,8.5256,8.5256,156268.0
2016-05-05 13:40:00,11.49,11.49,11.48,11.48,41051.0,8.533,8.533,8.5256,8.5256,41051.0
2016-05-05 13:45:00,11.49,11.5,11.48,11.49,64376.0,8.533,8.5404,8.5256,8.533,64376.0
2016-05-05 13:50:00,11.49,11.49,11.45,11.45,114570.0,8.533,8.533,8.5033,8.5033,114570.0
2016-05-05 13:55:00,11.45,11.46,11.44,11.45,65792.0,8.5033,8.5107,8.4958,8.5033,65792.0
2016-05-05 14:00:00,11.45,11.48,11.43,11.47,110293.0,8.5033,8.5256,8.4884,8.5181,110293.0
2016-05-05 14:05:00,11.48,11.49,11.46,11.49,84130.0,8.5256,8.533,8.5107,8.533,84130.0
2016-05-05 14:10:00,11.49,11.49,11.46,11.46,44729.0,8.533,8.533,8.5107,8.5107,44729.0
2016-05-05 14:15:00,11.47,11.48,11.45,11.45,95443.0,8.5181,8.5256,8.5033,8.5033,95443.0
2016-05-05 14:20:00,11.46,11.49,11.45,11.48,119505.0,8.5107,8.533,8.5033,8.5256,119505.0
2016-05-05 14:25:00,11.48,11.49,11.47,11.48,97416.0,8.5256,8.533,8.5181,8.5256,97416.0
2016-05-05 14:30:00,11.47,11.48,11.46,11.47,122119.0,8.5181,8.5256,8.5107,8.5181,122119.0
2016-05-05 14:35:00,11.47,11.49,11.46,11.46,99605.0,8.5181,8.533,8.5107,8.5107,99605.0
2016-05-05 14:40:00,11.46,11.49,11.46,11.48,70119.0,8.5107,8.533,8.5107,8.5256,70119.0
2016-05-05 14:45:00,11.48,11.49,11.47,11.49,173627.0,8.5256,8.533,8.5181,8.533,173627.0
2016-05-05 14:50:00,11.48,11.49,11.47,11.47,34993.0,8.5256,8.533,8.5181,8.5181,34993.0
2016-05-05 14:55:00,11.47,11.48,11.45,11.45,91205.0,8.5181,8.5256,8.5033,8.5033,91205.0
2016-05-05 15:00:00,11.45,11.46,11.43,11.45,144055.0,8.5033,8.5107,8.4884,8.5033,144055.0
2016-05-05 15:05:00,11.45,11.46,11.44,11.45,53183.0,8.5033,8.5107,8.4958,8.5033,53183.0
2016-05-05 15:10:00,11.46,11.47,11.45,11.46,67090.0,8.5107,8.5181,8.5033,8.5107,67090.0
2016-05-05 15:15:00,11.46,11.47,11.44,11.44,77607.0,8.5107,8.5181,8.4958,8.4958,77607.0
2016-05-05 15:20:00,11.45,11.45,11.44,11.45,109470.0,8.5033,8.5033,8.4958,8.5033,109470.0
2016-05-05 15:25:00,11.45,11.45,11.42,11.44,307602.0,8.5033,8.5033,8.481,8.4958,307602.0
2016-05-05 15:30:00,11.44,11.45,11.43,11.44,87081.0,8.4958,8.5033,8.4884,8.4958,87081.0
2016-05-05 15:35:00,11.44,11.44,11.42,11.43,95847.0,8.4958,8.4958,8.481,8.4884,95847.0
2016-05-05 15:40:00,11.42,11.44,11.42,11.44,167013.0,8.481,8.4958,8.481,8.4958,167013.0
2016-05-05 15:45:00,11.44,11.45,11.42,11.42,533412.0,8.4958,8.5033,8.481,8.481,533412.0
2016-05-05 15:50:00,11.43,11.43,11.4,11.41,535490.0,8.4884,8.4884,8.4661,8.4736,535490.0
2016-05-05 15:55:00,11.41,11.45,11.4,11.44,730089.0,8.4736,8.5033,8.4661,8.4958,730089.0
2016-05-06 09:30:00,11.4,11.45,11.37,11.44,219129.0,8.4661,8.5033,8.4439,8.4958,219129.0
2016-05-06 09:35:00,11.45,11.45,11.4,11.44,168340.0,8.5033,8.5033,8.4661,8.4958,168340.0
2016-05-06 09:40:00,11.44,11.5,11.44,11.48,116165.0,8.4958,8.5404,8.4958,8.5256,116165.0
2016-05-06 09:45:00,11.47,11.48,11.43,11.45,99876.0,8.5181,8.5256,8.4884,8.5033,99876.0
2016-05-06 09:50:00,11.45,11.45,11.41,11.43,147167.0,8.5033,8.5033,8.4736,8.4884,147167.0
2016-05-06 09:55:00,11.43,11.43,11.41,11.43,95880.0,8.4884,8.4884,8.4736,8.4884,95880.0
2016-05-06 10:00:00,11.43,11.47,11.42,11.46,159276.0,8.4884,8.5181,8.481,8.5107,159276.0
2016-05-06 10:05:00,11.46,11.49,11.45,11.46,287188.0,8.5107,8.533,8.5033,8.5107,287188.0
2016-05-06 10:10:00,11.47,11.5,11.46,11.48,231696.0,8.5181,8.5404,8.5107,8.5256,231696.0
2016-05-06 10:15:00,11.48,11.5,11.47,11.5,34010.0,8.5256,8.5404,8.5181,8.5404,34010.0
2016-05-06 10:20:00,11.5,11.5,11.43,11.44,79808.0,8.5404,8.5404,8.4884,8.4958,79808.0
2016-05-06 10:25:00,11.45,11.49,11.44,11.49,116460.0,8.5033,8.533,8.4958,8.533,116460.0
2016-05-06 10:30:00,11.48,11.5,11.45,11.48,96101.0,8.5256,8.5404,8.5033,8.5256,96101.0
2016-05-06 10:35:00,11.48,11.49,11.43,11.44,61829.0,8.5256,8.533,8.4884,8.4958,61829.0
2016-05-06 10:40:00,11.45,11.45,11.42,11.45,226108.0,8.5033,8.5033,8.481,8.5033,226108.0
2016-05-06 10:45:00,11.44,11.45,11.4,11.41,102796.0,8.4958,8.5033,8.4661,8.4736,102796.0
2016-05-06 10:50:00,11.41,11.47,11.4,11.47,130122.0,8.4736,8.5181,8.4661,8.5181,130122.0
2016-05-06 10:55:00,11.47,11.48,11.44,11.46,40055.0,8.5181,8.5256,8.4958,8.5107,40055.0
2016-05-06 11:00:00,11.46,11.49,11.45,11.49,70156.0,8.5107,8.533,8.5033,8.533,70156.0
2016-05-06 11:05:00,11.49,11.49,11.47,11.48,40132.0,8.533,8.533,8.5181,8.5256,40132.0
2016-05-06 11:10:00,11.47,11.49,11.45,11.47,81391.0,8.5181,8.533,8.5033,8.5181,81391.0
2016-05-06 11:15:00,11.47,11.5,11.46,11.49,81258.0,8.5181,8.5404,8.5107,8.533,81258.0
2016-05-06 11:20:00,11.49,11.51,11.47,11.47,138763.0,8.533,8.5478,8.5181,8.5181,138763.0
2016-05-06 11:25:00,11.47,11.49,11.46,11.49,55842.0,8.5181,8.533,8.5107,8.533,55842.0
2016-05-06 11:30:00,11.49,11.49,11.46,11.46,122239.0,8.533,8.533,8.5107,8.5107,122239.0
2016-05-06 11:35:00,11.46,11.48,11.46,11.47,25545.0,8.5107,8.5256,8.5107,8.5181,25545.0
2016-05-06 11:40:00,11.47,11.47,11.44,11.45,54221.0,8.5181,8.5181,8.4958,8.5033,54221.0
2016-05-06 11:45:00,11.44,11.45,11.43,11.45,65527.0,8.4958,8.5033,8.4884,8.5033,65527.0
2016-05-06 11:50:00,11.45,11.46,11.44,11.46,81760.0,8.5033,8.5107,8.4958,8.5107,81760.0
2016-05-06 11:55:00,11.45,11.46,11.45,11.46,20992.0,8.5033,8.5107,8.5033,8.5107,20992.0
2016-05-06 12:00:00,11.46,11.47,11.46,11.47,17489.0,8.5107,8.5181,8.5107,8.5181,17489.0
2016-05-06 12:05:00,11.47,11.48,11.46,11.48,33428.0,8.5181,8.5256,8.5107,8.5256,33428.0
2016-05-06 12:10:00,11.48,11.5,11.47,11.5,63068.0,8.5256,8.5404,8.5181,8.5404,63068.0
2016-05-06 12:15:00,11.5,11.5,11.48,11.5,71844.0,8.5404,8.5404,8.5256,8.5404,71844.0
2016-05-06 12:20:00,11.49,11.51,11.48,11.5,57664.0,8.533,8.5478,8.5256,8.5404,57664.0
2016-05-06 12:25:00,11.5,11.5,11.49,11.5,24835.0,8.5404,8.5404,8.533,8.5404,24835.0
2016-05-06 12:30:00,11.5,11.5,11.48,11.49,125789.0,8.5404,8.5404,8.5256,8.533,125789.0
2016-05-06 12:35:00,11.49,11.51,11.48,11.5,61894.0,8.533,8.5478,8.5256,8.5404,61894.0
2016-05-06 12:40:00,11.5,11.51,11.49,11.5,49691.0,8.5404,8.5478,8.533,8.5404,49691.0
2016-05-06 12:45:00,11.5,11.5,11.48,11.5,47622.0,8.5404,8.5404,8.5256,8.5404,47622.0
2016-05-06 12:50:00,11.5,11.51,11.49,11.5,43085.0,8.5404,8.5478,8.533,8.5404,43085.0
2016-05-06 12:55:00,11.49,11.51,11.49,11.51,60146.0,8.533,8.5478,8.533,8.5478,60146.0
2016-05-06 13:00:00,11.51,11.51,11.49,11.5,31586.0,8.5478,8.5478,8.533,8.5404,31586.0
2016-05-06 13:05:00,11.5,11.52,11.5,11.51,73533.0,8.5404,8.5553,8.5404,8.5478,73533.0
2016-05-06 13:10:00,11.51,11.54,11.5,11.54,73508.0,8.5478,8.5701,8.5404,8.5701,73508.0
2016-05-06 13:15:00,11.53,11.54,11.53,11.54,18750.0,8.5627,8.5701,8.5627,8.5701,18750.0
2016-05-06 13:20:00,11.54,11.54,11.52,11.54,32956.0,8.5701,8.5701,8.5553,8.5701,32956.0
2016-05-06 13:25:00,11.54,11.54,11.52,11.53,34339.0,8.5701,8.5701,8.5553,8.5627,34339.0
2016-05-06 13:30:00,11.53,11.53,11.5,11.51,70205.0,8.5627,8.5627,8.5404,8.5478,70205.0
2016-05-06 13:35:00,11.51,11.52,11.5,11.52,125193.0,8.5478,8.5553,8.5404,8.5553,125193.0
2016-05-06 13:40:00,11.52,11.52,11.49,11.51,95532.0,8.5553,8.5553,8.533,8.5478,95532.0
2016-05-06 13:45:00,11.51,11.53,11.5,11.53,38677.0,8.5478,8.5627,8.5404,8.5627,38677.0
2016-05-06 13:50:00,11.52,11.55,11.52,11.55,38712.0,8.5553,8.5775,8.5553,8.5775,38712.0
2016-05-06 13:55:00,11.55,11.57,11.54,11.57,39245.0,8.5775,8.5924,8.5701,8.5924,39245.0
2016-05-06 14:00:00,11.57,11.59,11.56,11.59,92732.0,8.5924,8.6072,8.585,8.6072,92732.0
2016-05-06 14:05:00,11.59,11.6,11.58,11.6,71316.0,8.6072,8.6147,8.5998,8.6147,71316.0
2016-05-06 14:10:00,11.6,11.6,11.58,11.6,103155.0,8.6147,8.6147,8.5998,8.6147,103155.0
2016-05-06 14:15:00,11.6,11.6,11.59,11.6,39130.0,8.6147,8.6147,8.6072,8.6147,39130.0
2016-05-06 14:20:00,11.6,11.6,11.59,11.6,53839.0,8.6147,8.6147,8.6072,8.6147,53839.0
2016-05-06 14:25:00,11.6,11.6,11.58,11.58,74640.0,8.6147,8.6147,8.5998,8.5998,74640.0
2016-05-06 14:30:00,11.59,11.61,11.58,11.6,91849.0,8.6072,8.6221,8.5998,8.6147,91849.0
2016-05-06 14:35:00,11.61,11.62,11.6,11.62,126342.0,8.6221,8.6295,8.6147,8.6295,126342.0
2016-05-06 14:40:00,11.62,11.63,11.61,11.63,64969.0,8.6295,8.637,8.6221,8.637,64969.0
2016-05-06 14:45:00,11.63,11.64,11.62,11.64,65333.0,8.637,8.6444,8.6295,8.6444,65333.0
2016-05-06 14:50:00,11.63,11.64,11.61,11.61,98084.0,8.637,8.6444,8.6221,8.6221,98084.0
2016-05-06 14:55:00,11.62,11.63,11.6,11.62,119216.0,8.6295,8.637,8.6147,8.6295,119216.0
2016-05-06 15:00:00,11.62,11.63,11.6,11.61,103475.0,8.6295,8.637,8.6147,8.6221,103475.0
2016-05-06 15:05:00,11.6,11.61,11.59,11.61,95147.0,8.6147,8.6221,8.6072,8.6221,95147.0
2016-05-06 15:10:00,11.61,11.61,11.58,11.59,110574.0,8.6221,8.6221,8.5998,8.6072,110574.0
2016-05-06 15:15:00,11.59,11.6,11.58,11.59,68783.0,8.6072,8.6147,8.5998,8.6072,68783.0
2016-05-06 15:20:00,11.58,11.59,11.58,11.59,26586.0,8.5998,8.6072,8.5998,8.6072,26586.0
2016-05-06 15:25:00,11.59,11.6,11.58,11.6,139210.0,8.6072,8.6147,8.5998,8.6147,139210.0
2016-05-06 15:30:00,11.6,11.6,11.57,11.58,108054.0,8.6147,8.6147,8.5924,8.5998,108054.0
2016-05-06 15:35:00,11.58,11.59,11.57,11.58,177626.0,8.5998,8.6072,8.5924,8.5998,177626.0
2016-05-06 15:40:00,11.58,11.59,11.56,11.56,160618.0,8.5998,8.6072,8.585,8.585,160618.0
2016-05-06 15:45:00,11.57,11.57,11.56,11.57,159661.0,8.5924,8.5924,8.585,8.5924,159661.0
2016-05-06 15:50:00,11.57,11.59,11.56,11.59,344175.0,8.5924,8.6072,8.585,8.6072,344175.0
2016-05-06 15:55:00,11.59,11.59,11.58,11.59,313809.0,8.6072,8.6072,8.5998,8.6072,313809.0
2016-05-09 09:30:00,11.58,11.6,11.54,11.59,192599.0,8.5998,8.6147,8.5701,8.6072,192599.0
2016-05-09 09:35:00,11.59,11.62,11.57,11.59,84285.0,8.6072,8.6295,8.5924,8.6072,84285.0
2016-05-09 09:40:00,11.58,11.63,11.54,11.62,135567.0,8.5998,8.637,8.5701,8.6295,135567.0
2016-05-09 09:45:00,11.61,11.63,11.5,11.5,82156.0,8.6221,8.637,8.5404,8.5404,82156.0
2016-05-09 09:50:00,11.51,11.52,11.47,11.49,190018.0,8.5478,8.5553,8.5181,8.533,190018.0
2016-05-09 09:55:00,11.49,11.56,11.48,11.56,49760.0,8.533,8.585,8.5256,8.585,49760.0
2016-05-09 10:00:00,11.55,11.57,11.51,11.52,76070.0,8.5775,8.5924,8.5478,8.5553,76070.0
2016-05-09 10:05:00,11.52,11.57,11.52,11.55,69753.0,8.5553,8.5924,8.5553,8.5775,69753.0
2016-05-09 10:10:00,11.54,11.58,11.54,11.55,87730.0,8.5701,8.5998,8.5701,8.5775,87730.0
2016-05-09 10:15:00,11.54,11.56,11.52,11.52,75100.0,8.5701,8.585,8.5553,8.5553,75100.0
2016-05-09 10:20:00,11.53,11.55,11.49,11.49,349198.0,8.5627,8.5775,8.533,8.533,349198.0
2016-05-09 10:25:00,11.49,11.52,11.47,11.52,129184.0,8.533,8.5553,8.5181,8.5553,129184.0
2016-05-09 10:30:00,11.51,11.52,11.49,11.5,316226.0,8.5478,8.5553,8.533,8.5404,316226.0
2016-05-09 10:35:00,11.5,11.51,11.46,11.48,46649.0,8.5404,8.5478,8.5107,8.5256,46649.0
2016-05-09 10:40:00,11.48,11.52,11.47,11.51,36876.0,8.5256,8.5553,8.5181,8.5478,36876.0
2016-05-09 10:45:00,11.51,11.51,11.49,11.5,70760.0,8.5478,8.5478,8.533,8.5404,70760.0
2016-05-09 10:50:00,11.49,11.5,11.44,11.45,140744.0,8.533,8.5404,8.4958,8.5033,140744.0
2016-05-09 10:55:00,11.45,11.46,11.43,11.44,297271.0,8.5033,8.5107,8.4884,8.4958,297271.0
2016-05-09 11:00:00,11.44,11.48,11.43,11.46,108774.0,8.4958,8.5256,8.4884,8.5107,108774.0
2016-05-09 11:05:00,11.46,11.47,11.44,11.46,75907.0,8.5107,8.5181,8.4958,8.5107,75907.0
2016-05-09 11:10:00,11.46,11.46,11.38,11.38,291638.0,8.5107,8.5107,8.4513,8.4513,291638.0
2016-05-09 11:15:00,11.38,11.42,11.38,11.42,142436.0,8.4513,8.481,8.4513,8.481,142436.0
2016-05-09 11:20:00,11.42,11.43,11.4,11.43,103322.0,8.481,8.4884,8.4661,8.4884,103322.0
2016-05-09 11:25:00,11.43,11.44,11.42,11.44,70614.0,8.4884,8.4958,8.481,8.4958,70614.0
2016-05-09 11:30:00,11.43,11.44,11.41,11.43,54540.0,8.4884,8.4958,8.4736,8.4884,54540.0
2016-05-09 11:35:00,11.43,11.45,11.42,11.45,70782.0,8.4884,8.5033,8.481,8.5033,70782.0
2016-05-09 11:40:00,11.45,11.46,11.44,11.45,38273.0,8.5033,8.5107,8.4958,8.5033,38273.0
2016-05-09 11:45:00,11.45,11.46,11.43,11.43,90704.0,8.5033,8.5107,8.4884,8.4884,90704.0
2016-05-09 11:50:00,11.43,11.45,11.42,11.44,111341.0,8.4884,8.5033,8.481,8.4958,111341.0
2016-05-09 11:55:00,11.44,11.44,11.43,11.43,22908.0,8.4958,8.4958,8.4884,8.4884,22908.0
2016-05-09 12:00:00,11.43,11.45,11.43,11.44,56985.0,8.4884,8.5033,8.4884,8.4958,56985.0
2016-05-09 12:05:00,11.45,11.45,11.42,11.43,168214.0,8.5033,8.5033,8.481,8.4884,168214.0
2016-05-09 12:10:00,11.43,11.43,11.41,11.43,124018.0,8.4884,8.4884,8.4736,8.4884,124018.0
2016-05-09 12:15:00,11.42,11.43,11.4,11.43,118091.0,8.481,8.4884,8.4661,8.4884,118091.0
2016-05-09 12:20:00,11.43,11.46,11.42,11.45,92214.0,8.4884,8.5107,8.481,8.5033,92214.0
2016-05-09 12:25:00,11.45,11.46,11.43,11.46,84770.0,8.5033,8.5107,8.4884,8.5107,84770.0
2016-05-09 12:30:00,11.46,11.46,11.44,11.44,13252.0,8.5107,8.5107,8.4958,8.4958,13252.0
2016-05-09 12:35:00,11.44,11.47,11.44,11.46,61661.0,8.4958,8.5181,8.4958,8.5107,61661.0
2016-05-09 12:40:00,11.46,11.47,11.45,11.45,33578.0,8.5107,8.5181,8.5033,8.5033,33578.0
2016-05-09 12:45:00,11.45,11.46,11.45,11.45,13426.0,8.5033,8.5107,8.5033,8.5033,13426.0
2016-05-09 12:50:00,11.45,11.46,11.45,11.45,22430.0,8.5033,8.5107,8.5033,8.5033,22430.0
2016-05-09 12:55:00,11.46,11.48,11.43,11.46,229286.0,8.5107,8.5256,8.4884,8.5107,229286.0
2016-05-09 13:00:00,11.47,11.48,11.45,11.45,258018.0,8.5181,8.5256,8.5033,8.5033,258018.0
2016-05-09 13:05:00,11.45,11.46,11.43,11.45,283784.0,8.5033,8.5107,8.4884,8.5033,283784.0
2016-05-09 13:10:00,11.46,11.46,11.45,11.46,17688.0,8.5107,8.5107,8.5033,8.5107,17688.0
2016-05-09 13:15:00,11.45,11.46,11.44,11.44,20781.0,8.5033,8.5107,8.4958,8.4958,20781.0
2016-05-09 13:20:00,11.44,11.45,11.41,11.42,323084.0,8.4958,8.5033,8.4736,8.481,323084.0
2016-05-09 13:25:00,11.41,11.44,11.41,11.43,46405.0,8.4736,8.4958,8.4736,8.4884,46405.0
2016-05-09 13:30:00,11.44,11.46,11.43,11.46,29850.0,8.4958,8.5107,8.4884,8.5107,29850.0
2016-05-09 13:35:00,11.46,11.47,11.45,11.45,50100.0,8.5107,8.5181,8.5033,8.5033,50100.0
2016-05-09 13:40:00,11.46,11.46,11.45,11.46,15867.0,8.5107,8.5107,8.5033,8.5107,15867.0
2016-05-09 13:45:00,11.45,11.46,11.44,11.46,61319.0,8.5033,8.5107,8.4958,8.5107,61319.0
2016-05-09 13:50:00,11.46,11.46,11.44,11.45,70848.0,8.5107,8.5107,8.4958,8.5033,70848.0
2016-05-09 13:55:00,11.44,11.45,11.44,11.44,132117.0,8.4958,8.5033,8.4958,8.4958,132117.0
2016-05-09 14:00:00,11.44,11.45,11.43,11.43,76411.0,8.4958,8.5033,8.4884,8.4884,76411.0
2016-05-09 14:05:00,11.43,11.43,11.4,11.41,112301.0,8.4884,8.4884,8.4661,8.4736,112301.0
2016-05-09 14:10:00,11.41,11.42,11.4,11.42,89579.0,8.4736,8.481,8.4661,8.481,89579.0
2016-05-09 14:15:00,11.42,11.42,11.41,11.41,35526.0,8.481,8.481,8.4736,8.4736,35526.0
2016-05-09 14:20:00,11.41,11.45,11.41,11.45,87404.0,8.4736,8.5033,8.4736,8.5033,87404.0
2016-05-09 14:25:00,11.45,11.46,11.44,11.44,211825.0,8.5033,8.5107,8.4958,8.4958,211825.0
2016-05-09 14:30:00,11.44,11.45,11.44,11.44,22247.0,8.4958,8.5033,8.4958,8.4958,22247.0
2016-05-09 14:35:00,11.44,11.47,11.44,11.46,51317.0,8.4958,8.5181,8.4958,8.5107,51317.0
2016-05-09 14:40:00,11.46,11.47,11.46,11.46,18826.0,8.5107,8.5181,8.5107,8.5107,18826.0
2016-05-09 14:45:00,11.47,11.48,11.46,11.48,44122.0,8.5181,8.5256,8.5107,8.5256,44122.0
2016-05-09 14:50:00,11.48,11.5,11.47,11.5,83027.0,8.5256,8.5404,8.5181,8.5404,83027.0
2016-05-09 14:55:00,11.49,11.5,11.47,11.48,124855.0,8.533,8.5404,8.5181,8.5256,124855.0
2016-05-09 15:00:00,11.48,11.48,11.47,11.48,41735.0,8.5256,8.5256,8.5181,8.5256,41735.0
2016-05-09 15:05:00,11.47,11.49,11.46,11.49,111610.0,8.5181,8.533,8.5107,8.533,111610.0
2016-05-09 15:10:00,11.49,11.49,11.48,11.48,30874.0,8.533,8.533,8.5256,8.5256,30874.0
2016-05-09 15:15:00,11.49,11.49,11.48,11.48,34940.0,8.533,8.533,8.5256,8.5256,34940.0
2016-05-09 15:20:00,11.48,11.49,11.48,11.48,42438.0,8.5256,8.533,8.5256,8.5256,42438.0
2016-05-09 15:25:00,11.49,11.49,11.48,11.48,50334.0,8.533,8.533,8.5256,8.5256,50334.0
2016-05-09 15:30:00,11.48,11.49,11.46,11.46,154562.0,8.5256,8.533,8.5107,8.5107,154562.0
2016-05-09 15:35:00,11.47,11.47,11.46,11.46,59875.0,8.5181,8.5181,8.5107,8.5107,59875.0
2016-05-09 15:40:00,11.46,11.47,11.46,11.46,85552.0,8.5107,8.5181,8.5107,8.5107,85552.0
2016-05-09 15:45:00,11.46,11.47,11.44,11.44,294433.0,8.5107,8.5181,8.4958,8.4958,294433.0
2016-05-09 15:50:00,11.44,11.45,11.43,11.45,483097.0,8.4958,8.5033,8.4884,8.5033,483097.0
2016-05-09 15:55:00,11.45,11.45,11.43,11.44,418488.0,8.5033,8.5033,8.4884,8.4958,418488.0
2016-05-10 09:30:00,11.48,11.52,11.42,11.5,188583.0,8.5256,8.5553,8.481,8.5404,188583.0
2016-05-10 09:35:00,11.5,11.51,11.41,11.43,168400.0,8.5404,8.5478,8.4736,8.4884,168400.0
2016-05-10 09:40:00,11.44,11.51,11.44,11.51,304299.0,8.4958,8.5478,8.4958,8.5478,304299.0
2016-05-10 09:45:00,11.51,11.54,11.5,11.54,165653.0,8.5478,8.5701,8.5404,8.5701,165653.0
2016-05-10 09:50:00,11.54,11.56,11.51,11.53,208348.0,8.5701,8.585,8.5478,8.5627,208348.0
2016-05-10 09:55:00,11.53,11.53,11.47,11.48,99771.0,8.5627,8.5627,8.5181,8.5256,99771.0
2016-05-10 10:00:00,11.47,11.49,11.45,11.46,306822.0,8.5181,8.533,8.5033,8.5107,306822.0
2016-05-10 10:05:00,11.46,11.46,11.41,11.42,146037.0,8.5107,8.5107,8.4736,8.481,146037.0
2016-05-10 10:10:00,11.42,11.45,11.41,11.45,101509.0,8.481,8.5033,8.4736,8.5033,101509.0
2016-05-10 10:15:00,11.45,11.47,11.43,11.44,110348.0,8.5033,8.5181,8.4884,8.4958,110348.0
2016-05-10 10:20:00,11.44,11.46,11.41,11.44,189870.0,8.4958,8.5107,8.4736,8.4958,189870.0
2016-05-10 10:25:00,11.44,11.48,11.43,11.46,128095.0,8.4958,8.5256,8.4884,8.5107,128095.0
2016-05-10 10:30:00,11.46,11.53,11.46,11.53,260667.0,8.5107,8.5627,8.5107,8.5627,260667.0
2016-05-10 10:35:00,11.53,11.53,11.51,11.53,113898.0,8.5627,8.5627,8.5478,8.5627,113898.0
2016-05-10 10:40:00,11.53,11.55,11.52,11.53,228502.0,8.5627,8.5775,8.5553,8.5627,228502.0
2016-05-10 10:45:00,11.53,11.53,11.51,11.53,92875.0,8.5627,8.5627,8.5478,8.5627,92875.0
2016-05-10 10:50:00,11.53,11.53,11.48,11.5,223439.0,8.5627,8.5627,8.5256,8.5404,223439.0
2016-05-10 10:55:00,11.5,11.55,11.49,11.55,219788.0,8.5404,8.5775,8.533,8.5775,219788.0
2016-05-10 11:00:00,11.54,11.67,11.54,11.67,409647.0,8.5701,8.6667,8.5701,8.6667,409647.0
2016-05-10 11:05:00,11.66,11.67,11.62,11.65,300188.0,8.6592,8.6667,8.6295,8.6518,300188.0
2016-05-10 11:10:00,11.65,11.67,11.64,11.64,179433.0,8.6518,8.6667,8.6444,8.6444,179433.0
2016-05-10 11:15:00,11.65,11.65,11.61,11.63,193387.0,8.6518,8.6518,8.6221,8.637,193387.0
2016-05-10 11:20:00,11.64,11.64,11.62,11.62,71638.0,8.6444,8.6444,8.6295,8.6295,71638.0
2016-05-10 11:25:00,11.62,11.63,11.59,11.63,331050.0,8.6295,8.637,8.6072,8.637,331050.0
2016-05-10 11:30:00,11.62,11.63,11.59,11.6,263437.0,8.6295,8.637,8.6072,8.6147,263437.0
2016-05-10 11:35:00,11.6,11.64,11.59,11.63,216294.0,8.6147,8.6444,8.6072,8.637,216294.0
2016-05-10 11:40:00,11.63,11.66,11.61,11.66,278937.0,8.637,8.6592,8.6221,8.6592,278937.0
2016-05-10 11:45:00,11.66,11.7,11.65,11.66,233254.0,8.6592,8.6889,8.6518,8.6592,233254.0
2016-05-10 11:50:00,11.67,11.68,11.66,11.66,113085.0,8.6667,8.6741,8.6592,8.6592,113085.0
2016-05-10 11:55:00,11.67,11.68,11.66,11.66,70909.0,8.6667,8.6741,8.6592,8.6592,70909.0
2016-05-10 12:00:00,11.67,11.69,11.65,11.69,164406.0,8.6667,8.6815,8.6518,8.6815,164406.0
2016-05-10 12:05:00,11.68,11.72,11.67,11.7,146193.0,8.6741,8.7038,8.6667,8.6889,146193.0
2016-05-10 12:10:00,11.7,11.7,11.69,11.69,14576.0,8.6889,8.6889,8.6815,8.6815,14576.0
2016-05-10 12:15:00,11.7,11.72,11.69,11.71,270696.0,8.6889,8.7038,8.6815,8.6964,270696.0
2016-05-10 12:20:00,11.71,11.71,11.68,11.69,51394.0,8.6964,8.6964,8.6741,8.6815,51394.0
2016-05-10 12:25:00,11.69,11.69,11.67,11.67,196866.0,8.6815,8.6815,8.6667,8.6667,196866.0
2016-05-10 12:30:00,11.68,11.68,11.66,11.66,25533.0,8.6741,8.6741,8.6592,8.6592,25533.0
2016-05-10 12:35:00,11.66,11.67,11.64,11.64,63113.0,8.6592,8.6667,8.6444,8.6444,63113.0
2016-05-10 12:40:00,11.64,11.65,11.62,11.63,66760.0,8.6444,8.6518,8.6295,8.637,66760.0
2016-05-10 12:45:00,11.63,11.65,11.63,11.64,75656.0,8.637,8.6518,8.637,8.6444,75656.0
2016-05-10 12:50:00,11.64,11.65,11.64,11.65,16054.0,8.6444,8.6518,8.6444,8.6518,16054.0
2016-05-10 12:55:00,11.64,11.66,11.64,11.66,64640.0,8.6444,8.6592,8.6444,8.6592,64640.0
2016-05-10 13:00:00,11.65,11.67,11.65,11.67,72321.0,8.6518,8.6667,8.6518,8.6667,72321.0
2016-05-10 13:05:00,11.67,11.67,11.65,11.66,167604.0,8.6667,8.6667,8.6518,8.6592,167604.0
2016-05-10 13:10:00,11.66,11.66,11.64,11.64,49996.0,8.6592,8.6592,8.6444,8.6444,49996.0
2016-05-10 13:15:00,11.64,11.65,11.63,11.63,108110.0,8.6444,8.6518,8.637,8.637,108110.0
2016-05-10 13:20:00,11.63,11.64,11.6,11.6,231565.0,8.637,8.6444,8.6147,8.6147,231565.0
2016-05-10 13:25:00,11.6,11.62,11.59,11.6,166183.0,8.6147,8.6295,8.6072,8.6147,166183.0
2016-05-10 13:30:00,11.6,11.62,11.59,11.62,252972.0,8.6147,8.6295,8.6072,8.6295,252972.0
2016-05-10 13:35:00,11.62,11.62,11.6,11.61,169150.0,8.6295,8.6295,8.6147,8.6221,169150.0
2016-05-10 13:40:00,11.6,11.62,11.6,11.61,95631.0,8.6147,8.6295,8.6147,8.6221,95631.0
2016-05-10 13:45:00,11.61,11.63,11.6,11.63,161194.0,8.6221,8.637,8.6147,8.637,161194.0
2016-05-10 13:50:00,11.63,11.64,11.62,11.64,65421.0,8.637,8.6444,8.6295,8.6444,65421.0
2016-05-10 13:55:00,11.63,11.64,11.63,11.63,27921.0,8.637,8.6444,8.637,8.637,27921.0
2016-05-10 14:00:00,11.63,11.64,11.63,11.63,27230.0,8.637,8.6444,8.637,8.637,27230.0
2016-05-10 14:05:00,11.63,11.65,11.62,11.65,128943.0,8.637,8.6518,8.6295,8.6518,128943.0
2016-05-10 14:10:00,11.64,11.65,11.64,11.64,19712.0,8.6444,8.6518,8.6444,8.6444,19712.0
2016-05-10 14:15:00,11.65,11.65,11.63,11.63,32898.0,8.6518,8.6518,8.637,8.637,32898.0
2016-05-10 14:20:00,11.63,11.64,11.63,11.64,61403.0,8.637,8.6444,8.637,8.6444,61403.0
2016-05-10 14:25:00,11.64,11.65,11.62,11.63,162008.0,8.6444,8.6518,8.6295,8.637,162008.0
2016-05-10 14:30:00,11.62,11.63,11.59,11.6,298023.0,8.6295,8.637,8.6072,8.6147,298023.0
2016-05-10 14:35:00,11.6,11.61,11.59,11.61,81854.0,8.6147,8.6221,8.6072,8.6221,81854.0
2016-05-10 14:40:00,11.61,11.62,11.6,11.62,93507.0,8.6221,8.6295,8.6147,8.6295,93507.0
2016-05-10 14:45:00,11.61,11.63,11.6,11.63,272614.0,8.6221,8.637,8.6147,8.637,272614.0
2016-05-10 14:50:00,11.63,11.63,11.59,11.6,137889.0,8.637,8.637,8.6072,8.6147,137889.0
2016-05-10 14:55:00,11.6,11.6,11.59,11.6,54630.0,8.6147,8.6147,8.6072,8.6147,54630.0
2016-05-10 15:00:00,11.59,11.6,11.59,11.59,58955.0,8.6072,8.6147,8.6072,8.6072,58955.0
2016-05-10 15:05:00,11.59,11.6,11.58,11.58,100087.0,8.6072,8.6147,8.5998,8.5998,100087.0
2016-05-10 15:10:00,11.59,11.6,11.58,11.6,361925.0,8.6072,8.6147,8.5998,8.6147,361925.0
2016-05-10 15:15:00,11.59,11.6,11.58,11.58,225002.0,8.6072,8.6147,8.5998,8.5998,225002.0
2016-05-10 15:20:00,11.58,11.59,11.57,11.58,127788.0,8.5998,8.6072,8.5924,8.5998,127788.0
2016-05-10 15:25:00,11.58,11.6,11.57,11.6,116604.0,8.5998,8.6147,8.5924,8.6147,116604.0
2016-05-10 15:30:00,11.6,11.6,11.58,11.6,230651.0,8.6147,8.6147,8.5998,8.6147,230651.0
2016-05-10 15:35:00,11.6,11.6,11.59,11.6,311993.0,8.6147,8.6147,8.6072,8.6147,311993.0
2016-05-10 15:40:00,11.6,11.63,11.59,11.63,195940.0,8.6147,8.637,8.6072,8.637,195940.0
2016-05-10 15:45:00,11.63,11.64,11.61,11.62,560972.0,8.637,8.6444,8.6221,8.6295,560972.0
2016-05-10 15:50:00,11.62,11.62,11.61,11.62,276983.0,8.6295,8.6295,8.6221,8.6295,276983.0
2016-05-10 15:55:00,11.62,11.62,11.59,11.62,1299904.0,8.6295,8.6295,8.6072,8.6295,1299904.0
2016-05-11 09:30:00,11.62,11.69,11.62,11.67,276274.0,8.6295,8.6815,8.6295,8.6667,276274.0
2016-05-11 09:35:00,11.66,11.67,11.62,11.63,116040.0,8.6592,8.6667,8.6295,8.637,116040.0
2016-05-11 09:40:00,11.62,11.67,11.62,11.65,198209.0,8.6295,8.6667,8.6295,8.6518,198209.0
2016-05-11 09:45:00,11.65,11.66,11.62,11.62,84714.0,8.6518,8.6592,8.6295,8.6295,84714.0
2016-05-11 09:50:00,11.62,11.62,11.55,11.55,72882.0,8.6295,8.6295,8.5775,8.5775,72882.0
2016-05-11 09:55:00,11.55,11.57,11.53,11.56,88234.0,8.5775,8.5924,8.5627,8.585,88234.0
2016-05-11 10:00:00,11.57,11.58,11.53,11.54,54193.0,8.5924,8.5998,8.5627,8.5701,54193.0
2016-05-11 10:05:00,11.55,11.59,11.54,11.58,65930.0,8.5775,8.6072,8.5701,8.5998,65930.0
2016-05-11 10:10:00,11.57,11.6,11.53,11.59,110250.0,8.5924,8.6147,8.5627,8.6072,110250.0
2016-05-11 10:15:00,11.59,11.61,11.57,11.6,84654.0,8.6072,8.6221,8.5924,8.6147,84654.0
2016-05-11 10:20:00,11.6,11.65,11.59,11.65,121675.0,8.6147,8.6518,8.6072,8.6518,121675.0
2016-05-11 10:25:00,11.65,11.68,11.63,11.67,187081.0,8.6518,8.6741,8.637,8.6667,187081.0
2016-05-11 10:30:00,11.68,11.72,11.67,11.71,321360.0,8.6741,8.7038,8.6667,8.6964,321360.0
2016-05-11 10:35:00,11.71,11.76,11.71,11.71,189987.0,8.6964,8.7335,8.6964,8.6964,189987.0
2016-05-11 10:40:00,11.71,11.72,11.64,11.68,157818.0,8.6964,8.7038,8.6444,8.6741,157818.0
2016-05-11 10:45:00,11.68,11.7,11.67,11.68,169475.0,8.6741,8.6889,8.6667,8.6741,169475.0
2016-05-11 10:50:00,11.68,11.7,11.67,11.7,154217.0,8.6741,8.6889,8.6667,8.6889,154217.0
2016-05-11 10:55:00,11.69,11.72,11.68,11.7,115395.0,8.6815,8.7038,8.6741,8.6889,115395.0
2016-05-11 11:00:00,11.7,11.7,11.66,11.67,267229.0,8.6889,8.6889,8.6592,8.6667,267229.0
2016-05-11 11:05:00,11.66,11.67,11.65,11.65,103275.0,8.6592,8.6667,8.6518,8.6518,103275.0
2016-05-11 11:10:00,11.65,11.66,11.65,11.66,89612.0,8.6518,8.6592,8.6518,8.6592,89612.0
2016-05-11 11:15:00,11.66,11.72,11.65,11.72,284410.0,8.6592,8.7038,8.6518,8.7038,284410.0
2016-05-11 11:20:00,11.72,11.72,11.7,11.71,52206.0,8.7038,8.7038,8.6889,8.6964,52206.0
2016-05-11 11:25:00,11.71,11.73,11.7,11.71,94029.0,8.6964,8.7112,8.6889,8.6964,94029.0
2016-05-11 11:30:00,11.71,11.73,11.7,11.71,130694.0,8.6964,8.7112,8.6889,8.6964,130694.0
2016-05-11 11:35:00,11.72,11.73,11.71,11.73,87875.0,8.7038,8.7112,8.6964,8.7112,87875.0
2016-05-11 11:40:00,11.73,11.76,11.71,11.75,188797.0,8.7112,8.7335,8.6964,8.7261,188797.0
2016-05-11 11:45:00,11.75,11.76,11.71,11.71,120740.0,8.7261,8.7335,8.6964,8.6964,120740.0
2016-05-11 11:50:00,11.71,11.73,11.7,11.72,115025.0,8.6964,8.7112,8.6889,8.7038,115025.0
2016-05-11 11:55:00,11.73,11.75,11.72,11.74,64440.0,8.7112,8.7261,8.7038,8.7186,64440.0
2016-05-11 12:00:00,11.73,11.74,11.72,11.73,63980.0,8.7112,8.7186,8.7038,8.7112,63980.0
2016-05-11 12:05:00,11.73,11.74,11.72,11.73,76160.0,8.7112,8.7186,8.7038,8.7112,76160.0
2016-05-11 12:10:00,11.73,11.73,11.71,11.73,73041.0,8.7112,8.7112,8.6964,8.7112,73041.0
2016-05-11 12:15:00,11.72,11.73,11.69,11.71,85613.0,8.7038,8.7112,8.6815,8.6964,85613.0
2016-05-11 12:20:00,11.71,11.72,11.67,11.69,243990.0,8.6964,8.7038,8.6667,8.6815,243990.0
2016-05-11 12:25:00,11.69,11.71,11.68,11.71,122701.0,8.6815,8.6964,8.6741,8.6964,122701.0
2016-05-11 12:30:00,11.71,11.71,11.7,11.71,80227.0,8.6964,8.6964,8.6889,8.6964,80227.0
2016-05-11 12:35:00,11.71,11.72,11.7,11.71,35094.0,8.6964,8.7038,8.6889,8.6964,35094.0
2016-05-11 12:40:00,11.71,11.73,11.7,11.73,67379.0,8.6964,8.7112,8.6889,8.7112,67379.0
2016-05-11 12:45:00,11.73,11.73,11.72,11.73,19680.0,8.7112,8.7112,8.7038,8.7112,19680.0
2016-05-11 12:50:00,11.72,11.73,11.71,11.72,67516.0,8.7038,8.7112,8.6964,8.7038,67516.0
2016-05-11 12:55:00,11.72,11.73,11.71,11.71,172145.0,8.7038,8.7112,8.6964,8.6964,172145.0
2016-05-11 13:00:00,11.71,11.72,11.7,11.71,105142.0,8.6964,8.7038,8.6889,8.6964,105142.0
2016-05-11 13:05:00,11.71,11.72,11.7,11.71,56329.0,8.6964,8.7038,8.6889,8.6964,56329.0
2016-05-11 13:10:00,11.71,11.73,11.71,11.71,91114.0,8.6964,8.7112,8.6964,8.6964,91114.0
2016-05-11 13:15:00,11.71,11.72,11.7,11.72,76931.0,8.6964,8.7038,8.6889,8.7038,76931.0
2016-05-11 13:20:00,11.71,11.72,11.71,11.71,120700.0,8.6964,8.7038,8.6964,8.6964,120700.0
2016-05-11 13:25:00,11.71,11.72,11.7,11.71,88364.0,8.6964,8.7038,8.6889,8.6964,88364.0
2016-05-11 13:30:00,11.71,11.73,11.71,11.71,116229.0,8.6964,8.7112,8.6964,8.6964,116229.0
2016-05-11 13:35:00,11.71,11.72,11.7,11.71,124749.0,8.6964,8.7038,8.6889,8.6964,124749.0
2016-05-11 13:40:00,11.71,11.72,11.68,11.69,117156.0,8.6964,8.7038,8.6741,8.6815,117156.0
2016-05-11 13:45:00,11.69,11.71,11.68,11.71,145110.0,8.6815,8.6964,8.6741,8.6964,145110.0
2016-05-11 13:50:00,11.71,11.72,11.7,11.71,112509.0,8.6964,8.7038,8.6889,8.6964,112509.0
2016-05-11 13:55:00,11.71,11.72,11.68,11.68,77061.0,8.6964,8.7038,8.6741,8.6741,77061.0
2016-05-11 14:00:00,11.68,11.69,11.66,11.67,64401.0,8.6741,8.6815,8.6592,8.6667,64401.0
2016-05-11 14:05:00,11.66,11.7,11.66,11.69,581015.0,8.6592,8.6889,8.6592,8.6815,581015.0
2016-05-11 14:10:00,11.69,11.7,11.68,11.7,87146.0,8.6815,8.6889,8.6741,8.6889,87146.0
2016-05-11 14:15:00,11.69,11.71,11.68,11.7,333097.0,8.6815,8.6964,8.6741,8.6889,333097.0
2016-05-11 14:20:00,11.7,11.7,11.69,11.7,100727.0,8.6889,8.6889,8.6815,8.6889,100727.0
2016-05-11 14:25:00,11.7,11.72,11.69,11.71,152875.0,8.6889,8.7038,8.6815,8.6964,152875.0
2016-05-11 14:30:00,11.71,11.72,11.71,11.71,74368.0,8.6964,8.7038,8.6964,8.6964,74368.0
2016-05-11 14:35:00,11.71,11.72,11.71,11.71,45439.0,8.6964,8.7038,8.6964,8.6964,45439.0
2016-05-11 14:40:00,11.71,11.73,11.71,11.71,207711.0,8.6964,8.7112,8.6964,8.6964,207711.0
2016-05-11 14:45:00,11.71,11.72,11.67,11.7,451480.0,8.6964,8.7038,8.6667,8.6889,451480.0
2016-05-11 14:50:00,11.7,11.7,11.68,11.68,178732.0,8.6889,8.6889,8.6741,8.6741,178732.0
2016-05-11 14:55:00,11.68,11.7,11.68,11.7,201641.0,8.6741,8.6889,8.6741,8.6889,201641.0
2016-05-11 15:00:00,11.7,11.7,11.69,11.7,50246.0,8.6889,8.6889,8.6815,8.6889,50246.0
2016-05-11 15:05:00,11.7,11.72,11.69,11.71,97732.0,8.6889,8.7038,8.6815,8.6964,97732.0
2016-05-11 15:10:00,11.71,11.72,11.7,11.7,163258.0,8.6964,8.7038,8.6889,8.6889,163258.0
2016-05-11 15:15:00,11.7,11.71,11.7,11.71,129449.0,8.6889,8.6964,8.6889,8.6964,129449.0
2016-05-11 15:20:00,11.71,11.71,11.69,11.7,203949.0,8.6964,8.6964,8.6815,8.6889,203949.0
2016-05-11 15:25:00,11.7,11.71,11.67,11.69,376416.0,8.6889,8.6964,8.6667,8.6815,376416.0
2016-05-11 15:30:00,11.69,11.69,11.68,11.68,106581.0,8.6815,8.6815,8.6741,8.6741,106581.0
2016-05-11 15:35:00,11.69,11.7,11.68,11.7,469102.0,8.6815,8.6889,8.6741,8.6889,469102.0
2016-05-11 15:40:00,11.7,11.7,11.68,11.69,567471.0,8.6889,8.6889,8.6741,8.6815,567471.0
2016-05-11 15:45:00,11.69,11.7,11.68,11.69,459541.0,8.6815,8.6889,8.6741,8.6815,459541.0
2016-05-11 15:50:00,11.69,11.7,11.69,11.69,326443.0,8.6815,8.6889,8.6815,8.6815,326443.0
2016-05-11 15:55:00,11.69,11.7,11.69,11.69,883077.0,8.6815,8.6889,8.6815,8.6815,883077.0
2016-05-12 09:30:00,11.78,11.8,11.61,11.71,667430.0,8.7483,8.7632,8.6221,8.6964,667430.0
2016-05-12 09:35:00,11.71,11.78,11.66,11.73,845044.0,8.6964,8.7483,8.6592,8.7112,845044.0
2016-05-12 09:40:00,11.73,11.77,11.68,11.71,427386.0,8.7112,8.7409,8.6741,8.6964,427386.0
2016-05-12 09:45:00,11.72,11.73,11.7,11.71,372193.0,8.7038,8.7112,8.6889,8.6964,372193.0
2016-05-12 09:50:00,11.71,11.74,11.69,11.71,263571.0,8.6964,8.7186,8.6815,8.6964,263571.0
2016-05-12 09:55:00,11.71,11.72,11.65,11.65,138851.0,8.6964,8.7038,8.6518,8.6518,138851.0
2016-05-12 10:00:00,11.65,11.65,11.61,11.62,89402.0,8.6518,8.6518,8.6221,8.6295,89402.0
2016-05-12 10:05:00,11.62,11.63,11.57,11.58,76441.0,8.6295,8.637,8.5924,8.5998,76441.0
2016-05-12 10:10:00,11.58,11.61,11.56,11.6,95028.0,8.5998,8.6221,8.585,8.6147,95028.0
2016-05-12 10:15:00,11.6,11.61,11.57,11.59,83581.0,8.6147,8.6221,8.5924,8.6072,83581.0
2016-05-12 10:20:00,11.59,11.59,11.54,11.58,127827.0,8.6072,8.6072,8.5701,8.5998,127827.0
2016-05-12 10:25:00,11.57,11.58,11.54,11.54,60883.0,8.5924,8.5998,8.5701,8.5701,60883.0
2016-05-12 10:30:00,11.54,11.54,11.49,11.51,263211.0,8.5701,8.5701,8.533,8.5478,263211.0
2016-05-12 10:35:00,11.52,11.55,11.5,11.54,100166.0,8.5553,8.5775,8.5404,8.5701,100166.0
2016-05-12 10:40:00,11.54,11.54,11.5,11.52,150350.0,8.5701,8.5701,8.5404,8.5553,150350.0
2016-05-12 10:45:00,11.52,11.56,11.5,11.54,184383.0,8.5553,8.585,8.5404,8.5701,184383.0
2016-05-12 10:50:00,11.53,11.57,11.51,11.55,125642.0,8.5627,8.5924,8.5478,8.5775,125642.0
2016-05-12 10:55:00,11.55,11.56,11.53,11.56,95505.0,8.5775,8.585,8.5627,8.585,95505.0
2016-05-12 11:00:00,11.55,11.57,11.51,11.52,136539.0,8.5775,8.5924,8.5478,8.5553,136539.0
2016-05-12 11:05:00,11.51,11.52,11.48,11.49,40464.0,8.5478,8.5553,8.5256,8.533,40464.0
2016-05-12 11:10:00,11.49,11.52,11.48,11.52,123901.0,8.533,8.5553,8.5256,8.5553,123901.0
2016-05-12 11:15:00,11.52,11.52,11.51,11.52,101737.0,8.5553,8.5553,8.5478,8.5553,101737.0
2016-05-12 11:20:00,11.52,11.52,11.51,11.52,63119.0,8.5553,8.5553,8.5478,8.5553,63119.0
2016-05-12 11:25:00,11.52,11.53,11.51,11.53,67772.0,8.5553,8.5627,8.5478,8.5627,67772.0
2016-05-12 11:30:00,11.53,11.54,11.49,11.5,183831.0,8.5627,8.5701,8.533,8.5404,183831.0
2016-05-12 11:35:00,11.5,11.52,11.48,11.5,62258.0,8.5404,8.5553,8.5256,8.5404,62258.0
2016-05-12 11:40:00,11.5,11.5,11.45,11.46,47345.0,8.5404,8.5404,8.5033,8.5107,47345.0
2016-05-12 11:45:00,11.45,11.49,11.45,11.48,130292.0,8.5033,8.533,8.5033,8.5256,130292.0
2016-05-12 11:50:00,11.48,11.5,11.48,11.48,72291.0,8.5256,8.5404,8.5256,8.5256,72291.0
2016-05-12 11:55:00,11.48,11.49,11.47,11.49,101008.0,8.5256,8.533,8.5181,8.533,101008.0
2016-05-12 12:00:00,11.49,11.52,11.48,11.51,176627.0,8.533,8.5553,8.5256,8.5478,176627.0
2016-05-12 12:05:00,11.52,11.53,11.51,11.53,85741.0,8.5553,8.5627,8.5478,8.5627,85741.0
2016-05-12 12:10:00,11.52,11.56,11.52,11.55,187631.0,8.5553,8.585,8.5553,8.5775,187631.0
2016-05-12 12:15:00,11.55,11.56,11.53,11.54,98300.0,8.5775,8.585,8.5627,8.5701,98300.0
2016-05-12 12:20:00,11.54,11.55,11.54,11.54,31997.0,8.5701,8.5775,8.5701,8.5701,31997.0
2016-05-12 12:25:00,11.54,11.55,11.53,11.54,41934.0,8.5701,8.5775,8.5627,8.5701,41934.0
2016-05-12 12:30:00,11.54,11.56,11.54,11.56,62060.0,8.5701,8.585,8.5701,8.585,62060.0
2016-05-12 12:35:00,11.55,11.56,11.53,11.55,154390.0,8.5775,8.585,8.5627,8.5775,154390.0
2016-05-12 12:40:00,11.55,11.55,11.54,11.54,21470.0,8.5775,8.5775,8.5701,8.5701,21470.0
2016-05-12 12:45:00,11.54,11.57,11.54,11.55,44035.0,8.5701,8.5924,8.5701,8.5775,44035.0
2016-05-12 12:50:00,11.55,11.56,11.53,11.54,61709.0,8.5775,8.585,8.5627,8.5701,61709.0
2016-05-12 12:55:00,11.55,11.58,11.54,11.58,62015.0,8.5775,8.5998,8.5701,8.5998,62015.0
2016-05-12 13:00:00,11.58,11.59,11.57,11.57,68195.0,8.5998,8.6072,8.5924,8.5924,68195.0
2016-05-12 13:05:00,11.57,11.58,11.56,11.57,39191.0,8.5924,8.5998,8.585,8.5924,39191.0
2016-05-12 13:10:00,11.56,11.58,11.55,11.58,102522.0,8.585,8.5998,8.5775,8.5998,102522.0
2016-05-12 13:15:00,11.57,11.58,11.56,11.58,191607.0,8.5924,8.5998,8.585,8.5998,191607.0
2016-05-12 13:20:00,11.58,11.59,11.56,11.57,120187.0,8.5998,8.6072,8.585,8.5924,120187.0
2016-05-12 13:25:00,11.58,11.58,11.57,11.58,45400.0,8.5998,8.5998,8.5924,8.5998,45400.0
2016-05-12 13:30:00,11.58,11.58,11.56,11.56,107097.0,8.5998,8.5998,8.585,8.585,107097.0
2016-05-12 13:35:00,11.56,11.59,11.56,11.59,154815.0,8.585,8.6072,8.585,8.6072,154815.0
2016-05-12 13:40:00,11.59,11.6,11.58,11.58,93232.0,8.6072,8.6147,8.5998,8.5998,93232.0
2016-05-12 13:45:00,11.59,11.59,11.55,11.55,67408.0,8.6072,8.6072,8.5775,8.5775,67408.0
2016-05-12 13:50:00,11.56,11.56,11.52,11.54,41154.0,8.585,8.585,8.5553,8.5701,41154.0
2016-05-12 13:55:00,11.54,11.55,11.51,11.54,159072.0,8.5701,8.5775,8.5478,8.5701,159072.0
2016-05-12 14:00:00,11.53,11.54,11.52,11.52,137474.0,8.5627,8.5701,8.5553,8.5553,137474.0
2016-05-12 14:05:00,11.53,11.54,11.5,11.5,122356.0,8.5627,8.5701,8.5404,8.5404,122356.0
2016-05-12 14:10:00,11.5,11.57,11.5,11.55,100989.0,8.5404,8.5924,8.5404,8.5775,100989.0
2016-05-12 14:15:00,11.55,11.56,11.53,11.54,121001.0,8.5775,8.585,8.5627,8.5701,121001.0
2016-05-12 14:20:00,11.54,11.55,11.52,11.53,103189.0,8.5701,8.5775,8.5553,8.5627,103189.0
2016-05-12 14:25:00,11.54,11.55,11.52,11.52,71705.0,8.5701,8.5775,8.5553,8.5553,71705.0
2016-05-12 14:30:00,11.52,11.53,11.51,11.52,84836.0,8.5553,8.5627,8.5478,8.5553,84836.0
2016-05-12 14:35:00,11.52,11.55,11.51,11.54,87878.0,8.5553,8.5775,8.5478,8.5701,87878.0
2016-05-12 14:40:00,11.54,11.54,11.53,11.54,46809.0,8.5701,8.5701,8.5627,8.5701,46809.0
2016-05-12 14:45:00,11.54,11.6,11.53,11.59,96552.0,8.5701,8.6147,8.5627,8.6072,96552.0
2016-05-12 14:50:00,11.59,11.6,11.58,11.59,80801.0,8.6072,8.6147,8.5998,8.6072,80801.0
2016-05-12 14:55:00,11.59,11.6,11.57,11.58,53161.0,8.6072,8.6147,8.5924,8.5998,53161.0
2016-05-12 15:00:00,11.58,11.6,11.57,11.6,85280.0,8.5998,8.6147,8.5924,8.6147,85280.0
2016-05-12 15:05:00,11.59,11.6,11.57,11.58,127716.0,8.6072,8.6147,8.5924,8.5998,127716.0
2016-05-12 15:10:00,11.59,11.6,11.58,11.59,35095.0,8.6072,8.6147,8.5998,8.6072,35095.0
2016-05-12 15:15:00,11.59,11.6,11.57,11.59,169953.0,8.6072,8.6147,8.5924,8.6072,169953.0
2016-05-12 15:20:00,11.59,11.6,11.58,11.58,45042.0,8.6072,8.6147,8.5998,8.5998,45042.0
2016-05-12 15:25:00,11.58,11.59,11.58,11.58,49356.0,8.5998,8.6072,8.5998,8.5998,49356.0
2016-05-12 15:30:00,11.59,11.59,11.58,11.58,101901.0,8.6072,8.6072,8.5998,8.5998,101901.0
2016-05-12 15:35:00,11.58,11.59,11.58,11.59,97018.0,8.5998,8.6072,8.5998,8.6072,97018.0
2016-05-12 15:40:00,11.59,11.59,11.57,11.57,142667.0,8.6072,8.6072,8.5924,8.5924,142667.0
2016-05-12 15:45:00,11.58,11.58,11.57,11.57,140562.0,8.5998,8.5998,8.5924,8.5924,140562.0
2016-05-12 15:50:00,11.58,11.58,11.55,11.56,389703.0,8.5998,8.5998,8.5775,8.585,389703.0
2016-05-12 15:55:00,11.57,11.57,11.55,11.56,549695.0,8.5924,8.5924,8.5775,8.585,549695.0
2016-05-13 09:30:00,11.53,11.55,11.5,11.53,191508.0,8.5627,8.5775,8.5404,8.5627,191508.0
2016-05-13 09:35:00,11.53,11.62,11.53,11.62,107011.0,8.5627,8.6295,8.5627,8.6295,107011.0
2016-05-13 09:40:00,11.61,11.65,11.6,11.63,79279.0,8.6221,8.6518,8.6147,8.637,79279.0
2016-05-13 09:45:00,11.63,11.69,11.62,11.67,168941.0,8.637,8.6815,8.6295,8.6667,168941.0
2016-05-13 09:50:00,11.67,11.67,11.61,11.64,93982.0,8.6667,8.6667,8.6221,8.6444,93982.0
2016-05-13 09:55:00,11.65,11.66,11.63,11.65,68555.0,8.6518,8.6592,8.637,8.6518,68555.0
2016-05-13 10:00:00,11.65,11.65,11.59,11.62,105758.0,8.6518,8.6518,8.6072,8.6295,105758.0
2016-05-13 10:05:00,11.62,11.63,11.57,11.57,71100.0,8.6295,8.637,8.5924,8.5924,71100.0
2016-05-13 10:10:00,11.57,11.61,11.55,11.61,87095.0,8.5924,8.6221,8.5775,8.6221,87095.0
2016-05-13 10:15:00,11.6,11.63,11.58,11.63,107444.0,8.6147,8.637,8.5998,8.637,107444.0
2016-05-13 10:20:00,11.63,11.63,11.59,11.61,124310.0,8.637,8.637,8.6072,8.6221,124310.0
2016-05-13 10:25:00,11.61,11.63,11.55,11.55,51000.0,8.6221,8.637,8.5775,8.5775,51000.0
2016-05-13 10:30:00,11.55,11.55,11.51,11.52,90726.0,8.5775,8.5775,8.5478,8.5553,90726.0
2016-05-13 10:35:00,11.53,11.54,11.5,11.51,74072.0,8.5627,8.5701,8.5404,8.5478,74072.0
2016-05-13 10:40:00,11.51,11.56,11.5,11.51,76314.0,8.5478,8.585,8.5404,8.5478,76314.0
2016-05-13 10:45:00,11.51,11.55,11.5,11.53,87312.0,8.5478,8.5775,8.5404,8.5627,87312.0
2016-05-13 10:50:00,11.53,11.58,11.52,11.57,64813.0,8.5627,8.5998,8.5553,8.5924,64813.0
2016-05-13 10:55:00,11.57,11.6,11.56,11.59,90063.0,8.5924,8.6147,8.585,8.6072,90063.0
2016-05-13 11:00:00,11.6,11.62,11.59,11.61,64256.0,8.6147,8.6295,8.6072,8.6221,64256.0
2016-05-13 11:05:00,11.62,11.64,11.62,11.63,47959.0,8.6295,8.6444,8.6295,8.637,47959.0
2016-05-13 11:10:00,11.63,11.64,11.6,11.62,60998.0,8.637,8.6444,8.6147,8.6295,60998.0
2016-05-13 11:15:00,11.61,11.64,11.6,11.63,70618.0,8.6221,8.6444,8.6147,8.637,70618.0
2016-05-13 11:20:00,11.64,11.65,11.61,11.61,85212.0,8.6444,8.6518,8.6221,8.6221,85212.0
2016-05-13 11:25:00,11.61,11.65,11.61,11.62,84015.0,8.6221,8.6518,8.6221,8.6295,84015.0
2016-05-13 11:30:00,11.62,11.63,11.61,11.62,85355.0,8.6295,8.637,8.6221,8.6295,85355.0
2016-05-13 11:35:00,11.62,11.62,11.6,11.62,81555.0,8.6295,8.6295,8.6147,8.6295,81555.0
2016-05-13 11:40:00,11.62,11.63,11.6,11.61,165237.0,8.6295,8.637,8.6147,8.6221,165237.0
2016-05-13 11:45:00,11.61,11.63,11.6,11.62,37400.0,8.6221,8.637,8.6147,8.6295,37400.0
2016-05-13 11:50:00,11.61,11.63,11.61,11.62,33206.0,8.6221,8.637,8.6221,8.6295,33206.0
2016-05-13 11:55:00,11.61,11.63,11.59,11.6,60841.0,8.6221,8.637,8.6072,8.6147,60841.0
2016-05-13 12:00:00,11.6,11.61,11.59,11.59,30586.0,8.6147,8.6221,8.6072,8.6072,30586.0
2016-05-13 12:05:00,11.59,11.6,11.56,11.57,76650.0,8.6072,8.6147,8.585,8.5924,76650.0
2016-05-13 12:10:00,11.57,11.6,11.56,11.59,93604.0,8.5924,8.6147,8.585,8.6072,93604.0
2016-05-13 12:15:00,11.59,11.6,11.58,11.59,37359.0,8.6072,8.6147,8.5998,8.6072,37359.0
2016-05-13 12:20:00,11.6,11.61,11.59,11.6,37584.0,8.6147,8.6221,8.6072,8.6147,37584.0
2016-05-13 12:25:00,11.6,11.61,11.6,11.6,25296.0,8.6147,8.6221,8.6147,8.6147,25296.0
2016-05-13 12:30:00,11.61,11.61,11.59,11.61,71765.0,8.6221,8.6221,8.6072,8.6221,71765.0
2016-05-13 12:35:00,11.61,11.62,11.59,11.61,113934.0,8.6221,8.6295,8.6072,8.6221,113934.0
2016-05-13 12:40:00,11.61,11.61,11.59,11.6,54617.0,8.6221,8.6221,8.6072,8.6147,54617.0
2016-05-13 12:45:00,11.6,11.62,11.59,11.61,70894.0,8.6147,8.6295,8.6072,8.6221,70894.0
2016-05-13 12:50:00,11.61,11.61,11.6,11.6,41265.0,8.6221,8.6221,8.6147,8.6147,41265.0
2016-05-13 12:55:00,11.6,11.61,11.58,11.59,81351.0,8.6147,8.6221,8.5998,8.6072,81351.0
2016-05-13 13:00:00,11.59,11.61,11.58,11.58,73192.0,8.6072,8.6221,8.5998,8.5998,73192.0
2016-05-13 13:05:00,11.59,11.59,11.56,11.57,28263.0,8.6072,8.6072,8.585,8.5924,28263.0
2016-05-13 13:10:00,11.57,11.58,11.56,11.58,46699.0,8.5924,8.5998,8.585,8.5998,46699.0
2016-05-13 13:15:00,11.57,11.58,11.55,11.55,28589.0,8.5924,8.5998,8.5775,8.5775,28589.0
2016-05-13 13:20:00,11.55,11.56,11.53,11.53,66118.0,8.5775,8.585,8.5627,8.5627,66118.0
2016-05-13 13:25:00,11.53,11.54,11.51,11.52,27682.0,8.5627,8.5701,8.5478,8.5553,27682.0
2016-05-13 13:30:00,11.51,11.52,11.51,11.52,45073.0,8.5478,8.5553,8.5478,8.5553,45073.0
2016-05-13 13:35:00,11.52,11.52,11.48,11.49,73115.0,8.5553,8.5553,8.5256,8.533,73115.0
2016-05-13 13:40:00,11.49,11.49,11.47,11.48,48377.0,8.533,8.533,8.5181,8.5256,48377.0
2016-05-13 13:45:00,11.48,11.49,11.46,11.46,42771.0,8.5256,8.533,8.5107,8.5107,42771.0
2016-05-13 13:50:00,11.46,11.46,11.43,11.45,77604.0,8.5107,8.5107,8.4884,8.5033,77604.0
2016-05-13 13:55:00,11.44,11.47,11.44,11.46,41243.0,8.4958,8.5181,8.4958,8.5107,41243.0
2016-05-13 14:00:00,11.46,11.49,11.45,11.49,150694.0,8.5107,8.533,8.5033,8.533,150694.0
2016-05-13 14:05:00,11.49,11.5,11.48,11.48,88235.0,8.533,8.5404,8.5256,8.5256,88235.0
2016-05-13 14:10:00,11.48,11.49,11.47,11.48,67619.0,8.5256,8.533,8.5181,8.5256,67619.0
2016-05-13 14:15:00,11.49,11.49,11.47,11.47,37158.0,8.533,8.533,8.5181,8.5181,37158.0
2016-05-13 14:20:00,11.48,11.48,11.46,11.46,104080.0,8.5256,8.5256,8.5107,8.5107,104080.0
2016-05-13 14:25:00,11.46,11.48,11.46,11.48,32224.0,8.5107,8.5256,8.5107,8.5256,32224.0
2016-05-13 14:30:00,11.48,11.48,11.47,11.47,69322.0,8.5256,8.5256,8.5181,8.5181,69322.0
2016-05-13 14:35:00,11.48,11.48,11.46,11.46,32639.0,8.5256,8.5256,8.5107,8.5107,32639.0
2016-05-13 14:40:00,11.46,11.46,11.43,11.43,54184.0,8.5107,8.5107,8.4884,8.4884,54184.0
2016-05-13 14:45:00,11.44,11.47,11.43,11.46,99655.0,8.4958,8.5181,8.4884,8.5107,99655.0
2016-05-13 14:50:00,11.46,11.47,11.45,11.46,121937.0,8.5107,8.5181,8.5033,8.5107,121937.0
2016-05-13 14:55:00,11.46,11.48,11.45,11.48,55298.0,8.5107,8.5256,8.5033,8.5256,55298.0
2016-05-13 15:00:00,11.48,11.48,11.46,11.48,69042.0,8.5256,8.5256,8.5107,8.5256,69042.0
2016-05-13 15:05:00,11.47,11.49,11.47,11.49,65065.0,8.5181,8.533,8.5181,8.533,65065.0
2016-05-13 15:10:00,11.48,11.49,11.48,11.49,57868.0,8.5256,8.533,8.5256,8.533,57868.0
2016-05-13 15:15:00,11.49,11.5,11.48,11.49,53216.0,8.533,8.5404,8.5256,8.533,53216.0
2016-05-13 15:20:00,11.5,11.5,11.49,11.49,84713.0,8.5404,8.5404,8.533,8.533,84713.0
2016-05-13 15:25:00,11.5,11.5,11.49,11.49,28161.0,8.5404,8.5404,8.533,8.533,28161.0
2016-05-13 15:30:00,11.49,11.5,11.47,11.47,120937.0,8.533,8.5404,8.5181,8.5181,120937.0
2016-05-13 15:35:00,11.48,11.49,11.47,11.48,57091.0,8.5256,8.533,8.5181,8.5256,57091.0
2016-05-13 15:40:00,11.49,11.52,11.48,11.52,136272.0,8.533,8.5553,8.5256,8.5553,136272.0
2016-05-13 15:45:00,11.52,11.52,11.5,11.5,181614.0,8.5553,8.5553,8.5404,8.5404,181614.0
2016-05-13 15:50:00,11.5,11.51,11.5,11.5,231338.0,8.5404,8.5478,8.5404,8.5404,231338.0
2016-05-13 15:55:00,11.51,11.51,11.5,11.51,322503.0,8.5478,8.5478,8.5404,8.5478,322503.0
2016-05-16 09:30:00,11.53,11.57,11.49,11.51,146357.0,8.5627,8.5924,8.533,8.5478,146357.0
2016-05-16 09:35:00,11.51,11.58,11.5,11.53,58492.0,8.5478,8.5998,8.5404,8.5627,58492.0
2016-05-16 09:40:00,11.53,11.59,11.53,11.57,60542.0,8.5627,8.6072,8.5627,8.5924,60542.0
2016-05-16 09:45:00,11.58,11.59,11.55,11.56,112265.0,8.5998,8.6072,8.5775,8.585,112265.0
2016-05-16 09:50:00,11.57,11.58,11.54,11.54,114464.0,8.5924,8.5998,8.5701,8.5701,114464.0
2016-05-16 09:55:00,11.54,11.56,11.53,11.53,61577.0,8.5701,8.585,8.5627,8.5627,61577.0
2016-05-16 10:00:00,11.53,11.57,11.53,11.57,58748.0,8.5627,8.5924,8.5627,8.5924,58748.0
2016-05-16 10:05:00,11.56,11.64,11.56,11.64,76272.0,8.585,8.6444,8.585,8.6444,76272.0
2016-05-16 10:10:00,11.63,11.66,11.63,11.65,48758.0,8.637,8.6592,8.637,8.6518,48758.0
2016-05-16 10:15:00,11.65,11.65,11.59,11.6,111694.0,8.6518,8.6518,8.6072,8.6147,111694.0
2016-05-16 10:20:00,11.6,11.61,11.56,11.59,67097.0,8.6147,8.6221,8.585,8.6072,67097.0
2016-05-16 10:25:00,11.58,11.6,11.58,11.58,48819.0,8.5998,8.6147,8.5998,8.5998,48819.0
2016-05-16 10:30:00,11.59,11.6,11.57,11.58,43696.0,8.6072,8.6147,8.5924,8.5998,43696.0
2016-05-16 10:35:00,11.58,11.6,11.57,11.59,68176.0,8.5998,8.6147,8.5924,8.6072,68176.0
2016-05-16 10:40:00,11.59,11.59,11.56,11.59,102151.0,8.6072,8.6072,8.585,8.6072,102151.0
2016-05-16 10:45:00,11.59,11.6,11.58,11.6,57476.0,8.6072,8.6147,8.5998,8.6147,57476.0
2016-05-16 10:50:00,11.6,11.62,11.59,11.62,55145.0,8.6147,8.6295,8.6072,8.6295,55145.0
2016-05-16 10:55:00,11.62,11.62,11.59,11.62,48543.0,8.6295,8.6295,8.6072,8.6295,48543.0
2016-05-16 11:00:00,11.62,11.63,11.61,11.62,77565.0,8.6295,8.637,8.6221,8.6295,77565.0
2016-05-16 11:05:00,11.62,11.62,11.58,11.59,84654.0,8.6295,8.6295,8.5998,8.6072,84654.0
2016-05-16 11:10:00,11.59,11.6,11.57,11.59,50660.0,8.6072,8.6147,8.5924,8.6072,50660.0
2016-05-16 11:15:00,11.59,11.61,11.57,11.61,65559.0,8.6072,8.6221,8.5924,8.6221,65559.0
2016-05-16 11:20:00,11.61,11.61,11.58,11.59,83659.0,8.6221,8.6221,8.5998,8.6072,83659.0
2016-05-16 11:25:00,11.59,11.61,11.58,11.61,73826.0,8.6072,8.6221,8.5998,8.6221,73826.0
2016-05-16 11:30:00,11.61,11.63,11.61,11.63,32937.0,8.6221,8.637,8.6221,8.637,32937.0
2016-05-16 11:35:00,11.63,11.65,11.62,11.65,57468.0,8.637,8.6518,8.6295,8.6518,57468.0
2016-05-16 11:40:00,11.65,11.65,11.64,11.65,34958.0,8.6518,8.6518,8.6444,8.6518,34958.0
2016-05-16 11:45:00,11.65,11.67,11.64,11.65,141201.0,8.6518,8.6667,8.6444,8.6518,141201.0
2016-05-16 11:50:00,11.65,11.65,11.63,11.63,27875.0,8.6518,8.6518,8.637,8.637,27875.0
2016-05-16 11:55:00,11.63,11.64,11.62,11.63,43412.0,8.637,8.6444,8.6295,8.637,43412.0
2016-05-16 12:00:00,11.63,11.64,11.62,11.63,53893.0,8.637,8.6444,8.6295,8.637,53893.0
2016-05-16 12:05:00,11.63,11.64,11.62,11.62,42531.0,8.637,8.6444,8.6295,8.6295,42531.0
2016-05-16 12:10:00,11.62,11.63,11.6,11.61,37835.0,8.6295,8.637,8.6147,8.6221,37835.0
2016-05-16 12:15:00,11.6,11.62,11.59,11.61,79581.0,8.6147,8.6295,8.6072,8.6221,79581.0
2016-05-16 12:20:00,11.6,11.62,11.6,11.61,88798.0,8.6147,8.6295,8.6147,8.6221,88798.0
2016-05-16 12:25:00,11.62,11.62,11.6,11.6,37948.0,8.6295,8.6295,8.6147,8.6147,37948.0
2016-05-16 12:30:00,11.6,11.61,11.59,11.61,45238.0,8.6147,8.6221,8.6072,8.6221,45238.0
2016-05-16 12:35:00,11.61,11.62,11.6,11.6,37747.0,8.6221,8.6295,8.6147,8.6147,37747.0
2016-05-16 12:40:00,11.6,11.61,11.6,11.61,19611.0,8.6147,8.6221,8.6147,8.6221,19611.0
2016-05-16 12:45:00,11.61,11.62,11.6,11.6,43034.0,8.6221,8.6295,8.6147,8.6147,43034.0
2016-05-16 12:50:00,11.6,11.61,11.59,11.6,47467.0,8.6147,8.6221,8.6072,8.6147,47467.0
2016-05-16 12:55:00,11.61,11.61,11.6,11.61,19915.0,8.6221,8.6221,8.6147,8.6221,19915.0
2016-05-16 13:00:00,11.61,11.63,11.6,11.61,92987.0,8.6221,8.637,8.6147,8.6221,92987.0
2016-05-16 13:05:00,11.61,11.62,11.6,11.6,25343.0,8.6221,8.6295,8.6147,8.6147,25343.0
2016-05-16 13:10:00,11.61,11.62,11.6,11.61,35424.0,8.6221,8.6295,8.6147,8.6221,35424.0
2016-05-16 13:15:00,11.61,11.62,11.61,11.62,22093.0,8.6221,8.6295,8.6221,8.6295,22093.0
2016-05-16 13:20:00,11.61,11.62,11.61,11.61,33409.0,8.6221,8.6295,8.6221,8.6221,33409.0
2016-05-16 13:25:00,11.61,11.62,11.61,11.62,25254.0,8.6221,8.6295,8.6221,8.6295,25254.0
2016-05-16 13:30:00,11.62,11.64,11.61,11.63,84131.0,8.6295,8.6444,8.6221,8.637,84131.0
2016-05-16 13:35:00,11.63,11.64,11.62,11.63,60403.0,8.637,8.6444,8.6295,8.637,60403.0
2016-05-16 13:40:00,11.63,11.65,11.62,11.63,64276.0,8.637,8.6518,8.6295,8.637,64276.0
2016-05-16 13:45:00,11.63,11.64,11.62,11.63,46578.0,8.637,8.6444,8.6295,8.637,46578.0
2016-05-16 13:50:00,11.64,11.64,11.63,11.64,31956.0,8.6444,8.6444,8.637,8.6444,31956.0
2016-05-16 13:55:00,11.64,11.66,11.63,11.64,97989.0,8.6444,8.6592,8.637,8.6444,97989.0
2016-05-16 14:00:00,11.65,11.66,11.64,11.66,75728.0,8.6518,8.6592,8.6444,8.6592,75728.0
2016-05-16 14:05:00,11.66,11.66,11.64,11.66,77971.0,8.6592,8.6592,8.6444,8.6592,77971.0
2016-05-16 14:10:00,11.66,11.68,11.65,11.66,61641.0,8.6592,8.6741,8.6518,8.6592,61641.0
2016-05-16 14:15:00,11.67,11.67,11.66,11.67,33421.0,8.6667,8.6667,8.6592,8.6667,33421.0
2016-05-16 14:20:00,11.66,11.67,11.66,11.66,34433.0,8.6592,8.6667,8.6592,8.6592,34433.0
2016-05-16 14:25:00,11.66,11.67,11.64,11.65,95120.0,8.6592,8.6667,8.6444,8.6518,95120.0
2016-05-16 14:30:00,11.65,11.65,11.64,11.65,25647.0,8.6518,8.6518,8.6444,8.6518,25647.0
2016-05-16 14:35:00,11.64,11.66,11.63,11.65,133462.0,8.6444,8.6592,8.637,8.6518,133462.0
2016-05-16 14:40:00,11.66,11.66,11.64,11.65,53015.0,8.6592,8.6592,8.6444,8.6518,53015.0
2016-05-16 14:45:00,11.66,11.67,11.65,11.66,54746.0,8.6592,8.6667,8.6518,8.6592,54746.0
2016-05-16 14:50:00,11.66,11.67,11.65,11.67,43366.0,8.6592,8.6667,8.6518,8.6667,43366.0
2016-05-16 14:55:00,11.67,11.67,11.65,11.66,58006.0,8.6667,8.6667,8.6518,8.6592,58006.0
2016-05-16 15:00:00,11.67,11.68,11.66,11.67,64943.0,8.6667,8.6741,8.6592,8.6667,64943.0
2016-05-16 15:05:00,11.68,11.68,11.67,11.68,26524.0,8.6741,8.6741,8.6667,8.6741,26524.0
2016-05-16 15:10:00,11.68,11.68,11.66,11.67,44502.0,8.6741,8.6741,8.6592,8.6667,44502.0
2016-05-16 15:15:00,11.67,11.68,11.65,11.67,91525.0,8.6667,8.6741,8.6518,8.6667,91525.0
2016-05-16 15:20:00,11.67,11.67,11.66,11.67,34990.0,8.6667,8.6667,8.6592,8.6667,34990.0
2016-05-16 15:25:00,11.67,11.67,11.65,11.66,55302.0,8.6667,8.6667,8.6518,8.6592,55302.0
2016-05-16 15:30:00,11.66,11.66,11.63,11.63,69178.0,8.6592,8.6592,8.637,8.637,69178.0
2016-05-16 15:35:00,11.63,11.65,11.63,11.65,96818.0,8.637,8.6518,8.637,8.6518,96818.0
2016-05-16 15:40:00,11.65,11.65,11.63,11.63,93625.0,8.6518,8.6518,8.637,8.637,93625.0
2016-05-16 15:45:00,11.63,11.64,11.61,11.63,175594.0,8.637,8.6444,8.6221,8.637,175594.0
2016-05-16 15:50:00,11.63,11.63,11.62,11.63,149448.0,8.637,8.637,8.6295,8.637,149448.0
2016-05-16 15:55:00,11.63,11.64,11.62,11.63,427077.0,8.637,8.6444,8.6295,8.637,427077.0
2016-05-17 09:30:00,11.59,11.64,11.56,11.62,136211.0,8.6072,8.6444,8.585,8.6295,136211.0
2016-05-17 09:35:00,11.62,11.64,11.56,11.6,79992.0,8.6295,8.6444,8.585,8.6147,79992.0
2016-05-17 09:40:00,11.59,11.61,11.55,11.58,60257.0,8.6072,8.6221,8.5775,8.5998,60257.0
2016-05-17 09:45:00,11.58,11.65,11.56,11.61,178416.0,8.5998,8.6518,8.585,8.6221,178416.0
2016-05-17 09:50:00,11.6,11.67,11.59,11.67,173554.0,8.6147,8.6667,8.6072,8.6667,173554.0
2016-05-17 09:55:00,11.68,11.71,11.65,11.69,119206.0,8.6741,8.6964,8.6518,8.6815,119206.0
2016-05-17 10:00:00,11.7,11.7,11.62,11.64,78824.0,8.6889,8.6889,8.6295,8.6444,78824.0
2016-05-17 10:05:00,11.64,11.65,11.58,11.59,89617.0,8.6444,8.6518,8.5998,8.6072,89617.0
2016-05-17 10:10:00,11.6,11.61,11.55,11.59,68799.0,8.6147,8.6221,8.5775,8.6072,68799.0
2016-05-17 10:15:00,11.58,11.61,11.58,11.61,53544.0,8.5998,8.6221,8.5998,8.6221,53544.0
2016-05-17 10:20:00,11.61,11.62,11.58,11.62,79343.0,8.6221,8.6295,8.5998,8.6295,79343.0
2016-05-17 10:25:00,11.62,11.63,11.61,11.61,44124.0,8.6295,8.637,8.6221,8.6221,44124.0
2016-05-17 10:30:00,11.61,11.62,11.57,11.61,95474.0,8.6221,8.6295,8.5924,8.6221,95474.0
2016-05-17 10:35:00,11.6,11.63,11.59,11.63,88016.0,8.6147,8.637,8.6072,8.637,88016.0
2016-05-17 10:40:00,11.63,11.66,11.61,11.65,93756.0,8.637,8.6592,8.6221,8.6518,93756.0
2016-05-17 10:45:00,11.65,11.67,11.64,11.66,75835.0,8.6518,8.6667,8.6444,8.6592,75835.0
2016-05-17 10:50:00,11.66,11.7,11.65,11.7,66274.0,8.6592,8.6889,8.6518,8.6889,66274.0
2016-05-17 10:55:00,11.7,11.71,11.69,11.71,110610.0,8.6889,8.6964,8.6815,8.6964,110610.0
2016-05-17 11:00:00,11.7,11.72,11.68,11.7,57102.0,8.6889,8.7038,8.6741,8.6889,57102.0
2016-05-17 11:05:00,11.7,11.71,11.69,11.71,58873.0,8.6889,8.6964,8.6815,8.6964,58873.0
2016-05-17 11:10:00,11.7,11.72,11.68,11.7,110873.0,8.6889,8.7038,8.6741,8.6889,110873.0
2016-05-17 11:15:00,11.7,11.75,11.68,11.74,190409.0,8.6889,8.7261,8.6741,8.7186,190409.0
2016-05-17 11:20:00,11.74,11.76,11.73,11.76,65605.0,8.7186,8.7335,8.7112,8.7335,65605.0
2016-05-17 11:25:00,11.76,11.76,11.69,11.69,115644.0,8.7335,8.7335,8.6815,8.6815,115644.0
2016-05-17 11:30:00,11.7,11.72,11.69,11.71,71195.0,8.6889,8.7038,8.6815,8.6964,71195.0
2016-05-17 11:35:00,11.71,11.73,11.71,11.73,77651.0,8.6964,8.7112,8.6964,8.7112,77651.0
2016-05-17 11:40:00,11.72,11.78,11.71,11.78,133152.0,8.7038,8.7483,8.6964,8.7483,133152.0
2016-05-17 11:45:00,11.77,11.79,11.76,11.76,120490.0,8.7409,8.7558,8.7335,8.7335,120490.0
2016-05-17 11:50:00,11.76,11.78,11.73,11.74,100813.0,8.7335,8.7483,8.7112,8.7186,100813.0
2016-05-17 11:55:00,11.74,11.75,11.71,11.74,72273.0,8.7186,8.7261,8.6964,8.7186,72273.0
2016-05-17 12:00:00,11.73,11.75,11.73,11.75,34951.0,8.7112,8.7261,8.7112,8.7261,34951.0
2016-05-17 12:05:00,11.75,11.76,11.73,11.75,113348.0,8.7261,8.7335,8.7112,8.7261,113348.0
2016-05-17 12:10:00,11.76,11.76,11.73,11.74,41523.0,8.7335,8.7335,8.7112,8.7186,41523.0
2016-05-17 12:15:00,11.74,11.74,11.69,11.7,45628.0,8.7186,8.7186,8.6815,8.6889,45628.0
2016-05-17 12:20:00,11.7,11.71,11.69,11.7,42834.0,8.6889,8.6964,8.6815,8.6889,42834.0
2016-05-17 12:25:00,11.7,11.7,11.68,11.7,97890.0,8.6889,8.6889,8.6741,8.6889,97890.0
2016-05-17 12:30:00,11.7,11.7,11.67,11.7,78708.0,8.6889,8.6889,8.6667,8.6889,78708.0
2016-05-17 12:35:00,11.7,11.71,11.69,11.71,22396.0,8.6889,8.6964,8.6815,8.6964,22396.0
2016-05-17 12:40:00,11.71,11.75,11.7,11.73,106959.0,8.6964,8.7261,8.6889,8.7112,106959.0
2016-05-17 12:45:00,11.73,11.73,11.72,11.73,24794.0,8.7112,8.7112,8.7038,8.7112,24794.0
2016-05-17 12:50:00,11.73,11.73,11.7,11.71,142605.0,8.7112,8.7112,8.6889,8.6964,142605.0
2016-05-17 12:55:00,11.71,11.72,11.68,11.69,58461.0,8.6964,8.7038,8.6741,8.6815,58461.0
2016-05-17 13:00:00,11.69,11.69,11.68,11.68,19203.0,8.6815,8.6815,8.6741,8.6741,19203.0
2016-05-17 13:05:00,11.68,11.7,11.68,11.68,81023.0,8.6741,8.6889,8.6741,8.6741,81023.0
2016-05-17 13:10:00,11.68,11.69,11.67,11.68,45281.0,8.6741,8.6815,8.6667,8.6741,45281.0
2016-05-17 13:15:00,11.68,11.71,11.68,11.71,71436.0,8.6741,8.6964,8.6741,8.6964,71436.0
2016-05-17 13:20:00,11.71,11.71,11.68,11.68,76882.0,8.6964,8.6964,8.6741,8.6741,76882.0
2016-05-17 13:25:00,11.68,11.69,11.67,11.67,105170.0,8.6741,8.6815,8.6667,8.6667,105170.0
2016-05-17 13:30:00,11.68,11.68,11.66,11.67,53237.0,8.6741,8.6741,8.6592,8.6667,53237.0
2016-05-17 13:35:00,11.67,11.68,11.64,11.64,92903.0,8.6667,8.6741,8.6444,8.6444,92903.0
2016-05-17 13:40:00,11.65,11.65,11.63,11.65,98550.0,8.6518,8.6518,8.637,8.6518,98550.0
2016-05-17 13:45:00,11.65,11.66,11.64,11.65,84434.0,8.6518,8.6592,8.6444,8.6518,84434.0
2016-05-17 13:50:00,11.65,11.65,11.63,11.65,49542.0,8.6518,8.6518,8.637,8.6518,49542.0
2016-05-17 13:55:00,11.65,11.65,11.58,11.59,96786.0,8.6518,8.6518,8.5998,8.6072,96786.0
2016-05-17 14:00:00,11.59,11.6,11.57,11.6,116741.0,8.6072,8.6147,8.5924,8.6147,116741.0
2016-05-17 14:05:00,11.59,11.6,11.56,11.57,153759.0,8.6072,8.6147,8.585,8.5924,153759.0
2016-05-17 14:10:00,11.56,11.57,11.54,11.55,99566.0,8.585,8.5924,8.5701,8.5775,99566.0
2016-05-17 14:15:00,11.55,11.56,11.52,11.53,131028.0,8.5775,8.585,8.5553,8.5627,131028.0
2016-05-17 14:20:00,11.53,11.54,11.52,11.53,80242.0,8.5627,8.5701,8.5553,8.5627,80242.0
2016-05-17 14:25:00,11.52,11.54,11.5,11.54,113170.0,8.5553,8.5701,8.5404,8.5701,113170.0
2016-05-17 14:30:00,11.53,11.54,11.5,11.5,133351.0,8.5627,8.5701,8.5404,8.5404,133351.0
2016-05-17 14:35:00,11.51,11.54,11.5,11.53,56753.0,8.5478,8.5701,8.5404,8.5627,56753.0
2016-05-17 14:40:00,11.53,11.53,11.5,11.52,52937.0,8.5627,8.5627,8.5404,8.5553,52937.0
2016-05-17 14:45:00,11.51,11.54,11.51,11.52,67565.0,8.5478,8.5701,8.5478,8.5553,67565.0
2016-05-17 14:50:00,11.52,11.52,11.5,11.5,52659.0,8.5553,8.5553,8.5404,8.5404,52659.0
2016-05-17 14:55:00,11.51,11.53,11.49,11.53,91878.0,8.5478,8.5627,8.533,8.5627,91878.0
2016-05-17 15:00:00,11.53,11.53,11.51,11.52,62173.0,8.5627,8.5627,8.5478,8.5553,62173.0
2016-05-17 15:05:00,11.53,11.54,11.51,11.53,213178.0,8.5627,8.5701,8.5478,8.5627,213178.0
2016-05-17 15:10:00,11.53,11.53,11.51,11.52,84984.0,8.5627,8.5627,8.5478,8.5553,84984.0
2016-05-17 15:15:00,11.52,11.52,11.5,11.51,136481.0,8.5553,8.5553,8.5404,8.5478,136481.0
2016-05-17 15:20:00,11.51,11.51,11.49,11.5,166179.0,8.5478,8.5478,8.533,8.5404,166179.0
2016-05-17 15:25:00,11.51,11.51,11.48,11.51,113227.0,8.5478,8.5478,8.5256,8.5478,113227.0
2016-05-17 15:30:00,11.51,11.53,11.5,11.53,63760.0,8.5478,8.5627,8.5404,8.5627,63760.0
2016-05-17 15:35:00,11.52,11.53,11.51,11.53,184763.0,8.5553,8.5627,8.5478,8.5627,184763.0
2016-05-17 15:40:00,11.52,11.53,11.5,11.52,220683.0,8.5553,8.5627,8.5404,8.5553,220683.0
2016-05-17 15:45:00,11.52,11.53,11.5,11.51,282059.0,8.5553,8.5627,8.5404,8.5478,282059.0
2016-05-17 15:50:00,11.51,11.52,11.5,11.52,141146.0,8.5478,8.5553,8.5404,8.5553,141146.0
2016-05-17 15:55:00,11.52,11.53,11.51,11.52,750289.0,8.5553,8.5627,8.5478,8.5553,750289.0
2016-05-18 09:30:00,11.58,11.62,11.55,11.55,298649.0,8.5998,8.6295,8.5775,8.5775,298649.0
2016-05-18 09:35:00,11.55,11.62,11.55,11.6,150427.0,8.5775,8.6295,8.5775,8.6147,150427.0
2016-05-18 09:40:00,11.61,11.68,11.61,11.66,148908.0,8.6221,8.6741,8.6221,8.6592,148908.0
2016-05-18 09:45:00,11.66,11.67,11.61,11.62,85040.0,8.6592,8.6667,8.6221,8.6295,85040.0
2016-05-18 09:50:00,11.61,11.62,11.57,11.6,51061.0,8.6221,8.6295,8.5924,8.6147,51061.0
2016-05-18 09:55:00,11.59,11.6,11.57,11.57,47620.0,8.6072,8.6147,8.5924,8.5924,47620.0
2016-05-18 10:00:00,11.58,11.61,11.57,11.6,63969.0,8.5998,8.6221,8.5924,8.6147,63969.0
2016-05-18 10:05:00,11.6,11.63,11.59,11.63,66675.0,8.6147,8.637,8.6072,8.637,66675.0
2016-05-18 10:10:00,11.63,11.66,11.62,11.66,82836.0,8.637,8.6592,8.6295,8.6592,82836.0
2016-05-18 10:15:00,11.66,11.67,11.64,11.65,50421.0,8.6592,8.6667,8.6444,8.6518,50421.0
2016-05-18 10:20:00,11.65,11.68,11.64,11.67,99999.0,8.6518,8.6741,8.6444,8.6667,99999.0
2016-05-18 10:25:00,11.66,11.67,11.62,11.63,110106.0,8.6592,8.6667,8.6295,8.637,110106.0
2016-05-18 10:30:00,11.63,11.63,11.59,11.61,163604.0,8.637,8.637,8.6072,8.6221,163604.0
2016-05-18 10:35:00,11.61,11.62,11.58,11.59,137041.0,8.6221,8.6295,8.5998,8.6072,137041.0
2016-05-18 10:40:00,11.59,11.61,11.58,11.6,75007.0,8.6072,8.6221,8.5998,8.6147,75007.0
2016-05-18 10:45:00,11.61,11.61,11.59,11.59,101816.0,8.6221,8.6221,8.6072,8.6072,101816.0
2016-05-18 10:50:00,11.6,11.6,11.56,11.57,128952.0,8.6147,8.6147,8.585,8.5924,128952.0
2016-05-18 10:55:00,11.57,11.58,11.56,11.57,71795.0,8.5924,8.5998,8.585,8.5924,71795.0
2016-05-18 11:00:00,11.57,11.62,11.57,11.61,46693.0,8.5924,8.6295,8.5924,8.6221,46693.0
2016-05-18 11:05:00,11.61,11.61,11.59,11.61,46416.0,8.6221,8.6221,8.6072,8.6221,46416.0
2016-05-18 11:10:00,11.61,11.61,11.57,11.58,84706.0,8.6221,8.6221,8.5924,8.5998,84706.0
2016-05-18 11:15:00,11.57,11.59,11.56,11.56,70021.0,8.5924,8.6072,8.585,8.585,70021.0
2016-05-18 11:20:00,11.57,11.57,11.54,11.55,109697.0,8.5924,8.5924,8.5701,8.5775,109697.0
2016-05-18 11:25:00,11.55,11.58,11.55,11.57,65354.0,8.5775,8.5998,8.5775,8.5924,65354.0
2016-05-18 11:30:00,11.57,11.59,11.56,11.58,29454.0,8.5924,8.6072,8.585,8.5998,29454.0
2016-05-18 11:35:00,11.58,11.62,11.57,11.61,60936.0,8.5998,8.6295,8.5924,8.6221,60936.0
2016-05-18 11:40:00,11.62,11.62,11.61,11.62,20293.0,8.6295,8.6295,8.6221,8.6295,20293.0
2016-05-18 11:45:00,11.61,11.63,11.61,11.63,31942.0,8.6221,8.637,8.6221,8.637,31942.0
2016-05-18 11:50:00,11.62,11.64,11.6,11.61,47457.0,8.6295,8.6444,8.6147,8.6221,47457.0
2016-05-18 11:55:00,11.61,11.62,11.59,11.6,21230.0,8.6221,8.6295,8.6072,8.6147,21230.0
2016-05-18 12:00:00,11.6,11.6,11.59,11.6,15536.0,8.6147,8.6147,8.6072,8.6147,15536.0
2016-05-18 12:05:00,11.6,11.6,11.58,11.6,23379.0,8.6147,8.6147,8.5998,8.6147,23379.0
2016-05-18 12:10:00,11.6,11.6,11.57,11.59,58849.0,8.6147,8.6147,8.5924,8.6072,58849.0
2016-05-18 12:15:00,11.58,11.62,11.58,11.6,38046.0,8.5998,8.6295,8.5998,8.6147,38046.0
2016-05-18 12:20:00,11.6,11.62,11.6,11.62,15246.0,8.6147,8.6295,8.6147,8.6295,15246.0
2016-05-18 12:25:00,11.62,11.62,11.59,11.6,26504.0,8.6295,8.6295,8.6072,8.6147,26504.0
2016-05-18 12:30:00,11.59,11.63,11.59,11.62,33192.0,8.6072,8.637,8.6072,8.6295,33192.0
2016-05-18 12:35:00,11.62,11.63,11.61,11.63,24848.0,8.6295,8.637,8.6221,8.637,24848.0
2016-05-18 12:40:00,11.63,11.63,11.62,11.63,17208.0,8.637,8.637,8.6295,8.637,17208.0
2016-05-18 12:45:00,11.62,11.63,11.62,11.63,16662.0,8.6295,8.637,8.6295,8.637,16662.0
2016-05-18 12:50:00,11.62,11.64,11.62,11.63,32617.0,8.6295,8.6444,8.6295,8.637,32617.0
2016-05-18 12:55:00,11.63,11.64,11.62,11.63,75942.0,8.637,8.6444,8.6295,8.637,75942.0
2016-05-18 13:00:00,11.63,11.65,11.63,11.64,84020.0,8.637,8.6518,8.637,8.6444,84020.0
2016-05-18 13:05:00,11.64,11.65,11.61,11.62,106763.0,8.6444,8.6518,8.6221,8.6295,106763.0
2016-05-18 13:10:00,11.62,11.63,11.62,11.62,13675.0,8.6295,8.637,8.6295,8.6295,13675.0
2016-05-18 13:15:00,11.62,11.64,11.61,11.63,62606.0,8.6295,8.6444,8.6221,8.637,62606.0
2016-05-18 13:20:00,11.63,11.65,11.63,11.64,65893.0,8.637,8.6518,8.637,8.6444,65893.0
2016-05-18 13:25:00,11.64,11.65,11.61,11.62,54766.0,8.6444,8.6518,8.6221,8.6295,54766.0
2016-05-18 13:30:00,11.62,11.65,11.62,11.63,57865.0,8.6295,8.6518,8.6295,8.637,57865.0
2016-05-18 13:35:00,11.63,11.64,11.63,11.63,29024.0,8.637,8.6444,8.637,8.637,29024.0
2016-05-18 13:40:00,11.64,11.64,11.62,11.62,68913.0,8.6444,8.6444,8.6295,8.6295,68913.0
2016-05-18 13:45:00,11.63,11.65,11.62,11.64,35160.0,8.637,8.6518,8.6295,8.6444,35160.0
2016-05-18 13:50:00,11.64,11.64,11.62,11.62,36331.0,8.6444,8.6444,8.6295,8.6295,36331.0
2016-05-18 13:55:00,11.62,11.63,11.62,11.63,29955.0,8.6295,8.637,8.6295,8.637,29955.0
2016-05-18 14:00:00,11.63,11.63,11.57,11.58,192198.0,8.637,8.637,8.5924,8.5998,192198.0
2016-05-18 14:05:00,11.57,11.59,11.54,11.59,203593.0,8.5924,8.6072,8.5701,8.6072,203593.0
2016-05-18 14:10:00,11.59,11.59,11.55,11.55,76078.0,8.6072,8.6072,8.5775,8.5775,76078.0
2016-05-18 14:15:00,11.55,11.58,11.53,11.58,81372.0,8.5775,8.5998,8.5627,8.5998,81372.0
2016-05-18 14:20:00,11.58,11.58,11.54,11.56,85386.0,8.5998,8.5998,8.5701,8.585,85386.0
2016-05-18 14:25:00,11.56,11.56,11.5,11.51,114917.0,8.585,8.585,8.5404,8.5478,114917.0
2016-05-18 14:30:00,11.5,11.51,11.47,11.5,116696.0,8.5404,8.5478,8.5181,8.5404,116696.0
2016-05-18 14:35:00,11.51,11.55,11.5,11.54,87408.0,8.5478,8.5775,8.5404,8.5701,87408.0
2016-05-18 14:40:00,11.54,11.57,11.52,11.53,96208.0,8.5701,8.5924,8.5553,8.5627,96208.0
2016-05-18 14:45:00,11.52,11.54,11.52,11.53,106188.0,8.5553,8.5701,8.5553,8.5627,106188.0
2016-05-18 14:50:00,11.54,11.57,11.53,11.56,105358.0,8.5701,8.5924,8.5627,8.585,105358.0
2016-05-18 14:55:00,11.55,11.57,11.54,11.56,65404.0,8.5775,8.5924,8.5701,8.585,65404.0
2016-05-18 15:00:00,11.56,11.59,11.55,11.58,64152.0,8.585,8.6072,8.5775,8.5998,64152.0
2016-05-18 15:05:00,11.58,11.6,11.56,11.57,82132.0,8.5998,8.6147,8.585,8.5924,82132.0
2016-05-18 15:10:00,11.57,11.58,11.54,11.57,128717.0,8.5924,8.5998,8.5701,8.5924,128717.0
2016-05-18 15:15:00,11.57,11.57,11.55,11.56,57771.0,8.5924,8.5924,8.5775,8.585,57771.0
2016-05-18 15:20:00,11.57,11.57,11.51,11.52,108987.0,8.5924,8.5924,8.5478,8.5553,108987.0
2016-05-18 15:25:00,11.52,11.53,11.51,11.51,52165.0,8.5553,8.5627,8.5478,8.5478,52165.0
2016-05-18 15:30:00,11.52,11.53,11.5,11.53,155500.0,8.5553,8.5627,8.5404,8.5627,155500.0
2016-05-18 15:35:00,11.52,11.53,11.5,11.5,108057.0,8.5553,8.5627,8.5404,8.5404,108057.0
2016-05-18 15:40:00,11.5,11.53,11.5,11.53,89162.0,8.5404,8.5627,8.5404,8.5627,89162.0
2016-05-18 15:45:00,11.53,11.56,11.52,11.54,131294.0,8.5627,8.585,8.5553,8.5701,131294.0
2016-05-18 15:50:00,11.54,11.55,11.53,11.54,119695.0,8.5701,8.5775,8.5627,8.5701,119695.0
2016-05-18 15:55:00,11.54,11.57,11.54,11.56,285697.0,8.5701,8.5924,8.5701,8.585,285697.0
2016-05-19 09:30:00,11.47,11.5,11.45,11.46,252488.0,8.5181,8.5404,8.5033,8.5107,252488.0
2016-05-19 09:35:00,11.46,11.52,11.44,11.5,71636.0,8.5107,8.5553,8.4958,8.5404,71636.0
2016-05-19 09:40:00,11.5,11.55,11.49,11.49,152488.0,8.5404,8.5775,8.533,8.533,152488.0
2016-05-19 09:45:00,11.49,11.51,11.46,11.46,119641.0,8.533,8.5478,8.5107,8.5107,119641.0
2016-05-19 09:50:00,11.46,11.48,11.39,11.41,157708.0,8.5107,8.5256,8.4587,8.4736,157708.0
2016-05-19 09:55:00,11.4,11.41,11.31,11.33,155895.0,8.4661,8.4736,8.3993,8.4142,155895.0
2016-05-19 10:00:00,11.33,11.37,11.32,11.36,268518.0,8.4142,8.4439,8.4067,8.4364,268518.0
2016-05-19 10:05:00,11.36,11.36,11.33,11.34,188006.0,8.4364,8.4364,8.4142,8.4216,188006.0
2016-05-19 10:10:00,11.34,11.35,11.31,11.33,220881.0,8.4216,8.429,8.3993,8.4142,220881.0
2016-05-19 10:15:00,11.32,11.34,11.32,11.34,72248.0,8.4067,8.4216,8.4067,8.4216,72248.0
2016-05-19 10:20:00,11.34,11.35,11.31,11.35,155520.0,8.4216,8.429,8.3993,8.429,155520.0
2016-05-19 10:25:00,11.34,11.35,11.33,11.35,79002.0,8.4216,8.429,8.4142,8.429,79002.0
2016-05-19 10:30:00,11.35,11.4,11.34,11.39,301251.0,8.429,8.4661,8.4216,8.4587,301251.0
2016-05-19 10:35:00,11.4,11.4,11.33,11.35,139406.0,8.4661,8.4661,8.4142,8.429,139406.0
2016-05-19 10:40:00,11.35,11.39,11.33,11.39,74545.0,8.429,8.4587,8.4142,8.4587,74545.0
2016-05-19 10:45:00,11.38,11.39,11.33,11.37,90904.0,8.4513,8.4587,8.4142,8.4439,90904.0
2016-05-19 10:50:00,11.37,11.37,11.33,11.35,133735.0,8.4439,8.4439,8.4142,8.429,133735.0
2016-05-19 10:55:00,11.35,11.36,11.33,11.34,78834.0,8.429,8.4364,8.4142,8.4216,78834.0
2016-05-19 11:00:00,11.34,11.37,11.34,11.35,114801.0,8.4216,8.4439,8.4216,8.429,114801.0
2016-05-19 11:05:00,11.35,11.37,11.33,11.36,49380.0,8.429,8.4439,8.4142,8.4364,49380.0
2016-05-19 11:10:00,11.35,11.37,11.33,11.37,463168.0,8.429,8.4439,8.4142,8.4439,463168.0
2016-05-19 11:15:00,11.37,11.42,11.37,11.42,84005.0,8.4439,8.481,8.4439,8.481,84005.0
2016-05-19 11:20:00,11.41,11.42,11.39,11.42,70326.0,8.4736,8.481,8.4587,8.481,70326.0
2016-05-19 11:25:00,11.43,11.45,11.41,11.43,108822.0,8.4884,8.5033,8.4736,8.4884,108822.0
2016-05-19 11:30:00,11.42,11.43,11.41,11.41,53223.0,8.481,8.4884,8.4736,8.4736,53223.0
2016-05-19 11:35:00,11.42,11.42,11.4,11.41,26645.0,8.481,8.481,8.4661,8.4736,26645.0
2016-05-19 11:40:00,11.41,11.41,11.39,11.41,39128.0,8.4736,8.4736,8.4587,8.4736,39128.0
2016-05-19 11:45:00,11.4,11.43,11.4,11.42,56248.0,8.4661,8.4884,8.4661,8.481,56248.0
2016-05-19 11:50:00,11.42,11.43,11.38,11.38,93775.0,8.481,8.4884,8.4513,8.4513,93775.0
2016-05-19 11:55:00,11.39,11.43,11.38,11.41,101556.0,8.4587,8.4884,8.4513,8.4736,101556.0
2016-05-19 12:00:00,11.41,11.42,11.39,11.41,76627.0,8.4736,8.481,8.4587,8.4736,76627.0
2016-05-19 12:05:00,11.41,11.43,11.39,11.41,218848.0,8.4736,8.4884,8.4587,8.4736,218848.0
2016-05-19 12:10:00,11.41,11.41,11.38,11.4,144615.0,8.4736,8.4736,8.4513,8.4661,144615.0
2016-05-19 12:15:00,11.4,11.43,11.4,11.41,55950.0,8.4661,8.4884,8.4661,8.4736,55950.0
2016-05-19 12:20:00,11.41,11.42,11.4,11.42,34655.0,8.4736,8.481,8.4661,8.481,34655.0
2016-05-19 12:25:00,11.42,11.42,11.39,11.4,32243.0,8.481,8.481,8.4587,8.4661,32243.0
2016-05-19 12:30:00,11.39,11.4,11.38,11.4,22604.0,8.4587,8.4661,8.4513,8.4661,22604.0
2016-05-19 12:35:00,11.4,11.43,11.39,11.42,124804.0,8.4661,8.4884,8.4587,8.481,124804.0
2016-05-19 12:40:00,11.41,11.44,11.4,11.43,218892.0,8.4736,8.4958,8.4661,8.4884,218892.0
2016-05-19 12:45:00,11.43,11.44,11.42,11.42,42601.0,8.4884,8.4958,8.481,8.481,42601.0
2016-05-19 12:50:00,11.42,11.43,11.39,11.39,54155.0,8.481,8.4884,8.4587,8.4587,54155.0
2016-05-19 12:55:00,11.39,11.41,11.38,11.4,56614.0,8.4587,8.4736,8.4513,8.4661,56614.0
2016-05-19 13:00:00,11.41,11.41,11.39,11.4,80036.0,8.4736,8.4736,8.4587,8.4661,80036.0
2016-05-19 13:05:00,11.4,11.41,11.39,11.41,19194.0,8.4661,8.4736,8.4587,8.4736,19194.0
2016-05-19 13:10:00,11.41,11.45,11.4,11.45,64797.0,8.4736,8.5033,8.4661,8.5033,64797.0
2016-05-19 13:15:00,11.45,11.45,11.43,11.45,43555.0,8.5033,8.5033,8.4884,8.5033,43555.0
2016-05-19 13:20:00,11.45,11.45,11.42,11.42,51673.0,8.5033,8.5033,8.481,8.481,51673.0
2016-05-19 13:25:00,11.43,11.44,11.42,11.43,23228.0,8.4884,8.4958,8.481,8.4884,23228.0
2016-05-19 13:30:00,11.44,11.46,11.42,11.45,130603.0,8.4958,8.5107,8.481,8.5033,130603.0
2016-05-19 13:35:00,11.46,11.46,11.42,11.43,296949.0,8.5107,8.5107,8.481,8.4884,296949.0
2016-05-19 13:40:00,11.42,11.44,11.42,11.42,566041.0,8.481,8.4958,8.481,8.481,566041.0
2016-05-19 13:45:00,11.42,11.44,11.42,11.44,72233.0,8.481,8.4958,8.481,8.4958,72233.0
2016-05-19 13:50:00,11.44,11.44,11.43,11.44,44775.0,8.4958,8.4958,8.4884,8.4958,44775.0
2016-05-19 13:55:00,11.43,11.44,11.43,11.44,103519.0,8.4884,8.4958,8.4884,8.4958,103519.0
2016-05-19 14:00:00,11.44,11.44,11.42,11.42,98855.0,8.4958,8.4958,8.481,8.481,98855.0
2016-05-19 14:05:00,11.42,11.44,11.42,11.44,49926.0,8.481,8.4958,8.481,8.4958,49926.0
2016-05-19 14:10:00,11.44,11.45,11.43,11.45,489545.0,8.4958,8.5033,8.4884,8.5033,489545.0
2016-05-19 14:15:00,11.45,11.45,11.42,11.45,86977.0,8.5033,8.5033,8.481,8.5033,86977.0
2016-05-19 14:20:00,11.45,11.45,11.43,11.43,90051.0,8.5033,8.5033,8.4884,8.4884,90051.0
2016-05-19 14:25:00,11.44,11.44,11.42,11.43,53645.0,8.4958,8.4958,8.481,8.4884,53645.0
2016-05-19 14:30:00,11.43,11.44,11.42,11.42,64403.0,8.4884,8.4958,8.481,8.481,64403.0
2016-05-19 14:35:00,11.43,11.43,11.41,11.42,117801.0,8.4884,8.4884,8.4736,8.481,117801.0
2016-05-19 14:40:00,11.42,11.42,11.4,11.41,50411.0,8.481,8.481,8.4661,8.4736,50411.0
2016-05-19 14:45:00,11.41,11.41,11.4,11.4,75628.0,8.4736,8.4736,8.4661,8.4661,75628.0
2016-05-19 14:50:00,11.4,11.41,11.37,11.38,139094.0,8.4661,8.4736,8.4439,8.4513,139094.0
2016-05-19 14:55:00,11.37,11.38,11.34,11.35,237724.0,8.4439,8.4513,8.4216,8.429,237724.0
2016-05-19 15:00:00,11.34,11.37,11.34,11.37,135968.0,8.4216,8.4439,8.4216,8.4439,135968.0
2016-05-19 15:05:00,11.37,11.39,11.36,11.37,61180.0,8.4439,8.4587,8.4364,8.4439,61180.0
2016-05-19 15:10:00,11.38,11.4,11.37,11.39,53620.0,8.4513,8.4661,8.4439,8.4587,53620.0
2016-05-19 15:15:00,11.39,11.41,11.37,11.41,92620.0,8.4587,8.4736,8.4439,8.4736,92620.0
2016-05-19 15:20:00,11.41,11.43,11.41,11.42,102984.0,8.4736,8.4884,8.4736,8.481,102984.0
2016-05-19 15:25:00,11.42,11.43,11.4,11.41,120294.0,8.481,8.4884,8.4661,8.4736,120294.0
2016-05-19 15:30:00,11.41,11.41,11.39,11.4,88687.0,8.4736,8.4736,8.4587,8.4661,88687.0
2016-05-19 15:35:00,11.4,11.42,11.39,11.42,66718.0,8.4661,8.481,8.4587,8.481,66718.0
2016-05-19 15:40:00,11.42,11.43,11.41,11.42,118405.0,8.481,8.4884,8.4736,8.481,118405.0
2016-05-19 15:45:00,11.42,11.45,11.41,11.45,200890.0,8.481,8.5033,8.4736,8.5033,200890.0
2016-05-19 15:50:00,11.45,11.45,11.44,11.45,141584.0,8.5033,8.5033,8.4958,8.5033,141584.0
2016-05-19 15:55:00,11.45,11.46,11.44,11.44,438871.0,8.5033,8.5107,8.4958,8.4958,438871.0
2016-05-20 09:30:00,11.48,11.56,11.4,11.54,1158894.0,8.5256,8.585,8.4661,8.5701,1158894.0
2016-05-20 09:35:00,11.54,11.61,11.53,11.55,816784.0,8.5701,8.6221,8.5627,8.5775,816784.0
2016-05-20 09:40:00,11.56,11.59,11.54,11.54,340567.0,8.585,8.6072,8.5701,8.5701,340567.0
2016-05-20 09:45:00,11.55,11.59,11.54,11.56,216916.0,8.5775,8.6072,8.5701,8.585,216916.0
2016-05-20 09:50:00,11.56,11.6,11.53,11.54,206540.0,8.585,8.6147,8.5627,8.5701,206540.0
2016-05-20 09:55:00,11.53,11.58,11.51,11.56,87653.0,8.5627,8.5998,8.5478,8.585,87653.0
2016-05-20 10:00:00,11.56,11.59,11.54,11.58,178208.0,8.585,8.6072,8.5701,8.5998,178208.0
2016-05-20 10:05:00,11.59,11.6,11.58,11.6,116578.0,8.6072,8.6147,8.5998,8.6147,116578.0
2016-05-20 10:10:00,11.59,11.62,11.59,11.59,60105.0,8.6072,8.6295,8.6072,8.6072,60105.0
2016-05-20 10:15:00,11.59,11.61,11.59,11.6,221851.0,8.6072,8.6221,8.6072,8.6147,221851.0
2016-05-20 10:20:00,11.61,11.61,11.56,11.57,61883.0,8.6221,8.6221,8.585,8.5924,61883.0
2016-05-20 10:25:00,11.57,11.58,11.55,11.56,76869.0,8.5924,8.5998,8.5775,8.585,76869.0
2016-05-20 10:30:00,11.56,11.59,11.55,11.56,428592.0,8.585,8.6072,8.5775,8.585,428592.0
2016-05-20 10:35:00,11.57,11.6,11.57,11.57,97437.0,8.5924,8.6147,8.5924,8.5924,97437.0
2016-05-20 10:40:00,11.58,11.6,11.57,11.58,90649.0,8.5998,8.6147,8.5924,8.5998,90649.0
2016-05-20 10:45:00,11.58,11.59,11.57,11.57,101476.0,8.5998,8.6072,8.5924,8.5924,101476.0
2016-05-20 10:50:00,11.58,11.58,11.51,11.51,174569.0,8.5998,8.5998,8.5478,8.5478,174569.0
2016-05-20 10:55:00,11.53,11.54,11.52,11.54,59895.0,8.5627,8.5701,8.5553,8.5701,59895.0
2016-05-20 11:00:00,11.55,11.58,11.54,11.58,56492.0,8.5775,8.5998,8.5701,8.5998,56492.0
2016-05-20 11:05:00,11.58,11.62,11.57,11.61,57951.0,8.5998,8.6295,8.5924,8.6221,57951.0
2016-05-20 11:10:00,11.61,11.63,11.6,11.62,65654.0,8.6221,8.637,8.6147,8.6295,65654.0
2016-05-20 11:15:00,11.62,11.64,11.61,11.63,61562.0,8.6295,8.6444,8.6221,8.637,61562.0
2016-05-20 11:20:00,11.63,11.65,11.62,11.63,127394.0,8.637,8.6518,8.6295,8.637,127394.0
2016-05-20 11:25:00,11.63,11.65,11.62,11.63,123518.0,8.637,8.6518,8.6295,8.637,123518.0
2016-05-20 11:30:00,11.64,11.65,11.64,11.65,38065.0,8.6444,8.6518,8.6444,8.6518,38065.0
2016-05-20 11:35:00,11.65,11.67,11.64,11.66,160583.0,8.6518,8.6667,8.6444,8.6592,160583.0
2016-05-20 11:40:00,11.67,11.67,11.66,11.67,25003.0,8.6667,8.6667,8.6592,8.6667,25003.0
2016-05-20 11:45:00,11.67,11.68,11.63,11.64,311181.0,8.6667,8.6741,8.637,8.6444,311181.0
2016-05-20 11:50:00,11.64,11.65,11.62,11.63,51010.0,8.6444,8.6518,8.6295,8.637,51010.0
2016-05-20 11:55:00,11.63,11.64,11.63,11.64,16555.0,8.637,8.6444,8.637,8.6444,16555.0
2016-05-20 12:00:00,11.63,11.64,11.62,11.62,30992.0,8.637,8.6444,8.6295,8.6295,30992.0
2016-05-20 12:05:00,11.63,11.63,11.62,11.63,22424.0,8.637,8.637,8.6295,8.637,22424.0
2016-05-20 12:10:00,11.63,11.64,11.62,11.63,127395.0,8.637,8.6444,8.6295,8.637,127395.0
2016-05-20 12:15:00,11.63,11.64,11.62,11.63,85484.0,8.637,8.6444,8.6295,8.637,85484.0
2016-05-20 12:20:00,11.63,11.64,11.63,11.63,14828.0,8.637,8.6444,8.637,8.637,14828.0
2016-05-20 12:25:00,11.63,11.64,11.62,11.62,29979.0,8.637,8.6444,8.6295,8.6295,29979.0
2016-05-20 12:30:00,11.62,11.63,11.61,11.62,52293.0,8.6295,8.637,8.6221,8.6295,52293.0
2016-05-20 12:35:00,11.63,11.64,11.62,11.64,26171.0,8.637,8.6444,8.6295,8.6444,26171.0
2016-05-20 12:40:00,11.63,11.64,11.62,11.62,40489.0,8.637,8.6444,8.6295,8.6295,40489.0
2016-05-20 12:45:00,11.63,11.64,11.62,11.63,25974.0,8.637,8.6444,8.6295,8.637,25974.0
2016-05-20 12:50:00,11.64,11.64,11.63,11.63,36750.0,8.6444,8.6444,8.637,8.637,36750.0
2016-05-20 12:55:00,11.63,11.64,11.6,11.6,229850.0,8.637,8.6444,8.6147,8.6147,229850.0
2016-05-20 13:00:00,11.6,11.61,11.6,11.61,15338.0,8.6147,8.6221,8.6147,8.6221,15338.0
2016-05-20 13:05:00,11.6,11.62,11.6,11.62,32288.0,8.6147,8.6295,8.6147,8.6295,32288.0
2016-05-20 13:10:00,11.62,11.64,11.61,11.63,66521.0,8.6295,8.6444,8.6221,8.637,66521.0
2016-05-20 13:15:00,11.63,11.64,11.63,11.63,110976.0,8.637,8.6444,8.637,8.637,110976.0
2016-05-20 13:20:00,11.63,11.65,11.63,11.63,39346.0,8.637,8.6518,8.637,8.637,39346.0
2016-05-20 13:25:00,11.63,11.64,11.61,11.61,81778.0,8.637,8.6444,8.6221,8.6221,81778.0
2016-05-20 13:30:00,11.61,11.61,11.59,11.59,30157.0,8.6221,8.6221,8.6072,8.6072,30157.0
2016-05-20 13:35:00,11.6,11.61,11.59,11.6,60093.0,8.6147,8.6221,8.6072,8.6147,60093.0
2016-05-20 13:40:00,11.6,11.61,11.59,11.61,10600.0,8.6147,8.6221,8.6072,8.6221,10600.0
2016-05-20 13:45:00,11.61,11.61,11.58,11.61,57267.0,8.6221,8.6221,8.5998,8.6221,57267.0
2016-05-20 13:50:00,11.61,11.61,11.6,11.6,13285.0,8.6221,8.6221,8.6147,8.6147,13285.0
2016-05-20 13:55:00,11.61,11.63,11.6,11.62,48586.0,8.6221,8.637,8.6147,8.6295,48586.0
2016-05-20 14:00:00,11.62,11.63,11.61,11.63,61271.0,8.6295,8.637,8.6221,8.637,61271.0
2016-05-20 14:05:00,11.63,11.63,11.6,11.62,73011.0,8.637,8.637,8.6147,8.6295,73011.0
2016-05-20 14:10:00,11.62,11.63,11.62,11.63,8670.0,8.6295,8.637,8.6295,8.637,8670.0
2016-05-20 14:15:00,11.62,11.63,11.62,11.62,6084.0,8.6295,8.637,8.6295,8.6295,6084.0
2016-05-20 14:20:00,11.63,11.64,11.62,11.64,38897.0,8.637,8.6444,8.6295,8.6444,38897.0
2016-05-20 14:25:00,11.63,11.64,11.63,11.63,13164.0,8.637,8.6444,8.637,8.637,13164.0
2016-05-20 14:30:00,11.63,11.64,11.63,11.63,17683.0,8.637,8.6444,8.637,8.637,17683.0
2016-05-20 14:35:00,11.63,11.64,11.63,11.63,19560.0,8.637,8.6444,8.637,8.637,19560.0
2016-05-20 14:40:00,11.64,11.64,11.62,11.63,173543.0,8.6444,8.6444,8.6295,8.637,173543.0
2016-05-20 14:45:00,11.64,11.64,11.63,11.63,26916.0,8.6444,8.6444,8.637,8.637,26916.0
2016-05-20 14:50:00,11.63,11.64,11.63,11.63,39355.0,8.637,8.6444,8.637,8.637,39355.0
2016-05-20 14:55:00,11.63,11.64,11.62,11.63,59875.0,8.637,8.6444,8.6295,8.637,59875.0
2016-05-20 15:00:00,11.63,11.63,11.61,11.61,61847.0,8.637,8.637,8.6221,8.6221,61847.0
2016-05-20 15:05:00,11.61,11.62,11.6,11.62,69400.0,8.6221,8.6295,8.6147,8.6295,69400.0
2016-05-20 15:10:00,11.62,11.64,11.61,11.64,77005.0,8.6295,8.6444,8.6221,8.6444,77005.0
2016-05-20 15:15:00,11.63,11.65,11.62,11.65,150039.0,8.637,8.6518,8.6295,8.6518,150039.0
2016-05-20 15:20:00,11.65,11.65,11.63,11.64,142397.0,8.6518,8.6518,8.637,8.6444,142397.0
2016-05-20 15:25:00,11.64,11.65,11.63,11.64,63924.0,8.6444,8.6518,8.637,8.6444,63924.0
2016-05-20 15:30:00,11.65,11.65,11.64,11.65,57472.0,8.6518,8.6518,8.6444,8.6518,57472.0
2016-05-20 15:35:00,11.65,11.65,11.64,11.65,66635.0,8.6518,8.6518,8.6444,8.6518,66635.0
2016-05-20 15:40:00,11.65,11.66,11.64,11.66,259576.0,8.6518,8.6592,8.6444,8.6592,259576.0
2016-05-20 15:45:00,11.66,11.66,11.65,11.65,103333.0,8.6592,8.6592,8.6518,8.6518,103333.0
2016-05-20 15:50:00,11.66,11.66,11.65,11.66,179128.0,8.6592,8.6592,8.6518,8.6592,179128.0
2016-05-20 15:55:00,11.66,11.66,11.64,11.66,885374.0,8.6592,8.6592,8.6444,8.6592,885374.0
2016-05-23 09:30:00,11.66,11.71,11.65,11.67,230502.0,8.6592,8.6964,8.6518,8.6667,230502.0
2016-05-23 09:35:00,11.68,11.73,11.62,11.73,73092.0,8.6741,8.7112,8.6295,8.7112,73092.0
2016-05-23 09:40:00,11.73,11.76,11.72,11.74,91501.0,8.7112,8.7335,8.7038,8.7186,91501.0
2016-05-23 09:45:00,11.74,11.75,11.72,11.75,89452.0,8.7186,8.7261,8.7038,8.7261,89452.0
2016-05-23 09:50:00,11.75,11.76,11.72,11.73,128644.0,8.7261,8.7335,8.7038,8.7112,128644.0
2016-05-23 09:55:00,11.73,11.73,11.69,11.73,107440.0,8.7112,8.7112,8.6815,8.7112,107440.0
2016-05-23 10:00:00,11.73,11.78,11.73,11.76,94631.0,8.7112,8.7483,8.7112,8.7335,94631.0
2016-05-23 10:05:00,11.77,11.79,11.75,11.76,122653.0,8.7409,8.7558,8.7261,8.7335,122653.0
2016-05-23 10:10:00,11.76,11.78,11.72,11.75,96776.0,8.7335,8.7483,8.7038,8.7261,96776.0
2016-05-23 10:15:00,11.75,11.79,11.74,11.78,79290.0,8.7261,8.7558,8.7186,8.7483,79290.0
2016-05-23 10:20:00,11.78,11.81,11.77,11.79,147759.0,8.7483,8.7706,8.7409,8.7558,147759.0
2016-05-23 10:25:00,11.8,11.82,11.78,11.81,307206.0,8.7632,8.7781,8.7483,8.7706,307206.0
2016-05-23 10:30:00,11.82,11.87,11.81,11.85,259371.0,8.7781,8.8152,8.7706,8.8003,259371.0
2016-05-23 10:35:00,11.85,11.86,11.81,11.81,439642.0,8.8003,8.8078,8.7706,8.7706,439642.0
2016-05-23 10:40:00,11.82,11.82,11.79,11.8,149567.0,8.7781,8.7781,8.7558,8.7632,149567.0
2016-05-23 10:45:00,11.8,11.82,11.79,11.8,142292.0,8.7632,8.7781,8.7558,8.7632,142292.0
2016-05-23 10:50:00,11.8,11.81,11.76,11.78,341006.0,8.7632,8.7706,8.7335,8.7483,341006.0
2016-05-23 10:55:00,11.79,11.8,11.78,11.78,99867.0,8.7558,8.7632,8.7483,8.7483,99867.0
2016-05-23 11:00:00,11.79,11.8,11.76,11.79,139106.0,8.7558,8.7632,8.7335,8.7558,139106.0
2016-05-23 11:05:00,11.79,11.79,11.75,11.77,203845.0,8.7558,8.7558,8.7261,8.7409,203845.0
2016-05-23 11:10:00,11.77,11.77,11.72,11.73,191197.0,8.7409,8.7409,8.7038,8.7112,191197.0
2016-05-23 11:15:00,11.73,11.73,11.68,11.68,238810.0,8.7112,8.7112,8.6741,8.6741,238810.0
2016-05-23 11:20:00,11.69,11.7,11.68,11.7,62429.0,8.6815,8.6889,8.6741,8.6889,62429.0
2016-05-23 11:25:00,11.69,11.7,11.69,11.7,58980.0,8.6815,8.6889,8.6815,8.6889,58980.0
2016-05-23 11:30:00,11.7,11.7,11.66,11.67,75232.0,8.6889,8.6889,8.6592,8.6667,75232.0
2016-05-23 11:35:00,11.66,11.68,11.66,11.68,81689.0,8.6592,8.6741,8.6592,8.6741,81689.0
2016-05-23 11:40:00,11.68,11.68,11.66,11.67,67932.0,8.6741,8.6741,8.6592,8.6667,67932.0
2016-05-23 11:45:00,11.67,11.68,11.66,11.68,95401.0,8.6667,8.6741,8.6592,8.6741,95401.0
2016-05-23 11:50:00,11.68,11.69,11.66,11.68,95239.0,8.6741,8.6815,8.6592,8.6741,95239.0
2016-05-23 11:55:00,11.69,11.7,11.68,11.69,39254.0,8.6815,8.6889,8.6741,8.6815,39254.0
2016-05-23 12:00:00,11.7,11.7,11.69,11.7,26709.0,8.6889,8.6889,8.6815,8.6889,26709.0
2016-05-23 12:05:00,11.7,11.7,11.68,11.68,75430.0,8.6889,8.6889,8.6741,8.6741,75430.0
2016-05-23 12:10:00,11.69,11.69,11.68,11.68,20629.0,8.6815,8.6815,8.6741,8.6741,20629.0
2016-05-23 12:15:00,11.69,11.69,11.68,11.68,28406.0,8.6815,8.6815,8.6741,8.6741,28406.0
2016-05-23 12:20:00,11.68,11.69,11.66,11.69,127313.0,8.6741,8.6815,8.6592,8.6815,127313.0
2016-05-23 12:25:00,11.68,11.69,11.68,11.69,9557.0,8.6741,8.6815,8.6741,8.6815,9557.0
2016-05-23 12:30:00,11.69,11.7,11.68,11.69,32879.0,8.6815,8.6889,8.6741,8.6815,32879.0
2016-05-23 12:35:00,11.69,11.71,11.68,11.69,86429.0,8.6815,8.6964,8.6741,8.6815,86429.0
2016-05-23 12:40:00,11.69,11.69,11.67,11.68,259966.0,8.6815,8.6815,8.6667,8.6741,259966.0
2016-05-23 12:45:00,11.68,11.68,11.67,11.67,48486.0,8.6741,8.6741,8.6667,8.6667,48486.0
2016-05-23 12:50:00,11.68,11.68,11.67,11.68,19999.0,8.6741,8.6741,8.6667,8.6741,19999.0
2016-05-23 12:55:00,11.67,11.69,11.67,11.69,104702.0,8.6667,8.6815,8.6667,8.6815,104702.0
2016-05-23 13:00:00,11.69,11.7,11.68,11.69,24086.0,8.6815,8.6889,8.6741,8.6815,24086.0
2016-05-23 13:05:00,11.7,11.7,11.69,11.7,22432.0,8.6889,8.6889,8.6815,8.6889,22432.0
2016-05-23 13:10:00,11.7,11.72,11.69,11.72,38078.0,8.6889,8.7038,8.6815,8.7038,38078.0
2016-05-23 13:15:00,11.72,11.73,11.71,11.73,22037.0,8.7038,8.7112,8.6964,8.7112,22037.0
2016-05-23 13:20:00,11.73,11.73,11.7,11.7,136932.0,8.7112,8.7112,8.6889,8.6889,136932.0
2016-05-23 13:25:00,11.71,11.71,11.7,11.7,29446.0,8.6964,8.6964,8.6889,8.6889,29446.0
2016-05-23 13:30:00,11.71,11.71,11.7,11.71,20523.0,8.6964,8.6964,8.6889,8.6964,20523.0
2016-05-23 13:35:00,11.71,11.71,11.7,11.71,22080.0,8.6964,8.6964,8.6889,8.6964,22080.0
2016-05-23 13:40:00,11.7,11.71,11.7,11.71,20965.0,8.6889,8.6964,8.6889,8.6964,20965.0
2016-05-23 13:45:00,11.71,11.71,11.7,11.71,36102.0,8.6964,8.6964,8.6889,8.6964,36102.0
2016-05-23 13:50:00,11.7,11.71,11.7,11.71,52583.0,8.6889,8.6964,8.6889,8.6964,52583.0
2016-05-23 13:55:00,11.71,11.71,11.68,11.68,225798.0,8.6964,8.6964,8.6741,8.6741,225798.0
2016-05-23 14:00:00,11.68,11.69,11.68,11.68,60234.0,8.6741,8.6815,8.6741,8.6741,60234.0
2016-05-23 14:05:00,11.69,11.69,11.67,11.68,66377.0,8.6815,8.6815,8.6667,8.6741,66377.0
2016-05-23 14:10:00,11.67,11.68,11.67,11.67,19096.0,8.6667,8.6741,8.6667,8.6667,19096.0
2016-05-23 14:15:00,11.67,11.68,11.67,11.68,24753.0,8.6667,8.6741,8.6667,8.6741,24753.0
2016-05-23 14:20:00,11.68,11.68,11.65,11.68,363173.0,8.6741,8.6741,8.6518,8.6741,363173.0
2016-05-23 14:25:00,11.68,11.71,11.67,11.69,120825.0,8.6741,8.6964,8.6667,8.6815,120825.0
2016-05-23 14:30:00,11.7,11.7,11.69,11.69,18354.0,8.6889,8.6889,8.6815,8.6815,18354.0
2016-05-23 14:35:00,11.69,11.7,11.69,11.7,20371.0,8.6815,8.6889,8.6815,8.6889,20371.0
2016-05-23 14:40:00,11.7,11.7,11.69,11.7,24424.0,8.6889,8.6889,8.6815,8.6889,24424.0
2016-05-23 14:45:00,11.7,11.7,11.69,11.7,27146.0,8.6889,8.6889,8.6815,8.6889,27146.0
2016-05-23 14:50:00,11.7,11.7,11.69,11.7,44861.0,8.6889,8.6889,8.6815,8.6889,44861.0
2016-05-23 14:55:00,11.7,11.7,11.69,11.7,38407.0,8.6889,8.6889,8.6815,8.6889,38407.0
2016-05-23 15:00:00,11.7,11.7,11.67,11.68,123524.0,8.6889,8.6889,8.6667,8.6741,123524.0
2016-05-23 15:05:00,11.68,11.69,11.67,11.69,69974.0,8.6741,8.6815,8.6667,8.6815,69974.0
2016-05-23 15:10:00,11.69,11.69,11.68,11.69,44639.0,8.6815,8.6815,8.6741,8.6815,44639.0
2016-05-23 15:15:00,11.69,11.69,11.68,11.69,29569.0,8.6815,8.6815,8.6741,8.6815,29569.0
2016-05-23 15:20:00,11.69,11.69,11.68,11.69,27257.0,8.6815,8.6815,8.6741,8.6815,27257.0
2016-05-23 15:25:00,11.69,11.7,11.68,11.69,73492.0,8.6815,8.6889,8.6741,8.6815,73492.0
2016-05-23 15:30:00,11.69,11.69,11.68,11.69,31647.0,8.6815,8.6815,8.6741,8.6815,31647.0
2016-05-23 15:35:00,11.68,11.69,11.67,11.67,106464.0,8.6741,8.6815,8.6667,8.6667,106464.0
2016-05-23 15:40:00,11.67,11.68,11.67,11.68,35598.0,8.6667,8.6741,8.6667,8.6741,35598.0
2016-05-23 15:45:00,11.68,11.68,11.67,11.68,147475.0,8.6741,8.6741,8.6667,8.6741,147475.0
2016-05-23 15:50:00,11.67,11.68,11.66,11.67,101456.0,8.6667,8.6741,8.6592,8.6667,101456.0
2016-05-23 15:55:00,11.66,11.67,11.65,11.67,644096.0,8.6592,8.6667,8.6518,8.6667,644096.0
2016-05-24 09:30:00,11.68,11.7,11.62,11.7,452641.0,8.6741,8.6889,8.6295,8.6889,452641.0
2016-05-24 09:35:00,11.71,11.72,11.66,11.72,138333.0,8.6964,8.7038,8.6592,8.7038,138333.0
2016-05-24 09:40:00,11.72,11.72,11.64,11.66,183777.0,8.7038,8.7038,8.6444,8.6592,183777.0
2016-05-24 09:45:00,11.66,11.72,11.65,11.69,130646.0,8.6592,8.7038,8.6518,8.6815,130646.0
2016-05-24 09:50:00,11.69,11.72,11.68,11.72,114221.0,8.6815,8.7038,8.6741,8.7038,114221.0
2016-05-24 09:55:00,11.72,11.75,11.72,11.73,89890.0,8.7038,8.7261,8.7038,8.7112,89890.0
2016-05-24 10:00:00,11.74,11.79,11.73,11.79,96899.0,8.7186,8.7558,8.7112,8.7558,96899.0
2016-05-24 10:05:00,11.79,11.8,11.78,11.79,76326.0,8.7558,8.7632,8.7483,8.7558,76326.0
2016-05-24 10:10:00,11.79,11.79,11.74,11.76,102185.0,8.7558,8.7558,8.7186,8.7335,102185.0
2016-05-24 10:15:00,11.75,11.8,11.75,11.79,139105.0,8.7261,8.7632,8.7261,8.7558,139105.0
2016-05-24 10:20:00,11.8,11.8,11.77,11.79,75488.0,8.7632,8.7632,8.7409,8.7558,75488.0
2016-05-24 10:25:00,11.8,11.8,11.79,11.79,37563.0,8.7632,8.7632,8.7558,8.7558,37563.0
2016-05-24 10:30:00,11.8,11.8,11.78,11.79,116804.0,8.7632,8.7632,8.7483,8.7558,116804.0
2016-05-24 10:35:00,11.79,11.83,11.78,11.82,139949.0,8.7558,8.7855,8.7483,8.7781,139949.0
2016-05-24 10:40:00,11.82,11.84,11.81,11.82,81401.0,8.7781,8.7929,8.7706,8.7781,81401.0
2016-05-24 10:45:00,11.83,11.84,11.8,11.8,45125.0,8.7855,8.7929,8.7632,8.7632,45125.0
2016-05-24 10:50:00,11.8,11.82,11.8,11.82,60902.0,8.7632,8.7781,8.7632,8.7781,60902.0
2016-05-24 10:55:00,11.82,11.83,11.8,11.83,173605.0,8.7781,8.7855,8.7632,8.7855,173605.0
2016-05-24 11:00:00,11.83,11.87,11.82,11.87,129965.0,8.7855,8.8152,8.7781,8.8152,129965.0
2016-05-24 11:05:00,11.87,11.87,11.85,11.85,76212.0,8.8152,8.8152,8.8003,8.8003,76212.0
2016-05-24 11:10:00,11.86,11.86,11.83,11.85,103767.0,8.8078,8.8078,8.7855,8.8003,103767.0
2016-05-24 11:15:00,11.85,11.87,11.85,11.86,194677.0,8.8003,8.8152,8.8003,8.8078,194677.0
2016-05-24 11:20:00,11.86,11.88,11.85,11.88,130145.0,8.8078,8.8226,8.8003,8.8226,130145.0
2016-05-24 11:25:00,11.88,11.88,11.85,11.85,97030.0,8.8226,8.8226,8.8003,8.8003,97030.0
2016-05-24 11:30:00,11.85,11.86,11.84,11.86,45363.0,8.8003,8.8078,8.7929,8.8078,45363.0
2016-05-24 11:35:00,11.86,11.86,11.83,11.84,50897.0,8.8078,8.8078,8.7855,8.7929,50897.0
2016-05-24 11:40:00,11.84,11.84,11.83,11.84,27914.0,8.7929,8.7929,8.7855,8.7929,27914.0
2016-05-24 11:45:00,11.83,11.85,11.83,11.85,34150.0,8.7855,8.8003,8.7855,8.8003,34150.0
2016-05-24 11:50:00,11.85,11.87,11.84,11.86,55838.0,8.8003,8.8152,8.7929,8.8078,55838.0
2016-05-24 11:55:00,11.87,11.88,11.86,11.87,111186.0,8.8152,8.8226,8.8078,8.8152,111186.0
2016-05-24 12:00:00,11.87,11.88,11.86,11.87,47675.0,8.8152,8.8226,8.8078,8.8152,47675.0
2016-05-24 12:05:00,11.87,11.87,11.85,11.87,87083.0,8.8152,8.8152,8.8003,8.8152,87083.0
2016-05-24 12:10:00,11.87,11.88,11.85,11.88,145223.0,8.8152,8.8226,8.8003,8.8226,145223.0
2016-05-24 12:15:00,11.88,11.89,11.87,11.88,47111.0,8.8226,8.83,8.8152,8.8226,47111.0
2016-05-24 12:20:00,11.89,11.89,11.88,11.89,24369.0,8.83,8.83,8.8226,8.83,24369.0
2016-05-24 12:25:00,11.89,11.89,11.88,11.88,24928.0,8.83,8.83,8.8226,8.8226,24928.0
2016-05-24 12:30:00,11.88,11.89,11.88,11.88,25175.0,8.8226,8.83,8.8226,8.8226,25175.0
2016-05-24 12:35:00,11.89,11.89,11.88,11.89,23079.0,8.83,8.83,8.8226,8.83,23079.0
2016-05-24 12:40:00,11.89,11.9,11.88,11.89,62522.0,8.83,8.8375,8.8226,8.83,62522.0
2016-05-24 12:45:00,11.89,11.89,11.88,11.88,31140.0,8.83,8.83,8.8226,8.8226,31140.0
2016-05-24 12:50:00,11.89,11.9,11.88,11.9,30259.0,8.83,8.8375,8.8226,8.8375,30259.0
2016-05-24 12:55:00,11.9,11.9,11.89,11.9,32809.0,8.8375,8.8375,8.83,8.8375,32809.0
2016-05-24 13:00:00,11.89,11.92,11.89,11.91,96171.0,8.83,8.8523,8.83,8.8449,96171.0
2016-05-24 13:05:00,11.91,11.91,11.89,11.89,81772.0,8.8449,8.8449,8.83,8.83,81772.0
2016-05-24 13:10:00,11.9,11.9,11.89,11.9,34554.0,8.8375,8.8375,8.83,8.8375,34554.0
2016-05-24 13:15:00,11.9,11.91,11.89,11.91,43800.0,8.8375,8.8449,8.83,8.8449,43800.0
2016-05-24 13:20:00,11.9,11.91,11.9,11.9,21498.0,8.8375,8.8449,8.8375,8.8375,21498.0
2016-05-24 13:25:00,11.91,11.91,11.88,11.9,97075.0,8.8449,8.8449,8.8226,8.8375,97075.0
2016-05-24 13:30:00,11.9,11.9,11.89,11.9,25439.0,8.8375,8.8375,8.83,8.8375,25439.0
2016-05-24 13:35:00,11.9,11.9,11.88,11.88,47078.0,8.8375,8.8375,8.8226,8.8226,47078.0
2016-05-24 13:40:00,11.88,11.9,11.88,11.89,80319.0,8.8226,8.8375,8.8226,8.83,80319.0
2016-05-24 13:45:00,11.9,11.92,11.89,11.92,45449.0,8.8375,8.8523,8.83,8.8523,45449.0
2016-05-24 13:50:00,11.92,11.92,11.91,11.92,27881.0,8.8523,8.8523,8.8449,8.8523,27881.0
2016-05-24 13:55:00,11.92,11.92,11.89,11.9,170496.0,8.8523,8.8523,8.83,8.8375,170496.0
2016-05-24 14:00:00,11.9,11.9,11.89,11.9,30141.0,8.8375,8.8375,8.83,8.8375,30141.0
2016-05-24 14:05:00,11.9,11.91,11.86,11.88,318275.0,8.8375,8.8449,8.8078,8.8226,318275.0
2016-05-24 14:10:00,11.88,11.89,11.87,11.89,52288.0,8.8226,8.83,8.8152,8.83,52288.0
2016-05-24 14:15:00,11.89,11.9,11.86,11.87,140999.0,8.83,8.8375,8.8078,8.8152,140999.0
2016-05-24 14:20:00,11.87,11.88,11.86,11.87,54640.0,8.8152,8.8226,8.8078,8.8152,54640.0
2016-05-24 14:25:00,11.88,11.88,11.87,11.88,78076.0,8.8226,8.8226,8.8152,8.8226,78076.0
2016-05-24 14:30:00,11.88,11.88,11.87,11.88,72157.0,8.8226,8.8226,8.8152,8.8226,72157.0
2016-05-24 14:35:00,11.88,11.89,11.87,11.89,50379.0,8.8226,8.83,8.8152,8.83,50379.0
2016-05-24 14:40:00,11.89,11.9,11.88,11.9,59494.0,8.83,8.8375,8.8226,8.8375,59494.0
2016-05-24 14:45:00,11.89,11.9,11.89,11.9,38587.0,8.83,8.8375,8.83,8.8375,38587.0
2016-05-24 14:50:00,11.9,11.9,11.89,11.9,70887.0,8.8375,8.8375,8.83,8.8375,70887.0
2016-05-24 14:55:00,11.9,11.9,11.89,11.9,60753.0,8.8375,8.8375,8.83,8.8375,60753.0
2016-05-24 15:00:00,11.9,11.9,11.89,11.9,55928.0,8.8375,8.8375,8.83,8.8375,55928.0
2016-05-24 15:05:00,11.9,11.9,11.89,11.9,53278.0,8.8375,8.8375,8.83,8.8375,53278.0
2016-05-24 15:10:00,11.9,11.91,11.9,11.91,83133.0,8.8375,8.8449,8.8375,8.8449,83133.0
2016-05-24 15:15:00,11.91,11.92,11.9,11.92,88904.0,8.8449,8.8523,8.8375,8.8523,88904.0
2016-05-24 15:20:00,11.92,11.93,11.9,11.93,230593.0,8.8523,8.8597,8.8375,8.8597,230593.0
2016-05-24 15:25:00,11.93,11.93,11.9,11.91,199405.0,8.8597,8.8597,8.8375,8.8449,199405.0
2016-05-24 15:30:00,11.91,11.91,11.9,11.91,62775.0,8.8449,8.8449,8.8375,8.8449,62775.0
2016-05-24 15:35:00,11.91,11.91,11.9,11.9,85530.0,8.8449,8.8449,8.8375,8.8375,85530.0
2016-05-24 15:40:00,11.91,11.91,11.9,11.91,117027.0,8.8449,8.8449,8.8375,8.8449,117027.0
2016-05-24 15:45:00,11.91,11.91,11.9,11.91,206008.0,8.8449,8.8449,8.8375,8.8449,206008.0
2016-05-24 15:50:00,11.91,11.91,11.9,11.9,186946.0,8.8449,8.8449,8.8375,8.8375,186946.0
2016-05-24 15:55:00,11.91,11.92,11.9,11.91,767575.0,8.8449,8.8523,8.8375,8.8449,767575.0
2016-05-25 09:30:00,12.24,12.3,12.11,12.15,507096.0,9.09,9.1345,8.9934,9.0231,507096.0
2016-05-25 09:35:00,12.15,12.25,12.15,12.18,312103.0,9.0231,9.0974,9.0231,9.0454,312103.0
2016-05-25 09:40:00,12.18,12.21,12.15,12.16,175104.0,9.0454,9.0677,9.0231,9.0306,175104.0
2016-05-25 09:45:00,12.17,12.18,12.12,12.14,200095.0,9.038,9.0454,9.0008,9.0157,200095.0
2016-05-25 09:50:00,12.14,12.16,12.12,12.14,89132.0,9.0157,9.0306,9.0008,9.0157,89132.0
2016-05-25 09:55:00,12.13,12.19,12.13,12.18,102652.0,9.0083,9.0528,9.0083,9.0454,102652.0
2016-05-25 10:00:00,12.18,12.19,12.14,12.14,97148.0,9.0454,9.0528,9.0157,9.0157,97148.0
2016-05-25 10:05:00,12.14,12.17,12.14,12.15,81534.0,9.0157,9.038,9.0157,9.0231,81534.0
2016-05-25 10:10:00,12.15,12.16,12.13,12.14,66936.0,9.0231,9.0306,9.0083,9.0157,66936.0
2016-05-25 10:15:00,12.13,12.16,12.13,12.15,111787.0,9.0083,9.0306,9.0083,9.0231,111787.0
2016-05-25 10:20:00,12.16,12.16,12.13,12.14,77303.0,9.0306,9.0306,9.0083,9.0157,77303.0
2016-05-25 10:25:00,12.15,12.15,12.12,12.13,100938.0,9.0231,9.0231,9.0008,9.0083,100938.0
2016-05-25 10:30:00,12.13,12.13,12.11,12.13,135489.0,9.0083,9.0083,8.9934,9.0083,135489.0
2016-05-25 10:35:00,12.13,12.16,12.13,12.13,233077.0,9.0083,9.0306,9.0083,9.0083,233077.0
2016-05-25 10:40:00,12.13,12.15,12.11,12.14,134428.0,9.0083,9.0231,8.9934,9.0157,134428.0
2016-05-25 10:45:00,12.14,12.15,12.11,12.15,126919.0,9.0157,9.0231,8.9934,9.0231,126919.0
2016-05-25 10:50:00,12.14,12.16,12.13,12.16,55536.0,9.0157,9.0306,9.0083,9.0306,55536.0
2016-05-25 10:55:00,12.16,12.16,12.14,12.15,105722.0,9.0306,9.0306,9.0157,9.0231,105722.0
2016-05-25 11:00:00,12.15,12.17,12.14,12.17,80215.0,9.0231,9.038,9.0157,9.038,80215.0
2016-05-25 11:05:00,12.17,12.18,12.15,12.18,96680.0,9.038,9.0454,9.0231,9.0454,96680.0
2016-05-25 11:10:00,12.18,12.2,12.16,12.17,80007.0,9.0454,9.0603,9.0306,9.038,80007.0
2016-05-25 11:15:00,12.17,12.18,12.15,12.16,74646.0,9.038,9.0454,9.0231,9.0306,74646.0
2016-05-25 11:20:00,12.16,12.18,12.15,12.17,56083.0,9.0306,9.0454,9.0231,9.038,56083.0
2016-05-25 11:25:00,12.18,12.18,12.15,12.16,50811.0,9.0454,9.0454,9.0231,9.0306,50811.0
2016-05-25 11:30:00,12.15,12.16,12.15,12.16,41243.0,9.0231,9.0306,9.0231,9.0306,41243.0
2016-05-25 11:35:00,12.16,12.16,12.15,12.15,67079.0,9.0306,9.0306,9.0231,9.0231,67079.0
2016-05-25 11:40:00,12.16,12.16,12.15,12.16,49334.0,9.0306,9.0306,9.0231,9.0306,49334.0
2016-05-25 11:45:00,12.16,12.16,12.15,12.15,26076.0,9.0306,9.0306,9.0231,9.0231,26076.0
2016-05-25 11:50:00,12.16,12.16,12.15,12.16,29900.0,9.0306,9.0306,9.0231,9.0306,29900.0
2016-05-25 11:55:00,12.16,12.16,12.15,12.16,42124.0,9.0306,9.0306,9.0231,9.0306,42124.0
2016-05-25 12:00:00,12.16,12.16,12.15,12.16,86835.0,9.0306,9.0306,9.0231,9.0306,86835.0
2016-05-25 12:05:00,12.16,12.16,12.15,12.16,45378.0,9.0306,9.0306,9.0231,9.0306,45378.0
2016-05-25 12:10:00,12.16,12.18,12.16,12.17,61639.0,9.0306,9.0454,9.0306,9.038,61639.0
2016-05-25 12:15:00,12.17,12.18,12.16,12.17,54862.0,9.038,9.0454,9.0306,9.038,54862.0
2016-05-25 12:20:00,12.16,12.18,12.15,12.17,88118.0,9.0306,9.0454,9.0231,9.038,88118.0
2016-05-25 12:25:00,12.17,12.18,12.16,12.18,19831.0,9.038,9.0454,9.0306,9.0454,19831.0
2016-05-25 12:30:00,12.18,12.18,12.17,12.18,48535.0,9.0454,9.0454,9.038,9.0454,48535.0
2016-05-25 12:35:00,12.18,12.18,12.17,12.18,40586.0,9.0454,9.0454,9.038,9.0454,40586.0
2016-05-25 12:40:00,12.17,12.18,12.17,12.17,27536.0,9.038,9.0454,9.038,9.038,27536.0
2016-05-25 12:45:00,12.18,12.18,12.16,12.17,56091.0,9.0454,9.0454,9.0306,9.038,56091.0
2016-05-25 12:50:00,12.17,12.18,12.16,12.18,56615.0,9.038,9.0454,9.0306,9.0454,56615.0
2016-05-25 12:55:00,12.18,12.18,12.17,12.18,29100.0,9.0454,9.0454,9.038,9.0454,29100.0
2016-05-25 13:00:00,12.18,12.23,12.17,12.21,203241.0,9.0454,9.0825,9.038,9.0677,203241.0
2016-05-25 13:05:00,12.22,12.24,12.21,12.23,127264.0,9.0751,9.09,9.0677,9.0825,127264.0
2016-05-25 13:10:00,12.23,12.23,12.22,12.23,181830.0,9.0825,9.0825,9.0751,9.0825,181830.0
2016-05-25 13:15:00,12.23,12.26,12.22,12.24,282425.0,9.0825,9.1048,9.0751,9.09,282425.0
2016-05-25 13:20:00,12.24,12.31,12.24,12.3,452894.0,9.09,9.1419,9.09,9.1345,452894.0
2016-05-25 13:25:00,12.3,12.34,12.29,12.31,238023.0,9.1345,9.1642,9.1271,9.1419,238023.0
2016-05-25 13:30:00,12.32,12.33,12.31,12.32,161395.0,9.1494,9.1568,9.1419,9.1494,161395.0
2016-05-25 13:35:00,12.32,12.33,12.31,12.32,142610.0,9.1494,9.1568,9.1419,9.1494,142610.0
2016-05-25 13:40:00,12.32,12.32,12.28,12.29,566973.0,9.1494,9.1494,9.1197,9.1271,566973.0
2016-05-25 13:45:00,12.29,12.29,12.23,12.23,94178.0,9.1271,9.1271,9.0825,9.0825,94178.0
2016-05-25 13:50:00,12.24,12.25,12.23,12.25,91139.0,9.09,9.0974,9.0825,9.0974,91139.0
2016-05-25 13:55:00,12.25,12.25,12.21,12.21,115838.0,9.0974,9.0974,9.0677,9.0677,115838.0
2016-05-25 14:00:00,12.22,12.23,12.2,12.23,148748.0,9.0751,9.0825,9.0603,9.0825,148748.0
2016-05-25 14:05:00,12.22,12.25,12.22,12.25,84862.0,9.0751,9.0974,9.0751,9.0974,84862.0
2016-05-25 14:10:00,12.25,12.25,12.24,12.25,86829.0,9.0974,9.0974,9.09,9.0974,86829.0
2016-05-25 14:15:00,12.25,12.25,12.24,12.24,82646.0,9.0974,9.0974,9.09,9.09,82646.0
2016-05-25 14:20:00,12.24,12.25,12.24,12.25,41084.0,9.09,9.0974,9.09,9.0974,41084.0
2016-05-25 14:25:00,12.25,12.25,12.24,12.25,93288.0,9.0974,9.0974,9.09,9.0974,93288.0
2016-05-25 14:30:00,12.25,12.26,12.24,12.26,297362.0,9.0974,9.1048,9.09,9.1048,297362.0
2016-05-25 14:35:00,12.26,12.3,12.25,12.29,425489.0,9.1048,9.1345,9.0974,9.1271,425489.0
2016-05-25 14:40:00,12.29,12.29,12.26,12.26,490800.0,9.1271,9.1271,9.1048,9.1048,490800.0
2016-05-25 14:45:00,12.26,12.27,12.25,12.26,80818.0,9.1048,9.1122,9.0974,9.1048,80818.0
2016-05-25 14:50:00,12.25,12.26,12.24,12.25,158074.0,9.0974,9.1048,9.09,9.0974,158074.0
2016-05-25 14:55:00,12.25,12.25,12.24,12.25,68154.0,9.0974,9.0974,9.09,9.0974,68154.0
2016-05-25 15:00:00,12.25,12.27,12.24,12.26,117312.0,9.0974,9.1122,9.09,9.1048,117312.0
2016-05-25 15:05:00,12.27,12.27,12.26,12.27,93953.0,9.1122,9.1122,9.1048,9.1122,93953.0
2016-05-25 15:10:00,12.27,12.27,12.25,12.26,204131.0,9.1122,9.1122,9.0974,9.1048,204131.0
2016-05-25 15:15:00,12.26,12.26,12.25,12.26,100395.0,9.1048,9.1048,9.0974,9.1048,100395.0
2016-05-25 15:20:00,12.25,12.26,12.25,12.25,47253.0,9.0974,9.1048,9.0974,9.0974,47253.0
2016-05-25 15:25:00,12.26,12.29,12.25,12.29,156896.0,9.1048,9.1271,9.0974,9.1271,156896.0
2016-05-25 15:30:00,12.29,12.29,12.27,12.28,208380.0,9.1271,9.1271,9.1122,9.1197,208380.0
2016-05-25 15:35:00,12.28,12.28,12.21,12.23,456204.0,9.1197,9.1197,9.0677,9.0825,456204.0
2016-05-25 15:40:00,12.23,12.23,12.19,12.2,447939.0,9.0825,9.0825,9.0528,9.0603,447939.0
2016-05-25 15:45:00,12.2,12.2,12.16,12.18,597967.0,9.0603,9.0603,9.0306,9.0454,597967.0
2016-05-25 15:50:00,12.18,12.18,12.15,12.16,521067.0,9.0454,9.0454,9.0231,9.0306,521067.0
2016-05-25 15:55:00,12.16,12.23,12.15,12.19,1369206.0,9.0306,9.0825,9.0231,9.0528,1369206.0
2016-05-26 09:30:00,12.5,12.57,12.45,12.54,1063441.0,9.2831,9.335,9.2459,9.3128,1063441.0
2016-05-26 09:35:00,12.54,12.57,12.49,12.53,548514.0,9.3128,9.335,9.2756,9.3053,548514.0
2016-05-26 09:40:00,12.53,12.55,12.5,12.54,403819.0,9.3053,9.3202,9.2831,9.3128,403819.0
2016-05-26 09:45:00,12.54,12.7,12.53,12.68,678888.0,9.3128,9.4316,9.3053,9.4167,678888.0
2016-05-26 09:50:00,12.68,12.7,12.64,12.64,362318.0,9.4167,9.4316,9.387,9.387,362318.0
2016-05-26 09:55:00,12.64,12.67,12.61,12.66,297564.0,9.387,9.4093,9.3647,9.4019,297564.0
2016-05-26 10:00:00,12.67,12.88,12.66,12.87,1037948.0,9.4093,9.5653,9.4019,9.5578,1037948.0
2016-05-26 10:05:00,12.86,12.91,12.79,12.8,1529122.0,9.5504,9.5875,9.4984,9.5058,1529122.0
2016-05-26 10:10:00,12.8,12.87,12.76,12.85,626468.0,9.5058,9.5578,9.4761,9.543,626468.0
2016-05-26 10:15:00,12.84,12.99,12.84,12.96,1176776.0,9.5356,9.6469,9.5356,9.6247,1176776.0
2016-05-26 10:20:00,12.97,12.99,12.92,12.98,481786.0,9.6321,9.6469,9.595,9.6395,481786.0
2016-05-26 10:25:00,12.98,13.0,12.91,12.97,482855.0,9.6395,9.6544,9.5875,9.6321,482855.0
2016-05-26 10:30:00,12.97,13.0,12.89,12.91,508283.0,9.6321,9.6544,9.5727,9.5875,508283.0
2016-05-26 10:35:00,12.92,12.93,12.9,12.93,414627.0,9.595,9.6024,9.5801,9.6024,414627.0
2016-05-26 10:40:00,12.93,12.98,12.92,12.93,418278.0,9.6024,9.6395,9.595,9.6024,418278.0
2016-05-26 10:45:00,12.93,12.94,12.86,12.91,313183.0,9.6024,9.6098,9.5504,9.5875,313183.0
2016-05-26 10:50:00,12.91,12.92,12.84,12.92,357231.0,9.5875,9.595,9.5356,9.595,357231.0
2016-05-26 10:55:00,12.92,12.94,12.82,12.86,464499.0,9.595,9.6098,9.5207,9.5504,464499.0
2016-05-26 11:00:00,12.86,12.86,12.81,12.85,314979.0,9.5504,9.5504,9.5133,9.543,314979.0
2016-05-26 11:05:00,12.85,12.89,12.83,12.83,246611.0,9.543,9.5727,9.5281,9.5281,246611.0
2016-05-26 11:10:00,12.83,12.86,12.81,12.86,230034.0,9.5281,9.5504,9.5133,9.5504,230034.0
2016-05-26 11:15:00,12.86,12.92,12.83,12.91,458656.0,9.5504,9.595,9.5281,9.5875,458656.0
2016-05-26 11:20:00,12.91,12.94,12.88,12.94,390711.0,9.5875,9.6098,9.5653,9.6098,390711.0
2016-05-26 11:25:00,12.94,12.95,12.91,12.95,336222.0,9.6098,9.6172,9.5875,9.6172,336222.0
2016-05-26 11:30:00,12.95,12.98,12.91,12.91,212663.0,9.6172,9.6395,9.5875,9.5875,212663.0
2016-05-26 11:35:00,12.91,12.95,12.91,12.95,322751.0,9.5875,9.6172,9.5875,9.6172,322751.0
2016-05-26 11:40:00,12.95,12.99,12.94,12.99,301181.0,9.6172,9.6469,9.6098,9.6469,301181.0
2016-05-26 11:45:00,12.99,13.0,12.96,12.98,278322.0,9.6469,9.6544,9.6247,9.6395,278322.0
2016-05-26 11:50:00,12.98,12.99,12.94,12.95,192743.0,9.6395,9.6469,9.6098,9.6172,192743.0
2016-05-26 11:55:00,12.95,12.96,12.9,12.92,161082.0,9.6172,9.6247,9.5801,9.595,161082.0
2016-05-26 12:00:00,12.92,12.92,12.87,12.9,229429.0,9.595,9.595,9.5578,9.5801,229429.0
2016-05-26 12:05:00,12.91,12.93,12.89,12.93,201466.0,9.5875,9.6024,9.5727,9.6024,201466.0
2016-05-26 12:10:00,12.93,12.94,12.89,12.91,166225.0,9.6024,9.6098,9.5727,9.5875,166225.0
2016-05-26 12:15:00,12.9,12.91,12.86,12.87,118424.0,9.5801,9.5875,9.5504,9.5578,118424.0
2016-05-26 12:20:00,12.86,12.89,12.85,12.87,160051.0,9.5504,9.5727,9.543,9.5578,160051.0
2016-05-26 12:25:00,12.86,12.91,12.85,12.89,277946.0,9.5504,9.5875,9.543,9.5727,277946.0
2016-05-26 12:30:00,12.89,12.92,12.88,12.91,152545.0,9.5727,9.595,9.5653,9.5875,152545.0
2016-05-26 12:35:00,12.91,12.91,12.88,12.9,106774.0,9.5875,9.5875,9.5653,9.5801,106774.0
2016-05-26 12:40:00,12.89,12.9,12.87,12.88,199312.0,9.5727,9.5801,9.5578,9.5653,199312.0
2016-05-26 12:45:00,12.88,12.94,12.88,12.93,262195.0,9.5653,9.6098,9.5653,9.6024,262195.0
2016-05-26 12:50:00,12.93,12.94,12.91,12.93,177658.0,9.6024,9.6098,9.5875,9.6024,177658.0
2016-05-26 12:55:00,12.93,12.95,12.92,12.95,101166.0,9.6024,9.6172,9.595,9.6172,101166.0
2016-05-26 13:00:00,12.95,12.95,12.92,12.93,151584.0,9.6172,9.6172,9.595,9.6024,151584.0
2016-05-26 13:05:00,12.94,12.94,12.9,12.91,237108.0,9.6098,9.6098,9.5801,9.5875,237108.0
2016-05-26 13:10:00,12.9,12.93,12.89,12.92,145878.0,9.5801,9.6024,9.5727,9.595,145878.0
2016-05-26 13:15:00,12.92,12.94,12.92,12.94,128025.0,9.595,9.6098,9.595,9.6098,128025.0
2016-05-26 13:20:00,12.94,12.94,12.89,12.91,208601.0,9.6098,9.6098,9.5727,9.5875,208601.0
2016-05-26 13:25:00,12.91,12.91,12.89,12.9,152910.0,9.5875,9.5875,9.5727,9.5801,152910.0
2016-05-26 13:30:00,12.9,12.94,12.89,12.93,233263.0,9.5801,9.6098,9.5727,9.6024,233263.0
2016-05-26 13:35:00,12.93,12.93,12.92,12.93,36960.0,9.6024,9.6024,9.595,9.6024,36960.0
2016-05-26 13:40:00,12.93,12.97,12.92,12.96,211563.0,9.6024,9.6321,9.595,9.6247,211563.0
2016-05-26 13:45:00,12.97,12.99,12.96,12.99,123433.0,9.6321,9.6469,9.6247,9.6469,123433.0
2016-05-26 13:50:00,12.98,13.0,12.98,13.0,151248.0,9.6395,9.6544,9.6395,9.6544,151248.0
2016-05-26 13:55:00,13.0,13.0,12.98,12.99,154850.0,9.6544,9.6544,9.6395,9.6469,154850.0
2016-05-26 14:00:00,12.99,13.0,12.98,12.99,217130.0,9.6469,9.6544,9.6395,9.6469,217130.0
2016-05-26 14:05:00,12.99,13.0,12.98,13.0,175485.0,9.6469,9.6544,9.6395,9.6544,175485.0
2016-05-26 14:10:00,13.0,13.0,12.99,13.0,166354.0,9.6544,9.6544,9.6469,9.6544,166354.0
2016-05-26 14:15:00,13.0,13.0,12.96,12.99,496329.0,9.6544,9.6544,9.6247,9.6469,496329.0
2016-05-26 14:20:00,12.99,13.0,12.98,13.0,124310.0,9.6469,9.6544,9.6395,9.6544,124310.0
2016-05-26 14:25:00,13.0,13.0,12.98,12.99,234532.0,9.6544,9.6544,9.6395,9.6469,234532.0
2016-05-26 14:30:00,13.0,13.04,12.99,13.02,540589.0,9.6544,9.6841,9.6469,9.6692,540589.0
2016-05-26 14:35:00,13.03,13.06,13.0,13.01,363821.0,9.6767,9.6989,9.6544,9.6618,363821.0
2016-05-26 14:40:00,13.02,13.02,13.0,13.02,186885.0,9.6692,9.6692,9.6544,9.6692,186885.0
2016-05-26 14:45:00,13.02,13.05,13.01,13.02,275431.0,9.6692,9.6915,9.6618,9.6692,275431.0
2016-05-26 14:50:00,13.03,13.06,13.02,13.06,185305.0,9.6767,9.6989,9.6692,9.6989,185305.0
2016-05-26 14:55:00,13.06,13.1,13.06,13.09,346608.0,9.6989,9.7286,9.6989,9.7212,346608.0
2016-05-26 15:00:00,13.09,13.1,13.08,13.09,219153.0,9.7212,9.7286,9.7138,9.7212,219153.0
2016-05-26 15:05:00,13.09,13.13,13.07,13.11,597920.0,9.7212,9.7509,9.7064,9.7361,597920.0
2016-05-26 15:10:00,13.12,13.15,13.1,13.11,298112.0,9.7435,9.7658,9.7286,9.7361,298112.0
2016-05-26 15:15:00,13.1,13.12,13.06,13.11,538177.0,9.7286,9.7435,9.6989,9.7361,538177.0
2016-05-26 15:20:00,13.11,13.15,13.1,13.14,254309.0,9.7361,9.7658,9.7286,9.7583,254309.0
2016-05-26 15:25:00,13.13,13.15,13.1,13.13,393692.0,9.7509,9.7658,9.7286,9.7509,393692.0
2016-05-26 15:30:00,13.13,13.13,13.12,13.13,161183.0,9.7509,9.7509,9.7435,9.7509,161183.0
2016-05-26 15:35:00,13.13,13.13,13.07,13.1,441310.0,9.7509,9.7509,9.7064,9.7286,441310.0
2016-05-26 15:40:00,13.1,13.12,13.08,13.08,393056.0,9.7286,9.7435,9.7138,9.7138,393056.0
2016-05-26 15:45:00,13.09,13.1,13.03,13.06,607650.0,9.7212,9.7286,9.6767,9.6989,607650.0
2016-05-26 15:50:00,13.06,13.06,13.03,13.05,652414.0,9.6989,9.6989,9.6767,9.6915,652414.0
2016-05-26 15:55:00,13.04,13.07,13.03,13.03,1611614.0,9.6841,9.7064,9.6767,9.6767,1611614.0
2016-05-27 09:30:00,13.02,13.08,12.95,12.99,701153.0,9.6692,9.7138,9.6172,9.6469,701153.0
2016-05-27 09:35:00,12.99,13.12,12.98,13.08,425067.0,9.6469,9.7435,9.6395,9.7138,425067.0
2016-05-27 09:40:00,13.08,13.1,13.01,13.03,407042.0,9.7138,9.7286,9.6618,9.6767,407042.0
2016-05-27 09:45:00,13.03,13.17,13.02,13.15,352124.0,9.6767,9.7806,9.6692,9.7658,352124.0
2016-05-27 09:50:00,13.15,13.2,13.13,13.13,455053.0,9.7658,9.8029,9.7509,9.7509,455053.0
2016-05-27 09:55:00,13.13,13.26,13.13,13.26,458485.0,9.7509,9.8475,9.7509,9.8475,458485.0
2016-05-27 10:00:00,13.26,13.3,13.23,13.3,745094.0,9.8475,9.8772,9.8252,9.8772,745094.0
2016-05-27 10:05:00,13.29,13.31,13.22,13.24,469007.0,9.8697,9.8846,9.8178,9.8326,469007.0
2016-05-27 10:10:00,13.23,13.26,13.19,13.21,476522.0,9.8252,9.8475,9.7955,9.8103,476522.0
2016-05-27 10:15:00,13.21,13.22,13.16,13.16,336403.0,9.8103,9.8178,9.7732,9.7732,336403.0
2016-05-27 10:20:00,13.17,13.22,13.12,13.2,294328.0,9.7806,9.8178,9.7435,9.8029,294328.0
2016-05-27 10:25:00,13.2,13.26,13.19,13.24,248162.0,9.8029,9.8475,9.7955,9.8326,248162.0
2016-05-27 10:30:00,13.24,13.24,13.22,13.24,170658.0,9.8326,9.8326,9.8178,9.8326,170658.0
2016-05-27 10:35:00,13.23,13.24,13.22,13.24,158200.0,9.8252,9.8326,9.8178,9.8326,158200.0
2016-05-27 10:40:00,13.24,13.26,13.21,13.23,238965.0,9.8326,9.8475,9.8103,9.8252,238965.0
2016-05-27 10:45:00,13.22,13.23,13.21,13.22,116945.0,9.8178,9.8252,9.8103,9.8178,116945.0
2016-05-27 10:50:00,13.21,13.22,13.16,13.17,195939.0,9.8103,9.8178,9.7732,9.7806,195939.0
2016-05-27 10:55:00,13.18,13.2,13.17,13.18,248354.0,9.788,9.8029,9.7806,9.788,248354.0
2016-05-27 11:00:00,13.19,13.2,13.18,13.2,73209.0,9.7955,9.8029,9.788,9.8029,73209.0
2016-05-27 11:05:00,13.2,13.2,13.16,13.18,199949.0,9.8029,9.8029,9.7732,9.788,199949.0
2016-05-27 11:10:00,13.18,13.19,13.13,13.17,257562.0,9.788,9.7955,9.7509,9.7806,257562.0
2016-05-27 11:15:00,13.16,13.17,13.11,13.11,205996.0,9.7732,9.7806,9.7361,9.7361,205996.0
2016-05-27 11:20:00,13.11,13.12,13.11,13.11,112444.0,9.7361,9.7435,9.7361,9.7361,112444.0
2016-05-27 11:25:00,13.11,13.12,13.08,13.09,262696.0,9.7361,9.7435,9.7138,9.7212,262696.0
2016-05-27 11:30:00,13.09,13.11,13.09,13.09,145976.0,9.7212,9.7361,9.7212,9.7212,145976.0
2016-05-27 11:35:00,13.09,13.09,13.06,13.08,297302.0,9.7212,9.7212,9.6989,9.7138,297302.0
2016-05-27 11:40:00,13.07,13.09,13.04,13.06,250875.0,9.7064,9.7212,9.6841,9.6989,250875.0
2016-05-27 11:45:00,13.06,13.07,13.03,13.04,126002.0,9.6989,9.7064,9.6767,9.6841,126002.0
2016-05-27 11:50:00,13.04,13.06,13.01,13.05,332339.0,9.6841,9.6989,9.6618,9.6915,332339.0
2016-05-27 11:55:00,13.06,13.11,13.05,13.11,225517.0,9.6989,9.7361,9.6915,9.7361,225517.0
2016-05-27 12:00:00,13.11,13.11,13.09,13.1,123403.0,9.7361,9.7361,9.7212,9.7286,123403.0
2016-05-27 12:05:00,13.1,13.16,13.09,13.13,220434.0,9.7286,9.7732,9.7212,9.7509,220434.0
2016-05-27 12:10:00,13.13,13.15,13.12,13.13,122749.0,9.7509,9.7658,9.7435,9.7509,122749.0
2016-05-27 12:15:00,13.12,13.13,13.1,13.12,153619.0,9.7435,9.7509,9.7286,9.7435,153619.0
2016-05-27 12:20:00,13.12,13.14,13.12,13.13,58329.0,9.7435,9.7583,9.7435,9.7509,58329.0
2016-05-27 12:25:00,13.13,13.15,13.12,13.14,89917.0,9.7509,9.7658,9.7435,9.7583,89917.0
2016-05-27 12:30:00,13.15,13.15,13.13,13.15,99640.0,9.7658,9.7658,9.7509,9.7658,99640.0
2016-05-27 12:35:00,13.15,13.16,13.11,13.12,129525.0,9.7658,9.7732,9.7361,9.7435,129525.0
2016-05-27 12:40:00,13.11,13.14,13.11,13.12,120728.0,9.7361,9.7583,9.7361,9.7435,120728.0
2016-05-27 12:45:00,13.12,13.12,13.1,13.1,51797.0,9.7435,9.7435,9.7286,9.7286,51797.0
2016-05-27 12:50:00,13.1,13.13,13.1,13.13,162250.0,9.7286,9.7509,9.7286,9.7509,162250.0
2016-05-27 12:55:00,13.13,13.14,13.11,13.14,89375.0,9.7509,9.7583,9.7361,9.7583,89375.0
2016-05-27 13:00:00,13.13,13.14,13.11,13.12,84007.0,9.7509,9.7583,9.7361,9.7435,84007.0
2016-05-27 13:05:00,13.12,13.14,13.11,13.12,144220.0,9.7435,9.7583,9.7361,9.7435,144220.0
2016-05-27 13:10:00,13.11,13.13,13.11,13.13,43282.0,9.7361,9.7509,9.7361,9.7509,43282.0
2016-05-27 13:15:00,13.13,13.15,13.12,13.15,73609.0,9.7509,9.7658,9.7435,9.7658,73609.0
2016-05-27 13:20:00,13.14,13.17,13.14,13.17,164209.0,9.7583,9.7806,9.7583,9.7806,164209.0
2016-05-27 13:25:00,13.16,13.16,13.14,13.14,92215.0,9.7732,9.7732,9.7583,9.7583,92215.0
2016-05-27 13:30:00,13.15,13.15,13.13,13.13,69696.0,9.7658,9.7658,9.7509,9.7509,69696.0
2016-05-27 13:35:00,13.13,13.15,13.1,13.14,194314.0,9.7509,9.7658,9.7286,9.7583,194314.0
2016-05-27 13:40:00,13.13,13.18,13.11,13.18,190432.0,9.7509,9.788,9.7361,9.788,190432.0
2016-05-27 13:45:00,13.18,13.18,13.13,13.13,188092.0,9.788,9.788,9.7509,9.7509,188092.0
2016-05-27 13:50:00,13.13,13.15,13.13,13.14,78569.0,9.7509,9.7658,9.7509,9.7583,78569.0
2016-05-27 13:55:00,13.15,13.15,13.13,13.13,146653.0,9.7658,9.7658,9.7509,9.7509,146653.0
2016-05-27 14:00:00,13.13,13.14,13.1,13.13,220805.0,9.7509,9.7583,9.7286,9.7509,220805.0
2016-05-27 14:05:00,13.13,13.15,13.12,13.15,143880.0,9.7509,9.7658,9.7435,9.7658,143880.0
2016-05-27 14:10:00,13.15,13.18,13.14,13.15,153725.0,9.7658,9.788,9.7583,9.7658,153725.0
2016-05-27 14:15:00,13.15,13.15,13.12,13.12,111548.0,9.7658,9.7658,9.7435,9.7435,111548.0
2016-05-27 14:20:00,13.12,13.15,13.12,13.13,142020.0,9.7435,9.7658,9.7435,9.7509,142020.0
2016-05-27 14:25:00,13.13,13.15,13.13,13.13,105479.0,9.7509,9.7658,9.7509,9.7509,105479.0
2016-05-27 14:30:00,13.13,13.15,13.13,13.14,110022.0,9.7509,9.7658,9.7509,9.7583,110022.0
2016-05-27 14:35:00,13.15,13.15,13.1,13.11,313948.0,9.7658,9.7658,9.7286,9.7361,313948.0
2016-05-27 14:40:00,13.11,13.13,13.08,13.13,201275.0,9.7361,9.7509,9.7138,9.7509,201275.0
2016-05-27 14:45:00,13.13,13.14,13.11,13.12,112347.0,9.7509,9.7583,9.7361,9.7435,112347.0
2016-05-27 14:50:00,13.13,13.14,13.12,13.13,67905.0,9.7509,9.7583,9.7435,9.7509,67905.0
2016-05-27 14:55:00,13.13,13.14,13.12,13.12,102949.0,9.7509,9.7583,9.7435,9.7435,102949.0
2016-05-27 15:00:00,13.13,13.13,13.1,13.11,107225.0,9.7509,9.7509,9.7286,9.7361,107225.0
2016-05-27 15:05:00,13.1,13.11,13.09,13.1,362021.0,9.7286,9.7361,9.7212,9.7286,362021.0
2016-05-27 15:10:00,13.1,13.11,13.09,13.11,134419.0,9.7286,9.7361,9.7212,9.7361,134419.0
2016-05-27 15:15:00,13.11,13.13,13.1,13.13,124843.0,9.7361,9.7509,9.7286,9.7509,124843.0
2016-05-27 15:20:00,13.13,13.13,13.11,13.12,202201.0,9.7509,9.7509,9.7361,9.7435,202201.0
2016-05-27 15:25:00,13.12,13.14,13.12,13.13,172978.0,9.7435,9.7583,9.7435,9.7509,172978.0
2016-05-27 15:30:00,13.13,13.14,13.13,13.13,86968.0,9.7509,9.7583,9.7509,9.7509,86968.0
2016-05-27 15:35:00,13.13,13.14,13.13,13.14,182686.0,9.7509,9.7583,9.7509,9.7583,182686.0
2016-05-27 15:40:00,13.14,13.15,13.12,13.13,515050.0,9.7583,9.7658,9.7435,9.7509,515050.0
2016-05-27 15:45:00,13.14,13.15,13.13,13.15,250865.0,9.7583,9.7658,9.7509,9.7658,250865.0
2016-05-27 15:50:00,13.15,13.17,13.14,13.16,638893.0,9.7658,9.7806,9.7583,9.7732,638893.0
2016-05-27 15:55:00,13.16,13.17,13.15,13.16,979571.0,9.7732,9.7806,9.7658,9.7732,979571.0
2016-05-31 09:30:00,13.1,13.15,13.07,13.13,393803.0,9.7286,9.7658,9.7064,9.7509,393803.0
2016-05-31 09:35:00,13.13,13.18,13.12,13.17,327492.0,9.7509,9.788,9.7435,9.7806,327492.0
2016-05-31 09:40:00,13.15,13.16,13.11,13.15,215525.0,9.7658,9.7732,9.7361,9.7658,215525.0
2016-05-31 09:45:00,13.15,13.25,13.14,13.24,191351.0,9.7658,9.84,9.7583,9.8326,191351.0
2016-05-31 09:50:00,13.25,13.26,13.19,13.21,234127.0,9.84,9.8475,9.7955,9.8103,234127.0
2016-05-31 09:55:00,13.21,13.28,13.21,13.28,172676.0,9.8103,9.8623,9.8103,9.8623,172676.0
2016-05-31 10:00:00,13.28,13.35,13.27,13.33,320230.0,9.8623,9.9143,9.8549,9.8994,320230.0
2016-05-31 10:05:00,13.33,13.33,13.29,13.29,207719.0,9.8994,9.8994,9.8697,9.8697,207719.0
2016-05-31 10:10:00,13.3,13.33,13.29,13.3,245505.0,9.8772,9.8994,9.8697,9.8772,245505.0
2016-05-31 10:15:00,13.3,13.32,13.3,13.32,56903.0,9.8772,9.892,9.8772,9.892,56903.0
2016-05-31 10:20:00,13.32,13.32,13.29,13.29,124146.0,9.892,9.892,9.8697,9.8697,124146.0
2016-05-31 10:25:00,13.29,13.3,13.27,13.27,174809.0,9.8697,9.8772,9.8549,9.8549,174809.0
2016-05-31 10:30:00,13.27,13.3,13.27,13.29,225072.0,9.8549,9.8772,9.8549,9.8697,225072.0
2016-05-31 10:35:00,13.29,13.3,13.27,13.28,131179.0,9.8697,9.8772,9.8549,9.8623,131179.0
2016-05-31 10:40:00,13.28,13.3,13.26,13.3,133573.0,9.8623,9.8772,9.8475,9.8772,133573.0
2016-05-31 10:45:00,13.3,13.3,13.29,13.29,54907.0,9.8772,9.8772,9.8697,9.8697,54907.0
2016-05-31 10:50:00,13.29,13.3,13.28,13.29,148872.0,9.8697,9.8772,9.8623,9.8697,148872.0
2016-05-31 10:55:00,13.29,13.3,13.29,13.29,71321.0,9.8697,9.8772,9.8697,9.8697,71321.0
2016-05-31 11:00:00,13.29,13.3,13.28,13.29,199726.0,9.8697,9.8772,9.8623,9.8697,199726.0
2016-05-31 11:05:00,13.29,13.3,13.28,13.28,259123.0,9.8697,9.8772,9.8623,9.8623,259123.0
2016-05-31 11:10:00,13.28,13.31,13.27,13.29,348420.0,9.8623,9.8846,9.8549,9.8697,348420.0
2016-05-31 11:15:00,13.29,13.3,13.28,13.29,114310.0,9.8697,9.8772,9.8623,9.8697,114310.0
2016-05-31 11:20:00,13.29,13.3,13.29,13.3,70102.0,9.8697,9.8772,9.8697,9.8772,70102.0
2016-05-31 11:25:00,13.29,13.3,13.28,13.28,98726.0,9.8697,9.8772,9.8623,9.8623,98726.0
2016-05-31 11:30:00,13.29,13.3,13.28,13.29,255441.0,9.8697,9.8772,9.8623,9.8697,255441.0
2016-05-31 11:35:00,13.29,13.3,13.28,13.29,97142.0,9.8697,9.8772,9.8623,9.8697,97142.0
2016-05-31 11:40:00,13.29,13.3,13.28,13.3,82212.0,9.8697,9.8772,9.8623,9.8772,82212.0
2016-05-31 11:45:00,13.3,13.3,13.28,13.29,70337.0,9.8772,9.8772,9.8623,9.8697,70337.0
2016-05-31 11:50:00,13.28,13.3,13.28,13.29,101437.0,9.8623,9.8772,9.8623,9.8697,101437.0
2016-05-31 11:55:00,13.29,13.3,13.28,13.29,101018.0,9.8697,9.8772,9.8623,9.8697,101018.0
2016-05-31 12:00:00,13.29,13.29,13.28,13.29,98036.0,9.8697,9.8697,9.8623,9.8697,98036.0
2016-05-31 12:05:00,13.29,13.29,13.27,13.27,285025.0,9.8697,9.8697,9.8549,9.8549,285025.0
2016-05-31 12:10:00,13.28,13.28,13.25,13.25,161340.0,9.8623,9.8623,9.84,9.84,161340.0
2016-05-31 12:15:00,13.25,13.27,13.24,13.25,199699.0,9.84,9.8549,9.8326,9.84,199699.0
2016-05-31 12:20:00,13.25,13.27,13.24,13.25,190458.0,9.84,9.8549,9.8326,9.84,190458.0
2016-05-31 12:25:00,13.24,13.27,13.24,13.26,117825.0,9.8326,9.8549,9.8326,9.8475,117825.0
2016-05-31 12:30:00,13.26,13.27,13.24,13.27,148218.0,9.8475,9.8549,9.8326,9.8549,148218.0
2016-05-31 12:35:00,13.26,13.27,13.24,13.24,244035.0,9.8475,9.8549,9.8326,9.8326,244035.0
2016-05-31 12:40:00,13.24,13.25,13.22,13.24,276113.0,9.8326,9.84,9.8178,9.8326,276113.0
2016-05-31 12:45:00,13.24,13.25,13.23,13.24,119727.0,9.8326,9.84,9.8252,9.8326,119727.0
2016-05-31 12:50:00,13.24,13.27,13.24,13.27,115955.0,9.8326,9.8549,9.8326,9.8549,115955.0
2016-05-31 12:55:00,13.26,13.27,13.25,13.27,73999.0,9.8475,9.8549,9.84,9.8549,73999.0
2016-05-31 13:00:00,13.27,13.27,13.25,13.25,150188.0,9.8549,9.8549,9.84,9.84,150188.0
2016-05-31 13:05:00,13.26,13.26,13.25,13.26,52665.0,9.8475,9.8475,9.84,9.8475,52665.0
2016-05-31 13:10:00,13.25,13.29,13.25,13.29,133678.0,9.84,9.8697,9.84,9.8697,133678.0
2016-05-31 13:15:00,13.29,13.29,13.27,13.27,60974.0,9.8697,9.8697,9.8549,9.8549,60974.0
2016-05-31 13:20:00,13.27,13.28,13.27,13.28,36945.0,9.8549,9.8623,9.8549,9.8623,36945.0
2016-05-31 13:25:00,13.27,13.28,13.27,13.28,52917.0,9.8549,9.8623,9.8549,9.8623,52917.0
2016-05-31 13:30:00,13.28,13.3,13.27,13.29,152684.0,9.8623,9.8772,9.8549,9.8697,152684.0
2016-05-31 13:35:00,13.29,13.31,13.27,13.28,264242.0,9.8697,9.8846,9.8549,9.8623,264242.0
2016-05-31 13:40:00,13.28,13.29,13.27,13.29,85548.0,9.8623,9.8697,9.8549,9.8697,85548.0
2016-05-31 13:45:00,13.29,13.29,13.27,13.28,78727.0,9.8697,9.8697,9.8549,9.8623,78727.0
2016-05-31 13:50:00,13.28,13.28,13.27,13.28,37050.0,9.8623,9.8623,9.8549,9.8623,37050.0
2016-05-31 13:55:00,13.28,13.28,13.27,13.27,59301.0,9.8623,9.8623,9.8549,9.8549,59301.0
2016-05-31 14:00:00,13.27,13.28,13.23,13.24,200500.0,9.8549,9.8623,9.8252,9.8326,200500.0
2016-05-31 14:05:00,13.23,13.24,13.23,13.23,69024.0,9.8252,9.8326,9.8252,9.8252,69024.0
2016-05-31 14:10:00,13.23,13.27,13.23,13.27,241223.0,9.8252,9.8549,9.8252,9.8549,241223.0
2016-05-31 14:15:00,13.27,13.27,13.25,13.25,77084.0,9.8549,9.8549,9.84,9.84,77084.0
2016-05-31 14:20:00,13.25,13.26,13.23,13.24,116923.0,9.84,9.8475,9.8252,9.8326,116923.0
2016-05-31 14:25:00,13.23,13.24,13.22,13.23,154019.0,9.8252,9.8326,9.8178,9.8252,154019.0
2016-05-31 14:30:00,13.23,13.23,13.22,13.22,66131.0,9.8252,9.8252,9.8178,9.8178,66131.0
2016-05-31 14:35:00,13.22,13.23,13.22,13.23,75461.0,9.8178,9.8252,9.8178,9.8252,75461.0
2016-05-31 14:40:00,13.23,13.23,13.21,13.21,93374.0,9.8252,9.8252,9.8103,9.8103,93374.0
2016-05-31 14:45:00,13.21,13.22,13.2,13.21,136987.0,9.8103,9.8178,9.8029,9.8103,136987.0
2016-05-31 14:50:00,13.21,13.22,13.2,13.21,72649.0,9.8103,9.8178,9.8029,9.8103,72649.0
2016-05-31 14:55:00,13.21,13.22,13.21,13.21,74427.0,9.8103,9.8178,9.8103,9.8103,74427.0
2016-05-31 15:00:00,13.21,13.24,13.21,13.24,147341.0,9.8103,9.8326,9.8103,9.8326,147341.0
2016-05-31 15:05:00,13.24,13.25,13.23,13.25,98790.0,9.8326,9.84,9.8252,9.84,98790.0
2016-05-31 15:10:00,13.25,13.26,13.24,13.25,164774.0,9.84,9.8475,9.8326,9.84,164774.0
2016-05-31 15:15:00,13.25,13.26,13.24,13.26,93947.0,9.84,9.8475,9.8326,9.8475,93947.0
2016-05-31 15:20:00,13.26,13.27,13.25,13.27,77291.0,9.8475,9.8549,9.84,9.8549,77291.0
2016-05-31 15:25:00,13.27,13.27,13.26,13.26,70619.0,9.8549,9.8549,9.8475,9.8475,70619.0
2016-05-31 15:30:00,13.27,13.27,13.26,13.26,140347.0,9.8549,9.8549,9.8475,9.8475,140347.0
2016-05-31 15:35:00,13.26,13.27,13.25,13.27,341925.0,9.8475,9.8549,9.84,9.8549,341925.0
2016-05-31 15:40:00,13.27,13.3,13.26,13.3,317920.0,9.8549,9.8772,9.8475,9.8772,317920.0
2016-05-31 15:45:00,13.3,13.34,13.3,13.34,455599.0,9.8772,9.9069,9.8772,9.9069,455599.0
2016-05-31 15:50:00,13.34,13.36,13.33,13.36,563457.0,9.9069,9.9217,9.8994,9.9217,563457.0
2016-05-31 15:55:00,13.36,13.38,13.34,13.37,1566946.0,9.9217,9.9366,9.9069,9.9292,1566946.0
2016-06-01 09:30:00,13.32,13.37,13.21,13.35,394600.0,9.892,9.9292,9.8103,9.9143,394600.0
2016-06-01 09:35:00,13.35,13.4,13.31,13.38,241642.0,9.9143,9.9514,9.8846,9.9366,241642.0
2016-06-01 09:40:00,13.38,13.39,13.32,13.33,153414.0,9.9366,9.944,9.892,9.8994,153414.0
2016-06-01 09:45:00,13.34,13.36,13.32,13.34,97223.0,9.9069,9.9217,9.892,9.9069,97223.0
2016-06-01 09:50:00,13.35,13.35,13.33,13.33,147102.0,9.9143,9.9143,9.8994,9.8994,147102.0
2016-06-01 09:55:00,13.34,13.35,13.29,13.35,127876.0,9.9069,9.9143,9.8697,9.9143,127876.0
2016-06-01 10:00:00,13.35,13.38,13.32,13.38,209169.0,9.9143,9.9366,9.892,9.9366,209169.0
2016-06-01 10:05:00,13.37,13.4,13.37,13.37,152903.0,9.9292,9.9514,9.9292,9.9292,152903.0
2016-06-01 10:10:00,13.37,13.38,13.35,13.35,129741.0,9.9292,9.9366,9.9143,9.9143,129741.0
2016-06-01 10:15:00,13.35,13.38,13.33,13.33,184126.0,9.9143,9.9366,9.8994,9.8994,184126.0
2016-06-01 10:20:00,13.34,13.35,13.32,13.34,240802.0,9.9069,9.9143,9.892,9.9069,240802.0
2016-06-01 10:25:00,13.35,13.35,13.32,13.32,156799.0,9.9143,9.9143,9.892,9.892,156799.0
2016-06-01 10:30:00,13.32,13.33,13.29,13.31,132570.0,9.892,9.8994,9.8697,9.8846,132570.0
2016-06-01 10:35:00,13.31,13.32,13.3,13.31,87003.0,9.8846,9.892,9.8772,9.8846,87003.0
2016-06-01 10:40:00,13.31,13.32,13.29,13.29,133986.0,9.8846,9.892,9.8697,9.8697,133986.0
2016-06-01 10:45:00,13.29,13.3,13.28,13.28,87489.0,9.8697,9.8772,9.8623,9.8623,87489.0
2016-06-01 10:50:00,13.28,13.31,13.28,13.29,179188.0,9.8623,9.8846,9.8623,9.8697,179188.0
2016-06-01 10:55:00,13.29,13.32,13.29,13.31,126838.0,9.8697,9.892,9.8697,9.8846,126838.0
2016-06-01 11:00:00,13.31,13.35,13.31,13.34,209318.0,9.8846,9.9143,9.8846,9.9069,209318.0
2016-06-01 11:05:00,13.33,13.35,13.32,13.34,383850.0,9.8994,9.9143,9.892,9.9069,383850.0
2016-06-01 11:10:00,13.34,13.39,13.34,13.39,194562.0,9.9069,9.944,9.9069,9.944,194562.0
2016-06-01 11:15:00,13.39,13.4,13.38,13.4,251340.0,9.944,9.9514,9.9366,9.9514,251340.0
2016-06-01 11:20:00,13.39,13.4,13.39,13.39,112570.0,9.944,9.9514,9.944,9.944,112570.0
2016-06-01 11:25:00,13.39,13.4,13.37,13.38,159245.0,9.944,9.9514,9.9292,9.9366,159245.0
2016-06-01 11:30:00,13.38,13.4,13.37,13.4,151295.0,9.9366,9.9514,9.9292,9.9514,151295.0
2016-06-01 11:35:00,13.4,13.41,13.38,13.38,355610.0,9.9514,9.9589,9.9366,9.9366,355610.0
2016-06-01 11:40:00,13.38,13.4,13.38,13.4,253867.0,9.9366,9.9514,9.9366,9.9514,253867.0
2016-06-01 11:45:00,13.4,13.41,13.39,13.4,160202.0,9.9514,9.9589,9.944,9.9514,160202.0
2016-06-01 11:50:00,13.41,13.41,13.4,13.41,96425.0,9.9589,9.9589,9.9514,9.9589,96425.0
2016-06-01 11:55:00,13.4,13.41,13.39,13.4,99805.0,9.9514,9.9589,9.944,9.9514,99805.0
2016-06-01 12:00:00,13.4,13.43,13.4,13.41,135891.0,9.9514,9.9737,9.9514,9.9589,135891.0
2016-06-01 12:05:00,13.41,13.45,13.41,13.44,353470.0,9.9589,9.9886,9.9589,9.9811,353470.0
2016-06-01 12:10:00,13.45,13.47,13.44,13.47,140409.0,9.9886,10.0034,9.9811,10.0034,140409.0
2016-06-01 12:15:00,13.47,13.47,13.45,13.46,214479.0,10.0034,10.0034,9.9886,9.996,214479.0
2016-06-01 12:20:00,13.46,13.48,13.46,13.47,191525.0,9.996,10.0108,9.996,10.0034,191525.0
2016-06-01 12:25:00,13.48,13.48,13.46,13.48,98455.0,10.0108,10.0108,9.996,10.0108,98455.0
2016-06-01 12:30:00,13.47,13.48,13.47,13.47,100716.0,10.0034,10.0108,10.0034,10.0034,100716.0
2016-06-01 12:35:00,13.48,13.48,13.47,13.47,93313.0,10.0108,10.0108,10.0034,10.0034,93313.0
2016-06-01 12:40:00,13.47,13.48,13.47,13.47,134919.0,10.0034,10.0108,10.0034,10.0034,134919.0
2016-06-01 12:45:00,13.47,13.48,13.47,13.47,40474.0,10.0034,10.0108,10.0034,10.0034,40474.0
2016-06-01 12:50:00,13.47,13.48,13.47,13.48,73782.0,10.0034,10.0108,10.0034,10.0108,73782.0
2016-06-01 12:55:00,13.47,13.49,13.47,13.48,188561.0,10.0034,10.0183,10.0034,10.0108,188561.0
2016-06-01 13:00:00,13.48,13.48,13.47,13.47,48468.0,10.0108,10.0108,10.0034,10.0034,48468.0
2016-06-01 13:05:00,13.47,13.48,13.47,13.48,40950.0,10.0034,10.0108,10.0034,10.0108,40950.0
2016-06-01 13:10:00,13.48,13.48,13.44,13.45,186115.0,10.0108,10.0108,9.9811,9.9886,186115.0
2016-06-01 13:15:00,13.45,13.46,13.44,13.46,186334.0,9.9886,9.996,9.9811,9.996,186334.0
2016-06-01 13:20:00,13.46,13.47,13.44,13.44,321258.0,9.996,10.0034,9.9811,9.9811,321258.0
2016-06-01 13:25:00,13.45,13.46,13.44,13.45,76234.0,9.9886,9.996,9.9811,9.9886,76234.0
2016-06-01 13:30:00,13.45,13.46,13.45,13.46,98723.0,9.9886,9.996,9.9886,9.996,98723.0
2016-06-01 13:35:00,13.46,13.47,13.44,13.46,292357.0,9.996,10.0034,9.9811,9.996,292357.0
2016-06-01 13:40:00,13.46,13.46,13.44,13.44,87544.0,9.996,9.996,9.9811,9.9811,87544.0
2016-06-01 13:45:00,13.44,13.45,13.43,13.43,132465.0,9.9811,9.9886,9.9737,9.9737,132465.0
2016-06-01 13:50:00,13.43,13.44,13.42,13.42,97094.0,9.9737,9.9811,9.9663,9.9663,97094.0
2016-06-01 13:55:00,13.42,13.44,13.42,13.44,167462.0,9.9663,9.9811,9.9663,9.9811,167462.0
2016-06-01 14:00:00,13.44,13.44,13.42,13.43,161060.0,9.9811,9.9811,9.9663,9.9737,161060.0
2016-06-01 14:05:00,13.42,13.43,13.42,13.43,79272.0,9.9663,9.9737,9.9663,9.9737,79272.0
2016-06-01 14:10:00,13.42,13.47,13.42,13.46,162258.0,9.9663,10.0034,9.9663,9.996,162258.0
2016-06-01 14:15:00,13.46,13.48,13.46,13.48,76794.0,9.996,10.0108,9.996,10.0108,76794.0
2016-06-01 14:20:00,13.48,13.48,13.46,13.46,204325.0,10.0108,10.0108,9.996,9.996,204325.0
2016-06-01 14:25:00,13.46,13.47,13.46,13.46,54826.0,9.996,10.0034,9.996,9.996,54826.0
2016-06-01 14:30:00,13.46,13.47,13.44,13.45,121226.0,9.996,10.0034,9.9811,9.9886,121226.0
2016-06-01 14:35:00,13.44,13.46,13.44,13.45,105113.0,9.9811,9.996,9.9811,9.9886,105113.0
2016-06-01 14:40:00,13.46,13.46,13.45,13.46,66904.0,9.996,9.996,9.9886,9.996,66904.0
2016-06-01 14:45:00,13.46,13.47,13.45,13.47,111911.0,9.996,10.0034,9.9886,10.0034,111911.0
2016-06-01 14:50:00,13.47,13.48,13.46,13.48,168224.0,10.0034,10.0108,9.996,10.0108,168224.0
2016-06-01 14:55:00,13.48,13.48,13.46,13.46,191747.0,10.0108,10.0108,9.996,9.996,191747.0
2016-06-01 15:00:00,13.46,13.47,13.46,13.47,99927.0,9.996,10.0034,9.996,10.0034,99927.0
2016-06-01 15:05:00,13.47,13.47,13.46,13.46,89261.0,10.0034,10.0034,9.996,9.996,89261.0
2016-06-01 15:10:00,13.46,13.48,13.46,13.48,127782.0,9.996,10.0108,9.996,10.0108,127782.0
2016-06-01 15:15:00,13.48,13.49,13.48,13.49,133650.0,10.0108,10.0183,10.0108,10.0183,133650.0
2016-06-01 15:20:00,13.49,13.49,13.48,13.49,126004.0,10.0183,10.0183,10.0108,10.0183,126004.0
2016-06-01 15:25:00,13.49,13.49,13.48,13.49,106269.0,10.0183,10.0183,10.0108,10.0183,106269.0
2016-06-01 15:30:00,13.48,13.49,13.48,13.49,176599.0,10.0108,10.0183,10.0108,10.0183,176599.0
2016-06-01 15:35:00,13.48,13.49,13.48,13.49,184597.0,10.0108,10.0183,10.0108,10.0183,184597.0
2016-06-01 15:40:00,13.48,13.49,13.48,13.49,242818.0,10.0108,10.0183,10.0108,10.0183,242818.0
2016-06-01 15:45:00,13.49,13.49,13.48,13.49,256406.0,10.0183,10.0183,10.0108,10.0183,256406.0
2016-06-01 15:50:00,13.48,13.49,13.47,13.48,492046.0,10.0108,10.0183,10.0034,10.0108,492046.0
2016-06-01 15:55:00,13.48,13.48,13.44,13.44,1063131.0,10.0108,10.0108,9.9811,9.9811,1063131.0
2016-06-02 09:30:00,13.39,13.51,13.38,13.48,524936.0,9.944,10.0331,9.9366,10.0108,524936.0
2016-06-02 09:35:00,13.48,13.5,13.46,13.46,174494.0,10.0108,10.0257,9.996,9.996,174494.0
2016-06-02 09:40:00,13.46,13.5,13.44,13.46,299847.0,9.996,10.0257,9.9811,9.996,299847.0
2016-06-02 09:45:00,13.46,13.48,13.4,13.4,174771.0,9.996,10.0108,9.9514,9.9514,174771.0
2016-06-02 09:50:00,13.41,13.44,13.39,13.4,179793.0,9.9589,9.9811,9.944,9.9514,179793.0
2016-06-02 09:55:00,13.4,13.42,13.39,13.42,76018.0,9.9514,9.9663,9.944,9.9663,76018.0
2016-06-02 10:00:00,13.42,13.46,13.41,13.45,109080.0,9.9663,9.996,9.9589,9.9886,109080.0
2016-06-02 10:05:00,13.45,13.48,13.44,13.46,195325.0,9.9886,10.0108,9.9811,9.996,195325.0
2016-06-02 10:10:00,13.46,13.47,13.44,13.45,115647.0,9.996,10.0034,9.9811,9.9886,115647.0
2016-06-02 10:15:00,13.45,13.46,13.42,13.43,143143.0,9.9886,9.996,9.9663,9.9737,143143.0
2016-06-02 10:20:00,13.42,13.46,13.42,13.46,84874.0,9.9663,9.996,9.9663,9.996,84874.0
2016-06-02 10:25:00,13.46,13.47,13.45,13.46,88130.0,9.996,10.0034,9.9886,9.996,88130.0
2016-06-02 10:30:00,13.46,13.47,13.44,13.45,142867.0,9.996,10.0034,9.9811,9.9886,142867.0
2016-06-02 10:35:00,13.45,13.46,13.44,13.46,69938.0,9.9886,9.996,9.9811,9.996,69938.0
2016-06-02 10:40:00,13.46,13.46,13.45,13.46,40114.0,9.996,9.996,9.9886,9.996,40114.0
2016-06-02 10:45:00,13.46,13.47,13.45,13.46,130939.0,9.996,10.0034,9.9886,9.996,130939.0
2016-06-02 10:50:00,13.45,13.47,13.45,13.46,150817.0,9.9886,10.0034,9.9886,9.996,150817.0
2016-06-02 10:55:00,13.46,13.47,13.46,13.46,57877.0,9.996,10.0034,9.996,9.996,57877.0
2016-06-02 11:00:00,13.47,13.49,13.46,13.46,317401.0,10.0034,10.0183,9.996,9.996,317401.0
2016-06-02 11:05:00,13.46,13.49,13.46,13.49,133054.0,9.996,10.0183,9.996,10.0183,133054.0
2016-06-02 11:10:00,13.48,13.49,13.47,13.47,273844.0,10.0108,10.0183,10.0034,10.0034,273844.0
2016-06-02 11:15:00,13.47,13.53,13.47,13.53,489478.0,10.0034,10.048,10.0034,10.048,489478.0
2016-06-02 11:20:00,13.53,13.54,13.52,13.52,194667.0,10.048,10.0554,10.0405,10.0405,194667.0
2016-06-02 11:25:00,13.53,13.55,13.52,13.53,185489.0,10.048,10.0628,10.0405,10.048,185489.0
2016-06-02 11:30:00,13.54,13.54,13.51,13.51,165271.0,10.0554,10.0554,10.0331,10.0331,165271.0
2016-06-02 11:35:00,13.51,13.53,13.51,13.53,62368.0,10.0331,10.048,10.0331,10.048,62368.0
2016-06-02 11:40:00,13.53,13.55,13.53,13.54,198497.0,10.048,10.0628,10.048,10.0554,198497.0
2016-06-02 11:45:00,13.54,13.55,13.54,13.54,63707.0,10.0554,10.0628,10.0554,10.0554,63707.0
2016-06-02 11:50:00,13.54,13.55,13.54,13.55,31179.0,10.0554,10.0628,10.0554,10.0628,31179.0
2016-06-02 11:55:00,13.55,13.55,13.54,13.54,75482.0,10.0628,10.0628,10.0554,10.0554,75482.0
2016-06-02 12:00:00,13.54,13.55,13.54,13.54,51503.0,10.0554,10.0628,10.0554,10.0554,51503.0
2016-06-02 12:05:00,13.54,13.56,13.54,13.56,160014.0,10.0554,10.0703,10.0554,10.0703,160014.0
2016-06-02 12:10:00,13.56,13.56,13.53,13.53,218912.0,10.0703,10.0703,10.048,10.048,218912.0
2016-06-02 12:15:00,13.54,13.54,13.52,13.53,106810.0,10.0554,10.0554,10.0405,10.048,106810.0
2016-06-02 12:20:00,13.52,13.56,13.52,13.54,119776.0,10.0405,10.0703,10.0405,10.0554,119776.0
2016-06-02 12:25:00,13.55,13.57,13.54,13.56,246296.0,10.0628,10.0777,10.0554,10.0703,246296.0
2016-06-02 12:30:00,13.56,13.57,13.55,13.55,118891.0,10.0703,10.0777,10.0628,10.0628,118891.0
2016-06-02 12:35:00,13.56,13.57,13.55,13.56,56533.0,10.0703,10.0777,10.0628,10.0703,56533.0
2016-06-02 12:40:00,13.56,13.57,13.56,13.57,25721.0,10.0703,10.0777,10.0703,10.0777,25721.0
2016-06-02 12:45:00,13.57,13.57,13.56,13.57,72285.0,10.0777,10.0777,10.0703,10.0777,72285.0
2016-06-02 12:50:00,13.57,13.59,13.56,13.59,64098.0,10.0777,10.0925,10.0703,10.0925,64098.0
2016-06-02 12:55:00,13.59,13.59,13.56,13.56,116775.0,10.0925,10.0925,10.0703,10.0703,116775.0
2016-06-02 13:00:00,13.56,13.57,13.56,13.57,80380.0,10.0703,10.0777,10.0703,10.0777,80380.0
2016-06-02 13:05:00,13.56,13.57,13.56,13.57,29606.0,10.0703,10.0777,10.0703,10.0777,29606.0
2016-06-02 13:10:00,13.57,13.57,13.56,13.57,26349.0,10.0777,10.0777,10.0703,10.0777,26349.0
2016-06-02 13:15:00,13.57,13.57,13.56,13.57,20811.0,10.0777,10.0777,10.0703,10.0777,20811.0
2016-06-02 13:20:00,13.56,13.57,13.56,13.57,30790.0,10.0703,10.0777,10.0703,10.0777,30790.0
2016-06-02 13:25:00,13.57,13.58,13.56,13.58,55080.0,10.0777,10.0851,10.0703,10.0851,55080.0
2016-06-02 13:30:00,13.58,13.58,13.56,13.57,204458.0,10.0851,10.0851,10.0703,10.0777,204458.0
2016-06-02 13:35:00,13.58,13.58,13.57,13.57,39582.0,10.0851,10.0851,10.0777,10.0777,39582.0
2016-06-02 13:40:00,13.58,13.58,13.57,13.57,39648.0,10.0851,10.0851,10.0777,10.0777,39648.0
2016-06-02 13:45:00,13.57,13.58,13.57,13.58,46404.0,10.0777,10.0851,10.0777,10.0851,46404.0
2016-06-02 13:50:00,13.58,13.6,13.57,13.6,76292.0,10.0851,10.1,10.0777,10.1,76292.0
2016-06-02 13:55:00,13.6,13.6,13.59,13.6,82831.0,10.1,10.1,10.0925,10.1,82831.0
2016-06-02 14:00:00,13.6,13.6,13.59,13.6,37850.0,10.1,10.1,10.0925,10.1,37850.0
2016-06-02 14:05:00,13.6,13.61,13.59,13.59,280672.0,10.1,10.1074,10.0925,10.0925,280672.0
2016-06-02 14:10:00,13.6,13.6,13.59,13.6,22862.0,10.1,10.1,10.0925,10.1,22862.0
2016-06-02 14:15:00,13.6,13.6,13.59,13.6,33690.0,10.1,10.1,10.0925,10.1,33690.0
2016-06-02 14:20:00,13.6,13.61,13.6,13.61,208979.0,10.1,10.1074,10.1,10.1074,208979.0
2016-06-02 14:25:00,13.61,13.62,13.59,13.61,199699.0,10.1074,10.1148,10.0925,10.1074,199699.0
2016-06-02 14:30:00,13.62,13.62,13.61,13.62,44356.0,10.1148,10.1148,10.1074,10.1148,44356.0
2016-06-02 14:35:00,13.62,13.62,13.61,13.62,43372.0,10.1148,10.1148,10.1074,10.1148,43372.0
2016-06-02 14:40:00,13.61,13.62,13.61,13.62,68668.0,10.1074,10.1148,10.1074,10.1148,68668.0
2016-06-02 14:45:00,13.62,13.62,13.61,13.62,126950.0,10.1148,10.1148,10.1074,10.1148,126950.0
2016-06-02 14:50:00,13.62,13.65,13.61,13.63,433274.0,10.1148,10.1371,10.1074,10.1222,433274.0
2016-06-02 14:55:00,13.64,13.64,13.61,13.62,159189.0,10.1297,10.1297,10.1074,10.1148,159189.0
2016-06-02 15:00:00,13.62,13.62,13.6,13.6,118920.0,10.1148,10.1148,10.1,10.1,118920.0
2016-06-02 15:05:00,13.61,13.61,13.58,13.58,135248.0,10.1074,10.1074,10.0851,10.0851,135248.0
2016-06-02 15:10:00,13.58,13.59,13.56,13.56,129530.0,10.0851,10.0925,10.0703,10.0703,129530.0
2016-06-02 15:15:00,13.56,13.57,13.56,13.56,66635.0,10.0703,10.0777,10.0703,10.0703,66635.0
2016-06-02 15:20:00,13.57,13.57,13.56,13.57,81267.0,10.0777,10.0777,10.0703,10.0777,81267.0
2016-06-02 15:25:00,13.57,13.58,13.55,13.56,293519.0,10.0777,10.0851,10.0628,10.0703,293519.0
2016-06-02 15:30:00,13.56,13.57,13.55,13.57,148188.0,10.0703,10.0777,10.0628,10.0777,148188.0
2016-06-02 15:35:00,13.57,13.57,13.56,13.56,79999.0,10.0777,10.0777,10.0703,10.0703,79999.0
2016-06-02 15:40:00,13.57,13.57,13.56,13.57,228298.0,10.0777,10.0777,10.0703,10.0777,228298.0
2016-06-02 15:45:00,13.56,13.56,13.53,13.53,359819.0,10.0703,10.0703,10.048,10.048,359819.0
2016-06-02 15:50:00,13.53,13.55,13.53,13.53,623614.0,10.048,10.0628,10.048,10.048,623614.0
2016-06-02 15:55:00,13.53,13.54,13.53,13.54,632324.0,10.048,10.0554,10.048,10.0554,632324.0
2016-06-03 09:30:00,13.47,13.47,13.41,13.46,240923.0,10.0034,10.0034,9.9589,9.996,240923.0
2016-06-03 09:35:00,13.46,13.51,13.43,13.5,382571.0,9.996,10.0331,9.9737,10.0257,382571.0
2016-06-03 09:40:00,13.49,13.52,13.47,13.49,134276.0,10.0183,10.0405,10.0034,10.0183,134276.0
2016-06-03 09:45:00,13.49,13.51,13.43,13.44,117403.0,10.0183,10.0331,9.9737,9.9811,117403.0
2016-06-03 09:50:00,13.44,13.47,13.4,13.46,210165.0,9.9811,10.0034,9.9514,9.996,210165.0
2016-06-03 09:55:00,13.46,13.53,13.45,13.51,148323.0,9.996,10.048,9.9886,10.0331,148323.0
2016-06-03 10:00:00,13.51,13.53,13.48,13.49,170314.0,10.0331,10.048,10.0108,10.0183,170314.0
2016-06-03 10:05:00,13.49,13.51,13.42,13.42,183957.0,10.0183,10.0331,9.9663,9.9663,183957.0
2016-06-03 10:10:00,13.42,13.43,13.39,13.41,206409.0,9.9663,9.9737,9.944,9.9589,206409.0
2016-06-03 10:15:00,13.4,13.41,13.35,13.35,193262.0,9.9514,9.9589,9.9143,9.9143,193262.0
2016-06-03 10:20:00,13.35,13.35,13.32,13.34,240779.0,9.9143,9.9143,9.892,9.9069,240779.0
2016-06-03 10:25:00,13.34,13.36,13.32,13.36,381713.0,9.9069,9.9217,9.892,9.9217,381713.0
2016-06-03 10:30:00,13.36,13.41,13.34,13.41,178272.0,9.9217,9.9589,9.9069,9.9589,178272.0
2016-06-03 10:35:00,13.41,13.51,13.39,13.48,382474.0,9.9589,10.0331,9.944,10.0108,382474.0
2016-06-03 10:40:00,13.48,13.49,13.46,13.46,93268.0,10.0108,10.0183,9.996,9.996,93268.0
2016-06-03 10:45:00,13.47,13.47,13.45,13.47,53835.0,10.0034,10.0034,9.9886,10.0034,53835.0
2016-06-03 10:50:00,13.47,13.47,13.42,13.43,113535.0,10.0034,10.0034,9.9663,9.9737,113535.0
2016-06-03 10:55:00,13.43,13.44,13.41,13.44,84616.0,9.9737,9.9811,9.9589,9.9811,84616.0
2016-06-03 11:00:00,13.44,13.45,13.43,13.44,90303.0,9.9811,9.9886,9.9737,9.9811,90303.0
2016-06-03 11:05:00,13.44,13.45,13.43,13.43,68000.0,9.9811,9.9886,9.9737,9.9737,68000.0
2016-06-03 11:10:00,13.43,13.44,13.4,13.4,67803.0,9.9737,9.9811,9.9514,9.9514,67803.0
2016-06-03 11:15:00,13.4,13.43,13.39,13.41,122415.0,9.9514,9.9737,9.944,9.9589,122415.0
2016-06-03 11:20:00,13.41,13.42,13.38,13.38,79321.0,9.9589,9.9663,9.9366,9.9366,79321.0
2016-06-03 11:25:00,13.38,13.39,13.37,13.38,80777.0,9.9366,9.944,9.9292,9.9366,80777.0
2016-06-03 11:30:00,13.39,13.4,13.38,13.38,103316.0,9.944,9.9514,9.9366,9.9366,103316.0
2016-06-03 11:35:00,13.38,13.39,13.36,13.38,108409.0,9.9366,9.944,9.9217,9.9366,108409.0
2016-06-03 11:40:00,13.38,13.39,13.37,13.38,163103.0,9.9366,9.944,9.9292,9.9366,163103.0
2016-06-03 11:45:00,13.38,13.39,13.37,13.38,71485.0,9.9366,9.944,9.9292,9.9366,71485.0
2016-06-03 11:50:00,13.38,13.39,13.38,13.38,51055.0,9.9366,9.944,9.9366,9.9366,51055.0
2016-06-03 11:55:00,13.38,13.4,13.37,13.37,178549.0,9.9366,9.9514,9.9292,9.9292,178549.0
2016-06-03 12:00:00,13.38,13.39,13.37,13.38,68361.0,9.9366,9.944,9.9292,9.9366,68361.0
2016-06-03 12:05:00,13.38,13.4,13.38,13.4,50669.0,9.9366,9.9514,9.9366,9.9514,50669.0
2016-06-03 12:10:00,13.4,13.41,13.39,13.41,58005.0,9.9514,9.9589,9.944,9.9589,58005.0
2016-06-03 12:15:00,13.41,13.42,13.39,13.39,125972.0,9.9589,9.9663,9.944,9.944,125972.0
2016-06-03 12:20:00,13.39,13.41,13.39,13.41,61207.0,9.944,9.9589,9.944,9.9589,61207.0
2016-06-03 12:25:00,13.41,13.41,13.4,13.41,27829.0,9.9589,9.9589,9.9514,9.9589,27829.0
2016-06-03 12:30:00,13.4,13.41,13.4,13.41,32663.0,9.9514,9.9589,9.9514,9.9589,32663.0
2016-06-03 12:35:00,13.41,13.41,13.38,13.39,122480.0,9.9589,9.9589,9.9366,9.944,122480.0
2016-06-03 12:40:00,13.4,13.4,13.39,13.39,18520.0,9.9514,9.9514,9.944,9.944,18520.0
2016-06-03 12:45:00,13.39,13.4,13.38,13.39,59161.0,9.944,9.9514,9.9366,9.944,59161.0
2016-06-03 12:50:00,13.39,13.4,13.38,13.39,64006.0,9.944,9.9514,9.9366,9.944,64006.0
2016-06-03 12:55:00,13.4,13.4,13.37,13.38,101784.0,9.9514,9.9514,9.9292,9.9366,101784.0
2016-06-03 13:00:00,13.38,13.4,13.38,13.4,32845.0,9.9366,9.9514,9.9366,9.9514,32845.0
2016-06-03 13:05:00,13.4,13.4,13.39,13.4,22523.0,9.9514,9.9514,9.944,9.9514,22523.0
2016-06-03 13:10:00,13.4,13.41,13.39,13.41,42022.0,9.9514,9.9589,9.944,9.9589,42022.0
2016-06-03 13:15:00,13.41,13.42,13.4,13.42,42493.0,9.9589,9.9663,9.9514,9.9663,42493.0
2016-06-03 13:20:00,13.42,13.44,13.41,13.42,103855.0,9.9663,9.9811,9.9589,9.9663,103855.0
2016-06-03 13:25:00,13.42,13.43,13.42,13.43,28050.0,9.9663,9.9737,9.9663,9.9737,28050.0
2016-06-03 13:30:00,13.42,13.43,13.41,13.41,53402.0,9.9663,9.9737,9.9589,9.9589,53402.0
2016-06-03 13:35:00,13.42,13.42,13.41,13.41,16598.0,9.9663,9.9663,9.9589,9.9589,16598.0
2016-06-03 13:40:00,13.42,13.45,13.41,13.45,166454.0,9.9663,9.9886,9.9589,9.9886,166454.0
2016-06-03 13:45:00,13.45,13.45,13.43,13.44,160854.0,9.9886,9.9886,9.9737,9.9811,160854.0
2016-06-03 13:50:00,13.43,13.45,13.43,13.44,64930.0,9.9737,9.9886,9.9737,9.9811,64930.0
2016-06-03 13:55:00,13.44,13.47,13.43,13.46,60032.0,9.9811,10.0034,9.9737,9.996,60032.0
2016-06-03 14:00:00,13.46,13.46,13.44,13.45,36005.0,9.996,9.996,9.9811,9.9886,36005.0
2016-06-03 14:05:00,13.45,13.45,13.44,13.45,26421.0,9.9886,9.9886,9.9811,9.9886,26421.0
2016-06-03 14:10:00,13.45,13.45,13.44,13.44,25605.0,9.9886,9.9886,9.9811,9.9811,25605.0
2016-06-03 14:15:00,13.45,13.45,13.43,13.44,64130.0,9.9886,9.9886,9.9737,9.9811,64130.0
2016-06-03 14:20:00,13.44,13.45,13.42,13.43,96711.0,9.9811,9.9886,9.9663,9.9737,96711.0
2016-06-03 14:25:00,13.42,13.46,13.42,13.45,100772.0,9.9663,9.996,9.9663,9.9886,100772.0
2016-06-03 14:30:00,13.45,13.46,13.44,13.46,38197.0,9.9886,9.996,9.9811,9.996,38197.0
2016-06-03 14:35:00,13.46,13.48,13.45,13.48,43679.0,9.996,10.0108,9.9886,10.0108,43679.0
2016-06-03 14:40:00,13.48,13.48,13.47,13.48,53932.0,10.0108,10.0108,10.0034,10.0108,53932.0
2016-06-03 14:45:00,13.48,13.49,13.47,13.49,49667.0,10.0108,10.0183,10.0034,10.0183,49667.0
2016-06-03 14:50:00,13.49,13.5,13.48,13.5,42129.0,10.0183,10.0257,10.0108,10.0257,42129.0
2016-06-03 14:55:00,13.5,13.5,13.49,13.5,31198.0,10.0257,10.0257,10.0183,10.0257,31198.0
2016-06-03 15:00:00,13.5,13.5,13.46,13.46,116483.0,10.0257,10.0257,9.996,9.996,116483.0
2016-06-03 15:05:00,13.46,13.47,13.46,13.46,43472.0,9.996,10.0034,9.996,9.996,43472.0
2016-06-03 15:10:00,13.47,13.47,13.46,13.46,51769.0,10.0034,10.0034,9.996,9.996,51769.0
2016-06-03 15:15:00,13.46,13.48,13.46,13.48,84469.0,9.996,10.0108,9.996,10.0108,84469.0
2016-06-03 15:20:00,13.48,13.48,13.45,13.46,116383.0,10.0108,10.0108,9.9886,9.996,116383.0
2016-06-03 15:25:00,13.47,13.47,13.46,13.46,42092.0,10.0034,10.0034,9.996,9.996,42092.0
2016-06-03 15:30:00,13.46,13.47,13.46,13.46,43496.0,9.996,10.0034,9.996,9.996,43496.0
2016-06-03 15:35:00,13.46,13.47,13.45,13.45,200689.0,9.996,10.0034,9.9886,9.9886,200689.0
2016-06-03 15:40:00,13.45,13.46,13.44,13.44,148403.0,9.9886,9.996,9.9811,9.9811,148403.0
2016-06-03 15:45:00,13.45,13.47,13.43,13.43,382364.0,9.9886,10.0034,9.9737,9.9737,382364.0
2016-06-03 15:50:00,13.44,13.45,13.43,13.45,406164.0,9.9811,9.9886,9.9737,9.9886,406164.0
2016-06-03 15:55:00,13.45,13.45,13.42,13.44,1005772.0,9.9886,9.9886,9.9663,9.9811,1005772.0
2016-06-06 09:30:00,13.43,13.55,13.43,13.55,267279.0,9.9737,10.0628,9.9737,10.0628,267279.0
2016-06-06 09:35:00,13.54,13.62,13.54,13.55,182251.0,10.0554,10.1148,10.0554,10.0628,182251.0
2016-06-06 09:40:00,13.55,13.59,13.55,13.57,171208.0,10.0628,10.0925,10.0628,10.0777,171208.0
2016-06-06 09:45:00,13.58,13.62,13.57,13.57,115110.0,10.0851,10.1148,10.0777,10.0777,115110.0
2016-06-06 09:50:00,13.57,13.61,13.57,13.61,99389.0,10.0777,10.1074,10.0777,10.1074,99389.0
2016-06-06 09:55:00,13.6,13.61,13.57,13.59,64970.0,10.1,10.1074,10.0777,10.0925,64970.0
2016-06-06 10:00:00,13.59,13.61,13.57,13.59,65777.0,10.0925,10.1074,10.0777,10.0925,65777.0
2016-06-06 10:05:00,13.59,13.62,13.58,13.61,63802.0,10.0925,10.1148,10.0851,10.1074,63802.0
2016-06-06 10:10:00,13.61,13.62,13.58,13.6,105489.0,10.1074,10.1148,10.0851,10.1,105489.0
2016-06-06 10:15:00,13.6,13.61,13.59,13.6,53306.0,10.1,10.1074,10.0925,10.1,53306.0
2016-06-06 10:20:00,13.6,13.6,13.56,13.58,95638.0,10.1,10.1,10.0703,10.0851,95638.0
2016-06-06 10:25:00,13.58,13.6,13.56,13.57,69751.0,10.0851,10.1,10.0703,10.0777,69751.0
2016-06-06 10:30:00,13.57,13.59,13.55,13.58,77265.0,10.0777,10.0925,10.0628,10.0851,77265.0
2016-06-06 10:35:00,13.58,13.6,13.58,13.58,70217.0,10.0851,10.1,10.0851,10.0851,70217.0
2016-06-06 10:40:00,13.58,13.61,13.57,13.57,82493.0,10.0851,10.1074,10.0777,10.0777,82493.0
2016-06-06 10:45:00,13.57,13.6,13.57,13.59,45068.0,10.0777,10.1,10.0777,10.0925,45068.0
2016-06-06 10:50:00,13.59,13.6,13.57,13.58,64006.0,10.0925,10.1,10.0777,10.0851,64006.0
2016-06-06 10:55:00,13.59,13.6,13.58,13.59,47175.0,10.0925,10.1,10.0851,10.0925,47175.0
2016-06-06 11:00:00,13.59,13.6,13.58,13.59,39838.0,10.0925,10.1,10.0851,10.0925,39838.0
2016-06-06 11:05:00,13.59,13.6,13.58,13.6,75813.0,10.0925,10.1,10.0851,10.1,75813.0
2016-06-06 11:10:00,13.6,13.62,13.59,13.61,114660.0,10.1,10.1148,10.0925,10.1074,114660.0
2016-06-06 11:15:00,13.61,13.62,13.6,13.6,66820.0,10.1074,10.1148,10.1,10.1,66820.0
2016-06-06 11:20:00,13.61,13.62,13.59,13.6,101662.0,10.1074,10.1148,10.0925,10.1,101662.0
2016-06-06 11:25:00,13.61,13.62,13.6,13.61,43891.0,10.1074,10.1148,10.1,10.1074,43891.0
2016-06-06 11:30:00,13.61,13.62,13.6,13.6,54304.0,10.1074,10.1148,10.1,10.1,54304.0
2016-06-06 11:35:00,13.61,13.62,13.6,13.61,51430.0,10.1074,10.1148,10.1,10.1074,51430.0
2016-06-06 11:40:00,13.6,13.62,13.59,13.61,60821.0,10.1,10.1148,10.0925,10.1074,60821.0
2016-06-06 11:45:00,13.61,13.62,13.6,13.6,29057.0,10.1074,10.1148,10.1,10.1,29057.0
2016-06-06 11:50:00,13.61,13.62,13.6,13.61,62590.0,10.1074,10.1148,10.1,10.1074,62590.0
2016-06-06 11:55:00,13.61,13.62,13.58,13.58,69151.0,10.1074,10.1148,10.0851,10.0851,69151.0
2016-06-06 12:00:00,13.59,13.61,13.58,13.61,101933.0,10.0925,10.1074,10.0851,10.1074,101933.0
2016-06-06 12:05:00,13.6,13.61,13.58,13.6,179553.0,10.1,10.1074,10.0851,10.1,179553.0
2016-06-06 12:10:00,13.6,13.61,13.59,13.61,47971.0,10.1,10.1074,10.0925,10.1074,47971.0
2016-06-06 12:15:00,13.6,13.61,13.59,13.6,22275.0,10.1,10.1074,10.0925,10.1,22275.0
2016-06-06 12:20:00,13.59,13.6,13.59,13.59,41707.0,10.0925,10.1,10.0925,10.0925,41707.0
2016-06-06 12:25:00,13.59,13.6,13.58,13.6,86435.0,10.0925,10.1,10.0851,10.1,86435.0
2016-06-06 12:30:00,13.59,13.61,13.58,13.61,64180.0,10.0925,10.1074,10.0851,10.1074,64180.0
2016-06-06 12:35:00,13.61,13.61,13.58,13.58,66611.0,10.1074,10.1074,10.0851,10.0851,66611.0
2016-06-06 12:40:00,13.58,13.6,13.58,13.59,23404.0,10.0851,10.1,10.0851,10.0925,23404.0
2016-06-06 12:45:00,13.6,13.6,13.58,13.58,31500.0,10.1,10.1,10.0851,10.0851,31500.0
2016-06-06 12:50:00,13.58,13.58,13.55,13.57,159677.0,10.0851,10.0851,10.0628,10.0777,159677.0
2016-06-06 12:55:00,13.57,13.58,13.55,13.58,107945.0,10.0777,10.0851,10.0628,10.0851,107945.0
2016-06-06 13:00:00,13.58,13.59,13.57,13.59,55414.0,10.0851,10.0925,10.0777,10.0925,55414.0
2016-06-06 13:05:00,13.59,13.6,13.58,13.59,60800.0,10.0925,10.1,10.0851,10.0925,60800.0
2016-06-06 13:10:00,13.6,13.61,13.59,13.6,55667.0,10.1,10.1074,10.0925,10.1,55667.0
2016-06-06 13:15:00,13.6,13.61,13.59,13.6,84416.0,10.1,10.1074,10.0925,10.1,84416.0
2016-06-06 13:20:00,13.61,13.61,13.59,13.6,24726.0,10.1074,10.1074,10.0925,10.1,24726.0
2016-06-06 13:25:00,13.6,13.61,13.59,13.6,34219.0,10.1,10.1074,10.0925,10.1,34219.0
2016-06-06 13:30:00,13.61,13.61,13.6,13.61,26385.0,10.1074,10.1074,10.1,10.1074,26385.0
2016-06-06 13:35:00,13.61,13.62,13.6,13.61,45711.0,10.1074,10.1148,10.1,10.1074,45711.0
2016-06-06 13:40:00,13.61,13.62,13.6,13.61,74563.0,10.1074,10.1148,10.1,10.1074,74563.0
2016-06-06 13:45:00,13.61,13.63,13.6,13.62,117940.0,10.1074,10.1222,10.1,10.1148,117940.0
2016-06-06 13:50:00,13.63,13.67,13.62,13.67,286295.0,10.1222,10.1519,10.1148,10.1519,286295.0
2016-06-06 13:55:00,13.67,13.69,13.64,13.65,154044.0,10.1519,10.1668,10.1297,10.1371,154044.0
2016-06-06 14:00:00,13.65,13.67,13.64,13.66,75732.0,10.1371,10.1519,10.1297,10.1445,75732.0
2016-06-06 14:05:00,13.66,13.67,13.64,13.67,79448.0,10.1445,10.1519,10.1297,10.1519,79448.0
2016-06-06 14:10:00,13.67,13.67,13.65,13.66,43557.0,10.1519,10.1519,10.1371,10.1445,43557.0
2016-06-06 14:15:00,13.65,13.69,13.65,13.67,81493.0,10.1371,10.1668,10.1371,10.1519,81493.0
2016-06-06 14:20:00,13.67,13.69,13.67,13.67,89551.0,10.1519,10.1668,10.1519,10.1519,89551.0
2016-06-06 14:25:00,13.68,13.69,13.66,13.67,88735.0,10.1594,10.1668,10.1445,10.1519,88735.0
2016-06-06 14:30:00,13.67,13.68,13.66,13.67,57380.0,10.1519,10.1594,10.1445,10.1519,57380.0
2016-06-06 14:35:00,13.66,13.67,13.66,13.66,56207.0,10.1445,10.1519,10.1445,10.1445,56207.0
2016-06-06 14:40:00,13.67,13.69,13.66,13.69,62615.0,10.1519,10.1668,10.1445,10.1668,62615.0
2016-06-06 14:45:00,13.69,13.69,13.67,13.68,81624.0,10.1668,10.1668,10.1519,10.1594,81624.0
2016-06-06 14:50:00,13.68,13.7,13.67,13.7,114013.0,10.1594,10.1742,10.1519,10.1742,114013.0
2016-06-06 14:55:00,13.7,13.7,13.69,13.7,86305.0,10.1742,10.1742,10.1668,10.1742,86305.0
2016-06-06 15:00:00,13.69,13.7,13.69,13.7,84482.0,10.1668,10.1742,10.1668,10.1742,84482.0
2016-06-06 15:05:00,13.7,13.7,13.68,13.69,93537.0,10.1742,10.1742,10.1594,10.1668,93537.0
2016-06-06 15:10:00,13.69,13.69,13.68,13.69,91672.0,10.1668,10.1668,10.1594,10.1668,91672.0
2016-06-06 15:15:00,13.69,13.69,13.68,13.69,44748.0,10.1668,10.1668,10.1594,10.1668,44748.0
2016-06-06 15:20:00,13.69,13.7,13.68,13.68,115390.0,10.1668,10.1742,10.1594,10.1594,115390.0
2016-06-06 15:25:00,13.69,13.7,13.68,13.7,125926.0,10.1668,10.1742,10.1594,10.1742,125926.0
2016-06-06 15:30:00,13.7,13.7,13.69,13.7,77861.0,10.1742,10.1742,10.1668,10.1742,77861.0
2016-06-06 15:35:00,13.7,13.7,13.69,13.7,145500.0,10.1742,10.1742,10.1668,10.1742,145500.0
2016-06-06 15:40:00,13.7,13.7,13.69,13.7,154298.0,10.1742,10.1742,10.1668,10.1742,154298.0
2016-06-06 15:45:00,13.69,13.7,13.69,13.7,128776.0,10.1668,10.1742,10.1668,10.1742,128776.0
2016-06-06 15:50:00,13.7,13.7,13.67,13.67,515155.0,10.1742,10.1742,10.1519,10.1519,515155.0
2016-06-06 15:55:00,13.67,13.68,13.66,13.67,744112.0,10.1519,10.1594,10.1445,10.1519,744112.0
2016-06-07 09:30:00,13.7,13.72,13.61,13.71,438240.0,10.1742,10.1891,10.1074,10.1817,438240.0
2016-06-07 09:35:00,13.71,13.75,13.69,13.73,122290.0,10.1817,10.2114,10.1668,10.1965,122290.0
2016-06-07 09:40:00,13.73,13.78,13.72,13.74,99985.0,10.1965,10.2336,10.1891,10.2039,99985.0
2016-06-07 09:45:00,13.73,13.75,13.68,13.75,149253.0,10.1965,10.2114,10.1594,10.2114,149253.0
2016-06-07 09:50:00,13.75,13.76,13.73,13.75,96171.0,10.2114,10.2188,10.1965,10.2114,96171.0
2016-06-07 09:55:00,13.76,13.76,13.71,13.71,61588.0,10.2188,10.2188,10.1817,10.1817,61588.0
2016-06-07 10:00:00,13.71,13.73,13.7,13.71,94119.0,10.1817,10.1965,10.1742,10.1817,94119.0
2016-06-07 10:05:00,13.71,13.73,13.68,13.72,118367.0,10.1817,10.1965,10.1594,10.1891,118367.0
2016-06-07 10:10:00,13.73,13.74,13.71,13.71,54688.0,10.1965,10.2039,10.1817,10.1817,54688.0
2016-06-07 10:15:00,13.71,13.76,13.7,13.76,87911.0,10.1817,10.2188,10.1742,10.2188,87911.0
2016-06-07 10:20:00,13.76,13.79,13.74,13.79,121867.0,10.2188,10.2411,10.2039,10.2411,121867.0
2016-06-07 10:25:00,13.79,13.8,13.76,13.78,164257.0,10.2411,10.2485,10.2188,10.2336,164257.0
2016-06-07 10:30:00,13.78,13.78,13.73,13.74,96361.0,10.2336,10.2336,10.1965,10.2039,96361.0
2016-06-07 10:35:00,13.74,13.75,13.71,13.73,103344.0,10.2039,10.2114,10.1817,10.1965,103344.0
2016-06-07 10:40:00,13.73,13.74,13.72,13.73,47348.0,10.1965,10.2039,10.1891,10.1965,47348.0
2016-06-07 10:45:00,13.73,13.73,13.69,13.69,82833.0,10.1965,10.1965,10.1668,10.1668,82833.0
2016-06-07 10:50:00,13.69,13.7,13.67,13.68,80791.0,10.1668,10.1742,10.1519,10.1594,80791.0
2016-06-07 10:55:00,13.68,13.69,13.66,13.68,90412.0,10.1594,10.1668,10.1445,10.1594,90412.0
2016-06-07 11:00:00,13.68,13.73,13.67,13.73,62286.0,10.1594,10.1965,10.1519,10.1965,62286.0
2016-06-07 11:05:00,13.73,13.73,13.72,13.73,30116.0,10.1965,10.1965,10.1891,10.1965,30116.0
2016-06-07 11:10:00,13.73,13.73,13.72,13.73,40035.0,10.1965,10.1965,10.1891,10.1965,40035.0
2016-06-07 11:15:00,13.73,13.75,13.72,13.75,71132.0,10.1965,10.2114,10.1891,10.2114,71132.0
2016-06-07 11:20:00,13.75,13.75,13.71,13.72,141832.0,10.2114,10.2114,10.1817,10.1891,141832.0
2016-06-07 11:25:00,13.71,13.75,13.71,13.75,246097.0,10.1817,10.2114,10.1817,10.2114,246097.0
2016-06-07 11:30:00,13.74,13.75,13.73,13.74,61108.0,10.2039,10.2114,10.1965,10.2039,61108.0
2016-06-07 11:35:00,13.74,13.75,13.74,13.75,22422.0,10.2039,10.2114,10.2039,10.2114,22422.0
2016-06-07 11:40:00,13.75,13.75,13.73,13.75,53080.0,10.2114,10.2114,10.1965,10.2114,53080.0
2016-06-07 11:45:00,13.75,13.75,13.73,13.73,32298.0,10.2114,10.2114,10.1965,10.1965,32298.0
2016-06-07 11:50:00,13.73,13.74,13.72,13.73,52175.0,10.1965,10.2039,10.1891,10.1965,52175.0
2016-06-07 11:55:00,13.74,13.74,13.71,13.71,47154.0,10.2039,10.2039,10.1817,10.1817,47154.0
2016-06-07 12:00:00,13.71,13.74,13.71,13.73,68745.0,10.1817,10.2039,10.1817,10.1965,68745.0
2016-06-07 12:05:00,13.72,13.73,13.72,13.73,22261.0,10.1891,10.1965,10.1891,10.1965,22261.0
2016-06-07 12:10:00,13.73,13.75,13.72,13.75,200399.0,10.1965,10.2114,10.1891,10.2114,200399.0
2016-06-07 12:15:00,13.75,13.75,13.73,13.75,97084.0,10.2114,10.2114,10.1965,10.2114,97084.0
2016-06-07 12:20:00,13.75,13.75,13.73,13.73,32133.0,10.2114,10.2114,10.1965,10.1965,32133.0
2016-06-07 12:25:00,13.74,13.74,13.73,13.74,34300.0,10.2039,10.2039,10.1965,10.2039,34300.0
2016-06-07 12:30:00,13.74,13.74,13.73,13.73,28279.0,10.2039,10.2039,10.1965,10.1965,28279.0
2016-06-07 12:35:00,13.73,13.74,13.73,13.73,21685.0,10.1965,10.2039,10.1965,10.1965,21685.0
2016-06-07 12:40:00,13.73,13.74,13.73,13.74,63226.0,10.1965,10.2039,10.1965,10.2039,63226.0
2016-06-07 12:45:00,13.73,13.74,13.73,13.74,8331.0,10.1965,10.2039,10.1965,10.2039,8331.0
2016-06-07 12:50:00,13.73,13.74,13.73,13.73,41805.0,10.1965,10.2039,10.1965,10.1965,41805.0
2016-06-07 12:55:00,13.74,13.75,13.73,13.75,119693.0,10.2039,10.2114,10.1965,10.2114,119693.0
2016-06-07 13:00:00,13.75,13.75,13.73,13.75,114368.0,10.2114,10.2114,10.1965,10.2114,114368.0
2016-06-07 13:05:00,13.75,13.76,13.73,13.73,226555.0,10.2114,10.2188,10.1965,10.1965,226555.0
2016-06-07 13:10:00,13.74,13.74,13.71,13.71,71762.0,10.2039,10.2039,10.1817,10.1817,71762.0
2016-06-07 13:15:00,13.71,13.73,13.71,13.73,31222.0,10.1817,10.1965,10.1817,10.1965,31222.0
2016-06-07 13:20:00,13.73,13.74,13.72,13.74,56514.0,10.1965,10.2039,10.1891,10.2039,56514.0
2016-06-07 13:25:00,13.73,13.74,13.72,13.74,64475.0,10.1965,10.2039,10.1891,10.2039,64475.0
2016-06-07 13:30:00,13.74,13.75,13.73,13.75,29761.0,10.2039,10.2114,10.1965,10.2114,29761.0
2016-06-07 13:35:00,13.75,13.75,13.73,13.74,41323.0,10.2114,10.2114,10.1965,10.2039,41323.0
2016-06-07 13:40:00,13.73,13.75,13.73,13.74,94253.0,10.1965,10.2114,10.1965,10.2039,94253.0
2016-06-07 13:45:00,13.75,13.75,13.74,13.74,33110.0,10.2114,10.2114,10.2039,10.2039,33110.0
2016-06-07 13:50:00,13.75,13.75,13.73,13.73,69411.0,10.2114,10.2114,10.1965,10.1965,69411.0
2016-06-07 13:55:00,13.73,13.74,13.73,13.74,33391.0,10.1965,10.2039,10.1965,10.2039,33391.0
2016-06-07 14:00:00,13.74,13.76,13.73,13.75,106044.0,10.2039,10.2188,10.1965,10.2114,106044.0
2016-06-07 14:05:00,13.75,13.75,13.74,13.75,49343.0,10.2114,10.2114,10.2039,10.2114,49343.0
2016-06-07 14:10:00,13.75,13.75,13.74,13.75,35277.0,10.2114,10.2114,10.2039,10.2114,35277.0
2016-06-07 14:15:00,13.75,13.76,13.74,13.76,42930.0,10.2114,10.2188,10.2039,10.2188,42930.0
2016-06-07 14:20:00,13.76,13.77,13.75,13.76,115938.0,10.2188,10.2262,10.2114,10.2188,115938.0
2016-06-07 14:25:00,13.76,13.78,13.75,13.77,54147.0,10.2188,10.2336,10.2114,10.2262,54147.0
2016-06-07 14:30:00,13.77,13.78,13.77,13.77,26649.0,10.2262,10.2336,10.2262,10.2262,26649.0
2016-06-07 14:35:00,13.78,13.78,13.75,13.76,84151.0,10.2336,10.2336,10.2114,10.2188,84151.0
2016-06-07 14:40:00,13.76,13.77,13.75,13.77,69827.0,10.2188,10.2262,10.2114,10.2262,69827.0
2016-06-07 14:45:00,13.77,13.77,13.75,13.76,75784.0,10.2262,10.2262,10.2114,10.2188,75784.0
2016-06-07 14:50:00,13.76,13.77,13.75,13.76,83083.0,10.2188,10.2262,10.2114,10.2188,83083.0
2016-06-07 14:55:00,13.77,13.77,13.75,13.75,60457.0,10.2262,10.2262,10.2114,10.2114,60457.0
2016-06-07 15:00:00,13.75,13.76,13.75,13.75,34509.0,10.2114,10.2188,10.2114,10.2114,34509.0
2016-06-07 15:05:00,13.76,13.76,13.75,13.76,59060.0,10.2188,10.2188,10.2114,10.2188,59060.0
2016-06-07 15:10:00,13.76,13.76,13.75,13.76,43669.0,10.2188,10.2188,10.2114,10.2188,43669.0
2016-06-07 15:15:00,13.76,13.76,13.75,13.75,32571.0,10.2188,10.2188,10.2114,10.2114,32571.0
2016-06-07 15:20:00,13.75,13.76,13.75,13.76,45190.0,10.2114,10.2188,10.2114,10.2188,45190.0
2016-06-07 15:25:00,13.75,13.76,13.75,13.75,88319.0,10.2114,10.2188,10.2114,10.2114,88319.0
2016-06-07 15:30:00,13.76,13.76,13.75,13.76,43344.0,10.2188,10.2188,10.2114,10.2188,43344.0
2016-06-07 15:35:00,13.76,13.76,13.74,13.74,102814.0,10.2188,10.2188,10.2039,10.2039,102814.0
2016-06-07 15:40:00,13.74,13.75,13.69,13.69,383149.0,10.2039,10.2114,10.1668,10.1668,383149.0
2016-06-07 15:45:00,13.7,13.7,13.68,13.68,367893.0,10.1742,10.1742,10.1594,10.1594,367893.0
2016-06-07 15:50:00,13.68,13.7,13.68,13.7,812954.0,10.1594,10.1742,10.1594,10.1742,812954.0
2016-06-07 15:55:00,13.7,13.7,13.69,13.7,608947.0,10.1742,10.1742,10.1668,10.1742,608947.0
2016-06-08 09:30:00,13.69,13.75,13.66,13.72,171707.0,10.1668,10.2114,10.1445,10.1891,171707.0
2016-06-08 09:35:00,13.72,13.77,13.7,13.76,197555.0,10.1891,10.2262,10.1742,10.2188,197555.0
2016-06-08 09:40:00,13.75,13.77,13.73,13.77,54923.0,10.2114,10.2262,10.1965,10.2262,54923.0
2016-06-08 09:45:00,13.77,13.78,13.74,13.76,133852.0,10.2262,10.2336,10.2039,10.2188,133852.0
2016-06-08 09:50:00,13.77,13.82,13.76,13.82,190586.0,10.2262,10.2633,10.2188,10.2633,190586.0
2016-06-08 09:55:00,13.82,13.84,13.81,13.84,143561.0,10.2633,10.2782,10.2559,10.2782,143561.0
2016-06-08 10:00:00,13.83,13.84,13.79,13.8,59554.0,10.2708,10.2782,10.2411,10.2485,59554.0
2016-06-08 10:05:00,13.79,13.83,13.79,13.83,82281.0,10.2411,10.2708,10.2411,10.2708,82281.0
2016-06-08 10:10:00,13.83,13.84,13.81,13.83,89247.0,10.2708,10.2782,10.2559,10.2708,89247.0
2016-06-08 10:15:00,13.83,13.84,13.8,13.82,144290.0,10.2708,10.2782,10.2485,10.2633,144290.0
2016-06-08 10:20:00,13.82,13.83,13.8,13.83,79863.0,10.2633,10.2708,10.2485,10.2708,79863.0
2016-06-08 10:25:00,13.83,13.84,13.82,13.83,73176.0,10.2708,10.2782,10.2633,10.2708,73176.0
2016-06-08 10:30:00,13.83,13.85,13.8,13.84,125719.0,10.2708,10.2856,10.2485,10.2782,125719.0
2016-06-08 10:35:00,13.85,13.85,13.78,13.8,108567.0,10.2856,10.2856,10.2336,10.2485,108567.0
2016-06-08 10:40:00,13.79,13.82,13.79,13.82,40158.0,10.2411,10.2633,10.2411,10.2633,40158.0
2016-06-08 10:45:00,13.82,13.82,13.79,13.8,108433.0,10.2633,10.2633,10.2411,10.2485,108433.0
2016-06-08 10:50:00,13.8,13.82,13.79,13.8,63663.0,10.2485,10.2633,10.2411,10.2485,63663.0
2016-06-08 10:55:00,13.81,13.81,13.79,13.81,43760.0,10.2559,10.2559,10.2411,10.2559,43760.0
2016-06-08 11:00:00,13.81,13.82,13.78,13.8,177561.0,10.2559,10.2633,10.2336,10.2485,177561.0
2016-06-08 11:05:00,13.79,13.81,13.79,13.8,113782.0,10.2411,10.2559,10.2411,10.2485,113782.0
2016-06-08 11:10:00,13.8,13.82,13.79,13.81,74188.0,10.2485,10.2633,10.2411,10.2559,74188.0
2016-06-08 11:15:00,13.81,13.82,13.81,13.82,44896.0,10.2559,10.2633,10.2559,10.2633,44896.0
2016-06-08 11:20:00,13.82,13.82,13.81,13.82,23652.0,10.2633,10.2633,10.2559,10.2633,23652.0
2016-06-08 11:25:00,13.82,13.84,13.81,13.84,96779.0,10.2633,10.2782,10.2559,10.2782,96779.0
2016-06-08 11:30:00,13.84,13.84,13.83,13.84,26564.0,10.2782,10.2782,10.2708,10.2782,26564.0
2016-06-08 11:35:00,13.83,13.85,13.83,13.85,91861.0,10.2708,10.2856,10.2708,10.2856,91861.0
2016-06-08 11:40:00,13.85,13.85,13.83,13.84,43182.0,10.2856,10.2856,10.2708,10.2782,43182.0
2016-06-08 11:45:00,13.83,13.85,13.83,13.84,53237.0,10.2708,10.2856,10.2708,10.2782,53237.0
2016-06-08 11:50:00,13.84,13.84,13.83,13.83,21647.0,10.2782,10.2782,10.2708,10.2708,21647.0
2016-06-08 11:55:00,13.84,13.84,13.83,13.84,18497.0,10.2782,10.2782,10.2708,10.2782,18497.0
2016-06-08 12:00:00,13.84,13.84,13.83,13.83,22949.0,10.2782,10.2782,10.2708,10.2708,22949.0
2016-06-08 12:05:00,13.84,13.84,13.83,13.84,19391.0,10.2782,10.2782,10.2708,10.2782,19391.0
2016-06-08 12:10:00,13.84,13.84,13.83,13.84,15051.0,10.2782,10.2782,10.2708,10.2782,15051.0
2016-06-08 12:15:00,13.83,13.84,13.83,13.84,15634.0,10.2708,10.2782,10.2708,10.2782,15634.0
2016-06-08 12:20:00,13.84,13.84,13.83,13.84,20168.0,10.2782,10.2782,10.2708,10.2782,20168.0
2016-06-08 12:25:00,13.84,13.84,13.83,13.84,20440.0,10.2782,10.2782,10.2708,10.2782,20440.0
2016-06-08 12:30:00,13.84,13.84,13.83,13.84,37508.0,10.2782,10.2782,10.2708,10.2782,37508.0
2016-06-08 12:35:00,13.84,13.84,13.79,13.79,150140.0,10.2782,10.2782,10.2411,10.2411,150140.0
2016-06-08 12:40:00,13.79,13.8,13.79,13.79,20157.0,10.2411,10.2485,10.2411,10.2411,20157.0
2016-06-08 12:45:00,13.8,13.8,13.79,13.79,15401.0,10.2485,10.2485,10.2411,10.2411,15401.0
2016-06-08 12:50:00,13.79,13.81,13.79,13.8,80169.0,10.2411,10.2559,10.2411,10.2485,80169.0
2016-06-08 12:55:00,13.81,13.81,13.79,13.8,55199.0,10.2559,10.2559,10.2411,10.2485,55199.0
2016-06-08 13:00:00,13.81,13.81,13.79,13.79,65912.0,10.2559,10.2559,10.2411,10.2411,65912.0
2016-06-08 13:05:00,13.8,13.81,13.79,13.81,57005.0,10.2485,10.2559,10.2411,10.2559,57005.0
2016-06-08 13:10:00,13.81,13.81,13.8,13.81,35293.0,10.2559,10.2559,10.2485,10.2559,35293.0
2016-06-08 13:15:00,13.81,13.82,13.8,13.82,37547.0,10.2559,10.2633,10.2485,10.2633,37547.0
2016-06-08 13:20:00,13.82,13.82,13.78,13.79,78561.0,10.2633,10.2633,10.2336,10.2411,78561.0
2016-06-08 13:25:00,13.78,13.8,13.78,13.79,47835.0,10.2336,10.2485,10.2336,10.2411,47835.0
2016-06-08 13:30:00,13.79,13.8,13.79,13.79,19448.0,10.2411,10.2485,10.2411,10.2411,19448.0
2016-06-08 13:35:00,13.79,13.8,13.79,13.8,17777.0,10.2411,10.2485,10.2411,10.2485,17777.0
2016-06-08 13:40:00,13.8,13.8,13.79,13.8,15262.0,10.2485,10.2485,10.2411,10.2485,15262.0
2016-06-08 13:45:00,13.8,13.8,13.79,13.8,33245.0,10.2485,10.2485,10.2411,10.2485,33245.0
2016-06-08 13:50:00,13.8,13.83,13.79,13.83,105752.0,10.2485,10.2708,10.2411,10.2708,105752.0
2016-06-08 13:55:00,13.83,13.84,13.82,13.84,28935.0,10.2708,10.2782,10.2633,10.2782,28935.0
2016-06-08 14:00:00,13.84,13.85,13.83,13.85,165371.0,10.2782,10.2856,10.2708,10.2856,165371.0
2016-06-08 14:05:00,13.85,13.85,13.82,13.82,94571.0,10.2856,10.2856,10.2633,10.2633,94571.0
2016-06-08 14:10:00,13.83,13.84,13.82,13.83,61674.0,10.2708,10.2782,10.2633,10.2708,61674.0
2016-06-08 14:15:00,13.83,13.86,13.82,13.85,162754.0,10.2708,10.293,10.2633,10.2856,162754.0
2016-06-08 14:20:00,13.86,13.86,13.85,13.86,36793.0,10.293,10.293,10.2856,10.293,36793.0
2016-06-08 14:25:00,13.86,13.86,13.85,13.85,38044.0,10.293,10.293,10.2856,10.2856,38044.0
2016-06-08 14:30:00,13.86,13.86,13.85,13.86,35675.0,10.293,10.293,10.2856,10.293,35675.0
2016-06-08 14:35:00,13.86,13.88,13.85,13.85,210781.0,10.293,10.3079,10.2856,10.2856,210781.0
2016-06-08 14:40:00,13.85,13.85,13.83,13.83,109718.0,10.2856,10.2856,10.2708,10.2708,109718.0
2016-06-08 14:45:00,13.84,13.85,13.83,13.84,49401.0,10.2782,10.2856,10.2708,10.2782,49401.0
2016-06-08 14:50:00,13.84,13.86,13.83,13.86,96970.0,10.2782,10.293,10.2708,10.293,96970.0
2016-06-08 14:55:00,13.86,13.86,13.84,13.84,117364.0,10.293,10.293,10.2782,10.2782,117364.0
2016-06-08 15:00:00,13.84,13.85,13.82,13.84,230524.0,10.2782,10.2856,10.2633,10.2782,230524.0
2016-06-08 15:05:00,13.83,13.87,13.83,13.87,73332.0,10.2708,10.3005,10.2708,10.3005,73332.0
2016-06-08 15:10:00,13.87,13.89,13.86,13.89,146574.0,10.3005,10.3153,10.293,10.3153,146574.0
2016-06-08 15:15:00,13.88,13.89,13.87,13.88,120581.0,10.3079,10.3153,10.3005,10.3079,120581.0
2016-06-08 15:20:00,13.88,13.88,13.87,13.88,70479.0,10.3079,10.3079,10.3005,10.3079,70479.0
2016-06-08 15:25:00,13.88,13.9,13.87,13.88,395826.0,10.3079,10.3228,10.3005,10.3079,395826.0
2016-06-08 15:30:00,13.88,13.88,13.87,13.88,56932.0,10.3079,10.3079,10.3005,10.3079,56932.0
2016-06-08 15:35:00,13.88,13.88,13.87,13.87,195416.0,10.3079,10.3079,10.3005,10.3005,195416.0
2016-06-08 15:40:00,13.88,13.88,13.87,13.88,108338.0,10.3079,10.3079,10.3005,10.3079,108338.0
2016-06-08 15:45:00,13.88,13.89,13.87,13.89,190509.0,10.3079,10.3153,10.3005,10.3153,190509.0
2016-06-08 15:50:00,13.89,13.89,13.86,13.87,448896.0,10.3153,10.3153,10.293,10.3005,448896.0
2016-06-08 15:55:00,13.87,13.87,13.85,13.86,546272.0,10.3005,10.3005,10.2856,10.293,546272.0
2016-06-09 09:30:00,13.78,13.82,13.75,13.79,204533.0,10.2336,10.2633,10.2114,10.2411,204533.0
2016-06-09 09:35:00,13.79,13.8,13.75,13.79,98552.0,10.2411,10.2485,10.2114,10.2411,98552.0
2016-06-09 09:40:00,13.79,13.82,13.71,13.73,154316.0,10.2411,10.2633,10.1817,10.1965,154316.0
2016-06-09 09:45:00,13.73,13.76,13.7,13.75,192684.0,10.1965,10.2188,10.1742,10.2114,192684.0
2016-06-09 09:50:00,13.76,13.78,13.75,13.75,72561.0,10.2188,10.2336,10.2114,10.2114,72561.0
2016-06-09 09:55:00,13.76,13.78,13.74,13.78,74708.0,10.2188,10.2336,10.2039,10.2336,74708.0
2016-06-09 10:00:00,13.77,13.77,13.62,13.63,182170.0,10.2262,10.2262,10.1148,10.1222,182170.0
2016-06-09 10:05:00,13.64,13.73,13.64,13.71,164815.0,10.1297,10.1965,10.1297,10.1817,164815.0
2016-06-09 10:10:00,13.71,13.78,13.71,13.73,177236.0,10.1817,10.2336,10.1817,10.1965,177236.0
2016-06-09 10:15:00,13.73,13.78,13.73,13.77,154624.0,10.1965,10.2336,10.1965,10.2262,154624.0
2016-06-09 10:20:00,13.77,13.79,13.76,13.77,92289.0,10.2262,10.2411,10.2188,10.2262,92289.0
2016-06-09 10:25:00,13.78,13.8,13.76,13.77,92575.0,10.2336,10.2485,10.2188,10.2262,92575.0
2016-06-09 10:30:00,13.77,13.81,13.76,13.78,106810.0,10.2262,10.2559,10.2188,10.2336,106810.0
2016-06-09 10:35:00,13.77,13.78,13.73,13.75,101355.0,10.2262,10.2336,10.1965,10.2114,101355.0
2016-06-09 10:40:00,13.75,13.81,13.74,13.81,61846.0,10.2114,10.2559,10.2039,10.2559,61846.0
2016-06-09 10:45:00,13.81,13.81,13.79,13.79,31023.0,10.2559,10.2559,10.2411,10.2411,31023.0
2016-06-09 10:50:00,13.79,13.82,13.78,13.81,74763.0,10.2411,10.2633,10.2336,10.2559,74763.0
2016-06-09 10:55:00,13.8,13.82,13.8,13.8,78811.0,10.2485,10.2633,10.2485,10.2485,78811.0
2016-06-09 11:00:00,13.81,13.82,13.8,13.82,78769.0,10.2559,10.2633,10.2485,10.2633,78769.0
2016-06-09 11:05:00,13.82,13.84,13.79,13.83,129802.0,10.2633,10.2782,10.2411,10.2708,129802.0
2016-06-09 11:10:00,13.83,13.83,13.8,13.81,38948.0,10.2708,10.2708,10.2485,10.2559,38948.0
2016-06-09 11:15:00,13.81,13.82,13.79,13.81,52942.0,10.2559,10.2633,10.2411,10.2559,52942.0
2016-06-09 11:20:00,13.81,13.82,13.79,13.81,59550.0,10.2559,10.2633,10.2411,10.2559,59550.0
2016-06-09 11:25:00,13.81,13.84,13.8,13.84,84243.0,10.2559,10.2782,10.2485,10.2782,84243.0
2016-06-09 11:30:00,13.84,13.86,13.82,13.84,179426.0,10.2782,10.293,10.2633,10.2782,179426.0
2016-06-09 11:35:00,13.84,13.84,13.81,13.83,67813.0,10.2782,10.2782,10.2559,10.2708,67813.0
2016-06-09 11:40:00,13.83,13.85,13.82,13.85,71930.0,10.2708,10.2856,10.2633,10.2856,71930.0
2016-06-09 11:45:00,13.85,13.87,13.84,13.85,212158.0,10.2856,10.3005,10.2782,10.2856,212158.0
2016-06-09 11:50:00,13.86,13.86,13.83,13.86,157459.0,10.293,10.293,10.2708,10.293,157459.0
2016-06-09 11:55:00,13.86,13.86,13.85,13.86,45654.0,10.293,10.293,10.2856,10.293,45654.0
2016-06-09 12:00:00,13.85,13.86,13.82,13.85,246616.0,10.2856,10.293,10.2633,10.2856,246616.0
2016-06-09 12:05:00,13.85,13.86,13.8,13.81,115224.0,10.2856,10.293,10.2485,10.2559,115224.0
2016-06-09 12:10:00,13.82,13.83,13.77,13.79,120402.0,10.2633,10.2708,10.2262,10.2411,120402.0
2016-06-09 12:15:00,13.79,13.8,13.78,13.79,27870.0,10.2411,10.2485,10.2336,10.2411,27870.0
2016-06-09 12:20:00,13.79,13.8,13.76,13.79,70381.0,10.2411,10.2485,10.2188,10.2411,70381.0
2016-06-09 12:25:00,13.79,13.8,13.78,13.79,46182.0,10.2411,10.2485,10.2336,10.2411,46182.0
2016-06-09 12:30:00,13.79,13.81,13.78,13.79,60424.0,10.2411,10.2559,10.2336,10.2411,60424.0
2016-06-09 12:35:00,13.79,13.8,13.78,13.79,34694.0,10.2411,10.2485,10.2336,10.2411,34694.0
2016-06-09 12:40:00,13.79,13.81,13.78,13.79,69439.0,10.2411,10.2559,10.2336,10.2411,69439.0
2016-06-09 12:45:00,13.79,13.83,13.78,13.8,98303.0,10.2411,10.2708,10.2336,10.2485,98303.0
2016-06-09 12:50:00,13.8,13.81,13.79,13.81,28486.0,10.2485,10.2559,10.2411,10.2559,28486.0
2016-06-09 12:55:00,13.81,13.83,13.79,13.81,90750.0,10.2559,10.2708,10.2411,10.2559,90750.0
2016-06-09 13:00:00,13.81,13.82,13.79,13.8,34382.0,10.2559,10.2633,10.2411,10.2485,34382.0
2016-06-09 13:05:00,13.79,13.8,13.79,13.79,35675.0,10.2411,10.2485,10.2411,10.2411,35675.0
2016-06-09 13:10:00,13.79,13.8,13.79,13.79,11997.0,10.2411,10.2485,10.2411,10.2411,11997.0
2016-06-09 13:15:00,13.79,13.83,13.79,13.81,86632.0,10.2411,10.2708,10.2411,10.2559,86632.0
2016-06-09 13:20:00,13.82,13.83,13.79,13.81,60027.0,10.2633,10.2708,10.2411,10.2559,60027.0
2016-06-09 13:25:00,13.81,13.82,13.79,13.8,40808.0,10.2559,10.2633,10.2411,10.2485,40808.0
2016-06-09 13:30:00,13.8,13.82,13.79,13.8,58868.0,10.2485,10.2633,10.2411,10.2485,58868.0
2016-06-09 13:35:00,13.8,13.81,13.78,13.78,95653.0,10.2485,10.2559,10.2336,10.2336,95653.0
2016-06-09 13:40:00,13.78,13.79,13.76,13.76,88171.0,10.2336,10.2411,10.2188,10.2188,88171.0
2016-06-09 13:45:00,13.76,13.77,13.74,13.75,93614.0,10.2188,10.2262,10.2039,10.2114,93614.0
2016-06-09 13:50:00,13.76,13.76,13.72,13.74,112655.0,10.2188,10.2188,10.1891,10.2039,112655.0
2016-06-09 13:55:00,13.74,13.75,13.73,13.74,42909.0,10.2039,10.2114,10.1965,10.2039,42909.0
2016-06-09 14:00:00,13.74,13.75,13.73,13.73,62656.0,10.2039,10.2114,10.1965,10.1965,62656.0
2016-06-09 14:05:00,13.73,13.75,13.72,13.75,133411.0,10.1965,10.2114,10.1891,10.2114,133411.0
2016-06-09 14:10:00,13.75,13.77,13.74,13.77,49944.0,10.2114,10.2262,10.2039,10.2262,49944.0
2016-06-09 14:15:00,13.77,13.78,13.76,13.76,68007.0,10.2262,10.2336,10.2188,10.2188,68007.0
2016-06-09 14:20:00,13.77,13.77,13.74,13.76,64112.0,10.2262,10.2262,10.2039,10.2188,64112.0
2016-06-09 14:25:00,13.76,13.78,13.75,13.75,83770.0,10.2188,10.2336,10.2114,10.2114,83770.0
2016-06-09 14:30:00,13.75,13.77,13.75,13.76,54523.0,10.2114,10.2262,10.2114,10.2188,54523.0
2016-06-09 14:35:00,13.77,13.79,13.76,13.79,57334.0,10.2262,10.2411,10.2188,10.2411,57334.0
2016-06-09 14:40:00,13.79,13.84,13.78,13.84,96564.0,10.2411,10.2782,10.2336,10.2782,96564.0
2016-06-09 14:45:00,13.84,13.85,13.83,13.85,174653.0,10.2782,10.2856,10.2708,10.2856,174653.0
2016-06-09 14:50:00,13.85,13.85,13.81,13.81,190469.0,10.2856,10.2856,10.2559,10.2559,190469.0
2016-06-09 14:55:00,13.81,13.82,13.78,13.79,187018.0,10.2559,10.2633,10.2336,10.2411,187018.0
2016-06-09 15:00:00,13.79,13.81,13.78,13.81,113580.0,10.2411,10.2559,10.2336,10.2559,113580.0
2016-06-09 15:05:00,13.81,13.84,13.8,13.81,187866.0,10.2559,10.2782,10.2485,10.2559,187866.0
2016-06-09 15:10:00,13.81,13.84,13.81,13.84,458156.0,10.2559,10.2782,10.2559,10.2782,458156.0
2016-06-09 15:15:00,13.84,13.84,13.8,13.81,110383.0,10.2782,10.2782,10.2485,10.2559,110383.0
2016-06-09 15:20:00,13.8,13.81,13.79,13.8,110741.0,10.2485,10.2559,10.2411,10.2485,110741.0
2016-06-09 15:25:00,13.8,13.81,13.79,13.79,149569.0,10.2485,10.2559,10.2411,10.2411,149569.0
2016-06-09 15:30:00,13.79,13.82,13.79,13.82,98875.0,10.2411,10.2633,10.2411,10.2633,98875.0
2016-06-09 15:35:00,13.82,13.84,13.81,13.84,105711.0,10.2633,10.2782,10.2559,10.2782,105711.0
2016-06-09 15:40:00,13.84,13.86,13.83,13.85,125772.0,10.2782,10.293,10.2708,10.2856,125772.0
2016-06-09 15:45:00,13.86,13.89,13.83,13.83,378277.0,10.293,10.3153,10.2708,10.2708,378277.0
2016-06-09 15:50:00,13.84,13.84,13.81,13.82,156101.0,10.2782,10.2782,10.2559,10.2633,156101.0
2016-06-09 15:55:00,13.82,13.84,13.81,13.83,486916.0,10.2633,10.2782,10.2559,10.2708,486916.0
2016-06-10 09:30:00,13.71,13.72,13.65,13.7,152137.0,10.1817,10.1891,10.1371,10.1742,152137.0
2016-06-10 09:35:00,13.69,13.71,13.58,13.58,166829.0,10.1668,10.1817,10.0851,10.0851,166829.0
2016-06-10 09:40:00,13.59,13.63,13.57,13.63,113772.0,10.0925,10.1222,10.0777,10.1222,113772.0
2016-06-10 09:45:00,13.63,13.64,13.58,13.59,244487.0,10.1222,10.1297,10.0851,10.0925,244487.0
2016-06-10 09:50:00,13.59,13.62,13.57,13.61,69431.0,10.0925,10.1148,10.0777,10.1074,69431.0
2016-06-10 09:55:00,13.61,13.66,13.61,13.62,188609.0,10.1074,10.1445,10.1074,10.1148,188609.0
2016-06-10 10:00:00,13.61,13.62,13.55,13.55,104523.0,10.1074,10.1148,10.0628,10.0628,104523.0
2016-06-10 10:05:00,13.55,13.57,13.53,13.53,108998.0,10.0628,10.0777,10.048,10.048,108998.0
2016-06-10 10:10:00,13.54,13.55,13.51,13.53,183153.0,10.0554,10.0628,10.0331,10.048,183153.0
2016-06-10 10:15:00,13.53,13.55,13.5,13.52,316034.0,10.048,10.0628,10.0257,10.0405,316034.0
2016-06-10 10:20:00,13.52,13.53,13.49,13.52,334907.0,10.0405,10.048,10.0183,10.0405,334907.0
2016-06-10 10:25:00,13.51,13.53,13.51,13.51,399201.0,10.0331,10.048,10.0331,10.0331,399201.0
2016-06-10 10:30:00,13.52,13.53,13.51,13.51,233842.0,10.0405,10.048,10.0331,10.0331,233842.0
2016-06-10 10:35:00,13.51,13.52,13.47,13.47,107270.0,10.0331,10.0405,10.0034,10.0034,107270.0
2016-06-10 10:40:00,13.47,13.52,13.46,13.52,153370.0,10.0034,10.0405,9.996,10.0405,153370.0
2016-06-10 10:45:00,13.51,13.52,13.5,13.52,49221.0,10.0331,10.0405,10.0257,10.0405,49221.0
2016-06-10 10:50:00,13.52,13.53,13.5,13.51,142639.0,10.0405,10.048,10.0257,10.0331,142639.0
2016-06-10 10:55:00,13.51,13.54,13.5,13.52,173853.0,10.0331,10.0554,10.0257,10.0405,173853.0
2016-06-10 11:00:00,13.52,13.54,13.51,13.51,62682.0,10.0405,10.0554,10.0331,10.0331,62682.0
2016-06-10 11:05:00,13.51,13.53,13.5,13.52,51466.0,10.0331,10.048,10.0257,10.0405,51466.0
2016-06-10 11:10:00,13.52,13.53,13.52,13.52,25762.0,10.0405,10.048,10.0405,10.0405,25762.0
2016-06-10 11:15:00,13.53,13.55,13.52,13.55,120747.0,10.048,10.0628,10.0405,10.0628,120747.0
2016-06-10 11:20:00,13.55,13.57,13.53,13.56,72827.0,10.0628,10.0777,10.048,10.0703,72827.0
2016-06-10 11:25:00,13.56,13.58,13.54,13.58,139722.0,10.0703,10.0851,10.0554,10.0851,139722.0
2016-06-10 11:30:00,13.58,13.59,13.54,13.54,90344.0,10.0851,10.0925,10.0554,10.0554,90344.0
2016-06-10 11:35:00,13.54,13.55,13.52,13.52,53233.0,10.0554,10.0628,10.0405,10.0405,53233.0
2016-06-10 11:40:00,13.52,13.53,13.5,13.52,72646.0,10.0405,10.048,10.0257,10.0405,72646.0
2016-06-10 11:45:00,13.52,13.55,13.52,13.54,85231.0,10.0405,10.0628,10.0405,10.0554,85231.0
2016-06-10 11:50:00,13.54,13.55,13.51,13.53,85369.0,10.0554,10.0628,10.0331,10.048,85369.0
2016-06-10 11:55:00,13.53,13.53,13.51,13.52,36483.0,10.048,10.048,10.0331,10.0405,36483.0
2016-06-10 12:00:00,13.52,13.53,13.5,13.5,55743.0,10.0405,10.048,10.0257,10.0257,55743.0
2016-06-10 12:05:00,13.5,13.51,13.47,13.48,88612.0,10.0257,10.0331,10.0034,10.0108,88612.0
2016-06-10 12:10:00,13.48,13.49,13.47,13.49,29609.0,10.0108,10.0183,10.0034,10.0183,29609.0
2016-06-10 12:15:00,13.49,13.49,13.46,13.48,62373.0,10.0183,10.0183,9.996,10.0108,62373.0
2016-06-10 12:20:00,13.48,13.49,13.47,13.48,39687.0,10.0108,10.0183,10.0034,10.0108,39687.0
2016-06-10 12:25:00,13.48,13.51,13.47,13.51,50653.0,10.0108,10.0331,10.0034,10.0331,50653.0
2016-06-10 12:30:00,13.5,13.51,13.48,13.48,42045.0,10.0257,10.0331,10.0108,10.0108,42045.0
2016-06-10 12:35:00,13.48,13.51,13.48,13.5,62382.0,10.0108,10.0331,10.0108,10.0257,62382.0
2016-06-10 12:40:00,13.5,13.51,13.48,13.51,59259.0,10.0257,10.0331,10.0108,10.0331,59259.0
2016-06-10 12:45:00,13.51,13.51,13.49,13.5,14803.0,10.0331,10.0331,10.0183,10.0257,14803.0
2016-06-10 12:50:00,13.5,13.51,13.5,13.51,22937.0,10.0257,10.0331,10.0257,10.0331,22937.0
2016-06-10 12:55:00,13.51,13.52,13.5,13.51,50121.0,10.0331,10.0405,10.0257,10.0331,50121.0
2016-06-10 13:00:00,13.51,13.52,13.49,13.49,131762.0,10.0331,10.0405,10.0183,10.0183,131762.0
2016-06-10 13:05:00,13.49,13.5,13.47,13.5,66689.0,10.0183,10.0257,10.0034,10.0257,66689.0
2016-06-10 13:10:00,13.49,13.5,13.48,13.49,32891.0,10.0183,10.0257,10.0108,10.0183,32891.0
2016-06-10 13:15:00,13.49,13.5,13.48,13.49,51354.0,10.0183,10.0257,10.0108,10.0183,51354.0
2016-06-10 13:20:00,13.49,13.5,13.49,13.5,13563.0,10.0183,10.0257,10.0183,10.0257,13563.0
2016-06-10 13:25:00,13.5,13.5,13.47,13.47,73420.0,10.0257,10.0257,10.0034,10.0034,73420.0
2016-06-10 13:30:00,13.48,13.48,13.46,13.46,39437.0,10.0108,10.0108,9.996,9.996,39437.0
2016-06-10 13:35:00,13.46,13.48,13.46,13.46,93366.0,9.996,10.0108,9.996,9.996,93366.0
2016-06-10 13:40:00,13.46,13.49,13.46,13.48,62342.0,9.996,10.0183,9.996,10.0108,62342.0
2016-06-10 13:45:00,13.47,13.48,13.44,13.47,98355.0,10.0034,10.0108,9.9811,10.0034,98355.0
2016-06-10 13:50:00,13.46,13.47,13.44,13.44,51685.0,9.996,10.0034,9.9811,9.9811,51685.0
2016-06-10 13:55:00,13.45,13.47,13.43,13.43,75283.0,9.9886,10.0034,9.9737,9.9737,75283.0
2016-06-10 14:00:00,13.43,13.46,13.42,13.46,75532.0,9.9737,9.996,9.9663,9.996,75532.0
2016-06-10 14:05:00,13.45,13.46,13.43,13.43,118215.0,9.9886,9.996,9.9737,9.9737,118215.0
2016-06-10 14:10:00,13.43,13.45,13.42,13.42,265553.0,9.9737,9.9886,9.9663,9.9663,265553.0
2016-06-10 14:15:00,13.42,13.43,13.39,13.42,183446.0,9.9663,9.9737,9.944,9.9663,183446.0
2016-06-10 14:20:00,13.41,13.44,13.41,13.43,131794.0,9.9589,9.9811,9.9589,9.9737,131794.0
2016-06-10 14:25:00,13.43,13.44,13.41,13.42,59506.0,9.9737,9.9811,9.9589,9.9663,59506.0
2016-06-10 14:30:00,13.42,13.43,13.41,13.42,39528.0,9.9663,9.9737,9.9589,9.9663,39528.0
2016-06-10 14:35:00,13.42,13.45,13.41,13.45,127548.0,9.9663,9.9886,9.9589,9.9886,127548.0
2016-06-10 14:40:00,13.45,13.46,13.44,13.46,45377.0,9.9886,9.996,9.9811,9.996,45377.0
2016-06-10 14:45:00,13.45,13.46,13.42,13.45,115231.0,9.9886,9.996,9.9663,9.9886,115231.0
2016-06-10 14:50:00,13.45,13.45,13.43,13.45,40440.0,9.9886,9.9886,9.9737,9.9886,40440.0
2016-06-10 14:55:00,13.45,13.45,13.44,13.44,29189.0,9.9886,9.9886,9.9811,9.9811,29189.0
2016-06-10 15:00:00,13.45,13.45,13.4,13.41,261168.0,9.9886,9.9886,9.9514,9.9589,261168.0
2016-06-10 15:05:00,13.41,13.42,13.4,13.4,110298.0,9.9589,9.9663,9.9514,9.9514,110298.0
2016-06-10 15:10:00,13.41,13.41,13.39,13.4,196151.0,9.9589,9.9589,9.944,9.9514,196151.0
2016-06-10 15:15:00,13.4,13.42,13.39,13.41,68883.0,9.9514,9.9663,9.944,9.9589,68883.0
2016-06-10 15:20:00,13.42,13.44,13.41,13.44,68059.0,9.9663,9.9811,9.9589,9.9811,68059.0
2016-06-10 15:25:00,13.44,13.44,13.43,13.44,45168.0,9.9811,9.9811,9.9737,9.9811,45168.0
2016-06-10 15:30:00,13.44,13.46,13.43,13.46,76860.0,9.9811,9.996,9.9737,9.996,76860.0
2016-06-10 15:35:00,13.46,13.48,13.45,13.48,195906.0,9.996,10.0108,9.9886,10.0108,195906.0
2016-06-10 15:40:00,13.48,13.48,13.47,13.48,56656.0,10.0108,10.0108,10.0034,10.0108,56656.0
2016-06-10 15:45:00,13.48,13.51,13.47,13.51,212338.0,10.0108,10.0331,10.0034,10.0331,212338.0
2016-06-10 15:50:00,13.51,13.51,13.48,13.48,319484.0,10.0331,10.0331,10.0108,10.0108,319484.0
2016-06-10 15:55:00,13.48,13.5,13.48,13.49,574322.0,10.0108,10.0257,10.0108,10.0183,574322.0
2016-06-13 09:30:00,13.27,13.29,13.1,13.11,436640.0,9.9487,9.9637,9.8212,9.8287,436640.0
2016-06-13 09:35:00,13.12,13.21,13.11,13.12,319536.0,9.8362,9.9037,9.8287,9.8362,319536.0
2016-06-13 09:40:00,13.11,13.14,13.05,13.05,427867.0,9.8287,9.8512,9.7837,9.7837,427867.0
2016-06-13 09:45:00,13.05,13.17,13.03,13.17,240418.0,9.7837,9.8737,9.7687,9.8737,240418.0
2016-06-13 09:50:00,13.17,13.19,13.15,13.17,82523.0,9.8737,9.8887,9.8587,9.8737,82523.0
2016-06-13 09:55:00,13.18,13.19,13.14,13.16,90330.0,9.8812,9.8887,9.8512,9.8662,90330.0
2016-06-13 10:00:00,13.16,13.22,13.14,13.15,202367.0,9.8662,9.9112,9.8512,9.8587,202367.0
2016-06-13 10:05:00,13.14,13.16,13.13,13.15,141371.0,9.8512,9.8662,9.8437,9.8587,141371.0
2016-06-13 10:10:00,13.15,13.19,13.14,13.17,86119.0,9.8587,9.8887,9.8512,9.8737,86119.0
2016-06-13 10:15:00,13.17,13.21,13.17,13.19,91962.0,9.8737,9.9037,9.8737,9.8887,91962.0
2016-06-13 10:20:00,13.19,13.21,13.18,13.21,72771.0,9.8887,9.9037,9.8812,9.9037,72771.0
2016-06-13 10:25:00,13.21,13.22,13.19,13.21,125405.0,9.9037,9.9112,9.8887,9.9037,125405.0
2016-06-13 10:30:00,13.2,13.22,13.19,13.2,79864.0,9.8962,9.9112,9.8887,9.8962,79864.0
2016-06-13 10:35:00,13.19,13.24,13.19,13.2,119071.0,9.8887,9.9262,9.8887,9.8962,119071.0
2016-06-13 10:40:00,13.2,13.21,13.19,13.2,30116.0,9.8962,9.9037,9.8887,9.8962,30116.0
2016-06-13 10:45:00,13.2,13.22,13.18,13.21,102187.0,9.8962,9.9112,9.8812,9.9037,102187.0
2016-06-13 10:50:00,13.21,13.22,13.16,13.17,70238.0,9.9037,9.9112,9.8662,9.8737,70238.0
2016-06-13 10:55:00,13.17,13.2,13.16,13.18,101048.0,9.8737,9.8962,9.8662,9.8812,101048.0
2016-06-13 11:00:00,13.19,13.21,13.17,13.21,65337.0,9.8887,9.9037,9.8737,9.9037,65337.0
2016-06-13 11:05:00,13.21,13.23,13.19,13.22,79962.0,9.9037,9.9187,9.8887,9.9112,79962.0
2016-06-13 11:10:00,13.23,13.24,13.22,13.23,147497.0,9.9187,9.9262,9.9112,9.9187,147497.0
2016-06-13 11:15:00,13.23,13.23,13.21,13.21,107750.0,9.9187,9.9187,9.9037,9.9037,107750.0
2016-06-13 11:20:00,13.21,13.22,13.2,13.2,29412.0,9.9037,9.9112,9.8962,9.8962,29412.0
2016-06-13 11:25:00,13.2,13.2,13.18,13.18,171067.0,9.8962,9.8962,9.8812,9.8812,171067.0
2016-06-13 11:30:00,13.18,13.19,13.16,13.18,121834.0,9.8812,9.8887,9.8662,9.8812,121834.0
2016-06-13 11:35:00,13.18,13.19,13.15,13.17,107097.0,9.8812,9.8887,9.8587,9.8737,107097.0
2016-06-13 11:40:00,13.17,13.17,13.16,13.17,32207.0,9.8737,9.8737,9.8662,9.8737,32207.0
2016-06-13 11:45:00,13.17,13.18,13.16,13.17,112504.0,9.8737,9.8812,9.8662,9.8737,112504.0
2016-06-13 11:50:00,13.17,13.19,13.17,13.17,64162.0,9.8737,9.8887,9.8737,9.8737,64162.0
2016-06-13 11:55:00,13.17,13.18,13.17,13.17,32936.0,9.8737,9.8812,9.8737,9.8737,32936.0
2016-06-13 12:00:00,13.17,13.17,13.15,13.16,54399.0,9.8737,9.8737,9.8587,9.8662,54399.0
2016-06-13 12:05:00,13.17,13.17,13.13,13.13,169441.0,9.8737,9.8737,9.8437,9.8437,169441.0
2016-06-13 12:10:00,13.13,13.14,13.13,13.13,38442.0,9.8437,9.8512,9.8437,9.8437,38442.0
2016-06-13 12:15:00,13.13,13.14,13.12,13.12,136278.0,9.8437,9.8512,9.8362,9.8362,136278.0
2016-06-13 12:20:00,13.12,13.15,13.11,13.12,250711.0,9.8362,9.8587,9.8287,9.8362,250711.0
2016-06-13 12:25:00,13.13,13.15,13.12,13.15,60284.0,9.8437,9.8587,9.8362,9.8587,60284.0
2016-06-13 12:30:00,13.15,13.15,13.13,13.15,127585.0,9.8587,9.8587,9.8437,9.8587,127585.0
2016-06-13 12:35:00,13.14,13.18,13.14,13.17,43164.0,9.8512,9.8812,9.8512,9.8737,43164.0
2016-06-13 12:40:00,13.17,13.17,13.16,13.17,11529.0,9.8737,9.8737,9.8662,9.8737,11529.0
2016-06-13 12:45:00,13.16,13.17,13.14,13.14,64282.0,9.8662,9.8737,9.8512,9.8512,64282.0
2016-06-13 12:50:00,13.14,13.15,13.14,13.15,8824.0,9.8512,9.8587,9.8512,9.8587,8824.0
2016-06-13 12:55:00,13.14,13.17,13.14,13.16,77853.0,9.8512,9.8737,9.8512,9.8662,77853.0
2016-06-13 13:00:00,13.16,13.17,13.15,13.16,44243.0,9.8662,9.8737,9.8587,9.8662,44243.0
2016-06-13 13:05:00,13.15,13.16,13.15,13.16,17296.0,9.8587,9.8662,9.8587,9.8662,17296.0
2016-06-13 13:10:00,13.15,13.16,13.15,13.15,15785.0,9.8587,9.8662,9.8587,9.8587,15785.0
2016-06-13 13:15:00,13.15,13.16,13.15,13.15,25143.0,9.8587,9.8662,9.8587,9.8587,25143.0
2016-06-13 13:20:00,13.15,13.17,13.15,13.16,53751.0,9.8587,9.8737,9.8587,9.8662,53751.0
2016-06-13 13:25:00,13.16,13.17,13.15,13.17,107008.0,9.8662,9.8737,9.8587,9.8737,107008.0
2016-06-13 13:30:00,13.17,13.18,13.13,13.13,132354.0,9.8737,9.8812,9.8437,9.8437,132354.0
2016-06-13 13:35:00,13.13,13.13,13.11,13.11,32280.0,9.8437,9.8437,9.8287,9.8287,32280.0
2016-06-13 13:40:00,13.11,13.13,13.1,13.13,83043.0,9.8287,9.8437,9.8212,9.8437,83043.0
2016-06-13 13:45:00,13.13,13.14,13.13,13.13,24269.0,9.8437,9.8512,9.8437,9.8437,24269.0
2016-06-13 13:50:00,13.13,13.14,13.09,13.1,131961.0,9.8437,9.8512,9.8137,9.8212,131961.0
2016-06-13 13:55:00,13.11,13.11,13.09,13.1,52261.0,9.8287,9.8287,9.8137,9.8212,52261.0
2016-06-13 14:00:00,13.1,13.12,13.09,13.12,139209.0,9.8212,9.8362,9.8137,9.8362,139209.0
2016-06-13 14:05:00,13.12,13.12,13.11,13.12,46559.0,9.8362,9.8362,9.8287,9.8362,46559.0
2016-06-13 14:10:00,13.12,13.14,13.11,13.13,139876.0,9.8362,9.8512,9.8287,9.8437,139876.0
2016-06-13 14:15:00,13.13,13.14,13.1,13.1,97420.0,9.8437,9.8512,9.8212,9.8212,97420.0
2016-06-13 14:20:00,13.1,13.11,13.09,13.1,37505.0,9.8212,9.8287,9.8137,9.8212,37505.0
2016-06-13 14:25:00,13.1,13.1,13.06,13.09,189253.0,9.8212,9.8212,9.7912,9.8137,189253.0
2016-06-13 14:30:00,13.09,13.14,13.08,13.14,63758.0,9.8137,9.8512,9.8062,9.8512,63758.0
2016-06-13 14:35:00,13.14,13.14,13.13,13.13,68913.0,9.8512,9.8512,9.8437,9.8437,68913.0
2016-06-13 14:40:00,13.14,13.16,13.13,13.13,149068.0,9.8512,9.8662,9.8437,9.8437,149068.0
2016-06-13 14:45:00,13.13,13.14,13.11,13.11,102826.0,9.8437,9.8512,9.8287,9.8287,102826.0
2016-06-13 14:50:00,13.12,13.12,13.09,13.11,131614.0,9.8362,9.8362,9.8137,9.8287,131614.0
2016-06-13 14:55:00,13.11,13.11,13.08,13.1,141125.0,9.8287,9.8287,9.8062,9.8212,141125.0
2016-06-13 15:00:00,13.1,13.1,13.08,13.1,135901.0,9.8212,9.8212,9.8062,9.8212,135901.0
2016-06-13 15:05:00,13.09,13.1,13.05,13.05,130424.0,9.8137,9.8212,9.7837,9.7837,130424.0
2016-06-13 15:10:00,13.05,13.06,13.04,13.05,200658.0,9.7837,9.7912,9.7762,9.7837,200658.0
2016-06-13 15:15:00,13.06,13.08,13.05,13.07,173552.0,9.7912,9.8062,9.7837,9.7987,173552.0
2016-06-13 15:20:00,13.07,13.09,13.06,13.09,117304.0,9.7987,9.8137,9.7912,9.8137,117304.0
2016-06-13 15:25:00,13.09,13.09,13.06,13.07,178663.0,9.8137,9.8137,9.7912,9.7987,178663.0
2016-06-13 15:30:00,13.07,13.09,13.06,13.08,135828.0,9.7987,9.8137,9.7912,9.8062,135828.0
2016-06-13 15:35:00,13.08,13.09,13.05,13.07,254655.0,9.8062,9.8137,9.7837,9.7987,254655.0
2016-06-13 15:40:00,13.07,13.07,13.04,13.04,290919.0,9.7987,9.7987,9.7762,9.7762,290919.0
2016-06-13 15:45:00,13.04,13.05,13.02,13.04,301205.0,9.7762,9.7837,9.7612,9.7762,301205.0
2016-06-13 15:50:00,13.04,13.04,13.02,13.03,255306.0,9.7762,9.7762,9.7612,9.7687,255306.0
2016-06-13 15:55:00,13.03,13.05,13.02,13.02,911738.0,9.7687,9.7837,9.7612,9.7612,911738.0
2016-06-14 09:30:00,13.01,13.09,12.92,13.09,326832.0,9.7537,9.8137,9.6863,9.8137,326832.0
2016-06-14 09:35:00,13.09,13.2,13.08,13.14,148442.0,9.8137,9.8962,9.8062,9.8512,148442.0
2016-06-14 09:40:00,13.15,13.2,13.14,13.2,343602.0,9.8587,9.8962,9.8512,9.8962,343602.0
2016-06-14 09:45:00,13.19,13.19,13.14,13.18,142796.0,9.8887,9.8887,9.8512,9.8812,142796.0
2016-06-14 09:50:00,13.17,13.19,13.14,13.15,180406.0,9.8737,9.8887,9.8512,9.8587,180406.0
2016-06-14 09:55:00,13.15,13.19,13.14,13.19,82137.0,9.8587,9.8887,9.8512,9.8887,82137.0
2016-06-14 10:00:00,13.19,13.19,13.15,13.18,61973.0,9.8887,9.8887,9.8587,9.8812,61973.0
2016-06-14 10:05:00,13.18,13.18,13.14,13.16,122684.0,9.8812,9.8812,9.8512,9.8662,122684.0
2016-06-14 10:10:00,13.16,13.17,13.14,13.16,192631.0,9.8662,9.8737,9.8512,9.8662,192631.0
2016-06-14 10:15:00,13.16,13.16,13.07,13.07,314062.0,9.8662,9.8662,9.7987,9.7987,314062.0
2016-06-14 10:20:00,13.07,13.09,13.05,13.08,99538.0,9.7987,9.8137,9.7837,9.8062,99538.0
2016-06-14 10:25:00,13.09,13.09,13.05,13.05,100449.0,9.8137,9.8137,9.7837,9.7837,100449.0
2016-06-14 10:30:00,13.05,13.09,13.04,13.07,227790.0,9.7837,9.8137,9.7762,9.7987,227790.0
2016-06-14 10:35:00,13.07,13.08,13.01,13.04,102729.0,9.7987,9.8062,9.7537,9.7762,102729.0
2016-06-14 10:40:00,13.04,13.05,13.03,13.04,70791.0,9.7762,9.7837,9.7687,9.7762,70791.0
2016-06-14 10:45:00,13.03,13.04,13.0,13.02,243173.0,9.7687,9.7762,9.7462,9.7612,243173.0
2016-06-14 10:50:00,13.02,13.03,12.95,12.96,84728.0,9.7612,9.7687,9.7088,9.7163,84728.0
2016-06-14 10:55:00,12.95,12.96,12.93,12.94,107981.0,9.7088,9.7163,9.6938,9.7013,107981.0
2016-06-14 11:00:00,12.94,12.98,12.93,12.98,152535.0,9.7013,9.7313,9.6938,9.7313,152535.0
2016-06-14 11:05:00,12.98,13.02,12.97,13.02,107605.0,9.7313,9.7612,9.7238,9.7612,107605.0
2016-06-14 11:10:00,13.02,13.03,12.91,12.91,478724.0,9.7612,9.7687,9.6788,9.6788,478724.0
2016-06-14 11:15:00,12.91,12.94,12.89,12.94,97751.0,9.6788,9.7013,9.6638,9.7013,97751.0
2016-06-14 11:20:00,12.94,13.0,12.94,12.99,87781.0,9.7013,9.7462,9.7013,9.7388,87781.0
2016-06-14 11:25:00,12.99,12.99,12.92,12.94,98344.0,9.7388,9.7388,9.6863,9.7013,98344.0
2016-06-14 11:30:00,12.94,12.97,12.94,12.94,143490.0,9.7013,9.7238,9.7013,9.7013,143490.0
2016-06-14 11:35:00,12.95,12.97,12.94,12.97,64635.0,9.7088,9.7238,9.7013,9.7238,64635.0
2016-06-14 11:40:00,12.97,12.98,12.95,12.96,43605.0,9.7238,9.7313,9.7088,9.7163,43605.0
2016-06-14 11:45:00,12.95,12.96,12.94,12.95,43897.0,9.7088,9.7163,9.7013,9.7088,43897.0
2016-06-14 11:50:00,12.94,12.98,12.94,12.98,66409.0,9.7013,9.7313,9.7013,9.7313,66409.0
2016-06-14 11:55:00,12.97,12.97,12.93,12.94,167099.0,9.7238,9.7238,9.6938,9.7013,167099.0
2016-06-14 12:00:00,12.94,12.95,12.92,12.94,108549.0,9.7013,9.7088,9.6863,9.7013,108549.0
2016-06-14 12:05:00,12.94,12.94,12.92,12.94,89510.0,9.7013,9.7013,9.6863,9.7013,89510.0
2016-06-14 12:10:00,12.94,12.94,12.93,12.94,34396.0,9.7013,9.7013,9.6938,9.7013,34396.0
2016-06-14 12:15:00,12.94,12.94,12.92,12.93,48473.0,9.7013,9.7013,9.6863,9.6938,48473.0
2016-06-14 12:20:00,12.93,12.99,12.92,12.99,168675.0,9.6938,9.7388,9.6863,9.7388,168675.0
2016-06-14 12:25:00,12.99,13.03,12.99,13.01,86659.0,9.7388,9.7687,9.7388,9.7537,86659.0
2016-06-14 12:30:00,13.02,13.02,12.96,12.97,180700.0,9.7612,9.7612,9.7163,9.7238,180700.0
2016-06-14 12:35:00,12.97,12.99,12.97,12.98,43908.0,9.7238,9.7388,9.7238,9.7313,43908.0
2016-06-14 12:40:00,12.99,12.99,12.97,12.99,43876.0,9.7388,9.7388,9.7238,9.7388,43876.0
2016-06-14 12:45:00,12.99,13.01,12.97,13.01,51445.0,9.7388,9.7537,9.7238,9.7537,51445.0
2016-06-14 12:50:00,13.01,13.01,12.99,13.01,38302.0,9.7537,9.7537,9.7388,9.7537,38302.0
2016-06-14 12:55:00,13.01,13.01,12.99,13.01,89397.0,9.7537,9.7537,9.7388,9.7537,89397.0
2016-06-14 13:00:00,13.0,13.01,13.0,13.0,47732.0,9.7462,9.7537,9.7462,9.7462,47732.0
2016-06-14 13:05:00,13.01,13.01,12.97,12.99,108547.0,9.7537,9.7537,9.7238,9.7388,108547.0
2016-06-14 13:10:00,12.99,13.0,12.98,12.99,68110.0,9.7388,9.7462,9.7313,9.7388,68110.0
2016-06-14 13:15:00,12.99,13.0,12.97,12.99,123398.0,9.7388,9.7462,9.7238,9.7388,123398.0
2016-06-14 13:20:00,12.99,13.0,12.98,13.0,13765.0,9.7388,9.7462,9.7313,9.7462,13765.0
2016-06-14 13:25:00,13.0,13.0,12.97,12.97,73118.0,9.7462,9.7462,9.7238,9.7238,73118.0
2016-06-14 13:30:00,12.98,13.02,12.97,13.02,96172.0,9.7313,9.7612,9.7238,9.7612,96172.0
2016-06-14 13:35:00,13.02,13.02,13.0,13.02,36806.0,9.7612,9.7612,9.7462,9.7612,36806.0
2016-06-14 13:40:00,13.02,13.02,12.99,13.0,54843.0,9.7612,9.7612,9.7388,9.7462,54843.0
2016-06-14 13:45:00,13.0,13.01,12.99,13.0,36347.0,9.7462,9.7537,9.7388,9.7462,36347.0
2016-06-14 13:50:00,13.0,13.0,12.96,12.96,81904.0,9.7462,9.7462,9.7163,9.7163,81904.0
2016-06-14 13:55:00,12.96,12.99,12.96,12.99,27852.0,9.7163,9.7388,9.7163,9.7388,27852.0
2016-06-14 14:00:00,12.99,13.0,12.98,13.0,71739.0,9.7388,9.7462,9.7313,9.7462,71739.0
2016-06-14 14:05:00,13.0,13.01,12.99,13.01,94770.0,9.7462,9.7537,9.7388,9.7537,94770.0
2016-06-14 14:10:00,13.01,13.01,12.99,13.0,51688.0,9.7537,9.7537,9.7388,9.7462,51688.0
2016-06-14 14:15:00,13.0,13.01,12.99,13.01,85121.0,9.7462,9.7537,9.7388,9.7537,85121.0
2016-06-14 14:20:00,13.0,13.01,12.98,13.01,198688.0,9.7462,9.7537,9.7313,9.7537,198688.0
2016-06-14 14:25:00,13.01,13.04,13.0,13.02,288952.0,9.7537,9.7762,9.7462,9.7612,288952.0
2016-06-14 14:30:00,13.02,13.02,12.99,13.0,113028.0,9.7612,9.7612,9.7388,9.7462,113028.0
2016-06-14 14:35:00,13.0,13.01,12.98,13.01,135649.0,9.7462,9.7537,9.7313,9.7537,135649.0
2016-06-14 14:40:00,13.01,13.03,13.01,13.03,120340.0,9.7537,9.7687,9.7537,9.7687,120340.0
2016-06-14 14:45:00,13.03,13.04,13.0,13.01,89193.0,9.7687,9.7762,9.7462,9.7537,89193.0
2016-06-14 14:50:00,13.01,13.02,12.98,12.99,99080.0,9.7537,9.7612,9.7313,9.7388,99080.0
2016-06-14 14:55:00,12.99,12.99,12.96,12.97,84262.0,9.7388,9.7388,9.7163,9.7238,84262.0
2016-06-14 15:00:00,12.98,13.01,12.97,13.01,119063.0,9.7313,9.7537,9.7238,9.7537,119063.0
2016-06-14 15:05:00,13.01,13.03,13.01,13.03,45074.0,9.7537,9.7687,9.7537,9.7687,45074.0
2016-06-14 15:10:00,13.03,13.04,13.02,13.04,77483.0,9.7687,9.7762,9.7612,9.7762,77483.0
2016-06-14 15:15:00,13.04,13.05,13.04,13.05,64520.0,9.7762,9.7837,9.7762,9.7837,64520.0
2016-06-14 15:20:00,13.04,13.07,13.04,13.04,215448.0,9.7762,9.7987,9.7762,9.7762,215448.0
2016-06-14 15:25:00,13.04,13.07,13.03,13.07,120348.0,9.7762,9.7987,9.7687,9.7987,120348.0
2016-06-14 15:30:00,13.07,13.07,13.05,13.07,150403.0,9.7987,9.7987,9.7837,9.7987,150403.0
2016-06-14 15:35:00,13.07,13.07,13.04,13.05,189973.0,9.7987,9.7987,9.7762,9.7837,189973.0
2016-06-14 15:40:00,13.05,13.08,13.04,13.06,248510.0,9.7837,9.8062,9.7762,9.7912,248510.0
2016-06-14 15:45:00,13.06,13.06,13.03,13.04,315658.0,9.7912,9.7912,9.7687,9.7762,315658.0
2016-06-14 15:50:00,13.04,13.05,13.03,13.04,359565.0,9.7762,9.7837,9.7687,9.7762,359565.0
2016-06-14 15:55:00,13.05,13.06,13.04,13.04,484240.0,9.7837,9.7912,9.7762,9.7762,484240.0
2016-06-15 09:30:00,13.09,13.12,13.03,13.05,227511.0,9.8137,9.8362,9.7687,9.7837,227511.0
2016-06-15 09:35:00,13.05,13.06,13.0,13.05,87443.0,9.7837,9.7912,9.7462,9.7837,87443.0
2016-06-15 09:40:00,13.05,13.06,13.02,13.02,178243.0,9.7837,9.7912,9.7612,9.7612,178243.0
2016-06-15 09:45:00,13.03,13.06,13.01,13.05,111022.0,9.7687,9.7912,9.7537,9.7837,111022.0
2016-06-15 09:50:00,13.06,13.06,13.0,13.0,193124.0,9.7912,9.7912,9.7462,9.7462,193124.0
2016-06-15 09:55:00,13.01,13.01,12.95,12.99,205046.0,9.7537,9.7537,9.7088,9.7388,205046.0
2016-06-15 10:00:00,12.99,13.03,12.99,13.02,112734.0,9.7388,9.7687,9.7388,9.7612,112734.0
2016-06-15 10:05:00,13.01,13.06,13.01,13.04,84592.0,9.7537,9.7912,9.7537,9.7762,84592.0
2016-06-15 10:10:00,13.04,13.06,13.03,13.06,118988.0,9.7762,9.7912,9.7687,9.7912,118988.0
2016-06-15 10:15:00,13.06,13.06,13.04,13.05,70708.0,9.7912,9.7912,9.7762,9.7837,70708.0
2016-06-15 10:20:00,13.05,13.06,13.04,13.05,119612.0,9.7837,9.7912,9.7762,9.7837,119612.0
2016-06-15 10:25:00,13.05,13.08,13.05,13.07,131879.0,9.7837,9.8062,9.7837,9.7987,131879.0
2016-06-15 10:30:00,13.08,13.1,13.06,13.1,223885.0,9.8062,9.8212,9.7912,9.8212,223885.0
2016-06-15 10:35:00,13.1,13.13,13.09,13.13,137911.0,9.8212,9.8437,9.8137,9.8437,137911.0
2016-06-15 10:40:00,13.13,13.14,13.11,13.13,70231.0,9.8437,9.8512,9.8287,9.8437,70231.0
2016-06-15 10:45:00,13.13,13.14,13.11,13.12,73250.0,9.8437,9.8512,9.8287,9.8362,73250.0
2016-06-15 10:50:00,13.13,13.15,13.1,13.12,65768.0,9.8437,9.8587,9.8212,9.8362,65768.0
2016-06-15 10:55:00,13.13,13.16,13.12,13.16,304683.0,9.8437,9.8662,9.8362,9.8662,304683.0
2016-06-15 11:00:00,13.16,13.17,13.15,13.17,29188.0,9.8662,9.8737,9.8587,9.8737,29188.0
2016-06-15 11:05:00,13.17,13.17,13.15,13.17,60763.0,9.8737,9.8737,9.8587,9.8737,60763.0
2016-06-15 11:10:00,13.17,13.19,13.16,13.19,57872.0,9.8737,9.8887,9.8662,9.8887,57872.0
2016-06-15 11:15:00,13.19,13.2,13.18,13.2,62790.0,9.8887,9.8962,9.8812,9.8962,62790.0
2016-06-15 11:20:00,13.2,13.2,13.19,13.2,40936.0,9.8962,9.8962,9.8887,9.8962,40936.0
2016-06-15 11:25:00,13.2,13.2,13.13,13.13,187973.0,9.8962,9.8962,9.8437,9.8437,187973.0
2016-06-15 11:30:00,13.14,13.14,13.1,13.12,94516.0,9.8512,9.8512,9.8212,9.8362,94516.0
2016-06-15 11:35:00,13.12,13.13,13.11,13.13,50459.0,9.8362,9.8437,9.8287,9.8437,50459.0
2016-06-15 11:40:00,13.13,13.15,13.13,13.13,66044.0,9.8437,9.8587,9.8437,9.8437,66044.0
2016-06-15 11:45:00,13.14,13.17,13.13,13.17,216128.0,9.8512,9.8737,9.8437,9.8737,216128.0
2016-06-15 11:50:00,13.17,13.17,13.15,13.16,64044.0,9.8737,9.8737,9.8587,9.8662,64044.0
2016-06-15 11:55:00,13.16,13.16,13.15,13.16,39638.0,9.8662,9.8662,9.8587,9.8662,39638.0
2016-06-15 12:00:00,13.15,13.16,13.14,13.15,112905.0,9.8587,9.8662,9.8512,9.8587,112905.0
2016-06-15 12:05:00,13.15,13.15,13.13,13.13,95926.0,9.8587,9.8587,9.8437,9.8437,95926.0
2016-06-15 12:10:00,13.13,13.14,13.09,13.09,146307.0,9.8437,9.8512,9.8137,9.8137,146307.0
2016-06-15 12:15:00,13.1,13.12,13.09,13.12,166878.0,9.8212,9.8362,9.8137,9.8362,166878.0
2016-06-15 12:20:00,13.12,13.14,13.11,13.13,62797.0,9.8362,9.8512,9.8287,9.8437,62797.0
2016-06-15 12:25:00,13.13,13.14,13.13,13.13,18569.0,9.8437,9.8512,9.8437,9.8437,18569.0
2016-06-15 12:30:00,13.13,13.15,13.13,13.15,29378.0,9.8437,9.8587,9.8437,9.8587,29378.0
2016-06-15 12:35:00,13.15,13.15,13.13,13.14,44693.0,9.8587,9.8587,9.8437,9.8512,44693.0
2016-06-15 12:40:00,13.13,13.15,13.13,13.15,21357.0,9.8437,9.8587,9.8437,9.8587,21357.0
2016-06-15 12:45:00,13.15,13.16,13.14,13.15,29289.0,9.8587,9.8662,9.8512,9.8587,29289.0
2016-06-15 12:50:00,13.15,13.15,13.13,13.14,39783.0,9.8587,9.8587,9.8437,9.8512,39783.0
2016-06-15 12:55:00,13.14,13.15,13.12,13.13,54264.0,9.8512,9.8587,9.8362,9.8437,54264.0
2016-06-15 13:00:00,13.14,13.15,13.13,13.15,17502.0,9.8512,9.8587,9.8437,9.8587,17502.0
2016-06-15 13:05:00,13.15,13.15,13.11,13.13,59219.0,9.8587,9.8587,9.8287,9.8437,59219.0
2016-06-15 13:10:00,13.13,13.13,13.12,13.13,32862.0,9.8437,9.8437,9.8362,9.8437,32862.0
2016-06-15 13:15:00,13.13,13.13,13.1,13.1,53763.0,9.8437,9.8437,9.8212,9.8212,53763.0
2016-06-15 13:20:00,13.1,13.1,13.07,13.08,40277.0,9.8212,9.8212,9.7987,9.8062,40277.0
2016-06-15 13:25:00,13.08,13.11,13.07,13.11,59334.0,9.8062,9.8287,9.7987,9.8287,59334.0
2016-06-15 13:30:00,13.11,13.12,13.1,13.12,19272.0,9.8287,9.8362,9.8212,9.8362,19272.0
2016-06-15 13:35:00,13.12,13.12,13.11,13.12,16040.0,9.8362,9.8362,9.8287,9.8362,16040.0
2016-06-15 13:40:00,13.12,13.13,13.11,13.13,24672.0,9.8362,9.8437,9.8287,9.8437,24672.0
2016-06-15 13:45:00,13.13,13.13,13.1,13.12,52521.0,9.8437,9.8437,9.8212,9.8362,52521.0
2016-06-15 13:50:00,13.12,13.13,13.11,13.12,19884.0,9.8362,9.8437,9.8287,9.8362,19884.0
2016-06-15 13:55:00,13.12,13.13,13.1,13.11,73286.0,9.8362,9.8437,9.8212,9.8287,73286.0
2016-06-15 14:00:00,13.11,13.15,13.1,13.13,120754.0,9.8287,9.8587,9.8212,9.8437,120754.0
2016-06-15 14:05:00,13.13,13.15,13.07,13.08,94468.0,9.8437,9.8587,9.7987,9.8062,94468.0
2016-06-15 14:10:00,13.08,13.11,13.07,13.08,38651.0,9.8062,9.8287,9.7987,9.8062,38651.0
2016-06-15 14:15:00,13.08,13.11,13.07,13.09,48823.0,9.8062,9.8287,9.7987,9.8137,48823.0
2016-06-15 14:20:00,13.1,13.1,13.06,13.07,154784.0,9.8212,9.8212,9.7912,9.7987,154784.0
2016-06-15 14:25:00,13.07,13.08,13.03,13.03,130657.0,9.7987,9.8062,9.7687,9.7687,130657.0
2016-06-15 14:30:00,13.03,13.08,13.02,13.06,128795.0,9.7687,9.8062,9.7612,9.7912,128795.0
2016-06-15 14:35:00,13.06,13.08,13.06,13.08,16524.0,9.7912,9.8062,9.7912,9.8062,16524.0
2016-06-15 14:40:00,13.08,13.1,13.07,13.1,43202.0,9.8062,9.8212,9.7987,9.8212,43202.0
2016-06-15 14:45:00,13.1,13.11,13.08,13.11,167060.0,9.8212,9.8287,9.8062,9.8287,167060.0
2016-06-15 14:50:00,13.1,13.1,13.07,13.07,64339.0,9.8212,9.8212,9.7987,9.7987,64339.0
2016-06-15 14:55:00,13.07,13.1,13.07,13.1,38248.0,9.7987,9.8212,9.7987,9.8212,38248.0
2016-06-15 15:00:00,13.1,13.11,13.09,13.11,34858.0,9.8212,9.8287,9.8137,9.8287,34858.0
2016-06-15 15:05:00,13.1,13.11,13.09,13.11,60359.0,9.8212,9.8287,9.8137,9.8287,60359.0
2016-06-15 15:10:00,13.11,13.11,13.09,13.11,54320.0,9.8287,9.8287,9.8137,9.8287,54320.0
2016-06-15 15:15:00,13.11,13.11,13.08,13.11,51200.0,9.8287,9.8287,9.8062,9.8287,51200.0
2016-06-15 15:20:00,13.11,13.12,13.1,13.11,30860.0,9.8287,9.8362,9.8212,9.8287,30860.0
2016-06-15 15:25:00,13.11,13.11,13.09,13.1,28234.0,9.8287,9.8287,9.8137,9.8212,28234.0
2016-06-15 15:30:00,13.09,13.1,13.07,13.07,63056.0,9.8137,9.8212,9.7987,9.7987,63056.0
2016-06-15 15:35:00,13.07,13.08,13.04,13.04,191846.0,9.7987,9.8062,9.7762,9.7762,191846.0
2016-06-15 15:40:00,13.04,13.05,13.0,13.01,158178.0,9.7762,9.7837,9.7462,9.7537,158178.0
2016-06-15 15:45:00,13.01,13.03,12.99,13.03,269790.0,9.7537,9.7687,9.7388,9.7687,269790.0
2016-06-15 15:50:00,13.02,13.03,12.99,13.01,782988.0,9.7612,9.7687,9.7388,9.7537,782988.0
2016-06-15 15:55:00,13.01,13.03,13.0,13.01,668665.0,9.7537,9.7687,9.7462,9.7537,668665.0
2016-06-16 09:30:00,12.94,12.98,12.88,12.88,171946.0,9.7013,9.7313,9.6563,9.6563,171946.0
2016-06-16 09:35:00,12.89,12.9,12.78,12.8,256759.0,9.6638,9.6713,9.5813,9.5963,256759.0
2016-06-16 09:40:00,12.79,12.84,12.78,12.84,132946.0,9.5888,9.6263,9.5813,9.6263,132946.0
2016-06-16 09:45:00,12.83,12.86,12.8,12.84,101958.0,9.6188,9.6413,9.5963,9.6263,101958.0
2016-06-16 09:50:00,12.84,12.85,12.83,12.84,78311.0,9.6263,9.6338,9.6188,9.6263,78311.0
2016-06-16 09:55:00,12.83,12.84,12.8,12.81,119722.0,9.6188,9.6263,9.5963,9.6038,119722.0
2016-06-16 10:00:00,12.81,12.84,12.79,12.84,95058.0,9.6038,9.6263,9.5888,9.6263,95058.0
2016-06-16 10:05:00,12.83,12.84,12.77,12.79,274687.0,9.6188,9.6263,9.5738,9.5888,274687.0
2016-06-16 10:10:00,12.79,12.8,12.77,12.79,214868.0,9.5888,9.5963,9.5738,9.5888,214868.0
2016-06-16 10:15:00,12.8,12.81,12.77,12.78,183513.0,9.5963,9.6038,9.5738,9.5813,183513.0
2016-06-16 10:20:00,12.77,12.79,12.75,12.76,115962.0,9.5738,9.5888,9.5588,9.5663,115962.0
2016-06-16 10:25:00,12.76,12.78,12.73,12.75,117798.0,9.5663,9.5813,9.5438,9.5588,117798.0
2016-06-16 10:30:00,12.75,12.77,12.74,12.75,84110.0,9.5588,9.5738,9.5513,9.5588,84110.0
2016-06-16 10:35:00,12.75,12.76,12.71,12.71,127011.0,9.5588,9.5663,9.5288,9.5288,127011.0
2016-06-16 10:40:00,12.71,12.74,12.71,12.72,200579.0,9.5288,9.5513,9.5288,9.5363,200579.0
2016-06-16 10:45:00,12.73,12.73,12.72,12.73,42221.0,9.5438,9.5438,9.5363,9.5438,42221.0
2016-06-16 10:50:00,12.72,12.74,12.71,12.74,84102.0,9.5363,9.5513,9.5288,9.5513,84102.0
2016-06-16 10:55:00,12.73,12.74,12.72,12.72,129174.0,9.5438,9.5513,9.5363,9.5363,129174.0
2016-06-16 11:00:00,12.72,12.76,12.72,12.75,134255.0,9.5363,9.5663,9.5363,9.5588,134255.0
2016-06-16 11:05:00,12.75,12.76,12.74,12.76,63133.0,9.5588,9.5663,9.5513,9.5663,63133.0
2016-06-16 11:10:00,12.76,12.77,12.75,12.77,116585.0,9.5663,9.5738,9.5588,9.5738,116585.0
2016-06-16 11:15:00,12.76,12.77,12.74,12.75,100885.0,9.5663,9.5738,9.5513,9.5588,100885.0
2016-06-16 11:20:00,12.75,12.77,12.74,12.76,111870.0,9.5588,9.5738,9.5513,9.5663,111870.0
2016-06-16 11:25:00,12.77,12.81,12.76,12.79,204933.0,9.5738,9.6038,9.5663,9.5888,204933.0
2016-06-16 11:30:00,12.8,12.83,12.79,12.81,315620.0,9.5963,9.6188,9.5888,9.6038,315620.0
2016-06-16 11:35:00,12.82,12.82,12.8,12.81,104992.0,9.6113,9.6113,9.5963,9.6038,104992.0
2016-06-16 11:40:00,12.8,12.81,12.78,12.79,74206.0,9.5963,9.6038,9.5813,9.5888,74206.0
2016-06-16 11:45:00,12.79,12.8,12.79,12.79,17395.0,9.5888,9.5963,9.5888,9.5888,17395.0
2016-06-16 11:50:00,12.79,12.8,12.79,12.8,35405.0,9.5888,9.5963,9.5888,9.5963,35405.0
2016-06-16 11:55:00,12.8,12.8,12.76,12.77,109414.0,9.5963,9.5963,9.5663,9.5738,109414.0
2016-06-16 12:00:00,12.77,12.78,12.75,12.77,126086.0,9.5738,9.5813,9.5588,9.5738,126086.0
2016-06-16 12:05:00,12.78,12.78,12.76,12.77,58604.0,9.5813,9.5813,9.5663,9.5738,58604.0
2016-06-16 12:10:00,12.77,12.77,12.74,12.75,101076.0,9.5738,9.5738,9.5513,9.5588,101076.0
2016-06-16 12:15:00,12.76,12.78,12.74,12.78,122839.0,9.5663,9.5813,9.5513,9.5813,122839.0
2016-06-16 12:20:00,12.78,12.87,12.77,12.87,242445.0,9.5813,9.6488,9.5738,9.6488,242445.0
2016-06-16 12:25:00,12.87,12.88,12.84,12.88,98988.0,9.6488,9.6563,9.6263,9.6563,98988.0
2016-06-16 12:30:00,12.88,12.88,12.85,12.86,39215.0,9.6563,9.6563,9.6338,9.6413,39215.0
2016-06-16 12:35:00,12.87,12.92,12.86,12.91,55805.0,9.6488,9.6863,9.6413,9.6788,55805.0
2016-06-16 12:40:00,12.91,12.94,12.89,12.93,84502.0,9.6788,9.7013,9.6638,9.6938,84502.0
2016-06-16 12:45:00,12.93,12.94,12.89,12.9,53532.0,9.6938,9.7013,9.6638,9.6713,53532.0
2016-06-16 12:50:00,12.9,12.92,12.89,12.91,38040.0,9.6713,9.6863,9.6638,9.6788,38040.0
2016-06-16 12:55:00,12.92,12.92,12.9,12.91,25679.0,9.6863,9.6863,9.6713,9.6788,25679.0
2016-06-16 13:00:00,12.92,12.96,12.91,12.94,56993.0,9.6863,9.7163,9.6788,9.7013,56993.0
2016-06-16 13:05:00,12.94,12.94,12.89,12.94,98536.0,9.7013,9.7013,9.6638,9.7013,98536.0
2016-06-16 13:10:00,12.94,12.96,12.92,12.93,67372.0,9.7013,9.7163,9.6863,9.6938,67372.0
2016-06-16 13:15:00,12.94,12.96,12.91,12.96,50756.0,9.7013,9.7163,9.6788,9.7163,50756.0
2016-06-16 13:20:00,12.96,12.96,12.92,12.94,73672.0,9.7163,9.7163,9.6863,9.7013,73672.0
2016-06-16 13:25:00,12.95,12.97,12.93,12.94,61854.0,9.7088,9.7238,9.6938,9.7013,61854.0
2016-06-16 13:30:00,12.94,12.95,12.9,12.91,57038.0,9.7013,9.7088,9.6713,9.6788,57038.0
2016-06-16 13:35:00,12.91,12.93,12.9,12.93,43171.0,9.6788,9.6938,9.6713,9.6938,43171.0
2016-06-16 13:40:00,12.93,12.94,12.91,12.93,32701.0,9.6938,9.7013,9.6788,9.6938,32701.0
2016-06-16 13:45:00,12.93,12.93,12.88,12.9,64078.0,9.6938,9.6938,9.6563,9.6713,64078.0
2016-06-16 13:50:00,12.9,12.9,12.88,12.9,20359.0,9.6713,9.6713,9.6563,9.6713,20359.0
2016-06-16 13:55:00,12.9,12.91,12.88,12.88,71961.0,9.6713,9.6788,9.6563,9.6563,71961.0
2016-06-16 14:00:00,12.88,12.92,12.88,12.92,43859.0,9.6563,9.6863,9.6563,9.6863,43859.0
2016-06-16 14:05:00,12.92,12.92,12.9,12.91,36368.0,9.6863,9.6863,9.6713,9.6788,36368.0
2016-06-16 14:10:00,12.9,12.95,12.9,12.93,60328.0,9.6713,9.7088,9.6713,9.6938,60328.0
2016-06-16 14:15:00,12.94,12.96,12.93,12.96,64538.0,9.7013,9.7163,9.6938,9.7163,64538.0
2016-06-16 14:20:00,12.96,12.96,12.93,12.95,66697.0,9.7163,9.7163,9.6938,9.7088,66697.0
2016-06-16 14:25:00,12.95,12.96,12.91,12.93,64316.0,9.7088,9.7163,9.6788,9.6938,64316.0
2016-06-16 14:30:00,12.93,12.94,12.91,12.92,71777.0,9.6938,9.7013,9.6788,9.6863,71777.0
2016-06-16 14:35:00,12.92,12.94,12.91,12.94,47040.0,9.6863,9.7013,9.6788,9.7013,47040.0
2016-06-16 14:40:00,12.94,12.95,12.92,12.95,39779.0,9.7013,9.7088,9.6863,9.7088,39779.0
2016-06-16 14:45:00,12.95,12.95,12.93,12.95,32621.0,9.7088,9.7088,9.6938,9.7088,32621.0
2016-06-16 14:50:00,12.95,12.98,12.93,12.98,57902.0,9.7088,9.7313,9.6938,9.7313,57902.0
2016-06-16 14:55:00,12.98,12.98,12.94,12.94,65632.0,9.7313,9.7313,9.7013,9.7013,65632.0
2016-06-16 15:00:00,12.95,12.97,12.94,12.96,49704.0,9.7088,9.7238,9.7013,9.7163,49704.0
2016-06-16 15:05:00,12.96,12.97,12.94,12.97,48199.0,9.7163,9.7238,9.7013,9.7238,48199.0
2016-06-16 15:10:00,12.97,12.98,12.96,12.98,49298.0,9.7238,9.7313,9.7163,9.7313,49298.0
2016-06-16 15:15:00,12.98,13.0,12.97,12.99,86929.0,9.7313,9.7462,9.7238,9.7388,86929.0
2016-06-16 15:20:00,12.98,13.0,12.97,13.0,48501.0,9.7313,9.7462,9.7238,9.7462,48501.0
2016-06-16 15:25:00,13.0,13.01,12.99,13.01,124889.0,9.7462,9.7537,9.7388,9.7537,124889.0
2016-06-16 15:30:00,13.0,13.02,13.0,13.01,85660.0,9.7462,9.7612,9.7462,9.7537,85660.0
2016-06-16 15:35:00,13.02,13.02,12.98,12.99,104221.0,9.7612,9.7612,9.7313,9.7388,104221.0
2016-06-16 15:40:00,12.99,13.01,12.98,13.01,84855.0,9.7388,9.7537,9.7313,9.7537,84855.0
2016-06-16 15:45:00,13.01,13.01,12.98,13.0,192690.0,9.7537,9.7537,9.7313,9.7462,192690.0
2016-06-16 15:50:00,13.0,13.0,12.96,12.98,189417.0,9.7462,9.7462,9.7163,9.7313,189417.0
2016-06-16 15:55:00,12.99,13.0,12.97,12.98,508945.0,9.7388,9.7462,9.7238,9.7313,508945.0
2016-06-17 09:30:00,12.98,13.06,12.96,13.0,1115717.0,9.7313,9.7912,9.7163,9.7462,1115717.0
2016-06-17 09:35:00,12.99,13.05,12.98,13.02,108043.0,9.7388,9.7837,9.7313,9.7612,108043.0
2016-06-17 09:40:00,13.02,13.11,13.01,13.11,105724.0,9.7612,9.8287,9.7537,9.8287,105724.0
2016-06-17 09:45:00,13.12,13.13,13.08,13.13,93234.0,9.8362,9.8437,9.8062,9.8437,93234.0
2016-06-17 09:50:00,13.13,13.16,13.11,13.13,100510.0,9.8437,9.8662,9.8287,9.8437,100510.0
2016-06-17 09:55:00,13.13,13.17,13.12,13.17,55774.0,9.8437,9.8737,9.8362,9.8737,55774.0
2016-06-17 10:00:00,13.17,13.18,13.11,13.13,154525.0,9.8737,9.8812,9.8287,9.8437,154525.0
2016-06-17 10:05:00,13.13,13.14,13.1,13.11,122800.0,9.8437,9.8512,9.8212,9.8287,122800.0
2016-06-17 10:10:00,13.12,13.15,13.1,13.15,91528.0,9.8362,9.8587,9.8212,9.8587,91528.0
2016-06-17 10:15:00,13.15,13.15,13.12,13.13,114470.0,9.8587,9.8587,9.8362,9.8437,114470.0
2016-06-17 10:20:00,13.13,13.14,13.09,13.1,113123.0,9.8437,9.8512,9.8137,9.8212,113123.0
2016-06-17 10:25:00,13.1,13.12,13.09,13.09,159297.0,9.8212,9.8362,9.8137,9.8137,159297.0
2016-06-17 10:30:00,13.1,13.11,13.07,13.09,174427.0,9.8212,9.8287,9.7987,9.8137,174427.0
2016-06-17 10:35:00,13.09,13.13,13.08,13.13,258504.0,9.8137,9.8437,9.8062,9.8437,258504.0
2016-06-17 10:40:00,13.13,13.14,13.12,13.14,71905.0,9.8437,9.8512,9.8362,9.8512,71905.0
2016-06-17 10:45:00,13.14,13.15,13.13,13.13,66478.0,9.8512,9.8587,9.8437,9.8437,66478.0
2016-06-17 10:50:00,13.13,13.14,13.1,13.11,96054.0,9.8437,9.8512,9.8212,9.8287,96054.0
2016-06-17 10:55:00,13.11,13.12,13.09,13.1,91688.0,9.8287,9.8362,9.8137,9.8212,91688.0
2016-06-17 11:00:00,13.1,13.1,13.05,13.05,166491.0,9.8212,9.8212,9.7837,9.7837,166491.0
2016-06-17 11:05:00,13.05,13.06,13.03,13.04,260686.0,9.7837,9.7912,9.7687,9.7762,260686.0
2016-06-17 11:10:00,13.04,13.05,13.01,13.02,265873.0,9.7762,9.7837,9.7537,9.7612,265873.0
2016-06-17 11:15:00,13.02,13.04,13.0,13.04,216478.0,9.7612,9.7762,9.7462,9.7762,216478.0
2016-06-17 11:20:00,13.04,13.04,13.02,13.02,92677.0,9.7762,9.7762,9.7612,9.7612,92677.0
2016-06-17 11:25:00,13.03,13.03,13.01,13.03,67710.0,9.7687,9.7687,9.7537,9.7687,67710.0
2016-06-17 11:30:00,13.02,13.04,13.01,13.02,90172.0,9.7612,9.7762,9.7537,9.7612,90172.0
2016-06-17 11:35:00,13.02,13.06,13.01,13.06,105503.0,9.7612,9.7912,9.7537,9.7912,105503.0
2016-06-17 11:40:00,13.06,13.09,13.05,13.09,74871.0,9.7912,9.8137,9.7837,9.8137,74871.0
2016-06-17 11:45:00,13.09,13.1,13.08,13.1,25009.0,9.8137,9.8212,9.8062,9.8212,25009.0
2016-06-17 11:50:00,13.1,13.1,13.08,13.09,40876.0,9.8212,9.8212,9.8062,9.8137,40876.0
2016-06-17 11:55:00,13.08,13.09,13.05,13.07,101267.0,9.8062,9.8137,9.7837,9.7987,101267.0
2016-06-17 12:00:00,13.08,13.1,13.07,13.09,27944.0,9.8062,9.8212,9.7987,9.8137,27944.0
2016-06-17 12:05:00,13.09,13.12,13.08,13.12,36351.0,9.8137,9.8362,9.8062,9.8362,36351.0
2016-06-17 12:10:00,13.12,13.13,13.11,13.13,26490.0,9.8362,9.8437,9.8287,9.8437,26490.0
2016-06-17 12:15:00,13.13,13.13,13.07,13.1,81491.0,9.8437,9.8437,9.7987,9.8212,81491.0
2016-06-17 12:20:00,13.1,13.12,13.09,13.11,52012.0,9.8212,9.8362,9.8137,9.8287,52012.0
2016-06-17 12:25:00,13.11,13.12,13.1,13.12,30085.0,9.8287,9.8362,9.8212,9.8362,30085.0
2016-06-17 12:30:00,13.12,13.13,13.1,13.11,58016.0,9.8362,9.8437,9.8212,9.8287,58016.0
2016-06-17 12:35:00,13.1,13.11,13.07,13.08,82617.0,9.8212,9.8287,9.7987,9.8062,82617.0
2016-06-17 12:40:00,13.08,13.09,13.07,13.09,20652.0,9.8062,9.8137,9.7987,9.8137,20652.0
2016-06-17 12:45:00,13.09,13.1,13.05,13.06,88988.0,9.8137,9.8212,9.7837,9.7912,88988.0
2016-06-17 12:50:00,13.06,13.07,13.05,13.06,33200.0,9.7912,9.7987,9.7837,9.7912,33200.0
2016-06-17 12:55:00,13.06,13.07,13.04,13.06,53977.0,9.7912,9.7987,9.7762,9.7912,53977.0
2016-06-17 13:00:00,13.06,13.06,13.03,13.06,88418.0,9.7912,9.7912,9.7687,9.7912,88418.0
2016-06-17 13:05:00,13.06,13.11,13.05,13.11,39764.0,9.7912,9.8287,9.7837,9.8287,39764.0
2016-06-17 13:10:00,13.1,13.11,13.06,13.06,80871.0,9.8212,9.8287,9.7912,9.7912,80871.0
2016-06-17 13:15:00,13.06,13.08,13.05,13.07,71949.0,9.7912,9.8062,9.7837,9.7987,71949.0
2016-06-17 13:20:00,13.08,13.08,13.06,13.06,32577.0,9.8062,9.8062,9.7912,9.7912,32577.0
2016-06-17 13:25:00,13.07,13.08,13.06,13.06,53696.0,9.7987,9.8062,9.7912,9.7912,53696.0
2016-06-17 13:30:00,13.06,13.08,13.05,13.07,82281.0,9.7912,9.8062,9.7837,9.7987,82281.0
2016-06-17 13:35:00,13.07,13.08,13.06,13.07,36263.0,9.7987,9.8062,9.7912,9.7987,36263.0
2016-06-17 13:40:00,13.07,13.11,13.07,13.09,106062.0,9.7987,9.8287,9.7987,9.8137,106062.0
2016-06-17 13:45:00,13.09,13.1,13.08,13.1,21678.0,9.8137,9.8212,9.8062,9.8212,21678.0
2016-06-17 13:50:00,13.1,13.12,13.09,13.11,64661.0,9.8212,9.8362,9.8137,9.8287,64661.0
2016-06-17 13:55:00,13.11,13.13,13.1,13.12,46375.0,9.8287,9.8437,9.8212,9.8362,46375.0
2016-06-17 14:00:00,13.13,13.14,13.11,13.12,79326.0,9.8437,9.8512,9.8287,9.8362,79326.0
2016-06-17 14:05:00,13.11,13.12,13.07,13.11,101343.0,9.8287,9.8362,9.7987,9.8287,101343.0
2016-06-17 14:10:00,13.11,13.12,13.1,13.12,74608.0,9.8287,9.8362,9.8212,9.8362,74608.0
2016-06-17 14:15:00,13.12,13.14,13.11,13.12,62189.0,9.8362,9.8512,9.8287,9.8362,62189.0
2016-06-17 14:20:00,13.11,13.15,13.1,13.14,81411.0,9.8287,9.8587,9.8212,9.8512,81411.0
2016-06-17 14:25:00,13.14,13.15,13.13,13.15,29752.0,9.8512,9.8587,9.8437,9.8587,29752.0
2016-06-17 14:30:00,13.15,13.17,13.14,13.17,47316.0,9.8587,9.8737,9.8512,9.8737,47316.0
2016-06-17 14:35:00,13.17,13.17,13.12,13.13,115430.0,9.8737,9.8737,9.8362,9.8437,115430.0
2016-06-17 14:40:00,13.13,13.17,13.11,13.16,222482.0,9.8437,9.8737,9.8287,9.8662,222482.0
2016-06-17 14:45:00,13.16,13.16,13.15,13.15,24324.0,9.8662,9.8662,9.8587,9.8587,24324.0
2016-06-17 14:50:00,13.16,13.16,13.15,13.16,36068.0,9.8662,9.8662,9.8587,9.8662,36068.0
2016-06-17 14:55:00,13.15,13.16,13.13,13.13,54432.0,9.8587,9.8662,9.8437,9.8437,54432.0
2016-06-17 15:00:00,13.14,13.15,13.13,13.14,67387.0,9.8512,9.8587,9.8437,9.8512,67387.0
2016-06-17 15:05:00,13.14,13.14,13.1,13.11,65272.0,9.8512,9.8512,9.8212,9.8287,65272.0
2016-06-17 15:10:00,13.1,13.12,13.09,13.12,89234.0,9.8212,9.8362,9.8137,9.8362,89234.0
2016-06-17 15:15:00,13.12,13.12,13.09,13.1,62755.0,9.8362,9.8362,9.8137,9.8212,62755.0
2016-06-17 15:20:00,13.1,13.11,13.09,13.11,70131.0,9.8212,9.8287,9.8137,9.8287,70131.0
2016-06-17 15:25:00,13.11,13.16,13.1,13.16,188085.0,9.8287,9.8662,9.8212,9.8662,188085.0
2016-06-17 15:30:00,13.16,13.16,13.11,13.14,343167.0,9.8662,9.8662,9.8287,9.8512,343167.0
2016-06-17 15:35:00,13.14,13.15,13.12,13.14,267112.0,9.8512,9.8587,9.8362,9.8512,267112.0
2016-06-17 15:40:00,13.14,13.15,13.11,13.15,222984.0,9.8512,9.8587,9.8287,9.8587,222984.0
2016-06-17 15:45:00,13.14,13.15,13.09,13.1,358894.0,9.8512,9.8587,9.8137,9.8212,358894.0
2016-06-17 15:50:00,13.1,13.12,13.1,13.12,280176.0,9.8212,9.8362,9.8212,9.8362,280176.0
2016-06-17 15:55:00,13.12,13.12,13.1,13.12,1186085.0,9.8362,9.8362,9.8212,9.8362,1186085.0
2016-06-20 09:30:00,13.28,13.38,13.23,13.34,232725.0,9.9562,10.0311,9.9187,10.0012,232725.0
2016-06-20 09:35:00,13.34,13.36,13.29,13.32,103376.0,10.0012,10.0161,9.9637,9.9862,103376.0
2016-06-20 09:40:00,13.32,13.34,13.28,13.29,64708.0,9.9862,10.0012,9.9562,9.9637,64708.0
2016-06-20 09:45:00,13.3,13.31,13.26,13.29,97141.0,9.9712,9.9787,9.9412,9.9637,97141.0
2016-06-20 09:50:00,13.29,13.3,13.25,13.28,43625.0,9.9637,9.9712,9.9337,9.9562,43625.0
2016-06-20 09:55:00,13.27,13.28,13.25,13.28,80099.0,9.9487,9.9562,9.9337,9.9562,80099.0
2016-06-20 10:00:00,13.28,13.29,13.26,13.27,141885.0,9.9562,9.9637,9.9412,9.9487,141885.0
2016-06-20 10:05:00,13.28,13.3,13.27,13.28,120493.0,9.9562,9.9712,9.9487,9.9562,120493.0
2016-06-20 10:10:00,13.28,13.29,13.26,13.27,45593.0,9.9562,9.9637,9.9412,9.9487,45593.0
2016-06-20 10:15:00,13.27,13.29,13.26,13.28,154578.0,9.9487,9.9637,9.9412,9.9562,154578.0
2016-06-20 10:20:00,13.28,13.28,13.27,13.28,107336.0,9.9562,9.9562,9.9487,9.9562,107336.0
2016-06-20 10:25:00,13.28,13.29,13.26,13.27,88749.0,9.9562,9.9637,9.9412,9.9487,88749.0
2016-06-20 10:30:00,13.27,13.3,13.25,13.28,257325.0,9.9487,9.9712,9.9337,9.9562,257325.0
2016-06-20 10:35:00,13.28,13.28,13.23,13.24,121736.0,9.9562,9.9562,9.9187,9.9262,121736.0
2016-06-20 10:40:00,13.24,13.28,13.24,13.25,111396.0,9.9262,9.9562,9.9262,9.9337,111396.0
2016-06-20 10:45:00,13.25,13.25,13.22,13.25,121774.0,9.9337,9.9337,9.9112,9.9337,121774.0
2016-06-20 10:50:00,13.25,13.25,13.21,13.22,71711.0,9.9337,9.9337,9.9037,9.9112,71711.0
2016-06-20 10:55:00,13.21,13.24,13.2,13.21,168018.0,9.9037,9.9262,9.8962,9.9037,168018.0
2016-06-20 11:00:00,13.2,13.21,13.18,13.18,105101.0,9.8962,9.9037,9.8812,9.8812,105101.0
2016-06-20 11:05:00,13.19,13.2,13.17,13.19,93372.0,9.8887,9.8962,9.8737,9.8887,93372.0
2016-06-20 11:10:00,13.18,13.2,13.17,13.17,137335.0,9.8812,9.8962,9.8737,9.8737,137335.0
2016-06-20 11:15:00,13.17,13.2,13.16,13.19,115821.0,9.8737,9.8962,9.8662,9.8887,115821.0
2016-06-20 11:20:00,13.2,13.21,13.15,13.17,92033.0,9.8962,9.9037,9.8587,9.8737,92033.0
2016-06-20 11:25:00,13.18,13.19,13.14,13.16,117283.0,9.8812,9.8887,9.8512,9.8662,117283.0
2016-06-20 11:30:00,13.15,13.16,13.14,13.15,91622.0,9.8587,9.8662,9.8512,9.8587,91622.0
2016-06-20 11:35:00,13.15,13.16,13.14,13.15,87863.0,9.8587,9.8662,9.8512,9.8587,87863.0
2016-06-20 11:40:00,13.16,13.17,13.14,13.17,137409.0,9.8662,9.8737,9.8512,9.8737,137409.0
2016-06-20 11:45:00,13.17,13.17,13.14,13.15,62048.0,9.8737,9.8737,9.8512,9.8587,62048.0
2016-06-20 11:50:00,13.14,13.17,13.14,13.15,87882.0,9.8512,9.8737,9.8512,9.8587,87882.0
2016-06-20 11:55:00,13.15,13.16,13.13,13.16,177882.0,9.8587,9.8662,9.8437,9.8662,177882.0
2016-06-20 12:00:00,13.16,13.17,13.14,13.17,85471.0,9.8662,9.8737,9.8512,9.8737,85471.0
2016-06-20 12:05:00,13.17,13.17,13.15,13.16,66440.0,9.8737,9.8737,9.8587,9.8662,66440.0
2016-06-20 12:10:00,13.16,13.17,13.13,13.15,73550.0,9.8662,9.8737,9.8437,9.8587,73550.0
2016-06-20 12:15:00,13.15,13.15,13.11,13.11,162682.0,9.8587,9.8587,9.8287,9.8287,162682.0
2016-06-20 12:20:00,13.11,13.13,13.11,13.13,80863.0,9.8287,9.8437,9.8287,9.8437,80863.0
2016-06-20 12:25:00,13.12,13.14,13.1,13.12,132521.0,9.8362,9.8512,9.8212,9.8362,132521.0
2016-06-20 12:30:00,13.12,13.14,13.11,13.12,85732.0,9.8362,9.8512,9.8287,9.8362,85732.0
2016-06-20 12:35:00,13.12,13.14,13.12,13.13,55188.0,9.8362,9.8512,9.8362,9.8437,55188.0
2016-06-20 12:40:00,13.13,13.14,13.12,13.12,40710.0,9.8437,9.8512,9.8362,9.8362,40710.0
2016-06-20 12:45:00,13.13,13.14,13.1,13.13,102985.0,9.8437,9.8512,9.8212,9.8437,102985.0
2016-06-20 12:50:00,13.13,13.15,13.12,13.14,63838.0,9.8437,9.8587,9.8362,9.8512,63838.0
2016-06-20 12:55:00,13.14,13.15,13.12,13.13,81319.0,9.8512,9.8587,9.8362,9.8437,81319.0
2016-06-20 13:00:00,13.13,13.15,13.13,13.15,82917.0,9.8437,9.8587,9.8437,9.8587,82917.0
2016-06-20 13:05:00,13.15,13.15,13.14,13.15,28594.0,9.8587,9.8587,9.8512,9.8587,28594.0
2016-06-20 13:10:00,13.15,13.15,13.1,13.1,89832.0,9.8587,9.8587,9.8212,9.8212,89832.0
2016-06-20 13:15:00,13.1,13.12,13.09,13.11,337073.0,9.8212,9.8362,9.8137,9.8287,337073.0
2016-06-20 13:20:00,13.11,13.13,13.11,13.12,48957.0,9.8287,9.8437,9.8287,9.8362,48957.0
2016-06-20 13:25:00,13.12,13.13,13.1,13.11,341871.0,9.8362,9.8437,9.8212,9.8287,341871.0
2016-06-20 13:30:00,13.11,13.13,13.1,13.11,135881.0,9.8287,9.8437,9.8212,9.8287,135881.0
2016-06-20 13:35:00,13.1,13.12,13.09,13.11,150651.0,9.8212,9.8362,9.8137,9.8287,150651.0
2016-06-20 13:40:00,13.1,13.12,13.08,13.11,121213.0,9.8212,9.8362,9.8062,9.8287,121213.0
2016-06-20 13:45:00,13.11,13.12,13.1,13.12,163081.0,9.8287,9.8362,9.8212,9.8362,163081.0
2016-06-20 13:50:00,13.12,13.12,13.11,13.12,219547.0,9.8362,9.8362,9.8287,9.8362,219547.0
2016-06-20 13:55:00,13.11,13.15,13.11,13.15,113713.0,9.8287,9.8587,9.8287,9.8587,113713.0
2016-06-20 14:00:00,13.15,13.15,13.13,13.14,103050.0,9.8587,9.8587,9.8437,9.8512,103050.0
2016-06-20 14:05:00,13.14,13.15,13.13,13.15,70937.0,9.8512,9.8587,9.8437,9.8587,70937.0
2016-06-20 14:10:00,13.15,13.17,13.13,13.17,134715.0,9.8587,9.8737,9.8437,9.8737,134715.0
2016-06-20 14:15:00,13.17,13.17,13.14,13.14,104649.0,9.8737,9.8737,9.8512,9.8512,104649.0
2016-06-20 14:20:00,13.14,13.16,13.14,13.16,66691.0,9.8512,9.8662,9.8512,9.8662,66691.0
2016-06-20 14:25:00,13.16,13.16,13.11,13.13,122755.0,9.8662,9.8662,9.8287,9.8437,122755.0
2016-06-20 14:30:00,13.13,13.13,13.12,13.13,79007.0,9.8437,9.8437,9.8362,9.8437,79007.0
2016-06-20 14:35:00,13.13,13.15,13.13,13.15,58040.0,9.8437,9.8587,9.8437,9.8587,58040.0
2016-06-20 14:40:00,13.15,13.16,13.14,13.16,120776.0,9.8587,9.8662,9.8512,9.8662,120776.0
2016-06-20 14:45:00,13.16,13.16,13.15,13.15,74778.0,9.8662,9.8662,9.8587,9.8587,74778.0
2016-06-20 14:50:00,13.16,13.16,13.14,13.16,53281.0,9.8662,9.8662,9.8512,9.8662,53281.0
2016-06-20 14:55:00,13.16,13.16,13.14,13.14,73416.0,9.8662,9.8662,9.8512,9.8512,73416.0
2016-06-20 15:00:00,13.14,13.15,13.12,13.12,57232.0,9.8512,9.8587,9.8362,9.8362,57232.0
2016-06-20 15:05:00,13.13,13.13,13.11,13.11,64975.0,9.8437,9.8437,9.8287,9.8287,64975.0
2016-06-20 15:10:00,13.11,13.12,13.1,13.11,256455.0,9.8287,9.8362,9.8212,9.8287,256455.0
2016-06-20 15:15:00,13.11,13.11,13.1,13.11,105277.0,9.8287,9.8287,9.8212,9.8287,105277.0
2016-06-20 15:20:00,13.11,13.11,13.1,13.11,190223.0,9.8287,9.8287,9.8212,9.8287,190223.0
2016-06-20 15:25:00,13.11,13.11,13.06,13.07,204286.0,9.8287,9.8287,9.7912,9.7987,204286.0
2016-06-20 15:30:00,13.07,13.09,13.07,13.08,164733.0,9.7987,9.8137,9.7987,9.8062,164733.0
2016-06-20 15:35:00,13.07,13.09,13.07,13.08,107641.0,9.7987,9.8137,9.7987,9.8062,107641.0
2016-06-20 15:40:00,13.08,13.1,13.07,13.08,154776.0,9.8062,9.8212,9.7987,9.8062,154776.0
2016-06-20 15:45:00,13.08,13.09,13.07,13.08,137381.0,9.8062,9.8137,9.7987,9.8062,137381.0
2016-06-20 15:50:00,13.08,13.08,13.06,13.06,300250.0,9.8062,9.8062,9.7912,9.7912,300250.0
2016-06-20 15:55:00,13.06,13.08,13.06,13.07,660610.0,9.7912,9.8062,9.7912,9.7987,660610.0
2016-06-21 09:30:00,13.13,13.18,13.1,13.17,204846.0,9.8437,9.8812,9.8212,9.8737,204846.0
2016-06-21 09:35:00,13.17,13.19,13.09,13.1,157647.0,9.8737,9.8887,9.8137,9.8212,157647.0
2016-06-21 09:40:00,13.1,13.14,13.07,13.14,69628.0,9.8212,9.8512,9.7987,9.8512,69628.0
2016-06-21 09:45:00,13.14,13.15,13.11,13.11,123169.0,9.8512,9.8587,9.8287,9.8287,123169.0
2016-06-21 09:50:00,13.13,13.13,13.11,13.12,72512.0,9.8437,9.8437,9.8287,9.8362,72512.0
2016-06-21 09:55:00,13.12,13.12,13.1,13.12,63787.0,9.8362,9.8362,9.8212,9.8362,63787.0
2016-06-21 10:00:00,13.12,13.12,13.06,13.07,82994.0,9.8362,9.8362,9.7912,9.7987,82994.0
2016-06-21 10:05:00,13.06,13.14,13.06,13.12,98568.0,9.7912,9.8512,9.7912,9.8362,98568.0
2016-06-21 10:10:00,13.13,13.19,13.12,13.19,143495.0,9.8437,9.8887,9.8362,9.8887,143495.0
2016-06-21 10:15:00,13.18,13.18,13.13,13.13,62226.0,9.8812,9.8812,9.8437,9.8437,62226.0
2016-06-21 10:20:00,13.13,13.13,13.07,13.09,146206.0,9.8437,9.8437,9.7987,9.8137,146206.0
2016-06-21 10:25:00,13.09,13.16,13.08,13.16,314394.0,9.8137,9.8662,9.8062,9.8662,314394.0
2016-06-21 10:30:00,13.15,13.18,13.14,13.17,203524.0,9.8587,9.8812,9.8512,9.8737,203524.0
2016-06-21 10:35:00,13.18,13.18,13.16,13.16,67513.0,9.8812,9.8812,9.8662,9.8662,67513.0
2016-06-21 10:40:00,13.17,13.18,13.15,13.18,139494.0,9.8737,9.8812,9.8587,9.8812,139494.0
2016-06-21 10:45:00,13.18,13.18,13.16,13.18,129183.0,9.8812,9.8812,9.8662,9.8812,129183.0
2016-06-21 10:50:00,13.17,13.18,13.17,13.18,63513.0,9.8737,9.8812,9.8737,9.8812,63513.0
2016-06-21 10:55:00,13.17,13.18,13.16,13.16,90427.0,9.8737,9.8812,9.8662,9.8662,90427.0
2016-06-21 11:00:00,13.16,13.17,13.15,13.17,135720.0,9.8662,9.8737,9.8587,9.8737,135720.0
2016-06-21 11:05:00,13.17,13.21,13.16,13.19,250811.0,9.8737,9.9037,9.8662,9.8887,250811.0
2016-06-21 11:10:00,13.19,13.23,13.18,13.22,166102.0,9.8887,9.9187,9.8812,9.9112,166102.0
2016-06-21 11:15:00,13.23,13.25,13.22,13.25,253606.0,9.9187,9.9337,9.9112,9.9337,253606.0
2016-06-21 11:20:00,13.25,13.25,13.23,13.25,90351.0,9.9337,9.9337,9.9187,9.9337,90351.0
2016-06-21 11:25:00,13.25,13.25,13.24,13.25,67664.0,9.9337,9.9337,9.9262,9.9337,67664.0
2016-06-21 11:30:00,13.25,13.25,13.2,13.22,178916.0,9.9337,9.9337,9.8962,9.9112,178916.0
2016-06-21 11:35:00,13.22,13.23,13.21,13.23,146784.0,9.9112,9.9187,9.9037,9.9187,146784.0
2016-06-21 11:40:00,13.22,13.23,13.21,13.23,48004.0,9.9112,9.9187,9.9037,9.9187,48004.0
2016-06-21 11:45:00,13.23,13.23,13.22,13.23,36531.0,9.9187,9.9187,9.9112,9.9187,36531.0
2016-06-21 11:50:00,13.23,13.23,13.21,13.23,133340.0,9.9187,9.9187,9.9037,9.9187,133340.0
2016-06-21 11:55:00,13.23,13.25,13.22,13.25,118489.0,9.9187,9.9337,9.9112,9.9337,118489.0
2016-06-21 12:00:00,13.25,13.25,13.23,13.23,93115.0,9.9337,9.9337,9.9187,9.9187,93115.0
2016-06-21 12:05:00,13.24,13.24,13.22,13.23,155994.0,9.9262,9.9262,9.9112,9.9187,155994.0
2016-06-21 12:10:00,13.23,13.24,13.23,13.24,242305.0,9.9187,9.9262,9.9187,9.9262,242305.0
2016-06-21 12:15:00,13.24,13.25,13.23,13.25,92848.0,9.9262,9.9337,9.9187,9.9337,92848.0
2016-06-21 12:20:00,13.25,13.27,13.24,13.27,122189.0,9.9337,9.9487,9.9262,9.9487,122189.0
2016-06-21 12:25:00,13.27,13.27,13.25,13.26,74377.0,9.9487,9.9487,9.9337,9.9412,74377.0
2016-06-21 12:30:00,13.26,13.29,13.25,13.28,260574.0,9.9412,9.9637,9.9337,9.9562,260574.0
2016-06-21 12:35:00,13.28,13.29,13.27,13.29,74238.0,9.9562,9.9637,9.9487,9.9637,74238.0
2016-06-21 12:40:00,13.28,13.3,13.27,13.29,205067.0,9.9562,9.9712,9.9487,9.9637,205067.0
2016-06-21 12:45:00,13.29,13.3,13.28,13.29,50829.0,9.9637,9.9712,9.9562,9.9637,50829.0
2016-06-21 12:50:00,13.28,13.31,13.28,13.3,144769.0,9.9562,9.9787,9.9562,9.9712,144769.0
2016-06-21 12:55:00,13.3,13.32,13.29,13.32,99225.0,9.9712,9.9862,9.9637,9.9862,99225.0
2016-06-21 13:00:00,13.32,13.32,13.31,13.32,71207.0,9.9862,9.9862,9.9787,9.9862,71207.0
2016-06-21 13:05:00,13.32,13.34,13.31,13.34,149085.0,9.9862,10.0012,9.9787,10.0012,149085.0
2016-06-21 13:10:00,13.34,13.34,13.32,13.34,170583.0,10.0012,10.0012,9.9862,10.0012,170583.0
2016-06-21 13:15:00,13.34,13.34,13.33,13.34,43250.0,10.0012,10.0012,9.9937,10.0012,43250.0
2016-06-21 13:20:00,13.34,13.34,13.32,13.33,64547.0,10.0012,10.0012,9.9862,9.9937,64547.0
2016-06-21 13:25:00,13.33,13.34,13.32,13.32,66894.0,9.9937,10.0012,9.9862,9.9862,66894.0
2016-06-21 13:30:00,13.32,13.32,13.3,13.31,108968.0,9.9862,9.9862,9.9712,9.9787,108968.0
2016-06-21 13:35:00,13.31,13.31,13.27,13.27,303691.0,9.9787,9.9787,9.9487,9.9487,303691.0
2016-06-21 13:40:00,13.27,13.28,13.23,13.25,408897.0,9.9487,9.9562,9.9187,9.9337,408897.0
2016-06-21 13:45:00,13.25,13.26,13.24,13.25,64441.0,9.9337,9.9412,9.9262,9.9337,64441.0
2016-06-21 13:50:00,13.25,13.25,13.24,13.25,124025.0,9.9337,9.9337,9.9262,9.9337,124025.0
2016-06-21 13:55:00,13.25,13.28,13.24,13.28,94630.0,9.9337,9.9562,9.9262,9.9562,94630.0
2016-06-21 14:00:00,13.28,13.3,13.27,13.28,122392.0,9.9562,9.9712,9.9487,9.9562,122392.0
2016-06-21 14:05:00,13.28,13.29,13.27,13.28,79309.0,9.9562,9.9637,9.9487,9.9562,79309.0
2016-06-21 14:10:00,13.28,13.29,13.27,13.29,92810.0,9.9562,9.9637,9.9487,9.9637,92810.0
2016-06-21 14:15:00,13.29,13.3,13.29,13.29,86610.0,9.9637,9.9712,9.9637,9.9637,86610.0
2016-06-21 14:20:00,13.29,13.3,13.29,13.29,61355.0,9.9637,9.9712,9.9637,9.9637,61355.0
2016-06-21 14:25:00,13.3,13.32,13.29,13.32,111631.0,9.9712,9.9862,9.9637,9.9862,111631.0
2016-06-21 14:30:00,13.32,13.34,13.31,13.33,134803.0,9.9862,10.0012,9.9787,9.9937,134803.0
2016-06-21 14:35:00,13.33,13.36,13.32,13.35,92088.0,9.9937,10.0161,9.9862,10.0086,92088.0
2016-06-21 14:40:00,13.36,13.36,13.32,13.32,168070.0,10.0161,10.0161,9.9862,9.9862,168070.0
2016-06-21 14:45:00,13.32,13.35,13.32,13.34,124097.0,9.9862,10.0086,9.9862,10.0012,124097.0
2016-06-21 14:50:00,13.34,13.36,13.34,13.34,98209.0,10.0012,10.0161,10.0012,10.0012,98209.0
2016-06-21 14:55:00,13.34,13.35,13.33,13.34,114865.0,10.0012,10.0086,9.9937,10.0012,114865.0
2016-06-21 15:00:00,13.34,13.34,13.31,13.32,176260.0,10.0012,10.0012,9.9787,9.9862,176260.0
2016-06-21 15:05:00,13.32,13.32,13.3,13.31,113779.0,9.9862,9.9862,9.9712,9.9787,113779.0
2016-06-21 15:10:00,13.3,13.31,13.29,13.29,63195.0,9.9712,9.9787,9.9637,9.9637,63195.0
2016-06-21 15:15:00,13.29,13.32,13.29,13.32,180468.0,9.9637,9.9862,9.9637,9.9862,180468.0
2016-06-21 15:20:00,13.32,13.32,13.29,13.29,367483.0,9.9862,9.9862,9.9637,9.9637,367483.0
2016-06-21 15:25:00,13.29,13.34,13.29,13.34,186838.0,9.9637,10.0012,9.9637,10.0012,186838.0
2016-06-21 15:30:00,13.34,13.35,13.32,13.33,188203.0,10.0012,10.0086,9.9862,9.9937,188203.0
2016-06-21 15:35:00,13.33,13.34,13.32,13.34,209636.0,9.9937,10.0012,9.9862,10.0012,209636.0
2016-06-21 15:40:00,13.34,13.34,13.31,13.31,219074.0,10.0012,10.0012,9.9787,9.9787,219074.0
2016-06-21 15:45:00,13.31,13.35,13.31,13.34,396721.0,9.9787,10.0086,9.9787,10.0012,396721.0
2016-06-21 15:50:00,13.34,13.34,13.33,13.34,302563.0,10.0012,10.0012,9.9937,10.0012,302563.0
2016-06-21 15:55:00,13.34,13.34,13.32,13.33,1110589.0,10.0012,10.0012,9.9862,9.9937,1110589.0
2016-06-22 09:30:00,12.81,12.97,12.71,12.9,905424.0,9.6038,9.7238,9.5288,9.6713,905424.0
2016-06-22 09:35:00,12.88,12.91,12.7,12.79,915146.0,9.6563,9.6788,9.5213,9.5888,915146.0
2016-06-22 09:40:00,12.79,12.83,12.76,12.78,636969.0,9.5888,9.6188,9.5663,9.5813,636969.0
2016-06-22 09:45:00,12.78,12.85,12.72,12.85,621023.0,9.5813,9.6338,9.5363,9.6338,621023.0
2016-06-22 09:50:00,12.85,12.89,12.83,12.84,490718.0,9.6338,9.6638,9.6188,9.6263,490718.0
2016-06-22 09:55:00,12.84,12.87,12.79,12.79,352364.0,9.6263,9.6488,9.5888,9.5888,352364.0
2016-06-22 10:00:00,12.79,12.85,12.79,12.84,443758.0,9.5888,9.6338,9.5888,9.6263,443758.0
2016-06-22 10:05:00,12.84,12.87,12.83,12.87,338509.0,9.6263,9.6488,9.6188,9.6488,338509.0
2016-06-22 10:10:00,12.86,12.87,12.8,12.82,271567.0,9.6413,9.6488,9.5963,9.6113,271567.0
2016-06-22 10:15:00,12.82,12.84,12.8,12.81,191534.0,9.6113,9.6263,9.5963,9.6038,191534.0
2016-06-22 10:20:00,12.8,12.81,12.76,12.77,193794.0,9.5963,9.6038,9.5663,9.5738,193794.0
2016-06-22 10:25:00,12.76,12.8,12.76,12.8,266883.0,9.5663,9.5963,9.5663,9.5963,266883.0
2016-06-22 10:30:00,12.79,12.83,12.77,12.82,234708.0,9.5888,9.6188,9.5738,9.6113,234708.0
2016-06-22 10:35:00,12.82,12.82,12.79,12.79,131186.0,9.6113,9.6113,9.5888,9.5888,131186.0
2016-06-22 10:40:00,12.8,12.8,12.76,12.77,126266.0,9.5963,9.5963,9.5663,9.5738,126266.0
2016-06-22 10:45:00,12.78,12.83,12.77,12.82,194823.0,9.5813,9.6188,9.5738,9.6113,194823.0
2016-06-22 10:50:00,12.82,12.83,12.8,12.82,124867.0,9.6113,9.6188,9.5963,9.6113,124867.0
2016-06-22 10:55:00,12.82,12.83,12.8,12.81,67765.0,9.6113,9.6188,9.5963,9.6038,67765.0
2016-06-22 11:00:00,12.8,12.81,12.79,12.79,72742.0,9.5963,9.6038,9.5888,9.5888,72742.0
2016-06-22 11:05:00,12.79,12.81,12.79,12.8,160786.0,9.5888,9.6038,9.5888,9.5963,160786.0
2016-06-22 11:10:00,12.81,12.85,12.8,12.83,278422.0,9.6038,9.6338,9.5963,9.6188,278422.0
2016-06-22 11:15:00,12.83,12.83,12.81,12.83,142817.0,9.6188,9.6188,9.6038,9.6188,142817.0
2016-06-22 11:20:00,12.83,12.83,12.79,12.79,136778.0,9.6188,9.6188,9.5888,9.5888,136778.0
2016-06-22 11:25:00,12.79,12.81,12.79,12.79,148137.0,9.5888,9.6038,9.5888,9.5888,148137.0
2016-06-22 11:30:00,12.79,12.8,12.75,12.77,189259.0,9.5888,9.5963,9.5588,9.5738,189259.0
2016-06-22 11:35:00,12.77,12.79,12.76,12.78,80753.0,9.5738,9.5888,9.5663,9.5813,80753.0
2016-06-22 11:40:00,12.78,12.79,12.76,12.78,80028.0,9.5813,9.5888,9.5663,9.5813,80028.0
2016-06-22 11:45:00,12.78,12.79,12.76,12.77,91122.0,9.5813,9.5888,9.5663,9.5738,91122.0
2016-06-22 11:50:00,12.76,12.77,12.73,12.73,135278.0,9.5663,9.5738,9.5438,9.5438,135278.0
2016-06-22 11:55:00,12.74,12.75,12.73,12.75,120605.0,9.5513,9.5588,9.5438,9.5588,120605.0
2016-06-22 12:00:00,12.75,12.77,12.73,12.73,110605.0,9.5588,9.5738,9.5438,9.5438,110605.0
2016-06-22 12:05:00,12.74,12.75,12.73,12.74,73243.0,9.5513,9.5588,9.5438,9.5513,73243.0
2016-06-22 12:10:00,12.74,12.75,12.73,12.75,44179.0,9.5513,9.5588,9.5438,9.5588,44179.0
2016-06-22 12:15:00,12.75,12.75,12.72,12.73,148016.0,9.5588,9.5588,9.5363,9.5438,148016.0
2016-06-22 12:20:00,12.73,12.74,12.7,12.71,250740.0,9.5438,9.5513,9.5213,9.5288,250740.0
2016-06-22 12:25:00,12.7,12.71,12.69,12.71,185354.0,9.5213,9.5288,9.5138,9.5288,185354.0
2016-06-22 12:30:00,12.71,12.71,12.69,12.71,114812.0,9.5288,9.5288,9.5138,9.5288,114812.0
2016-06-22 12:35:00,12.71,12.72,12.7,12.71,136613.0,9.5288,9.5363,9.5213,9.5288,136613.0
2016-06-22 12:40:00,12.71,12.71,12.7,12.7,57849.0,9.5288,9.5288,9.5213,9.5213,57849.0
2016-06-22 12:45:00,12.71,12.71,12.68,12.7,134955.0,9.5288,9.5288,9.5063,9.5213,134955.0
2016-06-22 12:50:00,12.69,12.71,12.69,12.7,135827.0,9.5138,9.5288,9.5138,9.5213,135827.0
2016-06-22 12:55:00,12.7,12.72,12.69,12.72,77076.0,9.5213,9.5363,9.5138,9.5363,77076.0
2016-06-22 13:00:00,12.71,12.72,12.7,12.71,189874.0,9.5288,9.5363,9.5213,9.5288,189874.0
2016-06-22 13:05:00,12.71,12.72,12.69,12.69,132721.0,9.5288,9.5363,9.5138,9.5138,132721.0
2016-06-22 13:10:00,12.7,12.72,12.68,12.72,184947.0,9.5213,9.5363,9.5063,9.5363,184947.0
2016-06-22 13:15:00,12.72,12.72,12.68,12.7,147013.0,9.5363,9.5363,9.5063,9.5213,147013.0
2016-06-22 13:20:00,12.7,12.71,12.69,12.71,116058.0,9.5213,9.5288,9.5138,9.5288,116058.0
2016-06-22 13:25:00,12.71,12.72,12.7,12.72,114975.0,9.5288,9.5363,9.5213,9.5363,114975.0
2016-06-22 13:30:00,12.71,12.73,12.7,12.71,151822.0,9.5288,9.5438,9.5213,9.5288,151822.0
2016-06-22 13:35:00,12.71,12.72,12.7,12.7,148975.0,9.5288,9.5363,9.5213,9.5213,148975.0
2016-06-22 13:40:00,12.71,12.71,12.7,12.71,138203.0,9.5288,9.5288,9.5213,9.5288,138203.0
2016-06-22 13:45:00,12.71,12.72,12.7,12.71,178378.0,9.5288,9.5363,9.5213,9.5288,178378.0
2016-06-22 13:50:00,12.71,12.74,12.71,12.71,364893.0,9.5288,9.5513,9.5288,9.5288,364893.0
2016-06-22 13:55:00,12.72,12.74,12.71,12.74,80715.0,9.5363,9.5513,9.5288,9.5513,80715.0
2016-06-22 14:00:00,12.74,12.74,12.71,12.71,125216.0,9.5513,9.5513,9.5288,9.5288,125216.0
2016-06-22 14:05:00,12.71,12.72,12.69,12.7,140530.0,9.5288,9.5363,9.5138,9.5213,140530.0
2016-06-22 14:10:00,12.7,12.71,12.69,12.7,87389.0,9.5213,9.5288,9.5138,9.5213,87389.0
2016-06-22 14:15:00,12.7,12.73,12.69,12.72,78878.0,9.5213,9.5438,9.5138,9.5363,78878.0
2016-06-22 14:20:00,12.71,12.72,12.7,12.72,78045.0,9.5288,9.5363,9.5213,9.5363,78045.0
2016-06-22 14:25:00,12.71,12.74,12.71,12.73,87424.0,9.5288,9.5513,9.5288,9.5438,87424.0
2016-06-22 14:30:00,12.73,12.74,12.72,12.73,61922.0,9.5438,9.5513,9.5363,9.5438,61922.0
2016-06-22 14:35:00,12.73,12.73,12.72,12.72,43256.0,9.5438,9.5438,9.5363,9.5363,43256.0
2016-06-22 14:40:00,12.73,12.73,12.7,12.71,90588.0,9.5438,9.5438,9.5213,9.5288,90588.0
2016-06-22 14:45:00,12.7,12.71,12.69,12.7,80794.0,9.5213,9.5288,9.5138,9.5213,80794.0
2016-06-22 14:50:00,12.7,12.72,12.69,12.71,116687.0,9.5213,9.5363,9.5138,9.5288,116687.0
2016-06-22 14:55:00,12.71,12.73,12.71,12.72,70206.0,9.5288,9.5438,9.5288,9.5363,70206.0
2016-06-22 15:00:00,12.71,12.74,12.71,12.72,95806.0,9.5288,9.5513,9.5288,9.5363,95806.0
2016-06-22 15:05:00,12.72,12.73,12.69,12.69,267818.0,9.5363,9.5438,9.5138,9.5138,267818.0
2016-06-22 15:10:00,12.69,12.71,12.68,12.7,213118.0,9.5138,9.5288,9.5063,9.5213,213118.0
2016-06-22 15:15:00,12.7,12.7,12.66,12.68,474896.0,9.5213,9.5213,9.4913,9.5063,474896.0
2016-06-22 15:20:00,12.68,12.68,12.65,12.66,184801.0,9.5063,9.5063,9.4839,9.4913,184801.0
2016-06-22 15:25:00,12.66,12.67,12.64,12.65,174413.0,9.4913,9.4988,9.4764,9.4839,174413.0
2016-06-22 15:30:00,12.64,12.66,12.64,12.66,117606.0,9.4764,9.4913,9.4764,9.4913,117606.0
2016-06-22 15:35:00,12.65,12.67,12.64,12.67,214125.0,9.4839,9.4988,9.4764,9.4988,214125.0
2016-06-22 15:40:00,12.67,12.67,12.64,12.65,276050.0,9.4988,9.4988,9.4764,9.4839,276050.0
2016-06-22 15:45:00,12.65,12.66,12.62,12.62,402618.0,9.4839,9.4913,9.4614,9.4614,402618.0
2016-06-22 15:50:00,12.62,12.63,12.6,12.62,455904.0,9.4614,9.4689,9.4464,9.4614,455904.0
2016-06-22 15:55:00,12.62,12.63,12.6,12.6,921241.0,9.4614,9.4689,9.4464,9.4464,921241.0
2016-06-23 09:30:00,12.83,12.87,12.8,12.8,348395.0,9.6188,9.6488,9.5963,9.5963,348395.0
2016-06-23 09:35:00,12.81,12.86,12.79,12.83,193139.0,9.6038,9.6413,9.5888,9.6188,193139.0
2016-06-23 09:40:00,12.83,12.86,12.82,12.85,167787.0,9.6188,9.6413,9.6113,9.6338,167787.0
2016-06-23 09:45:00,12.84,12.9,12.84,12.88,181061.0,9.6263,9.6713,9.6263,9.6563,181061.0
2016-06-23 09:50:00,12.87,12.88,12.82,12.84,164805.0,9.6488,9.6563,9.6113,9.6263,164805.0
2016-06-23 09:55:00,12.84,12.87,12.83,12.85,79595.0,9.6263,9.6488,9.6188,9.6338,79595.0
2016-06-23 10:00:00,12.86,12.87,12.81,12.84,268080.0,9.6413,9.6488,9.6038,9.6263,268080.0
2016-06-23 10:05:00,12.83,12.84,12.81,12.83,140154.0,9.6188,9.6263,9.6038,9.6188,140154.0
2016-06-23 10:10:00,12.83,12.83,12.79,12.81,92336.0,9.6188,9.6188,9.5888,9.6038,92336.0
2016-06-23 10:15:00,12.81,12.83,12.8,12.81,111661.0,9.6038,9.6188,9.5963,9.6038,111661.0
2016-06-23 10:20:00,12.82,12.85,12.81,12.85,67203.0,9.6113,9.6338,9.6038,9.6338,67203.0
2016-06-23 10:25:00,12.85,12.86,12.84,12.85,97628.0,9.6338,9.6413,9.6263,9.6338,97628.0
2016-06-23 10:30:00,12.84,12.85,12.81,12.82,120130.0,9.6263,9.6338,9.6038,9.6113,120130.0
2016-06-23 10:35:00,12.82,12.84,12.8,12.84,58465.0,9.6113,9.6263,9.5963,9.6263,58465.0
2016-06-23 10:40:00,12.84,12.84,12.82,12.84,89249.0,9.6263,9.6263,9.6113,9.6263,89249.0
2016-06-23 10:45:00,12.83,12.84,12.81,12.83,82773.0,9.6188,9.6263,9.6038,9.6188,82773.0
2016-06-23 10:50:00,12.83,12.85,12.82,12.83,113890.0,9.6188,9.6338,9.6113,9.6188,113890.0
2016-06-23 10:55:00,12.84,12.85,12.81,12.82,118981.0,9.6263,9.6338,9.6038,9.6113,118981.0
2016-06-23 11:00:00,12.82,12.84,12.81,12.84,171426.0,9.6113,9.6263,9.6038,9.6263,171426.0
2016-06-23 11:05:00,12.84,12.85,12.82,12.84,86398.0,9.6263,9.6338,9.6113,9.6263,86398.0
2016-06-23 11:10:00,12.83,12.85,12.83,12.85,96765.0,9.6188,9.6338,9.6188,9.6338,96765.0
2016-06-23 11:15:00,12.85,12.85,12.84,12.85,56376.0,9.6338,9.6338,9.6263,9.6338,56376.0
2016-06-23 11:20:00,12.85,12.86,12.84,12.85,136332.0,9.6338,9.6413,9.6263,9.6338,136332.0
2016-06-23 11:25:00,12.86,12.86,12.83,12.85,157028.0,9.6413,9.6413,9.6188,9.6338,157028.0
2016-06-23 11:30:00,12.84,12.85,12.83,12.85,55996.0,9.6263,9.6338,9.6188,9.6338,55996.0
2016-06-23 11:35:00,12.85,12.85,12.83,12.85,93142.0,9.6338,9.6338,9.6188,9.6338,93142.0
2016-06-23 11:40:00,12.85,12.85,12.84,12.84,61940.0,9.6338,9.6338,9.6263,9.6263,61940.0
2016-06-23 11:45:00,12.85,12.89,12.84,12.88,154477.0,9.6338,9.6638,9.6263,9.6563,154477.0
2016-06-23 11:50:00,12.88,12.9,12.87,12.9,43539.0,9.6563,9.6713,9.6488,9.6713,43539.0
2016-06-23 11:55:00,12.9,12.94,12.89,12.92,260708.0,9.6713,9.7013,9.6638,9.6863,260708.0
2016-06-23 12:00:00,12.92,12.95,12.91,12.95,717217.0,9.6863,9.7088,9.6788,9.7088,717217.0
2016-06-23 12:05:00,12.95,12.95,12.93,12.94,164582.0,9.7088,9.7088,9.6938,9.7013,164582.0
2016-06-23 12:10:00,12.94,12.94,12.92,12.93,72887.0,9.7013,9.7013,9.6863,9.6938,72887.0
2016-06-23 12:15:00,12.94,12.94,12.92,12.93,48749.0,9.7013,9.7013,9.6863,9.6938,48749.0
2016-06-23 12:20:00,12.93,12.96,12.93,12.96,50341.0,9.6938,9.7163,9.6938,9.7163,50341.0
2016-06-23 12:25:00,12.96,12.96,12.95,12.96,23284.0,9.7163,9.7163,9.7088,9.7163,23284.0
2016-06-23 12:30:00,12.96,12.97,12.94,12.95,76526.0,9.7163,9.7238,9.7013,9.7088,76526.0
2016-06-23 12:35:00,12.95,12.96,12.94,12.95,36538.0,9.7088,9.7163,9.7013,9.7088,36538.0
2016-06-23 12:40:00,12.96,12.97,12.93,12.94,74369.0,9.7163,9.7238,9.6938,9.7013,74369.0
2016-06-23 12:45:00,12.94,12.94,12.92,12.93,65834.0,9.7013,9.7013,9.6863,9.6938,65834.0
2016-06-23 12:50:00,12.93,12.96,12.93,12.94,82811.0,9.6938,9.7163,9.6938,9.7013,82811.0
2016-06-23 12:55:00,12.94,12.94,12.89,12.91,631639.0,9.7013,9.7013,9.6638,9.6788,631639.0
2016-06-23 13:00:00,12.91,12.92,12.9,12.92,22008.0,9.6788,9.6863,9.6713,9.6863,22008.0
2016-06-23 13:05:00,12.92,12.92,12.9,12.9,71794.0,9.6863,9.6863,9.6713,9.6713,71794.0
2016-06-23 13:10:00,12.9,12.91,12.88,12.89,68031.0,9.6713,9.6788,9.6563,9.6638,68031.0
2016-06-23 13:15:00,12.89,12.9,12.87,12.88,152271.0,9.6638,9.6713,9.6488,9.6563,152271.0
2016-06-23 13:20:00,12.88,12.9,12.88,12.9,39621.0,9.6563,9.6713,9.6563,9.6713,39621.0
2016-06-23 13:25:00,12.9,12.9,12.89,12.9,41868.0,9.6713,9.6713,9.6638,9.6713,41868.0
2016-06-23 13:30:00,12.9,12.9,12.87,12.88,153384.0,9.6713,9.6713,9.6488,9.6563,153384.0
2016-06-23 13:35:00,12.87,12.88,12.86,12.87,40021.0,9.6488,9.6563,9.6413,9.6488,40021.0
2016-06-23 13:40:00,12.87,12.9,12.86,12.88,149913.0,9.6488,9.6713,9.6413,9.6563,149913.0
2016-06-23 13:45:00,12.88,12.88,12.87,12.88,16208.0,9.6563,9.6563,9.6488,9.6563,16208.0
2016-06-23 13:50:00,12.88,12.88,12.86,12.88,57364.0,9.6563,9.6563,9.6413,9.6563,57364.0
2016-06-23 13:55:00,12.87,12.89,12.87,12.89,58379.0,9.6488,9.6638,9.6488,9.6638,58379.0
2016-06-23 14:00:00,12.89,12.9,12.86,12.86,106538.0,9.6638,9.6713,9.6413,9.6413,106538.0
2016-06-23 14:05:00,12.86,12.87,12.85,12.86,42496.0,9.6413,9.6488,9.6338,9.6413,42496.0
2016-06-23 14:10:00,12.86,12.88,12.86,12.86,119969.0,9.6413,9.6563,9.6413,9.6413,119969.0
2016-06-23 14:15:00,12.86,12.88,12.86,12.87,160073.0,9.6413,9.6563,9.6413,9.6488,160073.0
2016-06-23 14:20:00,12.87,12.87,12.83,12.83,170366.0,9.6488,9.6488,9.6188,9.6188,170366.0
2016-06-23 14:25:00,12.84,12.88,12.83,12.88,69486.0,9.6263,9.6563,9.6188,9.6563,69486.0
2016-06-23 14:30:00,12.88,12.88,12.87,12.88,21074.0,9.6563,9.6563,9.6488,9.6563,21074.0
2016-06-23 14:35:00,12.88,12.88,12.87,12.88,26685.0,9.6563,9.6563,9.6488,9.6563,26685.0
2016-06-23 14:40:00,12.88,12.89,12.87,12.88,43267.0,9.6563,9.6638,9.6488,9.6563,43267.0
2016-06-23 14:45:00,12.89,12.91,12.88,12.91,270243.0,9.6638,9.6788,9.6563,9.6788,270243.0
2016-06-23 14:50:00,12.91,12.92,12.9,12.92,137751.0,9.6788,9.6863,9.6713,9.6863,137751.0
2016-06-23 14:55:00,12.92,12.92,12.9,12.91,129577.0,9.6863,9.6863,9.6713,9.6788,129577.0
2016-06-23 15:00:00,12.9,12.92,12.9,12.91,57606.0,9.6713,9.6863,9.6713,9.6788,57606.0
2016-06-23 15:05:00,12.92,12.92,12.89,12.89,91236.0,9.6863,9.6863,9.6638,9.6638,91236.0
2016-06-23 15:10:00,12.9,12.92,12.89,12.91,122307.0,9.6713,9.6863,9.6638,9.6788,122307.0
2016-06-23 15:15:00,12.9,12.91,12.9,12.91,28942.0,9.6713,9.6788,9.6713,9.6788,28942.0
2016-06-23 15:20:00,12.91,12.92,12.89,12.91,176472.0,9.6788,9.6863,9.6638,9.6788,176472.0
2016-06-23 15:25:00,12.91,12.91,12.89,12.9,165399.0,9.6788,9.6788,9.6638,9.6713,165399.0
2016-06-23 15:30:00,12.9,12.9,12.89,12.9,93531.0,9.6713,9.6713,9.6638,9.6713,93531.0
2016-06-23 15:35:00,12.9,12.93,12.89,12.91,347809.0,9.6713,9.6938,9.6638,9.6788,347809.0
2016-06-23 15:40:00,12.92,12.93,12.91,12.92,244980.0,9.6863,9.6938,9.6788,9.6863,244980.0
2016-06-23 15:45:00,12.92,12.94,12.92,12.92,1212115.0,9.6863,9.7013,9.6863,9.6863,1212115.0
2016-06-23 15:50:00,12.92,12.93,12.92,12.93,338590.0,9.6863,9.6938,9.6863,9.6938,338590.0
2016-06-23 15:55:00,12.93,12.95,12.91,12.95,1363561.0,9.6938,9.7088,9.6788,9.7088,1363561.0
2016-06-24 09:30:00,12.41,12.42,12.34,12.39,416967.0,9.3039,9.3114,9.2514,9.2889,416967.0
2016-06-24 09:35:00,12.39,12.49,12.39,12.48,171812.0,9.2889,9.3639,9.2889,9.3564,171812.0
2016-06-24 09:40:00,12.48,12.54,12.46,12.53,251743.0,9.3564,9.4014,9.3414,9.3939,251743.0
2016-06-24 09:45:00,12.53,12.56,12.49,12.54,218779.0,9.3939,9.4164,9.3639,9.4014,218779.0
2016-06-24 09:50:00,12.54,12.58,12.51,12.58,132334.0,9.4014,9.4314,9.3789,9.4314,132334.0
2016-06-24 09:55:00,12.59,12.6,12.54,12.56,135762.0,9.4389,9.4464,9.4014,9.4164,135762.0
2016-06-24 10:00:00,12.56,12.61,12.55,12.58,148173.0,9.4164,9.4539,9.4089,9.4314,148173.0
2016-06-24 10:05:00,12.59,12.6,12.55,12.6,217047.0,9.4389,9.4464,9.4089,9.4464,217047.0
2016-06-24 10:10:00,12.6,12.63,12.56,12.58,206013.0,9.4464,9.4689,9.4164,9.4314,206013.0
2016-06-24 10:15:00,12.58,12.58,12.5,12.51,162393.0,9.4314,9.4314,9.3714,9.3789,162393.0
2016-06-24 10:20:00,12.51,12.54,12.48,12.52,128177.0,9.3789,9.4014,9.3564,9.3864,128177.0
2016-06-24 10:25:00,12.52,12.57,12.5,12.55,130246.0,9.3864,9.4239,9.3714,9.4089,130246.0
2016-06-24 10:30:00,12.56,12.59,12.53,12.54,117451.0,9.4164,9.4389,9.3939,9.4014,117451.0
2016-06-24 10:35:00,12.53,12.59,12.53,12.59,97590.0,9.3939,9.4389,9.3939,9.4389,97590.0
2016-06-24 10:40:00,12.59,12.59,12.55,12.57,95060.0,9.4389,9.4389,9.4089,9.4239,95060.0
2016-06-24 10:45:00,12.57,12.58,12.51,12.51,144365.0,9.4239,9.4314,9.3789,9.3789,144365.0
2016-06-24 10:50:00,12.52,12.52,12.49,12.5,73441.0,9.3864,9.3864,9.3639,9.3714,73441.0
2016-06-24 10:55:00,12.5,12.51,12.47,12.48,230695.0,9.3714,9.3789,9.3489,9.3564,230695.0
2016-06-24 11:00:00,12.48,12.49,12.41,12.41,133393.0,9.3564,9.3639,9.3039,9.3039,133393.0
2016-06-24 11:05:00,12.42,12.45,12.4,12.45,155407.0,9.3114,9.3339,9.2964,9.3339,155407.0
2016-06-24 11:10:00,12.45,12.45,12.41,12.44,81034.0,9.3339,9.3339,9.3039,9.3264,81034.0
2016-06-24 11:15:00,12.43,12.44,12.4,12.43,82013.0,9.3189,9.3264,9.2964,9.3189,82013.0
2016-06-24 11:20:00,12.43,12.44,12.4,12.41,98396.0,9.3189,9.3264,9.2964,9.3039,98396.0
2016-06-24 11:25:00,12.41,12.45,12.4,12.45,105239.0,9.3039,9.3339,9.2964,9.3339,105239.0
2016-06-24 11:30:00,12.45,12.46,12.43,12.45,90193.0,9.3339,9.3414,9.3189,9.3339,90193.0
2016-06-24 11:35:00,12.45,12.47,12.44,12.46,108109.0,9.3339,9.3489,9.3264,9.3414,108109.0
2016-06-24 11:40:00,12.45,12.47,12.43,12.46,92648.0,9.3339,9.3489,9.3189,9.3414,92648.0
2016-06-24 11:45:00,12.46,12.48,12.43,12.45,99353.0,9.3414,9.3564,9.3189,9.3339,99353.0
2016-06-24 11:50:00,12.45,12.47,12.43,12.43,77973.0,9.3339,9.3489,9.3189,9.3189,77973.0
2016-06-24 11:55:00,12.44,12.47,12.43,12.46,37829.0,9.3264,9.3489,9.3189,9.3414,37829.0
2016-06-24 12:00:00,12.47,12.48,12.43,12.44,106120.0,9.3489,9.3564,9.3189,9.3264,106120.0
2016-06-24 12:05:00,12.44,12.45,12.43,12.44,46071.0,9.3264,9.3339,9.3189,9.3264,46071.0
2016-06-24 12:10:00,12.44,12.44,12.38,12.4,205066.0,9.3264,9.3264,9.2814,9.2964,205066.0
2016-06-24 12:15:00,12.4,12.4,12.39,12.4,43291.0,9.2964,9.2964,9.2889,9.2964,43291.0
2016-06-24 12:20:00,12.4,12.41,12.39,12.4,84066.0,9.2964,9.3039,9.2889,9.2964,84066.0
2016-06-24 12:25:00,12.4,12.41,12.39,12.41,38535.0,9.2964,9.3039,9.2889,9.3039,38535.0
2016-06-24 12:30:00,12.41,12.42,12.4,12.41,114827.0,9.3039,9.3114,9.2964,9.3039,114827.0
2016-06-24 12:35:00,12.41,12.42,12.38,12.4,129510.0,9.3039,9.3114,9.2814,9.2964,129510.0
2016-06-24 12:40:00,12.4,12.4,12.35,12.36,84632.0,9.2964,9.2964,9.2589,9.2664,84632.0
2016-06-24 12:45:00,12.37,12.38,12.35,12.38,127092.0,9.2739,9.2814,9.2589,9.2814,127092.0
2016-06-24 12:50:00,12.38,12.38,12.35,12.37,120820.0,9.2814,9.2814,9.2589,9.2739,120820.0
2016-06-24 12:55:00,12.37,12.37,12.31,12.33,161993.0,9.2739,9.2739,9.2289,9.2439,161993.0
2016-06-24 13:00:00,12.34,12.35,12.33,12.34,165699.0,9.2514,9.2589,9.2439,9.2514,165699.0
2016-06-24 13:05:00,12.34,12.35,12.33,12.35,98581.0,9.2514,9.2589,9.2439,9.2589,98581.0
2016-06-24 13:10:00,12.35,12.38,12.34,12.38,63907.0,9.2589,9.2814,9.2514,9.2814,63907.0
2016-06-24 13:15:00,12.38,12.39,12.36,12.38,85498.0,9.2814,9.2889,9.2664,9.2814,85498.0
2016-06-24 13:20:00,12.38,12.38,12.36,12.37,44866.0,9.2814,9.2814,9.2664,9.2739,44866.0
2016-06-24 13:25:00,12.37,12.38,12.36,12.38,83601.0,9.2739,9.2814,9.2664,9.2814,83601.0
2016-06-24 13:30:00,12.38,12.41,12.37,12.41,132725.0,9.2814,9.3039,9.2739,9.3039,132725.0
2016-06-24 13:35:00,12.41,12.42,12.4,12.41,82195.0,9.3039,9.3114,9.2964,9.3039,82195.0
2016-06-24 13:40:00,12.41,12.41,12.4,12.41,51403.0,9.3039,9.3039,9.2964,9.3039,51403.0
2016-06-24 13:45:00,12.41,12.41,12.37,12.38,186720.0,9.3039,9.3039,9.2739,9.2814,186720.0
2016-06-24 13:50:00,12.39,12.39,12.36,12.37,114684.0,9.2889,9.2889,9.2664,9.2739,114684.0
2016-06-24 13:55:00,12.37,12.37,12.34,12.36,99442.0,9.2739,9.2739,9.2514,9.2664,99442.0
2016-06-24 14:00:00,12.36,12.38,12.36,12.37,72588.0,9.2664,9.2814,9.2664,9.2739,72588.0
2016-06-24 14:05:00,12.37,12.38,12.36,12.37,58671.0,9.2739,9.2814,9.2664,9.2739,58671.0
2016-06-24 14:10:00,12.38,12.38,12.35,12.37,153084.0,9.2814,9.2814,9.2589,9.2739,153084.0
2016-06-24 14:15:00,12.37,12.37,12.33,12.34,74935.0,9.2739,9.2739,9.2439,9.2514,74935.0
2016-06-24 14:20:00,12.34,12.35,12.32,12.34,101834.0,9.2514,9.2589,9.2364,9.2514,101834.0
2016-06-24 14:25:00,12.34,12.36,12.33,12.34,83401.0,9.2514,9.2664,9.2439,9.2514,83401.0
2016-06-24 14:30:00,12.34,12.34,12.3,12.3,94514.0,9.2514,9.2514,9.2215,9.2215,94514.0
2016-06-24 14:35:00,12.31,12.31,12.28,12.31,123626.0,9.2289,9.2289,9.2065,9.2289,123626.0
2016-06-24 14:40:00,12.31,12.31,12.27,12.27,117992.0,9.2289,9.2289,9.199,9.199,117992.0
2016-06-24 14:45:00,12.28,12.28,12.26,12.26,104087.0,9.2065,9.2065,9.1915,9.1915,104087.0
2016-06-24 14:50:00,12.27,12.29,12.26,12.29,128018.0,9.199,9.214,9.1915,9.214,128018.0
2016-06-24 14:55:00,12.29,12.3,12.26,12.27,110654.0,9.214,9.2215,9.1915,9.199,110654.0
2016-06-24 15:00:00,12.26,12.28,12.25,12.27,185428.0,9.1915,9.2065,9.184,9.199,185428.0
2016-06-24 15:05:00,12.27,12.27,12.26,12.26,87332.0,9.199,9.199,9.1915,9.1915,87332.0
2016-06-24 15:10:00,12.26,12.27,12.22,12.23,255498.0,9.1915,9.199,9.1615,9.169,255498.0
2016-06-24 15:15:00,12.22,12.23,12.19,12.21,282720.0,9.1615,9.169,9.139,9.154,282720.0
2016-06-24 15:20:00,12.21,12.22,12.2,12.21,249740.0,9.154,9.1615,9.1465,9.154,249740.0
2016-06-24 15:25:00,12.21,12.22,12.19,12.2,228277.0,9.154,9.1615,9.139,9.1465,228277.0
2016-06-24 15:30:00,12.19,12.22,12.19,12.2,852453.0,9.139,9.1615,9.139,9.1465,852453.0
2016-06-24 15:35:00,12.2,12.21,12.15,12.18,785341.0,9.1465,9.154,9.109,9.1315,785341.0
2016-06-24 15:40:00,12.18,12.24,12.17,12.21,673052.0,9.1315,9.1765,9.124,9.154,673052.0
2016-06-24 15:45:00,12.21,12.26,12.2,12.26,418407.0,9.154,9.1915,9.1465,9.1915,418407.0
2016-06-24 15:50:00,12.26,12.28,12.24,12.27,704097.0,9.1915,9.2065,9.1765,9.199,704097.0
2016-06-24 15:55:00,12.27,12.3,12.25,12.26,2163540.0,9.199,9.2215,9.184,9.1915,2163540.0
2016-06-27 09:30:00,12.11,12.12,12.02,12.12,347933.0,9.079,9.0865,9.0115,9.0865,347933.0
2016-06-27 09:35:00,12.12,12.12,12.02,12.02,127605.0,9.0865,9.0865,9.0115,9.0115,127605.0
2016-06-27 09:40:00,12.03,12.04,11.94,11.96,216052.0,9.019,9.0265,8.9516,8.9665,216052.0
2016-06-27 09:45:00,11.95,11.99,11.91,11.95,238489.0,8.9591,8.989,8.9291,8.9591,238489.0
2016-06-27 09:50:00,11.94,11.98,11.92,11.93,96101.0,8.9516,8.9815,8.9366,8.9441,96101.0
2016-06-27 09:55:00,11.93,11.96,11.92,11.95,82373.0,8.9441,8.9665,8.9366,8.9591,82373.0
2016-06-27 10:00:00,11.94,11.98,11.93,11.94,174592.0,8.9516,8.9815,8.9441,8.9516,174592.0
2016-06-27 10:05:00,11.94,11.95,11.9,11.91,90627.0,8.9516,8.9591,8.9216,8.9291,90627.0
2016-06-27 10:10:00,11.91,11.91,11.87,11.89,131348.0,8.9291,8.9291,8.8991,8.9141,131348.0
2016-06-27 10:15:00,11.89,11.93,11.88,11.9,283721.0,8.9141,8.9441,8.9066,8.9216,283721.0
2016-06-27 10:20:00,11.91,11.93,11.87,11.88,214845.0,8.9291,8.9441,8.8991,8.9066,214845.0
2016-06-27 10:25:00,11.88,11.88,11.84,11.86,146375.0,8.9066,8.9066,8.8766,8.8916,146375.0
2016-06-27 10:30:00,11.86,11.86,11.8,11.83,218138.0,8.8916,8.8916,8.8466,8.8691,218138.0
2016-06-27 10:35:00,11.83,11.87,11.82,11.84,106494.0,8.8691,8.8991,8.8616,8.8766,106494.0
2016-06-27 10:40:00,11.85,11.88,11.83,11.85,85367.0,8.8841,8.9066,8.8691,8.8841,85367.0
2016-06-27 10:45:00,11.84,11.85,11.78,11.8,445751.0,8.8766,8.8841,8.8316,8.8466,445751.0
2016-06-27 10:50:00,11.8,11.81,11.78,11.8,102671.0,8.8466,8.8541,8.8316,8.8466,102671.0
2016-06-27 10:55:00,11.81,11.82,11.75,11.77,191670.0,8.8541,8.8616,8.8091,8.8241,191670.0
2016-06-27 11:00:00,11.77,11.81,11.75,11.78,125111.0,8.8241,8.8541,8.8091,8.8316,125111.0
2016-06-27 11:05:00,11.79,11.84,11.78,11.8,279898.0,8.8391,8.8766,8.8316,8.8466,279898.0
2016-06-27 11:10:00,11.8,11.81,11.76,11.79,379705.0,8.8466,8.8541,8.8166,8.8391,379705.0
2016-06-27 11:15:00,11.78,11.79,11.75,11.75,71853.0,8.8316,8.8391,8.8091,8.8091,71853.0
2016-06-27 11:20:00,11.76,11.77,11.69,11.7,179448.0,8.8166,8.8241,8.7641,8.7716,179448.0
2016-06-27 11:25:00,11.69,11.71,11.65,11.71,191013.0,8.7641,8.7791,8.7341,8.7791,191013.0
2016-06-27 11:30:00,11.71,11.76,11.71,11.75,138488.0,8.7791,8.8166,8.7791,8.8091,138488.0
2016-06-27 11:35:00,11.74,11.75,11.71,11.73,294673.0,8.8016,8.8091,8.7791,8.7941,294673.0
2016-06-27 11:40:00,11.72,11.73,11.68,11.71,140510.0,8.7866,8.7941,8.7566,8.7791,140510.0
2016-06-27 11:45:00,11.71,11.75,11.7,11.71,155770.0,8.7791,8.8091,8.7716,8.7791,155770.0
2016-06-27 11:50:00,11.71,11.72,11.68,11.7,97826.0,8.7791,8.7866,8.7566,8.7716,97826.0
2016-06-27 11:55:00,11.7,11.7,11.65,11.65,167399.0,8.7716,8.7716,8.7341,8.7341,167399.0
2016-06-27 12:00:00,11.65,11.66,11.62,11.62,200050.0,8.7341,8.7416,8.7116,8.7116,200050.0
2016-06-27 12:05:00,11.62,11.64,11.61,11.62,196876.0,8.7116,8.7266,8.7042,8.7116,196876.0
2016-06-27 12:10:00,11.62,11.62,11.58,11.6,147190.0,8.7116,8.7116,8.6817,8.6967,147190.0
2016-06-27 12:15:00,11.59,11.64,11.58,11.63,99478.0,8.6892,8.7266,8.6817,8.7191,99478.0
2016-06-27 12:20:00,11.63,11.65,11.61,11.62,88210.0,8.7191,8.7341,8.7042,8.7116,88210.0
2016-06-27 12:25:00,11.61,11.63,11.6,11.63,205879.0,8.7042,8.7191,8.6967,8.7191,205879.0
2016-06-27 12:30:00,11.63,11.65,11.62,11.64,179996.0,8.7191,8.7341,8.7116,8.7266,179996.0
2016-06-27 12:35:00,11.64,11.67,11.64,11.66,94891.0,8.7266,8.7491,8.7266,8.7416,94891.0
2016-06-27 12:40:00,11.65,11.66,11.63,11.64,82193.0,8.7341,8.7416,8.7191,8.7266,82193.0
2016-06-27 12:45:00,11.64,11.68,11.64,11.68,60144.0,8.7266,8.7566,8.7266,8.7566,60144.0
2016-06-27 12:50:00,11.68,11.69,11.65,11.68,108072.0,8.7566,8.7641,8.7341,8.7566,108072.0
2016-06-27 12:55:00,11.67,11.7,11.67,11.69,128391.0,8.7491,8.7716,8.7491,8.7641,128391.0
2016-06-27 13:00:00,11.68,11.71,11.67,11.71,36453.0,8.7566,8.7791,8.7491,8.7791,36453.0
2016-06-27 13:05:00,11.71,11.71,11.7,11.71,13779.0,8.7791,8.7791,8.7716,8.7791,13779.0
2016-06-27 13:10:00,11.71,11.72,11.69,11.7,77253.0,8.7791,8.7866,8.7641,8.7716,77253.0
2016-06-27 13:15:00,11.7,11.72,11.69,11.71,31907.0,8.7716,8.7866,8.7641,8.7791,31907.0
2016-06-27 13:20:00,11.72,11.72,11.7,11.72,32273.0,8.7866,8.7866,8.7716,8.7866,32273.0
2016-06-27 13:25:00,11.71,11.73,11.69,11.69,98711.0,8.7791,8.7941,8.7641,8.7641,98711.0
2016-06-27 13:30:00,11.69,11.71,11.65,11.67,141984.0,8.7641,8.7791,8.7341,8.7491,141984.0
2016-06-27 13:35:00,11.67,11.67,11.63,11.63,142813.0,8.7491,8.7491,8.7191,8.7191,142813.0
2016-06-27 13:40:00,11.63,11.63,11.58,11.59,208071.0,8.7191,8.7191,8.6817,8.6892,208071.0
2016-06-27 13:45:00,11.59,11.62,11.58,11.61,81644.0,8.6892,8.7116,8.6817,8.7042,81644.0
2016-06-27 13:50:00,11.61,11.65,11.6,11.65,64843.0,8.7042,8.7341,8.6967,8.7341,64843.0
2016-06-27 13:55:00,11.65,11.65,11.61,11.62,180123.0,8.7341,8.7341,8.7042,8.7116,180123.0
2016-06-27 14:00:00,11.61,11.62,11.58,11.6,187522.0,8.7042,8.7116,8.6817,8.6967,187522.0
2016-06-27 14:05:00,11.6,11.6,11.55,11.55,286342.0,8.6967,8.6967,8.6592,8.6592,286342.0
2016-06-27 14:10:00,11.55,11.58,11.54,11.58,144899.0,8.6592,8.6817,8.6517,8.6817,144899.0
2016-06-27 14:15:00,11.58,11.6,11.57,11.58,72319.0,8.6817,8.6967,8.6742,8.6817,72319.0
2016-06-27 14:20:00,11.58,11.59,11.57,11.59,40838.0,8.6817,8.6892,8.6742,8.6892,40838.0
2016-06-27 14:25:00,11.59,11.61,11.58,11.61,71156.0,8.6892,8.7042,8.6817,8.7042,71156.0
2016-06-27 14:30:00,11.61,11.62,11.59,11.6,115984.0,8.7042,8.7116,8.6892,8.6967,115984.0
2016-06-27 14:35:00,11.6,11.64,11.59,11.61,97683.0,8.6967,8.7266,8.6892,8.7042,97683.0
2016-06-27 14:40:00,11.61,11.61,11.56,11.57,308369.0,8.7042,8.7042,8.6667,8.6742,308369.0
2016-06-27 14:45:00,11.58,11.59,11.55,11.55,180589.0,8.6817,8.6892,8.6592,8.6592,180589.0
2016-06-27 14:50:00,11.55,11.57,11.53,11.54,212680.0,8.6592,8.6742,8.6442,8.6517,212680.0
2016-06-27 14:55:00,11.53,11.55,11.52,11.53,147327.0,8.6442,8.6592,8.6367,8.6442,147327.0
2016-06-27 15:00:00,11.53,11.55,11.52,11.54,228881.0,8.6442,8.6592,8.6367,8.6517,228881.0
2016-06-27 15:05:00,11.54,11.55,11.51,11.52,100996.0,8.6517,8.6592,8.6292,8.6367,100996.0
2016-06-27 15:10:00,11.52,11.54,11.51,11.54,245463.0,8.6367,8.6517,8.6292,8.6517,245463.0
2016-06-27 15:15:00,11.53,11.54,11.51,11.52,114356.0,8.6442,8.6517,8.6292,8.6367,114356.0
2016-06-27 15:20:00,11.51,11.52,11.48,11.48,194976.0,8.6292,8.6367,8.6067,8.6067,194976.0
2016-06-27 15:25:00,11.49,11.5,11.48,11.5,180004.0,8.6142,8.6217,8.6067,8.6217,180004.0
2016-06-27 15:30:00,11.49,11.51,11.49,11.5,311951.0,8.6142,8.6292,8.6142,8.6217,311951.0
2016-06-27 15:35:00,11.51,11.54,11.5,11.54,380351.0,8.6292,8.6517,8.6217,8.6517,380351.0
2016-06-27 15:40:00,11.54,11.56,11.53,11.54,326680.0,8.6517,8.6667,8.6442,8.6517,326680.0
2016-06-27 15:45:00,11.55,11.56,11.54,11.55,391076.0,8.6592,8.6667,8.6517,8.6592,391076.0
2016-06-27 15:50:00,11.55,11.56,11.53,11.54,547194.0,8.6592,8.6667,8.6442,8.6517,547194.0
2016-06-27 15:55:00,11.54,11.55,11.53,11.54,784957.0,8.6517,8.6592,8.6442,8.6517,784957.0
2016-06-28 09:30:00,11.67,11.75,11.64,11.7,421012.0,8.7491,8.8091,8.7266,8.7716,421012.0
2016-06-28 09:35:00,11.71,11.71,11.65,11.66,309652.0,8.7791,8.7791,8.7341,8.7416,309652.0
2016-06-28 09:40:00,11.66,11.67,11.6,11.62,227613.0,8.7416,8.7491,8.6967,8.7116,227613.0
2016-06-28 09:45:00,11.62,11.67,11.61,11.67,215247.0,8.7116,8.7491,8.7042,8.7491,215247.0
2016-06-28 09:50:00,11.67,11.72,11.67,11.7,107489.0,8.7491,8.7866,8.7491,8.7716,107489.0
2016-06-28 09:55:00,11.71,11.75,11.7,11.71,109131.0,8.7791,8.8091,8.7716,8.7791,109131.0
2016-06-28 10:00:00,11.71,11.73,11.71,11.72,56575.0,8.7791,8.7941,8.7791,8.7866,56575.0
2016-06-28 10:05:00,11.73,11.73,11.67,11.67,145020.0,8.7941,8.7941,8.7491,8.7491,145020.0
2016-06-28 10:10:00,11.67,11.68,11.66,11.68,132252.0,8.7491,8.7566,8.7416,8.7566,132252.0
2016-06-28 10:15:00,11.68,11.69,11.67,11.69,144571.0,8.7566,8.7641,8.7491,8.7641,144571.0
2016-06-28 10:20:00,11.69,11.69,11.66,11.67,136055.0,8.7641,8.7641,8.7416,8.7491,136055.0
2016-06-28 10:25:00,11.67,11.68,11.66,11.68,88432.0,8.7491,8.7566,8.7416,8.7566,88432.0
2016-06-28 10:30:00,11.68,11.68,11.62,11.63,218360.0,8.7566,8.7566,8.7116,8.7191,218360.0
2016-06-28 10:35:00,11.63,11.63,11.58,11.6,265163.0,8.7191,8.7191,8.6817,8.6967,265163.0
2016-06-28 10:40:00,11.59,11.6,11.58,11.6,64215.0,8.6892,8.6967,8.6817,8.6967,64215.0
2016-06-28 10:45:00,11.6,11.6,11.57,11.59,251295.0,8.6967,8.6967,8.6742,8.6892,251295.0
2016-06-28 10:50:00,11.59,11.6,11.57,11.6,72485.0,8.6892,8.6967,8.6742,8.6967,72485.0
2016-06-28 10:55:00,11.6,11.63,11.59,11.62,121888.0,8.6967,8.7191,8.6892,8.7116,121888.0
2016-06-28 11:00:00,11.62,11.66,11.61,11.63,180053.0,8.7116,8.7416,8.7042,8.7191,180053.0
2016-06-28 11:05:00,11.63,11.67,11.63,11.64,119949.0,8.7191,8.7491,8.7191,8.7266,119949.0
2016-06-28 11:10:00,11.64,11.65,11.63,11.65,98418.0,8.7266,8.7341,8.7191,8.7341,98418.0
2016-06-28 11:15:00,11.65,11.65,11.63,11.65,102153.0,8.7341,8.7341,8.7191,8.7341,102153.0
2016-06-28 11:20:00,11.65,11.65,11.6,11.61,79823.0,8.7341,8.7341,8.6967,8.7042,79823.0
2016-06-28 11:25:00,11.61,11.62,11.59,11.6,113257.0,8.7042,8.7116,8.6892,8.6967,113257.0
2016-06-28 11:30:00,11.6,11.61,11.6,11.61,130426.0,8.6967,8.7042,8.6967,8.7042,130426.0
2016-06-28 11:35:00,11.61,11.61,11.58,11.58,132628.0,8.7042,8.7042,8.6817,8.6817,132628.0
2016-06-28 11:40:00,11.58,11.59,11.56,11.57,84949.0,8.6817,8.6892,8.6667,8.6742,84949.0
2016-06-28 11:45:00,11.57,11.59,11.56,11.58,123903.0,8.6742,8.6892,8.6667,8.6817,123903.0
2016-06-28 11:50:00,11.59,11.59,11.57,11.58,159084.0,8.6892,8.6892,8.6742,8.6817,159084.0
2016-06-28 11:55:00,11.57,11.59,11.57,11.58,78358.0,8.6742,8.6892,8.6742,8.6817,78358.0
2016-06-28 12:00:00,11.59,11.59,11.57,11.58,80241.0,8.6892,8.6892,8.6742,8.6817,80241.0
2016-06-28 12:05:00,11.58,11.58,11.57,11.58,24352.0,8.6817,8.6817,8.6742,8.6817,24352.0
2016-06-28 12:10:00,11.58,11.58,11.57,11.58,150369.0,8.6817,8.6817,8.6742,8.6817,150369.0
2016-06-28 12:15:00,11.58,11.58,11.57,11.58,30493.0,8.6817,8.6817,8.6742,8.6817,30493.0
2016-06-28 12:20:00,11.58,11.59,11.57,11.58,84550.0,8.6817,8.6892,8.6742,8.6817,84550.0
2016-06-28 12:25:00,11.59,11.59,11.57,11.58,82935.0,8.6892,8.6892,8.6742,8.6817,82935.0
2016-06-28 12:30:00,11.57,11.58,11.57,11.57,89678.0,8.6742,8.6817,8.6742,8.6742,89678.0
2016-06-28 12:35:00,11.57,11.59,11.57,11.59,78680.0,8.6742,8.6892,8.6742,8.6892,78680.0
2016-06-28 12:40:00,11.59,11.59,11.55,11.55,266251.0,8.6892,8.6892,8.6592,8.6592,266251.0
2016-06-28 12:45:00,11.56,11.57,11.55,11.55,88607.0,8.6667,8.6742,8.6592,8.6592,88607.0
2016-06-28 12:50:00,11.56,11.56,11.55,11.55,61565.0,8.6667,8.6667,8.6592,8.6592,61565.0
2016-06-28 12:55:00,11.55,11.57,11.53,11.53,238502.0,8.6592,8.6742,8.6442,8.6442,238502.0
2016-06-28 13:00:00,11.54,11.54,11.53,11.54,97930.0,8.6517,8.6517,8.6442,8.6517,97930.0
2016-06-28 13:05:00,11.53,11.54,11.51,11.54,142290.0,8.6442,8.6517,8.6292,8.6517,142290.0
2016-06-28 13:10:00,11.54,11.58,11.53,11.57,53218.0,8.6517,8.6817,8.6442,8.6742,53218.0
2016-06-28 13:15:00,11.57,11.58,11.53,11.53,87355.0,8.6742,8.6817,8.6442,8.6442,87355.0
2016-06-28 13:20:00,11.54,11.55,11.52,11.52,119410.0,8.6517,8.6592,8.6367,8.6367,119410.0
2016-06-28 13:25:00,11.53,11.53,11.51,11.51,111415.0,8.6442,8.6442,8.6292,8.6292,111415.0
2016-06-28 13:30:00,11.51,11.55,11.51,11.53,122800.0,8.6292,8.6592,8.6292,8.6442,122800.0
2016-06-28 13:35:00,11.53,11.54,11.52,11.54,119660.0,8.6442,8.6517,8.6367,8.6517,119660.0
2016-06-28 13:40:00,11.54,11.55,11.53,11.54,27165.0,8.6517,8.6592,8.6442,8.6517,27165.0
2016-06-28 13:45:00,11.54,11.59,11.54,11.59,259953.0,8.6517,8.6892,8.6517,8.6892,259953.0
2016-06-28 13:50:00,11.59,11.63,11.57,11.62,288433.0,8.6892,8.7191,8.6742,8.7116,288433.0
2016-06-28 13:55:00,11.62,11.63,11.61,11.63,55788.0,8.7116,8.7191,8.7042,8.7191,55788.0
2016-06-28 14:00:00,11.63,11.64,11.6,11.61,157568.0,8.7191,8.7266,8.6967,8.7042,157568.0
2016-06-28 14:05:00,11.61,11.62,11.59,11.62,163261.0,8.7042,8.7116,8.6892,8.7116,163261.0
2016-06-28 14:10:00,11.62,11.64,11.61,11.63,150210.0,8.7116,8.7266,8.7042,8.7191,150210.0
2016-06-28 14:15:00,11.63,11.63,11.61,11.61,140763.0,8.7191,8.7191,8.7042,8.7042,140763.0
2016-06-28 14:20:00,11.61,11.63,11.61,11.63,199429.0,8.7042,8.7191,8.7042,8.7191,199429.0
2016-06-28 14:25:00,11.63,11.65,11.62,11.65,175372.0,8.7191,8.7341,8.7116,8.7341,175372.0
2016-06-28 14:30:00,11.65,11.69,11.64,11.69,91946.0,8.7341,8.7641,8.7266,8.7641,91946.0
2016-06-28 14:35:00,11.69,11.71,11.68,11.71,92309.0,8.7641,8.7791,8.7566,8.7791,92309.0
2016-06-28 14:40:00,11.71,11.72,11.7,11.72,98973.0,8.7791,8.7866,8.7716,8.7866,98973.0
2016-06-28 14:45:00,11.72,11.74,11.71,11.74,105263.0,8.7866,8.8016,8.7791,8.8016,105263.0
2016-06-28 14:50:00,11.74,11.77,11.74,11.77,95125.0,8.8016,8.8241,8.8016,8.8241,95125.0
2016-06-28 14:55:00,11.77,11.8,11.76,11.77,309527.0,8.8241,8.8466,8.8166,8.8241,309527.0
2016-06-28 15:00:00,11.76,11.78,11.74,11.77,185633.0,8.8166,8.8316,8.8016,8.8241,185633.0
2016-06-28 15:05:00,11.76,11.8,11.76,11.79,212702.0,8.8166,8.8466,8.8166,8.8391,212702.0
2016-06-28 15:10:00,11.79,11.79,11.77,11.78,131438.0,8.8391,8.8391,8.8241,8.8316,131438.0
2016-06-28 15:15:00,11.79,11.79,11.76,11.76,103045.0,8.8391,8.8391,8.8166,8.8166,103045.0
2016-06-28 15:20:00,11.76,11.77,11.76,11.77,51921.0,8.8166,8.8241,8.8166,8.8241,51921.0
2016-06-28 15:25:00,11.77,11.77,11.75,11.77,233928.0,8.8241,8.8241,8.8091,8.8241,233928.0
2016-06-28 15:30:00,11.77,11.78,11.74,11.75,275462.0,8.8241,8.8316,8.8016,8.8091,275462.0
2016-06-28 15:35:00,11.75,11.78,11.74,11.78,122090.0,8.8091,8.8316,8.8016,8.8316,122090.0
2016-06-28 15:40:00,11.78,11.79,11.76,11.79,514646.0,8.8316,8.8391,8.8166,8.8391,514646.0
2016-06-28 15:45:00,11.79,11.79,11.77,11.78,323405.0,8.8391,8.8391,8.8241,8.8316,323405.0
2016-06-28 15:50:00,11.78,11.78,11.76,11.77,676586.0,8.8316,8.8316,8.8166,8.8241,676586.0
2016-06-28 15:55:00,11.77,11.79,11.76,11.79,1139797.0,8.8241,8.8391,8.8166,8.8391,1139797.0
2016-06-29 09:30:00,11.97,12.0,11.94,12.0,246374.0,8.974,8.9965,8.9516,8.9965,246374.0
2016-06-29 09:35:00,12.0,12.01,11.84,11.93,222729.0,8.9965,9.004,8.8766,8.9441,222729.0
2016-06-29 09:40:00,11.93,11.94,11.87,11.92,183674.0,8.9441,8.9516,8.8991,8.9366,183674.0
2016-06-29 09:45:00,11.92,11.97,11.91,11.96,126927.0,8.9366,8.974,8.9291,8.9665,126927.0
2016-06-29 09:50:00,11.97,11.99,11.97,11.97,72979.0,8.974,8.989,8.974,8.974,72979.0
2016-06-29 09:55:00,11.98,12.04,11.97,11.98,189451.0,8.9815,9.0265,8.974,8.9815,189451.0
2016-06-29 10:00:00,11.98,12.04,11.97,12.02,182593.0,8.9815,9.0265,8.974,9.0115,182593.0
2016-06-29 10:05:00,12.02,12.04,12.01,12.02,197192.0,9.0115,9.0265,9.004,9.0115,197192.0
2016-06-29 10:10:00,12.02,12.07,12.02,12.05,142912.0,9.0115,9.049,9.0115,9.034,142912.0
2016-06-29 10:15:00,12.05,12.07,12.03,12.07,265839.0,9.034,9.049,9.019,9.049,265839.0
2016-06-29 10:20:00,12.07,12.1,12.06,12.07,122835.0,9.049,9.0715,9.0415,9.049,122835.0
2016-06-29 10:25:00,12.07,12.07,12.01,12.02,136068.0,9.049,9.049,9.004,9.0115,136068.0
2016-06-29 10:30:00,12.01,12.08,12.0,12.07,200878.0,9.004,9.0565,8.9965,9.049,200878.0
2016-06-29 10:35:00,12.07,12.07,12.02,12.02,104569.0,9.049,9.049,9.0115,9.0115,104569.0
2016-06-29 10:40:00,12.02,12.04,12.01,12.03,109259.0,9.0115,9.0265,9.004,9.019,109259.0
2016-06-29 10:45:00,12.03,12.11,12.02,12.1,205836.0,9.019,9.079,9.0115,9.0715,205836.0
2016-06-29 10:50:00,12.1,12.13,12.08,12.11,227424.0,9.0715,9.094,9.0565,9.079,227424.0
2016-06-29 10:55:00,12.11,12.12,12.09,12.11,111658.0,9.079,9.0865,9.064,9.079,111658.0
2016-06-29 11:00:00,12.11,12.15,12.1,12.14,165106.0,9.079,9.109,9.0715,9.1015,165106.0
2016-06-29 11:05:00,12.13,12.16,12.12,12.16,272323.0,9.094,9.1165,9.0865,9.1165,272323.0
2016-06-29 11:10:00,12.15,12.17,12.15,12.17,163192.0,9.109,9.124,9.109,9.124,163192.0
2016-06-29 11:15:00,12.17,12.18,12.14,12.15,228640.0,9.124,9.1315,9.1015,9.109,228640.0
2016-06-29 11:20:00,12.15,12.19,12.14,12.18,173159.0,9.109,9.139,9.1015,9.1315,173159.0
2016-06-29 11:25:00,12.18,12.19,12.17,12.19,90103.0,9.1315,9.139,9.124,9.139,90103.0
2016-06-29 11:30:00,12.19,12.19,12.18,12.19,51667.0,9.139,9.139,9.1315,9.139,51667.0
2016-06-29 11:35:00,12.18,12.19,12.15,12.16,321111.0,9.1315,9.139,9.109,9.1165,321111.0
2016-06-29 11:40:00,12.16,12.16,12.13,12.14,104424.0,9.1165,9.1165,9.094,9.1015,104424.0
2016-06-29 11:45:00,12.13,12.14,12.11,12.11,163889.0,9.094,9.1015,9.079,9.079,163889.0
2016-06-29 11:50:00,12.11,12.15,12.11,12.15,93627.0,9.079,9.109,9.079,9.109,93627.0
2016-06-29 11:55:00,12.15,12.2,12.14,12.19,210037.0,9.109,9.1465,9.1015,9.139,210037.0
2016-06-29 12:00:00,12.19,12.19,12.11,12.11,142604.0,9.139,9.139,9.079,9.079,142604.0
2016-06-29 12:05:00,12.11,12.15,12.11,12.15,62858.0,9.079,9.109,9.079,9.109,62858.0
2016-06-29 12:10:00,12.15,12.17,12.14,12.16,71822.0,9.109,9.124,9.1015,9.1165,71822.0
2016-06-29 12:15:00,12.16,12.18,12.15,12.16,143083.0,9.1165,9.1315,9.109,9.1165,143083.0
2016-06-29 12:20:00,12.15,12.16,12.13,12.13,71206.0,9.109,9.1165,9.094,9.094,71206.0
2016-06-29 12:25:00,12.13,12.17,12.13,12.16,131338.0,9.094,9.124,9.094,9.1165,131338.0
2016-06-29 12:30:00,12.16,12.18,12.15,12.17,165952.0,9.1165,9.1315,9.109,9.124,165952.0
2016-06-29 12:35:00,12.17,12.19,12.16,12.19,62666.0,9.124,9.139,9.1165,9.139,62666.0
2016-06-29 12:40:00,12.19,12.2,12.18,12.19,120011.0,9.139,9.1465,9.1315,9.139,120011.0
2016-06-29 12:45:00,12.19,12.19,12.16,12.17,142581.0,9.139,9.139,9.1165,9.124,142581.0
2016-06-29 12:50:00,12.16,12.17,12.15,12.17,78914.0,9.1165,9.124,9.109,9.124,78914.0
2016-06-29 12:55:00,12.17,12.17,12.15,12.17,51354.0,9.124,9.124,9.109,9.124,51354.0
2016-06-29 13:00:00,12.17,12.17,12.14,12.15,81763.0,9.124,9.124,9.1015,9.109,81763.0
2016-06-29 13:05:00,12.15,12.15,12.1,12.11,117705.0,9.109,9.109,9.0715,9.079,117705.0
2016-06-29 13:10:00,12.11,12.12,12.09,12.1,49232.0,9.079,9.0865,9.064,9.0715,49232.0
2016-06-29 13:15:00,12.1,12.14,12.09,12.14,109828.0,9.0715,9.1015,9.064,9.1015,109828.0
2016-06-29 13:20:00,12.13,12.14,12.13,12.14,30291.0,9.094,9.1015,9.094,9.1015,30291.0
2016-06-29 13:25:00,12.14,12.14,12.11,12.12,107739.0,9.1015,9.1015,9.079,9.0865,107739.0
2016-06-29 13:30:00,12.11,12.12,12.11,12.12,52842.0,9.079,9.0865,9.079,9.0865,52842.0
2016-06-29 13:35:00,12.11,12.14,12.11,12.14,98054.0,9.079,9.1015,9.079,9.1015,98054.0
2016-06-29 13:40:00,12.14,12.17,12.13,12.17,57871.0,9.1015,9.124,9.094,9.124,57871.0
2016-06-29 13:45:00,12.17,12.18,12.13,12.13,188225.0,9.124,9.1315,9.094,9.094,188225.0
2016-06-29 13:50:00,12.14,12.14,12.13,12.13,28056.0,9.1015,9.1015,9.094,9.094,28056.0
2016-06-29 13:55:00,12.13,12.16,12.13,12.16,61074.0,9.094,9.1165,9.094,9.1165,61074.0
2016-06-29 14:00:00,12.16,12.16,12.13,12.16,127997.0,9.1165,9.1165,9.094,9.1165,127997.0
2016-06-29 14:05:00,12.15,12.16,12.14,12.15,74510.0,9.109,9.1165,9.1015,9.109,74510.0
2016-06-29 14:10:00,12.15,12.16,12.14,12.16,43747.0,9.109,9.1165,9.1015,9.1165,43747.0
2016-06-29 14:15:00,12.16,12.16,12.14,12.15,98038.0,9.1165,9.1165,9.1015,9.109,98038.0
2016-06-29 14:20:00,12.15,12.16,12.14,12.16,109802.0,9.109,9.1165,9.1015,9.1165,109802.0
2016-06-29 14:25:00,12.16,12.17,12.15,12.16,81185.0,9.1165,9.124,9.109,9.1165,81185.0
2016-06-29 14:30:00,12.17,12.2,12.15,12.15,210276.0,9.124,9.1465,9.109,9.109,210276.0
2016-06-29 14:35:00,12.16,12.17,12.15,12.17,111095.0,9.1165,9.124,9.109,9.124,111095.0
2016-06-29 14:40:00,12.17,12.18,12.16,12.18,64869.0,9.124,9.1315,9.1165,9.1315,64869.0
2016-06-29 14:45:00,12.18,12.19,12.15,12.16,191831.0,9.1315,9.139,9.109,9.1165,191831.0
2016-06-29 14:50:00,12.17,12.17,12.13,12.15,176116.0,9.124,9.124,9.094,9.109,176116.0
2016-06-29 14:55:00,12.15,12.19,12.14,12.19,120909.0,9.109,9.139,9.1015,9.139,120909.0
2016-06-29 15:00:00,12.19,12.2,12.18,12.2,128620.0,9.139,9.1465,9.1315,9.1465,128620.0
2016-06-29 15:05:00,12.2,12.21,12.19,12.21,92539.0,9.1465,9.154,9.139,9.154,92539.0
2016-06-29 15:10:00,12.21,12.22,12.2,12.21,134738.0,9.154,9.1615,9.1465,9.154,134738.0
2016-06-29 15:15:00,12.22,12.23,12.21,12.23,149482.0,9.1615,9.169,9.154,9.169,149482.0
2016-06-29 15:20:00,12.23,12.23,12.2,12.2,181529.0,9.169,9.169,9.1465,9.1465,181529.0
2016-06-29 15:25:00,12.21,12.22,12.19,12.2,167357.0,9.154,9.1615,9.139,9.1465,167357.0
2016-06-29 15:30:00,12.2,12.21,12.17,12.2,262674.0,9.1465,9.154,9.124,9.1465,262674.0
2016-06-29 15:35:00,12.2,12.2,12.19,12.2,175435.0,9.1465,9.1465,9.139,9.1465,175435.0
2016-06-29 15:40:00,12.2,12.2,12.14,12.15,894314.0,9.1465,9.1465,9.1015,9.109,894314.0
2016-06-29 15:45:00,12.15,12.18,12.14,12.18,315987.0,9.109,9.1315,9.1015,9.1315,315987.0
2016-06-29 15:50:00,12.18,12.18,12.16,12.17,494645.0,9.1315,9.1315,9.1165,9.124,494645.0
2016-06-29 15:55:00,12.16,12.18,12.16,12.17,1086251.0,9.1165,9.1315,9.1165,9.124,1086251.0
2016-06-30 09:30:00,12.27,12.29,12.19,12.26,274684.0,9.199,9.214,9.139,9.1915,274684.0
2016-06-30 09:35:00,12.27,12.28,12.17,12.23,135731.0,9.199,9.2065,9.124,9.169,135731.0
2016-06-30 09:40:00,12.23,12.26,12.2,12.23,191351.0,9.169,9.1915,9.1465,9.169,191351.0
2016-06-30 09:45:00,12.23,12.25,12.17,12.22,138301.0,9.169,9.184,9.124,9.1615,138301.0
2016-06-30 09:50:00,12.23,12.23,12.17,12.19,94412.0,9.169,9.169,9.124,9.139,94412.0
2016-06-30 09:55:00,12.19,12.21,12.17,12.2,65502.0,9.139,9.154,9.124,9.1465,65502.0
2016-06-30 10:00:00,12.2,12.22,12.18,12.18,69153.0,9.1465,9.1615,9.1315,9.1315,69153.0
2016-06-30 10:05:00,12.18,12.2,12.14,12.19,202301.0,9.1315,9.1465,9.1015,9.139,202301.0
2016-06-30 10:10:00,12.19,12.21,12.16,12.2,280218.0,9.139,9.154,9.1165,9.1465,280218.0
2016-06-30 10:15:00,12.2,12.21,12.19,12.21,64509.0,9.1465,9.154,9.139,9.154,64509.0
2016-06-30 10:20:00,12.21,12.22,12.18,12.2,105925.0,9.154,9.1615,9.1315,9.1465,105925.0
2016-06-30 10:25:00,12.2,12.2,12.16,12.19,89816.0,9.1465,9.1465,9.1165,9.139,89816.0
2016-06-30 10:30:00,12.19,12.23,12.18,12.23,110317.0,9.139,9.169,9.1315,9.169,110317.0
2016-06-30 10:35:00,12.23,12.26,12.22,12.26,78756.0,9.169,9.1915,9.1615,9.1915,78756.0
2016-06-30 10:40:00,12.26,12.27,12.22,12.26,175505.0,9.1915,9.199,9.1615,9.1915,175505.0
2016-06-30 10:45:00,12.26,12.29,12.25,12.29,162843.0,9.1915,9.214,9.184,9.214,162843.0
2016-06-30 10:50:00,12.29,12.31,12.26,12.28,485939.0,9.214,9.2289,9.1915,9.2065,485939.0
2016-06-30 10:55:00,12.28,12.37,12.28,12.36,386286.0,9.2065,9.2739,9.2065,9.2664,386286.0
2016-06-30 11:00:00,12.36,12.37,12.31,12.37,190664.0,9.2664,9.2739,9.2289,9.2739,190664.0
2016-06-30 11:05:00,12.37,12.38,12.35,12.37,117721.0,9.2739,9.2814,9.2589,9.2739,117721.0
2016-06-30 11:10:00,12.38,12.39,12.36,12.37,64788.0,9.2814,9.2889,9.2664,9.2739,64788.0
2016-06-30 11:15:00,12.37,12.38,12.33,12.34,159821.0,9.2739,9.2814,9.2439,9.2514,159821.0
2016-06-30 11:20:00,12.33,12.36,12.32,12.35,83398.0,9.2439,9.2664,9.2364,9.2589,83398.0
2016-06-30 11:25:00,12.36,12.39,12.34,12.38,165500.0,9.2664,9.2889,9.2514,9.2814,165500.0
2016-06-30 11:30:00,12.38,12.42,12.38,12.38,175464.0,9.2814,9.3114,9.2814,9.2814,175464.0
2016-06-30 11:35:00,12.38,12.4,12.35,12.37,106404.0,9.2814,9.2964,9.2589,9.2739,106404.0
2016-06-30 11:40:00,12.36,12.37,12.34,12.36,119236.0,9.2664,9.2739,9.2514,9.2664,119236.0
2016-06-30 11:45:00,12.36,12.38,12.36,12.38,36545.0,9.2664,9.2814,9.2664,9.2814,36545.0
2016-06-30 11:50:00,12.38,12.38,12.37,12.38,31851.0,9.2814,9.2814,9.2739,9.2814,31851.0
2016-06-30 11:55:00,12.38,12.41,12.36,12.41,176762.0,9.2814,9.3039,9.2664,9.3039,176762.0
2016-06-30 12:00:00,12.41,12.43,12.39,12.39,113332.0,9.3039,9.3189,9.2889,9.2889,113332.0
2016-06-30 12:05:00,12.4,12.43,12.38,12.41,153897.0,9.2964,9.3189,9.2814,9.3039,153897.0
2016-06-30 12:10:00,12.41,12.43,12.4,12.43,132826.0,9.3039,9.3189,9.2964,9.3189,132826.0
2016-06-30 12:15:00,12.43,12.46,12.42,12.45,90626.0,9.3189,9.3414,9.3114,9.3339,90626.0
2016-06-30 12:20:00,12.45,12.48,12.43,12.48,98214.0,9.3339,9.3564,9.3189,9.3564,98214.0
2016-06-30 12:25:00,12.48,12.49,12.46,12.48,105764.0,9.3564,9.3639,9.3414,9.3564,105764.0
2016-06-30 12:30:00,12.48,12.48,12.43,12.43,105099.0,9.3564,9.3564,9.3189,9.3189,105099.0
2016-06-30 12:35:00,12.43,12.45,12.41,12.43,103941.0,9.3189,9.3339,9.3039,9.3189,103941.0
2016-06-30 12:40:00,12.44,12.44,12.41,12.44,66497.0,9.3264,9.3264,9.3039,9.3264,66497.0
2016-06-30 12:45:00,12.44,12.45,12.43,12.45,132069.0,9.3264,9.3339,9.3189,9.3339,132069.0
2016-06-30 12:50:00,12.45,12.47,12.42,12.43,158339.0,9.3339,9.3489,9.3114,9.3189,158339.0
2016-06-30 12:55:00,12.44,12.44,12.41,12.43,220472.0,9.3264,9.3264,9.3039,9.3189,220472.0
2016-06-30 13:00:00,12.42,12.45,12.41,12.45,76222.0,9.3114,9.3339,9.3039,9.3339,76222.0
2016-06-30 13:05:00,12.45,12.46,12.42,12.45,79554.0,9.3339,9.3414,9.3114,9.3339,79554.0
2016-06-30 13:10:00,12.45,12.45,12.42,12.43,65688.0,9.3339,9.3339,9.3114,9.3189,65688.0
2016-06-30 13:15:00,12.43,12.45,12.42,12.43,83451.0,9.3189,9.3339,9.3114,9.3189,83451.0
2016-06-30 13:20:00,12.44,12.44,12.41,12.42,55068.0,9.3264,9.3264,9.3039,9.3114,55068.0
2016-06-30 13:25:00,12.42,12.44,12.4,12.44,172385.0,9.3114,9.3264,9.2964,9.3264,172385.0
2016-06-30 13:30:00,12.44,12.45,12.43,12.45,58760.0,9.3264,9.3339,9.3189,9.3339,58760.0
2016-06-30 13:35:00,12.45,12.45,12.41,12.43,129918.0,9.3339,9.3339,9.3039,9.3189,129918.0
2016-06-30 13:40:00,12.43,12.44,12.41,12.43,59972.0,9.3189,9.3264,9.3039,9.3189,59972.0
2016-06-30 13:45:00,12.44,12.44,12.41,12.43,85719.0,9.3264,9.3264,9.3039,9.3189,85719.0
2016-06-30 13:50:00,12.43,12.44,12.42,12.44,20672.0,9.3189,9.3264,9.3114,9.3264,20672.0
2016-06-30 13:55:00,12.43,12.45,12.41,12.45,73900.0,9.3189,9.3339,9.3039,9.3339,73900.0
2016-06-30 14:00:00,12.45,12.45,12.43,12.44,54146.0,9.3339,9.3339,9.3189,9.3264,54146.0
2016-06-30 14:05:00,12.43,12.46,12.43,12.45,103578.0,9.3189,9.3414,9.3189,9.3339,103578.0
2016-06-30 14:10:00,12.45,12.46,12.44,12.44,54658.0,9.3339,9.3414,9.3264,9.3264,54658.0
2016-06-30 14:15:00,12.45,12.47,12.44,12.46,74010.0,9.3339,9.3489,9.3264,9.3414,74010.0
2016-06-30 14:20:00,12.46,12.48,12.45,12.48,94046.0,9.3414,9.3564,9.3339,9.3564,94046.0
2016-06-30 14:25:00,12.48,12.48,12.43,12.45,131031.0,9.3564,9.3564,9.3189,9.3339,131031.0
2016-06-30 14:30:00,12.45,12.46,12.44,12.44,55261.0,9.3339,9.3414,9.3264,9.3264,55261.0
2016-06-30 14:35:00,12.44,12.46,12.44,12.46,52807.0,9.3264,9.3414,9.3264,9.3414,52807.0
2016-06-30 14:40:00,12.46,12.49,12.45,12.49,189643.0,9.3414,9.3639,9.3339,9.3639,189643.0
2016-06-30 14:45:00,12.49,12.49,12.48,12.49,31095.0,9.3639,9.3639,9.3564,9.3639,31095.0
2016-06-30 14:50:00,12.49,12.49,12.48,12.49,22065.0,9.3639,9.3639,9.3564,9.3639,22065.0
2016-06-30 14:55:00,12.49,12.5,12.47,12.49,134925.0,9.3639,9.3714,9.3489,9.3639,134925.0
2016-06-30 15:00:00,12.49,12.5,12.47,12.48,77104.0,9.3639,9.3714,9.3489,9.3564,77104.0
2016-06-30 15:05:00,12.48,12.5,12.47,12.49,119941.0,9.3564,9.3714,9.3489,9.3639,119941.0
2016-06-30 15:10:00,12.49,12.49,12.46,12.48,66020.0,9.3639,9.3639,9.3414,9.3564,66020.0
2016-06-30 15:15:00,12.48,12.48,12.46,12.46,68781.0,9.3564,9.3564,9.3414,9.3414,68781.0
2016-06-30 15:20:00,12.46,12.47,12.46,12.47,42744.0,9.3414,9.3489,9.3414,9.3489,42744.0
2016-06-30 15:25:00,12.47,12.5,12.46,12.5,95690.0,9.3489,9.3714,9.3414,9.3714,95690.0
2016-06-30 15:30:00,12.5,12.52,12.49,12.49,428720.0,9.3714,9.3864,9.3639,9.3639,428720.0
2016-06-30 15:35:00,12.49,12.5,12.48,12.5,189476.0,9.3639,9.3714,9.3564,9.3714,189476.0
2016-06-30 15:40:00,12.5,12.51,12.47,12.48,277153.0,9.3714,9.3789,9.3489,9.3564,277153.0
2016-06-30 15:45:00,12.48,12.5,12.47,12.5,302409.0,9.3564,9.3714,9.3489,9.3714,302409.0
2016-06-30 15:50:00,12.5,12.54,12.49,12.53,908238.0,9.3714,9.4014,9.3639,9.3939,908238.0
2016-06-30 15:55:00,12.53,12.55,12.51,12.55,1469886.0,9.3939,9.4089,9.3789,9.4089,1469886.0
2016-07-01 09:30:00,12.55,12.6,12.51,12.6,157720.0,9.4089,9.4464,9.3789,9.4464,157720.0
2016-07-01 09:35:00,12.6,12.73,12.6,12.69,298868.0,9.4464,9.5438,9.4464,9.5138,298868.0
2016-07-01 09:40:00,12.69,12.72,12.65,12.71,289073.0,9.5138,9.5363,9.4839,9.5288,289073.0
2016-07-01 09:45:00,12.71,12.72,12.66,12.67,144491.0,9.5288,9.5363,9.4913,9.4988,144491.0
2016-07-01 09:50:00,12.67,12.7,12.65,12.66,75514.0,9.4988,9.5213,9.4839,9.4913,75514.0
2016-07-01 09:55:00,12.65,12.7,12.63,12.7,123255.0,9.4839,9.5213,9.4689,9.5213,123255.0
2016-07-01 10:00:00,12.7,12.73,12.69,12.7,108965.0,9.5213,9.5438,9.5138,9.5213,108965.0
2016-07-01 10:05:00,12.7,12.73,12.7,12.72,131682.0,9.5213,9.5438,9.5213,9.5363,131682.0
2016-07-01 10:10:00,12.72,12.73,12.69,12.71,89312.0,9.5363,9.5438,9.5138,9.5288,89312.0
2016-07-01 10:15:00,12.71,12.73,12.7,12.7,98678.0,9.5288,9.5438,9.5213,9.5213,98678.0
2016-07-01 10:20:00,12.71,12.72,12.66,12.67,142557.0,9.5288,9.5363,9.4913,9.4988,142557.0
2016-07-01 10:25:00,12.67,12.68,12.65,12.66,135337.0,9.4988,9.5063,9.4839,9.4913,135337.0
2016-07-01 10:30:00,12.67,12.67,12.61,12.62,151355.0,9.4988,9.4988,9.4539,9.4614,151355.0
2016-07-01 10:35:00,12.63,12.67,12.62,12.67,119499.0,9.4689,9.4988,9.4614,9.4988,119499.0
2016-07-01 10:40:00,12.67,12.7,12.66,12.7,146011.0,9.4988,9.5213,9.4913,9.5213,146011.0
2016-07-01 10:45:00,12.7,12.72,12.68,12.71,125400.0,9.5213,9.5363,9.5063,9.5288,125400.0
2016-07-01 10:50:00,12.71,12.73,12.71,12.71,87027.0,9.5288,9.5438,9.5288,9.5288,87027.0
2016-07-01 10:55:00,12.71,12.75,12.71,12.74,229245.0,9.5288,9.5588,9.5288,9.5513,229245.0
2016-07-01 11:00:00,12.73,12.76,12.73,12.74,358791.0,9.5438,9.5663,9.5438,9.5513,358791.0
2016-07-01 11:05:00,12.75,12.76,12.71,12.71,108573.0,9.5588,9.5663,9.5288,9.5288,108573.0
2016-07-01 11:10:00,12.72,12.72,12.7,12.71,56446.0,9.5363,9.5363,9.5213,9.5288,56446.0
2016-07-01 11:15:00,12.72,12.72,12.69,12.7,79313.0,9.5363,9.5363,9.5138,9.5213,79313.0
2016-07-01 11:20:00,12.7,12.71,12.67,12.67,198676.0,9.5213,9.5288,9.4988,9.4988,198676.0
2016-07-01 11:25:00,12.68,12.68,12.66,12.68,78622.0,9.5063,9.5063,9.4913,9.5063,78622.0
2016-07-01 11:30:00,12.67,12.68,12.66,12.67,222635.0,9.4988,9.5063,9.4913,9.4988,222635.0
2016-07-01 11:35:00,12.66,12.67,12.66,12.66,55923.0,9.4913,9.4988,9.4913,9.4913,55923.0
2016-07-01 11:40:00,12.66,12.69,12.66,12.69,139152.0,9.4913,9.5138,9.4913,9.5138,139152.0
2016-07-01 11:45:00,12.69,12.7,12.68,12.68,54838.0,9.5138,9.5213,9.5063,9.5063,54838.0
2016-07-01 11:50:00,12.68,12.7,12.68,12.68,57464.0,9.5063,9.5213,9.5063,9.5063,57464.0
2016-07-01 11:55:00,12.69,12.7,12.68,12.69,63106.0,9.5138,9.5213,9.5063,9.5138,63106.0
2016-07-01 12:00:00,12.69,12.7,12.68,12.68,65817.0,9.5138,9.5213,9.5063,9.5063,65817.0
2016-07-01 12:05:00,12.69,12.7,12.68,12.68,78239.0,9.5138,9.5213,9.5063,9.5063,78239.0
2016-07-01 12:10:00,12.68,12.68,12.67,12.67,52449.0,9.5063,9.5063,9.4988,9.4988,52449.0
2016-07-01 12:15:00,12.67,12.68,12.67,12.68,31304.0,9.4988,9.5063,9.4988,9.5063,31304.0
2016-07-01 12:20:00,12.68,12.68,12.64,12.64,74078.0,9.5063,9.5063,9.4764,9.4764,74078.0
2016-07-01 12:25:00,12.65,12.65,12.61,12.62,110666.0,9.4839,9.4839,9.4539,9.4614,110666.0
2016-07-01 12:30:00,12.61,12.64,12.61,12.64,299551.0,9.4539,9.4764,9.4539,9.4764,299551.0
2016-07-01 12:35:00,12.64,12.64,12.63,12.63,26955.0,9.4764,9.4764,9.4689,9.4689,26955.0
2016-07-01 12:40:00,12.64,12.65,12.63,12.65,37932.0,9.4764,9.4839,9.4689,9.4839,37932.0
2016-07-01 12:45:00,12.65,12.65,12.64,12.65,22561.0,9.4839,9.4839,9.4764,9.4839,22561.0
2016-07-01 12:50:00,12.65,12.65,12.62,12.65,107813.0,9.4839,9.4839,9.4614,9.4839,107813.0
2016-07-01 12:55:00,12.65,12.66,12.64,12.65,63699.0,9.4839,9.4913,9.4764,9.4839,63699.0
2016-07-01 13:00:00,12.65,12.65,12.63,12.65,50149.0,9.4839,9.4839,9.4689,9.4839,50149.0
2016-07-01 13:05:00,12.65,12.65,12.64,12.64,55833.0,9.4839,9.4839,9.4764,9.4764,55833.0
2016-07-01 13:10:00,12.64,12.66,12.64,12.65,67270.0,9.4764,9.4913,9.4764,9.4839,67270.0
2016-07-01 13:15:00,12.64,12.65,12.63,12.64,61838.0,9.4764,9.4839,9.4689,9.4764,61838.0
2016-07-01 13:20:00,12.63,12.64,12.63,12.63,54954.0,9.4689,9.4764,9.4689,9.4689,54954.0
2016-07-01 13:25:00,12.63,12.64,12.61,12.61,77430.0,9.4689,9.4764,9.4539,9.4539,77430.0
2016-07-01 13:30:00,12.61,12.63,12.6,12.62,115694.0,9.4539,9.4689,9.4464,9.4614,115694.0
2016-07-01 13:35:00,12.61,12.62,12.6,12.61,52356.0,9.4539,9.4614,9.4464,9.4539,52356.0
2016-07-01 13:40:00,12.61,12.63,12.6,12.63,88173.0,9.4539,9.4689,9.4464,9.4689,88173.0
2016-07-01 13:45:00,12.63,12.65,12.61,12.65,154945.0,9.4689,9.4839,9.4539,9.4839,154945.0
2016-07-01 13:50:00,12.65,12.65,12.64,12.65,33197.0,9.4839,9.4839,9.4764,9.4839,33197.0
2016-07-01 13:55:00,12.65,12.65,12.64,12.65,26606.0,9.4839,9.4839,9.4764,9.4839,26606.0
2016-07-01 14:00:00,12.65,12.66,12.64,12.65,93186.0,9.4839,9.4913,9.4764,9.4839,93186.0
2016-07-01 14:05:00,12.66,12.66,12.65,12.66,56354.0,9.4913,9.4913,9.4839,9.4913,56354.0
2016-07-01 14:10:00,12.66,12.67,12.65,12.67,186699.0,9.4913,9.4988,9.4839,9.4988,186699.0
2016-07-01 14:15:00,12.67,12.67,12.66,12.67,22944.0,9.4988,9.4988,9.4913,9.4988,22944.0
2016-07-01 14:20:00,12.67,12.67,12.66,12.67,39245.0,9.4988,9.4988,9.4913,9.4988,39245.0
2016-07-01 14:25:00,12.67,12.68,12.66,12.68,92367.0,9.4988,9.5063,9.4913,9.5063,92367.0
2016-07-01 14:30:00,12.68,12.68,12.67,12.67,136599.0,9.5063,9.5063,9.4988,9.4988,136599.0
2016-07-01 14:35:00,12.68,12.68,12.67,12.68,62647.0,9.5063,9.5063,9.4988,9.5063,62647.0
2016-07-01 14:40:00,12.68,12.68,12.67,12.67,140752.0,9.5063,9.5063,9.4988,9.4988,140752.0
2016-07-01 14:45:00,12.67,12.68,12.67,12.68,96749.0,9.4988,9.5063,9.4988,9.5063,96749.0
2016-07-01 14:50:00,12.68,12.68,12.67,12.68,47100.0,9.5063,9.5063,9.4988,9.5063,47100.0
2016-07-01 14:55:00,12.68,12.68,12.67,12.68,30314.0,9.5063,9.5063,9.4988,9.5063,30314.0
2016-07-01 15:00:00,12.68,12.68,12.67,12.68,38073.0,9.5063,9.5063,9.4988,9.5063,38073.0
2016-07-01 15:05:00,12.68,12.72,12.67,12.71,227011.0,9.5063,9.5363,9.4988,9.5288,227011.0
2016-07-01 15:10:00,12.72,12.72,12.71,12.72,46098.0,9.5363,9.5363,9.5288,9.5363,46098.0
2016-07-01 15:15:00,12.71,12.72,12.71,12.71,38648.0,9.5288,9.5363,9.5288,9.5288,38648.0
2016-07-01 15:20:00,12.72,12.72,12.71,12.72,54284.0,9.5363,9.5363,9.5288,9.5363,54284.0
2016-07-01 15:25:00,12.71,12.72,12.7,12.71,422313.0,9.5288,9.5363,9.5213,9.5288,422313.0
2016-07-01 15:30:00,12.71,12.73,12.71,12.73,157890.0,9.5288,9.5438,9.5288,9.5438,157890.0
2016-07-01 15:35:00,12.72,12.73,12.71,12.71,284665.0,9.5363,9.5438,9.5288,9.5288,284665.0
2016-07-01 15:40:00,12.71,12.72,12.71,12.71,125342.0,9.5288,9.5363,9.5288,9.5288,125342.0
2016-07-01 15:45:00,12.71,12.72,12.71,12.71,174794.0,9.5288,9.5363,9.5288,9.5288,174794.0
2016-07-01 15:50:00,12.71,12.72,12.71,12.72,208951.0,9.5288,9.5363,9.5288,9.5363,208951.0
2016-07-01 15:55:00,12.71,12.74,12.71,12.72,686289.0,9.5288,9.5513,9.5288,9.5363,686289.0
2016-07-05 09:30:00,12.62,12.63,12.51,12.51,250704.0,9.4614,9.4689,9.3789,9.3789,250704.0
2016-07-05 09:35:00,12.5,12.53,12.48,12.51,93521.0,9.3714,9.3939,9.3564,9.3789,93521.0
2016-07-05 09:40:00,12.5,12.51,12.4,12.43,103462.0,9.3714,9.3789,9.2964,9.3189,103462.0
2016-07-05 09:45:00,12.43,12.71,12.39,12.48,744914.0,9.3189,9.5288,9.2889,9.3564,744914.0
2016-07-05 09:50:00,12.48,12.5,12.42,12.48,235765.0,9.3564,9.3714,9.3114,9.3564,235765.0
2016-07-05 09:55:00,12.47,12.47,12.41,12.45,141247.0,9.3489,9.3489,9.3039,9.3339,141247.0
2016-07-05 10:00:00,12.45,12.45,12.36,12.37,142106.0,9.3339,9.3339,9.2664,9.2739,142106.0
2016-07-05 10:05:00,12.37,12.41,12.36,12.38,166472.0,9.2739,9.3039,9.2664,9.2814,166472.0
2016-07-05 10:10:00,12.37,12.38,12.34,12.36,70611.0,9.2739,9.2814,9.2514,9.2664,70611.0
2016-07-05 10:15:00,12.36,12.36,12.3,12.31,103208.0,9.2664,9.2664,9.2215,9.2289,103208.0
2016-07-05 10:20:00,12.32,12.36,12.3,12.34,63693.0,9.2364,9.2664,9.2215,9.2514,63693.0
2016-07-05 10:25:00,12.34,12.36,12.3,12.35,147624.0,9.2514,9.2664,9.2215,9.2589,147624.0
2016-07-05 10:30:00,12.35,12.36,12.3,12.35,225897.0,9.2589,9.2664,9.2215,9.2589,225897.0
2016-07-05 10:35:00,12.34,12.35,12.31,12.35,81975.0,9.2514,9.2589,9.2289,9.2589,81975.0
2016-07-05 10:40:00,12.34,12.39,12.32,12.35,104765.0,9.2514,9.2889,9.2364,9.2589,104765.0
2016-07-05 10:45:00,12.35,12.35,12.31,12.31,77584.0,9.2589,9.2589,9.2289,9.2289,77584.0
2016-07-05 10:50:00,12.31,12.32,12.28,12.29,85389.0,9.2289,9.2364,9.2065,9.214,85389.0
2016-07-05 10:55:00,12.29,12.31,12.28,12.29,74066.0,9.214,9.2289,9.2065,9.214,74066.0
2016-07-05 11:00:00,12.29,12.3,12.26,12.3,82538.0,9.214,9.2215,9.1915,9.2215,82538.0
2016-07-05 11:05:00,12.29,12.31,12.27,12.3,99062.0,9.214,9.2289,9.199,9.2215,99062.0
2016-07-05 11:10:00,12.3,12.31,12.25,12.28,136274.0,9.2215,9.2289,9.184,9.2065,136274.0
2016-07-05 11:15:00,12.28,12.33,12.28,12.32,114491.0,9.2065,9.2439,9.2065,9.2364,114491.0
2016-07-05 11:20:00,12.32,12.33,12.3,12.33,55060.0,9.2364,9.2439,9.2215,9.2439,55060.0
2016-07-05 11:25:00,12.32,12.33,12.3,12.33,51523.0,9.2364,9.2439,9.2215,9.2439,51523.0
2016-07-05 11:30:00,12.32,12.33,12.3,12.32,101390.0,9.2364,9.2439,9.2215,9.2364,101390.0
2016-07-05 11:35:00,12.33,12.33,12.31,12.32,83350.0,9.2439,9.2439,9.2289,9.2364,83350.0
2016-07-05 11:40:00,12.32,12.33,12.3,12.3,125632.0,9.2364,9.2439,9.2215,9.2215,125632.0
2016-07-05 11:45:00,12.3,12.33,12.3,12.33,58380.0,9.2215,9.2439,9.2215,9.2439,58380.0
2016-07-05 11:50:00,12.33,12.34,12.32,12.34,31603.0,9.2439,9.2514,9.2364,9.2514,31603.0
2016-07-05 11:55:00,12.34,12.36,12.32,12.36,139988.0,9.2514,9.2664,9.2364,9.2664,139988.0
2016-07-05 12:00:00,12.36,12.36,12.33,12.35,159936.0,9.2664,9.2664,9.2439,9.2589,159936.0
2016-07-05 12:05:00,12.35,12.35,12.32,12.33,104474.0,9.2589,9.2589,9.2364,9.2439,104474.0
2016-07-05 12:10:00,12.33,12.34,12.31,12.32,60302.0,9.2439,9.2514,9.2289,9.2364,60302.0
2016-07-05 12:15:00,12.33,12.34,12.32,12.33,66197.0,9.2439,9.2514,9.2364,9.2439,66197.0
2016-07-05 12:20:00,12.33,12.35,12.32,12.34,68245.0,9.2439,9.2589,9.2364,9.2514,68245.0
2016-07-05 12:25:00,12.34,12.38,12.34,12.37,56834.0,9.2514,9.2814,9.2514,9.2739,56834.0
2016-07-05 12:30:00,12.37,12.37,12.36,12.36,19459.0,9.2739,9.2739,9.2664,9.2664,19459.0
2016-07-05 12:35:00,12.36,12.37,12.32,12.33,79159.0,9.2664,9.2739,9.2364,9.2439,79159.0
2016-07-05 12:40:00,12.33,12.34,12.33,12.34,30785.0,9.2439,9.2514,9.2439,9.2514,30785.0
2016-07-05 12:45:00,12.34,12.36,12.33,12.35,58392.0,9.2514,9.2664,9.2439,9.2589,58392.0
2016-07-05 12:50:00,12.34,12.35,12.31,12.33,62985.0,9.2514,9.2589,9.2289,9.2439,62985.0
2016-07-05 12:55:00,12.32,12.34,12.32,12.33,51792.0,9.2364,9.2514,9.2364,9.2439,51792.0
2016-07-05 13:00:00,12.32,12.33,12.32,12.32,20574.0,9.2364,9.2439,9.2364,9.2364,20574.0
2016-07-05 13:05:00,12.33,12.33,12.31,12.33,39403.0,9.2439,9.2439,9.2289,9.2439,39403.0
2016-07-05 13:10:00,12.33,12.33,12.3,12.3,56330.0,9.2439,9.2439,9.2215,9.2215,56330.0
2016-07-05 13:15:00,12.3,12.31,12.28,12.29,70338.0,9.2215,9.2289,9.2065,9.214,70338.0
2016-07-05 13:20:00,12.29,12.3,12.28,12.3,35962.0,9.214,9.2215,9.2065,9.2215,35962.0
2016-07-05 13:25:00,12.3,12.31,12.29,12.29,33510.0,9.2215,9.2289,9.214,9.214,33510.0
2016-07-05 13:30:00,12.29,12.3,12.29,12.3,24555.0,9.214,9.2215,9.214,9.2215,24555.0
2016-07-05 13:35:00,12.3,12.31,12.28,12.28,73286.0,9.2215,9.2289,9.2065,9.2065,73286.0
2016-07-05 13:40:00,12.28,12.29,12.27,12.28,34654.0,9.2065,9.214,9.199,9.2065,34654.0
2016-07-05 13:45:00,12.28,12.29,12.26,12.28,104783.0,9.2065,9.214,9.1915,9.2065,104783.0
2016-07-05 13:50:00,12.29,12.29,12.26,12.26,67182.0,9.214,9.214,9.1915,9.1915,67182.0
2016-07-05 13:55:00,12.26,12.28,12.25,12.28,75169.0,9.1915,9.2065,9.184,9.2065,75169.0
2016-07-05 14:00:00,12.28,12.31,12.27,12.3,47464.0,9.2065,9.2289,9.199,9.2215,47464.0
2016-07-05 14:05:00,12.3,12.31,12.29,12.29,54225.0,9.2215,9.2289,9.214,9.214,54225.0
2016-07-05 14:10:00,12.29,12.32,12.29,12.32,79449.0,9.214,9.2364,9.214,9.2364,79449.0
2016-07-05 14:15:00,12.31,12.33,12.3,12.3,100587.0,9.2289,9.2439,9.2215,9.2215,100587.0
2016-07-05 14:20:00,12.3,12.31,12.28,12.28,62398.0,9.2215,9.2289,9.2065,9.2065,62398.0
2016-07-05 14:25:00,12.28,12.29,12.27,12.28,43882.0,9.2065,9.214,9.199,9.2065,43882.0
2016-07-05 14:30:00,12.28,12.3,12.27,12.29,58394.0,9.2065,9.2215,9.199,9.214,58394.0
2016-07-05 14:35:00,12.29,12.3,12.28,12.29,56229.0,9.214,9.2215,9.2065,9.214,56229.0
2016-07-05 14:40:00,12.29,12.3,12.27,12.28,50626.0,9.214,9.2215,9.199,9.2065,50626.0
2016-07-05 14:45:00,12.29,12.29,12.27,12.27,43446.0,9.214,9.214,9.199,9.199,43446.0
2016-07-05 14:50:00,12.28,12.29,12.26,12.29,145590.0,9.2065,9.214,9.1915,9.214,145590.0
2016-07-05 14:55:00,12.29,12.32,12.27,12.32,101830.0,9.214,9.2364,9.199,9.2364,101830.0
2016-07-05 15:00:00,12.32,12.33,12.31,12.33,48160.0,9.2364,9.2439,9.2289,9.2439,48160.0
2016-07-05 15:05:00,12.33,12.33,12.3,12.3,92940.0,9.2439,9.2439,9.2215,9.2215,92940.0
2016-07-05 15:10:00,12.3,12.32,12.3,12.31,37257.0,9.2215,9.2364,9.2215,9.2289,37257.0
2016-07-05 15:15:00,12.31,12.33,12.3,12.33,112829.0,9.2289,9.2439,9.2215,9.2439,112829.0
2016-07-05 15:20:00,12.33,12.33,12.31,12.32,45437.0,9.2439,9.2439,9.2289,9.2364,45437.0
2016-07-05 15:25:00,12.32,12.33,12.31,12.33,41300.0,9.2364,9.2439,9.2289,9.2439,41300.0
2016-07-05 15:30:00,12.33,12.36,12.32,12.35,285536.0,9.2439,9.2664,9.2364,9.2589,285536.0
2016-07-05 15:35:00,12.35,12.36,12.34,12.35,60122.0,9.2589,9.2664,9.2514,9.2589,60122.0
2016-07-05 15:40:00,12.35,12.36,12.35,12.36,106982.0,9.2589,9.2664,9.2589,9.2664,106982.0
2016-07-05 15:45:00,12.36,12.37,12.34,12.36,250603.0,9.2664,9.2739,9.2514,9.2664,250603.0
2016-07-05 15:50:00,12.36,12.36,12.35,12.36,170450.0,9.2664,9.2664,9.2589,9.2664,170450.0
2016-07-05 15:55:00,12.36,12.37,12.35,12.35,646786.0,9.2664,9.2739,9.2589,9.2589,646786.0
2016-07-06 09:30:00,12.26,12.34,12.22,12.22,278181.0,9.1915,9.2514,9.1615,9.1615,278181.0
2016-07-06 09:35:00,12.22,12.24,12.16,12.17,121978.0,9.1615,9.1765,9.1165,9.124,121978.0
2016-07-06 09:40:00,12.17,12.17,12.05,12.05,287797.0,9.124,9.124,9.034,9.034,287797.0
2016-07-06 09:45:00,12.05,12.14,12.04,12.13,112894.0,9.034,9.1015,9.0265,9.094,112894.0
2016-07-06 09:50:00,12.14,12.2,12.13,12.2,114431.0,9.1015,9.1465,9.094,9.1465,114431.0
2016-07-06 09:55:00,12.2,12.23,12.19,12.22,125325.0,9.1465,9.169,9.139,9.1615,125325.0
2016-07-06 10:00:00,12.22,12.26,12.2,12.21,125039.0,9.1615,9.1915,9.1465,9.154,125039.0
2016-07-06 10:05:00,12.22,12.22,12.15,12.18,98269.0,9.1615,9.1615,9.109,9.1315,98269.0
2016-07-06 10:10:00,12.18,12.19,12.15,12.17,70762.0,9.1315,9.139,9.109,9.124,70762.0
2016-07-06 10:15:00,12.16,12.18,12.11,12.13,82653.0,9.1165,9.1315,9.079,9.094,82653.0
2016-07-06 10:20:00,12.13,12.17,12.13,12.17,72659.0,9.094,9.124,9.094,9.124,72659.0
2016-07-06 10:25:00,12.17,12.19,12.14,12.16,109955.0,9.124,9.139,9.1015,9.1165,109955.0
2016-07-06 10:30:00,12.16,12.18,12.14,12.18,49329.0,9.1165,9.1315,9.1015,9.1315,49329.0
2016-07-06 10:35:00,12.18,12.21,12.16,12.19,91821.0,9.1315,9.154,9.1165,9.139,91821.0
2016-07-06 10:40:00,12.2,12.22,12.18,12.2,56311.0,9.1465,9.1615,9.1315,9.1465,56311.0
2016-07-06 10:45:00,12.2,12.24,12.19,12.24,81878.0,9.1465,9.1765,9.139,9.1765,81878.0
2016-07-06 10:50:00,12.24,12.26,12.24,12.26,87763.0,9.1765,9.1915,9.1765,9.1915,87763.0
2016-07-06 10:55:00,12.26,12.32,12.25,12.32,122400.0,9.1915,9.2364,9.184,9.2364,122400.0
2016-07-06 11:00:00,12.33,12.37,12.31,12.37,137191.0,9.2439,9.2739,9.2289,9.2739,137191.0
2016-07-06 11:05:00,12.37,12.41,12.37,12.41,177582.0,9.2739,9.3039,9.2739,9.3039,177582.0
2016-07-06 11:10:00,12.41,12.45,12.4,12.43,231213.0,9.3039,9.3339,9.2964,9.3189,231213.0
2016-07-06 11:15:00,12.43,12.47,12.42,12.44,257223.0,9.3189,9.3489,9.3114,9.3264,257223.0
2016-07-06 11:20:00,12.43,12.46,12.41,12.43,157363.0,9.3189,9.3414,9.3039,9.3189,157363.0
2016-07-06 11:25:00,12.43,12.45,12.4,12.41,155474.0,9.3189,9.3339,9.2964,9.3039,155474.0
2016-07-06 11:30:00,12.4,12.45,12.39,12.4,154167.0,9.2964,9.3339,9.2889,9.2964,154167.0
2016-07-06 11:35:00,12.39,12.45,12.39,12.45,239350.0,9.2889,9.3339,9.2889,9.3339,239350.0
2016-07-06 11:40:00,12.44,12.46,12.41,12.43,176947.0,9.3264,9.3414,9.3039,9.3189,176947.0
2016-07-06 11:45:00,12.43,12.45,12.41,12.41,86799.0,9.3189,9.3339,9.3039,9.3039,86799.0
2016-07-06 11:50:00,12.42,12.44,12.4,12.42,72434.0,9.3114,9.3264,9.2964,9.3114,72434.0
2016-07-06 11:55:00,12.42,12.43,12.38,12.4,96296.0,9.3114,9.3189,9.2814,9.2964,96296.0
2016-07-06 12:00:00,12.4,12.49,12.4,12.49,143169.0,9.2964,9.3639,9.2964,9.3639,143169.0
2016-07-06 12:05:00,12.49,12.5,12.47,12.47,157692.0,9.3639,9.3714,9.3489,9.3489,157692.0
2016-07-06 12:10:00,12.48,12.49,12.46,12.46,102631.0,9.3564,9.3639,9.3414,9.3414,102631.0
2016-07-06 12:15:00,12.46,12.49,12.45,12.49,159641.0,9.3414,9.3639,9.3339,9.3639,159641.0
2016-07-06 12:20:00,12.49,12.51,12.46,12.47,104527.0,9.3639,9.3789,9.3414,9.3489,104527.0
2016-07-06 12:25:00,12.48,12.51,12.47,12.49,81929.0,9.3564,9.3789,9.3489,9.3639,81929.0
2016-07-06 12:30:00,12.5,12.52,12.49,12.5,86602.0,9.3714,9.3864,9.3639,9.3714,86602.0
2016-07-06 12:35:00,12.5,12.52,12.48,12.49,91037.0,9.3714,9.3864,9.3564,9.3639,91037.0
2016-07-06 12:40:00,12.49,12.51,12.48,12.49,83911.0,9.3639,9.3789,9.3564,9.3639,83911.0
2016-07-06 12:45:00,12.49,12.49,12.47,12.48,53767.0,9.3639,9.3639,9.3489,9.3564,53767.0
2016-07-06 12:50:00,12.48,12.5,12.47,12.49,51149.0,9.3564,9.3714,9.3489,9.3639,51149.0
2016-07-06 12:55:00,12.49,12.51,12.48,12.51,83552.0,9.3639,9.3789,9.3564,9.3789,83552.0
2016-07-06 13:00:00,12.5,12.54,12.5,12.52,85912.0,9.3714,9.4014,9.3714,9.3864,85912.0
2016-07-06 13:05:00,12.52,12.54,12.5,12.52,86809.0,9.3864,9.4014,9.3714,9.3864,86809.0
2016-07-06 13:10:00,12.51,12.53,12.5,12.51,65000.0,9.3789,9.3939,9.3714,9.3789,65000.0
2016-07-06 13:15:00,12.51,12.54,12.5,12.53,107195.0,9.3789,9.4014,9.3714,9.3939,107195.0
2016-07-06 13:20:00,12.53,12.53,12.47,12.47,84616.0,9.3939,9.3939,9.3489,9.3489,84616.0
2016-07-06 13:25:00,12.48,12.51,12.47,12.5,87288.0,9.3564,9.3789,9.3489,9.3714,87288.0
2016-07-06 13:30:00,12.49,12.51,12.49,12.51,99815.0,9.3639,9.3789,9.3639,9.3789,99815.0
2016-07-06 13:35:00,12.51,12.52,12.5,12.52,58792.0,9.3789,9.3864,9.3714,9.3864,58792.0
2016-07-06 13:40:00,12.51,12.53,12.51,12.53,57369.0,9.3789,9.3939,9.3789,9.3939,57369.0
2016-07-06 13:45:00,12.53,12.53,12.47,12.49,140272.0,9.3939,9.3939,9.3489,9.3639,140272.0
2016-07-06 13:50:00,12.48,12.52,12.48,12.51,75743.0,9.3564,9.3864,9.3564,9.3789,75743.0
2016-07-06 13:55:00,12.51,12.53,12.5,12.5,76115.0,9.3789,9.3939,9.3714,9.3714,76115.0
2016-07-06 14:00:00,12.5,12.52,12.47,12.5,103156.0,9.3714,9.3864,9.3489,9.3714,103156.0
2016-07-06 14:05:00,12.5,12.52,12.49,12.52,89959.0,9.3714,9.3864,9.3639,9.3864,89959.0
2016-07-06 14:10:00,12.52,12.53,12.49,12.5,117345.0,9.3864,9.3939,9.3639,9.3714,117345.0
2016-07-06 14:15:00,12.5,12.52,12.48,12.51,168204.0,9.3714,9.3864,9.3564,9.3789,168204.0
2016-07-06 14:20:00,12.51,12.52,12.48,12.51,73765.0,9.3789,9.3864,9.3564,9.3789,73765.0
2016-07-06 14:25:00,12.51,12.52,12.48,12.52,75893.0,9.3789,9.3864,9.3564,9.3864,75893.0
2016-07-06 14:30:00,12.52,12.54,12.51,12.54,151673.0,9.3864,9.4014,9.3789,9.4014,151673.0
2016-07-06 14:35:00,12.54,12.56,12.52,12.55,79566.0,9.4014,9.4164,9.3864,9.4089,79566.0
2016-07-06 14:40:00,12.55,12.56,12.54,12.56,108841.0,9.4089,9.4164,9.4014,9.4164,108841.0
2016-07-06 14:45:00,12.56,12.58,12.55,12.56,226284.0,9.4164,9.4314,9.4089,9.4164,226284.0
2016-07-06 14:50:00,12.57,12.59,12.55,12.57,155540.0,9.4239,9.4389,9.4089,9.4239,155540.0
2016-07-06 14:55:00,12.58,12.61,12.57,12.6,97172.0,9.4314,9.4539,9.4239,9.4464,97172.0
2016-07-06 15:00:00,12.6,12.6,12.56,12.58,116256.0,9.4464,9.4464,9.4164,9.4314,116256.0
2016-07-06 15:05:00,12.58,12.58,12.55,12.57,197546.0,9.4314,9.4314,9.4089,9.4239,197546.0
2016-07-06 15:10:00,12.57,12.57,12.55,12.55,89293.0,9.4239,9.4239,9.4089,9.4089,89293.0
2016-07-06 15:15:00,12.55,12.57,12.55,12.55,161088.0,9.4089,9.4239,9.4089,9.4089,161088.0
2016-07-06 15:20:00,12.55,12.56,12.53,12.54,165544.0,9.4089,9.4164,9.3939,9.4014,165544.0
2016-07-06 15:25:00,12.55,12.57,12.54,12.57,112704.0,9.4089,9.4239,9.4014,9.4239,112704.0
2016-07-06 15:30:00,12.56,12.57,12.55,12.57,185752.0,9.4164,9.4239,9.4089,9.4239,185752.0
2016-07-06 15:35:00,12.57,12.59,12.56,12.58,245553.0,9.4239,9.4389,9.4164,9.4314,245553.0
2016-07-06 15:40:00,12.59,12.62,12.58,12.6,342239.0,9.4389,9.4614,9.4314,9.4464,342239.0
2016-07-06 15:45:00,12.6,12.6,12.57,12.58,245122.0,9.4464,9.4464,9.4239,9.4314,245122.0
2016-07-06 15:50:00,12.58,12.58,12.56,12.58,361824.0,9.4314,9.4314,9.4164,9.4314,361824.0
2016-07-06 15:55:00,12.58,12.6,12.57,12.59,576161.0,9.4314,9.4464,9.4239,9.4389,576161.0
2016-07-07 09:30:00,12.66,12.66,12.59,12.63,221074.0,9.4913,9.4913,9.4389,9.4689,221074.0
2016-07-07 09:35:00,12.63,12.7,12.63,12.65,84978.0,9.4689,9.5213,9.4689,9.4839,84978.0
2016-07-07 09:40:00,12.64,12.7,12.63,12.67,80516.0,9.4764,9.5213,9.4689,9.4988,80516.0
2016-07-07 09:45:00,12.67,12.71,12.66,12.71,61000.0,9.4988,9.5288,9.4913,9.5288,61000.0
2016-07-07 09:50:00,12.7,12.75,12.7,12.74,77466.0,9.5213,9.5588,9.5213,9.5513,77466.0
2016-07-07 09:55:00,12.74,12.75,12.72,12.73,74716.0,9.5513,9.5588,9.5363,9.5438,74716.0
2016-07-07 10:00:00,12.73,12.75,12.72,12.74,162315.0,9.5438,9.5588,9.5363,9.5513,162315.0
2016-07-07 10:05:00,12.74,12.75,12.73,12.74,60424.0,9.5513,9.5588,9.5438,9.5513,60424.0
2016-07-07 10:10:00,12.73,12.75,12.72,12.73,122205.0,9.5438,9.5588,9.5363,9.5438,122205.0
2016-07-07 10:15:00,12.73,12.83,12.72,12.82,278088.0,9.5438,9.6188,9.5363,9.6113,278088.0
2016-07-07 10:20:00,12.82,12.84,12.8,12.83,177274.0,9.6113,9.6263,9.5963,9.6188,177274.0
2016-07-07 10:25:00,12.83,12.87,12.82,12.86,187467.0,9.6188,9.6488,9.6113,9.6413,187467.0
2016-07-07 10:30:00,12.86,12.88,12.84,12.87,162337.0,9.6413,9.6563,9.6263,9.6488,162337.0
2016-07-07 10:35:00,12.87,12.87,12.83,12.87,139572.0,9.6488,9.6488,9.6188,9.6488,139572.0
2016-07-07 10:40:00,12.87,12.88,12.8,12.8,150343.0,9.6488,9.6563,9.5963,9.5963,150343.0
2016-07-07 10:45:00,12.81,12.81,12.77,12.78,63784.0,9.6038,9.6038,9.5738,9.5813,63784.0
2016-07-07 10:50:00,12.78,12.78,12.73,12.77,96259.0,9.5813,9.5813,9.5438,9.5738,96259.0
2016-07-07 10:55:00,12.77,12.77,12.74,12.76,83462.0,9.5738,9.5738,9.5513,9.5663,83462.0
2016-07-07 11:00:00,12.75,12.76,12.7,12.71,219258.0,9.5588,9.5663,9.5213,9.5288,219258.0
2016-07-07 11:05:00,12.71,12.75,12.7,12.75,164934.0,9.5288,9.5588,9.5213,9.5588,164934.0
2016-07-07 11:10:00,12.74,12.8,12.72,12.8,169061.0,9.5513,9.5963,9.5363,9.5963,169061.0
2016-07-07 11:15:00,12.8,12.83,12.76,12.77,154228.0,9.5963,9.6188,9.5663,9.5738,154228.0
2016-07-07 11:20:00,12.77,12.8,12.75,12.75,236233.0,9.5738,9.5963,9.5588,9.5588,236233.0
2016-07-07 11:25:00,12.75,12.77,12.73,12.77,92557.0,9.5588,9.5738,9.5438,9.5738,92557.0
2016-07-07 11:30:00,12.77,12.79,12.75,12.76,102871.0,9.5738,9.5888,9.5588,9.5663,102871.0
2016-07-07 11:35:00,12.76,12.79,12.75,12.78,104338.0,9.5663,9.5888,9.5588,9.5813,104338.0
2016-07-07 11:40:00,12.78,12.78,12.75,12.77,88556.0,9.5813,9.5813,9.5588,9.5738,88556.0
2016-07-07 11:45:00,12.77,12.77,12.7,12.73,208525.0,9.5738,9.5738,9.5213,9.5438,208525.0
2016-07-07 11:50:00,12.73,12.75,12.72,12.75,99755.0,9.5438,9.5588,9.5363,9.5588,99755.0
2016-07-07 11:55:00,12.75,12.78,12.74,12.77,64822.0,9.5588,9.5813,9.5513,9.5738,64822.0
2016-07-07 12:00:00,12.77,12.78,12.75,12.78,107119.0,9.5738,9.5813,9.5588,9.5813,107119.0
2016-07-07 12:05:00,12.78,12.78,12.75,12.77,94173.0,9.5813,9.5813,9.5588,9.5738,94173.0
2016-07-07 12:10:00,12.76,12.79,12.76,12.79,86568.0,9.5663,9.5888,9.5663,9.5888,86568.0
2016-07-07 12:15:00,12.78,12.79,12.77,12.79,76527.0,9.5813,9.5888,9.5738,9.5888,76527.0
2016-07-07 12:20:00,12.79,12.81,12.75,12.76,154722.0,9.5888,9.6038,9.5588,9.5663,154722.0
2016-07-07 12:25:00,12.75,12.8,12.73,12.8,111368.0,9.5588,9.5963,9.5438,9.5963,111368.0
2016-07-07 12:30:00,12.79,12.82,12.79,12.81,102183.0,9.5888,9.6113,9.5888,9.6038,102183.0
2016-07-07 12:35:00,12.82,12.84,12.8,12.83,137079.0,9.6113,9.6263,9.5963,9.6188,137079.0
2016-07-07 12:40:00,12.83,12.83,12.79,12.79,71608.0,9.6188,9.6188,9.5888,9.5888,71608.0
2016-07-07 12:45:00,12.79,12.8,12.78,12.79,81611.0,9.5888,9.5963,9.5813,9.5888,81611.0
2016-07-07 12:50:00,12.79,12.8,12.75,12.76,191231.0,9.5888,9.5963,9.5588,9.5663,191231.0
2016-07-07 12:55:00,12.76,12.78,12.75,12.77,106596.0,9.5663,9.5813,9.5588,9.5738,106596.0
2016-07-07 13:00:00,12.77,12.78,12.73,12.75,123142.0,9.5738,9.5813,9.5438,9.5588,123142.0
2016-07-07 13:05:00,12.74,12.76,12.74,12.76,72259.0,9.5513,9.5663,9.5513,9.5663,72259.0
2016-07-07 13:10:00,12.76,12.78,12.75,12.76,107115.0,9.5663,9.5813,9.5588,9.5663,107115.0
2016-07-07 13:15:00,12.75,12.77,12.75,12.77,47434.0,9.5588,9.5738,9.5588,9.5738,47434.0
2016-07-07 13:20:00,12.76,12.77,12.75,12.75,51256.0,9.5663,9.5738,9.5588,9.5588,51256.0
2016-07-07 13:25:00,12.76,12.78,12.74,12.78,175474.0,9.5663,9.5813,9.5513,9.5813,175474.0
2016-07-07 13:30:00,12.78,12.83,12.78,12.8,209930.0,9.5813,9.6188,9.5813,9.5963,209930.0
2016-07-07 13:35:00,12.81,12.81,12.8,12.81,45662.0,9.6038,9.6038,9.5963,9.6038,45662.0
2016-07-07 13:40:00,12.81,12.81,12.8,12.81,90096.0,9.6038,9.6038,9.5963,9.6038,90096.0
2016-07-07 13:45:00,12.81,12.81,12.79,12.81,183494.0,9.6038,9.6038,9.5888,9.6038,183494.0
2016-07-07 13:50:00,12.8,12.81,12.79,12.79,144737.0,9.5963,9.6038,9.5888,9.5888,144737.0
2016-07-07 13:55:00,12.79,12.82,12.79,12.82,112811.0,9.5888,9.6113,9.5888,9.6113,112811.0
2016-07-07 14:00:00,12.81,12.82,12.8,12.81,90937.0,9.6038,9.6113,9.5963,9.6038,90937.0
2016-07-07 14:05:00,12.81,12.82,12.79,12.79,278632.0,9.6038,9.6113,9.5888,9.5888,278632.0
2016-07-07 14:10:00,12.79,12.8,12.76,12.76,227090.0,9.5888,9.5963,9.5663,9.5663,227090.0
2016-07-07 14:15:00,12.76,12.79,12.76,12.76,137940.0,9.5663,9.5888,9.5663,9.5663,137940.0
2016-07-07 14:20:00,12.76,12.79,12.75,12.78,140633.0,9.5663,9.5888,9.5588,9.5813,140633.0
2016-07-07 14:25:00,12.78,12.8,12.77,12.78,95334.0,9.5813,9.5963,9.5738,9.5813,95334.0
2016-07-07 14:30:00,12.78,12.79,12.76,12.77,170945.0,9.5813,9.5888,9.5663,9.5738,170945.0
2016-07-07 14:35:00,12.77,12.77,12.76,12.77,75489.0,9.5738,9.5738,9.5663,9.5738,75489.0
2016-07-07 14:40:00,12.76,12.77,12.76,12.77,114908.0,9.5663,9.5738,9.5663,9.5738,114908.0
2016-07-07 14:45:00,12.77,12.78,12.76,12.78,78124.0,9.5738,9.5813,9.5663,9.5813,78124.0
2016-07-07 14:50:00,12.78,12.79,12.75,12.79,280814.0,9.5813,9.5888,9.5588,9.5888,280814.0
2016-07-07 14:55:00,12.79,12.8,12.76,12.78,123985.0,9.5888,9.5963,9.5663,9.5813,123985.0
2016-07-07 15:00:00,12.78,12.8,12.77,12.8,161976.0,9.5813,9.5963,9.5738,9.5963,161976.0
2016-07-07 15:05:00,12.8,12.83,12.79,12.83,246766.0,9.5963,9.6188,9.5888,9.6188,246766.0
2016-07-07 15:10:00,12.83,12.86,12.82,12.86,295659.0,9.6188,9.6413,9.6113,9.6413,295659.0
2016-07-07 15:15:00,12.86,12.87,12.84,12.86,131057.0,9.6413,9.6488,9.6263,9.6413,131057.0
2016-07-07 15:20:00,12.86,12.86,12.82,12.83,184215.0,9.6413,9.6413,9.6113,9.6188,184215.0
2016-07-07 15:25:00,12.83,12.83,12.82,12.83,96438.0,9.6188,9.6188,9.6113,9.6188,96438.0
2016-07-07 15:30:00,12.83,12.85,12.82,12.84,222071.0,9.6188,9.6338,9.6113,9.6263,222071.0
2016-07-07 15:35:00,12.84,12.86,12.83,12.84,541900.0,9.6263,9.6413,9.6188,9.6263,541900.0
2016-07-07 15:40:00,12.85,12.86,12.82,12.83,562304.0,9.6338,9.6413,9.6113,9.6188,562304.0
2016-07-07 15:45:00,12.83,12.85,12.82,12.84,346658.0,9.6188,9.6338,9.6113,9.6263,346658.0
2016-07-07 15:50:00,12.85,12.86,12.84,12.86,475509.0,9.6338,9.6413,9.6263,9.6413,475509.0
2016-07-07 15:55:00,12.86,12.87,12.84,12.85,752717.0,9.6413,9.6488,9.6263,9.6338,752717.0
2016-07-08 09:30:00,13.05,13.16,13.03,13.06,379295.0,9.7837,9.8662,9.7687,9.7912,379295.0
2016-07-08 09:35:00,13.06,13.13,13.06,13.08,161844.0,9.7912,9.8437,9.7912,9.8062,161844.0
2016-07-08 09:40:00,13.08,13.14,13.07,13.11,239022.0,9.8062,9.8512,9.7987,9.8287,239022.0
2016-07-08 09:45:00,13.11,13.14,13.11,13.13,87332.0,9.8287,9.8512,9.8287,9.8437,87332.0
2016-07-08 09:50:00,13.13,13.14,13.1,13.12,66545.0,9.8437,9.8512,9.8212,9.8362,66545.0
2016-07-08 09:55:00,13.12,13.12,13.09,13.11,111065.0,9.8362,9.8362,9.8137,9.8287,111065.0
2016-07-08 10:00:00,13.11,13.13,13.09,13.09,106122.0,9.8287,9.8437,9.8137,9.8137,106122.0
2016-07-08 10:05:00,13.1,13.11,13.04,13.04,197954.0,9.8212,9.8287,9.7762,9.7762,197954.0
2016-07-08 10:10:00,13.05,13.06,13.0,13.03,194907.0,9.7837,9.7912,9.7462,9.7687,194907.0
2016-07-08 10:15:00,13.03,13.05,13.0,13.0,83697.0,9.7687,9.7837,9.7462,9.7462,83697.0
2016-07-08 10:20:00,13.01,13.02,12.95,13.02,178813.0,9.7537,9.7612,9.7088,9.7612,178813.0
2016-07-08 10:25:00,13.02,13.03,12.99,13.01,45208.0,9.7612,9.7687,9.7388,9.7537,45208.0
2016-07-08 10:30:00,13.0,13.03,12.99,13.0,75603.0,9.7462,9.7687,9.7388,9.7462,75603.0
2016-07-08 10:35:00,13.0,13.07,12.99,13.07,119297.0,9.7462,9.7987,9.7388,9.7987,119297.0
2016-07-08 10:40:00,13.07,13.08,13.06,13.07,54743.0,9.7987,9.8062,9.7912,9.7987,54743.0
2016-07-08 10:45:00,13.07,13.1,13.06,13.08,97122.0,9.7987,9.8212,9.7912,9.8062,97122.0
2016-07-08 10:50:00,13.08,13.09,13.07,13.08,35973.0,9.8062,9.8137,9.7987,9.8062,35973.0
2016-07-08 10:55:00,13.08,13.1,13.07,13.1,70820.0,9.8062,9.8212,9.7987,9.8212,70820.0
2016-07-08 11:00:00,13.1,13.1,13.06,13.08,63914.0,9.8212,9.8212,9.7912,9.8062,63914.0
2016-07-08 11:05:00,13.07,13.09,13.05,13.05,59182.0,9.7987,9.8137,9.7837,9.7837,59182.0
2016-07-08 11:10:00,13.05,13.07,13.05,13.06,47135.0,9.7837,9.7987,9.7837,9.7912,47135.0
2016-07-08 11:15:00,13.06,13.12,13.05,13.12,92884.0,9.7912,9.8362,9.7837,9.8362,92884.0
2016-07-08 11:20:00,13.11,13.13,13.05,13.06,141659.0,9.8287,9.8437,9.7837,9.7912,141659.0
2016-07-08 11:25:00,13.06,13.07,13.04,13.04,76967.0,9.7912,9.7987,9.7762,9.7762,76967.0
2016-07-08 11:30:00,13.04,13.06,13.04,13.06,66958.0,9.7762,9.7912,9.7762,9.7912,66958.0
2016-07-08 11:35:00,13.06,13.07,13.04,13.05,53688.0,9.7912,9.7987,9.7762,9.7837,53688.0
2016-07-08 11:40:00,13.05,13.07,13.05,13.07,25860.0,9.7837,9.7987,9.7837,9.7987,25860.0
2016-07-08 11:45:00,13.07,13.08,13.06,13.08,63534.0,9.7987,9.8062,9.7912,9.8062,63534.0
2016-07-08 11:50:00,13.08,13.09,13.05,13.09,60335.0,9.8062,9.8137,9.7837,9.8137,60335.0
2016-07-08 11:55:00,13.09,13.09,13.06,13.06,63057.0,9.8137,9.8137,9.7912,9.7912,63057.0
2016-07-08 12:00:00,13.06,13.09,13.06,13.08,63770.0,9.7912,9.8137,9.7912,9.8062,63770.0
2016-07-08 12:05:00,13.08,13.09,13.07,13.09,37976.0,9.8062,9.8137,9.7987,9.8137,37976.0
2016-07-08 12:10:00,13.09,13.1,13.08,13.09,50506.0,9.8137,9.8212,9.8062,9.8137,50506.0
2016-07-08 12:15:00,13.09,13.1,13.08,13.09,36502.0,9.8137,9.8212,9.8062,9.8137,36502.0
2016-07-08 12:20:00,13.09,13.1,13.07,13.09,73453.0,9.8137,9.8212,9.7987,9.8137,73453.0
2016-07-08 12:25:00,13.09,13.1,13.08,13.09,32457.0,9.8137,9.8212,9.8062,9.8137,32457.0
2016-07-08 12:30:00,13.1,13.1,13.08,13.1,59942.0,9.8212,9.8212,9.8062,9.8212,59942.0
2016-07-08 12:35:00,13.1,13.1,13.08,13.1,101284.0,9.8212,9.8212,9.8062,9.8212,101284.0
2016-07-08 12:40:00,13.1,13.11,13.09,13.1,58396.0,9.8212,9.8287,9.8137,9.8212,58396.0
2016-07-08 12:45:00,13.1,13.11,13.09,13.11,34882.0,9.8212,9.8287,9.8137,9.8287,34882.0
2016-07-08 12:50:00,13.11,13.11,13.09,13.11,36910.0,9.8287,9.8287,9.8137,9.8287,36910.0
2016-07-08 12:55:00,13.11,13.11,13.1,13.11,22932.0,9.8287,9.8287,9.8212,9.8287,22932.0
2016-07-08 13:00:00,13.11,13.12,13.1,13.11,93124.0,9.8287,9.8362,9.8212,9.8287,93124.0
2016-07-08 13:05:00,13.11,13.11,13.1,13.11,14312.0,9.8287,9.8287,9.8212,9.8287,14312.0
2016-07-08 13:10:00,13.1,13.11,13.1,13.1,43797.0,9.8212,9.8287,9.8212,9.8212,43797.0
2016-07-08 13:15:00,13.11,13.11,13.07,13.07,182396.0,9.8287,9.8287,9.7987,9.7987,182396.0
2016-07-08 13:20:00,13.07,13.08,13.06,13.07,65703.0,9.7987,9.8062,9.7912,9.7987,65703.0
2016-07-08 13:25:00,13.08,13.09,13.07,13.09,36091.0,9.8062,9.8137,9.7987,9.8137,36091.0
2016-07-08 13:30:00,13.09,13.1,13.08,13.08,30677.0,9.8137,9.8212,9.8062,9.8062,30677.0
2016-07-08 13:35:00,13.09,13.09,13.08,13.08,21688.0,9.8137,9.8137,9.8062,9.8062,21688.0
2016-07-08 13:40:00,13.08,13.1,13.07,13.07,71329.0,9.8062,9.8212,9.7987,9.7987,71329.0
2016-07-08 13:45:00,13.07,13.1,13.07,13.09,60726.0,9.7987,9.8212,9.7987,9.8137,60726.0
2016-07-08 13:50:00,13.09,13.09,13.07,13.07,49753.0,9.8137,9.8137,9.7987,9.7987,49753.0
2016-07-08 13:55:00,13.08,13.09,13.07,13.09,59955.0,9.8062,9.8137,9.7987,9.8137,59955.0
2016-07-08 14:00:00,13.08,13.09,13.07,13.07,53267.0,9.8062,9.8137,9.7987,9.7987,53267.0
2016-07-08 14:05:00,13.07,13.08,13.05,13.06,118509.0,9.7987,9.8062,9.7837,9.7912,118509.0
2016-07-08 14:10:00,13.06,13.07,13.05,13.06,58662.0,9.7912,9.7987,9.7837,9.7912,58662.0
2016-07-08 14:15:00,13.06,13.08,13.06,13.08,48636.0,9.7912,9.8062,9.7912,9.8062,48636.0
2016-07-08 14:20:00,13.08,13.09,13.07,13.08,47002.0,9.8062,9.8137,9.7987,9.8062,47002.0
2016-07-08 14:25:00,13.08,13.09,13.08,13.08,21749.0,9.8062,9.8137,9.8062,9.8062,21749.0
2016-07-08 14:30:00,13.09,13.1,13.08,13.09,118197.0,9.8137,9.8212,9.8062,9.8137,118197.0
2016-07-08 14:35:00,13.09,13.1,13.07,13.08,100290.0,9.8137,9.8212,9.7987,9.8062,100290.0
2016-07-08 14:40:00,13.07,13.08,13.06,13.06,36511.0,9.7987,9.8062,9.7912,9.7912,36511.0
2016-07-08 14:45:00,13.06,13.1,13.06,13.09,109530.0,9.7912,9.8212,9.7912,9.8137,109530.0
2016-07-08 14:50:00,13.09,13.11,13.09,13.11,129575.0,9.8137,9.8287,9.8137,9.8287,129575.0
2016-07-08 14:55:00,13.11,13.11,13.09,13.1,75475.0,9.8287,9.8287,9.8137,9.8212,75475.0
2016-07-08 15:00:00,13.1,13.11,13.09,13.1,37780.0,9.8212,9.8287,9.8137,9.8212,37780.0
2016-07-08 15:05:00,13.1,13.11,13.1,13.11,50713.0,9.8212,9.8287,9.8212,9.8287,50713.0
2016-07-08 15:10:00,13.11,13.13,13.1,13.12,82605.0,9.8287,9.8437,9.8212,9.8362,82605.0
2016-07-08 15:15:00,13.13,13.13,13.11,13.11,97689.0,9.8437,9.8437,9.8287,9.8287,97689.0
2016-07-08 15:20:00,13.12,13.12,13.09,13.09,242954.0,9.8362,9.8362,9.8137,9.8137,242954.0
2016-07-08 15:25:00,13.09,13.1,13.09,13.09,47518.0,9.8137,9.8212,9.8137,9.8137,47518.0
2016-07-08 15:30:00,13.09,13.1,13.08,13.08,100193.0,9.8137,9.8212,9.8062,9.8062,100193.0
2016-07-08 15:35:00,13.08,13.09,13.07,13.08,126117.0,9.8062,9.8137,9.7987,9.8062,126117.0
2016-07-08 15:40:00,13.08,13.08,13.05,13.05,183422.0,9.8062,9.8062,9.7837,9.7837,183422.0
2016-07-08 15:45:00,13.05,13.07,13.05,13.07,210029.0,9.7837,9.7987,9.7837,9.7987,210029.0
2016-07-08 15:50:00,13.07,13.08,13.06,13.07,203055.0,9.7987,9.8062,9.7912,9.7987,203055.0
2016-07-08 15:55:00,13.08,13.09,13.07,13.08,564549.0,9.8062,9.8137,9.7987,9.8062,564549.0
2016-07-11 09:30:00,13.17,13.27,13.16,13.21,260892.0,9.8737,9.9487,9.8662,9.9037,260892.0
2016-07-11 09:35:00,13.21,13.3,13.21,13.23,300130.0,9.9037,9.9712,9.9037,9.9187,300130.0
2016-07-11 09:40:00,13.22,13.26,13.19,13.24,115890.0,9.9112,9.9412,9.8887,9.9262,115890.0
2016-07-11 09:45:00,13.25,13.28,13.21,13.21,90209.0,9.9337,9.9562,9.9037,9.9037,90209.0
2016-07-11 09:50:00,13.22,13.23,13.19,13.2,32574.0,9.9112,9.9187,9.8887,9.8962,32574.0
2016-07-11 09:55:00,13.2,13.2,13.16,13.19,98063.0,9.8962,9.8962,9.8662,9.8887,98063.0
2016-07-11 10:00:00,13.18,13.19,13.15,13.16,98694.0,9.8812,9.8887,9.8587,9.8662,98694.0
2016-07-11 10:05:00,13.16,13.2,13.15,13.19,168834.0,9.8662,9.8962,9.8587,9.8887,168834.0
2016-07-11 10:10:00,13.19,13.19,13.15,13.16,95336.0,9.8887,9.8887,9.8587,9.8662,95336.0
2016-07-11 10:15:00,13.16,13.17,13.09,13.1,201084.0,9.8662,9.8737,9.8137,9.8212,201084.0
2016-07-11 10:20:00,13.1,13.1,13.05,13.07,126134.0,9.8212,9.8212,9.7837,9.7987,126134.0
2016-07-11 10:25:00,13.06,13.07,13.02,13.04,106388.0,9.7912,9.7987,9.7612,9.7762,106388.0
2016-07-11 10:30:00,13.04,13.08,13.03,13.07,37199.0,9.7762,9.8062,9.7687,9.7987,37199.0
2016-07-11 10:35:00,13.08,13.13,13.07,13.13,150927.0,9.8062,9.8437,9.7987,9.8437,150927.0
2016-07-11 10:40:00,13.13,13.14,13.11,13.13,194051.0,9.8437,9.8512,9.8287,9.8437,194051.0
2016-07-11 10:45:00,13.14,13.15,13.12,13.13,84236.0,9.8512,9.8587,9.8362,9.8437,84236.0
2016-07-11 10:50:00,13.14,13.17,13.13,13.13,66766.0,9.8512,9.8737,9.8437,9.8437,66766.0
2016-07-11 10:55:00,13.13,13.17,13.12,13.15,61771.0,9.8437,9.8737,9.8362,9.8587,61771.0
2016-07-11 11:00:00,13.15,13.17,13.15,13.16,52754.0,9.8587,9.8737,9.8587,9.8662,52754.0
2016-07-11 11:05:00,13.16,13.17,13.14,13.14,91427.0,9.8662,9.8737,9.8512,9.8512,91427.0
2016-07-11 11:10:00,13.15,13.15,13.14,13.15,41450.0,9.8587,9.8587,9.8512,9.8587,41450.0
2016-07-11 11:15:00,13.15,13.15,13.11,13.13,89539.0,9.8587,9.8587,9.8287,9.8437,89539.0
2016-07-11 11:20:00,13.12,13.13,13.1,13.1,46957.0,9.8362,9.8437,9.8212,9.8212,46957.0
2016-07-11 11:25:00,13.11,13.12,13.1,13.11,60607.0,9.8287,9.8362,9.8212,9.8287,60607.0
2016-07-11 11:30:00,13.12,13.14,13.11,13.12,76678.0,9.8362,9.8512,9.8287,9.8362,76678.0
2016-07-11 11:35:00,13.12,13.13,13.11,13.12,85942.0,9.8362,9.8437,9.8287,9.8362,85942.0
2016-07-11 11:40:00,13.12,13.12,13.1,13.11,45524.0,9.8362,9.8362,9.8212,9.8287,45524.0
2016-07-11 11:45:00,13.1,13.11,13.08,13.1,77368.0,9.8212,9.8287,9.8062,9.8212,77368.0
2016-07-11 11:50:00,13.1,13.11,13.09,13.11,99371.0,9.8212,9.8287,9.8137,9.8287,99371.0
2016-07-11 11:55:00,13.11,13.11,13.09,13.11,56512.0,9.8287,9.8287,9.8137,9.8287,56512.0
2016-07-11 12:00:00,13.11,13.12,13.09,13.1,130356.0,9.8287,9.8362,9.8137,9.8212,130356.0
2016-07-11 12:05:00,13.1,13.11,13.09,13.11,26994.0,9.8212,9.8287,9.8137,9.8287,26994.0
2016-07-11 12:10:00,13.11,13.11,13.09,13.11,94060.0,9.8287,9.8287,9.8137,9.8287,94060.0
2016-07-11 12:15:00,13.11,13.13,13.1,13.13,87002.0,9.8287,9.8437,9.8212,9.8437,87002.0
2016-07-11 12:20:00,13.13,13.14,13.11,13.12,118349.0,9.8437,9.8512,9.8287,9.8362,118349.0
2016-07-11 12:25:00,13.12,13.12,13.08,13.1,254255.0,9.8362,9.8362,9.8062,9.8212,254255.0
2016-07-11 12:30:00,13.11,13.11,13.09,13.1,86964.0,9.8287,9.8287,9.8137,9.8212,86964.0
2016-07-11 12:35:00,13.1,13.1,13.08,13.09,69074.0,9.8212,9.8212,9.8062,9.8137,69074.0
2016-07-11 12:40:00,13.09,13.09,13.08,13.09,36261.0,9.8137,9.8137,9.8062,9.8137,36261.0
2016-07-11 12:45:00,13.09,13.09,13.07,13.07,38167.0,9.8137,9.8137,9.7987,9.7987,38167.0
2016-07-11 12:50:00,13.07,13.09,13.07,13.08,145436.0,9.7987,9.8137,9.7987,9.8062,145436.0
2016-07-11 12:55:00,13.08,13.09,13.06,13.06,90746.0,9.8062,9.8137,9.7912,9.7912,90746.0
2016-07-11 13:00:00,13.07,13.08,13.06,13.08,50655.0,9.7987,9.8062,9.7912,9.8062,50655.0
2016-07-11 13:05:00,13.08,13.1,13.07,13.1,90174.0,9.8062,9.8212,9.7987,9.8212,90174.0
2016-07-11 13:10:00,13.1,13.1,13.09,13.1,32355.0,9.8212,9.8212,9.8137,9.8212,32355.0
2016-07-11 13:15:00,13.1,13.1,13.08,13.1,39965.0,9.8212,9.8212,9.8062,9.8212,39965.0
2016-07-11 13:20:00,13.1,13.1,13.08,13.09,63491.0,9.8212,9.8212,9.8062,9.8137,63491.0
2016-07-11 13:25:00,13.09,13.1,13.08,13.1,50196.0,9.8137,9.8212,9.8062,9.8212,50196.0
2016-07-11 13:30:00,13.09,13.1,13.06,13.06,50793.0,9.8137,9.8212,9.7912,9.7912,50793.0
2016-07-11 13:35:00,13.07,13.08,13.06,13.08,71576.0,9.7987,9.8062,9.7912,9.8062,71576.0
2016-07-11 13:40:00,13.08,13.08,13.06,13.07,31719.0,9.8062,9.8062,9.7912,9.7987,31719.0
2016-07-11 13:45:00,13.07,13.07,13.05,13.06,70940.0,9.7987,9.7987,9.7837,9.7912,70940.0
2016-07-11 13:50:00,13.06,13.08,13.06,13.08,49217.0,9.7912,9.8062,9.7912,9.8062,49217.0
2016-07-11 13:55:00,13.08,13.08,13.07,13.08,26506.0,9.8062,9.8062,9.7987,9.8062,26506.0
2016-07-11 14:00:00,13.07,13.08,13.07,13.08,19483.0,9.7987,9.8062,9.7987,9.8062,19483.0
2016-07-11 14:05:00,13.07,13.08,13.06,13.06,113391.0,9.7987,9.8062,9.7912,9.7912,113391.0
2016-07-11 14:10:00,13.07,13.07,13.06,13.06,64193.0,9.7987,9.7987,9.7912,9.7912,64193.0
2016-07-11 14:15:00,13.07,13.08,13.06,13.07,68806.0,9.7987,9.8062,9.7912,9.7987,68806.0
2016-07-11 14:20:00,13.08,13.1,13.07,13.1,50490.0,9.8062,9.8212,9.7987,9.8212,50490.0
2016-07-11 14:25:00,13.1,13.12,13.09,13.11,48996.0,9.8212,9.8362,9.8137,9.8287,48996.0
2016-07-11 14:30:00,13.12,13.13,13.11,13.13,82889.0,9.8362,9.8437,9.8287,9.8437,82889.0
2016-07-11 14:35:00,13.13,13.14,13.12,13.13,150291.0,9.8437,9.8512,9.8362,9.8437,150291.0
2016-07-11 14:40:00,13.13,13.14,13.13,13.13,31759.0,9.8437,9.8512,9.8437,9.8437,31759.0
2016-07-11 14:45:00,13.14,13.14,13.12,13.13,34266.0,9.8512,9.8512,9.8362,9.8437,34266.0
2016-07-11 14:50:00,13.12,13.13,13.12,13.13,48409.0,9.8362,9.8437,9.8362,9.8437,48409.0
2016-07-11 14:55:00,13.12,13.13,13.11,13.11,73827.0,9.8362,9.8437,9.8287,9.8287,73827.0
2016-07-11 15:00:00,13.12,13.12,13.1,13.1,82040.0,9.8362,9.8362,9.8212,9.8212,82040.0
2016-07-11 15:05:00,13.1,13.13,13.1,13.13,266136.0,9.8212,9.8437,9.8212,9.8437,266136.0
2016-07-11 15:10:00,13.13,13.15,13.12,13.15,85411.0,9.8437,9.8587,9.8362,9.8587,85411.0
2016-07-11 15:15:00,13.14,13.15,13.14,13.14,24608.0,9.8512,9.8587,9.8512,9.8512,24608.0
2016-07-11 15:20:00,13.15,13.15,13.14,13.15,27290.0,9.8587,9.8587,9.8512,9.8587,27290.0
2016-07-11 15:25:00,13.15,13.15,13.14,13.15,146294.0,9.8587,9.8587,9.8512,9.8587,146294.0
2016-07-11 15:30:00,13.14,13.14,13.12,13.12,225354.0,9.8512,9.8512,9.8362,9.8362,225354.0
2016-07-11 15:35:00,13.12,13.16,13.12,13.15,222111.0,9.8362,9.8662,9.8362,9.8587,222111.0
2016-07-11 15:40:00,13.16,13.16,13.14,13.15,130989.0,9.8662,9.8662,9.8512,9.8587,130989.0
2016-07-11 15:45:00,13.15,13.15,13.13,13.15,218819.0,9.8587,9.8587,9.8437,9.8587,218819.0
2016-07-11 15:50:00,13.15,13.17,13.14,13.17,344245.0,9.8587,9.8737,9.8512,9.8737,344245.0
2016-07-11 15:55:00,13.17,13.17,13.15,13.16,537953.0,9.8737,9.8737,9.8587,9.8662,537953.0
2016-07-12 09:30:00,13.47,13.59,13.42,13.52,1056263.0,10.0986,10.1886,10.0611,10.1361,1056263.0
2016-07-12 09:35:00,13.52,13.57,13.52,13.56,443329.0,10.1361,10.1736,10.1361,10.1661,443329.0
2016-07-12 09:40:00,13.56,13.65,13.55,13.64,602334.0,10.1661,10.2336,10.1586,10.2261,602334.0
2016-07-12 09:45:00,13.64,13.65,13.59,13.6,268758.0,10.2261,10.2336,10.1886,10.1961,268758.0
2016-07-12 09:50:00,13.6,13.62,13.58,13.61,252824.0,10.1961,10.2111,10.1811,10.2036,252824.0
2016-07-12 09:55:00,13.61,13.62,13.57,13.58,220097.0,10.2036,10.2111,10.1736,10.1811,220097.0
2016-07-12 10:00:00,13.58,13.6,13.57,13.57,229309.0,10.1811,10.1961,10.1736,10.1736,229309.0
2016-07-12 10:05:00,13.58,13.6,13.57,13.58,197563.0,10.1811,10.1961,10.1736,10.1811,197563.0
2016-07-12 10:10:00,13.58,13.59,13.55,13.56,264420.0,10.1811,10.1886,10.1586,10.1661,264420.0
2016-07-12 10:15:00,13.56,13.6,13.54,13.54,153672.0,10.1661,10.1961,10.1511,10.1511,153672.0
2016-07-12 10:20:00,13.54,13.58,13.54,13.57,68366.0,10.1511,10.1811,10.1511,10.1736,68366.0
2016-07-12 10:25:00,13.57,13.6,13.56,13.58,212587.0,10.1736,10.1961,10.1661,10.1811,212587.0
2016-07-12 10:30:00,13.59,13.6,13.57,13.6,112231.0,10.1886,10.1961,10.1736,10.1961,112231.0
2016-07-12 10:35:00,13.6,13.61,13.59,13.59,84123.0,10.1961,10.2036,10.1886,10.1886,84123.0
2016-07-12 10:40:00,13.6,13.62,13.6,13.62,66719.0,10.1961,10.2111,10.1961,10.2111,66719.0
2016-07-12 10:45:00,13.62,13.62,13.6,13.62,142765.0,10.2111,10.2111,10.1961,10.2111,142765.0
2016-07-12 10:50:00,13.61,13.63,13.6,13.61,158798.0,10.2036,10.2186,10.1961,10.2036,158798.0
2016-07-12 10:55:00,13.6,13.61,13.59,13.6,109182.0,10.1961,10.2036,10.1886,10.1961,109182.0
2016-07-12 11:00:00,13.59,13.6,13.58,13.58,49188.0,10.1886,10.1961,10.1811,10.1811,49188.0
2016-07-12 11:05:00,13.59,13.6,13.58,13.59,169914.0,10.1886,10.1961,10.1811,10.1886,169914.0
2016-07-12 11:10:00,13.59,13.6,13.58,13.6,121645.0,10.1886,10.1961,10.1811,10.1961,121645.0
2016-07-12 11:15:00,13.59,13.6,13.58,13.6,135188.0,10.1886,10.1961,10.1811,10.1961,135188.0
2016-07-12 11:20:00,13.6,13.62,13.59,13.61,125773.0,10.1961,10.2111,10.1886,10.2036,125773.0
2016-07-12 11:25:00,13.61,13.63,13.6,13.6,196419.0,10.2036,10.2186,10.1961,10.1961,196419.0
2016-07-12 11:30:00,13.61,13.65,13.6,13.64,132502.0,10.2036,10.2336,10.1961,10.2261,132502.0
2016-07-12 11:35:00,13.63,13.65,13.63,13.65,61342.0,10.2186,10.2336,10.2186,10.2336,61342.0
2016-07-12 11:40:00,13.65,13.68,13.64,13.68,158343.0,10.2336,10.2561,10.2261,10.2561,158343.0
2016-07-12 11:45:00,13.68,13.68,13.67,13.68,58538.0,10.2561,10.2561,10.2486,10.2561,58538.0
2016-07-12 11:50:00,13.68,13.68,13.65,13.67,110888.0,10.2561,10.2561,10.2336,10.2486,110888.0
2016-07-12 11:55:00,13.67,13.68,13.66,13.68,96225.0,10.2486,10.2561,10.2411,10.2561,96225.0
2016-07-12 12:00:00,13.68,13.68,13.66,13.67,122347.0,10.2561,10.2561,10.2411,10.2486,122347.0
2016-07-12 12:05:00,13.67,13.68,13.66,13.67,74884.0,10.2486,10.2561,10.2411,10.2486,74884.0
2016-07-12 12:10:00,13.68,13.68,13.67,13.68,56921.0,10.2561,10.2561,10.2486,10.2561,56921.0
2016-07-12 12:15:00,13.68,13.68,13.67,13.68,51184.0,10.2561,10.2561,10.2486,10.2561,51184.0
2016-07-12 12:20:00,13.68,13.68,13.66,13.66,116501.0,10.2561,10.2561,10.2411,10.2411,116501.0
2016-07-12 12:25:00,13.66,13.68,13.66,13.67,71285.0,10.2411,10.2561,10.2411,10.2486,71285.0
2016-07-12 12:30:00,13.67,13.68,13.66,13.68,130818.0,10.2486,10.2561,10.2411,10.2561,130818.0
2016-07-12 12:35:00,13.67,13.68,13.65,13.67,70054.0,10.2486,10.2561,10.2336,10.2486,70054.0
2016-07-12 12:40:00,13.66,13.69,13.66,13.69,171277.0,10.2411,10.2636,10.2411,10.2636,171277.0
2016-07-12 12:45:00,13.69,13.7,13.68,13.7,256413.0,10.2636,10.271,10.2561,10.271,256413.0
2016-07-12 12:50:00,13.7,13.73,13.69,13.73,220265.0,10.271,10.2935,10.2636,10.2935,220265.0
2016-07-12 12:55:00,13.73,13.73,13.71,13.71,142901.0,10.2935,10.2935,10.2785,10.2785,142901.0
2016-07-12 13:00:00,13.71,13.72,13.71,13.71,45177.0,10.2785,10.286,10.2785,10.2785,45177.0
2016-07-12 13:05:00,13.71,13.72,13.71,13.71,54054.0,10.2785,10.286,10.2785,10.2785,54054.0
2016-07-12 13:10:00,13.71,13.72,13.71,13.72,27549.0,10.2785,10.286,10.2785,10.286,27549.0
2016-07-12 13:15:00,13.72,13.73,13.71,13.73,168931.0,10.286,10.2935,10.2785,10.2935,168931.0
2016-07-12 13:20:00,13.73,13.73,13.72,13.73,57563.0,10.2935,10.2935,10.286,10.2935,57563.0
2016-07-12 13:25:00,13.73,13.73,13.72,13.73,38558.0,10.2935,10.2935,10.286,10.2935,38558.0
2016-07-12 13:30:00,13.73,13.74,13.72,13.74,76084.0,10.2935,10.301,10.286,10.301,76084.0
2016-07-12 13:35:00,13.74,13.74,13.73,13.74,26415.0,10.301,10.301,10.2935,10.301,26415.0
2016-07-12 13:40:00,13.74,13.75,13.72,13.72,200676.0,10.301,10.3085,10.286,10.286,200676.0
2016-07-12 13:45:00,13.73,13.73,13.72,13.73,32786.0,10.2935,10.2935,10.286,10.2935,32786.0
2016-07-12 13:50:00,13.73,13.73,13.72,13.73,38476.0,10.2935,10.2935,10.286,10.2935,38476.0
2016-07-12 13:55:00,13.73,13.73,13.72,13.72,112963.0,10.2935,10.2935,10.286,10.286,112963.0
2016-07-12 14:00:00,13.73,13.74,13.72,13.74,196423.0,10.2935,10.301,10.286,10.301,196423.0
2016-07-12 14:05:00,13.74,13.76,13.73,13.75,259526.0,10.301,10.316,10.2935,10.3085,259526.0
2016-07-12 14:10:00,13.76,13.77,13.75,13.76,95132.0,10.316,10.3235,10.3085,10.316,95132.0
2016-07-12 14:15:00,13.77,13.79,13.76,13.78,262538.0,10.3235,10.3385,10.316,10.331,262538.0
2016-07-12 14:20:00,13.78,13.8,13.77,13.8,131265.0,10.331,10.346,10.3235,10.346,131265.0
2016-07-12 14:25:00,13.8,13.8,13.79,13.79,90273.0,10.346,10.346,10.3385,10.3385,90273.0
2016-07-12 14:30:00,13.8,13.81,13.8,13.81,161067.0,10.346,10.3535,10.346,10.3535,161067.0
2016-07-12 14:35:00,13.81,13.82,13.79,13.82,240954.0,10.3535,10.361,10.3385,10.361,240954.0
2016-07-12 14:40:00,13.82,13.83,13.81,13.83,127579.0,10.361,10.3685,10.3535,10.3685,127579.0
2016-07-12 14:45:00,13.82,13.83,13.8,13.81,116366.0,10.361,10.3685,10.346,10.3535,116366.0
2016-07-12 14:50:00,13.82,13.83,13.79,13.81,129469.0,10.361,10.3685,10.3385,10.3535,129469.0
2016-07-12 14:55:00,13.8,13.81,13.8,13.81,194531.0,10.346,10.3535,10.346,10.3535,194531.0
2016-07-12 15:00:00,13.81,13.81,13.79,13.81,237967.0,10.3535,10.3535,10.3385,10.3535,237967.0
2016-07-12 15:05:00,13.8,13.81,13.79,13.81,180252.0,10.346,10.3535,10.3385,10.3535,180252.0
2016-07-12 15:10:00,13.8,13.81,13.8,13.8,83474.0,10.346,10.3535,10.346,10.346,83474.0
2016-07-12 15:15:00,13.81,13.81,13.77,13.78,202649.0,10.3535,10.3535,10.3235,10.331,202649.0
2016-07-12 15:20:00,13.78,13.8,13.77,13.78,857176.0,10.331,10.346,10.3235,10.331,857176.0
2016-07-12 15:25:00,13.78,13.79,13.77,13.77,299846.0,10.331,10.3385,10.3235,10.3235,299846.0
2016-07-12 15:30:00,13.77,13.78,13.77,13.78,180713.0,10.3235,10.331,10.3235,10.331,180713.0
2016-07-12 15:35:00,13.78,13.8,13.76,13.76,520461.0,10.331,10.346,10.316,10.316,520461.0
2016-07-12 15:40:00,13.77,13.77,13.74,13.74,279642.0,10.3235,10.3235,10.301,10.301,279642.0
2016-07-12 15:45:00,13.75,13.75,13.73,13.74,454133.0,10.3085,10.3085,10.2935,10.301,454133.0
2016-07-12 15:50:00,13.74,13.74,13.72,13.73,482202.0,10.301,10.301,10.286,10.2935,482202.0
2016-07-12 15:55:00,13.72,13.74,13.71,13.72,1862284.0,10.286,10.301,10.2785,10.286,1862284.0
2016-07-13 09:30:00,13.73,13.76,13.68,13.73,333119.0,10.2935,10.316,10.2561,10.2935,333119.0
2016-07-13 09:35:00,13.73,13.75,13.71,13.73,234318.0,10.2935,10.3085,10.2785,10.2935,234318.0
2016-07-13 09:40:00,13.74,13.76,13.72,13.74,255066.0,10.301,10.316,10.286,10.301,255066.0
2016-07-13 09:45:00,13.74,13.76,13.67,13.67,187560.0,10.301,10.316,10.2486,10.2486,187560.0
2016-07-13 09:50:00,13.67,13.7,13.67,13.69,42036.0,10.2486,10.271,10.2486,10.2636,42036.0
2016-07-13 09:55:00,13.7,13.71,13.68,13.71,322014.0,10.271,10.2785,10.2561,10.2785,322014.0
2016-07-13 10:00:00,13.71,13.71,13.68,13.69,158478.0,10.2785,10.2785,10.2561,10.2636,158478.0
2016-07-13 10:05:00,13.7,13.71,13.68,13.7,164010.0,10.271,10.2785,10.2561,10.271,164010.0
2016-07-13 10:10:00,13.7,13.71,13.68,13.7,134875.0,10.271,10.2785,10.2561,10.271,134875.0
2016-07-13 10:15:00,13.7,13.71,13.68,13.69,91384.0,10.271,10.2785,10.2561,10.2636,91384.0
2016-07-13 10:20:00,13.7,13.71,13.69,13.7,120331.0,10.271,10.2785,10.2636,10.271,120331.0
2016-07-13 10:25:00,13.7,13.72,13.66,13.72,114518.0,10.271,10.286,10.2411,10.286,114518.0
2016-07-13 10:30:00,13.72,13.74,13.69,13.7,108800.0,10.286,10.301,10.2636,10.271,108800.0
2016-07-13 10:35:00,13.7,13.71,13.68,13.7,51199.0,10.271,10.2785,10.2561,10.271,51199.0
2016-07-13 10:40:00,13.7,13.71,13.69,13.71,150155.0,10.271,10.2785,10.2636,10.2785,150155.0
2016-07-13 10:45:00,13.71,13.74,13.71,13.71,277789.0,10.2785,10.301,10.2785,10.2785,277789.0
2016-07-13 10:50:00,13.72,13.73,13.71,13.72,55486.0,10.286,10.2935,10.2785,10.286,55486.0
2016-07-13 10:55:00,13.72,13.73,13.71,13.73,117982.0,10.286,10.2935,10.2785,10.2935,117982.0
2016-07-13 11:00:00,13.72,13.74,13.68,13.73,229825.0,10.286,10.301,10.2561,10.2935,229825.0
2016-07-13 11:05:00,13.72,13.72,13.67,13.69,70032.0,10.286,10.286,10.2486,10.2636,70032.0
2016-07-13 11:10:00,13.69,13.69,13.66,13.67,57232.0,10.2636,10.2636,10.2411,10.2486,57232.0
2016-07-13 11:15:00,13.67,13.67,13.64,13.65,73583.0,10.2486,10.2486,10.2261,10.2336,73583.0
2016-07-13 11:20:00,13.65,13.68,13.64,13.67,70432.0,10.2336,10.2561,10.2261,10.2486,70432.0
2016-07-13 11:25:00,13.67,13.67,13.64,13.65,84496.0,10.2486,10.2486,10.2261,10.2336,84496.0
2016-07-13 11:30:00,13.66,13.68,13.64,13.68,394204.0,10.2411,10.2561,10.2261,10.2561,394204.0
2016-07-13 11:35:00,13.68,13.69,13.65,13.66,161815.0,10.2561,10.2636,10.2336,10.2411,161815.0
2016-07-13 11:40:00,13.66,13.68,13.65,13.65,71367.0,10.2411,10.2561,10.2336,10.2336,71367.0
2016-07-13 11:45:00,13.65,13.66,13.63,13.65,49571.0,10.2336,10.2411,10.2186,10.2336,49571.0
2016-07-13 11:50:00,13.64,13.67,13.63,13.66,73931.0,10.2261,10.2486,10.2186,10.2411,73931.0
2016-07-13 11:55:00,13.65,13.68,13.65,13.67,77481.0,10.2336,10.2561,10.2336,10.2486,77481.0
2016-07-13 12:00:00,13.67,13.67,13.65,13.67,88579.0,10.2486,10.2486,10.2336,10.2486,88579.0
2016-07-13 12:05:00,13.67,13.67,13.66,13.67,41169.0,10.2486,10.2486,10.2411,10.2486,41169.0
2016-07-13 12:10:00,13.67,13.67,13.66,13.67,52857.0,10.2486,10.2486,10.2411,10.2486,52857.0
2016-07-13 12:15:00,13.67,13.69,13.67,13.69,49297.0,10.2486,10.2636,10.2486,10.2636,49297.0
2016-07-13 12:20:00,13.69,13.69,13.68,13.69,54347.0,10.2636,10.2636,10.2561,10.2636,54347.0
2016-07-13 12:25:00,13.69,13.7,13.68,13.7,98811.0,10.2636,10.271,10.2561,10.271,98811.0
2016-07-13 12:30:00,13.69,13.7,13.69,13.7,15080.0,10.2636,10.271,10.2636,10.271,15080.0
2016-07-13 12:35:00,13.7,13.7,13.68,13.69,48930.0,10.271,10.271,10.2561,10.2636,48930.0
2016-07-13 12:40:00,13.68,13.72,13.67,13.71,51562.0,10.2561,10.286,10.2486,10.2785,51562.0
2016-07-13 12:45:00,13.72,13.74,13.71,13.73,127420.0,10.286,10.301,10.2785,10.2935,127420.0
2016-07-13 12:50:00,13.73,13.75,13.72,13.74,86407.0,10.2935,10.3085,10.286,10.301,86407.0
2016-07-13 12:55:00,13.74,13.76,13.73,13.75,82707.0,10.301,10.316,10.2935,10.3085,82707.0
2016-07-13 13:00:00,13.75,13.76,13.73,13.76,73168.0,10.3085,10.316,10.2935,10.316,73168.0
2016-07-13 13:05:00,13.76,13.77,13.75,13.77,26927.0,10.316,10.3235,10.3085,10.3235,26927.0
2016-07-13 13:10:00,13.77,13.78,13.76,13.77,53397.0,10.3235,10.331,10.316,10.3235,53397.0
2016-07-13 13:15:00,13.78,13.79,13.76,13.78,60286.0,10.331,10.3385,10.316,10.331,60286.0
2016-07-13 13:20:00,13.77,13.78,13.77,13.78,30325.0,10.3235,10.331,10.3235,10.331,30325.0
2016-07-13 13:25:00,13.77,13.78,13.76,13.77,32210.0,10.3235,10.331,10.316,10.3235,32210.0
2016-07-13 13:30:00,13.76,13.77,13.75,13.77,51387.0,10.316,10.3235,10.3085,10.3235,51387.0
2016-07-13 13:35:00,13.76,13.79,13.76,13.79,56177.0,10.316,10.3385,10.316,10.3385,56177.0
2016-07-13 13:40:00,13.79,13.82,13.78,13.81,155214.0,10.3385,10.361,10.331,10.3535,155214.0
2016-07-13 13:45:00,13.8,13.85,13.8,13.85,193450.0,10.346,10.3835,10.346,10.3835,193450.0
2016-07-13 13:50:00,13.85,13.85,13.8,13.81,117145.0,10.3835,10.3835,10.346,10.3535,117145.0
2016-07-13 13:55:00,13.82,13.83,13.81,13.81,78663.0,10.361,10.3685,10.3535,10.3535,78663.0
2016-07-13 14:00:00,13.81,13.82,13.79,13.79,55291.0,10.3535,10.361,10.3385,10.3385,55291.0
2016-07-13 14:05:00,13.79,13.83,13.79,13.82,64518.0,10.3385,10.3685,10.3385,10.361,64518.0
2016-07-13 14:10:00,13.82,13.84,13.81,13.82,60640.0,10.361,10.376,10.3535,10.361,60640.0
2016-07-13 14:15:00,13.81,13.83,13.81,13.81,42267.0,10.3535,10.3685,10.3535,10.3535,42267.0
2016-07-13 14:20:00,13.82,13.82,13.79,13.81,66240.0,10.361,10.361,10.3385,10.3535,66240.0
2016-07-13 14:25:00,13.81,13.84,13.81,13.82,96599.0,10.3535,10.376,10.3535,10.361,96599.0
2016-07-13 14:30:00,13.83,13.83,13.82,13.83,43260.0,10.3685,10.3685,10.361,10.3685,43260.0
2016-07-13 14:35:00,13.82,13.84,13.81,13.84,105166.0,10.361,10.376,10.3535,10.376,105166.0
2016-07-13 14:40:00,13.83,13.84,13.83,13.84,85952.0,10.3685,10.376,10.3685,10.376,85952.0
2016-07-13 14:45:00,13.83,13.85,13.83,13.85,87838.0,10.3685,10.3835,10.3685,10.3835,87838.0
2016-07-13 14:50:00,13.85,13.85,13.83,13.84,126932.0,10.3835,10.3835,10.3685,10.376,126932.0
2016-07-13 14:55:00,13.83,13.85,13.83,13.84,75424.0,10.3685,10.3835,10.3685,10.376,75424.0
2016-07-13 15:00:00,13.83,13.84,13.82,13.83,51107.0,10.3685,10.376,10.361,10.3685,51107.0
2016-07-13 15:05:00,13.82,13.83,13.8,13.8,62922.0,10.361,10.3685,10.346,10.346,62922.0
2016-07-13 15:10:00,13.8,13.81,13.78,13.79,37613.0,10.346,10.3535,10.331,10.3385,37613.0
2016-07-13 15:15:00,13.78,13.79,13.78,13.78,35047.0,10.331,10.3385,10.331,10.331,35047.0
2016-07-13 15:20:00,13.78,13.79,13.75,13.77,189301.0,10.331,10.3385,10.3085,10.3235,189301.0
2016-07-13 15:25:00,13.77,13.77,13.75,13.76,117801.0,10.3235,10.3235,10.3085,10.316,117801.0
2016-07-13 15:30:00,13.77,13.78,13.76,13.77,235898.0,10.3235,10.331,10.316,10.3235,235898.0
2016-07-13 15:35:00,13.77,13.81,13.77,13.79,220801.0,10.3235,10.3535,10.3235,10.3385,220801.0
2016-07-13 15:40:00,13.79,13.8,13.78,13.8,207929.0,10.3385,10.346,10.331,10.346,207929.0
2016-07-13 15:45:00,13.8,13.82,13.79,13.81,182377.0,10.346,10.361,10.3385,10.3535,182377.0
2016-07-13 15:50:00,13.81,13.81,13.8,13.81,164719.0,10.3535,10.3535,10.346,10.3535,164719.0
2016-07-13 15:55:00,13.8,13.81,13.8,13.8,456829.0,10.346,10.3535,10.346,10.346,456829.0
2016-07-14 09:30:00,13.89,13.94,13.85,13.87,280126.0,10.4135,10.451,10.3835,10.3985,280126.0
2016-07-14 09:35:00,13.86,13.88,13.81,13.83,245058.0,10.391,10.406,10.3535,10.3685,245058.0
2016-07-14 09:40:00,13.83,13.9,13.8,13.88,374537.0,10.3685,10.421,10.346,10.406,374537.0
2016-07-14 09:45:00,13.88,13.88,13.79,13.79,49808.0,10.406,10.406,10.3385,10.3385,49808.0
2016-07-14 09:50:00,13.79,13.83,13.79,13.81,41331.0,10.3385,10.3685,10.3385,10.3535,41331.0
2016-07-14 09:55:00,13.81,13.88,13.8,13.86,58886.0,10.3535,10.406,10.346,10.391,58886.0
2016-07-14 10:00:00,13.86,13.88,13.84,13.85,109423.0,10.391,10.406,10.376,10.3835,109423.0
2016-07-14 10:05:00,13.86,13.88,13.84,13.86,67681.0,10.391,10.406,10.376,10.391,67681.0
2016-07-14 10:10:00,13.87,13.88,13.83,13.85,77465.0,10.3985,10.406,10.3685,10.3835,77465.0
2016-07-14 10:15:00,13.84,13.85,13.8,13.81,114103.0,10.376,10.3835,10.346,10.3535,114103.0
2016-07-14 10:20:00,13.8,13.82,13.78,13.81,124372.0,10.346,10.361,10.331,10.3535,124372.0
2016-07-14 10:25:00,13.81,13.81,13.76,13.79,110556.0,10.3535,10.3535,10.316,10.3385,110556.0
2016-07-14 10:30:00,13.79,13.79,13.76,13.76,145098.0,10.3385,10.3385,10.316,10.316,145098.0
2016-07-14 10:35:00,13.76,13.78,13.76,13.78,64439.0,10.316,10.331,10.316,10.331,64439.0
2016-07-14 10:40:00,13.77,13.79,13.75,13.79,91959.0,10.3235,10.3385,10.3085,10.3385,91959.0
2016-07-14 10:45:00,13.78,13.82,13.78,13.82,133770.0,10.331,10.361,10.331,10.361,133770.0
2016-07-14 10:50:00,13.82,13.82,13.78,13.78,89643.0,10.361,10.361,10.331,10.331,89643.0
2016-07-14 10:55:00,13.79,13.8,13.78,13.79,33799.0,10.3385,10.346,10.331,10.3385,33799.0
2016-07-14 11:00:00,13.79,13.84,13.79,13.83,39015.0,10.3385,10.376,10.3385,10.3685,39015.0
2016-07-14 11:05:00,13.83,13.85,13.82,13.84,30740.0,10.3685,10.3835,10.361,10.376,30740.0
2016-07-14 11:10:00,13.84,13.85,13.83,13.84,17546.0,10.376,10.3835,10.3685,10.376,17546.0
2016-07-14 11:15:00,13.84,13.84,13.8,13.8,86858.0,10.376,10.376,10.346,10.346,86858.0
2016-07-14 11:20:00,13.81,13.82,13.8,13.81,78076.0,10.3535,10.361,10.346,10.3535,78076.0
2016-07-14 11:25:00,13.81,13.82,13.8,13.8,50823.0,10.3535,10.361,10.346,10.346,50823.0
2016-07-14 11:30:00,13.8,13.8,13.77,13.78,70400.0,10.346,10.346,10.3235,10.331,70400.0
2016-07-14 11:35:00,13.79,13.82,13.78,13.82,50608.0,10.3385,10.361,10.331,10.361,50608.0
2016-07-14 11:40:00,13.82,13.84,13.8,13.83,64611.0,10.361,10.376,10.346,10.3685,64611.0
2016-07-14 11:45:00,13.83,13.84,13.8,13.8,62594.0,10.3685,10.376,10.346,10.346,62594.0
2016-07-14 11:50:00,13.81,13.82,13.8,13.81,31687.0,10.3535,10.361,10.346,10.3535,31687.0
2016-07-14 11:55:00,13.81,13.81,13.79,13.79,63023.0,10.3535,10.3535,10.3385,10.3385,63023.0
2016-07-14 12:00:00,13.79,13.8,13.79,13.79,94968.0,10.3385,10.346,10.3385,10.3385,94968.0
2016-07-14 12:05:00,13.79,13.81,13.78,13.79,74548.0,10.3385,10.3535,10.331,10.3385,74548.0
2016-07-14 12:10:00,13.8,13.8,13.78,13.79,57252.0,10.346,10.346,10.331,10.3385,57252.0
2016-07-14 12:15:00,13.79,13.8,13.78,13.79,51180.0,10.3385,10.346,10.331,10.3385,51180.0
2016-07-14 12:20:00,13.79,13.79,13.77,13.77,28120.0,10.3385,10.3385,10.3235,10.3235,28120.0
2016-07-14 12:25:00,13.77,13.8,13.77,13.79,38676.0,10.3235,10.346,10.3235,10.3385,38676.0
2016-07-14 12:30:00,13.79,13.8,13.78,13.8,51899.0,10.3385,10.346,10.331,10.346,51899.0
2016-07-14 12:35:00,13.81,13.81,13.79,13.79,40615.0,10.3535,10.3535,10.3385,10.3385,40615.0
2016-07-14 12:40:00,13.79,13.81,13.79,13.79,44344.0,10.3385,10.3535,10.3385,10.3385,44344.0
2016-07-14 12:45:00,13.79,13.8,13.79,13.79,20199.0,10.3385,10.346,10.3385,10.3385,20199.0
2016-07-14 12:50:00,13.79,13.81,13.78,13.78,91297.0,10.3385,10.3535,10.331,10.331,91297.0
2016-07-14 12:55:00,13.78,13.79,13.77,13.77,20140.0,10.331,10.3385,10.3235,10.3235,20140.0
2016-07-14 13:00:00,13.78,13.78,13.76,13.77,47583.0,10.331,10.331,10.316,10.3235,47583.0
2016-07-14 13:05:00,13.77,13.79,13.76,13.78,37142.0,10.3235,10.3385,10.316,10.331,37142.0
2016-07-14 13:10:00,13.78,13.8,13.77,13.78,31642.0,10.331,10.346,10.3235,10.331,31642.0
2016-07-14 13:15:00,13.78,13.79,13.77,13.78,27775.0,10.331,10.3385,10.3235,10.331,27775.0
2016-07-14 13:20:00,13.78,13.79,13.76,13.78,49335.0,10.331,10.3385,10.316,10.331,49335.0
2016-07-14 13:25:00,13.78,13.79,13.77,13.77,28612.0,10.331,10.3385,10.3235,10.3235,28612.0
2016-07-14 13:30:00,13.77,13.79,13.77,13.79,24119.0,10.3235,10.3385,10.3235,10.3385,24119.0
2016-07-14 13:35:00,13.79,13.79,13.78,13.78,31873.0,10.3385,10.3385,10.331,10.331,31873.0
2016-07-14 13:40:00,13.79,13.8,13.78,13.8,42869.0,10.3385,10.346,10.331,10.346,42869.0
2016-07-14 13:45:00,13.8,13.8,13.79,13.79,32585.0,10.346,10.346,10.3385,10.3385,32585.0
2016-07-14 13:50:00,13.79,13.82,13.79,13.79,311620.0,10.3385,10.361,10.3385,10.3385,311620.0
2016-07-14 13:55:00,13.79,13.8,13.79,13.8,34855.0,10.3385,10.346,10.3385,10.346,34855.0
2016-07-14 14:00:00,13.8,13.8,13.78,13.78,102091.0,10.346,10.346,10.331,10.331,102091.0
2016-07-14 14:05:00,13.78,13.79,13.77,13.77,36484.0,10.331,10.3385,10.3235,10.3235,36484.0
2016-07-14 14:10:00,13.77,13.79,13.77,13.79,52889.0,10.3235,10.3385,10.3235,10.3385,52889.0
2016-07-14 14:15:00,13.79,13.8,13.78,13.8,101984.0,10.3385,10.346,10.331,10.346,101984.0
2016-07-14 14:20:00,13.8,13.8,13.79,13.79,13845.0,10.346,10.346,10.3385,10.3385,13845.0
2016-07-14 14:25:00,13.79,13.8,13.79,13.79,12232.0,10.3385,10.346,10.3385,10.3385,12232.0
2016-07-14 14:30:00,13.79,13.81,13.79,13.8,135676.0,10.3385,10.3535,10.3385,10.346,135676.0
2016-07-14 14:35:00,13.79,13.82,13.79,13.82,43043.0,10.3385,10.361,10.3385,10.361,43043.0
2016-07-14 14:40:00,13.82,13.83,13.81,13.83,34668.0,10.361,10.3685,10.3535,10.3685,34668.0
2016-07-14 14:45:00,13.83,13.83,13.8,13.81,222627.0,10.3685,10.3685,10.346,10.3535,222627.0
2016-07-14 14:50:00,13.8,13.82,13.8,13.81,47863.0,10.346,10.361,10.346,10.3535,47863.0
2016-07-14 14:55:00,13.82,13.82,13.8,13.82,42679.0,10.361,10.361,10.346,10.361,42679.0
2016-07-14 15:00:00,13.82,13.82,13.8,13.82,45167.0,10.361,10.361,10.346,10.361,45167.0
2016-07-14 15:05:00,13.82,13.85,13.81,13.85,93031.0,10.361,10.3835,10.3535,10.3835,93031.0
2016-07-14 15:10:00,13.85,13.86,13.84,13.86,175612.0,10.3835,10.391,10.376,10.391,175612.0
2016-07-14 15:15:00,13.86,13.86,13.84,13.85,186588.0,10.391,10.391,10.376,10.3835,186588.0
2016-07-14 15:20:00,13.85,13.86,13.84,13.86,98843.0,10.3835,10.391,10.376,10.391,98843.0
2016-07-14 15:25:00,13.86,13.86,13.85,13.86,109261.0,10.391,10.391,10.3835,10.391,109261.0
2016-07-14 15:30:00,13.86,13.86,13.84,13.84,134296.0,10.391,10.391,10.376,10.376,134296.0
2016-07-14 15:35:00,13.84,13.85,13.84,13.85,166591.0,10.376,10.3835,10.376,10.3835,166591.0
2016-07-14 15:40:00,13.85,13.85,13.82,13.82,170019.0,10.3835,10.3835,10.361,10.361,170019.0
2016-07-14 15:45:00,13.82,13.82,13.81,13.82,254209.0,10.361,10.361,10.3535,10.361,254209.0
2016-07-14 15:50:00,13.82,13.82,13.81,13.82,173164.0,10.361,10.361,10.3535,10.361,173164.0
2016-07-14 15:55:00,13.82,13.82,13.81,13.82,412089.0,10.361,10.361,10.3535,10.361,412089.0
2016-07-15 09:30:00,13.89,13.93,13.86,13.92,712941.0,10.4135,10.4435,10.391,10.436,712941.0
2016-07-15 09:35:00,13.92,13.92,13.85,13.87,113719.0,10.436,10.436,10.3835,10.3985,113719.0
2016-07-15 09:40:00,13.87,13.87,13.78,13.81,129644.0,10.3985,10.3985,10.331,10.3535,129644.0
2016-07-15 09:45:00,13.81,13.84,13.8,13.83,69062.0,10.3535,10.376,10.346,10.3685,69062.0
2016-07-15 09:50:00,13.83,13.87,13.81,13.81,190259.0,10.3685,10.3985,10.3535,10.3535,190259.0
2016-07-15 09:55:00,13.81,13.81,13.8,13.81,52421.0,10.3535,10.3535,10.346,10.3535,52421.0
2016-07-15 10:00:00,13.8,13.83,13.79,13.8,187776.0,10.346,10.3685,10.3385,10.346,187776.0
2016-07-15 10:05:00,13.8,13.81,13.77,13.8,92705.0,10.346,10.3535,10.3235,10.346,92705.0
2016-07-15 10:10:00,13.79,13.81,13.77,13.78,79599.0,10.3385,10.3535,10.3235,10.331,79599.0
2016-07-15 10:15:00,13.78,13.81,13.77,13.79,132694.0,10.331,10.3535,10.3235,10.3385,132694.0
2016-07-15 10:20:00,13.8,13.81,13.79,13.81,100957.0,10.346,10.3535,10.3385,10.3535,100957.0
2016-07-15 10:25:00,13.81,13.82,13.79,13.81,151375.0,10.3535,10.361,10.3385,10.3535,151375.0
2016-07-15 10:30:00,13.81,13.85,13.79,13.85,81732.0,10.3535,10.3835,10.3385,10.3835,81732.0
2016-07-15 10:35:00,13.85,13.87,13.84,13.86,58821.0,10.3835,10.3985,10.376,10.391,58821.0
2016-07-15 10:40:00,13.86,13.87,13.84,13.85,112231.0,10.391,10.3985,10.376,10.3835,112231.0
2016-07-15 10:45:00,13.85,13.86,13.84,13.85,106282.0,10.3835,10.391,10.376,10.3835,106282.0
2016-07-15 10:50:00,13.85,13.85,13.84,13.85,33066.0,10.3835,10.3835,10.376,10.3835,33066.0
2016-07-15 10:55:00,13.85,13.85,13.83,13.84,51847.0,10.3835,10.3835,10.3685,10.376,51847.0
2016-07-15 11:00:00,13.84,13.84,13.82,13.84,67772.0,10.376,10.376,10.361,10.376,67772.0
2016-07-15 11:05:00,13.84,13.84,13.82,13.83,114921.0,10.376,10.376,10.361,10.3685,114921.0
2016-07-15 11:10:00,13.83,13.83,13.82,13.83,39917.0,10.3685,10.3685,10.361,10.3685,39917.0
2016-07-15 11:15:00,13.82,13.83,13.8,13.8,98760.0,10.361,10.3685,10.346,10.346,98760.0
2016-07-15 11:20:00,13.8,13.82,13.79,13.81,113661.0,10.346,10.361,10.3385,10.3535,113661.0
2016-07-15 11:25:00,13.81,13.82,13.8,13.82,161998.0,10.3535,10.361,10.346,10.361,161998.0
2016-07-15 11:30:00,13.82,13.84,13.81,13.83,29776.0,10.361,10.376,10.3535,10.3685,29776.0
2016-07-15 11:35:00,13.83,13.83,13.8,13.8,57588.0,10.3685,10.3685,10.346,10.346,57588.0
2016-07-15 11:40:00,13.81,13.82,13.8,13.81,29782.0,10.3535,10.361,10.346,10.3535,29782.0
2016-07-15 11:45:00,13.82,13.82,13.79,13.79,59813.0,10.361,10.361,10.3385,10.3385,59813.0
2016-07-15 11:50:00,13.79,13.81,13.79,13.8,80467.0,10.3385,10.3535,10.3385,10.346,80467.0
2016-07-15 11:55:00,13.79,13.81,13.79,13.81,56407.0,10.3385,10.3535,10.3385,10.3535,56407.0
2016-07-15 12:00:00,13.81,13.82,13.8,13.81,60922.0,10.3535,10.361,10.346,10.3535,60922.0
2016-07-15 12:05:00,13.82,13.83,13.81,13.82,103413.0,10.361,10.3685,10.3535,10.361,103413.0
2016-07-15 12:10:00,13.83,13.83,13.82,13.83,49650.0,10.3685,10.3685,10.361,10.3685,49650.0
2016-07-15 12:15:00,13.83,13.83,13.81,13.83,77477.0,10.3685,10.3685,10.3535,10.3685,77477.0
2016-07-15 12:20:00,13.83,13.85,13.82,13.85,213747.0,10.3685,10.3835,10.361,10.3835,213747.0
2016-07-15 12:25:00,13.85,13.85,13.83,13.85,235830.0,10.3835,10.3835,10.3685,10.3835,235830.0
2016-07-15 12:30:00,13.84,13.85,13.83,13.83,83311.0,10.376,10.3835,10.3685,10.3685,83311.0
2016-07-15 12:35:00,13.84,13.84,13.8,13.8,31978.0,10.376,10.376,10.346,10.346,31978.0
2016-07-15 12:40:00,13.81,13.81,13.79,13.8,24337.0,10.3535,10.3535,10.3385,10.346,24337.0
2016-07-15 12:45:00,13.8,13.81,13.79,13.81,20039.0,10.346,10.3535,10.3385,10.3535,20039.0
2016-07-15 12:50:00,13.81,13.82,13.8,13.82,16819.0,10.3535,10.361,10.346,10.361,16819.0
2016-07-15 12:55:00,13.82,13.82,13.81,13.82,14876.0,10.361,10.361,10.3535,10.361,14876.0
2016-07-15 13:00:00,13.82,13.82,13.81,13.82,32115.0,10.361,10.361,10.3535,10.361,32115.0
2016-07-15 13:05:00,13.82,13.83,13.81,13.82,38189.0,10.361,10.3685,10.3535,10.361,38189.0
2016-07-15 13:10:00,13.82,13.83,13.81,13.83,44140.0,10.361,10.3685,10.3535,10.3685,44140.0
2016-07-15 13:15:00,13.83,13.83,13.82,13.82,45620.0,10.3685,10.3685,10.361,10.361,45620.0
2016-07-15 13:20:00,13.83,13.84,13.82,13.84,77765.0,10.3685,10.376,10.361,10.376,77765.0
2016-07-15 13:25:00,13.84,13.84,13.83,13.84,10727.0,10.376,10.376,10.3685,10.376,10727.0
2016-07-15 13:30:00,13.84,13.85,13.83,13.85,46408.0,10.376,10.3835,10.3685,10.3835,46408.0
2016-07-15 13:35:00,13.85,13.86,13.84,13.86,66492.0,10.3835,10.391,10.376,10.391,66492.0
2016-07-15 13:40:00,13.86,13.86,13.85,13.86,21184.0,10.391,10.391,10.3835,10.391,21184.0
2016-07-15 13:45:00,13.86,13.86,13.85,13.86,70736.0,10.391,10.391,10.3835,10.391,70736.0
2016-07-15 13:50:00,13.86,13.86,13.84,13.86,205506.0,10.391,10.391,10.376,10.391,205506.0
2016-07-15 13:55:00,13.85,13.86,13.85,13.86,38758.0,10.3835,10.391,10.3835,10.391,38758.0
2016-07-15 14:00:00,13.86,13.88,13.86,13.87,118255.0,10.391,10.406,10.391,10.3985,118255.0
2016-07-15 14:05:00,13.87,13.87,13.86,13.87,33550.0,10.3985,10.3985,10.391,10.3985,33550.0
2016-07-15 14:10:00,13.87,13.87,13.85,13.85,109239.0,10.3985,10.3985,10.3835,10.3835,109239.0
2016-07-15 14:15:00,13.86,13.86,13.84,13.84,65318.0,10.391,10.391,10.376,10.376,65318.0
2016-07-15 14:20:00,13.84,13.85,13.83,13.83,48527.0,10.376,10.3835,10.3685,10.3685,48527.0
2016-07-15 14:25:00,13.83,13.85,13.83,13.84,71853.0,10.3685,10.3835,10.3685,10.376,71853.0
2016-07-15 14:30:00,13.83,13.84,13.83,13.84,38387.0,10.3685,10.376,10.3685,10.376,38387.0
2016-07-15 14:35:00,13.83,13.84,13.83,13.83,49218.0,10.3685,10.376,10.3685,10.3685,49218.0
2016-07-15 14:40:00,13.83,13.85,13.83,13.85,79039.0,10.3685,10.3835,10.3685,10.3835,79039.0
2016-07-15 14:45:00,13.85,13.85,13.83,13.84,86949.0,10.3835,10.3835,10.3685,10.376,86949.0
2016-07-15 14:50:00,13.84,13.85,13.83,13.85,137727.0,10.376,10.3835,10.3685,10.3835,137727.0
2016-07-15 14:55:00,13.84,13.85,13.84,13.84,95562.0,10.376,10.3835,10.376,10.376,95562.0
2016-07-15 15:00:00,13.84,13.85,13.84,13.85,42637.0,10.376,10.3835,10.376,10.3835,42637.0
2016-07-15 15:05:00,13.85,13.85,13.84,13.85,33238.0,10.3835,10.3835,10.376,10.3835,33238.0
2016-07-15 15:10:00,13.84,13.85,13.83,13.83,56797.0,10.376,10.3835,10.3685,10.3685,56797.0
2016-07-15 15:15:00,13.84,13.84,13.83,13.84,47031.0,10.376,10.376,10.3685,10.376,47031.0
2016-07-15 15:20:00,13.84,13.84,13.83,13.84,289791.0,10.376,10.376,10.3685,10.376,289791.0
2016-07-15 15:25:00,13.83,13.87,13.83,13.87,205181.0,10.3685,10.3985,10.3685,10.3985,205181.0
2016-07-15 15:30:00,13.87,13.87,13.86,13.87,197007.0,10.3985,10.3985,10.391,10.3985,197007.0
2016-07-15 15:35:00,13.87,13.89,13.86,13.88,317764.0,10.3985,10.4135,10.391,10.406,317764.0
2016-07-15 15:40:00,13.88,13.88,13.86,13.88,204181.0,10.406,10.406,10.391,10.406,204181.0
2016-07-15 15:45:00,13.88,13.88,13.85,13.86,281060.0,10.406,10.406,10.3835,10.391,281060.0
2016-07-15 15:50:00,13.86,13.87,13.85,13.87,198068.0,10.391,10.3985,10.3835,10.3985,198068.0
2016-07-15 15:55:00,13.87,13.87,13.86,13.86,661440.0,10.3985,10.3985,10.391,10.391,661440.0
2016-07-18 09:30:00,13.85,13.94,13.85,13.93,205056.0,10.3835,10.451,10.3835,10.4435,205056.0
2016-07-18 09:35:00,13.93,13.94,13.91,13.93,80767.0,10.4435,10.451,10.4285,10.4435,80767.0
2016-07-18 09:40:00,13.93,13.93,13.88,13.91,78062.0,10.4435,10.4435,10.406,10.4285,78062.0
2016-07-18 09:45:00,13.9,13.91,13.88,13.9,43822.0,10.421,10.4285,10.406,10.421,43822.0
2016-07-18 09:50:00,13.9,13.93,13.89,13.92,82261.0,10.421,10.4435,10.4135,10.436,82261.0
2016-07-18 09:55:00,13.93,13.94,13.91,13.94,104681.0,10.4435,10.451,10.4285,10.451,104681.0
2016-07-18 10:00:00,13.93,13.96,13.93,13.96,130301.0,10.4435,10.466,10.4435,10.466,130301.0
2016-07-18 10:05:00,13.95,13.96,13.93,13.95,53066.0,10.4585,10.466,10.4435,10.4585,53066.0
2016-07-18 10:10:00,13.95,13.96,13.94,13.95,26824.0,10.4585,10.466,10.451,10.4585,26824.0
2016-07-18 10:15:00,13.96,13.97,13.95,13.97,41191.0,10.466,10.4735,10.4585,10.4735,41191.0
2016-07-18 10:20:00,13.97,13.97,13.95,13.96,40785.0,10.4735,10.4735,10.4585,10.466,40785.0
2016-07-18 10:25:00,13.96,13.98,13.95,13.98,44855.0,10.466,10.481,10.4585,10.481,44855.0
2016-07-18 10:30:00,13.98,14.0,13.96,13.97,182628.0,10.481,10.496,10.466,10.4735,182628.0
2016-07-18 10:35:00,13.97,13.99,13.95,13.99,30129.0,10.4735,10.4885,10.4585,10.4885,30129.0
2016-07-18 10:40:00,13.99,13.99,13.96,13.97,19238.0,10.4885,10.4885,10.466,10.4735,19238.0
2016-07-18 10:45:00,13.96,13.98,13.96,13.98,22434.0,10.466,10.481,10.466,10.481,22434.0
2016-07-18 10:50:00,13.97,13.98,13.97,13.97,24625.0,10.4735,10.481,10.4735,10.4735,24625.0
2016-07-18 10:55:00,13.97,13.98,13.97,13.97,38350.0,10.4735,10.481,10.4735,10.4735,38350.0
2016-07-18 11:00:00,13.98,13.98,13.95,13.96,89353.0,10.481,10.481,10.4585,10.466,89353.0
2016-07-18 11:05:00,13.96,13.97,13.96,13.96,13568.0,10.466,10.4735,10.466,10.466,13568.0
2016-07-18 11:10:00,13.97,13.98,13.96,13.96,87217.0,10.4735,10.481,10.466,10.466,87217.0
2016-07-18 11:15:00,13.96,13.98,13.96,13.97,19129.0,10.466,10.481,10.466,10.4735,19129.0
2016-07-18 11:20:00,13.98,13.99,13.97,13.97,25738.0,10.481,10.4885,10.4735,10.4735,25738.0
2016-07-18 11:25:00,13.97,13.98,13.97,13.98,35415.0,10.4735,10.481,10.4735,10.481,35415.0
2016-07-18 11:30:00,13.98,13.98,13.94,13.95,101956.0,10.481,10.481,10.451,10.4585,101956.0
2016-07-18 11:35:00,13.96,13.97,13.94,13.97,85540.0,10.466,10.4735,10.451,10.4735,85540.0
2016-07-18 11:40:00,13.96,13.97,13.96,13.96,15132.0,10.466,10.4735,10.466,10.466,15132.0
2016-07-18 11:45:00,13.96,13.97,13.96,13.97,11252.0,10.466,10.4735,10.466,10.4735,11252.0
2016-07-18 11:50:00,13.97,13.98,13.96,13.98,53853.0,10.4735,10.481,10.466,10.481,53853.0
2016-07-18 11:55:00,13.98,13.98,13.95,13.96,124023.0,10.481,10.481,10.4585,10.466,124023.0
2016-07-18 12:00:00,13.96,13.97,13.95,13.95,34273.0,10.466,10.4735,10.4585,10.4585,34273.0
2016-07-18 12:05:00,13.95,13.97,13.95,13.96,50647.0,10.4585,10.4735,10.4585,10.466,50647.0
2016-07-18 12:10:00,13.95,13.96,13.93,13.96,98668.0,10.4585,10.466,10.4435,10.466,98668.0
2016-07-18 12:15:00,13.96,13.96,13.94,13.94,49433.0,10.466,10.466,10.451,10.451,49433.0
2016-07-18 12:20:00,13.94,13.95,13.94,13.95,15534.0,10.451,10.4585,10.451,10.4585,15534.0
2016-07-18 12:25:00,13.95,13.96,13.94,13.96,54799.0,10.4585,10.466,10.451,10.466,54799.0
2016-07-18 12:30:00,13.96,13.96,13.95,13.95,52791.0,10.466,10.466,10.4585,10.4585,52791.0
2016-07-18 12:35:00,13.96,13.98,13.95,13.98,193716.0,10.466,10.481,10.4585,10.481,193716.0
2016-07-18 12:40:00,13.98,13.98,13.96,13.98,96252.0,10.481,10.481,10.466,10.481,96252.0
2016-07-18 12:45:00,13.98,13.99,13.97,13.99,54196.0,10.481,10.4885,10.4735,10.4885,54196.0
2016-07-18 12:50:00,13.99,13.99,13.98,13.98,31124.0,10.4885,10.4885,10.481,10.481,31124.0
2016-07-18 12:55:00,13.99,14.0,13.98,13.99,127567.0,10.4885,10.496,10.481,10.4885,127567.0
2016-07-18 13:00:00,14.0,14.0,13.99,14.0,27209.0,10.496,10.496,10.4885,10.496,27209.0
2016-07-18 13:05:00,14.0,14.0,13.99,14.0,11157.0,10.496,10.496,10.4885,10.496,11157.0
2016-07-18 13:10:00,13.99,14.0,13.98,13.98,42915.0,10.4885,10.496,10.481,10.481,42915.0
2016-07-18 13:15:00,13.98,13.99,13.98,13.98,6798.0,10.481,10.4885,10.481,10.481,6798.0
2016-07-18 13:20:00,13.99,13.99,13.98,13.99,28392.0,10.4885,10.4885,10.481,10.4885,28392.0
2016-07-18 13:25:00,13.99,14.0,13.98,14.0,61345.0,10.4885,10.496,10.481,10.496,61345.0
2016-07-18 13:30:00,14.0,14.0,13.99,14.0,12937.0,10.496,10.496,10.4885,10.496,12937.0
2016-07-18 13:35:00,13.99,14.0,13.99,14.0,57761.0,10.4885,10.496,10.4885,10.496,57761.0
2016-07-18 13:40:00,14.0,14.0,13.98,13.99,94355.0,10.496,10.496,10.481,10.4885,94355.0
2016-07-18 13:45:00,13.99,14.0,13.98,13.98,28176.0,10.4885,10.496,10.481,10.481,28176.0
2016-07-18 13:50:00,13.99,13.99,13.98,13.98,7306.0,10.4885,10.4885,10.481,10.481,7306.0
2016-07-18 13:55:00,13.99,13.99,13.98,13.99,6970.0,10.4885,10.4885,10.481,10.4885,6970.0
2016-07-18 14:00:00,13.99,13.99,13.98,13.99,6008.0,10.4885,10.4885,10.481,10.4885,6008.0
2016-07-18 14:05:00,13.99,13.99,13.98,13.98,28693.0,10.4885,10.4885,10.481,10.481,28693.0
2016-07-18 14:10:00,13.99,13.99,13.97,13.97,116359.0,10.4885,10.4885,10.4735,10.4735,116359.0
2016-07-18 14:15:00,13.98,13.98,13.96,13.96,147596.0,10.481,10.481,10.466,10.466,147596.0
2016-07-18 14:20:00,13.96,13.97,13.96,13.96,9884.0,10.466,10.4735,10.466,10.466,9884.0
2016-07-18 14:25:00,13.96,13.98,13.96,13.98,38481.0,10.466,10.481,10.466,10.481,38481.0
2016-07-18 14:30:00,13.98,13.99,13.97,13.99,47574.0,10.481,10.4885,10.4735,10.4885,47574.0
2016-07-18 14:35:00,13.99,13.99,13.97,13.99,76489.0,10.4885,10.4885,10.4735,10.4885,76489.0
2016-07-18 14:40:00,13.99,13.99,13.98,13.99,8889.0,10.4885,10.4885,10.481,10.4885,8889.0
2016-07-18 14:45:00,13.99,13.99,13.98,13.99,15980.0,10.4885,10.4885,10.481,10.4885,15980.0
2016-07-18 14:50:00,13.99,14.0,13.98,13.98,71530.0,10.4885,10.496,10.481,10.481,71530.0
2016-07-18 14:55:00,13.98,13.99,13.98,13.98,16764.0,10.481,10.4885,10.481,10.481,16764.0
2016-07-18 15:00:00,13.98,13.99,13.96,13.96,51087.0,10.481,10.4885,10.466,10.466,51087.0
2016-07-18 15:05:00,13.96,13.97,13.96,13.97,35784.0,10.466,10.4735,10.466,10.4735,35784.0
2016-07-18 15:10:00,13.97,13.97,13.96,13.96,23293.0,10.4735,10.4735,10.466,10.466,23293.0
2016-07-18 15:15:00,13.96,13.98,13.96,13.96,136480.0,10.466,10.481,10.466,10.466,136480.0
2016-07-18 15:20:00,13.96,13.97,13.96,13.96,154389.0,10.466,10.4735,10.466,10.466,154389.0
2016-07-18 15:25:00,13.96,13.97,13.96,13.96,28071.0,10.466,10.4735,10.466,10.466,28071.0
2016-07-18 15:30:00,13.97,13.97,13.95,13.95,321932.0,10.4735,10.4735,10.4585,10.4585,321932.0
2016-07-18 15:35:00,13.96,13.96,13.95,13.96,32716.0,10.466,10.466,10.4585,10.466,32716.0
2016-07-18 15:40:00,13.96,13.96,13.95,13.95,41365.0,10.466,10.466,10.4585,10.4585,41365.0
2016-07-18 15:45:00,13.96,13.96,13.95,13.96,66864.0,10.466,10.466,10.4585,10.466,66864.0
2016-07-18 15:50:00,13.96,13.96,13.94,13.95,252947.0,10.466,10.466,10.451,10.4585,252947.0
2016-07-18 15:55:00,13.95,13.95,13.94,13.95,430250.0,10.4585,10.4585,10.451,10.4585,430250.0
2016-07-19 09:30:00,13.93,13.94,13.91,13.94,168077.0,10.4435,10.451,10.4285,10.451,168077.0
2016-07-19 09:35:00,13.94,13.94,13.93,13.94,59617.0,10.451,10.451,10.4435,10.451,59617.0
2016-07-19 09:40:00,13.94,13.98,13.93,13.96,148161.0,10.451,10.481,10.4435,10.466,148161.0
2016-07-19 09:45:00,13.97,13.97,13.93,13.96,167953.0,10.4735,10.4735,10.4435,10.466,167953.0
2016-07-19 09:50:00,13.95,13.97,13.94,13.96,138977.0,10.4585,10.4735,10.451,10.466,138977.0
2016-07-19 09:55:00,13.97,13.99,13.96,13.99,78774.0,10.4735,10.4885,10.466,10.4885,78774.0
2016-07-19 10:00:00,13.98,13.99,13.96,13.96,62493.0,10.481,10.4885,10.466,10.466,62493.0
2016-07-19 10:05:00,13.96,13.99,13.96,13.99,41974.0,10.466,10.4885,10.466,10.4885,41974.0
2016-07-19 10:10:00,13.98,14.0,13.98,13.99,178136.0,10.481,10.496,10.481,10.4885,178136.0
2016-07-19 10:15:00,13.98,13.99,13.98,13.99,41008.0,10.481,10.4885,10.481,10.4885,41008.0
2016-07-19 10:20:00,13.98,14.0,13.97,13.99,127161.0,10.481,10.496,10.4735,10.4885,127161.0
2016-07-19 10:25:00,13.99,14.0,13.98,13.99,45880.0,10.4885,10.496,10.481,10.4885,45880.0
2016-07-19 10:30:00,13.99,13.99,13.98,13.99,29159.0,10.4885,10.4885,10.481,10.4885,29159.0
2016-07-19 10:35:00,13.99,13.99,13.98,13.99,171885.0,10.4885,10.4885,10.481,10.4885,171885.0
2016-07-19 10:40:00,13.99,13.99,13.98,13.99,41827.0,10.4885,10.4885,10.481,10.4885,41827.0
2016-07-19 10:45:00,13.99,13.99,13.98,13.99,81679.0,10.4885,10.4885,10.481,10.4885,81679.0
2016-07-19 10:50:00,13.99,13.99,13.98,13.99,20438.0,10.4885,10.4885,10.481,10.4885,20438.0
2016-07-19 10:55:00,13.99,14.0,13.98,13.99,171581.0,10.4885,10.496,10.481,10.4885,171581.0
2016-07-19 11:00:00,14.0,14.0,13.99,14.0,129739.0,10.496,10.496,10.4885,10.496,129739.0
2016-07-19 11:05:00,14.0,14.0,13.99,14.0,26748.0,10.496,10.496,10.4885,10.496,26748.0
2016-07-19 11:10:00,13.99,14.0,13.97,13.99,117817.0,10.4885,10.496,10.4735,10.4885,117817.0
2016-07-19 11:15:00,13.99,13.99,13.98,13.99,24014.0,10.4885,10.4885,10.481,10.4885,24014.0
2016-07-19 11:20:00,13.99,13.99,13.98,13.99,28783.0,10.4885,10.4885,10.481,10.4885,28783.0
2016-07-19 11:25:00,13.98,13.99,13.98,13.98,46044.0,10.481,10.4885,10.481,10.481,46044.0
2016-07-19 11:30:00,13.99,13.99,13.97,13.97,103977.0,10.4885,10.4885,10.4735,10.4735,103977.0
2016-07-19 11:35:00,13.97,13.99,13.97,13.98,74264.0,10.4735,10.4885,10.4735,10.481,74264.0
2016-07-19 11:40:00,13.98,13.99,13.97,13.99,31138.0,10.481,10.4885,10.4735,10.4885,31138.0
2016-07-19 11:45:00,13.99,13.99,13.96,13.98,115571.0,10.4885,10.4885,10.466,10.481,115571.0
2016-07-19 11:50:00,13.98,13.99,13.97,13.98,104352.0,10.481,10.4885,10.4735,10.481,104352.0
2016-07-19 11:55:00,13.98,13.99,13.97,13.99,47554.0,10.481,10.4885,10.4735,10.4885,47554.0
2016-07-19 12:00:00,13.99,13.99,13.98,13.99,31778.0,10.4885,10.4885,10.481,10.4885,31778.0
2016-07-19 12:05:00,13.99,14.0,13.98,13.99,72906.0,10.4885,10.496,10.481,10.4885,72906.0
2016-07-19 12:10:00,13.99,13.99,13.98,13.99,23607.0,10.4885,10.4885,10.481,10.4885,23607.0
2016-07-19 12:15:00,13.99,14.0,13.98,13.98,103883.0,10.4885,10.496,10.481,10.481,103883.0
2016-07-19 12:20:00,13.99,13.99,13.98,13.99,103879.0,10.4885,10.4885,10.481,10.4885,103879.0
2016-07-19 12:25:00,13.98,13.99,13.98,13.99,27803.0,10.481,10.4885,10.481,10.4885,27803.0
2016-07-19 12:30:00,13.99,13.99,13.98,13.99,32585.0,10.4885,10.4885,10.481,10.4885,32585.0
2016-07-19 12:35:00,13.99,13.99,13.98,13.99,32196.0,10.4885,10.4885,10.481,10.4885,32196.0
2016-07-19 12:40:00,13.99,13.99,13.98,13.99,28641.0,10.4885,10.4885,10.481,10.4885,28641.0
2016-07-19 12:45:00,13.99,13.99,13.98,13.99,43244.0,10.4885,10.4885,10.481,10.4885,43244.0
2016-07-19 12:50:00,13.99,13.99,13.98,13.99,220743.0,10.4885,10.4885,10.481,10.4885,220743.0
2016-07-19 12:55:00,13.99,13.99,13.98,13.99,102648.0,10.4885,10.4885,10.481,10.4885,102648.0
2016-07-19 13:00:00,13.99,13.99,13.98,13.98,22081.0,10.4885,10.4885,10.481,10.481,22081.0
2016-07-19 13:05:00,13.99,13.99,13.98,13.99,28381.0,10.4885,10.4885,10.481,10.4885,28381.0
2016-07-19 13:10:00,13.99,13.99,13.98,13.99,33500.0,10.4885,10.4885,10.481,10.4885,33500.0
2016-07-19 13:15:00,13.99,13.99,13.98,13.99,114939.0,10.4885,10.4885,10.481,10.4885,114939.0
2016-07-19 13:20:00,13.99,13.99,13.98,13.99,22003.0,10.4885,10.4885,10.481,10.4885,22003.0
2016-07-19 13:25:00,13.99,14.0,13.98,14.0,194705.0,10.4885,10.496,10.481,10.496,194705.0
2016-07-19 13:30:00,14.0,14.03,13.99,14.03,674892.0,10.496,10.5185,10.4885,10.5185,674892.0
2016-07-19 13:35:00,14.03,14.03,14.0,14.02,67436.0,10.5185,10.5185,10.496,10.511,67436.0
2016-07-19 13:40:00,14.02,14.03,14.01,14.03,59392.0,10.511,10.5185,10.5035,10.5185,59392.0
2016-07-19 13:45:00,14.03,14.04,14.02,14.04,89104.0,10.5185,10.5259,10.511,10.5259,89104.0
2016-07-19 13:50:00,14.04,14.04,14.03,14.04,28858.0,10.5259,10.5259,10.5185,10.5259,28858.0
2016-07-19 13:55:00,14.04,14.04,14.03,14.04,83032.0,10.5259,10.5259,10.5185,10.5259,83032.0
2016-07-19 14:00:00,14.04,14.04,14.03,14.04,56058.0,10.5259,10.5259,10.5185,10.5259,56058.0
2016-07-19 14:05:00,14.04,14.07,14.03,14.07,197672.0,10.5259,10.5484,10.5185,10.5484,197672.0
2016-07-19 14:10:00,14.06,14.07,14.05,14.06,106399.0,10.5409,10.5484,10.5334,10.5409,106399.0
2016-07-19 14:15:00,14.06,14.06,14.05,14.05,59213.0,10.5409,10.5409,10.5334,10.5334,59213.0
2016-07-19 14:20:00,14.06,14.06,14.05,14.06,45539.0,10.5409,10.5409,10.5334,10.5409,45539.0
2016-07-19 14:25:00,14.06,14.06,14.05,14.06,48637.0,10.5409,10.5409,10.5334,10.5409,48637.0
2016-07-19 14:30:00,14.06,14.06,14.05,14.06,43932.0,10.5409,10.5409,10.5334,10.5409,43932.0
2016-07-19 14:35:00,14.06,14.06,14.05,14.06,77869.0,10.5409,10.5409,10.5334,10.5409,77869.0
2016-07-19 14:40:00,14.06,14.08,14.05,14.08,150357.0,10.5409,10.5559,10.5334,10.5559,150357.0
2016-07-19 14:45:00,14.08,14.1,14.07,14.09,205575.0,10.5559,10.5709,10.5484,10.5634,205575.0
2016-07-19 14:50:00,14.1,14.1,14.08,14.08,98727.0,10.5709,10.5709,10.5559,10.5559,98727.0
2016-07-19 14:55:00,14.09,14.1,14.08,14.1,91239.0,10.5634,10.5709,10.5559,10.5709,91239.0
2016-07-19 15:00:00,14.1,14.1,14.07,14.08,160126.0,10.5709,10.5709,10.5484,10.5559,160126.0
2016-07-19 15:05:00,14.08,14.09,14.07,14.09,144495.0,10.5559,10.5634,10.5484,10.5634,144495.0
2016-07-19 15:10:00,14.08,14.09,14.08,14.09,99984.0,10.5559,10.5634,10.5559,10.5634,99984.0
2016-07-19 15:15:00,14.08,14.1,14.08,14.1,125570.0,10.5559,10.5709,10.5559,10.5709,125570.0
2016-07-19 15:20:00,14.09,14.1,14.09,14.1,71413.0,10.5634,10.5709,10.5634,10.5709,71413.0
2016-07-19 15:25:00,14.1,14.11,14.09,14.1,504300.0,10.5709,10.5784,10.5634,10.5709,504300.0
2016-07-19 15:30:00,14.1,14.1,14.08,14.08,246611.0,10.5709,10.5709,10.5559,10.5559,246611.0
2016-07-19 15:35:00,14.08,14.09,14.06,14.07,271527.0,10.5559,10.5634,10.5409,10.5484,271527.0
2016-07-19 15:40:00,14.07,14.07,14.04,14.05,353286.0,10.5484,10.5484,10.5259,10.5334,353286.0
2016-07-19 15:45:00,14.06,14.06,14.03,14.04,555914.0,10.5409,10.5409,10.5185,10.5259,555914.0
2016-07-19 15:50:00,14.04,14.06,14.04,14.06,405356.0,10.5259,10.5409,10.5259,10.5409,405356.0
2016-07-19 15:55:00,14.05,14.06,14.04,14.05,1561253.0,10.5334,10.5409,10.5259,10.5334,1561253.0
2016-07-20 09:30:00,14.15,14.15,14.04,14.05,285153.0,10.6084,10.6084,10.5259,10.5334,285153.0
2016-07-20 09:35:00,14.05,14.09,14.04,14.07,127060.0,10.5334,10.5634,10.5259,10.5484,127060.0
2016-07-20 09:40:00,14.07,14.09,14.04,14.08,127674.0,10.5484,10.5634,10.5259,10.5559,127674.0
2016-07-20 09:45:00,14.08,14.12,14.07,14.11,128342.0,10.5559,10.5859,10.5484,10.5784,128342.0
2016-07-20 09:50:00,14.11,14.11,14.08,14.08,100739.0,10.5784,10.5784,10.5559,10.5559,100739.0
2016-07-20 09:55:00,14.08,14.09,14.05,14.08,115761.0,10.5559,10.5634,10.5334,10.5559,115761.0
2016-07-20 10:00:00,14.08,14.09,14.05,14.08,173060.0,10.5559,10.5634,10.5334,10.5559,173060.0
2016-07-20 10:05:00,14.08,14.09,14.06,14.07,78951.0,10.5559,10.5634,10.5409,10.5484,78951.0
2016-07-20 10:10:00,14.06,14.07,14.06,14.06,62897.0,10.5409,10.5484,10.5409,10.5409,62897.0
2016-07-20 10:15:00,14.06,14.1,14.06,14.1,220217.0,10.5409,10.5709,10.5409,10.5709,220217.0
2016-07-20 10:20:00,14.1,14.12,14.09,14.12,61696.0,10.5709,10.5859,10.5634,10.5859,61696.0
2016-07-20 10:25:00,14.12,14.13,14.1,14.1,82596.0,10.5859,10.5934,10.5709,10.5709,82596.0
2016-07-20 10:30:00,14.11,14.17,14.1,14.17,98808.0,10.5784,10.6234,10.5709,10.6234,98808.0
2016-07-20 10:35:00,14.17,14.18,14.14,14.18,161036.0,10.6234,10.6309,10.6009,10.6309,161036.0
2016-07-20 10:40:00,14.18,14.2,14.15,14.2,119493.0,10.6309,10.6459,10.6084,10.6459,119493.0
2016-07-20 10:45:00,14.2,14.21,14.19,14.19,108296.0,10.6459,10.6534,10.6384,10.6384,108296.0
2016-07-20 10:50:00,14.2,14.21,14.19,14.19,49658.0,10.6459,10.6534,10.6384,10.6384,49658.0
2016-07-20 10:55:00,14.2,14.21,14.19,14.2,49591.0,10.6459,10.6534,10.6384,10.6459,49591.0
2016-07-20 11:00:00,14.2,14.22,14.19,14.21,122390.0,10.6459,10.6609,10.6384,10.6534,122390.0
2016-07-20 11:05:00,14.21,14.22,14.19,14.21,98248.0,10.6534,10.6609,10.6384,10.6534,98248.0
2016-07-20 11:10:00,14.21,14.23,14.2,14.23,72716.0,10.6534,10.6684,10.6459,10.6684,72716.0
2016-07-20 11:15:00,14.22,14.25,14.22,14.25,55759.0,10.6609,10.6834,10.6609,10.6834,55759.0
2016-07-20 11:20:00,14.25,14.25,14.23,14.24,101704.0,10.6834,10.6834,10.6684,10.6759,101704.0
2016-07-20 11:25:00,14.24,14.25,14.23,14.25,69126.0,10.6759,10.6834,10.6684,10.6834,69126.0
2016-07-20 11:30:00,14.25,14.25,14.24,14.25,46296.0,10.6834,10.6834,10.6759,10.6834,46296.0
2016-07-20 11:35:00,14.25,14.25,14.23,14.24,122902.0,10.6834,10.6834,10.6684,10.6759,122902.0
2016-07-20 11:40:00,14.24,14.24,14.23,14.24,47171.0,10.6759,10.6759,10.6684,10.6759,47171.0
2016-07-20 11:45:00,14.24,14.24,14.23,14.24,42174.0,10.6759,10.6759,10.6684,10.6759,42174.0
2016-07-20 11:50:00,14.23,14.24,14.22,14.24,99556.0,10.6684,10.6759,10.6609,10.6759,99556.0
2016-07-20 11:55:00,14.24,14.25,14.22,14.23,81888.0,10.6759,10.6834,10.6609,10.6684,81888.0
2016-07-20 12:00:00,14.23,14.23,14.21,14.21,60245.0,10.6684,10.6684,10.6534,10.6534,60245.0
2016-07-20 12:05:00,14.21,14.22,14.21,14.21,51847.0,10.6534,10.6609,10.6534,10.6534,51847.0
2016-07-20 12:10:00,14.21,14.22,14.2,14.21,308345.0,10.6534,10.6609,10.6459,10.6534,308345.0
2016-07-20 12:15:00,14.21,14.21,14.16,14.18,261690.0,10.6534,10.6534,10.6159,10.6309,261690.0
2016-07-20 12:20:00,14.18,14.2,14.17,14.2,95818.0,10.6309,10.6459,10.6234,10.6459,95818.0
2016-07-20 12:25:00,14.2,14.2,14.18,14.2,1023020.0,10.6459,10.6459,10.6309,10.6459,1023020.0
2016-07-20 12:30:00,14.2,14.2,14.16,14.16,394388.0,10.6459,10.6459,10.6159,10.6159,394388.0
2016-07-20 12:35:00,14.16,14.18,14.15,14.16,157710.0,10.6159,10.6309,10.6084,10.6159,157710.0
2016-07-20 12:40:00,14.16,14.17,14.14,14.16,205601.0,10.6159,10.6234,10.6009,10.6159,205601.0
2016-07-20 12:45:00,14.16,14.18,14.15,14.15,94089.0,10.6159,10.6309,10.6084,10.6084,94089.0
2016-07-20 12:50:00,14.15,14.16,14.14,14.15,112108.0,10.6084,10.6159,10.6009,10.6084,112108.0
2016-07-20 12:55:00,14.15,14.16,14.15,14.16,22871.0,10.6084,10.6159,10.6084,10.6159,22871.0
2016-07-20 13:00:00,14.15,14.17,14.15,14.15,85821.0,10.6084,10.6234,10.6084,10.6084,85821.0
2016-07-20 13:05:00,14.15,14.16,14.15,14.16,77495.0,10.6084,10.6159,10.6084,10.6159,77495.0
2016-07-20 13:10:00,14.16,14.16,14.15,14.16,29790.0,10.6159,10.6159,10.6084,10.6159,29790.0
2016-07-20 13:15:00,14.16,14.16,14.15,14.16,66505.0,10.6159,10.6159,10.6084,10.6159,66505.0
2016-07-20 13:20:00,14.15,14.16,14.15,14.16,54988.0,10.6084,10.6159,10.6084,10.6159,54988.0
2016-07-20 13:25:00,14.16,14.16,14.15,14.16,49708.0,10.6159,10.6159,10.6084,10.6159,49708.0
2016-07-20 13:30:00,14.15,14.16,14.15,14.16,41443.0,10.6084,10.6159,10.6084,10.6159,41443.0
2016-07-20 13:35:00,14.15,14.18,14.14,14.18,257706.0,10.6084,10.6309,10.6009,10.6309,257706.0
2016-07-20 13:40:00,14.18,14.19,14.16,14.17,247549.0,10.6309,10.6384,10.6159,10.6234,247549.0
2016-07-20 13:45:00,14.17,14.19,14.16,14.19,48727.0,10.6234,10.6384,10.6159,10.6384,48727.0
2016-07-20 13:50:00,14.19,14.19,14.16,14.18,85183.0,10.6384,10.6384,10.6159,10.6309,85183.0
2016-07-20 13:55:00,14.18,14.18,14.16,14.17,47481.0,10.6309,10.6309,10.6159,10.6234,47481.0
2016-07-20 14:00:00,14.16,14.18,14.16,14.17,146734.0,10.6159,10.6309,10.6159,10.6234,146734.0
2016-07-20 14:05:00,14.17,14.17,14.16,14.17,37535.0,10.6234,10.6234,10.6159,10.6234,37535.0
2016-07-20 14:10:00,14.17,14.18,14.16,14.17,533648.0,10.6234,10.6309,10.6159,10.6234,533648.0
2016-07-20 14:15:00,14.17,14.17,14.16,14.17,325189.0,10.6234,10.6234,10.6159,10.6234,325189.0
2016-07-20 14:20:00,14.17,14.17,14.16,14.17,56366.0,10.6234,10.6234,10.6159,10.6234,56366.0
2016-07-20 14:25:00,14.17,14.18,14.16,14.18,314562.0,10.6234,10.6309,10.6159,10.6309,314562.0
2016-07-20 14:30:00,14.18,14.18,14.16,14.17,179433.0,10.6309,10.6309,10.6159,10.6234,179433.0
2016-07-20 14:35:00,14.17,14.2,14.16,14.2,213619.0,10.6234,10.6459,10.6159,10.6459,213619.0
2016-07-20 14:40:00,14.2,14.21,14.19,14.21,142213.0,10.6459,10.6534,10.6384,10.6534,142213.0
2016-07-20 14:45:00,14.21,14.22,14.2,14.22,131166.0,10.6534,10.6609,10.6459,10.6609,131166.0
2016-07-20 14:50:00,14.21,14.22,14.2,14.21,87596.0,10.6534,10.6609,10.6459,10.6534,87596.0
2016-07-20 14:55:00,14.21,14.22,14.2,14.2,63362.0,10.6534,10.6609,10.6459,10.6459,63362.0
2016-07-20 15:00:00,14.2,14.21,14.2,14.21,27354.0,10.6459,10.6534,10.6459,10.6534,27354.0
2016-07-20 15:05:00,14.2,14.21,14.2,14.21,69250.0,10.6459,10.6534,10.6459,10.6534,69250.0
2016-07-20 15:10:00,14.2,14.21,14.19,14.21,129662.0,10.6459,10.6534,10.6384,10.6534,129662.0
2016-07-20 15:15:00,14.21,14.21,14.19,14.2,83477.0,10.6534,10.6534,10.6384,10.6459,83477.0
2016-07-20 15:20:00,14.21,14.21,14.19,14.2,61805.0,10.6534,10.6534,10.6384,10.6459,61805.0
2016-07-20 15:25:00,14.2,14.21,14.18,14.19,108220.0,10.6459,10.6534,10.6309,10.6384,108220.0
2016-07-20 15:30:00,14.18,14.21,14.18,14.21,463918.0,10.6309,10.6534,10.6309,10.6534,463918.0
2016-07-20 15:35:00,14.21,14.21,14.19,14.2,1237862.0,10.6534,10.6534,10.6384,10.6459,1237862.0
2016-07-20 15:40:00,14.2,14.2,14.19,14.2,156849.0,10.6459,10.6459,10.6384,10.6459,156849.0
2016-07-20 15:45:00,14.2,14.2,14.16,14.17,726300.0,10.6459,10.6459,10.6159,10.6234,726300.0
2016-07-20 15:50:00,14.17,14.18,14.16,14.17,1030920.0,10.6234,10.6309,10.6159,10.6234,1030920.0
2016-07-20 15:55:00,14.17,14.17,14.15,14.16,1558075.0,10.6234,10.6234,10.6084,10.6159,1558075.0
2016-07-21 09:30:00,14.13,14.16,14.1,14.14,297876.0,10.5934,10.6159,10.5709,10.6009,297876.0
2016-07-21 09:35:00,14.14,14.18,14.07,14.09,397047.0,10.6009,10.6309,10.5484,10.5634,397047.0
2016-07-21 09:40:00,14.09,14.14,14.08,14.14,103121.0,10.5634,10.6009,10.5559,10.6009,103121.0
2016-07-21 09:45:00,14.13,14.16,14.11,14.11,212572.0,10.5934,10.6159,10.5784,10.5784,212572.0
2016-07-21 09:50:00,14.11,14.12,14.1,14.12,90717.0,10.5784,10.5859,10.5709,10.5859,90717.0
2016-07-21 09:55:00,14.11,14.12,14.09,14.11,81438.0,10.5784,10.5859,10.5634,10.5784,81438.0
2016-07-21 10:00:00,14.1,14.14,14.1,14.14,63861.0,10.5709,10.6009,10.5709,10.6009,63861.0
2016-07-21 10:05:00,14.13,14.16,14.1,14.12,505790.0,10.5934,10.6159,10.5709,10.5859,505790.0
2016-07-21 10:10:00,14.12,14.14,14.11,14.12,346948.0,10.5859,10.6009,10.5784,10.5859,346948.0
2016-07-21 10:15:00,14.12,14.14,14.1,14.11,77723.0,10.5859,10.6009,10.5709,10.5784,77723.0
2016-07-21 10:20:00,14.11,14.12,14.07,14.08,167473.0,10.5784,10.5859,10.5484,10.5559,167473.0
2016-07-21 10:25:00,14.07,14.08,14.04,14.08,165061.0,10.5484,10.5559,10.5259,10.5559,165061.0
2016-07-21 10:30:00,14.08,14.11,14.07,14.08,422519.0,10.5559,10.5784,10.5484,10.5559,422519.0
2016-07-21 10:35:00,14.07,14.08,14.05,14.05,474922.0,10.5484,10.5559,10.5334,10.5334,474922.0
2016-07-21 10:40:00,14.05,14.09,14.04,14.08,515171.0,10.5334,10.5634,10.5259,10.5559,515171.0
2016-07-21 10:45:00,14.07,14.08,14.04,14.07,349916.0,10.5484,10.5559,10.5259,10.5484,349916.0
2016-07-21 10:50:00,14.07,14.09,14.05,14.07,591498.0,10.5484,10.5634,10.5334,10.5484,591498.0
2016-07-21 10:55:00,14.07,14.1,14.06,14.09,353052.0,10.5484,10.5709,10.5409,10.5634,353052.0
2016-07-21 11:00:00,14.09,14.1,14.05,14.07,233649.0,10.5634,10.5709,10.5334,10.5484,233649.0
2016-07-21 11:05:00,14.07,14.09,14.06,14.08,52888.0,10.5484,10.5634,10.5409,10.5559,52888.0
2016-07-21 11:10:00,14.08,14.1,14.06,14.07,201344.0,10.5559,10.5709,10.5409,10.5484,201344.0
2016-07-21 11:15:00,14.07,14.11,14.06,14.11,66555.0,10.5484,10.5784,10.5409,10.5784,66555.0
2016-07-21 11:20:00,14.11,14.11,14.08,14.11,222338.0,10.5784,10.5784,10.5559,10.5784,222338.0
2016-07-21 11:25:00,14.11,14.11,14.07,14.08,496966.0,10.5784,10.5784,10.5484,10.5559,496966.0
2016-07-21 11:30:00,14.08,14.1,14.06,14.1,258158.0,10.5559,10.5709,10.5409,10.5709,258158.0
2016-07-21 11:35:00,14.1,14.11,14.09,14.1,60876.0,10.5709,10.5784,10.5634,10.5709,60876.0
2016-07-21 11:40:00,14.1,14.11,14.08,14.08,352256.0,10.5709,10.5784,10.5559,10.5559,352256.0
2016-07-21 11:45:00,14.08,14.1,14.05,14.07,164035.0,10.5559,10.5709,10.5334,10.5484,164035.0
2016-07-21 11:50:00,14.07,14.07,14.04,14.06,62517.0,10.5484,10.5484,10.5259,10.5409,62517.0
2016-07-21 11:55:00,14.06,14.08,14.05,14.08,41538.0,10.5409,10.5559,10.5334,10.5559,41538.0
2016-07-21 12:00:00,14.08,14.09,14.07,14.07,81603.0,10.5559,10.5634,10.5484,10.5484,81603.0
2016-07-21 12:05:00,14.08,14.08,14.06,14.06,118059.0,10.5559,10.5559,10.5409,10.5409,118059.0
2016-07-21 12:10:00,14.07,14.07,14.05,14.07,45443.0,10.5484,10.5484,10.5334,10.5484,45443.0
2016-07-21 12:15:00,14.07,14.08,14.05,14.07,136522.0,10.5484,10.5559,10.5334,10.5484,136522.0
2016-07-21 12:20:00,14.06,14.07,14.04,14.04,67362.0,10.5409,10.5484,10.5259,10.5259,67362.0
2016-07-21 12:25:00,14.04,14.06,14.03,14.05,46551.0,10.5259,10.5409,10.5185,10.5334,46551.0
2016-07-21 12:30:00,14.05,14.06,14.05,14.06,41603.0,10.5334,10.5409,10.5334,10.5409,41603.0
2016-07-21 12:35:00,14.06,14.06,14.04,14.04,185143.0,10.5409,10.5409,10.5259,10.5259,185143.0
2016-07-21 12:40:00,14.04,14.05,14.04,14.04,22385.0,10.5259,10.5334,10.5259,10.5259,22385.0
2016-07-21 12:45:00,14.04,14.06,14.04,14.05,242071.0,10.5259,10.5409,10.5259,10.5334,242071.0
2016-07-21 12:50:00,14.06,14.08,14.04,14.07,242927.0,10.5409,10.5559,10.5259,10.5484,242927.0
2016-07-21 12:55:00,14.08,14.1,14.07,14.08,134734.0,10.5559,10.5709,10.5484,10.5559,134734.0
2016-07-21 13:00:00,14.08,14.09,14.06,14.06,55866.0,10.5559,10.5634,10.5409,10.5409,55866.0
2016-07-21 13:05:00,14.07,14.07,14.04,14.06,155070.0,10.5484,10.5484,10.5259,10.5409,155070.0
2016-07-21 13:10:00,14.06,14.07,14.05,14.07,35179.0,10.5409,10.5484,10.5334,10.5484,35179.0
2016-07-21 13:15:00,14.07,14.08,14.06,14.07,22398.0,10.5484,10.5559,10.5409,10.5484,22398.0
2016-07-21 13:20:00,14.08,14.08,14.06,14.07,43228.0,10.5559,10.5559,10.5409,10.5484,43228.0
2016-07-21 13:25:00,14.07,14.07,14.06,14.07,25306.0,10.5484,10.5484,10.5409,10.5484,25306.0
2016-07-21 13:30:00,14.07,14.09,14.06,14.09,46623.0,10.5484,10.5634,10.5409,10.5634,46623.0
2016-07-21 13:35:00,14.09,14.09,14.07,14.09,111577.0,10.5634,10.5634,10.5484,10.5634,111577.0
2016-07-21 13:40:00,14.09,14.09,14.07,14.07,26114.0,10.5634,10.5634,10.5484,10.5484,26114.0
2016-07-21 13:45:00,14.07,14.08,14.06,14.06,42751.0,10.5484,10.5559,10.5409,10.5409,42751.0
2016-07-21 13:50:00,14.06,14.07,14.04,14.04,247451.0,10.5409,10.5484,10.5259,10.5259,247451.0
2016-07-21 13:55:00,14.04,14.05,14.02,14.04,57362.0,10.5259,10.5334,10.511,10.5259,57362.0
2016-07-21 14:00:00,14.04,14.04,14.01,14.02,105574.0,10.5259,10.5259,10.5035,10.511,105574.0
2016-07-21 14:05:00,14.02,14.03,14.01,14.02,106425.0,10.511,10.5185,10.5035,10.511,106425.0
2016-07-21 14:10:00,14.02,14.02,13.98,14.0,246649.0,10.511,10.511,10.481,10.496,246649.0
2016-07-21 14:15:00,14.0,14.0,13.98,14.0,94571.0,10.496,10.496,10.481,10.496,94571.0
2016-07-21 14:20:00,14.0,14.01,13.99,14.0,166046.0,10.496,10.5035,10.4885,10.496,166046.0
2016-07-21 14:25:00,14.0,14.01,14.0,14.01,76208.0,10.496,10.5035,10.496,10.5035,76208.0
2016-07-21 14:30:00,14.0,14.01,14.0,14.0,47358.0,10.496,10.5035,10.496,10.496,47358.0
2016-07-21 14:35:00,14.0,14.01,13.97,13.99,309564.0,10.496,10.5035,10.4735,10.4885,309564.0
2016-07-21 14:40:00,13.99,14.0,13.94,13.94,853255.0,10.4885,10.496,10.451,10.451,853255.0
2016-07-21 14:45:00,13.95,13.97,13.94,13.96,412072.0,10.4585,10.4735,10.451,10.466,412072.0
2016-07-21 14:50:00,13.97,13.99,13.96,13.96,318241.0,10.4735,10.4885,10.466,10.466,318241.0
2016-07-21 14:55:00,13.96,13.97,13.93,13.96,302364.0,10.466,10.4735,10.4435,10.466,302364.0
2016-07-21 15:00:00,13.96,14.01,13.95,14.0,388308.0,10.466,10.5035,10.4585,10.496,388308.0
2016-07-21 15:05:00,14.0,14.0,13.97,13.97,138788.0,10.496,10.496,10.4735,10.4735,138788.0
2016-07-21 15:10:00,13.98,13.98,13.97,13.98,49016.0,10.481,10.481,10.4735,10.481,49016.0
2016-07-21 15:15:00,13.97,13.98,13.97,13.98,40501.0,10.4735,10.481,10.4735,10.481,40501.0
2016-07-21 15:20:00,13.98,13.98,13.97,13.98,66603.0,10.481,10.481,10.4735,10.481,66603.0
2016-07-21 15:25:00,13.98,14.0,13.97,14.0,236045.0,10.481,10.496,10.4735,10.496,236045.0
2016-07-21 15:30:00,14.0,14.01,13.99,14.0,816065.0,10.496,10.5035,10.4885,10.496,816065.0
2016-07-21 15:35:00,14.0,14.0,13.98,13.98,167117.0,10.496,10.496,10.481,10.481,167117.0
2016-07-21 15:40:00,13.98,14.02,13.98,14.0,373313.0,10.481,10.511,10.481,10.496,373313.0
2016-07-21 15:45:00,14.0,14.01,13.98,14.0,1309694.0,10.496,10.5035,10.481,10.496,1309694.0
2016-07-21 15:50:00,14.0,14.0,13.99,13.99,194665.0,10.496,10.496,10.4885,10.4885,194665.0
2016-07-21 15:55:00,14.0,14.0,13.99,14.0,1351666.0,10.496,10.496,10.4885,10.496,1351666.0
2016-07-22 09:30:00,14.01,14.04,13.96,13.99,147017.0,10.5035,10.5259,10.466,10.4885,147017.0
2016-07-22 09:35:00,13.99,14.0,13.91,13.91,109461.0,10.4885,10.496,10.4285,10.4285,109461.0
2016-07-22 09:40:00,13.91,13.96,13.91,13.93,72506.0,10.4285,10.466,10.4285,10.4435,72506.0
2016-07-22 09:45:00,13.94,13.95,13.9,13.91,100259.0,10.451,10.4585,10.421,10.4285,100259.0
2016-07-22 09:50:00,13.92,13.94,13.91,13.93,79112.0,10.436,10.451,10.4285,10.4435,79112.0
2016-07-22 09:55:00,13.93,13.94,13.91,13.93,55739.0,10.4435,10.451,10.4285,10.4435,55739.0
2016-07-22 10:00:00,13.94,13.98,13.93,13.97,78637.0,10.451,10.481,10.4435,10.4735,78637.0
2016-07-22 10:05:00,13.97,14.01,13.96,13.99,65374.0,10.4735,10.5035,10.466,10.4885,65374.0
2016-07-22 10:10:00,13.99,13.99,13.97,13.99,24722.0,10.4885,10.4885,10.4735,10.4885,24722.0
2016-07-22 10:15:00,13.98,13.99,13.96,13.98,61360.0,10.481,10.4885,10.466,10.481,61360.0
2016-07-22 10:20:00,13.98,14.01,13.97,14.0,94140.0,10.481,10.5035,10.4735,10.496,94140.0
2016-07-22 10:25:00,13.99,14.0,13.97,13.98,72817.0,10.4885,10.496,10.4735,10.481,72817.0
2016-07-22 10:30:00,13.97,14.0,13.96,13.99,87701.0,10.4735,10.496,10.466,10.4885,87701.0
2016-07-22 10:35:00,14.0,14.0,13.98,13.99,21326.0,10.496,10.496,10.481,10.4885,21326.0
2016-07-22 10:40:00,13.98,14.0,13.98,14.0,57013.0,10.481,10.496,10.481,10.496,57013.0
2016-07-22 10:45:00,14.0,14.01,13.98,14.0,107468.0,10.496,10.5035,10.481,10.496,107468.0
2016-07-22 10:50:00,14.0,14.01,13.99,14.01,74498.0,10.496,10.5035,10.4885,10.5035,74498.0
2016-07-22 10:55:00,14.0,14.01,13.99,14.01,261583.0,10.496,10.5035,10.4885,10.5035,261583.0
2016-07-22 11:00:00,14.01,14.01,14.0,14.01,120282.0,10.5035,10.5035,10.496,10.5035,120282.0
2016-07-22 11:05:00,14.01,14.02,13.98,13.99,141649.0,10.5035,10.511,10.481,10.4885,141649.0
2016-07-22 11:10:00,13.98,14.01,13.98,14.0,488089.0,10.481,10.5035,10.481,10.496,488089.0
2016-07-22 11:15:00,14.0,14.01,13.99,14.01,17902.0,10.496,10.5035,10.4885,10.5035,17902.0
2016-07-22 11:20:00,14.01,14.01,14.0,14.01,49451.0,10.5035,10.5035,10.496,10.5035,49451.0
2016-07-22 11:25:00,14.01,14.01,14.0,14.01,20899.0,10.5035,10.5035,10.496,10.5035,20899.0
2016-07-22 11:30:00,14.01,14.04,14.0,14.04,74483.0,10.5035,10.5259,10.496,10.5259,74483.0
2016-07-22 11:35:00,14.04,14.04,14.02,14.03,60152.0,10.5259,10.5259,10.511,10.5185,60152.0
2016-07-22 11:40:00,14.03,14.05,14.03,14.04,142590.0,10.5185,10.5334,10.5185,10.5259,142590.0
2016-07-22 11:45:00,14.04,14.05,14.03,14.05,256161.0,10.5259,10.5334,10.5185,10.5334,256161.0
2016-07-22 11:50:00,14.04,14.06,14.04,14.06,69461.0,10.5259,10.5409,10.5259,10.5409,69461.0
2016-07-22 11:55:00,14.06,14.06,14.05,14.06,116671.0,10.5409,10.5409,10.5334,10.5409,116671.0
2016-07-22 12:00:00,14.06,14.08,14.05,14.08,112347.0,10.5409,10.5559,10.5334,10.5559,112347.0
2016-07-22 12:05:00,14.08,14.09,14.07,14.09,380582.0,10.5559,10.5634,10.5484,10.5634,380582.0
2016-07-22 12:10:00,14.08,14.09,14.08,14.09,67598.0,10.5559,10.5634,10.5559,10.5634,67598.0
2016-07-22 12:15:00,14.09,14.1,14.08,14.1,140861.0,10.5634,10.5709,10.5559,10.5709,140861.0
2016-07-22 12:20:00,14.1,14.11,14.09,14.11,307955.0,10.5709,10.5784,10.5634,10.5784,307955.0
2016-07-22 12:25:00,14.11,14.11,14.1,14.11,29163.0,10.5784,10.5784,10.5709,10.5784,29163.0
2016-07-22 12:30:00,14.11,14.11,14.1,14.1,25470.0,10.5784,10.5784,10.5709,10.5709,25470.0
2016-07-22 12:35:00,14.11,14.11,14.1,14.1,140824.0,10.5784,10.5784,10.5709,10.5709,140824.0
2016-07-22 12:40:00,14.1,14.14,14.1,14.14,166516.0,10.5709,10.6009,10.5709,10.6009,166516.0
2016-07-22 12:45:00,14.14,14.14,14.11,14.14,115484.0,10.6009,10.6009,10.5784,10.6009,115484.0
2016-07-22 12:50:00,14.14,14.14,14.12,14.13,194060.0,10.6009,10.6009,10.5859,10.5934,194060.0
2016-07-22 12:55:00,14.14,14.14,14.13,14.13,24180.0,10.6009,10.6009,10.5934,10.5934,24180.0
2016-07-22 13:00:00,14.13,14.14,14.12,14.12,27646.0,10.5934,10.6009,10.5859,10.5859,27646.0
2016-07-22 13:05:00,14.12,14.14,14.12,14.14,37869.0,10.5859,10.6009,10.5859,10.6009,37869.0
2016-07-22 13:10:00,14.14,14.14,14.12,14.13,84629.0,10.6009,10.6009,10.5859,10.5934,84629.0
2016-07-22 13:15:00,14.14,14.14,14.11,14.12,68841.0,10.6009,10.6009,10.5784,10.5859,68841.0
2016-07-22 13:20:00,14.12,14.14,14.11,14.14,72763.0,10.5859,10.6009,10.5784,10.6009,72763.0
2016-07-22 13:25:00,14.14,14.14,14.13,14.13,13232.0,10.6009,10.6009,10.5934,10.5934,13232.0
2016-07-22 13:30:00,14.13,14.14,14.12,14.12,46894.0,10.5934,10.6009,10.5859,10.5859,46894.0
2016-07-22 13:35:00,14.12,14.13,14.1,14.1,267831.0,10.5859,10.5934,10.5709,10.5709,267831.0
2016-07-22 13:40:00,14.1,14.12,14.09,14.1,659778.0,10.5709,10.5859,10.5634,10.5709,659778.0
2016-07-22 13:45:00,14.11,14.11,14.1,14.11,191545.0,10.5784,10.5784,10.5709,10.5784,191545.0
2016-07-22 13:50:00,14.11,14.13,14.1,14.13,38009.0,10.5784,10.5934,10.5709,10.5934,38009.0
2016-07-22 13:55:00,14.12,14.13,14.1,14.11,82366.0,10.5859,10.5934,10.5709,10.5784,82366.0
2016-07-22 14:00:00,14.11,14.11,14.09,14.09,35428.0,10.5784,10.5784,10.5634,10.5634,35428.0
2016-07-22 14:05:00,14.1,14.11,14.09,14.1,87044.0,10.5709,10.5784,10.5634,10.5709,87044.0
2016-07-22 14:10:00,14.11,14.11,14.09,14.1,28613.0,10.5784,10.5784,10.5634,10.5709,28613.0
2016-07-22 14:15:00,14.1,14.1,14.09,14.1,22982.0,10.5709,10.5709,10.5634,10.5709,22982.0
2016-07-22 14:20:00,14.1,14.11,14.09,14.1,190449.0,10.5709,10.5784,10.5634,10.5709,190449.0
2016-07-22 14:25:00,14.1,14.1,14.09,14.1,34200.0,10.5709,10.5709,10.5634,10.5709,34200.0
2016-07-22 14:30:00,14.1,14.12,14.09,14.12,241196.0,10.5709,10.5859,10.5634,10.5859,241196.0
2016-07-22 14:35:00,14.12,14.12,14.11,14.12,30696.0,10.5859,10.5859,10.5784,10.5859,30696.0
2016-07-22 14:40:00,14.12,14.12,14.11,14.12,15303.0,10.5859,10.5859,10.5784,10.5859,15303.0
2016-07-22 14:45:00,14.11,14.12,14.11,14.12,51334.0,10.5784,10.5859,10.5784,10.5859,51334.0
2016-07-22 14:50:00,14.12,14.12,14.11,14.12,23708.0,10.5859,10.5859,10.5784,10.5859,23708.0
2016-07-22 14:55:00,14.12,14.12,14.1,14.11,106468.0,10.5859,10.5859,10.5709,10.5784,106468.0
2016-07-22 15:00:00,14.1,14.12,14.1,14.11,38665.0,10.5709,10.5859,10.5709,10.5784,38665.0
2016-07-22 15:05:00,14.11,14.12,14.09,14.1,290465.0,10.5784,10.5859,10.5634,10.5709,290465.0
2016-07-22 15:10:00,14.11,14.11,14.09,14.09,158158.0,10.5784,10.5784,10.5634,10.5634,158158.0
2016-07-22 15:15:00,14.09,14.1,14.09,14.1,43151.0,10.5634,10.5709,10.5634,10.5709,43151.0
2016-07-22 15:20:00,14.1,14.1,14.09,14.1,92853.0,10.5709,10.5709,10.5634,10.5709,92853.0
2016-07-22 15:25:00,14.1,14.1,14.09,14.09,52284.0,10.5709,10.5709,10.5634,10.5634,52284.0
2016-07-22 15:30:00,14.09,14.11,14.09,14.11,320997.0,10.5634,10.5784,10.5634,10.5784,320997.0
2016-07-22 15:35:00,14.11,14.12,14.1,14.12,106174.0,10.5784,10.5859,10.5709,10.5859,106174.0
2016-07-22 15:40:00,14.11,14.12,14.11,14.12,46916.0,10.5784,10.5859,10.5784,10.5859,46916.0
2016-07-22 15:45:00,14.12,14.13,14.11,14.12,197477.0,10.5859,10.5934,10.5784,10.5859,197477.0
2016-07-22 15:50:00,14.12,14.13,14.11,14.12,92051.0,10.5859,10.5934,10.5784,10.5859,92051.0
2016-07-22 15:55:00,14.11,14.12,14.1,14.11,624436.0,10.5784,10.5859,10.5709,10.5784,624436.0
2016-07-25 09:30:00,14.1,14.14,14.09,14.11,129251.0,10.5709,10.6009,10.5634,10.5784,129251.0
2016-07-25 09:35:00,14.11,14.14,14.11,14.13,43605.0,10.5784,10.6009,10.5784,10.5934,43605.0
2016-07-25 09:40:00,14.14,14.19,14.13,14.19,117389.0,10.6009,10.6384,10.5934,10.6384,117389.0
2016-07-25 09:45:00,14.19,14.19,14.13,14.13,110129.0,10.6384,10.6384,10.5934,10.5934,110129.0
2016-07-25 09:50:00,14.13,14.17,14.12,14.17,181697.0,10.5934,10.6234,10.5859,10.6234,181697.0
2016-07-25 09:55:00,14.17,14.19,14.16,14.19,81372.0,10.6234,10.6384,10.6159,10.6384,81372.0
2016-07-25 10:00:00,14.19,14.2,14.18,14.19,46889.0,10.6384,10.6459,10.6309,10.6384,46889.0
2016-07-25 10:05:00,14.19,14.19,14.13,14.15,78411.0,10.6384,10.6384,10.5934,10.6084,78411.0
2016-07-25 10:10:00,14.15,14.15,14.11,14.15,132089.0,10.6084,10.6084,10.5784,10.6084,132089.0
2016-07-25 10:15:00,14.15,14.17,14.13,14.15,254197.0,10.6084,10.6234,10.5934,10.6084,254197.0
2016-07-25 10:20:00,14.15,14.16,14.13,14.14,189194.0,10.6084,10.6159,10.5934,10.6009,189194.0
2016-07-25 10:25:00,14.13,14.16,14.13,14.16,55701.0,10.5934,10.6159,10.5934,10.6159,55701.0
2016-07-25 10:30:00,14.16,14.16,14.14,14.15,116058.0,10.6159,10.6159,10.6009,10.6084,116058.0
2016-07-25 10:35:00,14.15,14.18,14.14,14.17,126016.0,10.6084,10.6309,10.6009,10.6234,126016.0
2016-07-25 10:40:00,14.17,14.18,14.15,14.16,31782.0,10.6234,10.6309,10.6084,10.6159,31782.0
2016-07-25 10:45:00,14.16,14.18,14.15,14.16,31433.0,10.6159,10.6309,10.6084,10.6159,31433.0
2016-07-25 10:50:00,14.17,14.18,14.16,14.18,65809.0,10.6234,10.6309,10.6159,10.6309,65809.0
2016-07-25 10:55:00,14.18,14.18,14.17,14.17,12725.0,10.6309,10.6309,10.6234,10.6234,12725.0
2016-07-25 11:00:00,14.18,14.19,14.17,14.18,48458.0,10.6309,10.6384,10.6234,10.6309,48458.0
2016-07-25 11:05:00,14.18,14.19,14.14,14.14,115067.0,10.6309,10.6384,10.6009,10.6009,115067.0
2016-07-25 11:10:00,14.14,14.16,14.14,14.15,39518.0,10.6009,10.6159,10.6009,10.6084,39518.0
2016-07-25 11:15:00,14.15,14.16,14.12,14.12,154401.0,10.6084,10.6159,10.5859,10.5859,154401.0
2016-07-25 11:20:00,14.12,14.16,14.12,14.14,53218.0,10.5859,10.6159,10.5859,10.6009,53218.0
2016-07-25 11:25:00,14.14,14.17,14.13,14.16,59601.0,10.6009,10.6234,10.5934,10.6159,59601.0
2016-07-25 11:30:00,14.16,14.17,14.15,14.16,24634.0,10.6159,10.6234,10.6084,10.6159,24634.0
2016-07-25 11:35:00,14.16,14.17,14.16,14.16,32411.0,10.6159,10.6234,10.6159,10.6159,32411.0
2016-07-25 11:40:00,14.16,14.16,14.15,14.15,33833.0,10.6159,10.6159,10.6084,10.6084,33833.0
2016-07-25 11:45:00,14.15,14.16,14.14,14.15,37479.0,10.6084,10.6159,10.6009,10.6084,37479.0
2016-07-25 11:50:00,14.16,14.17,14.15,14.17,16111.0,10.6159,10.6234,10.6084,10.6234,16111.0
2016-07-25 11:55:00,14.17,14.18,14.16,14.16,31997.0,10.6234,10.6309,10.6159,10.6159,31997.0
2016-07-25 12:00:00,14.17,14.18,14.16,14.18,42938.0,10.6234,10.6309,10.6159,10.6309,42938.0
2016-07-25 12:05:00,14.18,14.18,14.17,14.18,7981.0,10.6309,10.6309,10.6234,10.6309,7981.0
2016-07-25 12:10:00,14.18,14.19,14.17,14.18,52891.0,10.6309,10.6384,10.6234,10.6309,52891.0
2016-07-25 12:15:00,14.18,14.18,14.17,14.17,5946.0,10.6309,10.6309,10.6234,10.6234,5946.0
2016-07-25 12:20:00,14.18,14.18,14.15,14.16,94159.0,10.6309,10.6309,10.6084,10.6159,94159.0
2016-07-25 12:25:00,14.15,14.16,14.14,14.15,19806.0,10.6084,10.6159,10.6009,10.6084,19806.0
2016-07-25 12:30:00,14.14,14.15,14.13,14.14,80094.0,10.6009,10.6084,10.5934,10.6009,80094.0
2016-07-25 12:35:00,14.14,14.16,14.13,14.14,119856.0,10.6009,10.6159,10.5934,10.6009,119856.0
2016-07-25 12:40:00,14.14,14.16,14.14,14.16,12009.0,10.6009,10.6159,10.6009,10.6159,12009.0
2016-07-25 12:45:00,14.16,14.16,14.15,14.16,15966.0,10.6159,10.6159,10.6084,10.6159,15966.0
2016-07-25 12:50:00,14.16,14.17,14.14,14.15,52033.0,10.6159,10.6234,10.6009,10.6084,52033.0
2016-07-25 12:55:00,14.15,14.15,14.13,14.14,74365.0,10.6084,10.6084,10.5934,10.6009,74365.0
2016-07-25 13:00:00,14.14,14.14,14.13,14.13,36991.0,10.6009,10.6009,10.5934,10.5934,36991.0
2016-07-25 13:05:00,14.13,14.14,14.12,14.13,106801.0,10.5934,10.6009,10.5859,10.5934,106801.0
2016-07-25 13:10:00,14.13,14.14,14.12,14.13,66623.0,10.5934,10.6009,10.5859,10.5934,66623.0
2016-07-25 13:15:00,14.12,14.14,14.12,14.13,20244.0,10.5859,10.6009,10.5859,10.5934,20244.0
2016-07-25 13:20:00,14.14,14.14,14.13,14.14,6016.0,10.6009,10.6009,10.5934,10.6009,6016.0
2016-07-25 13:25:00,14.13,14.15,14.13,14.15,30817.0,10.5934,10.6084,10.5934,10.6084,30817.0
2016-07-25 13:30:00,14.15,14.15,14.13,14.13,34261.0,10.6084,10.6084,10.5934,10.5934,34261.0
2016-07-25 13:35:00,14.14,14.14,14.13,14.14,21941.0,10.6009,10.6009,10.5934,10.6009,21941.0
2016-07-25 13:40:00,14.13,14.15,14.13,14.14,33397.0,10.5934,10.6084,10.5934,10.6009,33397.0
2016-07-25 13:45:00,14.15,14.15,14.14,14.14,28436.0,10.6084,10.6084,10.6009,10.6009,28436.0
2016-07-25 13:50:00,14.14,14.15,14.14,14.15,28676.0,10.6009,10.6084,10.6009,10.6084,28676.0
2016-07-25 13:55:00,14.14,14.15,14.14,14.14,10184.0,10.6009,10.6084,10.6009,10.6009,10184.0
2016-07-25 14:00:00,14.14,14.16,14.14,14.16,43822.0,10.6009,10.6159,10.6009,10.6159,43822.0
2016-07-25 14:05:00,14.16,14.17,14.15,14.17,42090.0,10.6159,10.6234,10.6084,10.6234,42090.0
2016-07-25 14:10:00,14.17,14.17,14.16,14.17,11947.0,10.6234,10.6234,10.6159,10.6234,11947.0
2016-07-25 14:15:00,14.17,14.17,14.14,14.15,104737.0,10.6234,10.6234,10.6009,10.6084,104737.0
2016-07-25 14:20:00,14.14,14.15,14.14,14.14,24062.0,10.6009,10.6084,10.6009,10.6009,24062.0
2016-07-25 14:25:00,14.15,14.15,14.13,14.15,106951.0,10.6084,10.6084,10.5934,10.6084,106951.0
2016-07-25 14:30:00,14.15,14.15,14.13,14.14,43464.0,10.6084,10.6084,10.5934,10.6009,43464.0
2016-07-25 14:35:00,14.14,14.15,14.13,14.15,75798.0,10.6009,10.6084,10.5934,10.6084,75798.0
2016-07-25 14:40:00,14.15,14.15,14.13,14.14,42415.0,10.6084,10.6084,10.5934,10.6009,42415.0
2016-07-25 14:45:00,14.14,14.16,14.13,14.16,32599.0,10.6009,10.6159,10.5934,10.6159,32599.0
2016-07-25 14:50:00,14.16,14.16,14.14,14.15,78591.0,10.6159,10.6159,10.6009,10.6084,78591.0
2016-07-25 14:55:00,14.15,14.15,14.13,14.13,42059.0,10.6084,10.6084,10.5934,10.5934,42059.0
2016-07-25 15:00:00,14.13,14.14,14.12,14.13,29907.0,10.5934,10.6009,10.5859,10.5934,29907.0
2016-07-25 15:05:00,14.13,14.13,14.12,14.12,58749.0,10.5934,10.5934,10.5859,10.5859,58749.0
2016-07-25 15:10:00,14.12,14.13,14.11,14.11,49822.0,10.5859,10.5934,10.5784,10.5784,49822.0
2016-07-25 15:15:00,14.11,14.13,14.11,14.13,29515.0,10.5784,10.5934,10.5784,10.5934,29515.0
2016-07-25 15:20:00,14.13,14.14,14.12,14.14,33586.0,10.5934,10.6009,10.5859,10.6009,33586.0
2016-07-25 15:25:00,14.14,14.14,14.12,14.13,62579.0,10.6009,10.6009,10.5859,10.5934,62579.0
2016-07-25 15:30:00,14.12,14.15,14.12,14.14,144985.0,10.5859,10.6084,10.5859,10.6009,144985.0
2016-07-25 15:35:00,14.14,14.14,14.13,14.14,43178.0,10.6009,10.6009,10.5934,10.6009,43178.0
2016-07-25 15:40:00,14.14,14.15,14.13,14.15,65501.0,10.6009,10.6084,10.5934,10.6084,65501.0
2016-07-25 15:45:00,14.15,14.15,14.13,14.13,148402.0,10.6084,10.6084,10.5934,10.5934,148402.0
2016-07-25 15:50:00,14.13,14.14,14.12,14.12,140974.0,10.5934,10.6009,10.5859,10.5859,140974.0
2016-07-25 15:55:00,14.12,14.16,14.12,14.16,838596.0,10.5859,10.6159,10.5859,10.6159,838596.0
2016-07-26 09:30:00,14.16,14.2,14.15,14.19,145667.0,10.6159,10.6459,10.6084,10.6384,145667.0
2016-07-26 09:35:00,14.19,14.2,14.14,14.16,85317.0,10.6384,10.6459,10.6009,10.6159,85317.0
2016-07-26 09:40:00,14.16,14.22,14.16,14.21,169924.0,10.6159,10.6609,10.6159,10.6534,169924.0
2016-07-26 09:45:00,14.22,14.24,14.2,14.23,81902.0,10.6609,10.6759,10.6459,10.6684,81902.0
2016-07-26 09:50:00,14.24,14.25,14.23,14.24,29900.0,10.6759,10.6834,10.6684,10.6759,29900.0
2016-07-26 09:55:00,14.24,14.25,14.23,14.24,73516.0,10.6759,10.6834,10.6684,10.6759,73516.0
2016-07-26 10:00:00,14.23,14.25,14.23,14.23,78260.0,10.6684,10.6834,10.6684,10.6684,78260.0
2016-07-26 10:05:00,14.23,14.24,14.22,14.23,83962.0,10.6684,10.6759,10.6609,10.6684,83962.0
2016-07-26 10:10:00,14.22,14.23,14.22,14.22,35067.0,10.6609,10.6684,10.6609,10.6609,35067.0
2016-07-26 10:15:00,14.22,14.22,14.17,14.2,108500.0,10.6609,10.6609,10.6234,10.6459,108500.0
2016-07-26 10:20:00,14.2,14.22,14.2,14.21,46195.0,10.6459,10.6609,10.6459,10.6534,46195.0
2016-07-26 10:25:00,14.22,14.24,14.21,14.23,34992.0,10.6609,10.6759,10.6534,10.6684,34992.0
2016-07-26 10:30:00,14.23,14.24,14.2,14.21,96642.0,10.6684,10.6759,10.6459,10.6534,96642.0
2016-07-26 10:35:00,14.21,14.23,14.2,14.2,31444.0,10.6534,10.6684,10.6459,10.6459,31444.0
2016-07-26 10:40:00,14.2,14.21,14.19,14.21,35028.0,10.6459,10.6534,10.6384,10.6534,35028.0
2016-07-26 10:45:00,14.21,14.22,14.2,14.21,29660.0,10.6534,10.6609,10.6459,10.6534,29660.0
2016-07-26 10:50:00,14.2,14.21,14.14,14.16,140061.0,10.6459,10.6534,10.6009,10.6159,140061.0
2016-07-26 10:55:00,14.16,14.17,14.13,14.13,64293.0,10.6159,10.6234,10.5934,10.5934,64293.0
2016-07-26 11:00:00,14.13,14.15,14.12,14.13,69315.0,10.5934,10.6084,10.5859,10.5934,69315.0
2016-07-26 11:05:00,14.13,14.15,14.12,14.15,58120.0,10.5934,10.6084,10.5859,10.6084,58120.0
2016-07-26 11:10:00,14.14,14.15,14.11,14.14,71109.0,10.6009,10.6084,10.5784,10.6009,71109.0
2016-07-26 11:15:00,14.14,14.15,14.13,14.15,41164.0,10.6009,10.6084,10.5934,10.6084,41164.0
2016-07-26 11:20:00,14.15,14.15,14.13,14.14,56977.0,10.6084,10.6084,10.5934,10.6009,56977.0
2016-07-26 11:25:00,14.14,14.15,14.14,14.15,58390.0,10.6009,10.6084,10.6009,10.6084,58390.0
2016-07-26 11:30:00,14.15,14.15,14.14,14.15,49358.0,10.6084,10.6084,10.6009,10.6084,49358.0
2016-07-26 11:35:00,14.15,14.18,14.14,14.17,157549.0,10.6084,10.6309,10.6009,10.6234,157549.0
2016-07-26 11:40:00,14.17,14.18,14.16,14.17,60865.0,10.6234,10.6309,10.6159,10.6234,60865.0
2016-07-26 11:45:00,14.17,14.18,14.16,14.17,65966.0,10.6234,10.6309,10.6159,10.6234,65966.0
2016-07-26 11:50:00,14.17,14.2,14.16,14.2,70669.0,10.6234,10.6459,10.6159,10.6459,70669.0
2016-07-26 11:55:00,14.2,14.2,14.18,14.19,60618.0,10.6459,10.6459,10.6309,10.6384,60618.0
2016-07-26 12:00:00,14.2,14.2,14.19,14.2,25722.0,10.6459,10.6459,10.6384,10.6459,25722.0
2016-07-26 12:05:00,14.2,14.2,14.19,14.19,13876.0,10.6459,10.6459,10.6384,10.6384,13876.0
2016-07-26 12:10:00,14.19,14.2,14.19,14.2,12776.0,10.6384,10.6459,10.6384,10.6459,12776.0
2016-07-26 12:15:00,14.19,14.2,14.19,14.19,29307.0,10.6384,10.6459,10.6384,10.6384,29307.0
2016-07-26 12:20:00,14.19,14.2,14.18,14.18,52778.0,10.6384,10.6459,10.6309,10.6309,52778.0
2016-07-26 12:25:00,14.19,14.2,14.18,14.19,40218.0,10.6384,10.6459,10.6309,10.6384,40218.0
2016-07-26 12:30:00,14.19,14.2,14.18,14.18,25278.0,10.6384,10.6459,10.6309,10.6309,25278.0
2016-07-26 12:35:00,14.18,14.19,14.17,14.19,75354.0,10.6309,10.6384,10.6234,10.6384,75354.0
2016-07-26 12:40:00,14.19,14.2,14.18,14.2,17138.0,10.6384,10.6459,10.6309,10.6459,17138.0
2016-07-26 12:45:00,14.2,14.22,14.19,14.21,98660.0,10.6459,10.6609,10.6384,10.6534,98660.0
2016-07-26 12:50:00,14.21,14.21,14.2,14.2,12500.0,10.6534,10.6534,10.6459,10.6459,12500.0
2016-07-26 12:55:00,14.21,14.21,14.2,14.2,16292.0,10.6534,10.6534,10.6459,10.6459,16292.0
2016-07-26 13:00:00,14.21,14.21,14.19,14.2,43101.0,10.6534,10.6534,10.6384,10.6459,43101.0
2016-07-26 13:05:00,14.2,14.21,14.19,14.2,31426.0,10.6459,10.6534,10.6384,10.6459,31426.0
2016-07-26 13:10:00,14.21,14.23,14.2,14.23,35183.0,10.6534,10.6684,10.6459,10.6684,35183.0
2016-07-26 13:15:00,14.23,14.27,14.22,14.24,566963.0,10.6684,10.6984,10.6609,10.6759,566963.0
2016-07-26 13:20:00,14.24,14.25,14.23,14.24,322054.0,10.6759,10.6834,10.6684,10.6759,322054.0
2016-07-26 13:25:00,14.24,14.24,14.22,14.22,75476.0,10.6759,10.6759,10.6609,10.6609,75476.0
2016-07-26 13:30:00,14.22,14.22,14.19,14.2,118724.0,10.6609,10.6609,10.6384,10.6459,118724.0
2016-07-26 13:35:00,14.2,14.21,14.19,14.21,68217.0,10.6459,10.6534,10.6384,10.6534,68217.0
2016-07-26 13:40:00,14.21,14.21,14.18,14.21,321281.0,10.6534,10.6534,10.6309,10.6534,321281.0
2016-07-26 13:45:00,14.2,14.24,14.2,14.23,203914.0,10.6459,10.6759,10.6459,10.6684,203914.0
2016-07-26 13:50:00,14.23,14.23,14.22,14.23,29873.0,10.6684,10.6684,10.6609,10.6684,29873.0
2016-07-26 13:55:00,14.23,14.23,14.22,14.23,21260.0,10.6684,10.6684,10.6609,10.6684,21260.0
2016-07-26 14:00:00,14.22,14.24,14.22,14.23,90955.0,10.6609,10.6759,10.6609,10.6684,90955.0
2016-07-26 14:05:00,14.23,14.23,14.21,14.22,63793.0,10.6684,10.6684,10.6534,10.6609,63793.0
2016-07-26 14:10:00,14.22,14.23,14.21,14.23,49274.0,10.6609,10.6684,10.6534,10.6684,49274.0
2016-07-26 14:15:00,14.23,14.24,14.21,14.22,86750.0,10.6684,10.6759,10.6534,10.6609,86750.0
2016-07-26 14:20:00,14.21,14.25,14.21,14.24,62641.0,10.6534,10.6834,10.6534,10.6759,62641.0
2016-07-26 14:25:00,14.25,14.27,14.23,14.23,80368.0,10.6834,10.6984,10.6684,10.6684,80368.0
2016-07-26 14:30:00,14.23,14.26,14.23,14.24,74259.0,10.6684,10.6909,10.6684,10.6759,74259.0
2016-07-26 14:35:00,14.24,14.25,14.23,14.25,23385.0,10.6759,10.6834,10.6684,10.6834,23385.0
2016-07-26 14:40:00,14.25,14.25,14.23,14.24,64039.0,10.6834,10.6834,10.6684,10.6759,64039.0
2016-07-26 14:45:00,14.23,14.24,14.23,14.24,21950.0,10.6684,10.6759,10.6684,10.6759,21950.0
2016-07-26 14:50:00,14.24,14.24,14.23,14.23,15509.0,10.6759,10.6759,10.6684,10.6684,15509.0
2016-07-26 14:55:00,14.23,14.24,14.22,14.23,69383.0,10.6684,10.6759,10.6609,10.6684,69383.0
2016-07-26 15:00:00,14.22,14.23,14.22,14.22,19143.0,10.6609,10.6684,10.6609,10.6609,19143.0
2016-07-26 15:05:00,14.22,14.23,14.21,14.21,361476.0,10.6609,10.6684,10.6534,10.6534,361476.0
2016-07-26 15:10:00,14.21,14.22,14.2,14.21,490116.0,10.6534,10.6609,10.6459,10.6534,490116.0
2016-07-26 15:15:00,14.21,14.21,14.19,14.19,156018.0,10.6534,10.6534,10.6384,10.6384,156018.0
2016-07-26 15:20:00,14.19,14.2,14.19,14.19,87391.0,10.6384,10.6459,10.6384,10.6384,87391.0
2016-07-26 15:25:00,14.2,14.2,14.19,14.2,50163.0,10.6459,10.6459,10.6384,10.6459,50163.0
2016-07-26 15:30:00,14.2,14.2,14.19,14.19,99817.0,10.6459,10.6459,10.6384,10.6384,99817.0
2016-07-26 15:35:00,14.19,14.22,14.19,14.2,315859.0,10.6384,10.6609,10.6384,10.6459,315859.0
2016-07-26 15:40:00,14.2,14.21,14.19,14.2,133062.0,10.6459,10.6534,10.6384,10.6459,133062.0
2016-07-26 15:45:00,14.2,14.2,14.19,14.19,431928.0,10.6459,10.6459,10.6384,10.6384,431928.0
2016-07-26 15:50:00,14.19,14.2,14.18,14.19,218844.0,10.6384,10.6459,10.6309,10.6384,218844.0
2016-07-26 15:55:00,14.18,14.19,14.17,14.18,765759.0,10.6309,10.6384,10.6234,10.6309,765759.0
2016-07-27 09:30:00,14.26,14.26,14.16,14.18,244989.0,10.6909,10.6909,10.6159,10.6309,244989.0
2016-07-27 09:35:00,14.17,14.23,14.17,14.2,227113.0,10.6234,10.6684,10.6234,10.6459,227113.0
2016-07-27 09:40:00,14.2,14.24,14.19,14.23,125135.0,10.6459,10.6759,10.6384,10.6684,125135.0
2016-07-27 09:45:00,14.23,14.24,14.19,14.2,288401.0,10.6684,10.6759,10.6384,10.6459,288401.0
2016-07-27 09:50:00,14.2,14.22,14.19,14.21,78955.0,10.6459,10.6609,10.6384,10.6534,78955.0
2016-07-27 09:55:00,14.2,14.21,14.18,14.19,65356.0,10.6459,10.6534,10.6309,10.6384,65356.0
2016-07-27 10:00:00,14.19,14.19,14.14,14.15,232597.0,10.6384,10.6384,10.6009,10.6084,232597.0
2016-07-27 10:05:00,14.16,14.18,14.14,14.17,72462.0,10.6159,10.6309,10.6009,10.6234,72462.0
2016-07-27 10:10:00,14.17,14.19,14.16,14.16,88015.0,10.6234,10.6384,10.6159,10.6159,88015.0
2016-07-27 10:15:00,14.16,14.18,14.15,14.17,73507.0,10.6159,10.6309,10.6084,10.6234,73507.0
2016-07-27 10:20:00,14.16,14.17,14.11,14.14,95361.0,10.6159,10.6234,10.5784,10.6009,95361.0
2016-07-27 10:25:00,14.13,14.16,14.12,14.16,44640.0,10.5934,10.6159,10.5859,10.6159,44640.0
2016-07-27 10:30:00,14.15,14.16,14.12,14.13,133491.0,10.6084,10.6159,10.5859,10.5934,133491.0
2016-07-27 10:35:00,14.13,14.15,14.12,14.15,373589.0,10.5934,10.6084,10.5859,10.6084,373589.0
2016-07-27 10:40:00,14.15,14.15,14.12,14.14,148507.0,10.6084,10.6084,10.5859,10.6009,148507.0
2016-07-27 10:45:00,14.15,14.16,14.13,14.14,74180.0,10.6084,10.6159,10.5934,10.6009,74180.0
2016-07-27 10:50:00,14.14,14.17,14.13,14.15,89954.0,10.6009,10.6234,10.5934,10.6084,89954.0
2016-07-27 10:55:00,14.15,14.17,14.14,14.15,102096.0,10.6084,10.6234,10.6009,10.6084,102096.0
2016-07-27 11:00:00,14.15,14.16,14.12,14.13,320161.0,10.6084,10.6159,10.5859,10.5934,320161.0
2016-07-27 11:05:00,14.14,14.14,14.1,14.13,311884.0,10.6009,10.6009,10.5709,10.5934,311884.0
2016-07-27 11:10:00,14.12,14.14,14.11,14.12,196653.0,10.5859,10.6009,10.5784,10.5859,196653.0
2016-07-27 11:15:00,14.12,14.13,14.08,14.09,226120.0,10.5859,10.5934,10.5559,10.5634,226120.0
2016-07-27 11:20:00,14.08,14.09,14.06,14.09,74884.0,10.5559,10.5634,10.5409,10.5634,74884.0
2016-07-27 11:25:00,14.09,14.11,14.07,14.08,819699.0,10.5634,10.5784,10.5484,10.5559,819699.0
2016-07-27 11:30:00,14.08,14.08,14.05,14.07,83612.0,10.5559,10.5559,10.5334,10.5484,83612.0
2016-07-27 11:35:00,14.07,14.08,14.05,14.07,74218.0,10.5484,10.5559,10.5334,10.5484,74218.0
2016-07-27 11:40:00,14.07,14.08,14.06,14.07,76396.0,10.5484,10.5559,10.5409,10.5484,76396.0
2016-07-27 11:45:00,14.06,14.07,14.04,14.06,90075.0,10.5409,10.5484,10.5259,10.5409,90075.0
2016-07-27 11:50:00,14.06,14.07,14.05,14.07,171814.0,10.5409,10.5484,10.5334,10.5484,171814.0
2016-07-27 11:55:00,14.06,14.07,14.04,14.05,121416.0,10.5409,10.5484,10.5259,10.5334,121416.0
2016-07-27 12:00:00,14.05,14.07,14.04,14.05,115954.0,10.5334,10.5484,10.5259,10.5334,115954.0
2016-07-27 12:05:00,14.05,14.05,14.03,14.04,116268.0,10.5334,10.5334,10.5185,10.5259,116268.0
2016-07-27 12:10:00,14.04,14.05,13.96,13.98,389671.0,10.5259,10.5334,10.466,10.481,389671.0
2016-07-27 12:15:00,13.98,14.02,13.97,14.01,81323.0,10.481,10.511,10.4735,10.5035,81323.0
2016-07-27 12:20:00,14.01,14.01,13.97,13.97,281751.0,10.5035,10.5035,10.4735,10.4735,281751.0
2016-07-27 12:25:00,13.98,13.99,13.96,13.96,168570.0,10.481,10.4885,10.466,10.466,168570.0
2016-07-27 12:30:00,13.96,13.99,13.96,13.98,92521.0,10.466,10.4885,10.466,10.481,92521.0
2016-07-27 12:35:00,13.98,13.99,13.96,13.99,123994.0,10.481,10.4885,10.466,10.4885,123994.0
2016-07-27 12:40:00,13.99,13.99,13.98,13.99,21554.0,10.4885,10.4885,10.481,10.4885,21554.0
2016-07-27 12:45:00,13.99,13.99,13.98,13.99,112238.0,10.4885,10.4885,10.481,10.4885,112238.0
2016-07-27 12:50:00,13.99,13.99,13.98,13.99,87801.0,10.4885,10.4885,10.481,10.4885,87801.0
2016-07-27 12:55:00,13.99,14.0,13.98,14.0,44205.0,10.4885,10.496,10.481,10.496,44205.0
2016-07-27 13:00:00,14.0,14.0,13.98,13.99,57490.0,10.496,10.496,10.481,10.4885,57490.0
2016-07-27 13:05:00,13.99,14.0,13.97,13.99,231371.0,10.4885,10.496,10.4735,10.4885,231371.0
2016-07-27 13:10:00,13.98,14.0,13.97,13.99,117730.0,10.481,10.496,10.4735,10.4885,117730.0
2016-07-27 13:15:00,13.99,14.0,13.97,13.98,89479.0,10.4885,10.496,10.4735,10.481,89479.0
2016-07-27 13:20:00,13.98,14.0,13.98,13.99,63390.0,10.481,10.496,10.481,10.4885,63390.0
2016-07-27 13:25:00,13.98,13.99,13.98,13.99,23630.0,10.481,10.4885,10.481,10.4885,23630.0
2016-07-27 13:30:00,13.99,14.0,13.97,14.0,164039.0,10.4885,10.496,10.4735,10.496,164039.0
2016-07-27 13:35:00,14.0,14.0,13.97,13.98,324619.0,10.496,10.496,10.4735,10.481,324619.0
2016-07-27 13:40:00,13.98,13.99,13.96,13.99,59593.0,10.481,10.4885,10.466,10.4885,59593.0
2016-07-27 13:45:00,13.99,14.0,13.97,13.98,314238.0,10.4885,10.496,10.4735,10.481,314238.0
2016-07-27 13:50:00,13.98,13.99,13.97,13.99,91873.0,10.481,10.4885,10.4735,10.4885,91873.0
2016-07-27 13:55:00,13.99,14.0,13.98,14.0,117304.0,10.4885,10.496,10.481,10.496,117304.0
2016-07-27 14:00:00,14.0,14.01,13.97,13.99,435368.0,10.496,10.5035,10.4735,10.4885,435368.0
2016-07-27 14:05:00,13.99,13.99,13.93,13.93,250263.0,10.4885,10.4885,10.4435,10.4435,250263.0
2016-07-27 14:10:00,13.92,13.95,13.9,13.9,223217.0,10.436,10.4585,10.421,10.421,223217.0
2016-07-27 14:15:00,13.9,13.94,13.9,13.93,157679.0,10.421,10.451,10.421,10.4435,157679.0
2016-07-27 14:20:00,13.93,13.99,13.93,13.98,218951.0,10.4435,10.4885,10.4435,10.481,218951.0
2016-07-27 14:25:00,13.98,13.99,13.97,13.99,79297.0,10.481,10.4885,10.4735,10.4885,79297.0
2016-07-27 14:30:00,13.99,13.99,13.97,13.99,69116.0,10.4885,10.4885,10.4735,10.4885,69116.0
2016-07-27 14:35:00,13.98,14.01,13.96,13.98,308135.0,10.481,10.5035,10.466,10.481,308135.0
2016-07-27 14:40:00,13.98,14.0,13.98,13.99,93869.0,10.481,10.496,10.481,10.4885,93869.0
2016-07-27 14:45:00,14.0,14.0,13.98,14.0,118037.0,10.496,10.496,10.481,10.496,118037.0
2016-07-27 14:50:00,14.0,14.0,13.97,13.99,246840.0,10.496,10.496,10.4735,10.4885,246840.0
2016-07-27 14:55:00,13.99,14.0,13.98,13.98,286387.0,10.4885,10.496,10.481,10.481,286387.0
2016-07-27 15:00:00,13.98,14.0,13.98,13.99,410048.0,10.481,10.496,10.481,10.4885,410048.0
2016-07-27 15:05:00,13.99,14.0,13.98,14.0,735638.0,10.4885,10.496,10.481,10.496,735638.0
2016-07-27 15:10:00,14.0,14.01,13.98,14.0,518598.0,10.496,10.5035,10.481,10.496,518598.0
2016-07-27 15:15:00,14.0,14.01,13.97,13.99,352364.0,10.496,10.5035,10.4735,10.4885,352364.0
2016-07-27 15:20:00,13.99,14.0,13.97,14.0,83120.0,10.4885,10.496,10.4735,10.496,83120.0
2016-07-27 15:25:00,14.0,14.01,13.98,14.0,210679.0,10.496,10.5035,10.481,10.496,210679.0
2016-07-27 15:30:00,14.0,14.0,13.98,13.99,387792.0,10.496,10.496,10.481,10.4885,387792.0
2016-07-27 15:35:00,13.99,14.0,13.98,13.98,530894.0,10.4885,10.496,10.481,10.481,530894.0
2016-07-27 15:40:00,13.99,14.0,13.98,14.0,140646.0,10.4885,10.496,10.481,10.496,140646.0
2016-07-27 15:45:00,14.0,14.0,13.95,13.96,423743.0,10.496,10.496,10.4585,10.466,423743.0
2016-07-27 15:50:00,13.96,14.0,13.96,13.99,373289.0,10.466,10.496,10.466,10.4885,373289.0
2016-07-27 15:55:00,14.0,14.0,13.97,13.99,686612.0,10.496,10.496,10.4735,10.4885,686612.0
2016-07-28 09:30:00,13.95,13.98,13.89,13.9,211568.0,10.4585,10.481,10.4135,10.421,211568.0
2016-07-28 09:35:00,13.9,13.91,13.83,13.84,172743.0,10.421,10.4285,10.3685,10.376,172743.0
2016-07-28 09:40:00,13.84,13.89,13.83,13.89,65592.0,10.376,10.4135,10.3685,10.4135,65592.0
2016-07-28 09:45:00,13.9,13.92,13.87,13.89,303505.0,10.421,10.436,10.3985,10.4135,303505.0
2016-07-28 09:50:00,13.9,13.91,13.88,13.89,324820.0,10.421,10.4285,10.406,10.4135,324820.0
2016-07-28 09:55:00,13.89,13.9,13.87,13.88,125445.0,10.4135,10.421,10.3985,10.406,125445.0
2016-07-28 10:00:00,13.88,13.9,13.86,13.86,132746.0,10.406,10.421,10.391,10.391,132746.0
2016-07-28 10:05:00,13.87,13.87,13.83,13.87,301225.0,10.3985,10.3985,10.3685,10.3985,301225.0
2016-07-28 10:10:00,13.87,13.91,13.84,13.85,296131.0,10.3985,10.4285,10.376,10.3835,296131.0
2016-07-28 10:15:00,13.85,13.88,13.83,13.85,169124.0,10.3835,10.406,10.3685,10.3835,169124.0
2016-07-28 10:20:00,13.85,13.92,13.84,13.9,215777.0,10.3835,10.436,10.376,10.421,215777.0
2016-07-28 10:25:00,13.9,13.91,13.87,13.88,168339.0,10.421,10.4285,10.3985,10.406,168339.0
2016-07-28 10:30:00,13.88,13.91,13.86,13.86,129105.0,10.406,10.4285,10.391,10.391,129105.0
2016-07-28 10:35:00,13.86,13.88,13.85,13.86,103891.0,10.391,10.406,10.3835,10.391,103891.0
2016-07-28 10:40:00,13.87,13.9,13.86,13.88,115084.0,10.3985,10.421,10.391,10.406,115084.0
2016-07-28 10:45:00,13.88,13.89,13.86,13.87,186634.0,10.406,10.4135,10.391,10.3985,186634.0
2016-07-28 10:50:00,13.87,13.87,13.85,13.85,27609.0,10.3985,10.3985,10.3835,10.3835,27609.0
2016-07-28 10:55:00,13.85,13.86,13.83,13.84,75751.0,10.3835,10.391,10.3685,10.376,75751.0
2016-07-28 11:00:00,13.84,13.85,13.83,13.85,39591.0,10.376,10.3835,10.3685,10.3835,39591.0
2016-07-28 11:05:00,13.85,13.85,13.84,13.84,18091.0,10.3835,10.3835,10.376,10.376,18091.0
2016-07-28 11:10:00,13.85,13.86,13.84,13.86,100091.0,10.3835,10.391,10.376,10.391,100091.0
2016-07-28 11:15:00,13.85,13.87,13.85,13.85,114380.0,10.3835,10.3985,10.3835,10.3835,114380.0
2016-07-28 11:20:00,13.85,13.85,13.83,13.85,88251.0,10.3835,10.3835,10.3685,10.3835,88251.0
2016-07-28 11:25:00,13.84,13.85,13.84,13.85,33095.0,10.376,10.3835,10.376,10.3835,33095.0
2016-07-28 11:30:00,13.85,13.85,13.83,13.83,43668.0,10.3835,10.3835,10.3685,10.3685,43668.0
2016-07-28 11:35:00,13.84,13.86,13.83,13.86,36740.0,10.376,10.391,10.3685,10.391,36740.0
2016-07-28 11:40:00,13.86,13.86,13.85,13.86,16298.0,10.391,10.391,10.3835,10.391,16298.0
2016-07-28 11:45:00,13.86,13.87,13.85,13.86,69684.0,10.391,10.3985,10.3835,10.391,69684.0
2016-07-28 11:50:00,13.86,13.86,13.85,13.85,35168.0,10.391,10.391,10.3835,10.3835,35168.0
2016-07-28 11:55:00,13.85,13.86,13.84,13.85,74280.0,10.3835,10.391,10.376,10.3835,74280.0
2016-07-28 12:00:00,13.85,13.86,13.84,13.86,62122.0,10.3835,10.391,10.376,10.391,62122.0
2016-07-28 12:05:00,13.85,13.87,13.85,13.86,137267.0,10.3835,10.3985,10.3835,10.391,137267.0
2016-07-28 12:10:00,13.85,13.86,13.85,13.85,12271.0,10.3835,10.391,10.3835,10.3835,12271.0
2016-07-28 12:15:00,13.85,13.86,13.84,13.85,51246.0,10.3835,10.391,10.376,10.3835,51246.0
2016-07-28 12:20:00,13.85,13.86,13.84,13.84,70473.0,10.3835,10.391,10.376,10.376,70473.0
2016-07-28 12:25:00,13.84,13.84,13.83,13.83,61908.0,10.376,10.376,10.3685,10.3685,61908.0
2016-07-28 12:30:00,13.83,13.84,13.83,13.83,18896.0,10.3685,10.376,10.3685,10.3685,18896.0
2016-07-28 12:35:00,13.84,13.84,13.82,13.84,68760.0,10.376,10.376,10.361,10.376,68760.0
2016-07-28 12:40:00,13.84,13.84,13.83,13.84,10000.0,10.376,10.376,10.3685,10.376,10000.0
2016-07-28 12:45:00,13.83,13.85,13.83,13.84,43444.0,10.3685,10.3835,10.3685,10.376,43444.0
2016-07-28 12:50:00,13.84,13.85,13.83,13.85,30403.0,10.376,10.3835,10.3685,10.3835,30403.0
2016-07-28 12:55:00,13.84,13.85,13.84,13.84,14462.0,10.376,10.3835,10.376,10.376,14462.0
2016-07-28 13:00:00,13.85,13.86,13.84,13.85,119093.0,10.3835,10.391,10.376,10.3835,119093.0
2016-07-28 13:05:00,13.85,13.85,13.84,13.85,58941.0,10.3835,10.3835,10.376,10.3835,58941.0
2016-07-28 13:10:00,13.84,13.85,13.84,13.84,13838.0,10.376,10.3835,10.376,10.376,13838.0
2016-07-28 13:15:00,13.85,13.85,13.84,13.85,28918.0,10.3835,10.3835,10.376,10.3835,28918.0
2016-07-28 13:20:00,13.85,13.85,13.84,13.85,11723.0,10.3835,10.3835,10.376,10.3835,11723.0
2016-07-28 13:25:00,13.85,13.88,13.84,13.88,192856.0,10.3835,10.406,10.376,10.406,192856.0
2016-07-28 13:30:00,13.88,13.89,13.87,13.89,56731.0,10.406,10.4135,10.3985,10.4135,56731.0
2016-07-28 13:35:00,13.88,13.9,13.86,13.89,179257.0,10.406,10.421,10.391,10.4135,179257.0
2016-07-28 13:40:00,13.89,13.89,13.87,13.88,101396.0,10.4135,10.4135,10.3985,10.406,101396.0
2016-07-28 13:45:00,13.88,13.89,13.86,13.87,271106.0,10.406,10.4135,10.391,10.3985,271106.0
2016-07-28 13:50:00,13.87,13.89,13.85,13.86,138926.0,10.3985,10.4135,10.3835,10.391,138926.0
2016-07-28 13:55:00,13.86,13.88,13.85,13.87,192423.0,10.391,10.406,10.3835,10.3985,192423.0
2016-07-28 14:00:00,13.87,13.88,13.86,13.86,148666.0,10.3985,10.406,10.391,10.391,148666.0
2016-07-28 14:05:00,13.86,13.87,13.86,13.86,44307.0,10.391,10.3985,10.391,10.391,44307.0
2016-07-28 14:10:00,13.86,13.87,13.86,13.87,57521.0,10.391,10.3985,10.391,10.3985,57521.0
2016-07-28 14:15:00,13.87,13.87,13.85,13.86,240043.0,10.3985,10.3985,10.3835,10.391,240043.0
2016-07-28 14:20:00,13.85,13.87,13.85,13.87,125706.0,10.3835,10.3985,10.3835,10.3985,125706.0
2016-07-28 14:25:00,13.86,13.89,13.86,13.88,48958.0,10.391,10.4135,10.391,10.406,48958.0
2016-07-28 14:30:00,13.88,13.9,13.87,13.88,303933.0,10.406,10.421,10.3985,10.406,303933.0
2016-07-28 14:35:00,13.88,13.9,13.87,13.89,305439.0,10.406,10.421,10.3985,10.4135,305439.0
2016-07-28 14:40:00,13.88,13.9,13.87,13.9,306377.0,10.406,10.421,10.3985,10.421,306377.0
2016-07-28 14:45:00,13.9,13.91,13.88,13.88,284654.0,10.421,10.4285,10.406,10.406,284654.0
2016-07-28 14:50:00,13.89,13.89,13.88,13.88,116783.0,10.4135,10.4135,10.406,10.406,116783.0
2016-07-28 14:55:00,13.89,13.89,13.88,13.88,37310.0,10.4135,10.4135,10.406,10.406,37310.0
2016-07-28 15:00:00,13.89,13.89,13.87,13.88,232906.0,10.4135,10.4135,10.3985,10.406,232906.0
2016-07-28 15:05:00,13.88,13.88,13.87,13.88,27309.0,10.406,10.406,10.3985,10.406,27309.0
2016-07-28 15:10:00,13.88,13.9,13.87,13.88,288292.0,10.406,10.421,10.3985,10.406,288292.0
2016-07-28 15:15:00,13.89,13.89,13.87,13.89,160943.0,10.4135,10.4135,10.3985,10.4135,160943.0
2016-07-28 15:20:00,13.89,13.91,13.88,13.9,1210866.0,10.4135,10.4285,10.406,10.421,1210866.0
2016-07-28 15:25:00,13.91,13.91,13.88,13.9,1685479.0,10.4285,10.4285,10.406,10.421,1685479.0
2016-07-28 15:30:00,13.9,13.91,13.88,13.9,1547349.0,10.421,10.4285,10.406,10.421,1547349.0
2016-07-28 15:35:00,13.9,13.96,13.88,13.96,869909.0,10.421,10.466,10.406,10.466,869909.0
2016-07-28 15:40:00,13.96,13.96,13.94,13.95,249673.0,10.466,10.466,10.451,10.4585,249673.0
2016-07-28 15:45:00,13.96,13.96,13.91,13.93,485792.0,10.466,10.466,10.4285,10.4435,485792.0
2016-07-28 15:50:00,13.93,13.95,13.92,13.95,182599.0,10.4435,10.4585,10.436,10.4585,182599.0
2016-07-28 15:55:00,13.95,13.95,13.93,13.93,474038.0,10.4585,10.4585,10.4435,10.4435,474038.0
2016-07-29 09:30:00,13.9,13.98,13.89,13.98,242698.0,10.421,10.481,10.4135,10.481,242698.0
2016-07-29 09:35:00,13.98,13.99,13.92,13.93,157150.0,10.481,10.4885,10.436,10.4435,157150.0
2016-07-29 09:40:00,13.93,13.93,13.88,13.92,221616.0,10.4435,10.4435,10.406,10.436,221616.0
2016-07-29 09:45:00,13.92,13.94,13.89,13.89,140381.0,10.436,10.451,10.4135,10.4135,140381.0
2016-07-29 09:50:00,13.9,13.91,13.87,13.88,122736.0,10.421,10.4285,10.3985,10.406,122736.0
2016-07-29 09:55:00,13.88,13.89,13.86,13.88,104991.0,10.406,10.4135,10.391,10.406,104991.0
2016-07-29 10:00:00,13.88,13.89,13.83,13.85,181438.0,10.406,10.4135,10.3685,10.3835,181438.0
2016-07-29 10:05:00,13.84,13.87,13.83,13.87,57682.0,10.376,10.3985,10.3685,10.3985,57682.0
2016-07-29 10:10:00,13.87,13.9,13.79,13.8,398978.0,10.3985,10.421,10.3385,10.346,398978.0
2016-07-29 10:15:00,13.8,13.85,13.8,13.85,87002.0,10.346,10.3835,10.346,10.3835,87002.0
2016-07-29 10:20:00,13.85,13.86,13.84,13.86,60953.0,10.3835,10.391,10.376,10.391,60953.0
2016-07-29 10:25:00,13.86,13.86,13.83,13.85,89562.0,10.391,10.391,10.3685,10.3835,89562.0
2016-07-29 10:30:00,13.85,13.85,13.82,13.83,85994.0,10.3835,10.3835,10.361,10.3685,85994.0
2016-07-29 10:35:00,13.83,13.89,13.82,13.88,90350.0,10.3685,10.4135,10.361,10.406,90350.0
2016-07-29 10:40:00,13.88,13.89,13.87,13.87,69302.0,10.406,10.4135,10.3985,10.3985,69302.0
2016-07-29 10:45:00,13.88,13.89,13.86,13.89,92746.0,10.406,10.4135,10.391,10.4135,92746.0
2016-07-29 10:50:00,13.88,13.9,13.88,13.9,41275.0,10.406,10.421,10.406,10.421,41275.0
2016-07-29 10:55:00,13.9,13.91,13.89,13.91,43340.0,10.421,10.4285,10.4135,10.4285,43340.0
2016-07-29 11:00:00,13.91,13.91,13.88,13.9,141792.0,10.4285,10.4285,10.406,10.421,141792.0
2016-07-29 11:05:00,13.9,13.93,13.89,13.91,148387.0,10.421,10.4435,10.4135,10.4285,148387.0
2016-07-29 11:10:00,13.92,13.96,13.91,13.92,206085.0,10.436,10.466,10.4285,10.436,206085.0
2016-07-29 11:15:00,13.92,13.94,13.92,13.94,58999.0,10.436,10.451,10.436,10.451,58999.0
2016-07-29 11:20:00,13.93,13.94,13.91,13.94,183352.0,10.4435,10.451,10.4285,10.451,183352.0
2016-07-29 11:25:00,13.93,13.94,13.92,13.92,93760.0,10.4435,10.451,10.436,10.436,93760.0
2016-07-29 11:30:00,13.92,13.94,13.91,13.93,55034.0,10.436,10.451,10.4285,10.4435,55034.0
2016-07-29 11:35:00,13.93,13.94,13.91,13.94,199104.0,10.4435,10.451,10.4285,10.451,199104.0
2016-07-29 11:40:00,13.93,13.94,13.92,13.92,60320.0,10.4435,10.451,10.436,10.436,60320.0
2016-07-29 11:45:00,13.93,13.94,13.92,13.93,76427.0,10.4435,10.451,10.436,10.4435,76427.0
2016-07-29 11:50:00,13.93,13.95,13.92,13.95,57235.0,10.4435,10.4585,10.436,10.4585,57235.0
2016-07-29 11:55:00,13.95,13.96,13.94,13.94,112533.0,10.4585,10.466,10.451,10.451,112533.0
2016-07-29 12:00:00,13.94,13.96,13.93,13.95,187882.0,10.451,10.466,10.4435,10.4585,187882.0
2016-07-29 12:05:00,13.95,13.97,13.94,13.97,429253.0,10.4585,10.4735,10.451,10.4735,429253.0
2016-07-29 12:10:00,13.96,13.97,13.94,13.96,67191.0,10.466,10.4735,10.451,10.466,67191.0
2016-07-29 12:15:00,13.96,13.98,13.95,13.98,39305.0,10.466,10.481,10.4585,10.481,39305.0
2016-07-29 12:20:00,13.98,13.98,13.95,13.95,113471.0,10.481,10.481,10.4585,10.4585,113471.0
2016-07-29 12:25:00,13.96,13.96,13.93,13.93,144062.0,10.466,10.466,10.4435,10.4435,144062.0
2016-07-29 12:30:00,13.93,13.96,13.91,13.94,229254.0,10.4435,10.466,10.4285,10.451,229254.0
2016-07-29 12:35:00,13.95,13.97,13.94,13.97,95113.0,10.4585,10.4735,10.451,10.4735,95113.0
2016-07-29 12:40:00,13.96,13.97,13.94,13.95,75995.0,10.466,10.4735,10.451,10.4585,75995.0
2016-07-29 12:45:00,13.94,13.95,13.92,13.93,58202.0,10.451,10.4585,10.436,10.4435,58202.0
2016-07-29 12:50:00,13.93,13.94,13.91,13.93,57937.0,10.4435,10.451,10.4285,10.4435,57937.0
2016-07-29 12:55:00,13.93,13.93,13.92,13.92,36654.0,10.4435,10.4435,10.436,10.436,36654.0
2016-07-29 13:00:00,13.92,13.93,13.91,13.91,40768.0,10.436,10.4435,10.4285,10.4285,40768.0
2016-07-29 13:05:00,13.91,13.94,13.91,13.92,96700.0,10.4285,10.451,10.4285,10.436,96700.0
2016-07-29 13:10:00,13.93,13.95,13.92,13.95,130906.0,10.4435,10.4585,10.436,10.4585,130906.0
2016-07-29 13:15:00,13.95,13.98,13.94,13.96,147919.0,10.4585,10.481,10.451,10.466,147919.0
2016-07-29 13:20:00,13.96,13.99,13.96,13.96,219833.0,10.466,10.4885,10.466,10.466,219833.0
2016-07-29 13:25:00,13.96,13.97,13.96,13.96,28700.0,10.466,10.4735,10.466,10.466,28700.0
2016-07-29 13:30:00,13.96,14.0,13.96,14.0,185436.0,10.466,10.496,10.466,10.496,185436.0
2016-07-29 13:35:00,14.0,14.02,13.99,14.01,125285.0,10.496,10.511,10.4885,10.5035,125285.0
2016-07-29 13:40:00,14.01,14.08,14.0,14.08,476140.0,10.5035,10.5559,10.496,10.5559,476140.0
2016-07-29 13:45:00,14.08,14.11,14.04,14.1,294950.0,10.5559,10.5784,10.5259,10.5709,294950.0
2016-07-29 13:50:00,14.09,14.13,14.09,14.11,256878.0,10.5634,10.5934,10.5634,10.5784,256878.0
2016-07-29 13:55:00,14.11,14.11,14.09,14.1,165993.0,10.5784,10.5784,10.5634,10.5709,165993.0
2016-07-29 14:00:00,14.1,14.1,14.06,14.06,90180.0,10.5709,10.5709,10.5409,10.5409,90180.0
2016-07-29 14:05:00,14.06,14.07,14.06,14.06,50372.0,10.5409,10.5484,10.5409,10.5409,50372.0
2016-07-29 14:10:00,14.06,14.07,14.03,14.04,142128.0,10.5409,10.5484,10.5185,10.5259,142128.0
2016-07-29 14:15:00,14.05,14.06,14.04,14.05,132757.0,10.5334,10.5409,10.5259,10.5334,132757.0
2016-07-29 14:20:00,14.06,14.11,14.05,14.11,102750.0,10.5409,10.5784,10.5334,10.5784,102750.0
2016-07-29 14:25:00,14.11,14.13,14.1,14.11,145017.0,10.5784,10.5934,10.5709,10.5784,145017.0
2016-07-29 14:30:00,14.11,14.11,14.09,14.1,125670.0,10.5784,10.5784,10.5634,10.5709,125670.0
2016-07-29 14:35:00,14.1,14.1,14.06,14.07,104131.0,10.5709,10.5709,10.5409,10.5484,104131.0
2016-07-29 14:40:00,14.06,14.06,14.04,14.04,120592.0,10.5409,10.5409,10.5259,10.5259,120592.0
2016-07-29 14:45:00,14.04,14.05,14.02,14.04,295769.0,10.5259,10.5334,10.511,10.5259,295769.0
2016-07-29 14:50:00,14.04,14.05,14.04,14.05,61785.0,10.5259,10.5334,10.5259,10.5334,61785.0
2016-07-29 14:55:00,14.05,14.07,14.04,14.06,282321.0,10.5334,10.5484,10.5259,10.5409,282321.0
2016-07-29 15:00:00,14.06,14.06,14.05,14.06,83065.0,10.5409,10.5409,10.5334,10.5409,83065.0
2016-07-29 15:05:00,14.06,14.06,14.02,14.04,266812.0,10.5409,10.5409,10.511,10.5259,266812.0
2016-07-29 15:10:00,14.03,14.07,14.03,14.07,155712.0,10.5185,10.5484,10.5185,10.5484,155712.0
2016-07-29 15:15:00,14.07,14.07,14.06,14.07,58731.0,10.5484,10.5484,10.5409,10.5484,58731.0
2016-07-29 15:20:00,14.07,14.07,14.06,14.07,99200.0,10.5484,10.5484,10.5409,10.5484,99200.0
2016-07-29 15:25:00,14.07,14.07,14.05,14.06,138678.0,10.5484,10.5484,10.5334,10.5409,138678.0
2016-07-29 15:30:00,14.05,14.07,14.05,14.07,158519.0,10.5334,10.5484,10.5334,10.5484,158519.0
2016-07-29 15:35:00,14.07,14.07,14.05,14.06,232498.0,10.5484,10.5484,10.5334,10.5409,232498.0
2016-07-29 15:40:00,14.05,14.05,14.01,14.02,799250.0,10.5334,10.5334,10.5035,10.511,799250.0
2016-07-29 15:45:00,14.03,14.03,13.99,14.0,1690179.0,10.5185,10.5185,10.4885,10.496,1690179.0
2016-07-29 15:50:00,14.01,14.02,14.0,14.02,576706.0,10.5035,10.511,10.496,10.511,576706.0
2016-07-29 15:55:00,14.02,14.03,14.01,14.02,718792.0,10.511,10.5185,10.5035,10.511,718792.0
2016-08-01 09:30:00,14.04,14.1,14.03,14.09,249532.0,10.5259,10.5709,10.5185,10.5634,249532.0
2016-08-01 09:35:00,14.09,14.09,14.06,14.07,120621.0,10.5634,10.5634,10.5409,10.5484,120621.0
2016-08-01 09:40:00,14.08,14.09,14.06,14.07,156984.0,10.5559,10.5634,10.5409,10.5484,156984.0
2016-08-01 09:45:00,14.07,14.1,14.06,14.07,121647.0,10.5484,10.5709,10.5409,10.5484,121647.0
2016-08-01 09:50:00,14.07,14.1,14.06,14.1,118728.0,10.5484,10.5709,10.5409,10.5709,118728.0
2016-08-01 09:55:00,14.1,14.13,14.09,14.13,149320.0,10.5709,10.5934,10.5634,10.5934,149320.0
2016-08-01 10:00:00,14.13,14.13,14.06,14.06,165980.0,10.5934,10.5934,10.5409,10.5409,165980.0
2016-08-01 10:05:00,14.07,14.09,14.05,14.05,96363.0,10.5484,10.5634,10.5334,10.5334,96363.0
2016-08-01 10:10:00,14.05,14.09,14.04,14.05,71178.0,10.5334,10.5634,10.5259,10.5334,71178.0
2016-08-01 10:15:00,14.06,14.12,14.05,14.1,123154.0,10.5409,10.5859,10.5334,10.5709,123154.0
2016-08-01 10:20:00,14.1,14.1,14.05,14.06,73297.0,10.5709,10.5709,10.5334,10.5409,73297.0
2016-08-01 10:25:00,14.06,14.1,14.06,14.07,54721.0,10.5409,10.5709,10.5409,10.5484,54721.0
2016-08-01 10:30:00,14.07,14.08,14.05,14.05,52678.0,10.5484,10.5559,10.5334,10.5334,52678.0
2016-08-01 10:35:00,14.05,14.05,14.02,14.02,82896.0,10.5334,10.5334,10.511,10.511,82896.0
2016-08-01 10:40:00,14.02,14.06,14.02,14.05,84610.0,10.511,10.5409,10.511,10.5334,84610.0
2016-08-01 10:45:00,14.05,14.09,14.04,14.09,71138.0,10.5334,10.5634,10.5259,10.5634,71138.0
2016-08-01 10:50:00,14.09,14.09,14.06,14.07,54185.0,10.5634,10.5634,10.5409,10.5484,54185.0
2016-08-01 10:55:00,14.07,14.09,14.06,14.09,73172.0,10.5484,10.5634,10.5409,10.5634,73172.0
2016-08-01 11:00:00,14.08,14.14,14.08,14.12,253471.0,10.5559,10.6009,10.5559,10.5859,253471.0
2016-08-01 11:05:00,14.12,14.15,14.12,14.14,101810.0,10.5859,10.6084,10.5859,10.6009,101810.0
2016-08-01 11:10:00,14.14,14.16,14.14,14.14,57716.0,10.6009,10.6159,10.6009,10.6009,57716.0
2016-08-01 11:15:00,14.15,14.15,14.13,14.14,118092.0,10.6084,10.6084,10.5934,10.6009,118092.0
2016-08-01 11:20:00,14.14,14.15,14.13,14.14,113965.0,10.6009,10.6084,10.5934,10.6009,113965.0
2016-08-01 11:25:00,14.15,14.16,14.14,14.14,91503.0,10.6084,10.6159,10.6009,10.6009,91503.0
2016-08-01 11:30:00,14.14,14.18,14.14,14.18,73799.0,10.6009,10.6309,10.6009,10.6309,73799.0
2016-08-01 11:35:00,14.17,14.19,14.16,14.18,549721.0,10.6234,10.6384,10.6159,10.6309,549721.0
2016-08-01 11:40:00,14.18,14.18,14.15,14.18,121334.0,10.6309,10.6309,10.6084,10.6309,121334.0
2016-08-01 11:45:00,14.18,14.2,14.17,14.2,101478.0,10.6309,10.6459,10.6234,10.6459,101478.0
2016-08-01 11:50:00,14.2,14.2,14.18,14.19,231737.0,10.6459,10.6459,10.6309,10.6384,231737.0
2016-08-01 11:55:00,14.19,14.2,14.18,14.18,51333.0,10.6384,10.6459,10.6309,10.6309,51333.0
2016-08-01 12:00:00,14.18,14.19,14.18,14.19,52536.0,10.6309,10.6384,10.6309,10.6384,52536.0
2016-08-01 12:05:00,14.19,14.19,14.14,14.17,178827.0,10.6384,10.6384,10.6009,10.6234,178827.0
2016-08-01 12:10:00,14.17,14.18,14.15,14.15,268958.0,10.6234,10.6309,10.6084,10.6084,268958.0
2016-08-01 12:15:00,14.15,14.16,14.13,14.13,217251.0,10.6084,10.6159,10.5934,10.5934,217251.0
2016-08-01 12:20:00,14.13,14.14,14.1,14.11,55541.0,10.5934,10.6009,10.5709,10.5784,55541.0
2016-08-01 12:25:00,14.1,14.12,14.09,14.12,187127.0,10.5709,10.5859,10.5634,10.5859,187127.0
2016-08-01 12:30:00,14.12,14.15,14.11,14.13,311858.0,10.5859,10.6084,10.5784,10.5934,311858.0
2016-08-01 12:35:00,14.13,14.15,14.12,14.15,80924.0,10.5934,10.6084,10.5859,10.6084,80924.0
2016-08-01 12:40:00,14.15,14.16,14.14,14.16,46393.0,10.6084,10.6159,10.6009,10.6159,46393.0
2016-08-01 12:45:00,14.16,14.16,14.14,14.16,69836.0,10.6159,10.6159,10.6009,10.6159,69836.0
2016-08-01 12:50:00,14.16,14.18,14.15,14.16,89576.0,10.6159,10.6309,10.6084,10.6159,89576.0
2016-08-01 12:55:00,14.16,14.19,14.15,14.18,83585.0,10.6159,10.6384,10.6084,10.6309,83585.0
2016-08-01 13:00:00,14.19,14.2,14.17,14.17,141836.0,10.6384,10.6459,10.6234,10.6234,141836.0
2016-08-01 13:05:00,14.18,14.18,14.17,14.17,16114.0,10.6309,10.6309,10.6234,10.6234,16114.0
2016-08-01 13:10:00,14.17,14.2,14.17,14.2,469315.0,10.6234,10.6459,10.6234,10.6459,469315.0
2016-08-01 13:15:00,14.2,14.23,14.19,14.22,118934.0,10.6459,10.6684,10.6384,10.6609,118934.0
2016-08-01 13:20:00,14.23,14.23,14.21,14.23,185493.0,10.6684,10.6684,10.6534,10.6684,185493.0
2016-08-01 13:25:00,14.23,14.24,14.22,14.22,212771.0,10.6684,10.6759,10.6609,10.6609,212771.0
2016-08-01 13:30:00,14.23,14.23,14.2,14.2,55068.0,10.6684,10.6684,10.6459,10.6459,55068.0
2016-08-01 13:35:00,14.21,14.22,14.2,14.21,93018.0,10.6534,10.6609,10.6459,10.6534,93018.0
2016-08-01 13:40:00,14.21,14.22,14.2,14.21,71543.0,10.6534,10.6609,10.6459,10.6534,71543.0
2016-08-01 13:45:00,14.21,14.23,14.19,14.19,316831.0,10.6534,10.6684,10.6384,10.6384,316831.0
2016-08-01 13:50:00,14.19,14.2,14.17,14.17,30929.0,10.6384,10.6459,10.6234,10.6234,30929.0
2016-08-01 13:55:00,14.17,14.22,14.17,14.22,139037.0,10.6234,10.6609,10.6234,10.6609,139037.0
2016-08-01 14:00:00,14.22,14.23,14.2,14.2,68019.0,10.6609,10.6684,10.6459,10.6459,68019.0
2016-08-01 14:05:00,14.21,14.22,14.2,14.22,39242.0,10.6534,10.6609,10.6459,10.6609,39242.0
2016-08-01 14:10:00,14.22,14.22,14.18,14.2,123242.0,10.6609,10.6609,10.6309,10.6459,123242.0
2016-08-01 14:15:00,14.19,14.21,14.18,14.19,144871.0,10.6384,10.6534,10.6309,10.6384,144871.0
2016-08-01 14:20:00,14.19,14.2,14.17,14.18,106263.0,10.6384,10.6459,10.6234,10.6309,106263.0
2016-08-01 14:25:00,14.18,14.2,14.17,14.18,63099.0,10.6309,10.6459,10.6234,10.6309,63099.0
2016-08-01 14:30:00,14.17,14.18,14.15,14.16,103922.0,10.6234,10.6309,10.6084,10.6159,103922.0
2016-08-01 14:35:00,14.16,14.18,14.15,14.15,137437.0,10.6159,10.6309,10.6084,10.6084,137437.0
2016-08-01 14:40:00,14.16,14.16,14.13,14.16,228672.0,10.6159,10.6159,10.5934,10.6159,228672.0
2016-08-01 14:45:00,14.16,14.17,14.14,14.16,149748.0,10.6159,10.6234,10.6009,10.6159,149748.0
2016-08-01 14:50:00,14.16,14.16,14.15,14.16,64878.0,10.6159,10.6159,10.6084,10.6159,64878.0
2016-08-01 14:55:00,14.16,14.21,14.15,14.2,621732.0,10.6159,10.6534,10.6084,10.6459,621732.0
2016-08-01 15:00:00,14.19,14.2,14.19,14.2,133919.0,10.6384,10.6459,10.6384,10.6459,133919.0
2016-08-01 15:05:00,14.2,14.2,14.17,14.18,145870.0,10.6459,10.6459,10.6234,10.6309,145870.0
2016-08-01 15:10:00,14.17,14.18,14.15,14.17,233179.0,10.6234,10.6309,10.6084,10.6234,233179.0
2016-08-01 15:15:00,14.17,14.17,14.15,14.17,134880.0,10.6234,10.6234,10.6084,10.6234,134880.0
2016-08-01 15:20:00,14.16,14.17,14.15,14.17,174490.0,10.6159,10.6234,10.6084,10.6234,174490.0
2016-08-01 15:25:00,14.17,14.17,14.13,14.14,378667.0,10.6234,10.6234,10.5934,10.6009,378667.0
2016-08-01 15:30:00,14.14,14.16,14.12,14.13,403339.0,10.6009,10.6159,10.5859,10.5934,403339.0
2016-08-01 15:35:00,14.13,14.13,14.1,14.1,300393.0,10.5934,10.5934,10.5709,10.5709,300393.0
2016-08-01 15:40:00,14.1,14.11,14.09,14.11,584874.0,10.5709,10.5784,10.5634,10.5784,584874.0
2016-08-01 15:45:00,14.11,14.16,14.1,14.16,273213.0,10.5784,10.6159,10.5709,10.6159,273213.0
2016-08-01 15:50:00,14.16,14.16,14.12,14.16,538244.0,10.6159,10.6159,10.5859,10.6159,538244.0
2016-08-01 15:55:00,14.16,14.18,14.15,14.17,660888.0,10.6159,10.6309,10.6084,10.6234,660888.0
2016-08-02 09:30:00,13.92,14.18,13.92,14.1,261913.0,10.436,10.6309,10.436,10.5709,261913.0
2016-08-02 09:35:00,14.1,14.14,14.07,14.09,125199.0,10.5709,10.6009,10.5484,10.5634,125199.0
2016-08-02 09:40:00,14.09,14.11,14.03,14.08,173682.0,10.5634,10.5784,10.5185,10.5559,173682.0
2016-08-02 09:45:00,14.07,14.09,14.04,14.06,124885.0,10.5484,10.5634,10.5259,10.5409,124885.0
2016-08-02 09:50:00,14.07,14.08,14.02,14.04,83836.0,10.5484,10.5559,10.511,10.5259,83836.0
2016-08-02 09:55:00,14.04,14.05,14.02,14.03,73984.0,10.5259,10.5334,10.511,10.5185,73984.0
2016-08-02 10:00:00,14.02,14.03,13.97,13.99,82046.0,10.511,10.5185,10.4735,10.4885,82046.0
2016-08-02 10:05:00,13.99,14.0,13.92,13.92,116232.0,10.4885,10.496,10.436,10.436,116232.0
2016-08-02 10:10:00,13.92,13.94,13.87,13.91,84994.0,10.436,10.451,10.3985,10.4285,84994.0
2016-08-02 10:15:00,13.9,13.94,13.89,13.92,122821.0,10.421,10.451,10.4135,10.436,122821.0
2016-08-02 10:20:00,13.92,13.98,13.91,13.96,98882.0,10.436,10.481,10.4285,10.466,98882.0
2016-08-02 10:25:00,13.97,14.01,13.94,14.01,191026.0,10.4735,10.5035,10.451,10.5035,191026.0
2016-08-02 10:30:00,14.0,14.06,13.98,14.06,160280.0,10.496,10.5409,10.481,10.5409,160280.0
2016-08-02 10:35:00,14.06,14.06,14.03,14.05,195485.0,10.5409,10.5409,10.5185,10.5334,195485.0
2016-08-02 10:40:00,14.05,14.05,13.99,14.02,134555.0,10.5334,10.5334,10.4885,10.511,134555.0
2016-08-02 10:45:00,14.02,14.02,13.97,13.98,199470.0,10.511,10.511,10.4735,10.481,199470.0
2016-08-02 10:50:00,13.98,13.98,13.96,13.98,105297.0,10.481,10.481,10.466,10.481,105297.0
2016-08-02 10:55:00,13.98,14.02,13.97,13.98,156455.0,10.481,10.511,10.4735,10.481,156455.0
2016-08-02 11:00:00,13.99,14.01,13.98,14.0,100958.0,10.4885,10.5035,10.481,10.496,100958.0
2016-08-02 11:05:00,14.0,14.02,13.99,14.02,99425.0,10.496,10.511,10.4885,10.511,99425.0
2016-08-02 11:10:00,14.02,14.05,14.01,14.05,120793.0,10.511,10.5334,10.5035,10.5334,120793.0
2016-08-02 11:15:00,14.05,14.05,14.0,14.01,93677.0,10.5334,10.5334,10.496,10.5035,93677.0
2016-08-02 11:20:00,14.01,14.03,14.0,14.01,91226.0,10.5035,10.5185,10.496,10.5035,91226.0
2016-08-02 11:25:00,14.01,14.02,13.98,14.0,84254.0,10.5035,10.511,10.481,10.496,84254.0
2016-08-02 11:30:00,14.0,14.0,13.98,13.99,73127.0,10.496,10.496,10.481,10.4885,73127.0
2016-08-02 11:35:00,13.98,13.99,13.94,13.95,60578.0,10.481,10.4885,10.451,10.4585,60578.0
2016-08-02 11:40:00,13.95,13.96,13.93,13.96,73108.0,10.4585,10.466,10.4435,10.466,73108.0
2016-08-02 11:45:00,13.96,13.99,13.95,13.99,59062.0,10.466,10.4885,10.4585,10.4885,59062.0
2016-08-02 11:50:00,13.99,13.99,13.96,13.96,48872.0,10.4885,10.4885,10.466,10.466,48872.0
2016-08-02 11:55:00,13.96,13.97,13.94,13.96,50684.0,10.466,10.4735,10.451,10.466,50684.0
2016-08-02 12:00:00,13.96,13.98,13.95,13.98,47573.0,10.466,10.481,10.4585,10.481,47573.0
2016-08-02 12:05:00,13.98,14.0,13.95,14.0,88440.0,10.481,10.496,10.4585,10.496,88440.0
2016-08-02 12:10:00,14.0,14.03,13.99,14.03,108750.0,10.496,10.5185,10.4885,10.5185,108750.0
2016-08-02 12:15:00,14.03,14.03,14.01,14.02,76284.0,10.5185,10.5185,10.5035,10.511,76284.0
2016-08-02 12:20:00,14.02,14.03,14.01,14.03,49649.0,10.511,10.5185,10.5035,10.5185,49649.0
2016-08-02 12:25:00,14.02,14.03,13.99,14.0,95787.0,10.511,10.5185,10.4885,10.496,95787.0
2016-08-02 12:30:00,14.0,14.01,13.99,14.0,58214.0,10.496,10.5035,10.4885,10.496,58214.0
2016-08-02 12:35:00,14.0,14.0,13.99,14.0,53779.0,10.496,10.496,10.4885,10.496,53779.0
2016-08-02 12:40:00,14.0,14.01,13.99,14.01,59983.0,10.496,10.5035,10.4885,10.5035,59983.0
2016-08-02 12:45:00,14.01,14.01,13.99,14.0,38193.0,10.5035,10.5035,10.4885,10.496,38193.0
2016-08-02 12:50:00,13.99,14.0,13.96,13.96,58272.0,10.4885,10.496,10.466,10.466,58272.0
2016-08-02 12:55:00,13.96,13.97,13.94,13.94,45472.0,10.466,10.4735,10.451,10.451,45472.0
2016-08-02 13:00:00,13.94,13.95,13.91,13.92,182884.0,10.451,10.4585,10.4285,10.436,182884.0
2016-08-02 13:05:00,13.92,13.93,13.89,13.89,80646.0,10.436,10.4435,10.4135,10.4135,80646.0
2016-08-02 13:10:00,13.89,13.9,13.88,13.89,70121.0,10.4135,10.421,10.406,10.4135,70121.0
2016-08-02 13:15:00,13.89,13.9,13.88,13.88,35125.0,10.4135,10.421,10.406,10.406,35125.0
2016-08-02 13:20:00,13.88,13.89,13.87,13.88,72741.0,10.406,10.4135,10.3985,10.406,72741.0
2016-08-02 13:25:00,13.89,13.9,13.88,13.9,56347.0,10.4135,10.421,10.406,10.421,56347.0
2016-08-02 13:30:00,13.9,13.9,13.88,13.89,49660.0,10.421,10.421,10.406,10.4135,49660.0
2016-08-02 13:35:00,13.89,13.89,13.87,13.88,75353.0,10.4135,10.4135,10.3985,10.406,75353.0
2016-08-02 13:40:00,13.88,13.88,13.85,13.87,81566.0,10.406,10.406,10.3835,10.3985,81566.0
2016-08-02 13:45:00,13.87,13.91,13.86,13.9,80864.0,10.3985,10.4285,10.391,10.421,80864.0
2016-08-02 13:50:00,13.9,13.92,13.89,13.92,59487.0,10.421,10.436,10.4135,10.436,59487.0
2016-08-02 13:55:00,13.92,13.94,13.91,13.93,83098.0,10.436,10.451,10.4285,10.4435,83098.0
2016-08-02 14:00:00,13.92,13.93,13.9,13.9,128077.0,10.436,10.4435,10.421,10.421,128077.0
2016-08-02 14:05:00,13.9,13.95,13.89,13.94,99536.0,10.421,10.4585,10.4135,10.451,99536.0
2016-08-02 14:10:00,13.94,13.95,13.94,13.95,49317.0,10.451,10.4585,10.451,10.4585,49317.0
2016-08-02 14:15:00,13.95,13.95,13.92,13.93,65560.0,10.4585,10.4585,10.436,10.4435,65560.0
2016-08-02 14:20:00,13.93,13.98,13.92,13.98,98840.0,10.4435,10.481,10.436,10.481,98840.0
2016-08-02 14:25:00,13.98,14.0,13.97,13.97,142128.0,10.481,10.496,10.4735,10.4735,142128.0
2016-08-02 14:30:00,13.97,13.98,13.96,13.98,54544.0,10.4735,10.481,10.466,10.481,54544.0
2016-08-02 14:35:00,13.98,13.99,13.95,13.95,114299.0,10.481,10.4885,10.4585,10.4585,114299.0
2016-08-02 14:40:00,13.96,13.98,13.95,13.98,117151.0,10.466,10.481,10.4585,10.481,117151.0
2016-08-02 14:45:00,13.99,14.01,13.98,14.0,105364.0,10.4885,10.5035,10.481,10.496,105364.0
2016-08-02 14:50:00,14.01,14.01,13.99,14.0,69678.0,10.5035,10.5035,10.4885,10.496,69678.0
2016-08-02 14:55:00,14.0,14.01,13.98,14.01,226853.0,10.496,10.5035,10.481,10.5035,226853.0
2016-08-02 15:00:00,14.01,14.02,14.0,14.01,80648.0,10.5035,10.511,10.496,10.5035,80648.0
2016-08-02 15:05:00,14.01,14.02,14.0,14.01,216646.0,10.5035,10.511,10.496,10.5035,216646.0
2016-08-02 15:10:00,14.01,14.03,14.0,14.03,223168.0,10.5035,10.5185,10.496,10.5185,223168.0
2016-08-02 15:15:00,14.03,14.04,14.02,14.04,109133.0,10.5185,10.5259,10.511,10.5259,109133.0
2016-08-02 15:20:00,14.04,14.05,14.02,14.04,163923.0,10.5259,10.5334,10.511,10.5259,163923.0
2016-08-02 15:25:00,14.04,14.05,14.03,14.04,175972.0,10.5259,10.5334,10.5185,10.5259,175972.0
2016-08-02 15:30:00,14.04,14.07,14.03,14.07,169809.0,10.5259,10.5484,10.5185,10.5484,169809.0
2016-08-02 15:35:00,14.07,14.07,14.05,14.05,260701.0,10.5484,10.5484,10.5334,10.5334,260701.0
2016-08-02 15:40:00,14.06,14.06,14.02,14.04,324492.0,10.5409,10.5409,10.511,10.5259,324492.0
2016-08-02 15:45:00,14.03,14.05,14.03,14.05,252195.0,10.5185,10.5334,10.5185,10.5334,252195.0
2016-08-02 15:50:00,14.04,14.06,14.04,14.06,385632.0,10.5259,10.5409,10.5259,10.5409,385632.0
2016-08-02 15:55:00,14.06,14.06,14.05,14.06,695681.0,10.5409,10.5409,10.5334,10.5409,695681.0
2016-08-03 09:30:00,14.05,14.12,14.04,14.06,160942.0,10.5334,10.5859,10.5259,10.5409,160942.0
2016-08-03 09:35:00,14.07,14.1,14.04,14.09,135683.0,10.5484,10.5709,10.5259,10.5634,135683.0
2016-08-03 09:40:00,14.08,14.09,14.05,14.09,135947.0,10.5559,10.5634,10.5334,10.5634,135947.0
2016-08-03 09:45:00,14.09,14.13,14.07,14.12,131470.0,10.5634,10.5934,10.5484,10.5859,131470.0
2016-08-03 09:50:00,14.12,14.18,14.1,14.17,115607.0,10.5859,10.6309,10.5709,10.6234,115607.0
2016-08-03 09:55:00,14.16,14.17,14.14,14.16,50135.0,10.6159,10.6234,10.6009,10.6159,50135.0
2016-08-03 10:00:00,14.17,14.17,14.13,14.17,118520.0,10.6234,10.6234,10.5934,10.6234,118520.0
2016-08-03 10:05:00,14.17,14.19,14.15,14.16,65409.0,10.6234,10.6384,10.6084,10.6159,65409.0
2016-08-03 10:10:00,14.16,14.2,14.16,14.2,39006.0,10.6159,10.6459,10.6159,10.6459,39006.0
2016-08-03 10:15:00,14.2,14.2,14.18,14.19,64880.0,10.6459,10.6459,10.6309,10.6384,64880.0
2016-08-03 10:20:00,14.18,14.24,14.18,14.24,110312.0,10.6309,10.6759,10.6309,10.6759,110312.0
2016-08-03 10:25:00,14.24,14.24,14.2,14.2,119088.0,10.6759,10.6759,10.6459,10.6459,119088.0
2016-08-03 10:30:00,14.2,14.23,14.16,14.22,166426.0,10.6459,10.6684,10.6159,10.6609,166426.0
2016-08-03 10:35:00,14.22,14.24,14.21,14.24,72367.0,10.6609,10.6759,10.6534,10.6759,72367.0
2016-08-03 10:40:00,14.24,14.24,14.22,14.22,31638.0,10.6759,10.6759,10.6609,10.6609,31638.0
2016-08-03 10:45:00,14.22,14.24,14.21,14.23,81302.0,10.6609,10.6759,10.6534,10.6684,81302.0
2016-08-03 10:50:00,14.24,14.25,14.21,14.22,130661.0,10.6759,10.6834,10.6534,10.6609,130661.0
2016-08-03 10:55:00,14.21,14.23,14.19,14.2,53425.0,10.6534,10.6684,10.6384,10.6459,53425.0
2016-08-03 11:00:00,14.2,14.21,14.18,14.2,64928.0,10.6459,10.6534,10.6309,10.6459,64928.0
2016-08-03 11:05:00,14.21,14.23,14.2,14.21,57109.0,10.6534,10.6684,10.6459,10.6534,57109.0
2016-08-03 11:10:00,14.21,14.23,14.21,14.23,54008.0,10.6534,10.6684,10.6534,10.6684,54008.0
2016-08-03 11:15:00,14.23,14.23,14.2,14.2,86336.0,10.6684,10.6684,10.6459,10.6459,86336.0
2016-08-03 11:20:00,14.2,14.22,14.2,14.21,48310.0,10.6459,10.6609,10.6459,10.6534,48310.0
2016-08-03 11:25:00,14.21,14.22,14.2,14.21,79495.0,10.6534,10.6609,10.6459,10.6534,79495.0
2016-08-03 11:30:00,14.21,14.22,14.2,14.21,28088.0,10.6534,10.6609,10.6459,10.6534,28088.0
2016-08-03 11:35:00,14.21,14.23,14.19,14.22,181693.0,10.6534,10.6684,10.6384,10.6609,181693.0
2016-08-03 11:40:00,14.21,14.22,14.2,14.2,53155.0,10.6534,10.6609,10.6459,10.6459,53155.0
2016-08-03 11:45:00,14.2,14.22,14.19,14.21,91225.0,10.6459,10.6609,10.6384,10.6534,91225.0
2016-08-03 11:50:00,14.21,14.22,14.21,14.21,22191.0,10.6534,10.6609,10.6534,10.6534,22191.0
2016-08-03 11:55:00,14.21,14.22,14.21,14.21,20725.0,10.6534,10.6609,10.6534,10.6534,20725.0
2016-08-03 12:00:00,14.21,14.22,14.21,14.21,87751.0,10.6534,10.6609,10.6534,10.6534,87751.0
2016-08-03 12:05:00,14.21,14.22,14.2,14.21,82548.0,10.6534,10.6609,10.6459,10.6534,82548.0
2016-08-03 12:10:00,14.21,14.22,14.21,14.21,19914.0,10.6534,10.6609,10.6534,10.6534,19914.0
2016-08-03 12:15:00,14.21,14.23,14.2,14.23,116817.0,10.6534,10.6684,10.6459,10.6684,116817.0
2016-08-03 12:20:00,14.23,14.23,14.2,14.21,78623.0,10.6684,10.6684,10.6459,10.6534,78623.0
2016-08-03 12:25:00,14.21,14.22,14.21,14.21,44627.0,10.6534,10.6609,10.6534,10.6534,44627.0
2016-08-03 12:30:00,14.21,14.23,14.21,14.23,55195.0,10.6534,10.6684,10.6534,10.6684,55195.0
2016-08-03 12:35:00,14.23,14.23,14.21,14.21,55210.0,10.6684,10.6684,10.6534,10.6534,55210.0
2016-08-03 12:40:00,14.21,14.23,14.21,14.22,75307.0,10.6534,10.6684,10.6534,10.6609,75307.0
2016-08-03 12:45:00,14.23,14.23,14.21,14.21,31074.0,10.6684,10.6684,10.6534,10.6534,31074.0
2016-08-03 12:50:00,14.21,14.23,14.21,14.23,242421.0,10.6534,10.6684,10.6534,10.6684,242421.0
2016-08-03 12:55:00,14.23,14.28,14.21,14.28,257550.0,10.6684,10.7059,10.6534,10.7059,257550.0
2016-08-03 13:00:00,14.28,14.3,14.27,14.29,213435.0,10.7059,10.7209,10.6984,10.7134,213435.0
2016-08-03 13:05:00,14.29,14.29,14.27,14.28,35225.0,10.7134,10.7134,10.6984,10.7059,35225.0
2016-08-03 13:10:00,14.27,14.28,14.27,14.27,18307.0,10.6984,10.7059,10.6984,10.6984,18307.0
2016-08-03 13:15:00,14.28,14.29,14.27,14.27,64528.0,10.7059,10.7134,10.6984,10.6984,64528.0
2016-08-03 13:20:00,14.27,14.28,14.27,14.28,12697.0,10.6984,10.7059,10.6984,10.7059,12697.0
2016-08-03 13:25:00,14.28,14.28,14.27,14.28,28392.0,10.7059,10.7059,10.6984,10.7059,28392.0
2016-08-03 13:30:00,14.28,14.28,14.27,14.28,22711.0,10.7059,10.7059,10.6984,10.7059,22711.0
2016-08-03 13:35:00,14.28,14.3,14.27,14.28,115082.0,10.7059,10.7209,10.6984,10.7059,115082.0
2016-08-03 13:40:00,14.29,14.3,14.28,14.29,110858.0,10.7134,10.7209,10.7059,10.7134,110858.0
2016-08-03 13:45:00,14.29,14.3,14.29,14.29,20899.0,10.7134,10.7209,10.7134,10.7134,20899.0
2016-08-03 13:50:00,14.29,14.3,14.28,14.29,96444.0,10.7134,10.7209,10.7059,10.7134,96444.0
2016-08-03 13:55:00,14.29,14.29,14.28,14.28,30306.0,10.7134,10.7134,10.7059,10.7059,30306.0
2016-08-03 14:00:00,14.28,14.3,14.28,14.29,64092.0,10.7059,10.7209,10.7059,10.7134,64092.0
2016-08-03 14:05:00,14.29,14.35,14.29,14.35,220107.0,10.7134,10.7584,10.7134,10.7584,220107.0
2016-08-03 14:10:00,14.34,14.35,14.32,14.35,327130.0,10.7509,10.7584,10.7359,10.7584,327130.0
2016-08-03 14:15:00,14.34,14.35,14.32,14.32,228214.0,10.7509,10.7584,10.7359,10.7359,228214.0
2016-08-03 14:20:00,14.33,14.34,14.32,14.32,77809.0,10.7434,10.7509,10.7359,10.7359,77809.0
2016-08-03 14:25:00,14.32,14.33,14.3,14.3,71188.0,10.7359,10.7434,10.7209,10.7209,71188.0
2016-08-03 14:30:00,14.3,14.33,14.3,14.33,84078.0,10.7209,10.7434,10.7209,10.7434,84078.0
2016-08-03 14:35:00,14.33,14.33,14.31,14.32,63068.0,10.7434,10.7434,10.7284,10.7359,63068.0
2016-08-03 14:40:00,14.31,14.32,14.29,14.29,80605.0,10.7284,10.7359,10.7134,10.7134,80605.0
2016-08-03 14:45:00,14.29,14.3,14.28,14.29,61465.0,10.7134,10.7209,10.7059,10.7134,61465.0
2016-08-03 14:50:00,14.29,14.31,14.28,14.31,97194.0,10.7134,10.7284,10.7059,10.7284,97194.0
2016-08-03 14:55:00,14.31,14.31,14.29,14.29,60497.0,10.7284,10.7284,10.7134,10.7134,60497.0
2016-08-03 15:00:00,14.29,14.3,14.28,14.28,52271.0,10.7134,10.7209,10.7059,10.7059,52271.0
2016-08-03 15:05:00,14.29,14.29,14.28,14.28,107725.0,10.7134,10.7134,10.7059,10.7059,107725.0
2016-08-03 15:10:00,14.28,14.29,14.28,14.29,35621.0,10.7059,10.7134,10.7059,10.7134,35621.0
2016-08-03 15:15:00,14.29,14.3,14.28,14.3,86061.0,10.7134,10.7209,10.7059,10.7209,86061.0
2016-08-03 15:20:00,14.3,14.31,14.28,14.31,161983.0,10.7209,10.7284,10.7059,10.7284,161983.0
2016-08-03 15:25:00,14.31,14.33,14.3,14.33,128303.0,10.7284,10.7434,10.7209,10.7434,128303.0
2016-08-03 15:30:00,14.33,14.33,14.28,14.29,444426.0,10.7434,10.7434,10.7059,10.7134,444426.0
2016-08-03 15:35:00,14.29,14.3,14.28,14.29,156738.0,10.7134,10.7209,10.7059,10.7134,156738.0
2016-08-03 15:40:00,14.29,14.29,14.28,14.28,89700.0,10.7134,10.7134,10.7059,10.7059,89700.0
2016-08-03 15:45:00,14.29,14.3,14.28,14.29,305709.0,10.7134,10.7209,10.7059,10.7134,305709.0
2016-08-03 15:50:00,14.3,14.31,14.28,14.29,501153.0,10.7209,10.7284,10.7059,10.7134,501153.0
2016-08-03 15:55:00,14.29,14.3,14.28,14.3,679690.0,10.7134,10.7209,10.7059,10.7209,679690.0
2016-08-04 09:30:00,14.33,14.34,14.23,14.32,327300.0,10.7434,10.7509,10.6684,10.7359,327300.0
2016-08-04 09:35:00,14.32,14.38,14.31,14.32,419046.0,10.7359,10.7809,10.7284,10.7359,419046.0
2016-08-04 09:40:00,14.32,14.33,14.25,14.28,241878.0,10.7359,10.7434,10.6834,10.7059,241878.0
2016-08-04 09:45:00,14.29,14.3,14.26,14.26,198161.0,10.7134,10.7209,10.6909,10.6909,198161.0
2016-08-04 09:50:00,14.26,14.27,14.22,14.25,291325.0,10.6909,10.6984,10.6609,10.6834,291325.0
2016-08-04 09:55:00,14.25,14.25,14.22,14.24,121194.0,10.6834,10.6834,10.6609,10.6759,121194.0
2016-08-04 10:00:00,14.25,14.25,14.19,14.24,188038.0,10.6834,10.6834,10.6384,10.6759,188038.0
2016-08-04 10:05:00,14.24,14.25,14.14,14.16,336975.0,10.6759,10.6834,10.6009,10.6159,336975.0
2016-08-04 10:10:00,14.16,14.18,14.15,14.17,177947.0,10.6159,10.6309,10.6084,10.6234,177947.0
2016-08-04 10:15:00,14.18,14.18,14.15,14.15,503840.0,10.6309,10.6309,10.6084,10.6084,503840.0
2016-08-04 10:20:00,14.15,14.16,14.12,14.12,239745.0,10.6084,10.6159,10.5859,10.5859,239745.0
2016-08-04 10:25:00,14.13,14.13,14.11,14.11,74646.0,10.5934,10.5934,10.5784,10.5784,74646.0
2016-08-04 10:30:00,14.12,14.13,14.1,14.11,213547.0,10.5859,10.5934,10.5709,10.5784,213547.0
2016-08-04 10:35:00,14.11,14.13,14.1,14.13,121397.0,10.5784,10.5934,10.5709,10.5934,121397.0
2016-08-04 10:40:00,14.13,14.13,14.09,14.11,158700.0,10.5934,10.5934,10.5634,10.5784,158700.0
2016-08-04 10:45:00,14.11,14.12,14.1,14.12,63593.0,10.5784,10.5859,10.5709,10.5859,63593.0
2016-08-04 10:50:00,14.12,14.17,14.11,14.17,166032.0,10.5859,10.6234,10.5784,10.6234,166032.0
2016-08-04 10:55:00,14.17,14.19,14.16,14.18,126628.0,10.6234,10.6384,10.6159,10.6309,126628.0
2016-08-04 11:00:00,14.18,14.2,14.16,14.19,117229.0,10.6309,10.6459,10.6159,10.6384,117229.0
2016-08-04 11:05:00,14.19,14.2,14.18,14.2,66295.0,10.6384,10.6459,10.6309,10.6459,66295.0
2016-08-04 11:10:00,14.2,14.2,14.18,14.19,63613.0,10.6459,10.6459,10.6309,10.6384,63613.0
2016-08-04 11:15:00,14.19,14.19,14.18,14.19,36899.0,10.6384,10.6384,10.6309,10.6384,36899.0
2016-08-04 11:20:00,14.19,14.2,14.18,14.19,50964.0,10.6384,10.6459,10.6309,10.6384,50964.0
2016-08-04 11:25:00,14.2,14.2,14.19,14.2,93339.0,10.6459,10.6459,10.6384,10.6459,93339.0
2016-08-04 11:30:00,14.19,14.2,14.18,14.19,61821.0,10.6384,10.6459,10.6309,10.6384,61821.0
2016-08-04 11:35:00,14.19,14.19,14.18,14.19,17514.0,10.6384,10.6384,10.6309,10.6384,17514.0
2016-08-04 11:40:00,14.19,14.2,14.18,14.18,134521.0,10.6384,10.6459,10.6309,10.6309,134521.0
2016-08-04 11:45:00,14.18,14.19,14.15,14.15,166097.0,10.6309,10.6384,10.6084,10.6084,166097.0
2016-08-04 11:50:00,14.15,14.16,14.15,14.16,38894.0,10.6084,10.6159,10.6084,10.6159,38894.0
2016-08-04 11:55:00,14.16,14.17,14.15,14.17,268947.0,10.6159,10.6234,10.6084,10.6234,268947.0
2016-08-04 12:00:00,14.17,14.19,14.16,14.19,84034.0,10.6234,10.6384,10.6159,10.6384,84034.0
2016-08-04 12:05:00,14.19,14.22,14.18,14.22,50544.0,10.6384,10.6609,10.6309,10.6609,50544.0
2016-08-04 12:10:00,14.21,14.24,14.2,14.23,88445.0,10.6534,10.6759,10.6459,10.6684,88445.0
2016-08-04 12:15:00,14.23,14.25,14.22,14.25,41421.0,10.6684,10.6834,10.6609,10.6834,41421.0
2016-08-04 12:20:00,14.25,14.25,14.23,14.25,71262.0,10.6834,10.6834,10.6684,10.6834,71262.0
2016-08-04 12:25:00,14.25,14.25,14.24,14.25,36521.0,10.6834,10.6834,10.6759,10.6834,36521.0
2016-08-04 12:30:00,14.25,14.25,14.23,14.24,72383.0,10.6834,10.6834,10.6684,10.6759,72383.0
2016-08-04 12:35:00,14.24,14.24,14.23,14.23,23962.0,10.6759,10.6759,10.6684,10.6684,23962.0
2016-08-04 12:40:00,14.24,14.24,14.23,14.24,23704.0,10.6759,10.6759,10.6684,10.6759,23704.0
2016-08-04 12:45:00,14.24,14.25,14.23,14.24,105875.0,10.6759,10.6834,10.6684,10.6759,105875.0
2016-08-04 12:50:00,14.24,14.24,14.21,14.21,105376.0,10.6759,10.6759,10.6534,10.6534,105376.0
2016-08-04 12:55:00,14.21,14.23,14.21,14.21,128564.0,10.6534,10.6684,10.6534,10.6534,128564.0
2016-08-04 13:00:00,14.22,14.22,14.21,14.22,16992.0,10.6609,10.6609,10.6534,10.6609,16992.0
2016-08-04 13:05:00,14.21,14.22,14.21,14.21,29802.0,10.6534,10.6609,10.6534,10.6534,29802.0
2016-08-04 13:10:00,14.21,14.22,14.18,14.18,98861.0,10.6534,10.6609,10.6309,10.6309,98861.0
2016-08-04 13:15:00,14.18,14.19,14.18,14.19,22972.0,10.6309,10.6384,10.6309,10.6384,22972.0
2016-08-04 13:20:00,14.19,14.19,14.18,14.19,33852.0,10.6384,10.6384,10.6309,10.6384,33852.0
2016-08-04 13:25:00,14.19,14.2,14.18,14.2,56527.0,10.6384,10.6459,10.6309,10.6459,56527.0
2016-08-04 13:30:00,14.2,14.21,14.19,14.21,38702.0,10.6459,10.6534,10.6384,10.6534,38702.0
2016-08-04 13:35:00,14.21,14.21,14.2,14.21,46897.0,10.6534,10.6534,10.6459,10.6534,46897.0
2016-08-04 13:40:00,14.21,14.21,14.2,14.21,189030.0,10.6534,10.6534,10.6459,10.6534,189030.0
2016-08-04 13:45:00,14.21,14.21,14.2,14.21,21804.0,10.6534,10.6534,10.6459,10.6534,21804.0
2016-08-04 13:50:00,14.21,14.21,14.2,14.21,24781.0,10.6534,10.6534,10.6459,10.6534,24781.0
2016-08-04 13:55:00,14.21,14.21,14.2,14.21,29231.0,10.6534,10.6534,10.6459,10.6534,29231.0
2016-08-04 14:00:00,14.21,14.21,14.2,14.21,21296.0,10.6534,10.6534,10.6459,10.6534,21296.0
2016-08-04 14:05:00,14.2,14.22,14.2,14.21,133715.0,10.6459,10.6609,10.6459,10.6534,133715.0
2016-08-04 14:10:00,14.21,14.22,14.2,14.2,72423.0,10.6534,10.6609,10.6459,10.6459,72423.0
2016-08-04 14:15:00,14.2,14.21,14.19,14.19,46872.0,10.6459,10.6534,10.6384,10.6384,46872.0
2016-08-04 14:20:00,14.19,14.2,14.18,14.2,108528.0,10.6384,10.6459,10.6309,10.6459,108528.0
2016-08-04 14:25:00,14.2,14.2,14.19,14.2,24120.0,10.6459,10.6459,10.6384,10.6459,24120.0
2016-08-04 14:30:00,14.2,14.2,14.19,14.2,16913.0,10.6459,10.6459,10.6384,10.6459,16913.0
2016-08-04 14:35:00,14.19,14.2,14.19,14.2,21383.0,10.6384,10.6459,10.6384,10.6459,21383.0
2016-08-04 14:40:00,14.2,14.2,14.19,14.2,51399.0,10.6459,10.6459,10.6384,10.6459,51399.0
2016-08-04 14:45:00,14.2,14.2,14.19,14.2,32646.0,10.6459,10.6459,10.6384,10.6459,32646.0
2016-08-04 14:50:00,14.19,14.2,14.19,14.2,143887.0,10.6384,10.6459,10.6384,10.6459,143887.0
2016-08-04 14:55:00,14.2,14.2,14.19,14.2,41848.0,10.6459,10.6459,10.6384,10.6459,41848.0
2016-08-04 15:00:00,14.2,14.2,14.19,14.19,50574.0,10.6459,10.6459,10.6384,10.6384,50574.0
2016-08-04 15:05:00,14.19,14.2,14.19,14.19,30652.0,10.6384,10.6459,10.6384,10.6384,30652.0
2016-08-04 15:10:00,14.19,14.2,14.18,14.19,199525.0,10.6384,10.6459,10.6309,10.6384,199525.0
2016-08-04 15:15:00,14.19,14.19,14.18,14.19,124590.0,10.6384,10.6384,10.6309,10.6384,124590.0
2016-08-04 15:20:00,14.19,14.19,14.18,14.19,41309.0,10.6384,10.6384,10.6309,10.6384,41309.0
2016-08-04 15:25:00,14.18,14.19,14.18,14.19,59548.0,10.6309,10.6384,10.6309,10.6384,59548.0
2016-08-04 15:30:00,14.19,14.19,14.16,14.17,139656.0,10.6384,10.6384,10.6159,10.6234,139656.0
2016-08-04 15:35:00,14.17,14.2,14.16,14.18,271671.0,10.6234,10.6459,10.6159,10.6309,271671.0
2016-08-04 15:40:00,14.19,14.19,14.16,14.17,404024.0,10.6384,10.6384,10.6159,10.6234,404024.0
2016-08-04 15:45:00,14.17,14.17,14.16,14.17,140393.0,10.6234,10.6234,10.6159,10.6234,140393.0
2016-08-04 15:50:00,14.17,14.19,14.16,14.18,282305.0,10.6234,10.6384,10.6159,10.6309,282305.0
2016-08-04 15:55:00,14.18,14.18,14.1,14.16,5189196.0,10.6309,10.6309,10.5709,10.6159,5189196.0
2016-08-05 09:30:00,14.22,14.29,14.2,14.29,214594.0,10.6609,10.7134,10.6459,10.7134,214594.0
2016-08-05 09:35:00,14.29,14.29,14.26,14.28,100001.0,10.7134,10.7134,10.6909,10.7059,100001.0
2016-08-05 09:40:00,14.28,14.32,14.27,14.29,112016.0,10.7059,10.7359,10.6984,10.7134,112016.0
2016-08-05 09:45:00,14.3,14.31,14.25,14.25,166956.0,10.7209,10.7284,10.6834,10.6834,166956.0
2016-08-05 09:50:00,14.26,14.29,14.25,14.29,98886.0,10.6909,10.7134,10.6834,10.7134,98886.0
2016-08-05 09:55:00,14.28,14.3,14.28,14.29,69507.0,10.7059,10.7209,10.7059,10.7134,69507.0
2016-08-05 10:00:00,14.3,14.33,14.28,14.33,120829.0,10.7209,10.7434,10.7059,10.7434,120829.0
2016-08-05 10:05:00,14.33,14.34,14.32,14.32,61074.0,10.7434,10.7509,10.7359,10.7359,61074.0
2016-08-05 10:10:00,14.32,14.33,14.3,14.3,64044.0,10.7359,10.7434,10.7209,10.7209,64044.0
2016-08-05 10:15:00,14.3,14.31,14.28,14.28,55645.0,10.7209,10.7284,10.7059,10.7059,55645.0
2016-08-05 10:20:00,14.28,14.29,14.28,14.28,19514.0,10.7059,10.7134,10.7059,10.7059,19514.0
2016-08-05 10:25:00,14.29,14.29,14.28,14.28,37770.0,10.7134,10.7134,10.7059,10.7059,37770.0
2016-08-05 10:30:00,14.28,14.29,14.24,14.24,228994.0,10.7059,10.7134,10.6759,10.6759,228994.0
2016-08-05 10:35:00,14.24,14.25,14.24,14.25,56554.0,10.6759,10.6834,10.6759,10.6834,56554.0
2016-08-05 10:40:00,14.25,14.3,14.24,14.29,119653.0,10.6834,10.7209,10.6759,10.7134,119653.0
2016-08-05 10:45:00,14.29,14.31,14.29,14.29,97942.0,10.7134,10.7284,10.7134,10.7134,97942.0
2016-08-05 10:50:00,14.29,14.32,14.29,14.3,127031.0,10.7134,10.7359,10.7134,10.7209,127031.0
2016-08-05 10:55:00,14.3,14.34,14.29,14.34,43597.0,10.7209,10.7509,10.7134,10.7509,43597.0
2016-08-05 11:00:00,14.34,14.36,14.33,14.33,62535.0,10.7509,10.7659,10.7434,10.7434,62535.0
2016-08-05 11:05:00,14.33,14.34,14.31,14.31,43752.0,10.7434,10.7509,10.7284,10.7284,43752.0
2016-08-05 11:10:00,14.31,14.32,14.3,14.32,122587.0,10.7284,10.7359,10.7209,10.7359,122587.0
2016-08-05 11:15:00,14.32,14.33,14.29,14.3,79526.0,10.7359,10.7434,10.7134,10.7209,79526.0
2016-08-05 11:20:00,14.3,14.31,14.3,14.31,22408.0,10.7209,10.7284,10.7209,10.7284,22408.0
2016-08-05 11:25:00,14.31,14.31,14.3,14.31,24416.0,10.7284,10.7284,10.7209,10.7284,24416.0
2016-08-05 11:30:00,14.31,14.33,14.3,14.32,119264.0,10.7284,10.7434,10.7209,10.7359,119264.0
2016-08-05 11:35:00,14.32,14.33,14.31,14.32,109954.0,10.7359,10.7434,10.7284,10.7359,109954.0
2016-08-05 11:40:00,14.32,14.32,14.3,14.31,71804.0,10.7359,10.7359,10.7209,10.7284,71804.0
2016-08-05 11:45:00,14.3,14.31,14.3,14.31,25328.0,10.7209,10.7284,10.7209,10.7284,25328.0
2016-08-05 11:50:00,14.31,14.31,14.3,14.31,30639.0,10.7284,10.7284,10.7209,10.7284,30639.0
2016-08-05 11:55:00,14.31,14.31,14.3,14.31,52995.0,10.7284,10.7284,10.7209,10.7284,52995.0
2016-08-05 12:00:00,14.3,14.31,14.27,14.27,259980.0,10.7209,10.7284,10.6984,10.6984,259980.0
2016-08-05 12:05:00,14.28,14.29,14.27,14.28,63101.0,10.7059,10.7134,10.6984,10.7059,63101.0
2016-08-05 12:10:00,14.29,14.29,14.28,14.28,16740.0,10.7134,10.7134,10.7059,10.7059,16740.0
2016-08-05 12:15:00,14.29,14.29,14.28,14.28,58635.0,10.7134,10.7134,10.7059,10.7059,58635.0
2016-08-05 12:20:00,14.28,14.3,14.28,14.29,54766.0,10.7059,10.7209,10.7059,10.7134,54766.0
2016-08-05 12:25:00,14.3,14.3,14.29,14.29,20542.0,10.7209,10.7209,10.7134,10.7134,20542.0
2016-08-05 12:30:00,14.3,14.3,14.29,14.29,78337.0,10.7209,10.7209,10.7134,10.7134,78337.0
2016-08-05 12:35:00,14.3,14.3,14.29,14.29,50785.0,10.7209,10.7209,10.7134,10.7134,50785.0
2016-08-05 12:40:00,14.3,14.3,14.29,14.29,35510.0,10.7209,10.7209,10.7134,10.7134,35510.0
2016-08-05 12:45:00,14.29,14.3,14.29,14.29,28927.0,10.7134,10.7209,10.7134,10.7134,28927.0
2016-08-05 12:50:00,14.3,14.3,14.29,14.29,31390.0,10.7209,10.7209,10.7134,10.7134,31390.0
2016-08-05 12:55:00,14.29,14.3,14.27,14.28,175431.0,10.7134,10.7209,10.6984,10.7059,175431.0
2016-08-05 13:00:00,14.28,14.28,14.27,14.27,16881.0,10.7059,10.7059,10.6984,10.6984,16881.0
2016-08-05 13:05:00,14.28,14.28,14.27,14.27,12141.0,10.7059,10.7059,10.6984,10.6984,12141.0
2016-08-05 13:10:00,14.28,14.28,14.25,14.27,155637.0,10.7059,10.7059,10.6834,10.6984,155637.0
2016-08-05 13:15:00,14.28,14.28,14.27,14.28,17762.0,10.7059,10.7059,10.6984,10.7059,17762.0
2016-08-05 13:20:00,14.28,14.28,14.25,14.25,146039.0,10.7059,10.7059,10.6834,10.6834,146039.0
2016-08-05 13:25:00,14.25,14.26,14.24,14.24,165853.0,10.6834,10.6909,10.6759,10.6759,165853.0
2016-08-05 13:30:00,14.24,14.25,14.24,14.24,24881.0,10.6759,10.6834,10.6759,10.6759,24881.0
2016-08-05 13:35:00,14.25,14.25,14.24,14.25,24495.0,10.6834,10.6834,10.6759,10.6834,24495.0
2016-08-05 13:40:00,14.24,14.26,14.24,14.24,211377.0,10.6759,10.6909,10.6759,10.6759,211377.0
2016-08-05 13:45:00,14.25,14.26,14.24,14.25,212602.0,10.6834,10.6909,10.6759,10.6834,212602.0
2016-08-05 13:50:00,14.26,14.26,14.25,14.25,39650.0,10.6909,10.6909,10.6834,10.6834,39650.0
2016-08-05 13:55:00,14.26,14.26,14.25,14.25,40756.0,10.6909,10.6909,10.6834,10.6834,40756.0
2016-08-05 14:00:00,14.26,14.26,14.24,14.25,130941.0,10.6909,10.6909,10.6759,10.6834,130941.0
2016-08-05 14:05:00,14.24,14.25,14.24,14.25,33312.0,10.6759,10.6834,10.6759,10.6834,33312.0
2016-08-05 14:10:00,14.24,14.25,14.24,14.24,29460.0,10.6759,10.6834,10.6759,10.6759,29460.0
2016-08-05 14:15:00,14.25,14.25,14.24,14.25,35273.0,10.6834,10.6834,10.6759,10.6834,35273.0
2016-08-05 14:20:00,14.25,14.25,14.24,14.25,36225.0,10.6834,10.6834,10.6759,10.6834,36225.0
2016-08-05 14:25:00,14.25,14.25,14.24,14.25,124364.0,10.6834,10.6834,10.6759,10.6834,124364.0
2016-08-05 14:30:00,14.25,14.25,14.24,14.24,41595.0,10.6834,10.6834,10.6759,10.6759,41595.0
2016-08-05 14:35:00,14.24,14.25,14.24,14.24,30457.0,10.6759,10.6834,10.6759,10.6759,30457.0
2016-08-05 14:40:00,14.25,14.25,14.24,14.25,37379.0,10.6834,10.6834,10.6759,10.6834,37379.0
2016-08-05 14:45:00,14.25,14.25,14.24,14.25,35474.0,10.6834,10.6834,10.6759,10.6834,35474.0
2016-08-05 14:50:00,14.25,14.25,14.24,14.24,122146.0,10.6834,10.6834,10.6759,10.6759,122146.0
2016-08-05 14:55:00,14.25,14.25,14.24,14.24,46034.0,10.6834,10.6834,10.6759,10.6759,46034.0
2016-08-05 15:00:00,14.25,14.26,14.24,14.24,238273.0,10.6834,10.6909,10.6759,10.6759,238273.0
2016-08-05 15:05:00,14.25,14.25,14.22,14.22,532408.0,10.6834,10.6834,10.6609,10.6609,532408.0
2016-08-05 15:10:00,14.23,14.23,14.19,14.19,471107.0,10.6684,10.6684,10.6384,10.6384,471107.0
2016-08-05 15:15:00,14.2,14.24,14.19,14.22,491943.0,10.6459,10.6759,10.6384,10.6609,491943.0
2016-08-05 15:20:00,14.23,14.25,14.22,14.23,221163.0,10.6684,10.6834,10.6609,10.6684,221163.0
2016-08-05 15:25:00,14.24,14.26,14.23,14.25,213137.0,10.6759,10.6909,10.6684,10.6834,213137.0
2016-08-05 15:30:00,14.25,14.25,14.24,14.25,110527.0,10.6834,10.6834,10.6759,10.6834,110527.0
2016-08-05 15:35:00,14.25,14.27,14.24,14.27,162649.0,10.6834,10.6984,10.6759,10.6984,162649.0
2016-08-05 15:40:00,14.27,14.28,14.26,14.27,194169.0,10.6984,10.7059,10.6909,10.6984,194169.0
2016-08-05 15:45:00,14.27,14.28,14.26,14.26,497507.0,10.6984,10.7059,10.6909,10.6909,497507.0
2016-08-05 15:50:00,14.27,14.28,14.26,14.28,272509.0,10.6984,10.7059,10.6909,10.7059,272509.0
2016-08-05 15:55:00,14.28,14.28,14.27,14.27,568464.0,10.7059,10.7059,10.6984,10.6984,568464.0
2016-08-08 09:30:00,14.3,14.31,14.26,14.3,172708.0,10.7209,10.7284,10.6909,10.7209,172708.0
2016-08-08 09:35:00,14.31,14.34,14.27,14.3,211951.0,10.7284,10.7509,10.6984,10.7209,211951.0
2016-08-08 09:40:00,14.3,14.33,14.3,14.32,147979.0,10.7209,10.7434,10.7209,10.7359,147979.0
2016-08-08 09:45:00,14.32,14.34,14.3,14.31,152624.0,10.7359,10.7509,10.7209,10.7284,152624.0
2016-08-08 09:50:00,14.3,14.31,14.28,14.29,108246.0,10.7209,10.7284,10.7059,10.7134,108246.0
2016-08-08 09:55:00,14.29,14.31,14.27,14.29,231186.0,10.7134,10.7284,10.6984,10.7134,231186.0
2016-08-08 10:00:00,14.3,14.3,14.24,14.26,178156.0,10.7209,10.7209,10.6759,10.6909,178156.0
2016-08-08 10:05:00,14.26,14.28,14.25,14.27,95609.0,10.6909,10.7059,10.6834,10.6984,95609.0
2016-08-08 10:10:00,14.27,14.28,14.25,14.26,82320.0,10.6984,10.7059,10.6834,10.6909,82320.0
2016-08-08 10:15:00,14.26,14.27,14.23,14.24,127897.0,10.6909,10.6984,10.6684,10.6759,127897.0
2016-08-08 10:20:00,14.25,14.25,14.2,14.21,158527.0,10.6834,10.6834,10.6459,10.6534,158527.0
2016-08-08 10:25:00,14.2,14.22,14.2,14.21,88903.0,10.6459,10.6609,10.6459,10.6534,88903.0
2016-08-08 10:30:00,14.21,14.27,14.2,14.27,162030.0,10.6534,10.6984,10.6459,10.6984,162030.0
2016-08-08 10:35:00,14.27,14.27,14.25,14.26,70285.0,10.6984,10.6984,10.6834,10.6909,70285.0
2016-08-08 10:40:00,14.26,14.27,14.25,14.25,78915.0,10.6909,10.6984,10.6834,10.6834,78915.0
2016-08-08 10:45:00,14.26,14.28,14.25,14.28,50054.0,10.6909,10.7059,10.6834,10.7059,50054.0
2016-08-08 10:50:00,14.28,14.28,14.25,14.26,90052.0,10.7059,10.7059,10.6834,10.6909,90052.0
2016-08-08 10:55:00,14.27,14.27,14.25,14.25,58325.0,10.6984,10.6984,10.6834,10.6834,58325.0
2016-08-08 11:00:00,14.26,14.28,14.25,14.28,99503.0,10.6909,10.7059,10.6834,10.7059,99503.0
2016-08-08 11:05:00,14.28,14.33,14.27,14.29,579278.0,10.7059,10.7434,10.6984,10.7134,579278.0
2016-08-08 11:10:00,14.3,14.3,14.28,14.28,46857.0,10.7209,10.7209,10.7059,10.7059,46857.0
2016-08-08 11:15:00,14.29,14.3,14.28,14.29,148465.0,10.7134,10.7209,10.7059,10.7134,148465.0
2016-08-08 11:20:00,14.29,14.3,14.28,14.29,74112.0,10.7134,10.7209,10.7059,10.7134,74112.0
2016-08-08 11:25:00,14.29,14.3,14.29,14.29,35855.0,10.7134,10.7209,10.7134,10.7134,35855.0
2016-08-08 11:30:00,14.29,14.3,14.29,14.29,55717.0,10.7134,10.7209,10.7134,10.7134,55717.0
2016-08-08 11:35:00,14.29,14.31,14.29,14.31,148580.0,10.7134,10.7284,10.7134,10.7284,148580.0
2016-08-08 11:40:00,14.3,14.31,14.3,14.31,26891.0,10.7209,10.7284,10.7209,10.7284,26891.0
2016-08-08 11:45:00,14.31,14.31,14.25,14.25,160095.0,10.7284,10.7284,10.6834,10.6834,160095.0
2016-08-08 11:50:00,14.25,14.27,14.24,14.26,289432.0,10.6834,10.6984,10.6759,10.6909,289432.0
2016-08-08 11:55:00,14.26,14.27,14.26,14.26,23606.0,10.6909,10.6984,10.6909,10.6909,23606.0
2016-08-08 12:00:00,14.27,14.28,14.26,14.27,110780.0,10.6984,10.7059,10.6909,10.6984,110780.0
2016-08-08 12:05:00,14.27,14.27,14.26,14.26,14788.0,10.6984,10.6984,10.6909,10.6909,14788.0
2016-08-08 12:10:00,14.27,14.28,14.26,14.28,54543.0,10.6984,10.7059,10.6909,10.7059,54543.0
2016-08-08 12:15:00,14.27,14.28,14.27,14.28,49188.0,10.6984,10.7059,10.6984,10.7059,49188.0
2016-08-08 12:20:00,14.28,14.29,14.26,14.28,227579.0,10.7059,10.7134,10.6909,10.7059,227579.0
2016-08-08 12:25:00,14.28,14.3,14.28,14.3,50847.0,10.7059,10.7209,10.7059,10.7209,50847.0
2016-08-08 12:30:00,14.29,14.3,14.29,14.3,22276.0,10.7134,10.7209,10.7134,10.7209,22276.0
2016-08-08 12:35:00,14.29,14.3,14.29,14.29,89774.0,10.7134,10.7209,10.7134,10.7134,89774.0
2016-08-08 12:40:00,14.3,14.3,14.28,14.28,94334.0,10.7209,10.7209,10.7059,10.7059,94334.0
2016-08-08 12:45:00,14.28,14.3,14.28,14.29,75782.0,10.7059,10.7209,10.7059,10.7134,75782.0
2016-08-08 12:50:00,14.3,14.3,14.28,14.29,55828.0,10.7209,10.7209,10.7059,10.7134,55828.0
2016-08-08 12:55:00,14.28,14.3,14.28,14.29,46211.0,10.7059,10.7209,10.7059,10.7134,46211.0
2016-08-08 13:00:00,14.29,14.3,14.29,14.29,17139.0,10.7134,10.7209,10.7134,10.7134,17139.0
2016-08-08 13:05:00,14.29,14.3,14.29,14.29,24876.0,10.7134,10.7209,10.7134,10.7134,24876.0
2016-08-08 13:10:00,14.29,14.3,14.29,14.3,18323.0,10.7134,10.7209,10.7134,10.7209,18323.0
2016-08-08 13:15:00,14.29,14.3,14.29,14.3,53314.0,10.7134,10.7209,10.7134,10.7209,53314.0
2016-08-08 13:20:00,14.29,14.3,14.28,14.29,656496.0,10.7134,10.7209,10.7059,10.7134,656496.0
2016-08-08 13:25:00,14.29,14.29,14.28,14.28,24718.0,10.7134,10.7134,10.7059,10.7059,24718.0
2016-08-08 13:30:00,14.28,14.29,14.27,14.28,64399.0,10.7059,10.7134,10.6984,10.7059,64399.0
2016-08-08 13:35:00,14.28,14.3,14.27,14.29,270251.0,10.7059,10.7209,10.6984,10.7134,270251.0
2016-08-08 13:40:00,14.29,14.3,14.29,14.29,23087.0,10.7134,10.7209,10.7134,10.7134,23087.0
2016-08-08 13:45:00,14.29,14.3,14.29,14.3,65818.0,10.7134,10.7209,10.7134,10.7209,65818.0
2016-08-08 13:50:00,14.3,14.3,14.29,14.29,60646.0,10.7209,10.7209,10.7134,10.7134,60646.0
2016-08-08 13:55:00,14.3,14.3,14.29,14.3,153521.0,10.7209,10.7209,10.7134,10.7209,153521.0
2016-08-08 14:00:00,14.3,14.3,14.29,14.3,56776.0,10.7209,10.7209,10.7134,10.7209,56776.0
2016-08-08 14:05:00,14.3,14.3,14.29,14.3,102633.0,10.7209,10.7209,10.7134,10.7209,102633.0
2016-08-08 14:10:00,14.3,14.3,14.29,14.3,30776.0,10.7209,10.7209,10.7134,10.7209,30776.0
2016-08-08 14:15:00,14.3,14.3,14.28,14.3,123998.0,10.7209,10.7209,10.7059,10.7209,123998.0
2016-08-08 14:20:00,14.29,14.3,14.27,14.28,139336.0,10.7134,10.7209,10.6984,10.7059,139336.0
2016-08-08 14:25:00,14.28,14.28,14.27,14.28,23420.0,10.7059,10.7059,10.6984,10.7059,23420.0
2016-08-08 14:30:00,14.28,14.29,14.27,14.27,122101.0,10.7059,10.7134,10.6984,10.6984,122101.0
2016-08-08 14:35:00,14.27,14.29,14.27,14.29,61456.0,10.6984,10.7134,10.6984,10.7134,61456.0
2016-08-08 14:40:00,14.29,14.29,14.28,14.29,33257.0,10.7134,10.7134,10.7059,10.7134,33257.0
2016-08-08 14:45:00,14.29,14.29,14.27,14.29,173905.0,10.7134,10.7134,10.6984,10.7134,173905.0
2016-08-08 14:50:00,14.29,14.29,14.28,14.29,25889.0,10.7134,10.7134,10.7059,10.7134,25889.0
2016-08-08 14:55:00,14.29,14.29,14.28,14.28,66391.0,10.7134,10.7134,10.7059,10.7059,66391.0
2016-08-08 15:00:00,14.29,14.29,14.28,14.29,46820.0,10.7134,10.7134,10.7059,10.7134,46820.0
2016-08-08 15:05:00,14.28,14.29,14.28,14.28,80549.0,10.7059,10.7134,10.7059,10.7059,80549.0
2016-08-08 15:10:00,14.29,14.29,14.28,14.29,24689.0,10.7134,10.7134,10.7059,10.7134,24689.0
2016-08-08 15:15:00,14.29,14.29,14.28,14.29,232003.0,10.7134,10.7134,10.7059,10.7134,232003.0
2016-08-08 15:20:00,14.29,14.29,14.28,14.28,62380.0,10.7134,10.7134,10.7059,10.7059,62380.0
2016-08-08 15:25:00,14.29,14.29,14.28,14.29,48155.0,10.7134,10.7134,10.7059,10.7134,48155.0
2016-08-08 15:30:00,14.28,14.29,14.28,14.29,106291.0,10.7059,10.7134,10.7059,10.7134,106291.0
2016-08-08 15:35:00,14.29,14.29,14.28,14.29,76525.0,10.7134,10.7134,10.7059,10.7134,76525.0
2016-08-08 15:40:00,14.29,14.29,14.28,14.29,122303.0,10.7134,10.7134,10.7059,10.7134,122303.0
2016-08-08 15:45:00,14.29,14.3,14.29,14.29,206622.0,10.7134,10.7209,10.7134,10.7134,206622.0
2016-08-08 15:50:00,14.29,14.3,14.29,14.29,274779.0,10.7134,10.7209,10.7134,10.7134,274779.0
2016-08-08 15:55:00,14.29,14.3,14.26,14.27,1431237.0,10.7134,10.7209,10.6909,10.6984,1431237.0
2016-08-09 09:30:00,14.29,14.34,14.27,14.28,169791.0,10.7134,10.7509,10.6984,10.7059,169791.0
2016-08-09 09:35:00,14.28,14.31,14.26,14.29,204554.0,10.7059,10.7284,10.6909,10.7134,204554.0
2016-08-09 09:40:00,14.29,14.32,14.29,14.29,445303.0,10.7134,10.7359,10.7134,10.7134,445303.0
2016-08-09 09:45:00,14.29,14.3,14.27,14.3,266780.0,10.7134,10.7209,10.6984,10.7209,266780.0
2016-08-09 09:50:00,14.3,14.31,14.26,14.28,183202.0,10.7209,10.7284,10.6909,10.7059,183202.0
2016-08-09 09:55:00,14.28,14.29,14.27,14.29,55311.0,10.7059,10.7134,10.6984,10.7134,55311.0
2016-08-09 10:00:00,14.29,14.29,14.25,14.25,353059.0,10.7134,10.7134,10.6834,10.6834,353059.0
2016-08-09 10:05:00,14.25,14.26,14.24,14.24,89984.0,10.6834,10.6909,10.6759,10.6759,89984.0
2016-08-09 10:10:00,14.25,14.26,14.24,14.26,83934.0,10.6834,10.6909,10.6759,10.6909,83934.0
2016-08-09 10:15:00,14.26,14.26,14.24,14.24,109729.0,10.6909,10.6909,10.6759,10.6759,109729.0
2016-08-09 10:20:00,14.25,14.27,14.24,14.26,110592.0,10.6834,10.6984,10.6759,10.6909,110592.0
2016-08-09 10:25:00,14.27,14.27,14.25,14.27,63885.0,10.6984,10.6984,10.6834,10.6984,63885.0
2016-08-09 10:30:00,14.27,14.28,14.26,14.28,107832.0,10.6984,10.7059,10.6909,10.7059,107832.0
2016-08-09 10:35:00,14.28,14.28,14.27,14.28,169218.0,10.7059,10.7059,10.6984,10.7059,169218.0
2016-08-09 10:40:00,14.27,14.28,14.25,14.27,266611.0,10.6984,10.7059,10.6834,10.6984,266611.0
2016-08-09 10:45:00,14.27,14.28,14.26,14.27,88776.0,10.6984,10.7059,10.6909,10.6984,88776.0
2016-08-09 10:50:00,14.27,14.27,14.25,14.26,53994.0,10.6984,10.6984,10.6834,10.6909,53994.0
2016-08-09 10:55:00,14.27,14.28,14.26,14.26,104757.0,10.6984,10.7059,10.6909,10.6909,104757.0
2016-08-09 11:00:00,14.26,14.28,14.26,14.27,91131.0,10.6909,10.7059,10.6909,10.6984,91131.0
2016-08-09 11:05:00,14.28,14.29,14.26,14.26,180143.0,10.7059,10.7134,10.6909,10.6909,180143.0
2016-08-09 11:10:00,14.27,14.27,14.26,14.27,66518.0,10.6984,10.6984,10.6909,10.6984,66518.0
2016-08-09 11:15:00,14.27,14.27,14.26,14.27,41289.0,10.6984,10.6984,10.6909,10.6984,41289.0
2016-08-09 11:20:00,14.26,14.27,14.26,14.27,31205.0,10.6909,10.6984,10.6909,10.6984,31205.0
2016-08-09 11:25:00,14.27,14.27,14.26,14.27,142997.0,10.6984,10.6984,10.6909,10.6984,142997.0
2016-08-09 11:30:00,14.27,14.27,14.26,14.27,40091.0,10.6984,10.6984,10.6909,10.6984,40091.0
2016-08-09 11:35:00,14.27,14.28,14.26,14.27,160092.0,10.6984,10.7059,10.6909,10.6984,160092.0
2016-08-09 11:40:00,14.27,14.27,14.26,14.27,25629.0,10.6984,10.6984,10.6909,10.6984,25629.0
2016-08-09 11:45:00,14.27,14.28,14.26,14.27,74052.0,10.6984,10.7059,10.6909,10.6984,74052.0
2016-08-09 11:50:00,14.28,14.28,14.25,14.27,288995.0,10.7059,10.7059,10.6834,10.6984,288995.0
2016-08-09 11:55:00,14.27,14.27,14.26,14.27,7216.0,10.6984,10.6984,10.6909,10.6984,7216.0
2016-08-09 12:00:00,14.27,14.27,14.26,14.27,18970.0,10.6984,10.6984,10.6909,10.6984,18970.0
2016-08-09 12:05:00,14.27,14.28,14.26,14.26,189437.0,10.6984,10.7059,10.6909,10.6909,189437.0
2016-08-09 12:10:00,14.27,14.28,14.26,14.28,96935.0,10.6984,10.7059,10.6909,10.7059,96935.0
2016-08-09 12:15:00,14.28,14.28,14.26,14.28,171473.0,10.7059,10.7059,10.6909,10.7059,171473.0
2016-08-09 12:20:00,14.28,14.28,14.26,14.27,87963.0,10.7059,10.7059,10.6909,10.6984,87963.0
2016-08-09 12:25:00,14.27,14.27,14.26,14.26,52270.0,10.6984,10.6984,10.6909,10.6909,52270.0
2016-08-09 12:30:00,14.27,14.27,14.25,14.25,81678.0,10.6984,10.6984,10.6834,10.6834,81678.0
2016-08-09 12:35:00,14.25,14.26,14.25,14.25,25103.0,10.6834,10.6909,10.6834,10.6834,25103.0
2016-08-09 12:40:00,14.26,14.26,14.25,14.26,67459.0,10.6909,10.6909,10.6834,10.6909,67459.0
2016-08-09 12:45:00,14.26,14.26,14.25,14.25,38947.0,10.6909,10.6909,10.6834,10.6834,38947.0
2016-08-09 12:50:00,14.26,14.26,14.25,14.25,41821.0,10.6909,10.6909,10.6834,10.6834,41821.0
2016-08-09 12:55:00,14.25,14.26,14.25,14.26,27937.0,10.6834,10.6909,10.6834,10.6909,27937.0
2016-08-09 13:00:00,14.26,14.27,14.25,14.25,223809.0,10.6909,10.6984,10.6834,10.6834,223809.0
2016-08-09 13:05:00,14.25,14.26,14.24,14.25,173910.0,10.6834,10.6909,10.6759,10.6834,173910.0
2016-08-09 13:10:00,14.25,14.26,14.24,14.26,246910.0,10.6834,10.6909,10.6759,10.6909,246910.0
2016-08-09 13:15:00,14.26,14.26,14.25,14.26,49962.0,10.6909,10.6909,10.6834,10.6909,49962.0
2016-08-09 13:20:00,14.26,14.26,14.25,14.26,46099.0,10.6909,10.6909,10.6834,10.6909,46099.0
2016-08-09 13:25:00,14.26,14.28,14.25,14.28,197941.0,10.6909,10.7059,10.6834,10.7059,197941.0
2016-08-09 13:30:00,14.28,14.28,14.26,14.28,281610.0,10.7059,10.7059,10.6909,10.7059,281610.0
2016-08-09 13:35:00,14.28,14.28,14.26,14.28,348672.0,10.7059,10.7059,10.6909,10.7059,348672.0
2016-08-09 13:40:00,14.28,14.28,14.27,14.28,55658.0,10.7059,10.7059,10.6984,10.7059,55658.0
2016-08-09 13:45:00,14.27,14.28,14.27,14.28,41785.0,10.6984,10.7059,10.6984,10.7059,41785.0
2016-08-09 13:50:00,14.27,14.28,14.26,14.27,79887.0,10.6984,10.7059,10.6909,10.6984,79887.0
2016-08-09 13:55:00,14.27,14.28,14.26,14.27,505532.0,10.6984,10.7059,10.6909,10.6984,505532.0
2016-08-09 14:00:00,14.26,14.28,14.26,14.28,90583.0,10.6909,10.7059,10.6909,10.7059,90583.0
2016-08-09 14:05:00,14.28,14.28,14.26,14.27,185904.0,10.7059,10.7059,10.6909,10.6984,185904.0
2016-08-09 14:10:00,14.27,14.28,14.26,14.26,216227.0,10.6984,10.7059,10.6909,10.6909,216227.0
2016-08-09 14:15:00,14.27,14.27,14.26,14.26,48010.0,10.6984,10.6984,10.6909,10.6909,48010.0
2016-08-09 14:20:00,14.27,14.28,14.26,14.26,121565.0,10.6984,10.7059,10.6909,10.6909,121565.0
2016-08-09 14:25:00,14.27,14.27,14.25,14.26,93241.0,10.6984,10.6984,10.6834,10.6909,93241.0
2016-08-09 14:30:00,14.26,14.27,14.24,14.24,191029.0,10.6909,10.6984,10.6759,10.6759,191029.0
2016-08-09 14:35:00,14.24,14.26,14.24,14.26,80242.0,10.6759,10.6909,10.6759,10.6909,80242.0
2016-08-09 14:40:00,14.26,14.27,14.25,14.26,332404.0,10.6909,10.6984,10.6834,10.6909,332404.0
2016-08-09 14:45:00,14.25,14.26,14.24,14.25,138352.0,10.6834,10.6909,10.6759,10.6834,138352.0
2016-08-09 14:50:00,14.25,14.26,14.24,14.26,89796.0,10.6834,10.6909,10.6759,10.6909,89796.0
2016-08-09 14:55:00,14.26,14.26,14.25,14.26,57493.0,10.6909,10.6909,10.6834,10.6909,57493.0
2016-08-09 15:00:00,14.26,14.26,14.25,14.26,78480.0,10.6909,10.6909,10.6834,10.6909,78480.0
2016-08-09 15:05:00,14.26,14.26,14.25,14.26,27827.0,10.6909,10.6909,10.6834,10.6909,27827.0
2016-08-09 15:10:00,14.26,14.26,14.25,14.26,75595.0,10.6909,10.6909,10.6834,10.6909,75595.0
2016-08-09 15:15:00,14.26,14.26,14.25,14.25,29875.0,10.6909,10.6909,10.6834,10.6834,29875.0
2016-08-09 15:20:00,14.26,14.27,14.25,14.25,286891.0,10.6909,10.6984,10.6834,10.6834,286891.0
2016-08-09 15:25:00,14.26,14.26,14.25,14.25,62652.0,10.6909,10.6909,10.6834,10.6834,62652.0
2016-08-09 15:30:00,14.25,14.26,14.25,14.26,52574.0,10.6834,10.6909,10.6834,10.6909,52574.0
2016-08-09 15:35:00,14.26,14.26,14.25,14.26,49264.0,10.6909,10.6909,10.6834,10.6909,49264.0
2016-08-09 15:40:00,14.26,14.27,14.25,14.26,364949.0,10.6909,10.6984,10.6834,10.6909,364949.0
2016-08-09 15:45:00,14.26,14.27,14.25,14.27,581364.0,10.6909,10.6984,10.6834,10.6984,581364.0
2016-08-09 15:50:00,14.27,14.27,14.26,14.27,274518.0,10.6984,10.6984,10.6909,10.6984,274518.0
2016-08-09 15:55:00,14.27,14.27,14.25,14.26,994474.0,10.6984,10.6984,10.6834,10.6909,994474.0
2016-08-10 09:30:00,14.28,14.29,14.24,14.25,319127.0,10.7059,10.7134,10.6759,10.6834,319127.0
2016-08-10 09:35:00,14.26,14.3,14.24,14.29,389121.0,10.6909,10.7209,10.6759,10.7134,389121.0
2016-08-10 09:40:00,14.29,14.3,14.25,14.26,612209.0,10.7134,10.7209,10.6834,10.6909,612209.0
2016-08-10 09:45:00,14.27,14.28,14.24,14.26,156207.0,10.6984,10.7059,10.6759,10.6909,156207.0
2016-08-10 09:50:00,14.26,14.28,14.25,14.27,213470.0,10.6909,10.7059,10.6834,10.6984,213470.0
2016-08-10 09:55:00,14.28,14.28,14.25,14.26,94522.0,10.7059,10.7059,10.6834,10.6909,94522.0
2016-08-10 10:00:00,14.25,14.27,14.25,14.27,178898.0,10.6834,10.6984,10.6834,10.6984,178898.0
2016-08-10 10:05:00,14.27,14.27,14.25,14.27,62654.0,10.6984,10.6984,10.6834,10.6984,62654.0
2016-08-10 10:10:00,14.27,14.27,14.25,14.27,307431.0,10.6984,10.6984,10.6834,10.6984,307431.0
2016-08-10 10:15:00,14.27,14.28,14.26,14.27,146151.0,10.6984,10.7059,10.6909,10.6984,146151.0
2016-08-10 10:20:00,14.27,14.28,14.26,14.28,166260.0,10.6984,10.7059,10.6909,10.7059,166260.0
2016-08-10 10:25:00,14.28,14.28,14.27,14.28,79938.0,10.7059,10.7059,10.6984,10.7059,79938.0
2016-08-10 10:30:00,14.28,14.29,14.27,14.29,174633.0,10.7059,10.7134,10.6984,10.7134,174633.0
2016-08-10 10:35:00,14.29,14.29,14.28,14.28,168634.0,10.7134,10.7134,10.7059,10.7059,168634.0
2016-08-10 10:40:00,14.29,14.29,14.27,14.29,202029.0,10.7134,10.7134,10.6984,10.7134,202029.0
2016-08-10 10:45:00,14.28,14.29,14.28,14.29,56938.0,10.7059,10.7134,10.7059,10.7134,56938.0
2016-08-10 10:50:00,14.29,14.29,14.27,14.29,304321.0,10.7134,10.7134,10.6984,10.7134,304321.0
2016-08-10 10:55:00,14.29,14.29,14.26,14.26,457278.0,10.7134,10.7134,10.6909,10.6909,457278.0
2016-08-10 11:00:00,14.27,14.28,14.25,14.26,508436.0,10.6984,10.7059,10.6834,10.6909,508436.0
2016-08-10 11:05:00,14.26,14.27,14.24,14.25,265125.0,10.6909,10.6984,10.6759,10.6834,265125.0
2016-08-10 11:10:00,14.25,14.26,14.21,14.21,104170.0,10.6834,10.6909,10.6534,10.6534,104170.0
2016-08-10 11:15:00,14.21,14.21,14.19,14.2,122296.0,10.6534,10.6534,10.6384,10.6459,122296.0
2016-08-10 11:20:00,14.2,14.2,14.18,14.19,74661.0,10.6459,10.6459,10.6309,10.6384,74661.0
2016-08-10 11:25:00,14.18,14.21,14.18,14.2,137061.0,10.6309,10.6534,10.6309,10.6459,137061.0
2016-08-10 11:30:00,14.2,14.21,14.19,14.2,65669.0,10.6459,10.6534,10.6384,10.6459,65669.0
2016-08-10 11:35:00,14.2,14.21,14.19,14.2,49650.0,10.6459,10.6534,10.6384,10.6459,49650.0
2016-08-10 11:40:00,14.2,14.21,14.19,14.2,57617.0,10.6459,10.6534,10.6384,10.6459,57617.0
2016-08-10 11:45:00,14.19,14.21,14.18,14.2,156170.0,10.6384,10.6534,10.6309,10.6459,156170.0
2016-08-10 11:50:00,14.2,14.21,14.2,14.21,56706.0,10.6459,10.6534,10.6459,10.6534,56706.0
2016-08-10 11:55:00,14.21,14.23,14.2,14.21,277309.0,10.6534,10.6684,10.6459,10.6534,277309.0
2016-08-10 12:00:00,14.22,14.23,14.21,14.22,64296.0,10.6609,10.6684,10.6534,10.6609,64296.0
2016-08-10 12:05:00,14.22,14.23,14.21,14.23,122701.0,10.6609,10.6684,10.6534,10.6684,122701.0
2016-08-10 12:10:00,14.23,14.24,14.22,14.22,180438.0,10.6684,10.6759,10.6609,10.6609,180438.0
2016-08-10 12:15:00,14.23,14.23,14.21,14.22,50991.0,10.6684,10.6684,10.6534,10.6609,50991.0
2016-08-10 12:20:00,14.21,14.23,14.21,14.21,58966.0,10.6534,10.6684,10.6534,10.6534,58966.0
2016-08-10 12:25:00,14.21,14.22,14.21,14.21,42930.0,10.6534,10.6609,10.6534,10.6534,42930.0
2016-08-10 12:30:00,14.21,14.22,14.21,14.21,30214.0,10.6534,10.6609,10.6534,10.6534,30214.0
2016-08-10 12:35:00,14.21,14.23,14.21,14.22,70067.0,10.6534,10.6684,10.6534,10.6609,70067.0
2016-08-10 12:40:00,14.22,14.23,14.21,14.22,85435.0,10.6609,10.6684,10.6534,10.6609,85435.0
2016-08-10 12:45:00,14.21,14.23,14.21,14.21,67140.0,10.6534,10.6684,10.6534,10.6534,67140.0
2016-08-10 12:50:00,14.21,14.22,14.21,14.21,19828.0,10.6534,10.6609,10.6534,10.6534,19828.0
2016-08-10 12:55:00,14.22,14.22,14.2,14.2,258427.0,10.6609,10.6609,10.6459,10.6459,258427.0
2016-08-10 13:00:00,14.21,14.21,14.2,14.2,26848.0,10.6534,10.6534,10.6459,10.6459,26848.0
2016-08-10 13:05:00,14.2,14.21,14.2,14.21,25951.0,10.6459,10.6534,10.6459,10.6534,25951.0
2016-08-10 13:10:00,14.2,14.21,14.2,14.2,22519.0,10.6459,10.6534,10.6459,10.6459,22519.0
2016-08-10 13:15:00,14.2,14.21,14.18,14.2,109975.0,10.6459,10.6534,10.6309,10.6459,109975.0
2016-08-10 13:20:00,14.2,14.21,14.19,14.21,84930.0,10.6459,10.6534,10.6384,10.6534,84930.0
2016-08-10 13:25:00,14.21,14.21,14.2,14.21,26504.0,10.6534,10.6534,10.6459,10.6534,26504.0
2016-08-10 13:30:00,14.21,14.21,14.19,14.2,114363.0,10.6534,10.6534,10.6384,10.6459,114363.0
2016-08-10 13:35:00,14.2,14.21,14.19,14.2,47858.0,10.6459,10.6534,10.6384,10.6459,47858.0
2016-08-10 13:40:00,14.21,14.22,14.19,14.2,155113.0,10.6534,10.6609,10.6384,10.6459,155113.0
2016-08-10 13:45:00,14.2,14.2,14.19,14.19,94987.0,10.6459,10.6459,10.6384,10.6384,94987.0
2016-08-10 13:50:00,14.19,14.2,14.18,14.2,82365.0,10.6384,10.6459,10.6309,10.6459,82365.0
2016-08-10 13:55:00,14.2,14.2,14.17,14.17,80823.0,10.6459,10.6459,10.6234,10.6234,80823.0
2016-08-10 14:00:00,14.17,14.18,14.17,14.18,39817.0,10.6234,10.6309,10.6234,10.6309,39817.0
2016-08-10 14:05:00,14.18,14.18,14.16,14.17,150534.0,10.6309,10.6309,10.6159,10.6234,150534.0
2016-08-10 14:10:00,14.17,14.18,14.16,14.16,90914.0,10.6234,10.6309,10.6159,10.6159,90914.0
2016-08-10 14:15:00,14.17,14.17,14.15,14.15,70214.0,10.6234,10.6234,10.6084,10.6084,70214.0
2016-08-10 14:20:00,14.15,14.17,14.14,14.15,98420.0,10.6084,10.6234,10.6009,10.6084,98420.0
2016-08-10 14:25:00,14.15,14.16,14.14,14.15,45816.0,10.6084,10.6159,10.6009,10.6084,45816.0
2016-08-10 14:30:00,14.16,14.16,14.15,14.15,19732.0,10.6159,10.6159,10.6084,10.6084,19732.0
2016-08-10 14:35:00,14.16,14.16,14.15,14.15,45082.0,10.6159,10.6159,10.6084,10.6084,45082.0
2016-08-10 14:40:00,14.16,14.16,14.14,14.16,111150.0,10.6159,10.6159,10.6009,10.6159,111150.0
2016-08-10 14:45:00,14.16,14.16,14.15,14.15,38510.0,10.6159,10.6159,10.6084,10.6084,38510.0
2016-08-10 14:50:00,14.16,14.17,14.15,14.17,151706.0,10.6159,10.6234,10.6084,10.6234,151706.0
2016-08-10 14:55:00,14.16,14.17,14.16,14.17,33409.0,10.6159,10.6234,10.6159,10.6234,33409.0
2016-08-10 15:00:00,14.17,14.17,14.16,14.16,22628.0,10.6234,10.6234,10.6159,10.6159,22628.0
2016-08-10 15:05:00,14.16,14.18,14.16,14.18,97702.0,10.6159,10.6309,10.6159,10.6309,97702.0
2016-08-10 15:10:00,14.18,14.18,14.17,14.18,45654.0,10.6309,10.6309,10.6234,10.6309,45654.0
2016-08-10 15:15:00,14.18,14.19,14.18,14.18,115907.0,10.6309,10.6384,10.6309,10.6309,115907.0
2016-08-10 15:20:00,14.19,14.19,14.17,14.19,267073.0,10.6384,10.6384,10.6234,10.6384,267073.0
2016-08-10 15:25:00,14.19,14.19,14.18,14.19,37823.0,10.6384,10.6384,10.6309,10.6384,37823.0
2016-08-10 15:30:00,14.19,14.19,14.17,14.18,283397.0,10.6384,10.6384,10.6234,10.6309,283397.0
2016-08-10 15:35:00,14.17,14.18,14.17,14.17,168757.0,10.6234,10.6309,10.6234,10.6234,168757.0
2016-08-10 15:40:00,14.17,14.18,14.17,14.18,128125.0,10.6234,10.6309,10.6234,10.6309,128125.0
2016-08-10 15:45:00,14.18,14.18,14.17,14.17,137347.0,10.6309,10.6309,10.6234,10.6234,137347.0
2016-08-10 15:50:00,14.17,14.19,14.17,14.19,374490.0,10.6234,10.6384,10.6234,10.6384,374490.0
2016-08-10 15:55:00,14.19,14.19,14.18,14.19,549258.0,10.6384,10.6384,10.6309,10.6384,549258.0
2016-08-11 09:30:00,14.2,14.31,14.19,14.26,184277.0,10.6459,10.7284,10.6384,10.6909,184277.0
2016-08-11 09:35:00,14.26,14.28,14.23,14.27,86859.0,10.6909,10.7059,10.6684,10.6984,86859.0
2016-08-11 09:40:00,14.27,14.28,14.24,14.25,76080.0,10.6984,10.7059,10.6759,10.6834,76080.0
2016-08-11 09:45:00,14.26,14.29,14.24,14.25,59524.0,10.6909,10.7134,10.6759,10.6834,59524.0
2016-08-11 09:50:00,14.25,14.26,14.23,14.24,112377.0,10.6834,10.6909,10.6684,10.6759,112377.0
2016-08-11 09:55:00,14.23,14.26,14.21,14.22,141833.0,10.6684,10.6909,10.6534,10.6609,141833.0
2016-08-11 10:00:00,14.22,14.22,14.2,14.2,49864.0,10.6609,10.6609,10.6459,10.6459,49864.0
2016-08-11 10:05:00,14.2,14.21,14.18,14.18,73377.0,10.6459,10.6534,10.6309,10.6309,73377.0
2016-08-11 10:10:00,14.18,14.19,14.15,14.16,94788.0,10.6309,10.6384,10.6084,10.6159,94788.0
2016-08-11 10:15:00,14.17,14.19,14.16,14.19,28658.0,10.6234,10.6384,10.6159,10.6384,28658.0
2016-08-11 10:20:00,14.19,14.2,14.17,14.18,50248.0,10.6384,10.6459,10.6234,10.6309,50248.0
2016-08-11 10:25:00,14.18,14.19,14.17,14.19,28893.0,10.6309,10.6384,10.6234,10.6384,28893.0
2016-08-11 10:30:00,14.18,14.19,14.16,14.16,59438.0,10.6309,10.6384,10.6159,10.6159,59438.0
2016-08-11 10:35:00,14.17,14.19,14.16,14.19,111748.0,10.6234,10.6384,10.6159,10.6384,111748.0
2016-08-11 10:40:00,14.19,14.2,14.17,14.2,59660.0,10.6384,10.6459,10.6234,10.6459,59660.0
2016-08-11 10:45:00,14.2,14.21,14.19,14.2,59080.0,10.6459,10.6534,10.6384,10.6459,59080.0
2016-08-11 10:50:00,14.2,14.21,14.19,14.2,85835.0,10.6459,10.6534,10.6384,10.6459,85835.0
2016-08-11 10:55:00,14.21,14.22,14.2,14.22,32958.0,10.6534,10.6609,10.6459,10.6609,32958.0
2016-08-11 11:00:00,14.22,14.24,14.22,14.23,37339.0,10.6609,10.6759,10.6609,10.6684,37339.0
2016-08-11 11:05:00,14.23,14.23,14.22,14.23,34308.0,10.6684,10.6684,10.6609,10.6684,34308.0
2016-08-11 11:10:00,14.23,14.24,14.22,14.24,47254.0,10.6684,10.6759,10.6609,10.6759,47254.0
2016-08-11 11:15:00,14.23,14.24,14.22,14.24,42379.0,10.6684,10.6759,10.6609,10.6759,42379.0
2016-08-11 11:20:00,14.24,14.24,14.22,14.22,46751.0,10.6759,10.6759,10.6609,10.6609,46751.0
2016-08-11 11:25:00,14.23,14.23,14.22,14.23,79467.0,10.6684,10.6684,10.6609,10.6684,79467.0
2016-08-11 11:30:00,14.23,14.23,14.22,14.22,23495.0,10.6684,10.6684,10.6609,10.6609,23495.0
2016-08-11 11:35:00,14.23,14.26,14.22,14.26,143237.0,10.6684,10.6909,10.6609,10.6909,143237.0
2016-08-11 11:40:00,14.26,14.26,14.25,14.25,23559.0,10.6909,10.6909,10.6834,10.6834,23559.0
2016-08-11 11:45:00,14.26,14.26,14.25,14.26,43630.0,10.6909,10.6909,10.6834,10.6909,43630.0
2016-08-11 11:50:00,14.26,14.26,14.24,14.26,194561.0,10.6909,10.6909,10.6759,10.6909,194561.0
2016-08-11 11:55:00,14.26,14.28,14.25,14.28,100329.0,10.6909,10.7059,10.6834,10.7059,100329.0
2016-08-11 12:00:00,14.28,14.28,14.27,14.28,21571.0,10.7059,10.7059,10.6984,10.7059,21571.0
2016-08-11 12:05:00,14.27,14.28,14.26,14.27,118445.0,10.6984,10.7059,10.6909,10.6984,118445.0
2016-08-11 12:10:00,14.27,14.28,14.25,14.27,121183.0,10.6984,10.7059,10.6834,10.6984,121183.0
2016-08-11 12:15:00,14.28,14.3,14.27,14.29,88685.0,10.7059,10.7209,10.6984,10.7134,88685.0
2016-08-11 12:20:00,14.3,14.31,14.29,14.31,47614.0,10.7209,10.7284,10.7134,10.7284,47614.0
2016-08-11 12:25:00,14.31,14.32,14.3,14.31,108135.0,10.7284,10.7359,10.7209,10.7284,108135.0
2016-08-11 12:30:00,14.3,14.31,14.3,14.3,77377.0,10.7209,10.7284,10.7209,10.7209,77377.0
2016-08-11 12:35:00,14.3,14.31,14.3,14.3,131688.0,10.7209,10.7284,10.7209,10.7209,131688.0
2016-08-11 12:40:00,14.31,14.31,14.29,14.29,52172.0,10.7284,10.7284,10.7134,10.7134,52172.0
2016-08-11 12:45:00,14.29,14.3,14.29,14.3,53892.0,10.7134,10.7209,10.7134,10.7209,53892.0
2016-08-11 12:50:00,14.3,14.3,14.29,14.29,35226.0,10.7209,10.7209,10.7134,10.7134,35226.0
2016-08-11 12:55:00,14.29,14.3,14.29,14.29,16523.0,10.7134,10.7209,10.7134,10.7134,16523.0
2016-08-11 13:00:00,14.29,14.3,14.29,14.3,16342.0,10.7134,10.7209,10.7134,10.7209,16342.0
2016-08-11 13:05:00,14.29,14.3,14.29,14.3,11046.0,10.7134,10.7209,10.7134,10.7209,11046.0
2016-08-11 13:10:00,14.3,14.3,14.29,14.29,18112.0,10.7209,10.7209,10.7134,10.7134,18112.0
2016-08-11 13:15:00,14.3,14.3,14.29,14.29,54997.0,10.7209,10.7209,10.7134,10.7134,54997.0
2016-08-11 13:20:00,14.3,14.31,14.29,14.31,88672.0,10.7209,10.7284,10.7134,10.7284,88672.0
2016-08-11 13:25:00,14.31,14.31,14.3,14.31,11916.0,10.7284,10.7284,10.7209,10.7284,11916.0
2016-08-11 13:30:00,14.3,14.31,14.3,14.3,13604.0,10.7209,10.7284,10.7209,10.7209,13604.0
2016-08-11 13:35:00,14.31,14.31,14.3,14.31,226808.0,10.7284,10.7284,10.7209,10.7284,226808.0
2016-08-11 13:40:00,14.31,14.32,14.3,14.31,107177.0,10.7284,10.7359,10.7209,10.7284,107177.0
2016-08-11 13:45:00,14.31,14.32,14.31,14.32,14463.0,10.7284,10.7359,10.7284,10.7359,14463.0
2016-08-11 13:50:00,14.31,14.32,14.31,14.32,97635.0,10.7284,10.7359,10.7284,10.7359,97635.0
2016-08-11 13:55:00,14.32,14.32,14.3,14.3,84443.0,10.7359,10.7359,10.7209,10.7209,84443.0
2016-08-11 14:00:00,14.3,14.32,14.3,14.32,214993.0,10.7209,10.7359,10.7209,10.7359,214993.0
2016-08-11 14:05:00,14.31,14.32,14.31,14.32,17144.0,10.7284,10.7359,10.7284,10.7359,17144.0
2016-08-11 14:10:00,14.32,14.33,14.31,14.33,145528.0,10.7359,10.7434,10.7284,10.7434,145528.0
2016-08-11 14:15:00,14.33,14.33,14.32,14.32,33638.0,10.7434,10.7434,10.7359,10.7359,33638.0
2016-08-11 14:20:00,14.32,14.33,14.32,14.33,17563.0,10.7359,10.7434,10.7359,10.7434,17563.0
2016-08-11 14:25:00,14.33,14.33,14.32,14.33,68294.0,10.7434,10.7434,10.7359,10.7434,68294.0
2016-08-11 14:30:00,14.33,14.33,14.31,14.31,62212.0,10.7434,10.7434,10.7284,10.7284,62212.0
2016-08-11 14:35:00,14.32,14.32,14.3,14.32,185896.0,10.7359,10.7359,10.7209,10.7359,185896.0
2016-08-11 14:40:00,14.31,14.32,14.3,14.31,120451.0,10.7284,10.7359,10.7209,10.7284,120451.0
2016-08-11 14:45:00,14.31,14.31,14.3,14.31,68435.0,10.7284,10.7284,10.7209,10.7284,68435.0
2016-08-11 14:50:00,14.31,14.33,14.3,14.33,80922.0,10.7284,10.7434,10.7209,10.7434,80922.0
2016-08-11 14:55:00,14.32,14.33,14.3,14.31,66891.0,10.7359,10.7434,10.7209,10.7284,66891.0
2016-08-11 15:00:00,14.3,14.31,14.3,14.31,43195.0,10.7209,10.7284,10.7209,10.7284,43195.0
2016-08-11 15:05:00,14.31,14.31,14.3,14.3,47172.0,10.7284,10.7284,10.7209,10.7209,47172.0
2016-08-11 15:10:00,14.31,14.32,14.3,14.32,116087.0,10.7284,10.7359,10.7209,10.7359,116087.0
2016-08-11 15:15:00,14.32,14.33,14.31,14.33,274284.0,10.7359,10.7434,10.7284,10.7434,274284.0
2016-08-11 15:20:00,14.33,14.33,14.31,14.31,338892.0,10.7434,10.7434,10.7284,10.7284,338892.0
2016-08-11 15:25:00,14.31,14.32,14.3,14.31,224973.0,10.7284,10.7359,10.7209,10.7284,224973.0
2016-08-11 15:30:00,14.31,14.31,14.29,14.29,178162.0,10.7284,10.7284,10.7134,10.7134,178162.0
2016-08-11 15:35:00,14.29,14.3,14.29,14.29,132186.0,10.7134,10.7209,10.7134,10.7134,132186.0
2016-08-11 15:40:00,14.29,14.31,14.29,14.31,189676.0,10.7134,10.7284,10.7134,10.7284,189676.0
2016-08-11 15:45:00,14.3,14.31,14.29,14.29,192862.0,10.7209,10.7284,10.7134,10.7134,192862.0
2016-08-11 15:50:00,14.3,14.3,14.29,14.29,117959.0,10.7209,10.7209,10.7134,10.7134,117959.0
2016-08-11 15:55:00,14.29,14.31,14.28,14.3,640790.0,10.7134,10.7284,10.7059,10.7209,640790.0
2016-08-12 09:30:00,14.27,14.31,14.26,14.28,165140.0,10.6984,10.7284,10.6909,10.7059,165140.0
2016-08-12 09:35:00,14.28,14.3,14.26,14.28,63567.0,10.7059,10.7209,10.6909,10.7059,63567.0
2016-08-12 09:40:00,14.28,14.32,14.27,14.29,247151.0,10.7059,10.7359,10.6984,10.7134,247151.0
2016-08-12 09:45:00,14.29,14.3,14.26,14.28,149894.0,10.7134,10.7209,10.6909,10.7059,149894.0
2016-08-12 09:50:00,14.27,14.3,14.26,14.29,125691.0,10.6984,10.7209,10.6909,10.7134,125691.0
2016-08-12 09:55:00,14.29,14.31,14.28,14.29,370384.0,10.7134,10.7284,10.7059,10.7134,370384.0
2016-08-12 10:00:00,14.29,14.3,14.25,14.28,126945.0,10.7134,10.7209,10.6834,10.7059,126945.0
2016-08-12 10:05:00,14.27,14.3,14.24,14.29,98072.0,10.6984,10.7209,10.6759,10.7134,98072.0
2016-08-12 10:10:00,14.29,14.3,14.28,14.29,80901.0,10.7134,10.7209,10.7059,10.7134,80901.0
2016-08-12 10:15:00,14.3,14.3,14.28,14.29,31467.0,10.7209,10.7209,10.7059,10.7134,31467.0
2016-08-12 10:20:00,14.28,14.3,14.28,14.29,77083.0,10.7059,10.7209,10.7059,10.7134,77083.0
2016-08-12 10:25:00,14.29,14.33,14.29,14.32,2569485.0,10.7134,10.7434,10.7134,10.7359,2569485.0
2016-08-12 10:30:00,14.32,14.35,14.32,14.34,95704.0,10.7359,10.7584,10.7359,10.7509,95704.0
2016-08-12 10:35:00,14.33,14.36,14.32,14.36,93669.0,10.7434,10.7659,10.7359,10.7659,93669.0
2016-08-12 10:40:00,14.35,14.36,14.34,14.35,96067.0,10.7584,10.7659,10.7509,10.7584,96067.0
2016-08-12 10:45:00,14.35,14.37,14.34,14.37,101327.0,10.7584,10.7734,10.7509,10.7734,101327.0
2016-08-12 10:50:00,14.37,14.37,14.35,14.36,70866.0,10.7734,10.7734,10.7584,10.7659,70866.0
2016-08-12 10:55:00,14.36,14.36,14.35,14.35,42036.0,10.7659,10.7659,10.7584,10.7584,42036.0
2016-08-12 11:00:00,14.36,14.36,14.35,14.36,16601.0,10.7659,10.7659,10.7584,10.7659,16601.0
2016-08-12 11:05:00,14.36,14.36,14.35,14.35,29171.0,10.7659,10.7659,10.7584,10.7584,29171.0
2016-08-12 11:10:00,14.35,14.36,14.35,14.36,26018.0,10.7584,10.7659,10.7584,10.7659,26018.0
2016-08-12 11:15:00,14.36,14.37,14.35,14.36,110695.0,10.7659,10.7734,10.7584,10.7659,110695.0
2016-08-12 11:20:00,14.35,14.37,14.35,14.37,64317.0,10.7584,10.7734,10.7584,10.7734,64317.0
2016-08-12 11:25:00,14.36,14.37,14.36,14.37,17108.0,10.7659,10.7734,10.7659,10.7734,17108.0
2016-08-12 11:30:00,14.37,14.38,14.36,14.37,176475.0,10.7734,10.7809,10.7659,10.7734,176475.0
2016-08-12 11:35:00,14.38,14.38,14.37,14.37,22753.0,10.7809,10.7809,10.7734,10.7734,22753.0
2016-08-12 11:40:00,14.37,14.38,14.36,14.37,84082.0,10.7734,10.7809,10.7659,10.7734,84082.0
2016-08-12 11:45:00,14.36,14.37,14.36,14.36,44404.0,10.7659,10.7734,10.7659,10.7659,44404.0
2016-08-12 11:50:00,14.36,14.38,14.35,14.35,119194.0,10.7659,10.7809,10.7584,10.7584,119194.0
2016-08-12 11:55:00,14.35,14.36,14.34,14.35,50797.0,10.7584,10.7659,10.7509,10.7584,50797.0
2016-08-12 12:00:00,14.35,14.35,14.34,14.34,21708.0,10.7584,10.7584,10.7509,10.7509,21708.0
2016-08-12 12:05:00,14.34,14.35,14.31,14.31,152991.0,10.7509,10.7584,10.7284,10.7284,152991.0
2016-08-12 12:10:00,14.32,14.33,14.31,14.32,42912.0,10.7359,10.7434,10.7284,10.7359,42912.0
2016-08-12 12:15:00,14.32,14.33,14.31,14.33,50265.0,10.7359,10.7434,10.7284,10.7434,50265.0
2016-08-12 12:20:00,14.32,14.33,14.32,14.32,20010.0,10.7359,10.7434,10.7359,10.7359,20010.0
2016-08-12 12:25:00,14.33,14.34,14.32,14.33,66749.0,10.7434,10.7509,10.7359,10.7434,66749.0
2016-08-12 12:30:00,14.32,14.33,14.32,14.33,22385.0,10.7359,10.7434,10.7359,10.7434,22385.0
2016-08-12 12:35:00,14.33,14.33,14.31,14.32,70798.0,10.7434,10.7434,10.7284,10.7359,70798.0
2016-08-12 12:40:00,14.33,14.34,14.32,14.34,36610.0,10.7434,10.7509,10.7359,10.7509,36610.0
2016-08-12 12:45:00,14.34,14.34,14.33,14.34,14445.0,10.7509,10.7509,10.7434,10.7509,14445.0
2016-08-12 12:50:00,14.34,14.34,14.33,14.34,18067.0,10.7509,10.7509,10.7434,10.7509,18067.0
2016-08-12 12:55:00,14.34,14.34,14.33,14.33,45683.0,10.7509,10.7509,10.7434,10.7434,45683.0
2016-08-12 13:00:00,14.34,14.34,14.32,14.32,59075.0,10.7509,10.7509,10.7359,10.7359,59075.0
2016-08-12 13:05:00,14.32,14.33,14.3,14.3,112946.0,10.7359,10.7434,10.7209,10.7209,112946.0
2016-08-12 13:10:00,14.3,14.32,14.3,14.32,28499.0,10.7209,10.7359,10.7209,10.7359,28499.0
2016-08-12 13:15:00,14.32,14.32,14.31,14.32,8007.0,10.7359,10.7359,10.7284,10.7359,8007.0
2016-08-12 13:20:00,14.31,14.32,14.31,14.32,15630.0,10.7284,10.7359,10.7284,10.7359,15630.0
2016-08-12 13:25:00,14.31,14.33,14.31,14.33,48286.0,10.7284,10.7434,10.7284,10.7434,48286.0
2016-08-12 13:30:00,14.33,14.33,14.31,14.31,28684.0,10.7434,10.7434,10.7284,10.7284,28684.0
2016-08-12 13:35:00,14.31,14.32,14.31,14.32,32767.0,10.7284,10.7359,10.7284,10.7359,32767.0
2016-08-12 13:40:00,14.32,14.32,14.31,14.31,34440.0,10.7359,10.7359,10.7284,10.7284,34440.0
2016-08-12 13:45:00,14.31,14.32,14.31,14.32,42925.0,10.7284,10.7359,10.7284,10.7359,42925.0
2016-08-12 13:50:00,14.32,14.32,14.31,14.32,50945.0,10.7359,10.7359,10.7284,10.7359,50945.0
2016-08-12 13:55:00,14.31,14.32,14.31,14.31,14639.0,10.7284,10.7359,10.7284,10.7284,14639.0
2016-08-12 14:00:00,14.31,14.32,14.31,14.31,18270.0,10.7284,10.7359,10.7284,10.7284,18270.0
2016-08-12 14:05:00,14.32,14.32,14.31,14.31,128921.0,10.7359,10.7359,10.7284,10.7284,128921.0
2016-08-12 14:10:00,14.31,14.32,14.31,14.31,35983.0,10.7284,10.7359,10.7284,10.7284,35983.0
2016-08-12 14:15:00,14.31,14.32,14.31,14.31,29825.0,10.7284,10.7359,10.7284,10.7284,29825.0
2016-08-12 14:20:00,14.32,14.32,14.29,14.29,65595.0,10.7359,10.7359,10.7134,10.7134,65595.0
2016-08-12 14:25:00,14.29,14.3,14.29,14.29,20859.0,10.7134,10.7209,10.7134,10.7134,20859.0
2016-08-12 14:30:00,14.29,14.31,14.29,14.29,207115.0,10.7134,10.7284,10.7134,10.7134,207115.0
2016-08-12 14:35:00,14.3,14.3,14.29,14.29,31381.0,10.7209,10.7209,10.7134,10.7134,31381.0
2016-08-12 14:40:00,14.29,14.31,14.29,14.3,319165.0,10.7134,10.7284,10.7134,10.7209,319165.0
2016-08-12 14:45:00,14.3,14.32,14.3,14.31,120308.0,10.7209,10.7359,10.7209,10.7284,120308.0
2016-08-12 14:50:00,14.3,14.31,14.3,14.3,39359.0,10.7209,10.7284,10.7209,10.7209,39359.0
2016-08-12 14:55:00,14.3,14.31,14.29,14.29,44556.0,10.7209,10.7284,10.7134,10.7134,44556.0
2016-08-12 15:00:00,14.29,14.3,14.28,14.29,42565.0,10.7134,10.7209,10.7059,10.7134,42565.0
2016-08-12 15:05:00,14.29,14.29,14.28,14.28,15748.0,10.7134,10.7134,10.7059,10.7059,15748.0
2016-08-12 15:10:00,14.28,14.29,14.28,14.29,15209.0,10.7059,10.7134,10.7059,10.7134,15209.0
2016-08-12 15:15:00,14.29,14.29,14.28,14.29,15082.0,10.7134,10.7134,10.7059,10.7134,15082.0
2016-08-12 15:20:00,14.29,14.3,14.28,14.3,46119.0,10.7134,10.7209,10.7059,10.7209,46119.0
2016-08-12 15:25:00,14.29,14.32,14.29,14.32,106653.0,10.7134,10.7359,10.7134,10.7359,106653.0
2016-08-12 15:30:00,14.32,14.32,14.31,14.32,52519.0,10.7359,10.7359,10.7284,10.7359,52519.0
2016-08-12 15:35:00,14.31,14.32,14.31,14.32,77882.0,10.7284,10.7359,10.7284,10.7359,77882.0
2016-08-12 15:40:00,14.32,14.32,14.31,14.31,37773.0,10.7359,10.7359,10.7284,10.7284,37773.0
2016-08-12 15:45:00,14.32,14.32,14.29,14.29,228072.0,10.7359,10.7359,10.7134,10.7134,228072.0
2016-08-12 15:50:00,14.29,14.3,14.28,14.29,256761.0,10.7134,10.7209,10.7059,10.7134,256761.0
2016-08-12 15:55:00,14.29,14.3,14.27,14.28,1126607.0,10.7134,10.7209,10.6984,10.7059,1126607.0
2016-08-15 09:30:00,14.31,14.42,14.31,14.38,162448.0,10.7284,10.8108,10.7284,10.7809,162448.0
2016-08-15 09:35:00,14.39,14.42,14.33,14.37,209200.0,10.7883,10.8108,10.7434,10.7734,209200.0
2016-08-15 09:40:00,14.37,14.38,14.36,14.37,50044.0,10.7734,10.7809,10.7659,10.7734,50044.0
2016-08-15 09:45:00,14.37,14.38,14.35,14.36,51132.0,10.7734,10.7809,10.7584,10.7659,51132.0
2016-08-15 09:50:00,14.37,14.38,14.36,14.36,92963.0,10.7734,10.7809,10.7659,10.7659,92963.0
2016-08-15 09:55:00,14.36,14.37,14.33,14.33,143983.0,10.7659,10.7734,10.7434,10.7434,143983.0
2016-08-15 10:00:00,14.34,14.38,14.33,14.37,90904.0,10.7509,10.7809,10.7434,10.7734,90904.0
2016-08-15 10:05:00,14.37,14.38,14.37,14.37,80270.0,10.7734,10.7809,10.7734,10.7734,80270.0
2016-08-15 10:10:00,14.38,14.42,14.37,14.4,1344239.0,10.7809,10.8108,10.7734,10.7958,1344239.0
2016-08-15 10:15:00,14.4,14.42,14.38,14.42,359885.0,10.7958,10.8108,10.7809,10.8108,359885.0
2016-08-15 10:20:00,14.41,14.42,14.4,14.41,92280.0,10.8033,10.8108,10.7958,10.8033,92280.0
2016-08-15 10:25:00,14.4,14.41,14.4,14.4,34880.0,10.7958,10.8033,10.7958,10.7958,34880.0
2016-08-15 10:30:00,14.41,14.41,14.4,14.41,32381.0,10.8033,10.8033,10.7958,10.8033,32381.0
2016-08-15 10:35:00,14.4,14.41,14.4,14.41,26559.0,10.7958,10.8033,10.7958,10.8033,26559.0
2016-08-15 10:40:00,14.41,14.42,14.4,14.41,98863.0,10.8033,10.8108,10.7958,10.8033,98863.0
2016-08-15 10:45:00,14.41,14.42,14.41,14.42,21658.0,10.8033,10.8108,10.8033,10.8108,21658.0
2016-08-15 10:50:00,14.42,14.48,14.41,14.48,157544.0,10.8108,10.8558,10.8033,10.8558,157544.0
2016-08-15 10:55:00,14.48,14.49,14.46,14.46,393589.0,10.8558,10.8633,10.8408,10.8408,393589.0
2016-08-15 11:00:00,14.46,14.47,14.43,14.43,149429.0,10.8408,10.8483,10.8183,10.8183,149429.0
2016-08-15 11:05:00,14.43,14.44,14.43,14.43,35690.0,10.8183,10.8258,10.8183,10.8183,35690.0
2016-08-15 11:10:00,14.43,14.45,14.43,14.43,69254.0,10.8183,10.8333,10.8183,10.8183,69254.0
2016-08-15 11:15:00,14.43,14.44,14.42,14.43,105746.0,10.8183,10.8258,10.8108,10.8183,105746.0
2016-08-15 11:20:00,14.43,14.43,14.42,14.43,34921.0,10.8183,10.8183,10.8108,10.8183,34921.0
2016-08-15 11:25:00,14.43,14.43,14.42,14.43,17592.0,10.8183,10.8183,10.8108,10.8183,17592.0
2016-08-15 11:30:00,14.43,14.44,14.42,14.44,54156.0,10.8183,10.8258,10.8108,10.8258,54156.0
2016-08-15 11:35:00,14.44,14.46,14.43,14.46,83338.0,10.8258,10.8408,10.8183,10.8408,83338.0
2016-08-15 11:40:00,14.45,14.47,14.45,14.47,46466.0,10.8333,10.8483,10.8333,10.8483,46466.0
2016-08-15 11:45:00,14.46,14.49,14.46,14.49,107726.0,10.8408,10.8633,10.8408,10.8633,107726.0
2016-08-15 11:50:00,14.49,14.5,14.47,14.47,127533.0,10.8633,10.8708,10.8483,10.8483,127533.0
2016-08-15 11:55:00,14.47,14.47,14.45,14.45,48560.0,10.8483,10.8483,10.8333,10.8333,48560.0
2016-08-15 12:00:00,14.45,14.46,14.45,14.45,58814.0,10.8333,10.8408,10.8333,10.8333,58814.0
2016-08-15 12:05:00,14.46,14.47,14.45,14.47,93728.0,10.8408,10.8483,10.8333,10.8483,93728.0
2016-08-15 12:10:00,14.46,14.47,14.46,14.46,30826.0,10.8408,10.8483,10.8408,10.8408,30826.0
2016-08-15 12:15:00,14.46,14.47,14.46,14.46,39220.0,10.8408,10.8483,10.8408,10.8408,39220.0
2016-08-15 12:20:00,14.46,14.47,14.46,14.46,27824.0,10.8408,10.8483,10.8408,10.8408,27824.0
2016-08-15 12:25:00,14.46,14.47,14.46,14.47,67565.0,10.8408,10.8483,10.8408,10.8483,67565.0
2016-08-15 12:30:00,14.46,14.48,14.46,14.47,106571.0,10.8408,10.8558,10.8408,10.8483,106571.0
2016-08-15 12:35:00,14.48,14.48,14.47,14.47,43633.0,10.8558,10.8558,10.8483,10.8483,43633.0
2016-08-15 12:40:00,14.47,14.48,14.46,14.47,123018.0,10.8483,10.8558,10.8408,10.8483,123018.0
2016-08-15 12:45:00,14.48,14.48,14.47,14.48,27411.0,10.8558,10.8558,10.8483,10.8558,27411.0
2016-08-15 12:50:00,14.47,14.48,14.46,14.46,41461.0,10.8483,10.8558,10.8408,10.8408,41461.0
2016-08-15 12:55:00,14.46,14.47,14.46,14.46,35718.0,10.8408,10.8483,10.8408,10.8408,35718.0
2016-08-15 13:00:00,14.47,14.47,14.46,14.46,37378.0,10.8483,10.8483,10.8408,10.8408,37378.0
2016-08-15 13:05:00,14.46,14.47,14.46,14.46,67380.0,10.8408,10.8483,10.8408,10.8408,67380.0
2016-08-15 13:10:00,14.47,14.47,14.46,14.46,59612.0,10.8483,10.8483,10.8408,10.8408,59612.0
2016-08-15 13:15:00,14.47,14.48,14.45,14.48,233503.0,10.8483,10.8558,10.8333,10.8558,233503.0
2016-08-15 13:20:00,14.48,14.48,14.47,14.48,141669.0,10.8558,10.8558,10.8483,10.8558,141669.0
2016-08-15 13:25:00,14.48,14.48,14.47,14.48,61495.0,10.8558,10.8558,10.8483,10.8558,61495.0
2016-08-15 13:30:00,14.48,14.48,14.47,14.48,88012.0,10.8558,10.8558,10.8483,10.8558,88012.0
2016-08-15 13:35:00,14.48,14.48,14.47,14.48,59944.0,10.8558,10.8558,10.8483,10.8558,59944.0
2016-08-15 13:40:00,14.48,14.52,14.47,14.52,497424.0,10.8558,10.8858,10.8483,10.8858,497424.0
2016-08-15 13:45:00,14.52,14.55,14.51,14.54,195112.0,10.8858,10.9083,10.8783,10.9008,195112.0
2016-08-15 13:50:00,14.54,14.55,14.53,14.55,85142.0,10.9008,10.9083,10.8933,10.9083,85142.0
2016-08-15 13:55:00,14.55,14.55,14.53,14.54,105399.0,10.9083,10.9083,10.8933,10.9008,105399.0
2016-08-15 14:00:00,14.54,14.54,14.53,14.53,68053.0,10.9008,10.9008,10.8933,10.8933,68053.0
2016-08-15 14:05:00,14.54,14.54,14.53,14.53,154034.0,10.9008,10.9008,10.8933,10.8933,154034.0
2016-08-15 14:10:00,14.54,14.54,14.52,14.53,109601.0,10.9008,10.9008,10.8858,10.8933,109601.0
2016-08-15 14:15:00,14.53,14.53,14.52,14.52,78805.0,10.8933,10.8933,10.8858,10.8858,78805.0
2016-08-15 14:20:00,14.53,14.53,14.52,14.52,75937.0,10.8933,10.8933,10.8858,10.8858,75937.0
2016-08-15 14:25:00,14.53,14.53,14.52,14.52,65234.0,10.8933,10.8933,10.8858,10.8858,65234.0
2016-08-15 14:30:00,14.53,14.54,14.52,14.54,206851.0,10.8933,10.9008,10.8858,10.9008,206851.0
2016-08-15 14:35:00,14.54,14.55,14.53,14.55,115359.0,10.9008,10.9083,10.8933,10.9083,115359.0
2016-08-15 14:40:00,14.54,14.56,14.54,14.56,153964.0,10.9008,10.9158,10.9008,10.9158,153964.0
2016-08-15 14:45:00,14.56,14.59,14.55,14.59,181744.0,10.9158,10.9383,10.9083,10.9383,181744.0
2016-08-15 14:50:00,14.59,14.59,14.58,14.59,185963.0,10.9383,10.9383,10.9308,10.9383,185963.0
2016-08-15 14:55:00,14.58,14.59,14.54,14.54,210043.0,10.9308,10.9383,10.9008,10.9008,210043.0
2016-08-15 15:00:00,14.54,14.55,14.54,14.54,118576.0,10.9008,10.9083,10.9008,10.9008,118576.0
2016-08-15 15:05:00,14.54,14.55,14.54,14.54,95492.0,10.9008,10.9083,10.9008,10.9008,95492.0
2016-08-15 15:10:00,14.55,14.56,14.54,14.56,97316.0,10.9083,10.9158,10.9008,10.9158,97316.0
2016-08-15 15:15:00,14.56,14.56,14.52,14.53,301371.0,10.9158,10.9158,10.8858,10.8933,301371.0
2016-08-15 15:20:00,14.53,14.54,14.52,14.54,115144.0,10.8933,10.9008,10.8858,10.9008,115144.0
2016-08-15 15:25:00,14.54,14.55,14.53,14.54,105664.0,10.9008,10.9083,10.8933,10.9008,105664.0
2016-08-15 15:30:00,14.54,14.55,14.54,14.55,182717.0,10.9008,10.9083,10.9008,10.9083,182717.0
2016-08-15 15:35:00,14.54,14.55,14.53,14.54,368478.0,10.9008,10.9083,10.8933,10.9008,368478.0
2016-08-15 15:40:00,14.53,14.55,14.53,14.55,367789.0,10.8933,10.9083,10.8933,10.9083,367789.0
2016-08-15 15:45:00,14.54,14.55,14.54,14.54,529982.0,10.9008,10.9083,10.9008,10.9008,529982.0
2016-08-15 15:50:00,14.54,14.55,14.54,14.54,321145.0,10.9008,10.9083,10.9008,10.9008,321145.0
2016-08-15 15:55:00,14.54,14.55,14.53,14.53,677519.0,10.9008,10.9083,10.8933,10.8933,677519.0
2016-08-16 09:30:00,14.46,14.52,14.43,14.45,223151.0,10.8408,10.8858,10.8183,10.8333,223151.0
2016-08-16 09:35:00,14.45,14.46,14.38,14.39,128526.0,10.8333,10.8408,10.7809,10.7883,128526.0
2016-08-16 09:40:00,14.39,14.41,14.38,14.4,77194.0,10.7883,10.8033,10.7809,10.7958,77194.0
2016-08-16 09:45:00,14.39,14.42,14.39,14.42,72302.0,10.7883,10.8108,10.7883,10.8108,72302.0
2016-08-16 09:50:00,14.42,14.46,14.41,14.44,104871.0,10.8108,10.8408,10.8033,10.8258,104871.0
2016-08-16 09:55:00,14.44,14.44,14.42,14.43,99778.0,10.8258,10.8258,10.8108,10.8183,99778.0
2016-08-16 10:00:00,14.44,14.46,14.43,14.46,79579.0,10.8258,10.8408,10.8183,10.8408,79579.0
2016-08-16 10:05:00,14.46,14.48,14.44,14.45,80080.0,10.8408,10.8558,10.8258,10.8333,80080.0
2016-08-16 10:10:00,14.45,14.47,14.44,14.46,68514.0,10.8333,10.8483,10.8258,10.8408,68514.0
2016-08-16 10:15:00,14.46,14.48,14.45,14.46,144743.0,10.8408,10.8558,10.8333,10.8408,144743.0
2016-08-16 10:20:00,14.46,14.46,14.44,14.44,58548.0,10.8408,10.8408,10.8258,10.8258,58548.0
2016-08-16 10:25:00,14.44,14.44,14.4,14.42,66012.0,10.8258,10.8258,10.7958,10.8108,66012.0
2016-08-16 10:30:00,14.42,14.42,14.41,14.42,33309.0,10.8108,10.8108,10.8033,10.8108,33309.0
2016-08-16 10:35:00,14.42,14.44,14.41,14.44,54344.0,10.8108,10.8258,10.8033,10.8258,54344.0
2016-08-16 10:40:00,14.44,14.45,14.43,14.45,71263.0,10.8258,10.8333,10.8183,10.8333,71263.0
2016-08-16 10:45:00,14.45,14.45,14.43,14.43,124863.0,10.8333,10.8333,10.8183,10.8183,124863.0
2016-08-16 10:50:00,14.43,14.44,14.43,14.44,45028.0,10.8183,10.8258,10.8183,10.8258,45028.0
2016-08-16 10:55:00,14.44,14.44,14.41,14.41,108375.0,10.8258,10.8258,10.8033,10.8033,108375.0
2016-08-16 11:00:00,14.42,14.43,14.41,14.43,55636.0,10.8108,10.8183,10.8033,10.8183,55636.0
2016-08-16 11:05:00,14.43,14.43,14.42,14.43,38276.0,10.8183,10.8183,10.8108,10.8183,38276.0
2016-08-16 11:10:00,14.43,14.43,14.42,14.43,36694.0,10.8183,10.8183,10.8108,10.8183,36694.0
2016-08-16 11:15:00,14.43,14.43,14.41,14.43,80345.0,10.8183,10.8183,10.8033,10.8183,80345.0
2016-08-16 11:20:00,14.43,14.43,14.42,14.43,74920.0,10.8183,10.8183,10.8108,10.8183,74920.0
2016-08-16 11:25:00,14.42,14.43,14.4,14.41,60619.0,10.8108,10.8183,10.7958,10.8033,60619.0
2016-08-16 11:30:00,14.41,14.41,14.38,14.41,105765.0,10.8033,10.8033,10.7809,10.8033,105765.0
2016-08-16 11:35:00,14.41,14.45,14.4,14.44,71138.0,10.8033,10.8333,10.7958,10.8258,71138.0
2016-08-16 11:40:00,14.43,14.44,14.43,14.43,35076.0,10.8183,10.8258,10.8183,10.8183,35076.0
2016-08-16 11:45:00,14.43,14.44,14.43,14.44,311630.0,10.8183,10.8258,10.8183,10.8258,311630.0
2016-08-16 11:50:00,14.44,14.46,14.43,14.45,41106.0,10.8258,10.8408,10.8183,10.8333,41106.0
2016-08-16 11:55:00,14.45,14.48,14.45,14.45,119655.0,10.8333,10.8558,10.8333,10.8333,119655.0
2016-08-16 12:00:00,14.45,14.46,14.43,14.44,103770.0,10.8333,10.8408,10.8183,10.8258,103770.0
2016-08-16 12:05:00,14.43,14.44,14.43,14.43,37382.0,10.8183,10.8258,10.8183,10.8183,37382.0
2016-08-16 12:10:00,14.44,14.45,14.43,14.44,47212.0,10.8258,10.8333,10.8183,10.8258,47212.0
2016-08-16 12:15:00,14.44,14.45,14.44,14.45,41136.0,10.8258,10.8333,10.8258,10.8333,41136.0
2016-08-16 12:20:00,14.44,14.46,14.44,14.46,100482.0,10.8258,10.8408,10.8258,10.8408,100482.0
2016-08-16 12:25:00,14.46,14.47,14.43,14.45,126654.0,10.8408,10.8483,10.8183,10.8333,126654.0
2016-08-16 12:30:00,14.44,14.44,14.43,14.44,29444.0,10.8258,10.8258,10.8183,10.8258,29444.0
2016-08-16 12:35:00,14.44,14.45,14.43,14.45,48749.0,10.8258,10.8333,10.8183,10.8333,48749.0
2016-08-16 12:40:00,14.45,14.45,14.43,14.44,122737.0,10.8333,10.8333,10.8183,10.8258,122737.0
2016-08-16 12:45:00,14.44,14.44,14.43,14.43,48637.0,10.8258,10.8258,10.8183,10.8183,48637.0
2016-08-16 12:50:00,14.43,14.44,14.43,14.44,42287.0,10.8183,10.8258,10.8183,10.8258,42287.0
2016-08-16 12:55:00,14.43,14.44,14.43,14.44,95810.0,10.8183,10.8258,10.8183,10.8258,95810.0
2016-08-16 13:00:00,14.43,14.44,14.42,14.43,100852.0,10.8183,10.8258,10.8108,10.8183,100852.0
2016-08-16 13:05:00,14.43,14.43,14.41,14.42,63278.0,10.8183,10.8183,10.8033,10.8108,63278.0
2016-08-16 13:10:00,14.41,14.42,14.41,14.42,107030.0,10.8033,10.8108,10.8033,10.8108,107030.0
2016-08-16 13:15:00,14.42,14.42,14.4,14.41,46162.0,10.8108,10.8108,10.7958,10.8033,46162.0
2016-08-16 13:20:00,14.4,14.42,14.4,14.41,127996.0,10.7958,10.8108,10.7958,10.8033,127996.0
2016-08-16 13:25:00,14.41,14.42,14.4,14.42,56815.0,10.8033,10.8108,10.7958,10.8108,56815.0
2016-08-16 13:30:00,14.42,14.42,14.4,14.41,57148.0,10.8108,10.8108,10.7958,10.8033,57148.0
2016-08-16 13:35:00,14.4,14.42,14.4,14.42,57586.0,10.7958,10.8108,10.7958,10.8108,57586.0
2016-08-16 13:40:00,14.42,14.43,14.41,14.43,49012.0,10.8108,10.8183,10.8033,10.8183,49012.0
2016-08-16 13:45:00,14.42,14.43,14.41,14.42,50457.0,10.8108,10.8183,10.8033,10.8108,50457.0
2016-08-16 13:50:00,14.43,14.43,14.42,14.43,41143.0,10.8183,10.8183,10.8108,10.8183,41143.0
2016-08-16 13:55:00,14.43,14.44,14.41,14.42,100454.0,10.8183,10.8258,10.8033,10.8108,100454.0
2016-08-16 14:00:00,14.42,14.43,14.41,14.43,100789.0,10.8108,10.8183,10.8033,10.8183,100789.0
2016-08-16 14:05:00,14.43,14.43,14.41,14.42,151908.0,10.8183,10.8183,10.8033,10.8108,151908.0
2016-08-16 14:10:00,14.42,14.42,14.4,14.41,96081.0,10.8108,10.8108,10.7958,10.8033,96081.0
2016-08-16 14:15:00,14.4,14.42,14.39,14.42,61714.0,10.7958,10.8108,10.7883,10.8108,61714.0
2016-08-16 14:20:00,14.42,14.44,14.41,14.44,55182.0,10.8108,10.8258,10.8033,10.8258,55182.0
2016-08-16 14:25:00,14.44,14.46,14.43,14.45,66945.0,10.8258,10.8408,10.8183,10.8333,66945.0
2016-08-16 14:30:00,14.45,14.46,14.44,14.46,49054.0,10.8333,10.8408,10.8258,10.8408,49054.0
2016-08-16 14:35:00,14.46,14.46,14.45,14.46,40552.0,10.8408,10.8408,10.8333,10.8408,40552.0
2016-08-16 14:40:00,14.46,14.47,14.44,14.46,106804.0,10.8408,10.8483,10.8258,10.8408,106804.0
2016-08-16 14:45:00,14.46,14.48,14.45,14.47,89156.0,10.8408,10.8558,10.8333,10.8483,89156.0
2016-08-16 14:50:00,14.47,14.48,14.46,14.48,73196.0,10.8483,10.8558,10.8408,10.8558,73196.0
2016-08-16 14:55:00,14.48,14.48,14.47,14.48,28552.0,10.8558,10.8558,10.8483,10.8558,28552.0
2016-08-16 15:00:00,14.48,14.49,14.47,14.49,39646.0,10.8558,10.8633,10.8483,10.8633,39646.0
2016-08-16 15:05:00,14.49,14.49,14.48,14.49,36203.0,10.8633,10.8633,10.8558,10.8633,36203.0
2016-08-16 15:10:00,14.49,14.49,14.47,14.48,68243.0,10.8633,10.8633,10.8483,10.8558,68243.0
2016-08-16 15:15:00,14.48,14.48,14.46,14.47,67937.0,10.8558,10.8558,10.8408,10.8483,67937.0
2016-08-16 15:20:00,14.46,14.48,14.46,14.48,53605.0,10.8408,10.8558,10.8408,10.8558,53605.0
2016-08-16 15:25:00,14.48,14.48,14.47,14.48,48144.0,10.8558,10.8558,10.8483,10.8558,48144.0
2016-08-16 15:30:00,14.47,14.48,14.46,14.46,91462.0,10.8483,10.8558,10.8408,10.8408,91462.0
2016-08-16 15:35:00,14.46,14.47,14.46,14.46,90177.0,10.8408,10.8483,10.8408,10.8408,90177.0
2016-08-16 15:40:00,14.46,14.47,14.45,14.46,212141.0,10.8408,10.8483,10.8333,10.8408,212141.0
2016-08-16 15:45:00,14.46,14.47,14.46,14.46,61499.0,10.8408,10.8483,10.8408,10.8408,61499.0
2016-08-16 15:50:00,14.46,14.47,14.46,14.46,197923.0,10.8408,10.8483,10.8408,10.8408,197923.0
2016-08-16 15:55:00,14.46,14.47,14.41,14.41,1266974.0,10.8408,10.8483,10.8033,10.8033,1266974.0
2016-08-17 09:30:00,14.4,14.41,14.37,14.39,195306.0,10.7958,10.8033,10.7734,10.7883,195306.0
2016-08-17 09:35:00,14.39,14.4,14.33,14.34,261111.0,10.7883,10.7958,10.7434,10.7509,261111.0
2016-08-17 09:40:00,14.34,14.38,14.34,14.35,161658.0,10.7509,10.7809,10.7509,10.7584,161658.0
2016-08-17 09:45:00,14.35,14.41,14.35,14.4,79978.0,10.7584,10.8033,10.7584,10.7958,79978.0
2016-08-17 09:50:00,14.4,14.4,14.36,14.39,90209.0,10.7958,10.7958,10.7659,10.7883,90209.0
2016-08-17 09:55:00,14.39,14.39,14.36,14.36,99873.0,10.7883,10.7883,10.7659,10.7659,99873.0
2016-08-17 10:00:00,14.36,14.38,14.34,14.37,228826.0,10.7659,10.7809,10.7509,10.7734,228826.0
2016-08-17 10:05:00,14.38,14.41,14.37,14.39,183859.0,10.7809,10.8033,10.7734,10.7883,183859.0
2016-08-17 10:10:00,14.39,14.42,14.37,14.41,78982.0,10.7883,10.8108,10.7734,10.8033,78982.0
2016-08-17 10:15:00,14.41,14.42,14.39,14.4,59761.0,10.8033,10.8108,10.7883,10.7958,59761.0
2016-08-17 10:20:00,14.41,14.43,14.39,14.43,43882.0,10.8033,10.8183,10.7883,10.8183,43882.0
2016-08-17 10:25:00,14.42,14.44,14.39,14.39,121211.0,10.8108,10.8258,10.7883,10.7883,121211.0
2016-08-17 10:30:00,14.39,14.4,14.37,14.4,125296.0,10.7883,10.7958,10.7734,10.7958,125296.0
2016-08-17 10:35:00,14.4,14.4,14.37,14.38,83239.0,10.7958,10.7958,10.7734,10.7809,83239.0
2016-08-17 10:40:00,14.37,14.38,14.35,14.37,75764.0,10.7734,10.7809,10.7584,10.7734,75764.0
2016-08-17 10:45:00,14.36,14.38,14.35,14.35,97868.0,10.7659,10.7809,10.7584,10.7584,97868.0
2016-08-17 10:50:00,14.35,14.36,14.34,14.35,63976.0,10.7584,10.7659,10.7509,10.7584,63976.0
2016-08-17 10:55:00,14.35,14.37,14.34,14.37,105495.0,10.7584,10.7734,10.7509,10.7734,105495.0
2016-08-17 11:00:00,14.36,14.37,14.35,14.36,60372.0,10.7659,10.7734,10.7584,10.7659,60372.0
2016-08-17 11:05:00,14.36,14.38,14.35,14.38,73853.0,10.7659,10.7809,10.7584,10.7809,73853.0
2016-08-17 11:10:00,14.37,14.4,14.37,14.4,55125.0,10.7734,10.7958,10.7734,10.7958,55125.0
2016-08-17 11:15:00,14.4,14.4,14.39,14.4,26799.0,10.7958,10.7958,10.7883,10.7958,26799.0
2016-08-17 11:20:00,14.4,14.41,14.37,14.39,172335.0,10.7958,10.8033,10.7734,10.7883,172335.0
2016-08-17 11:25:00,14.38,14.39,14.38,14.39,56747.0,10.7809,10.7883,10.7809,10.7883,56747.0
2016-08-17 11:30:00,14.39,14.4,14.38,14.4,72208.0,10.7883,10.7958,10.7809,10.7958,72208.0
2016-08-17 11:35:00,14.4,14.4,14.39,14.4,40451.0,10.7958,10.7958,10.7883,10.7958,40451.0
2016-08-17 11:40:00,14.4,14.4,14.39,14.4,28913.0,10.7958,10.7958,10.7883,10.7958,28913.0
2016-08-17 11:45:00,14.4,14.4,14.39,14.4,54522.0,10.7958,10.7958,10.7883,10.7958,54522.0
2016-08-17 11:50:00,14.4,14.4,14.39,14.4,52650.0,10.7958,10.7958,10.7883,10.7958,52650.0
2016-08-17 11:55:00,14.4,14.4,14.39,14.4,37101.0,10.7958,10.7958,10.7883,10.7958,37101.0
2016-08-17 12:00:00,14.4,14.41,14.39,14.4,143341.0,10.7958,10.8033,10.7883,10.7958,143341.0
2016-08-17 12:05:00,14.4,14.41,14.39,14.41,43544.0,10.7958,10.8033,10.7883,10.8033,43544.0
2016-08-17 12:10:00,14.41,14.42,14.4,14.41,139895.0,10.8033,10.8108,10.7958,10.8033,139895.0
2016-08-17 12:15:00,14.41,14.42,14.4,14.41,32056.0,10.8033,10.8108,10.7958,10.8033,32056.0
2016-08-17 12:20:00,14.41,14.44,14.41,14.43,54239.0,10.8033,10.8258,10.8033,10.8183,54239.0
2016-08-17 12:25:00,14.44,14.44,14.43,14.44,47716.0,10.8258,10.8258,10.8183,10.8258,47716.0
2016-08-17 12:30:00,14.44,14.44,14.42,14.43,203810.0,10.8258,10.8258,10.8108,10.8183,203810.0
2016-08-17 12:35:00,14.43,14.43,14.42,14.43,41726.0,10.8183,10.8183,10.8108,10.8183,41726.0
2016-08-17 12:40:00,14.43,14.44,14.42,14.43,61910.0,10.8183,10.8258,10.8108,10.8183,61910.0
2016-08-17 12:45:00,14.44,14.5,14.44,14.49,162738.0,10.8258,10.8708,10.8258,10.8633,162738.0
2016-08-17 12:50:00,14.49,14.5,14.48,14.48,35941.0,10.8633,10.8708,10.8558,10.8558,35941.0
2016-08-17 12:55:00,14.49,14.49,14.48,14.48,56333.0,10.8633,10.8633,10.8558,10.8558,56333.0
2016-08-17 13:00:00,14.48,14.49,14.47,14.47,76646.0,10.8558,10.8633,10.8483,10.8483,76646.0
2016-08-17 13:05:00,14.47,14.49,14.47,14.48,79665.0,10.8483,10.8633,10.8483,10.8558,79665.0
2016-08-17 13:10:00,14.48,14.49,14.48,14.49,18626.0,10.8558,10.8633,10.8558,10.8633,18626.0
2016-08-17 13:15:00,14.48,14.49,14.48,14.49,21671.0,10.8558,10.8633,10.8558,10.8633,21671.0
2016-08-17 13:20:00,14.48,14.49,14.46,14.46,132907.0,10.8558,10.8633,10.8408,10.8408,132907.0
2016-08-17 13:25:00,14.46,14.47,14.45,14.46,135933.0,10.8408,10.8483,10.8333,10.8408,135933.0
2016-08-17 13:30:00,14.46,14.48,14.46,14.48,49599.0,10.8408,10.8558,10.8408,10.8558,49599.0
2016-08-17 13:35:00,14.48,14.5,14.47,14.5,106020.0,10.8558,10.8708,10.8483,10.8708,106020.0
2016-08-17 13:40:00,14.5,14.51,14.47,14.48,79615.0,10.8708,10.8783,10.8483,10.8558,79615.0
2016-08-17 13:45:00,14.48,14.48,14.47,14.48,19826.0,10.8558,10.8558,10.8483,10.8558,19826.0
2016-08-17 13:50:00,14.48,14.48,14.46,14.47,78431.0,10.8558,10.8558,10.8408,10.8483,78431.0
2016-08-17 13:55:00,14.46,14.47,14.46,14.46,15367.0,10.8408,10.8483,10.8408,10.8408,15367.0
2016-08-17 14:00:00,14.46,14.47,14.42,14.45,251972.0,10.8408,10.8483,10.8108,10.8333,251972.0
2016-08-17 14:05:00,14.45,14.46,14.43,14.45,76433.0,10.8333,10.8408,10.8183,10.8333,76433.0
2016-08-17 14:10:00,14.45,14.48,14.44,14.47,71531.0,10.8333,10.8558,10.8258,10.8483,71531.0
2016-08-17 14:15:00,14.48,14.48,14.45,14.46,60667.0,10.8558,10.8558,10.8333,10.8408,60667.0
2016-08-17 14:20:00,14.46,14.47,14.46,14.47,58762.0,10.8408,10.8483,10.8408,10.8483,58762.0
2016-08-17 14:25:00,14.47,14.5,14.46,14.49,97583.0,10.8483,10.8708,10.8408,10.8633,97583.0
2016-08-17 14:30:00,14.49,14.49,14.46,14.47,48823.0,10.8633,10.8633,10.8408,10.8483,48823.0
2016-08-17 14:35:00,14.48,14.49,14.46,14.48,96195.0,10.8558,10.8633,10.8408,10.8558,96195.0
2016-08-17 14:40:00,14.48,14.48,14.45,14.46,137354.0,10.8558,10.8558,10.8333,10.8408,137354.0
2016-08-17 14:45:00,14.46,14.47,14.45,14.46,33632.0,10.8408,10.8483,10.8333,10.8408,33632.0
2016-08-17 14:50:00,14.47,14.47,14.44,14.45,101321.0,10.8483,10.8483,10.8258,10.8333,101321.0
2016-08-17 14:55:00,14.45,14.46,14.44,14.46,77307.0,10.8333,10.8408,10.8258,10.8408,77307.0
2016-08-17 15:00:00,14.46,14.46,14.42,14.43,170445.0,10.8408,10.8408,10.8108,10.8183,170445.0
2016-08-17 15:05:00,14.44,14.45,14.43,14.43,115287.0,10.8258,10.8333,10.8183,10.8183,115287.0
2016-08-17 15:10:00,14.43,14.44,14.41,14.42,144281.0,10.8183,10.8258,10.8033,10.8108,144281.0
2016-08-17 15:15:00,14.42,14.43,14.41,14.41,280297.0,10.8108,10.8183,10.8033,10.8033,280297.0
2016-08-17 15:20:00,14.42,14.43,14.41,14.43,66549.0,10.8108,10.8183,10.8033,10.8183,66549.0
2016-08-17 15:25:00,14.43,14.45,14.43,14.45,82212.0,10.8183,10.8333,10.8183,10.8333,82212.0
2016-08-17 15:30:00,14.45,14.46,14.44,14.46,94437.0,10.8333,10.8408,10.8258,10.8408,94437.0
2016-08-17 15:35:00,14.46,14.48,14.45,14.48,118652.0,10.8408,10.8558,10.8333,10.8558,118652.0
2016-08-17 15:40:00,14.47,14.49,14.47,14.49,98758.0,10.8483,10.8633,10.8483,10.8633,98758.0
2016-08-17 15:45:00,14.49,14.5,14.48,14.5,259113.0,10.8633,10.8708,10.8558,10.8708,259113.0
2016-08-17 15:50:00,14.5,14.5,14.48,14.5,718552.0,10.8708,10.8708,10.8558,10.8708,718552.0
2016-08-17 15:55:00,14.5,14.5,14.48,14.5,991530.0,10.8708,10.8708,10.8558,10.8708,991530.0
2016-08-18 09:30:00,14.52,14.55,14.5,14.53,214313.0,10.8858,10.9083,10.8708,10.8933,214313.0
2016-08-18 09:35:00,14.53,14.56,14.49,14.5,166500.0,10.8933,10.9158,10.8633,10.8708,166500.0
2016-08-18 09:40:00,14.5,14.52,14.46,14.49,130953.0,10.8708,10.8858,10.8408,10.8633,130953.0
2016-08-18 09:45:00,14.5,14.53,14.49,14.51,74154.0,10.8708,10.8933,10.8633,10.8783,74154.0
2016-08-18 09:50:00,14.51,14.51,14.47,14.49,45542.0,10.8783,10.8783,10.8483,10.8633,45542.0
2016-08-18 09:55:00,14.49,14.51,14.47,14.5,138517.0,10.8633,10.8783,10.8483,10.8708,138517.0
2016-08-18 10:00:00,14.5,14.52,14.48,14.52,111650.0,10.8708,10.8858,10.8558,10.8858,111650.0
2016-08-18 10:05:00,14.52,14.53,14.51,14.52,89778.0,10.8858,10.8933,10.8783,10.8858,89778.0
2016-08-18 10:10:00,14.52,14.53,14.52,14.52,50025.0,10.8858,10.8933,10.8858,10.8858,50025.0
2016-08-18 10:15:00,14.53,14.53,14.52,14.52,65901.0,10.8933,10.8933,10.8858,10.8858,65901.0
2016-08-18 10:20:00,14.52,14.53,14.49,14.49,225675.0,10.8858,10.8933,10.8633,10.8633,225675.0
2016-08-18 10:25:00,14.49,14.51,14.46,14.5,71758.0,10.8633,10.8783,10.8408,10.8708,71758.0
2016-08-18 10:30:00,14.5,14.55,14.5,14.55,129369.0,10.8708,10.9083,10.8708,10.9083,129369.0
2016-08-18 10:35:00,14.54,14.57,14.52,14.57,72400.0,10.9008,10.9233,10.8858,10.9233,72400.0
2016-08-18 10:40:00,14.56,14.57,14.54,14.54,78709.0,10.9158,10.9233,10.9008,10.9008,78709.0
2016-08-18 10:45:00,14.54,14.55,14.53,14.54,158039.0,10.9008,10.9083,10.8933,10.9008,158039.0
2016-08-18 10:50:00,14.54,14.55,14.54,14.54,66791.0,10.9008,10.9083,10.9008,10.9008,66791.0
2016-08-18 10:55:00,14.54,14.59,14.54,14.58,72081.0,10.9008,10.9383,10.9008,10.9308,72081.0
2016-08-18 11:00:00,14.59,14.59,14.57,14.57,94269.0,10.9383,10.9383,10.9233,10.9233,94269.0
2016-08-18 11:05:00,14.57,14.59,14.57,14.58,89363.0,10.9233,10.9383,10.9233,10.9308,89363.0
2016-08-18 11:10:00,14.58,14.58,14.56,14.57,31043.0,10.9308,10.9308,10.9158,10.9233,31043.0
2016-08-18 11:15:00,14.57,14.57,14.55,14.56,50200.0,10.9233,10.9233,10.9083,10.9158,50200.0
2016-08-18 11:20:00,14.56,14.56,14.55,14.55,32159.0,10.9158,10.9158,10.9083,10.9083,32159.0
2016-08-18 11:25:00,14.55,14.56,14.55,14.56,30434.0,10.9083,10.9158,10.9083,10.9158,30434.0
2016-08-18 11:30:00,14.55,14.59,14.55,14.59,90835.0,10.9083,10.9383,10.9083,10.9383,90835.0
2016-08-18 11:35:00,14.59,14.6,14.57,14.57,105443.0,10.9383,10.9458,10.9233,10.9233,105443.0
2016-08-18 11:40:00,14.57,14.58,14.55,14.56,50276.0,10.9233,10.9308,10.9083,10.9158,50276.0
2016-08-18 11:45:00,14.56,14.57,14.55,14.57,39760.0,10.9158,10.9233,10.9083,10.9233,39760.0
2016-08-18 11:50:00,14.57,14.58,14.57,14.58,43842.0,10.9233,10.9308,10.9233,10.9308,43842.0
2016-08-18 11:55:00,14.58,14.58,14.55,14.55,68686.0,10.9308,10.9308,10.9083,10.9083,68686.0
2016-08-18 12:00:00,14.56,14.56,14.53,14.54,74617.0,10.9158,10.9158,10.8933,10.9008,74617.0
2016-08-18 12:05:00,14.54,14.55,14.53,14.54,125913.0,10.9008,10.9083,10.8933,10.9008,125913.0
2016-08-18 12:10:00,14.54,14.55,14.53,14.53,54738.0,10.9008,10.9083,10.8933,10.8933,54738.0
2016-08-18 12:15:00,14.54,14.54,14.52,14.53,35558.0,10.9008,10.9008,10.8858,10.8933,35558.0
2016-08-18 12:20:00,14.53,14.53,14.51,14.52,97081.0,10.8933,10.8933,10.8783,10.8858,97081.0
2016-08-18 12:25:00,14.52,14.52,14.5,14.5,108960.0,10.8858,10.8858,10.8708,10.8708,108960.0
2016-08-18 12:30:00,14.5,14.51,14.48,14.48,238276.0,10.8708,10.8783,10.8558,10.8558,238276.0
2016-08-18 12:35:00,14.48,14.49,14.47,14.49,117258.0,10.8558,10.8633,10.8483,10.8633,117258.0
2016-08-18 12:40:00,14.49,14.49,14.48,14.49,10690.0,10.8633,10.8633,10.8558,10.8633,10690.0
2016-08-18 12:45:00,14.49,14.51,14.48,14.51,68823.0,10.8633,10.8783,10.8558,10.8783,68823.0
2016-08-18 12:50:00,14.51,14.53,14.5,14.52,86098.0,10.8783,10.8933,10.8708,10.8858,86098.0
2016-08-18 12:55:00,14.51,14.52,14.49,14.51,72982.0,10.8783,10.8858,10.8633,10.8783,72982.0
2016-08-18 13:00:00,14.51,14.53,14.5,14.52,54732.0,10.8783,10.8933,10.8708,10.8858,54732.0
2016-08-18 13:05:00,14.52,14.55,14.52,14.55,38101.0,10.8858,10.9083,10.8858,10.9083,38101.0
2016-08-18 13:10:00,14.55,14.57,14.55,14.56,68877.0,10.9083,10.9233,10.9083,10.9158,68877.0
2016-08-18 13:15:00,14.55,14.56,14.55,14.56,24317.0,10.9083,10.9158,10.9083,10.9158,24317.0
2016-08-18 13:20:00,14.55,14.56,14.54,14.54,212615.0,10.9083,10.9158,10.9008,10.9008,212615.0
2016-08-18 13:25:00,14.55,14.55,14.53,14.53,77552.0,10.9083,10.9083,10.8933,10.8933,77552.0
2016-08-18 13:30:00,14.53,14.54,14.53,14.53,18491.0,10.8933,10.9008,10.8933,10.8933,18491.0
2016-08-18 13:35:00,14.53,14.54,14.53,14.54,17658.0,10.8933,10.9008,10.8933,10.9008,17658.0
2016-08-18 13:40:00,14.54,14.54,14.53,14.53,18225.0,10.9008,10.9008,10.8933,10.8933,18225.0
2016-08-18 13:45:00,14.53,14.54,14.53,14.53,19609.0,10.8933,10.9008,10.8933,10.8933,19609.0
2016-08-18 13:50:00,14.53,14.54,14.52,14.52,111877.0,10.8933,10.9008,10.8858,10.8858,111877.0
2016-08-18 13:55:00,14.52,14.53,14.52,14.52,9871.0,10.8858,10.8933,10.8858,10.8858,9871.0
2016-08-18 14:00:00,14.52,14.54,14.52,14.53,66160.0,10.8858,10.9008,10.8858,10.8933,66160.0
2016-08-18 14:05:00,14.53,14.54,14.52,14.52,44085.0,10.8933,10.9008,10.8858,10.8858,44085.0
2016-08-18 14:10:00,14.52,14.54,14.52,14.52,96991.0,10.8858,10.9008,10.8858,10.8858,96991.0
2016-08-18 14:15:00,14.53,14.53,14.52,14.53,24122.0,10.8933,10.8933,10.8858,10.8933,24122.0
2016-08-18 14:20:00,14.53,14.53,14.51,14.53,50688.0,10.8933,10.8933,10.8783,10.8933,50688.0
2016-08-18 14:25:00,14.52,14.54,14.52,14.52,60749.0,10.8858,10.9008,10.8858,10.8858,60749.0
2016-08-18 14:30:00,14.52,14.54,14.51,14.54,125571.0,10.8858,10.9008,10.8783,10.9008,125571.0
2016-08-18 14:35:00,14.54,14.55,14.53,14.54,63255.0,10.9008,10.9083,10.8933,10.9008,63255.0
2016-08-18 14:40:00,14.54,14.55,14.54,14.54,47117.0,10.9008,10.9083,10.9008,10.9008,47117.0
2016-08-18 14:45:00,14.54,14.55,14.54,14.55,32726.0,10.9008,10.9083,10.9008,10.9083,32726.0
2016-08-18 14:50:00,14.54,14.55,14.53,14.53,111829.0,10.9008,10.9083,10.8933,10.8933,111829.0
2016-08-18 14:55:00,14.53,14.54,14.52,14.54,42112.0,10.8933,10.9008,10.8858,10.9008,42112.0
2016-08-18 15:00:00,14.54,14.54,14.53,14.54,11867.0,10.9008,10.9008,10.8933,10.9008,11867.0
2016-08-18 15:05:00,14.54,14.56,14.53,14.56,164775.0,10.9008,10.9158,10.8933,10.9158,164775.0
2016-08-18 15:10:00,14.56,14.56,14.55,14.56,19309.0,10.9158,10.9158,10.9083,10.9158,19309.0
2016-08-18 15:15:00,14.56,14.56,14.54,14.54,178528.0,10.9158,10.9158,10.9008,10.9008,178528.0
2016-08-18 15:20:00,14.54,14.55,14.54,14.54,12130.0,10.9008,10.9083,10.9008,10.9008,12130.0
2016-08-18 15:25:00,14.54,14.55,14.54,14.54,38900.0,10.9008,10.9083,10.9008,10.9008,38900.0
2016-08-18 15:30:00,14.54,14.55,14.54,14.54,72070.0,10.9008,10.9083,10.9008,10.9008,72070.0
2016-08-18 15:35:00,14.54,14.55,14.54,14.54,44961.0,10.9008,10.9083,10.9008,10.9008,44961.0
2016-08-18 15:40:00,14.54,14.55,14.54,14.54,87630.0,10.9008,10.9083,10.9008,10.9008,87630.0
2016-08-18 15:45:00,14.54,14.55,14.53,14.53,237354.0,10.9008,10.9083,10.8933,10.8933,237354.0
2016-08-18 15:50:00,14.54,14.54,14.52,14.53,488667.0,10.9008,10.9008,10.8858,10.8933,488667.0
2016-08-18 15:55:00,14.53,14.53,14.51,14.51,962876.0,10.8933,10.8933,10.8783,10.8783,962876.0
2016-08-19 09:30:00,14.46,14.49,14.42,14.45,517503.0,10.8408,10.8633,10.8108,10.8333,517503.0
2016-08-19 09:35:00,14.46,14.46,14.42,14.43,160286.0,10.8408,10.8408,10.8108,10.8183,160286.0
2016-08-19 09:40:00,14.42,14.46,14.41,14.45,127036.0,10.8108,10.8408,10.8033,10.8333,127036.0
2016-08-19 09:45:00,14.45,14.48,14.43,14.47,298820.0,10.8333,10.8558,10.8183,10.8483,298820.0
2016-08-19 09:50:00,14.46,14.47,14.45,14.46,72229.0,10.8408,10.8483,10.8333,10.8408,72229.0
2016-08-19 09:55:00,14.46,14.46,14.43,14.44,53259.0,10.8408,10.8408,10.8183,10.8258,53259.0
2016-08-19 10:00:00,14.44,14.46,14.43,14.45,66861.0,10.8258,10.8408,10.8183,10.8333,66861.0
2016-08-19 10:05:00,14.45,14.45,14.44,14.44,35129.0,10.8333,10.8333,10.8258,10.8258,35129.0
2016-08-19 10:10:00,14.44,14.45,14.43,14.43,65746.0,10.8258,10.8333,10.8183,10.8183,65746.0
2016-08-19 10:15:00,14.44,14.44,14.43,14.44,35681.0,10.8258,10.8258,10.8183,10.8258,35681.0
2016-08-19 10:20:00,14.44,14.45,14.4,14.42,229065.0,10.8258,10.8333,10.7958,10.8108,229065.0
2016-08-19 10:25:00,14.42,14.44,14.41,14.44,73806.0,10.8108,10.8258,10.8033,10.8258,73806.0
2016-08-19 10:30:00,14.44,14.45,14.43,14.43,90499.0,10.8258,10.8333,10.8183,10.8183,90499.0
2016-08-19 10:35:00,14.43,14.45,14.43,14.44,110682.0,10.8183,10.8333,10.8183,10.8258,110682.0
2016-08-19 10:40:00,14.44,14.47,14.43,14.45,75649.0,10.8258,10.8483,10.8183,10.8333,75649.0
2016-08-19 10:45:00,14.45,14.45,14.42,14.43,132602.0,10.8333,10.8333,10.8108,10.8183,132602.0
2016-08-19 10:50:00,14.43,14.45,14.42,14.45,90545.0,10.8183,10.8333,10.8108,10.8333,90545.0
2016-08-19 10:55:00,14.45,14.48,14.44,14.48,62382.0,10.8333,10.8558,10.8258,10.8558,62382.0
2016-08-19 11:00:00,14.48,14.5,14.47,14.5,136632.0,10.8558,10.8708,10.8483,10.8708,136632.0
2016-08-19 11:05:00,14.5,14.51,14.49,14.5,53732.0,10.8708,10.8783,10.8633,10.8708,53732.0
2016-08-19 11:10:00,14.5,14.51,14.46,14.46,123606.0,10.8708,10.8783,10.8408,10.8408,123606.0
2016-08-19 11:15:00,14.46,14.47,14.46,14.46,83964.0,10.8408,10.8483,10.8408,10.8408,83964.0
2016-08-19 11:20:00,14.46,14.48,14.46,14.48,45363.0,10.8408,10.8558,10.8408,10.8558,45363.0
2016-08-19 11:25:00,14.48,14.48,14.47,14.48,44069.0,10.8558,10.8558,10.8483,10.8558,44069.0
2016-08-19 11:30:00,14.48,14.48,14.45,14.46,52562.0,10.8558,10.8558,10.8333,10.8408,52562.0
2016-08-19 11:35:00,14.45,14.47,14.45,14.46,66904.0,10.8333,10.8483,10.8333,10.8408,66904.0
2016-08-19 11:40:00,14.46,14.48,14.46,14.48,36859.0,10.8408,10.8558,10.8408,10.8558,36859.0
2016-08-19 11:45:00,14.48,14.48,14.47,14.48,25215.0,10.8558,10.8558,10.8483,10.8558,25215.0
2016-08-19 11:50:00,14.48,14.48,14.47,14.47,14541.0,10.8558,10.8558,10.8483,10.8483,14541.0
2016-08-19 11:55:00,14.48,14.48,14.47,14.48,17850.0,10.8558,10.8558,10.8483,10.8558,17850.0
2016-08-19 12:00:00,14.48,14.49,14.47,14.48,155784.0,10.8558,10.8633,10.8483,10.8558,155784.0
2016-08-19 12:05:00,14.47,14.48,14.46,14.48,58559.0,10.8483,10.8558,10.8408,10.8558,58559.0
2016-08-19 12:10:00,14.48,14.48,14.47,14.47,21646.0,10.8558,10.8558,10.8483,10.8483,21646.0
2016-08-19 12:15:00,14.48,14.48,14.45,14.46,49201.0,10.8558,10.8558,10.8333,10.8408,49201.0
2016-08-19 12:20:00,14.45,14.47,14.45,14.46,26073.0,10.8333,10.8483,10.8333,10.8408,26073.0
2016-08-19 12:25:00,14.46,14.48,14.46,14.48,22596.0,10.8408,10.8558,10.8408,10.8558,22596.0
2016-08-19 12:30:00,14.48,14.48,14.46,14.46,37516.0,10.8558,10.8558,10.8408,10.8408,37516.0
2016-08-19 12:35:00,14.46,14.47,14.45,14.46,60030.0,10.8408,10.8483,10.8333,10.8408,60030.0
2016-08-19 12:40:00,14.46,14.47,14.45,14.46,55074.0,10.8408,10.8483,10.8333,10.8408,55074.0
2016-08-19 12:45:00,14.46,14.47,14.44,14.45,32945.0,10.8408,10.8483,10.8258,10.8333,32945.0
2016-08-19 12:50:00,14.45,14.45,14.41,14.42,93214.0,10.8333,10.8333,10.8033,10.8108,93214.0
2016-08-19 12:55:00,14.41,14.42,14.41,14.41,27499.0,10.8033,10.8108,10.8033,10.8033,27499.0
2016-08-19 13:00:00,14.42,14.42,14.4,14.42,74931.0,10.8108,10.8108,10.7958,10.8108,74931.0
2016-08-19 13:05:00,14.42,14.42,14.41,14.42,52455.0,10.8108,10.8108,10.8033,10.8108,52455.0
2016-08-19 13:10:00,14.42,14.42,14.4,14.41,46880.0,10.8108,10.8108,10.7958,10.8033,46880.0
2016-08-19 13:15:00,14.41,14.41,14.4,14.41,92560.0,10.8033,10.8033,10.7958,10.8033,92560.0
2016-08-19 13:20:00,14.41,14.42,14.39,14.42,114947.0,10.8033,10.8108,10.7883,10.8108,114947.0
2016-08-19 13:25:00,14.42,14.43,14.41,14.43,30939.0,10.8108,10.8183,10.8033,10.8183,30939.0
2016-08-19 13:30:00,14.43,14.43,14.41,14.42,106625.0,10.8183,10.8183,10.8033,10.8108,106625.0
2016-08-19 13:35:00,14.42,14.42,14.41,14.42,16219.0,10.8108,10.8108,10.8033,10.8108,16219.0
2016-08-19 13:40:00,14.42,14.42,14.41,14.41,33785.0,10.8108,10.8108,10.8033,10.8033,33785.0
2016-08-19 13:45:00,14.41,14.42,14.4,14.42,116068.0,10.8033,10.8108,10.7958,10.8108,116068.0
2016-08-19 13:50:00,14.42,14.43,14.41,14.42,56505.0,10.8108,10.8183,10.8033,10.8108,56505.0
2016-08-19 13:55:00,14.42,14.42,14.41,14.42,16343.0,10.8108,10.8108,10.8033,10.8108,16343.0
2016-08-19 14:00:00,14.42,14.42,14.41,14.42,24825.0,10.8108,10.8108,10.8033,10.8108,24825.0
2016-08-19 14:05:00,14.42,14.42,14.41,14.42,14444.0,10.8108,10.8108,10.8033,10.8108,14444.0
2016-08-19 14:10:00,14.42,14.42,14.41,14.42,23068.0,10.8108,10.8108,10.8033,10.8108,23068.0
2016-08-19 14:15:00,14.42,14.43,14.41,14.42,168158.0,10.8108,10.8183,10.8033,10.8108,168158.0
2016-08-19 14:20:00,14.41,14.42,14.41,14.42,27157.0,10.8033,10.8108,10.8033,10.8108,27157.0
2016-08-19 14:25:00,14.42,14.42,14.4,14.41,122776.0,10.8108,10.8108,10.7958,10.8033,122776.0
2016-08-19 14:30:00,14.41,14.42,14.4,14.41,142187.0,10.8033,10.8108,10.7958,10.8033,142187.0
2016-08-19 14:35:00,14.4,14.41,14.39,14.4,131974.0,10.7958,10.8033,10.7883,10.7958,131974.0
2016-08-19 14:40:00,14.4,14.41,14.39,14.41,113555.0,10.7958,10.8033,10.7883,10.8033,113555.0
2016-08-19 14:45:00,14.41,14.41,14.4,14.41,22315.0,10.8033,10.8033,10.7958,10.8033,22315.0
2016-08-19 14:50:00,14.41,14.42,14.39,14.41,181954.0,10.8033,10.8108,10.7883,10.8033,181954.0
2016-08-19 14:55:00,14.41,14.41,14.4,14.41,21941.0,10.8033,10.8033,10.7958,10.8033,21941.0
2016-08-19 15:00:00,14.41,14.41,14.4,14.41,49610.0,10.8033,10.8033,10.7958,10.8033,49610.0
2016-08-19 15:05:00,14.41,14.44,14.4,14.44,74522.0,10.8033,10.8258,10.7958,10.8258,74522.0
2016-08-19 15:10:00,14.44,14.45,14.42,14.43,320586.0,10.8258,10.8333,10.8108,10.8183,320586.0
2016-08-19 15:15:00,14.44,14.44,14.43,14.43,36593.0,10.8258,10.8258,10.8183,10.8183,36593.0
2016-08-19 15:20:00,14.44,14.44,14.42,14.44,173671.0,10.8258,10.8258,10.8108,10.8258,173671.0
2016-08-19 15:25:00,14.44,14.45,14.42,14.42,235886.0,10.8258,10.8333,10.8108,10.8108,235886.0
2016-08-19 15:30:00,14.42,14.43,14.42,14.43,60502.0,10.8108,10.8183,10.8108,10.8183,60502.0
2016-08-19 15:35:00,14.42,14.43,14.4,14.4,272743.0,10.8108,10.8183,10.7958,10.7958,272743.0
2016-08-19 15:40:00,14.4,14.42,14.4,14.4,295692.0,10.7958,10.8108,10.7958,10.7958,295692.0
2016-08-19 15:45:00,14.41,14.42,14.4,14.41,358097.0,10.8033,10.8108,10.7958,10.8033,358097.0
2016-08-19 15:50:00,14.4,14.42,14.4,14.42,329234.0,10.7958,10.8108,10.7958,10.8108,329234.0
2016-08-19 15:55:00,14.42,14.42,14.4,14.42,798587.0,10.8108,10.8108,10.7958,10.8108,798587.0
2016-08-22 09:30:00,14.36,14.39,14.35,14.35,177109.0,10.7659,10.7883,10.7584,10.7584,177109.0
2016-08-22 09:35:00,14.36,14.39,14.32,14.33,229084.0,10.7659,10.7883,10.7359,10.7434,229084.0
2016-08-22 09:40:00,14.33,14.34,14.3,14.31,147469.0,10.7434,10.7509,10.7209,10.7284,147469.0
2016-08-22 09:45:00,14.32,14.32,14.27,14.27,85814.0,10.7359,10.7359,10.6984,10.6984,85814.0
2016-08-22 09:50:00,14.27,14.31,14.26,14.27,120275.0,10.6984,10.7284,10.6909,10.6984,120275.0
2016-08-22 09:55:00,14.26,14.31,14.26,14.31,93035.0,10.6909,10.7284,10.6909,10.7284,93035.0
2016-08-22 10:00:00,14.31,14.32,14.29,14.31,103942.0,10.7284,10.7359,10.7134,10.7284,103942.0
2016-08-22 10:05:00,14.3,14.31,14.29,14.3,55347.0,10.7209,10.7284,10.7134,10.7209,55347.0
2016-08-22 10:10:00,14.3,14.34,14.29,14.34,65708.0,10.7209,10.7509,10.7134,10.7509,65708.0
2016-08-22 10:15:00,14.34,14.36,14.33,14.35,274741.0,10.7509,10.7659,10.7434,10.7584,274741.0
2016-08-22 10:20:00,14.35,14.36,14.33,14.36,469137.0,10.7584,10.7659,10.7434,10.7659,469137.0
2016-08-22 10:25:00,14.36,14.36,14.35,14.36,34399.0,10.7659,10.7659,10.7584,10.7659,34399.0
2016-08-22 10:30:00,14.36,14.37,14.35,14.37,106496.0,10.7659,10.7734,10.7584,10.7734,106496.0
2016-08-22 10:35:00,14.37,14.37,14.35,14.36,82338.0,10.7734,10.7734,10.7584,10.7659,82338.0
2016-08-22 10:40:00,14.35,14.36,14.35,14.35,62590.0,10.7584,10.7659,10.7584,10.7584,62590.0
2016-08-22 10:45:00,14.35,14.36,14.35,14.36,42678.0,10.7584,10.7659,10.7584,10.7659,42678.0
2016-08-22 10:50:00,14.36,14.36,14.35,14.36,71209.0,10.7659,10.7659,10.7584,10.7659,71209.0
2016-08-22 10:55:00,14.36,14.36,14.33,14.34,88862.0,10.7659,10.7659,10.7434,10.7509,88862.0
2016-08-22 11:00:00,14.34,14.35,14.33,14.35,76501.0,10.7509,10.7584,10.7434,10.7584,76501.0
2016-08-22 11:05:00,14.35,14.35,14.34,14.34,41025.0,10.7584,10.7584,10.7509,10.7509,41025.0
2016-08-22 11:10:00,14.35,14.35,14.34,14.35,44173.0,10.7584,10.7584,10.7509,10.7584,44173.0
2016-08-22 11:15:00,14.35,14.35,14.3,14.3,159548.0,10.7584,10.7584,10.7209,10.7209,159548.0
2016-08-22 11:20:00,14.3,14.33,14.29,14.31,131553.0,10.7209,10.7434,10.7134,10.7284,131553.0
2016-08-22 11:25:00,14.31,14.32,14.3,14.31,44284.0,10.7284,10.7359,10.7209,10.7284,44284.0
2016-08-22 11:30:00,14.3,14.31,14.3,14.3,44910.0,10.7209,10.7284,10.7209,10.7209,44910.0
2016-08-22 11:35:00,14.31,14.33,14.3,14.31,177986.0,10.7284,10.7434,10.7209,10.7284,177986.0
2016-08-22 11:40:00,14.31,14.32,14.3,14.31,114599.0,10.7284,10.7359,10.7209,10.7284,114599.0
2016-08-22 11:45:00,14.31,14.32,14.3,14.32,56468.0,10.7284,10.7359,10.7209,10.7359,56468.0
2016-08-22 11:50:00,14.32,14.35,14.32,14.35,41030.0,10.7359,10.7584,10.7359,10.7584,41030.0
2016-08-22 11:55:00,14.35,14.35,14.34,14.34,35626.0,10.7584,10.7584,10.7509,10.7509,35626.0
2016-08-22 12:00:00,14.34,14.35,14.32,14.35,145907.0,10.7509,10.7584,10.7359,10.7584,145907.0
2016-08-22 12:05:00,14.35,14.37,14.34,14.36,100768.0,10.7584,10.7734,10.7509,10.7659,100768.0
2016-08-22 12:10:00,14.36,14.37,14.34,14.35,737376.0,10.7659,10.7734,10.7509,10.7584,737376.0
2016-08-22 12:15:00,14.35,14.36,14.32,14.34,409709.0,10.7584,10.7659,10.7359,10.7509,409709.0
2016-08-22 12:20:00,14.34,14.36,14.33,14.35,270928.0,10.7509,10.7659,10.7434,10.7584,270928.0
2016-08-22 12:25:00,14.35,14.37,14.34,14.35,200773.0,10.7584,10.7734,10.7509,10.7584,200773.0
2016-08-22 12:30:00,14.35,14.36,14.34,14.36,325236.0,10.7584,10.7659,10.7509,10.7659,325236.0
2016-08-22 12:35:00,14.36,14.37,14.35,14.37,187178.0,10.7659,10.7734,10.7584,10.7734,187178.0
2016-08-22 12:40:00,14.37,14.37,14.34,14.34,289163.0,10.7734,10.7734,10.7509,10.7509,289163.0
2016-08-22 12:45:00,14.35,14.36,14.34,14.36,109497.0,10.7584,10.7659,10.7509,10.7659,109497.0
2016-08-22 12:50:00,14.36,14.37,14.34,14.35,131854.0,10.7659,10.7734,10.7509,10.7584,131854.0
2016-08-22 12:55:00,14.35,14.35,14.33,14.35,88567.0,10.7584,10.7584,10.7434,10.7584,88567.0
2016-08-22 13:00:00,14.35,14.36,14.34,14.36,360122.0,10.7584,10.7659,10.7509,10.7659,360122.0
2016-08-22 13:05:00,14.36,14.36,14.34,14.34,132137.0,10.7659,10.7659,10.7509,10.7509,132137.0
2016-08-22 13:10:00,14.35,14.36,14.34,14.36,52332.0,10.7584,10.7659,10.7509,10.7659,52332.0
2016-08-22 13:15:00,14.36,14.36,14.35,14.36,141829.0,10.7659,10.7659,10.7584,10.7659,141829.0
2016-08-22 13:20:00,14.36,14.37,14.32,14.33,227635.0,10.7659,10.7734,10.7359,10.7434,227635.0
2016-08-22 13:25:00,14.34,14.34,14.32,14.34,98853.0,10.7509,10.7509,10.7359,10.7509,98853.0
2016-08-22 13:30:00,14.34,14.36,14.33,14.36,52073.0,10.7509,10.7659,10.7434,10.7659,52073.0
2016-08-22 13:35:00,14.36,14.36,14.33,14.35,115200.0,10.7659,10.7659,10.7434,10.7584,115200.0
2016-08-22 13:40:00,14.35,14.35,14.33,14.35,119202.0,10.7584,10.7584,10.7434,10.7584,119202.0
2016-08-22 13:45:00,14.35,14.36,14.35,14.35,358200.0,10.7584,10.7659,10.7584,10.7584,358200.0
2016-08-22 13:50:00,14.35,14.36,14.34,14.36,115116.0,10.7584,10.7659,10.7509,10.7659,115116.0
2016-08-22 13:55:00,14.36,14.36,14.35,14.36,64756.0,10.7659,10.7659,10.7584,10.7659,64756.0
2016-08-22 14:00:00,14.36,14.38,14.35,14.38,217389.0,10.7659,10.7809,10.7584,10.7809,217389.0
2016-08-22 14:05:00,14.38,14.38,14.36,14.37,98740.0,10.7809,10.7809,10.7659,10.7734,98740.0
2016-08-22 14:10:00,14.37,14.37,14.36,14.37,494173.0,10.7734,10.7734,10.7659,10.7734,494173.0
2016-08-22 14:15:00,14.36,14.37,14.36,14.37,22111.0,10.7659,10.7734,10.7659,10.7734,22111.0
2016-08-22 14:20:00,14.37,14.38,14.36,14.38,454679.0,10.7734,10.7809,10.7659,10.7809,454679.0
2016-08-22 14:25:00,14.38,14.38,14.36,14.37,229220.0,10.7809,10.7809,10.7659,10.7734,229220.0
2016-08-22 14:30:00,14.36,14.37,14.36,14.37,36312.0,10.7659,10.7734,10.7659,10.7734,36312.0
2016-08-22 14:35:00,14.37,14.38,14.36,14.38,86090.0,10.7734,10.7809,10.7659,10.7809,86090.0
2016-08-22 14:40:00,14.38,14.39,14.37,14.39,81136.0,10.7809,10.7883,10.7734,10.7883,81136.0
2016-08-22 14:45:00,14.39,14.39,14.37,14.39,192947.0,10.7883,10.7883,10.7734,10.7883,192947.0
2016-08-22 14:50:00,14.39,14.39,14.38,14.39,229540.0,10.7883,10.7883,10.7809,10.7883,229540.0
2016-08-22 14:55:00,14.39,14.39,14.38,14.39,63643.0,10.7883,10.7883,10.7809,10.7883,63643.0
2016-08-22 15:00:00,14.38,14.39,14.38,14.39,46090.0,10.7809,10.7883,10.7809,10.7883,46090.0
2016-08-22 15:05:00,14.39,14.39,14.38,14.39,31504.0,10.7883,10.7883,10.7809,10.7883,31504.0
2016-08-22 15:10:00,14.39,14.39,14.38,14.38,56130.0,10.7883,10.7883,10.7809,10.7809,56130.0
2016-08-22 15:15:00,14.39,14.39,14.38,14.39,89259.0,10.7883,10.7883,10.7809,10.7883,89259.0
2016-08-22 15:20:00,14.39,14.39,14.38,14.39,274200.0,10.7883,10.7883,10.7809,10.7883,274200.0
2016-08-22 15:25:00,14.39,14.39,14.38,14.39,50060.0,10.7883,10.7883,10.7809,10.7883,50060.0
2016-08-22 15:30:00,14.38,14.39,14.38,14.39,67031.0,10.7809,10.7883,10.7809,10.7883,67031.0
2016-08-22 15:35:00,14.39,14.39,14.38,14.39,154248.0,10.7883,10.7883,10.7809,10.7883,154248.0
2016-08-22 15:40:00,14.39,14.39,14.38,14.38,94151.0,10.7883,10.7883,10.7809,10.7809,94151.0
2016-08-22 15:45:00,14.39,14.39,14.38,14.39,163764.0,10.7883,10.7883,10.7809,10.7883,163764.0
2016-08-22 15:50:00,14.38,14.39,14.38,14.39,267236.0,10.7809,10.7883,10.7809,10.7883,267236.0
2016-08-22 15:55:00,14.39,14.39,14.37,14.38,617354.0,10.7883,10.7883,10.7734,10.7809,617354.0
2016-08-23 09:30:00,14.43,14.53,14.43,14.5,285284.0,10.8183,10.8933,10.8183,10.8708,285284.0
2016-08-23 09:35:00,14.49,14.51,14.47,14.49,241910.0,10.8633,10.8783,10.8483,10.8633,241910.0
2016-08-23 09:40:00,14.49,14.51,14.45,14.49,240978.0,10.8633,10.8783,10.8333,10.8633,240978.0
2016-08-23 09:45:00,14.49,14.52,14.49,14.5,257025.0,10.8633,10.8858,10.8633,10.8708,257025.0
2016-08-23 09:50:00,14.51,14.54,14.5,14.53,189767.0,10.8783,10.9008,10.8708,10.8933,189767.0
2016-08-23 09:55:00,14.53,14.53,14.51,14.52,80525.0,10.8933,10.8933,10.8783,10.8858,80525.0
2016-08-23 10:00:00,14.52,14.53,14.5,14.51,190321.0,10.8858,10.8933,10.8708,10.8783,190321.0
2016-08-23 10:05:00,14.51,14.53,14.51,14.52,382289.0,10.8783,10.8933,10.8783,10.8858,382289.0
2016-08-23 10:10:00,14.52,14.52,14.51,14.52,173798.0,10.8858,10.8858,10.8783,10.8858,173798.0
2016-08-23 10:15:00,14.52,14.52,14.49,14.5,89198.0,10.8858,10.8858,10.8633,10.8708,89198.0
2016-08-23 10:20:00,14.5,14.51,14.49,14.51,107103.0,10.8708,10.8783,10.8633,10.8783,107103.0
2016-08-23 10:25:00,14.5,14.52,14.5,14.52,168952.0,10.8708,10.8858,10.8708,10.8858,168952.0
2016-08-23 10:30:00,14.52,14.52,14.51,14.52,28590.0,10.8858,10.8858,10.8783,10.8858,28590.0
2016-08-23 10:35:00,14.52,14.52,14.51,14.52,39038.0,10.8858,10.8858,10.8783,10.8858,39038.0
2016-08-23 10:40:00,14.52,14.52,14.51,14.52,17481.0,10.8858,10.8858,10.8783,10.8858,17481.0
2016-08-23 10:45:00,14.52,14.52,14.51,14.52,89193.0,10.8858,10.8858,10.8783,10.8858,89193.0
2016-08-23 10:50:00,14.51,14.52,14.51,14.52,22284.0,10.8783,10.8858,10.8783,10.8858,22284.0
2016-08-23 10:55:00,14.51,14.54,14.51,14.54,211130.0,10.8783,10.9008,10.8783,10.9008,211130.0
2016-08-23 11:00:00,14.54,14.55,14.52,14.53,121070.0,10.9008,10.9083,10.8858,10.8933,121070.0
2016-08-23 11:05:00,14.53,14.53,14.51,14.51,65067.0,10.8933,10.8933,10.8783,10.8783,65067.0
2016-08-23 11:10:00,14.52,14.54,14.51,14.54,61158.0,10.8858,10.9008,10.8783,10.9008,61158.0
2016-08-23 11:15:00,14.54,14.57,14.53,14.57,237443.0,10.9008,10.9233,10.8933,10.9233,237443.0
2016-08-23 11:20:00,14.57,14.58,14.56,14.58,153769.0,10.9233,10.9308,10.9158,10.9308,153769.0
2016-08-23 11:25:00,14.58,14.58,14.56,14.57,152834.0,10.9308,10.9308,10.9158,10.9233,152834.0
2016-08-23 11:30:00,14.58,14.58,14.57,14.58,60647.0,10.9308,10.9308,10.9233,10.9308,60647.0
2016-08-23 11:35:00,14.58,14.6,14.57,14.6,94481.0,10.9308,10.9458,10.9233,10.9458,94481.0
2016-08-23 11:40:00,14.6,14.6,14.58,14.59,250761.0,10.9458,10.9458,10.9308,10.9383,250761.0
2016-08-23 11:45:00,14.59,14.6,14.58,14.59,178940.0,10.9383,10.9458,10.9308,10.9383,178940.0
2016-08-23 11:50:00,14.6,14.6,14.58,14.58,41397.0,10.9458,10.9458,10.9308,10.9308,41397.0
2016-08-23 11:55:00,14.59,14.6,14.58,14.6,145323.0,10.9383,10.9458,10.9308,10.9458,145323.0
2016-08-23 12:00:00,14.6,14.6,14.57,14.57,133019.0,10.9458,10.9458,10.9233,10.9233,133019.0
2016-08-23 12:05:00,14.57,14.59,14.57,14.57,141802.0,10.9233,10.9383,10.9233,10.9233,141802.0
2016-08-23 12:10:00,14.58,14.6,14.57,14.6,47985.0,10.9308,10.9458,10.9233,10.9458,47985.0
2016-08-23 12:15:00,14.6,14.6,14.58,14.6,291057.0,10.9458,10.9458,10.9308,10.9458,291057.0
2016-08-23 12:20:00,14.6,14.62,14.59,14.62,234253.0,10.9458,10.9608,10.9383,10.9608,234253.0
2016-08-23 12:25:00,14.62,14.64,14.61,14.62,209684.0,10.9608,10.9758,10.9533,10.9608,209684.0
2016-08-23 12:30:00,14.62,14.62,14.6,14.61,97089.0,10.9608,10.9608,10.9458,10.9533,97089.0
2016-08-23 12:35:00,14.61,14.65,14.6,14.64,147767.0,10.9533,10.9833,10.9458,10.9758,147767.0
2016-08-23 12:40:00,14.64,14.64,14.63,14.64,281849.0,10.9758,10.9758,10.9683,10.9758,281849.0
2016-08-23 12:45:00,14.64,14.64,14.63,14.64,58830.0,10.9758,10.9758,10.9683,10.9758,58830.0
2016-08-23 12:50:00,14.64,14.64,14.61,14.62,95078.0,10.9758,10.9758,10.9533,10.9608,95078.0
2016-08-23 12:55:00,14.62,14.63,14.61,14.63,75935.0,10.9608,10.9683,10.9533,10.9683,75935.0
2016-08-23 13:00:00,14.63,14.63,14.62,14.62,77792.0,10.9683,10.9683,10.9608,10.9608,77792.0
2016-08-23 13:05:00,14.62,14.63,14.62,14.63,26882.0,10.9608,10.9683,10.9608,10.9683,26882.0
2016-08-23 13:10:00,14.63,14.63,14.61,14.61,119238.0,10.9683,10.9683,10.9533,10.9533,119238.0
2016-08-23 13:15:00,14.62,14.63,14.61,14.63,294004.0,10.9608,10.9683,10.9533,10.9683,294004.0
2016-08-23 13:20:00,14.63,14.64,14.62,14.62,304369.0,10.9683,10.9758,10.9608,10.9608,304369.0
2016-08-23 13:25:00,14.62,14.63,14.61,14.61,54603.0,10.9608,10.9683,10.9533,10.9533,54603.0
2016-08-23 13:30:00,14.61,14.63,14.61,14.63,78065.0,10.9533,10.9683,10.9533,10.9683,78065.0
2016-08-23 13:35:00,14.63,14.63,14.61,14.62,142979.0,10.9683,10.9683,10.9533,10.9608,142979.0
2016-08-23 13:40:00,14.62,14.62,14.61,14.62,45784.0,10.9608,10.9608,10.9533,10.9608,45784.0
2016-08-23 13:45:00,14.62,14.62,14.61,14.62,156666.0,10.9608,10.9608,10.9533,10.9608,156666.0
2016-08-23 13:50:00,14.62,14.62,14.6,14.61,158248.0,10.9608,10.9608,10.9458,10.9533,158248.0
2016-08-23 13:55:00,14.61,14.61,14.6,14.6,40346.0,10.9533,10.9533,10.9458,10.9458,40346.0
2016-08-23 14:00:00,14.61,14.61,14.59,14.61,257805.0,10.9533,10.9533,10.9383,10.9533,257805.0
2016-08-23 14:05:00,14.61,14.61,14.59,14.6,177918.0,10.9533,10.9533,10.9383,10.9458,177918.0
2016-08-23 14:10:00,14.6,14.62,14.6,14.62,142229.0,10.9458,10.9608,10.9458,10.9608,142229.0
2016-08-23 14:15:00,14.62,14.62,14.6,14.61,126788.0,10.9608,10.9608,10.9458,10.9533,126788.0
2016-08-23 14:20:00,14.61,14.62,14.6,14.62,84738.0,10.9533,10.9608,10.9458,10.9608,84738.0
2016-08-23 14:25:00,14.62,14.65,14.61,14.62,396078.0,10.9608,10.9833,10.9533,10.9608,396078.0
2016-08-23 14:30:00,14.62,14.64,14.61,14.64,108099.0,10.9608,10.9758,10.9533,10.9758,108099.0
2016-08-23 14:35:00,14.64,14.64,14.63,14.64,44180.0,10.9758,10.9758,10.9683,10.9758,44180.0
2016-08-23 14:40:00,14.64,14.64,14.61,14.61,112330.0,10.9758,10.9758,10.9533,10.9533,112330.0
2016-08-23 14:45:00,14.61,14.62,14.61,14.62,44083.0,10.9533,10.9608,10.9533,10.9608,44083.0
2016-08-23 14:50:00,14.62,14.62,14.61,14.62,30380.0,10.9608,10.9608,10.9533,10.9608,30380.0
2016-08-23 14:55:00,14.62,14.62,14.61,14.61,48233.0,10.9608,10.9608,10.9533,10.9533,48233.0
2016-08-23 15:00:00,14.61,14.62,14.61,14.61,32969.0,10.9533,10.9608,10.9533,10.9533,32969.0
2016-08-23 15:05:00,14.62,14.62,14.6,14.6,108455.0,10.9608,10.9608,10.9458,10.9458,108455.0
2016-08-23 15:10:00,14.6,14.61,14.59,14.61,223685.0,10.9458,10.9533,10.9383,10.9533,223685.0
2016-08-23 15:15:00,14.61,14.61,14.6,14.61,44780.0,10.9533,10.9533,10.9458,10.9533,44780.0
2016-08-23 15:20:00,14.61,14.61,14.6,14.61,264375.0,10.9533,10.9533,10.9458,10.9533,264375.0
2016-08-23 15:25:00,14.61,14.61,14.58,14.59,178790.0,10.9533,10.9533,10.9308,10.9383,178790.0
2016-08-23 15:30:00,14.59,14.6,14.58,14.6,172316.0,10.9383,10.9458,10.9308,10.9458,172316.0
2016-08-23 15:35:00,14.6,14.61,14.59,14.6,335251.0,10.9458,10.9533,10.9383,10.9458,335251.0
2016-08-23 15:40:00,14.6,14.6,14.59,14.6,143705.0,10.9458,10.9458,10.9383,10.9458,143705.0
2016-08-23 15:45:00,14.59,14.6,14.59,14.6,248118.0,10.9383,10.9458,10.9383,10.9458,248118.0
2016-08-23 15:50:00,14.59,14.6,14.58,14.58,451553.0,10.9383,10.9458,10.9308,10.9308,451553.0
2016-08-23 15:55:00,14.58,14.59,14.56,14.56,1556397.0,10.9308,10.9383,10.9158,10.9158,1556397.0
2016-08-24 09:30:00,14.67,14.73,14.65,14.69,416668.0,10.9983,11.0433,10.9833,11.0133,416668.0
2016-08-24 09:35:00,14.68,14.73,14.67,14.69,395092.0,11.0058,11.0433,10.9983,11.0133,395092.0
2016-08-24 09:40:00,14.69,14.71,14.66,14.69,372127.0,11.0133,11.0283,10.9908,11.0133,372127.0
2016-08-24 09:45:00,14.69,14.71,14.65,14.67,199342.0,11.0133,11.0283,10.9833,10.9983,199342.0
2016-08-24 09:50:00,14.67,14.67,14.62,14.62,358853.0,10.9983,10.9983,10.9608,10.9608,358853.0
2016-08-24 09:55:00,14.63,14.64,14.62,14.64,101032.0,10.9683,10.9758,10.9608,10.9758,101032.0
2016-08-24 10:00:00,14.64,14.66,14.63,14.65,115786.0,10.9758,10.9908,10.9683,10.9833,115786.0
2016-08-24 10:05:00,14.65,14.66,14.62,14.63,181218.0,10.9833,10.9908,10.9608,10.9683,181218.0
2016-08-24 10:10:00,14.62,14.63,14.59,14.61,161409.0,10.9608,10.9683,10.9383,10.9533,161409.0
2016-08-24 10:15:00,14.61,14.61,14.57,14.59,152949.0,10.9533,10.9533,10.9233,10.9383,152949.0
2016-08-24 10:20:00,14.58,14.59,14.56,14.58,136182.0,10.9308,10.9383,10.9158,10.9308,136182.0
2016-08-24 10:25:00,14.58,14.58,14.56,14.58,103709.0,10.9308,10.9308,10.9158,10.9308,103709.0
2016-08-24 10:30:00,14.57,14.59,14.56,14.59,130013.0,10.9233,10.9383,10.9158,10.9383,130013.0
2016-08-24 10:35:00,14.59,14.6,14.58,14.6,145971.0,10.9383,10.9458,10.9308,10.9458,145971.0
2016-08-24 10:40:00,14.6,14.6,14.57,14.58,193970.0,10.9458,10.9458,10.9233,10.9308,193970.0
2016-08-24 10:45:00,14.58,14.58,14.53,14.54,126900.0,10.9308,10.9308,10.8933,10.9008,126900.0
2016-08-24 10:50:00,14.55,14.57,14.54,14.56,94716.0,10.9083,10.9233,10.9008,10.9158,94716.0
2016-08-24 10:55:00,14.56,14.56,14.54,14.56,99206.0,10.9158,10.9158,10.9008,10.9158,99206.0
2016-08-24 11:00:00,14.56,14.58,14.55,14.57,67608.0,10.9158,10.9308,10.9083,10.9233,67608.0
2016-08-24 11:05:00,14.57,14.57,14.55,14.56,112228.0,10.9233,10.9233,10.9083,10.9158,112228.0
2016-08-24 11:10:00,14.55,14.56,14.55,14.56,34468.0,10.9083,10.9158,10.9083,10.9158,34468.0
2016-08-24 11:15:00,14.56,14.58,14.55,14.57,114377.0,10.9158,10.9308,10.9083,10.9233,114377.0
2016-08-24 11:20:00,14.57,14.57,14.55,14.57,101543.0,10.9233,10.9233,10.9083,10.9233,101543.0
2016-08-24 11:25:00,14.57,14.58,14.56,14.58,147492.0,10.9233,10.9308,10.9158,10.9308,147492.0
2016-08-24 11:30:00,14.58,14.58,14.56,14.57,95289.0,10.9308,10.9308,10.9158,10.9233,95289.0
2016-08-24 11:35:00,14.57,14.57,14.56,14.57,62376.0,10.9233,10.9233,10.9158,10.9233,62376.0
2016-08-24 11:40:00,14.57,14.57,14.55,14.56,192341.0,10.9233,10.9233,10.9083,10.9158,192341.0
2016-08-24 11:45:00,14.56,14.56,14.55,14.56,28919.0,10.9158,10.9158,10.9083,10.9158,28919.0
2016-08-24 11:50:00,14.56,14.56,14.54,14.55,148328.0,10.9158,10.9158,10.9008,10.9083,148328.0
2016-08-24 11:55:00,14.54,14.55,14.54,14.54,58839.0,10.9008,10.9083,10.9008,10.9008,58839.0
2016-08-24 12:00:00,14.54,14.56,14.54,14.56,133965.0,10.9008,10.9158,10.9008,10.9158,133965.0
2016-08-24 12:05:00,14.56,14.59,14.56,14.58,195684.0,10.9158,10.9383,10.9158,10.9308,195684.0
2016-08-24 12:10:00,14.58,14.58,14.57,14.58,46672.0,10.9308,10.9308,10.9233,10.9308,46672.0
2016-08-24 12:15:00,14.58,14.58,14.57,14.57,60739.0,10.9308,10.9308,10.9233,10.9233,60739.0
2016-08-24 12:20:00,14.58,14.58,14.57,14.58,38556.0,10.9308,10.9308,10.9233,10.9308,38556.0
2016-08-24 12:25:00,14.58,14.58,14.57,14.58,119448.0,10.9308,10.9308,10.9233,10.9308,119448.0
2016-08-24 12:30:00,14.58,14.61,14.57,14.61,142579.0,10.9308,10.9533,10.9233,10.9533,142579.0
2016-08-24 12:35:00,14.61,14.65,14.61,14.62,303978.0,10.9533,10.9833,10.9533,10.9608,303978.0
2016-08-24 12:40:00,14.62,14.62,14.6,14.61,53768.0,10.9608,10.9608,10.9458,10.9533,53768.0
2016-08-24 12:45:00,14.61,14.63,14.6,14.61,113257.0,10.9533,10.9683,10.9458,10.9533,113257.0
2016-08-24 12:50:00,14.62,14.66,14.62,14.66,70829.0,10.9608,10.9908,10.9608,10.9908,70829.0
2016-08-24 12:55:00,14.66,14.66,14.63,14.63,150966.0,10.9908,10.9908,10.9683,10.9683,150966.0
2016-08-24 13:00:00,14.63,14.64,14.61,14.63,142010.0,10.9683,10.9758,10.9533,10.9683,142010.0
2016-08-24 13:05:00,14.63,14.65,14.62,14.64,159996.0,10.9683,10.9833,10.9608,10.9758,159996.0
2016-08-24 13:10:00,14.63,14.64,14.62,14.63,96163.0,10.9683,10.9758,10.9608,10.9683,96163.0
2016-08-24 13:15:00,14.62,14.63,14.61,14.63,153499.0,10.9608,10.9683,10.9533,10.9683,153499.0
2016-08-24 13:20:00,14.63,14.63,14.61,14.62,222835.0,10.9683,10.9683,10.9533,10.9608,222835.0
2016-08-24 13:25:00,14.63,14.63,14.61,14.61,86993.0,10.9683,10.9683,10.9533,10.9533,86993.0
2016-08-24 13:30:00,14.62,14.63,14.61,14.62,107554.0,10.9608,10.9683,10.9533,10.9608,107554.0
2016-08-24 13:35:00,14.63,14.63,14.62,14.63,505457.0,10.9683,10.9683,10.9608,10.9683,505457.0
2016-08-24 13:40:00,14.63,14.64,14.61,14.62,221090.0,10.9683,10.9758,10.9533,10.9608,221090.0
2016-08-24 13:45:00,14.62,14.64,14.61,14.63,143863.0,10.9608,10.9758,10.9533,10.9683,143863.0
2016-08-24 13:50:00,14.63,14.65,14.62,14.63,153668.0,10.9683,10.9833,10.9608,10.9683,153668.0
2016-08-24 13:55:00,14.64,14.64,14.63,14.64,39957.0,10.9758,10.9758,10.9683,10.9758,39957.0
2016-08-24 14:00:00,14.64,14.64,14.61,14.62,205223.0,10.9758,10.9758,10.9533,10.9608,205223.0
2016-08-24 14:05:00,14.62,14.62,14.61,14.62,41730.0,10.9608,10.9608,10.9533,10.9608,41730.0
2016-08-24 14:10:00,14.62,14.62,14.6,14.61,201715.0,10.9608,10.9608,10.9458,10.9533,201715.0
2016-08-24 14:15:00,14.61,14.61,14.57,14.57,248344.0,10.9533,10.9533,10.9233,10.9233,248344.0
2016-08-24 14:20:00,14.57,14.58,14.57,14.58,188731.0,10.9233,10.9308,10.9233,10.9308,188731.0
2016-08-24 14:25:00,14.58,14.58,14.56,14.56,139201.0,10.9308,10.9308,10.9158,10.9158,139201.0
2016-08-24 14:30:00,14.56,14.58,14.55,14.55,368781.0,10.9158,10.9308,10.9083,10.9083,368781.0
2016-08-24 14:35:00,14.56,14.58,14.54,14.56,351256.0,10.9158,10.9308,10.9008,10.9158,351256.0
2016-08-24 14:40:00,14.56,14.58,14.55,14.58,137550.0,10.9158,10.9308,10.9083,10.9308,137550.0
2016-08-24 14:45:00,14.57,14.58,14.54,14.54,183994.0,10.9233,10.9308,10.9008,10.9008,183994.0
2016-08-24 14:50:00,14.54,14.55,14.54,14.54,41335.0,10.9008,10.9083,10.9008,10.9008,41335.0
2016-08-24 14:55:00,14.55,14.56,14.53,14.54,427820.0,10.9083,10.9158,10.8933,10.9008,427820.0
2016-08-24 15:00:00,14.54,14.56,14.54,14.55,184202.0,10.9008,10.9158,10.9008,10.9083,184202.0
2016-08-24 15:05:00,14.54,14.55,14.53,14.54,139857.0,10.9008,10.9083,10.8933,10.9008,139857.0
2016-08-24 15:10:00,14.53,14.54,14.52,14.53,206932.0,10.8933,10.9008,10.8858,10.8933,206932.0
2016-08-24 15:15:00,14.52,14.53,14.52,14.53,76061.0,10.8858,10.8933,10.8858,10.8933,76061.0
2016-08-24 15:20:00,14.53,14.53,14.5,14.52,956831.0,10.8933,10.8933,10.8708,10.8858,956831.0
2016-08-24 15:25:00,14.52,14.52,14.51,14.52,248454.0,10.8858,10.8858,10.8783,10.8858,248454.0
2016-08-24 15:30:00,14.52,14.52,14.51,14.52,395895.0,10.8858,10.8858,10.8783,10.8858,395895.0
2016-08-24 15:35:00,14.52,14.52,14.51,14.52,199752.0,10.8858,10.8858,10.8783,10.8858,199752.0
2016-08-24 15:40:00,14.52,14.52,14.49,14.5,315875.0,10.8858,10.8858,10.8633,10.8708,315875.0
2016-08-24 15:45:00,14.49,14.5,14.48,14.49,455668.0,10.8633,10.8708,10.8558,10.8633,455668.0
2016-08-24 15:50:00,14.48,14.51,14.48,14.51,417331.0,10.8558,10.8783,10.8558,10.8783,417331.0
2016-08-24 15:55:00,14.5,14.51,14.39,14.4,2943102.0,10.8708,10.8783,10.7883,10.7958,2943102.0
2016-08-25 09:30:00,13.65,13.77,13.55,13.7,1037961.0,10.2336,10.3235,10.1586,10.271,1037961.0
2016-08-25 09:35:00,13.69,13.76,13.66,13.75,1495943.0,10.2636,10.316,10.2411,10.3085,1495943.0
2016-08-25 09:40:00,13.75,13.75,13.66,13.74,903035.0,10.3085,10.3085,10.2411,10.301,903035.0
2016-08-25 09:45:00,13.74,13.74,13.7,13.74,798541.0,10.301,10.301,10.271,10.301,798541.0
2016-08-25 09:50:00,13.73,13.78,13.73,13.74,958786.0,10.2935,10.331,10.2935,10.301,958786.0
2016-08-25 09:55:00,13.74,13.75,13.66,13.69,1028110.0,10.301,10.3085,10.2411,10.2636,1028110.0
2016-08-25 10:00:00,13.69,13.73,13.68,13.69,1060468.0,10.2636,10.2935,10.2561,10.2636,1060468.0
2016-08-25 10:05:00,13.68,13.73,13.68,13.7,547182.0,10.2561,10.2935,10.2561,10.271,547182.0
2016-08-25 10:10:00,13.7,13.85,13.67,13.83,1001995.0,10.271,10.3835,10.2486,10.3685,1001995.0
2016-08-25 10:15:00,13.84,13.89,13.81,13.88,975185.0,10.376,10.4135,10.3535,10.406,975185.0
2016-08-25 10:20:00,13.88,13.98,13.88,13.93,776050.0,10.406,10.481,10.406,10.4435,776050.0
2016-08-25 10:25:00,13.94,13.95,13.87,13.95,371067.0,10.451,10.4585,10.3985,10.4585,371067.0
2016-08-25 10:30:00,13.95,13.97,13.89,13.95,563053.0,10.4585,10.4735,10.4135,10.4585,563053.0
2016-08-25 10:35:00,13.95,14.08,13.95,14.04,1131744.0,10.4585,10.5559,10.4585,10.5259,1131744.0
2016-08-25 10:40:00,14.04,14.13,14.03,14.13,1002732.0,10.5259,10.5934,10.5185,10.5934,1002732.0
2016-08-25 10:45:00,14.12,14.23,14.07,14.18,951265.0,10.5859,10.6684,10.5484,10.6309,951265.0
2016-08-25 10:50:00,14.18,14.19,14.12,14.17,573189.0,10.6309,10.6384,10.5859,10.6234,573189.0
2016-08-25 10:55:00,14.18,14.37,14.17,14.23,1334649.0,10.6309,10.7734,10.6234,10.6684,1334649.0
2016-08-25 11:00:00,14.23,14.23,14.15,14.19,509674.0,10.6684,10.6684,10.6084,10.6384,509674.0
2016-08-25 11:05:00,14.19,14.29,14.18,14.23,485734.0,10.6384,10.7134,10.6309,10.6684,485734.0
2016-08-25 11:10:00,14.23,14.25,14.17,14.2,346375.0,10.6684,10.6834,10.6234,10.6459,346375.0
2016-08-25 11:15:00,14.2,14.23,14.17,14.2,219103.0,10.6459,10.6684,10.6234,10.6459,219103.0
2016-08-25 11:20:00,14.19,14.24,14.19,14.21,186564.0,10.6384,10.6759,10.6384,10.6534,186564.0
2016-08-25 11:25:00,14.2,14.23,14.18,14.18,295103.0,10.6459,10.6684,10.6309,10.6309,295103.0
2016-08-25 11:30:00,14.18,14.18,14.15,14.17,153343.0,10.6309,10.6309,10.6084,10.6234,153343.0
2016-08-25 11:35:00,14.16,14.19,14.15,14.17,113372.0,10.6159,10.6384,10.6084,10.6234,113372.0
2016-08-25 11:40:00,14.17,14.18,14.15,14.16,147615.0,10.6234,10.6309,10.6084,10.6159,147615.0
2016-08-25 11:45:00,14.16,14.23,14.15,14.23,181914.0,10.6159,10.6684,10.6084,10.6684,181914.0
2016-08-25 11:50:00,14.23,14.25,14.19,14.2,203895.0,10.6684,10.6834,10.6384,10.6459,203895.0
2016-08-25 11:55:00,14.2,14.22,14.19,14.21,86281.0,10.6459,10.6609,10.6384,10.6534,86281.0
2016-08-25 12:00:00,14.21,14.24,14.2,14.23,168244.0,10.6534,10.6759,10.6459,10.6684,168244.0
2016-08-25 12:05:00,14.23,14.23,14.21,14.23,132481.0,10.6684,10.6684,10.6534,10.6684,132481.0
2016-08-25 12:10:00,14.23,14.28,14.22,14.28,227105.0,10.6684,10.7059,10.6609,10.7059,227105.0
2016-08-25 12:15:00,14.28,14.3,14.26,14.29,220486.0,10.7059,10.7209,10.6909,10.7134,220486.0
2016-08-25 12:20:00,14.29,14.3,14.29,14.3,97017.0,10.7134,10.7209,10.7134,10.7209,97017.0
2016-08-25 12:25:00,14.29,14.3,14.24,14.27,197576.0,10.7134,10.7209,10.6759,10.6984,197576.0
2016-08-25 12:30:00,14.27,14.3,14.26,14.29,172891.0,10.6984,10.7209,10.6909,10.7134,172891.0
2016-08-25 12:35:00,14.29,14.31,14.28,14.3,172574.0,10.7134,10.7284,10.7059,10.7209,172574.0
2016-08-25 12:40:00,14.29,14.3,14.26,14.27,113612.0,10.7134,10.7209,10.6909,10.6984,113612.0
2016-08-25 12:45:00,14.28,14.34,14.27,14.33,141329.0,10.7059,10.7509,10.6984,10.7434,141329.0
2016-08-25 12:50:00,14.32,14.39,14.32,14.38,188498.0,10.7359,10.7883,10.7359,10.7809,188498.0
2016-08-25 12:55:00,14.38,14.45,14.36,14.44,383511.0,10.7809,10.8333,10.7659,10.8258,383511.0
2016-08-25 13:00:00,14.44,14.46,14.4,14.44,441565.0,10.8258,10.8408,10.7958,10.8258,441565.0
2016-08-25 13:05:00,14.44,14.45,14.38,14.4,319502.0,10.8258,10.8333,10.7809,10.7958,319502.0
2016-08-25 13:10:00,14.4,14.41,14.35,14.38,180291.0,10.7958,10.8033,10.7584,10.7809,180291.0
2016-08-25 13:15:00,14.37,14.38,14.35,14.37,165031.0,10.7734,10.7809,10.7584,10.7734,165031.0
2016-08-25 13:20:00,14.37,14.38,14.36,14.38,108784.0,10.7734,10.7809,10.7659,10.7809,108784.0
2016-08-25 13:25:00,14.37,14.38,14.36,14.36,128898.0,10.7734,10.7809,10.7659,10.7659,128898.0
2016-08-25 13:30:00,14.36,14.37,14.32,14.33,216725.0,10.7659,10.7734,10.7359,10.7434,216725.0
2016-08-25 13:35:00,14.32,14.33,14.29,14.3,192735.0,10.7359,10.7434,10.7134,10.7209,192735.0
2016-08-25 13:40:00,14.3,14.31,14.29,14.29,141358.0,10.7209,10.7284,10.7134,10.7134,141358.0
2016-08-25 13:45:00,14.29,14.36,14.29,14.33,271721.0,10.7134,10.7659,10.7134,10.7434,271721.0
2016-08-25 13:50:00,14.34,14.35,14.32,14.33,172700.0,10.7509,10.7584,10.7359,10.7434,172700.0
2016-08-25 13:55:00,14.33,14.35,14.3,14.34,186992.0,10.7434,10.7584,10.7209,10.7509,186992.0
2016-08-25 14:00:00,14.34,14.34,14.32,14.34,178634.0,10.7509,10.7509,10.7359,10.7509,178634.0
2016-08-25 14:05:00,14.34,14.38,14.33,14.38,265331.0,10.7509,10.7809,10.7434,10.7809,265331.0
2016-08-25 14:10:00,14.38,14.43,14.37,14.42,367042.0,10.7809,10.8183,10.7734,10.8108,367042.0
2016-08-25 14:15:00,14.41,14.42,14.4,14.4,122746.0,10.8033,10.8108,10.7958,10.7958,122746.0
2016-08-25 14:20:00,14.41,14.47,14.4,14.46,241832.0,10.8033,10.8483,10.7958,10.8408,241832.0
2016-08-25 14:25:00,14.46,14.48,14.44,14.46,201383.0,10.8408,10.8558,10.8258,10.8408,201383.0
2016-08-25 14:30:00,14.46,14.47,14.42,14.44,153315.0,10.8408,10.8483,10.8108,10.8258,153315.0
2016-08-25 14:35:00,14.43,14.47,14.43,14.44,246224.0,10.8183,10.8483,10.8183,10.8258,246224.0
2016-08-25 14:40:00,14.44,14.45,14.42,14.44,214931.0,10.8258,10.8333,10.8108,10.8258,214931.0
2016-08-25 14:45:00,14.45,14.45,14.4,14.42,135503.0,10.8333,10.8333,10.7958,10.8108,135503.0
2016-08-25 14:50:00,14.42,14.43,14.41,14.43,292395.0,10.8108,10.8183,10.8033,10.8183,292395.0
2016-08-25 14:55:00,14.43,14.43,14.4,14.41,331185.0,10.8183,10.8183,10.7958,10.8033,331185.0
2016-08-25 15:00:00,14.41,14.42,14.36,14.39,130214.0,10.8033,10.8108,10.7659,10.7883,130214.0
2016-08-25 15:05:00,14.38,14.43,14.38,14.43,232461.0,10.7809,10.8183,10.7809,10.8183,232461.0
2016-08-25 15:10:00,14.43,14.43,14.4,14.41,156229.0,10.8183,10.8183,10.7958,10.8033,156229.0
2016-08-25 15:15:00,14.4,14.41,14.34,14.38,305903.0,10.7958,10.8033,10.7509,10.7809,305903.0
2016-08-25 15:20:00,14.38,14.41,14.37,14.4,252724.0,10.7809,10.8033,10.7734,10.7958,252724.0
2016-08-25 15:25:00,14.4,14.41,14.39,14.41,351842.0,10.7958,10.8033,10.7883,10.8033,351842.0
2016-08-25 15:30:00,14.41,14.41,14.37,14.38,257470.0,10.8033,10.8033,10.7734,10.7809,257470.0
2016-08-25 15:35:00,14.39,14.44,14.38,14.44,689503.0,10.7883,10.8258,10.7809,10.8258,689503.0
2016-08-25 15:40:00,14.44,14.44,14.42,14.42,259745.0,10.8258,10.8258,10.8108,10.8108,259745.0
2016-08-25 15:45:00,14.43,14.44,14.41,14.42,559128.0,10.8183,10.8258,10.8033,10.8108,559128.0
2016-08-25 15:50:00,14.42,14.43,14.39,14.4,759493.0,10.8108,10.8183,10.7883,10.7958,759493.0
2016-08-25 15:55:00,14.39,14.41,14.35,14.38,2440238.0,10.7883,10.8033,10.7584,10.7809,2440238.0
2016-08-26 09:30:00,14.37,14.56,14.37,14.54,522515.0,10.7734,10.9158,10.7734,10.9008,522515.0
2016-08-26 09:35:00,14.55,14.6,14.54,14.58,591531.0,10.9083,10.9458,10.9008,10.9308,591531.0
2016-08-26 09:40:00,14.58,14.6,14.56,14.58,335638.0,10.9308,10.9458,10.9158,10.9308,335638.0
2016-08-26 09:45:00,14.58,14.6,14.55,14.57,135489.0,10.9308,10.9458,10.9083,10.9233,135489.0
2016-08-26 09:50:00,14.58,14.61,14.56,14.57,425791.0,10.9308,10.9533,10.9158,10.9233,425791.0
2016-08-26 09:55:00,14.57,14.57,14.5,14.52,193487.0,10.9233,10.9233,10.8708,10.8858,193487.0
2016-08-26 10:00:00,14.52,14.59,14.48,14.58,338921.0,10.8858,10.9383,10.8558,10.9308,338921.0
2016-08-26 10:05:00,14.58,14.62,14.55,14.57,259888.0,10.9308,10.9608,10.9083,10.9233,259888.0
2016-08-26 10:10:00,14.57,14.57,14.51,14.54,186319.0,10.9233,10.9233,10.8783,10.9008,186319.0
2016-08-26 10:15:00,14.54,14.6,14.53,14.58,181669.0,10.9008,10.9458,10.8933,10.9308,181669.0
2016-08-26 10:20:00,14.58,14.61,14.57,14.61,161379.0,10.9308,10.9533,10.9233,10.9533,161379.0
2016-08-26 10:25:00,14.61,14.63,14.59,14.6,143654.0,10.9533,10.9683,10.9383,10.9458,143654.0
2016-08-26 10:30:00,14.61,14.65,14.6,14.63,252784.0,10.9533,10.9833,10.9458,10.9683,252784.0
2016-08-26 10:35:00,14.63,14.65,14.6,14.63,246203.0,10.9683,10.9833,10.9458,10.9683,246203.0
2016-08-26 10:40:00,14.63,14.66,14.61,14.66,163150.0,10.9683,10.9908,10.9533,10.9908,163150.0
2016-08-26 10:45:00,14.66,14.68,14.65,14.67,197917.0,10.9908,11.0058,10.9833,10.9983,197917.0
2016-08-26 10:50:00,14.67,14.67,14.64,14.66,158198.0,10.9983,10.9983,10.9758,10.9908,158198.0
2016-08-26 10:55:00,14.66,14.68,14.65,14.65,145336.0,10.9908,11.0058,10.9833,10.9833,145336.0
2016-08-26 11:00:00,14.66,14.67,14.64,14.65,233429.0,10.9908,10.9983,10.9758,10.9833,233429.0
2016-08-26 11:05:00,14.65,14.67,14.63,14.63,149116.0,10.9833,10.9983,10.9683,10.9683,149116.0
2016-08-26 11:10:00,14.64,14.66,14.64,14.66,73710.0,10.9758,10.9908,10.9758,10.9908,73710.0
2016-08-26 11:15:00,14.66,14.66,14.64,14.64,98163.0,10.9908,10.9908,10.9758,10.9758,98163.0
2016-08-26 11:20:00,14.64,14.66,14.63,14.65,140822.0,10.9758,10.9908,10.9683,10.9833,140822.0
2016-08-26 11:25:00,14.65,14.66,14.64,14.65,85273.0,10.9833,10.9908,10.9758,10.9833,85273.0
2016-08-26 11:30:00,14.66,14.69,14.64,14.68,127970.0,10.9908,11.0133,10.9758,11.0058,127970.0
2016-08-26 11:35:00,14.67,14.68,14.63,14.66,191903.0,10.9983,11.0058,10.9683,10.9908,191903.0
2016-08-26 11:40:00,14.66,14.67,14.62,14.65,238170.0,10.9908,10.9983,10.9608,10.9833,238170.0
2016-08-26 11:45:00,14.64,14.65,14.6,14.61,114182.0,10.9758,10.9833,10.9458,10.9533,114182.0
2016-08-26 11:50:00,14.6,14.61,14.56,14.6,147864.0,10.9458,10.9533,10.9158,10.9458,147864.0
2016-08-26 11:55:00,14.6,14.6,14.58,14.59,105752.0,10.9458,10.9458,10.9308,10.9383,105752.0
2016-08-26 12:00:00,14.58,14.58,14.54,14.56,165306.0,10.9308,10.9308,10.9008,10.9158,165306.0
2016-08-26 12:05:00,14.57,14.57,14.49,14.5,251469.0,10.9233,10.9233,10.8633,10.8708,251469.0
2016-08-26 12:10:00,14.5,14.5,14.44,14.48,179474.0,10.8708,10.8708,10.8258,10.8558,179474.0
2016-08-26 12:15:00,14.47,14.49,14.46,14.48,85135.0,10.8483,10.8633,10.8408,10.8558,85135.0
2016-08-26 12:20:00,14.48,14.51,14.47,14.5,90197.0,10.8558,10.8783,10.8483,10.8708,90197.0
2016-08-26 12:25:00,14.5,14.51,14.47,14.48,114598.0,10.8708,10.8783,10.8483,10.8558,114598.0
2016-08-26 12:30:00,14.49,14.51,14.46,14.51,126954.0,10.8633,10.8783,10.8408,10.8783,126954.0
2016-08-26 12:35:00,14.5,14.54,14.49,14.54,179174.0,10.8708,10.9008,10.8633,10.9008,179174.0
2016-08-26 12:40:00,14.54,14.61,14.53,14.58,383745.0,10.9008,10.9533,10.8933,10.9308,383745.0
2016-08-26 12:45:00,14.58,14.6,14.56,14.59,176736.0,10.9308,10.9458,10.9158,10.9383,176736.0
2016-08-26 12:50:00,14.59,14.59,14.55,14.56,97217.0,10.9383,10.9383,10.9083,10.9158,97217.0
2016-08-26 12:55:00,14.55,14.55,14.52,14.53,96792.0,10.9083,10.9083,10.8858,10.8933,96792.0
2016-08-26 13:00:00,14.52,14.56,14.52,14.54,79794.0,10.8858,10.9158,10.8858,10.9008,79794.0
2016-08-26 13:05:00,14.54,14.55,14.53,14.55,58823.0,10.9008,10.9083,10.8933,10.9083,58823.0
2016-08-26 13:10:00,14.54,14.59,14.54,14.58,142179.0,10.9008,10.9383,10.9008,10.9308,142179.0
2016-08-26 13:15:00,14.57,14.58,14.54,14.54,134091.0,10.9233,10.9308,10.9008,10.9008,134091.0
2016-08-26 13:20:00,14.54,14.56,14.53,14.56,64517.0,10.9008,10.9158,10.8933,10.9158,64517.0
2016-08-26 13:25:00,14.56,14.58,14.55,14.58,69239.0,10.9158,10.9308,10.9083,10.9308,69239.0
2016-08-26 13:30:00,14.58,14.58,14.56,14.57,64633.0,10.9308,10.9308,10.9158,10.9233,64633.0
2016-08-26 13:35:00,14.57,14.58,14.56,14.58,91415.0,10.9233,10.9308,10.9158,10.9308,91415.0
2016-08-26 13:40:00,14.58,14.6,14.57,14.59,220552.0,10.9308,10.9458,10.9233,10.9383,220552.0
2016-08-26 13:45:00,14.6,14.6,14.54,14.54,107363.0,10.9458,10.9458,10.9008,10.9008,107363.0
2016-08-26 13:50:00,14.55,14.55,14.53,14.54,49773.0,10.9083,10.9083,10.8933,10.9008,49773.0
2016-08-26 13:55:00,14.54,14.54,14.5,14.52,105685.0,10.9008,10.9008,10.8708,10.8858,105685.0
2016-08-26 14:00:00,14.51,14.52,14.49,14.51,115169.0,10.8783,10.8858,10.8633,10.8783,115169.0
2016-08-26 14:05:00,14.51,14.52,14.5,14.52,104493.0,10.8783,10.8858,10.8708,10.8858,104493.0
2016-08-26 14:10:00,14.52,14.52,14.46,14.48,191323.0,10.8858,10.8858,10.8408,10.8558,191323.0
2016-08-26 14:15:00,14.48,14.48,14.43,14.43,140349.0,10.8558,10.8558,10.8183,10.8183,140349.0
2016-08-26 14:20:00,14.43,14.43,14.38,14.4,190487.0,10.8183,10.8183,10.7809,10.7958,190487.0
2016-08-26 14:25:00,14.4,14.4,14.37,14.4,153047.0,10.7958,10.7958,10.7734,10.7958,153047.0
2016-08-26 14:30:00,14.4,14.41,14.39,14.41,94433.0,10.7958,10.8033,10.7883,10.8033,94433.0
2016-08-26 14:35:00,14.4,14.43,14.39,14.43,136518.0,10.7958,10.8183,10.7883,10.8183,136518.0
2016-08-26 14:40:00,14.43,14.44,14.41,14.42,109947.0,10.8183,10.8258,10.8033,10.8108,109947.0
2016-08-26 14:45:00,14.42,14.43,14.39,14.39,86593.0,10.8108,10.8183,10.7883,10.7883,86593.0
2016-08-26 14:50:00,14.4,14.41,14.39,14.41,69634.0,10.7958,10.8033,10.7883,10.8033,69634.0
2016-08-26 14:55:00,14.41,14.42,14.4,14.4,128016.0,10.8033,10.8108,10.7958,10.7958,128016.0
2016-08-26 15:00:00,14.41,14.42,14.39,14.4,105650.0,10.8033,10.8108,10.7883,10.7958,105650.0
2016-08-26 15:05:00,14.41,14.42,14.4,14.42,87236.0,10.8033,10.8108,10.7958,10.8108,87236.0
2016-08-26 15:10:00,14.42,14.43,14.41,14.41,132383.0,10.8108,10.8183,10.8033,10.8033,132383.0
2016-08-26 15:15:00,14.42,14.42,14.41,14.41,69555.0,10.8108,10.8108,10.8033,10.8033,69555.0
2016-08-26 15:20:00,14.41,14.42,14.4,14.41,107247.0,10.8033,10.8108,10.7958,10.8033,107247.0
2016-08-26 15:25:00,14.41,14.44,14.4,14.43,408841.0,10.8033,10.8258,10.7958,10.8183,408841.0
2016-08-26 15:30:00,14.43,14.45,14.42,14.45,246257.0,10.8183,10.8333,10.8108,10.8333,246257.0
2016-08-26 15:35:00,14.45,14.45,14.43,14.44,211539.0,10.8333,10.8333,10.8183,10.8258,211539.0
2016-08-26 15:40:00,14.44,14.45,14.43,14.44,260132.0,10.8258,10.8333,10.8183,10.8258,260132.0
2016-08-26 15:45:00,14.44,14.44,14.41,14.42,361321.0,10.8258,10.8258,10.8033,10.8108,361321.0
2016-08-26 15:50:00,14.42,14.43,14.41,14.41,435044.0,10.8108,10.8183,10.8033,10.8033,435044.0
2016-08-26 15:55:00,14.42,14.42,14.39,14.4,1137185.0,10.8108,10.8108,10.7883,10.7958,1137185.0
2016-08-29 09:30:00,14.41,14.47,14.39,14.47,246617.0,10.8033,10.8483,10.7883,10.8483,246617.0
2016-08-29 09:35:00,14.47,14.52,14.47,14.49,128000.0,10.8483,10.8858,10.8483,10.8633,128000.0
2016-08-29 09:40:00,14.5,14.54,14.48,14.52,255978.0,10.8708,10.9008,10.8558,10.8858,255978.0
2016-08-29 09:45:00,14.52,14.55,14.5,14.52,221369.0,10.8858,10.9083,10.8708,10.8858,221369.0
2016-08-29 09:50:00,14.52,14.54,14.5,14.51,192152.0,10.8858,10.9008,10.8708,10.8783,192152.0
2016-08-29 09:55:00,14.52,14.52,14.48,14.52,78931.0,10.8858,10.8858,10.8558,10.8858,78931.0
2016-08-29 10:00:00,14.52,14.53,14.5,14.52,112327.0,10.8858,10.8933,10.8708,10.8858,112327.0
2016-08-29 10:05:00,14.52,14.54,14.51,14.53,92992.0,10.8858,10.9008,10.8783,10.8933,92992.0
2016-08-29 10:10:00,14.54,14.56,14.52,14.54,173767.0,10.9008,10.9158,10.8858,10.9008,173767.0
2016-08-29 10:15:00,14.54,14.55,14.54,14.54,45693.0,10.9008,10.9083,10.9008,10.9008,45693.0
2016-08-29 10:20:00,14.55,14.55,14.53,14.55,84070.0,10.9083,10.9083,10.8933,10.9083,84070.0
2016-08-29 10:25:00,14.55,14.56,14.54,14.54,52132.0,10.9083,10.9158,10.9008,10.9008,52132.0
2016-08-29 10:30:00,14.54,14.56,14.52,14.53,110163.0,10.9008,10.9158,10.8858,10.8933,110163.0
2016-08-29 10:35:00,14.53,14.53,14.51,14.52,63749.0,10.8933,10.8933,10.8783,10.8858,63749.0
2016-08-29 10:40:00,14.52,14.53,14.51,14.53,74865.0,10.8858,10.8933,10.8783,10.8933,74865.0
2016-08-29 10:45:00,14.53,14.54,14.52,14.54,101700.0,10.8933,10.9008,10.8858,10.9008,101700.0
2016-08-29 10:50:00,14.54,14.54,14.52,14.54,68070.0,10.9008,10.9008,10.8858,10.9008,68070.0
2016-08-29 10:55:00,14.54,14.54,14.5,14.5,76489.0,10.9008,10.9008,10.8708,10.8708,76489.0
2016-08-29 11:00:00,14.5,14.51,14.48,14.5,98252.0,10.8708,10.8783,10.8558,10.8708,98252.0
2016-08-29 11:05:00,14.49,14.51,14.48,14.5,84350.0,10.8633,10.8783,10.8558,10.8708,84350.0
2016-08-29 11:10:00,14.51,14.51,14.49,14.5,61437.0,10.8783,10.8783,10.8633,10.8708,61437.0
2016-08-29 11:15:00,14.5,14.51,14.48,14.48,109010.0,10.8708,10.8783,10.8558,10.8558,109010.0
2016-08-29 11:20:00,14.49,14.52,14.48,14.51,102270.0,10.8633,10.8858,10.8558,10.8783,102270.0
2016-08-29 11:25:00,14.51,14.52,14.5,14.51,33612.0,10.8783,10.8858,10.8708,10.8783,33612.0
2016-08-29 11:30:00,14.51,14.53,14.5,14.53,39969.0,10.8783,10.8933,10.8708,10.8933,39969.0
2016-08-29 11:35:00,14.53,14.54,14.52,14.53,64949.0,10.8933,10.9008,10.8858,10.8933,64949.0
2016-08-29 11:40:00,14.52,14.56,14.52,14.55,84719.0,10.8858,10.9158,10.8858,10.9083,84719.0
2016-08-29 11:45:00,14.54,14.57,14.54,14.57,87079.0,10.9008,10.9233,10.9008,10.9233,87079.0
2016-08-29 11:50:00,14.57,14.58,14.56,14.58,36472.0,10.9233,10.9308,10.9158,10.9308,36472.0
2016-08-29 11:55:00,14.57,14.58,14.57,14.57,83280.0,10.9233,10.9308,10.9233,10.9233,83280.0
2016-08-29 12:00:00,14.58,14.58,14.56,14.57,107046.0,10.9308,10.9308,10.9158,10.9233,107046.0
2016-08-29 12:05:00,14.58,14.58,14.56,14.57,48735.0,10.9308,10.9308,10.9158,10.9233,48735.0
2016-08-29 12:10:00,14.57,14.58,14.55,14.56,93718.0,10.9233,10.9308,10.9083,10.9158,93718.0
2016-08-29 12:15:00,14.56,14.56,14.55,14.56,29819.0,10.9158,10.9158,10.9083,10.9158,29819.0
2016-08-29 12:20:00,14.56,14.56,14.54,14.54,53793.0,10.9158,10.9158,10.9008,10.9008,53793.0
2016-08-29 12:25:00,14.54,14.56,14.54,14.56,64830.0,10.9008,10.9158,10.9008,10.9158,64830.0
2016-08-29 12:30:00,14.55,14.56,14.55,14.56,24661.0,10.9083,10.9158,10.9083,10.9158,24661.0
2016-08-29 12:35:00,14.56,14.56,14.54,14.54,76204.0,10.9158,10.9158,10.9008,10.9008,76204.0
2016-08-29 12:40:00,14.54,14.55,14.53,14.54,32762.0,10.9008,10.9083,10.8933,10.9008,32762.0
2016-08-29 12:45:00,14.54,14.56,14.53,14.56,177634.0,10.9008,10.9158,10.8933,10.9158,177634.0
2016-08-29 12:50:00,14.56,14.56,14.55,14.55,25402.0,10.9158,10.9158,10.9083,10.9083,25402.0
2016-08-29 12:55:00,14.55,14.57,14.54,14.56,170732.0,10.9083,10.9233,10.9008,10.9158,170732.0
2016-08-29 13:00:00,14.57,14.57,14.56,14.57,25290.0,10.9233,10.9233,10.9158,10.9233,25290.0
2016-08-29 13:05:00,14.56,14.57,14.56,14.57,25009.0,10.9158,10.9233,10.9158,10.9233,25009.0
2016-08-29 13:10:00,14.57,14.57,14.56,14.57,24226.0,10.9233,10.9233,10.9158,10.9233,24226.0
2016-08-29 13:15:00,14.57,14.57,14.56,14.57,34775.0,10.9233,10.9233,10.9158,10.9233,34775.0
2016-08-29 13:20:00,14.57,14.58,14.56,14.56,128497.0,10.9233,10.9308,10.9158,10.9158,128497.0
2016-08-29 13:25:00,14.57,14.57,14.55,14.56,61324.0,10.9233,10.9233,10.9083,10.9158,61324.0
2016-08-29 13:30:00,14.55,14.56,14.54,14.54,38811.0,10.9083,10.9158,10.9008,10.9008,38811.0
2016-08-29 13:35:00,14.54,14.56,14.54,14.56,89187.0,10.9008,10.9158,10.9008,10.9158,89187.0
2016-08-29 13:40:00,14.56,14.56,14.54,14.55,50893.0,10.9158,10.9158,10.9008,10.9083,50893.0
2016-08-29 13:45:00,14.54,14.55,14.54,14.55,21705.0,10.9008,10.9083,10.9008,10.9083,21705.0
2016-08-29 13:50:00,14.55,14.55,14.54,14.55,27639.0,10.9083,10.9083,10.9008,10.9083,27639.0
2016-08-29 13:55:00,14.55,14.55,14.54,14.54,18199.0,10.9083,10.9083,10.9008,10.9008,18199.0
2016-08-29 14:00:00,14.54,14.56,14.54,14.55,83183.0,10.9008,10.9158,10.9008,10.9083,83183.0
2016-08-29 14:05:00,14.54,14.55,14.52,14.54,99803.0,10.9008,10.9083,10.8858,10.9008,99803.0
2016-08-29 14:10:00,14.54,14.55,14.53,14.53,62680.0,10.9008,10.9083,10.8933,10.8933,62680.0
2016-08-29 14:15:00,14.54,14.54,14.52,14.53,90634.0,10.9008,10.9008,10.8858,10.8933,90634.0
2016-08-29 14:20:00,14.53,14.54,14.51,14.51,50551.0,10.8933,10.9008,10.8783,10.8783,50551.0
2016-08-29 14:25:00,14.51,14.53,14.5,14.53,77048.0,10.8783,10.8933,10.8708,10.8933,77048.0
2016-08-29 14:30:00,14.53,14.53,14.51,14.52,72835.0,10.8933,10.8933,10.8783,10.8858,72835.0
2016-08-29 14:35:00,14.52,14.53,14.5,14.5,104795.0,10.8858,10.8933,10.8708,10.8708,104795.0
2016-08-29 14:40:00,14.5,14.51,14.49,14.49,21669.0,10.8708,10.8783,10.8633,10.8633,21669.0
2016-08-29 14:45:00,14.5,14.5,14.48,14.49,35902.0,10.8708,10.8708,10.8558,10.8633,35902.0
2016-08-29 14:50:00,14.48,14.49,14.48,14.49,41000.0,10.8558,10.8633,10.8558,10.8633,41000.0
2016-08-29 14:55:00,14.49,14.49,14.48,14.49,34730.0,10.8633,10.8633,10.8558,10.8633,34730.0
2016-08-29 15:00:00,14.49,14.49,14.48,14.48,33346.0,10.8633,10.8633,10.8558,10.8558,33346.0
2016-08-29 15:05:00,14.48,14.49,14.47,14.47,84771.0,10.8558,10.8633,10.8483,10.8483,84771.0
2016-08-29 15:10:00,14.48,14.48,14.47,14.48,49955.0,10.8558,10.8558,10.8483,10.8558,49955.0
2016-08-29 15:15:00,14.47,14.48,14.46,14.47,62563.0,10.8483,10.8558,10.8408,10.8483,62563.0
2016-08-29 15:20:00,14.46,14.48,14.45,14.45,171604.0,10.8408,10.8558,10.8333,10.8333,171604.0
2016-08-29 15:25:00,14.46,14.47,14.44,14.46,123949.0,10.8408,10.8483,10.8258,10.8408,123949.0
2016-08-29 15:30:00,14.46,14.46,14.45,14.45,76992.0,10.8408,10.8408,10.8333,10.8333,76992.0
2016-08-29 15:35:00,14.45,14.46,14.45,14.45,70356.0,10.8333,10.8408,10.8333,10.8333,70356.0
2016-08-29 15:40:00,14.45,14.46,14.43,14.44,180363.0,10.8333,10.8408,10.8183,10.8258,180363.0
2016-08-29 15:45:00,14.43,14.44,14.43,14.44,204083.0,10.8183,10.8258,10.8183,10.8258,204083.0
2016-08-29 15:50:00,14.44,14.44,14.43,14.44,212562.0,10.8258,10.8258,10.8183,10.8258,212562.0
2016-08-29 15:55:00,14.44,14.44,14.43,14.43,742438.0,10.8258,10.8258,10.8183,10.8183,742438.0
2016-08-30 09:30:00,14.41,14.46,14.4,14.45,256452.0,10.8033,10.8408,10.7958,10.8333,256452.0
2016-08-30 09:35:00,14.45,14.46,14.43,14.43,100775.0,10.8333,10.8408,10.8183,10.8183,100775.0
2016-08-30 09:40:00,14.44,14.44,14.4,14.41,82629.0,10.8258,10.8258,10.7958,10.8033,82629.0
2016-08-30 09:45:00,14.41,14.42,14.4,14.42,92258.0,10.8033,10.8108,10.7958,10.8108,92258.0
2016-08-30 09:50:00,14.42,14.42,14.39,14.42,98410.0,10.8108,10.8108,10.7883,10.8108,98410.0
2016-08-30 09:55:00,14.41,14.42,14.41,14.41,35513.0,10.8033,10.8108,10.8033,10.8033,35513.0
2016-08-30 10:00:00,14.41,14.45,14.4,14.45,136410.0,10.8033,10.8333,10.7958,10.8333,136410.0
2016-08-30 10:05:00,14.45,14.45,14.41,14.43,106377.0,10.8333,10.8333,10.8033,10.8183,106377.0
2016-08-30 10:10:00,14.42,14.45,14.42,14.43,78809.0,10.8108,10.8333,10.8108,10.8183,78809.0
2016-08-30 10:15:00,14.44,14.46,14.41,14.42,140629.0,10.8258,10.8408,10.8033,10.8108,140629.0
2016-08-30 10:20:00,14.42,14.43,14.41,14.41,99667.0,10.8108,10.8183,10.8033,10.8033,99667.0
2016-08-30 10:25:00,14.41,14.43,14.4,14.43,61394.0,10.8033,10.8183,10.7958,10.8183,61394.0
2016-08-30 10:30:00,14.43,14.43,14.39,14.4,94711.0,10.8183,10.8183,10.7883,10.7958,94711.0
2016-08-30 10:35:00,14.4,14.4,14.37,14.37,134520.0,10.7958,10.7958,10.7734,10.7734,134520.0
2016-08-30 10:40:00,14.37,14.38,14.35,14.38,127206.0,10.7734,10.7809,10.7584,10.7809,127206.0
2016-08-30 10:45:00,14.37,14.38,14.35,14.37,70766.0,10.7734,10.7809,10.7584,10.7734,70766.0
2016-08-30 10:50:00,14.36,14.37,14.35,14.36,89105.0,10.7659,10.7734,10.7584,10.7659,89105.0
2016-08-30 10:55:00,14.36,14.37,14.35,14.36,151065.0,10.7659,10.7734,10.7584,10.7659,151065.0
2016-08-30 11:00:00,14.36,14.39,14.33,14.39,154038.0,10.7659,10.7883,10.7434,10.7883,154038.0
2016-08-30 11:05:00,14.39,14.4,14.38,14.4,41686.0,10.7883,10.7958,10.7809,10.7958,41686.0
2016-08-30 11:10:00,14.39,14.4,14.37,14.37,68356.0,10.7883,10.7958,10.7734,10.7734,68356.0
2016-08-30 11:15:00,14.37,14.39,14.37,14.39,48176.0,10.7734,10.7883,10.7734,10.7883,48176.0
2016-08-30 11:20:00,14.39,14.39,14.38,14.39,43938.0,10.7883,10.7883,10.7809,10.7883,43938.0
2016-08-30 11:25:00,14.39,14.4,14.36,14.37,73464.0,10.7883,10.7958,10.7659,10.7734,73464.0
2016-08-30 11:30:00,14.36,14.38,14.36,14.36,40869.0,10.7659,10.7809,10.7659,10.7659,40869.0
2016-08-30 11:35:00,14.36,14.37,14.34,14.35,104931.0,10.7659,10.7734,10.7509,10.7584,104931.0
2016-08-30 11:40:00,14.35,14.35,14.33,14.34,46285.0,10.7584,10.7584,10.7434,10.7509,46285.0
2016-08-30 11:45:00,14.34,14.34,14.32,14.32,64263.0,10.7509,10.7509,10.7359,10.7359,64263.0
2016-08-30 11:50:00,14.32,14.35,14.32,14.35,57172.0,10.7359,10.7584,10.7359,10.7584,57172.0
2016-08-30 11:55:00,14.35,14.36,14.33,14.36,46576.0,10.7584,10.7659,10.7434,10.7659,46576.0
2016-08-30 12:00:00,14.36,14.36,14.35,14.36,15739.0,10.7659,10.7659,10.7584,10.7659,15739.0
2016-08-30 12:05:00,14.36,14.38,14.35,14.36,105399.0,10.7659,10.7809,10.7584,10.7659,105399.0
2016-08-30 12:10:00,14.37,14.38,14.36,14.38,21887.0,10.7734,10.7809,10.7659,10.7809,21887.0
2016-08-30 12:15:00,14.38,14.39,14.37,14.38,56829.0,10.7809,10.7883,10.7734,10.7809,56829.0
2016-08-30 12:20:00,14.38,14.38,14.36,14.37,56372.0,10.7809,10.7809,10.7659,10.7734,56372.0
2016-08-30 12:25:00,14.38,14.39,14.37,14.38,47275.0,10.7809,10.7883,10.7734,10.7809,47275.0
2016-08-30 12:30:00,14.38,14.4,14.37,14.39,26724.0,10.7809,10.7958,10.7734,10.7883,26724.0
2016-08-30 12:35:00,14.4,14.4,14.39,14.4,15317.0,10.7958,10.7958,10.7883,10.7958,15317.0
2016-08-30 12:40:00,14.4,14.4,14.38,14.4,66104.0,10.7958,10.7958,10.7809,10.7958,66104.0
2016-08-30 12:45:00,14.4,14.4,14.39,14.4,20630.0,10.7958,10.7958,10.7883,10.7958,20630.0
2016-08-30 12:50:00,14.4,14.4,14.39,14.4,22026.0,10.7958,10.7958,10.7883,10.7958,22026.0
2016-08-30 12:55:00,14.4,14.4,14.38,14.38,83037.0,10.7958,10.7958,10.7809,10.7809,83037.0
2016-08-30 13:00:00,14.39,14.4,14.37,14.39,141153.0,10.7883,10.7958,10.7734,10.7883,141153.0
2016-08-30 13:05:00,14.38,14.39,14.37,14.39,32554.0,10.7809,10.7883,10.7734,10.7883,32554.0
2016-08-30 13:10:00,14.39,14.39,14.38,14.38,18318.0,10.7883,10.7883,10.7809,10.7809,18318.0
2016-08-30 13:15:00,14.39,14.39,14.38,14.38,33581.0,10.7883,10.7883,10.7809,10.7809,33581.0
2016-08-30 13:20:00,14.38,14.38,14.37,14.37,14475.0,10.7809,10.7809,10.7734,10.7734,14475.0
2016-08-30 13:25:00,14.38,14.38,14.37,14.38,17725.0,10.7809,10.7809,10.7734,10.7809,17725.0
2016-08-30 13:30:00,14.37,14.38,14.37,14.38,11260.0,10.7734,10.7809,10.7734,10.7809,11260.0
2016-08-30 13:35:00,14.38,14.38,14.37,14.38,13111.0,10.7809,10.7809,10.7734,10.7809,13111.0
2016-08-30 13:40:00,14.38,14.39,14.37,14.38,117418.0,10.7809,10.7883,10.7734,10.7809,117418.0
2016-08-30 13:45:00,14.37,14.38,14.36,14.37,63046.0,10.7734,10.7809,10.7659,10.7734,63046.0
2016-08-30 13:50:00,14.37,14.37,14.35,14.36,61487.0,10.7734,10.7734,10.7584,10.7659,61487.0
2016-08-30 13:55:00,14.35,14.36,14.35,14.36,16076.0,10.7584,10.7659,10.7584,10.7659,16076.0
2016-08-30 14:00:00,14.36,14.36,14.34,14.35,116250.0,10.7659,10.7659,10.7509,10.7584,116250.0
2016-08-30 14:05:00,14.36,14.36,14.33,14.34,40642.0,10.7659,10.7659,10.7434,10.7509,40642.0
2016-08-30 14:10:00,14.34,14.35,14.33,14.34,50766.0,10.7509,10.7584,10.7434,10.7509,50766.0
2016-08-30 14:15:00,14.33,14.34,14.31,14.32,57901.0,10.7434,10.7509,10.7284,10.7359,57901.0
2016-08-30 14:20:00,14.31,14.32,14.29,14.31,106287.0,10.7284,10.7359,10.7134,10.7284,106287.0
2016-08-30 14:25:00,14.31,14.32,14.29,14.29,94788.0,10.7284,10.7359,10.7134,10.7134,94788.0
2016-08-30 14:30:00,14.29,14.3,14.29,14.29,64875.0,10.7134,10.7209,10.7134,10.7134,64875.0
2016-08-30 14:35:00,14.29,14.31,14.28,14.31,180648.0,10.7134,10.7284,10.7059,10.7284,180648.0
2016-08-30 14:40:00,14.31,14.32,14.3,14.31,56299.0,10.7284,10.7359,10.7209,10.7284,56299.0
2016-08-30 14:45:00,14.31,14.33,14.3,14.33,47608.0,10.7284,10.7434,10.7209,10.7434,47608.0
2016-08-30 14:50:00,14.32,14.35,14.32,14.35,109794.0,10.7359,10.7584,10.7359,10.7584,109794.0
2016-08-30 14:55:00,14.35,14.35,14.34,14.35,56853.0,10.7584,10.7584,10.7509,10.7584,56853.0
2016-08-30 15:00:00,14.35,14.35,14.34,14.35,140824.0,10.7584,10.7584,10.7509,10.7584,140824.0
2016-08-30 15:05:00,14.35,14.37,14.34,14.37,55017.0,10.7584,10.7734,10.7509,10.7734,55017.0
2016-08-30 15:10:00,14.37,14.37,14.35,14.35,80099.0,10.7734,10.7734,10.7584,10.7584,80099.0
2016-08-30 15:15:00,14.36,14.36,14.35,14.35,31569.0,10.7659,10.7659,10.7584,10.7584,31569.0
2016-08-30 15:20:00,14.36,14.36,14.33,14.34,141200.0,10.7659,10.7659,10.7434,10.7509,141200.0
2016-08-30 15:25:00,14.33,14.35,14.33,14.34,56394.0,10.7434,10.7584,10.7434,10.7509,56394.0
2016-08-30 15:30:00,14.34,14.35,14.34,14.35,54796.0,10.7509,10.7584,10.7509,10.7584,54796.0
2016-08-30 15:35:00,14.35,14.38,14.34,14.38,197049.0,10.7584,10.7809,10.7509,10.7809,197049.0
2016-08-30 15:40:00,14.38,14.38,14.37,14.38,63442.0,10.7809,10.7809,10.7734,10.7809,63442.0
2016-08-30 15:45:00,14.38,14.38,14.36,14.36,123563.0,10.7809,10.7809,10.7659,10.7659,123563.0
2016-08-30 15:50:00,14.37,14.41,14.36,14.39,855530.0,10.7734,10.8033,10.7659,10.7883,855530.0
2016-08-30 15:55:00,14.39,14.4,14.38,14.39,443521.0,10.7883,10.7958,10.7809,10.7883,443521.0
2016-08-31 09:30:00,14.34,14.38,14.3,14.31,225403.0,10.7509,10.7809,10.7209,10.7284,225403.0
2016-08-31 09:35:00,14.3,14.33,14.28,14.33,165722.0,10.7209,10.7434,10.7059,10.7434,165722.0
2016-08-31 09:40:00,14.33,14.39,14.33,14.33,126458.0,10.7434,10.7883,10.7434,10.7434,126458.0
2016-08-31 09:45:00,14.33,14.36,14.29,14.35,74326.0,10.7434,10.7659,10.7134,10.7584,74326.0
2016-08-31 09:50:00,14.35,14.35,14.32,14.35,81785.0,10.7584,10.7584,10.7359,10.7584,81785.0
2016-08-31 09:55:00,14.35,14.38,14.34,14.37,80782.0,10.7584,10.7809,10.7509,10.7734,80782.0
2016-08-31 10:00:00,14.37,14.4,14.36,14.38,54085.0,10.7734,10.7958,10.7659,10.7809,54085.0
2016-08-31 10:05:00,14.39,14.42,14.38,14.39,105872.0,10.7883,10.8108,10.7809,10.7883,105872.0
2016-08-31 10:10:00,14.39,14.41,14.37,14.39,81930.0,10.7883,10.8033,10.7734,10.7883,81930.0
2016-08-31 10:15:00,14.39,14.39,14.37,14.39,33974.0,10.7883,10.7883,10.7734,10.7883,33974.0
2016-08-31 10:20:00,14.39,14.39,14.36,14.37,43908.0,10.7883,10.7883,10.7659,10.7734,43908.0
2016-08-31 10:25:00,14.37,14.38,14.36,14.37,49209.0,10.7734,10.7809,10.7659,10.7734,49209.0
2016-08-31 10:30:00,14.36,14.39,14.35,14.36,144383.0,10.7659,10.7883,10.7584,10.7659,144383.0
2016-08-31 10:35:00,14.36,14.37,14.34,14.35,84252.0,10.7659,10.7734,10.7509,10.7584,84252.0
2016-08-31 10:40:00,14.35,14.35,14.33,14.35,54036.0,10.7584,10.7584,10.7434,10.7584,54036.0
2016-08-31 10:45:00,14.34,14.35,14.34,14.35,17546.0,10.7509,10.7584,10.7509,10.7584,17546.0
2016-08-31 10:50:00,14.35,14.35,14.34,14.35,32234.0,10.7584,10.7584,10.7509,10.7584,32234.0
2016-08-31 10:55:00,14.34,14.35,14.32,14.33,126598.0,10.7509,10.7584,10.7359,10.7434,126598.0
2016-08-31 11:00:00,14.33,14.33,14.31,14.32,52487.0,10.7434,10.7434,10.7284,10.7359,52487.0
2016-08-31 11:05:00,14.31,14.32,14.28,14.29,64005.0,10.7284,10.7359,10.7059,10.7134,64005.0
2016-08-31 11:10:00,14.29,14.3,14.28,14.29,71064.0,10.7134,10.7209,10.7059,10.7134,71064.0
2016-08-31 11:15:00,14.29,14.33,14.28,14.33,78380.0,10.7134,10.7434,10.7059,10.7434,78380.0
2016-08-31 11:20:00,14.33,14.34,14.32,14.34,137358.0,10.7434,10.7509,10.7359,10.7509,137358.0
2016-08-31 11:25:00,14.34,14.34,14.33,14.34,15174.0,10.7509,10.7509,10.7434,10.7509,15174.0
2016-08-31 11:30:00,14.34,14.34,14.32,14.32,40561.0,10.7509,10.7509,10.7359,10.7359,40561.0
2016-08-31 11:35:00,14.32,14.34,14.3,14.34,119461.0,10.7359,10.7509,10.7209,10.7509,119461.0
2016-08-31 11:40:00,14.34,14.34,14.32,14.34,55669.0,10.7509,10.7509,10.7359,10.7509,55669.0
2016-08-31 11:45:00,14.34,14.34,14.31,14.31,146009.0,10.7509,10.7509,10.7284,10.7284,146009.0
2016-08-31 11:50:00,14.31,14.33,14.31,14.32,106901.0,10.7284,10.7434,10.7284,10.7359,106901.0
2016-08-31 11:55:00,14.31,14.32,14.3,14.32,92515.0,10.7284,10.7359,10.7209,10.7359,92515.0
2016-08-31 12:00:00,14.31,14.32,14.26,14.26,461858.0,10.7284,10.7359,10.6909,10.6909,461858.0
2016-08-31 12:05:00,14.27,14.27,14.26,14.26,40181.0,10.6984,10.6984,10.6909,10.6909,40181.0
2016-08-31 12:10:00,14.26,14.27,14.25,14.25,57440.0,10.6909,10.6984,10.6834,10.6834,57440.0
2016-08-31 12:15:00,14.25,14.25,14.22,14.23,73404.0,10.6834,10.6834,10.6609,10.6684,73404.0
2016-08-31 12:20:00,14.22,14.23,14.22,14.22,18796.0,10.6609,10.6684,10.6609,10.6609,18796.0
2016-08-31 12:25:00,14.22,14.24,14.22,14.24,98069.0,10.6609,10.6759,10.6609,10.6759,98069.0
2016-08-31 12:30:00,14.24,14.24,14.21,14.24,154927.0,10.6759,10.6759,10.6534,10.6759,154927.0
2016-08-31 12:35:00,14.24,14.27,14.23,14.26,122199.0,10.6759,10.6984,10.6684,10.6909,122199.0
2016-08-31 12:40:00,14.25,14.27,14.25,14.27,15066.0,10.6834,10.6984,10.6834,10.6984,15066.0
2016-08-31 12:45:00,14.27,14.28,14.26,14.28,44439.0,10.6984,10.7059,10.6909,10.7059,44439.0
2016-08-31 12:50:00,14.28,14.29,14.26,14.29,125733.0,10.7059,10.7134,10.6909,10.7134,125733.0
2016-08-31 12:55:00,14.29,14.29,14.28,14.29,85819.0,10.7134,10.7134,10.7059,10.7134,85819.0
2016-08-31 13:00:00,14.29,14.29,14.28,14.29,12691.0,10.7134,10.7134,10.7059,10.7134,12691.0
2016-08-31 13:05:00,14.29,14.29,14.27,14.28,74172.0,10.7134,10.7134,10.6984,10.7059,74172.0
2016-08-31 13:10:00,14.29,14.29,14.27,14.28,46623.0,10.7134,10.7134,10.6984,10.7059,46623.0
2016-08-31 13:15:00,14.28,14.28,14.27,14.28,29544.0,10.7059,10.7059,10.6984,10.7059,29544.0
2016-08-31 13:20:00,14.27,14.29,14.27,14.29,25741.0,10.6984,10.7134,10.6984,10.7134,25741.0
2016-08-31 13:25:00,14.29,14.3,14.28,14.29,103133.0,10.7134,10.7209,10.7059,10.7134,103133.0
2016-08-31 13:30:00,14.29,14.29,14.28,14.29,18486.0,10.7134,10.7134,10.7059,10.7134,18486.0
2016-08-31 13:35:00,14.29,14.29,14.28,14.29,38249.0,10.7134,10.7134,10.7059,10.7134,38249.0
2016-08-31 13:40:00,14.29,14.32,14.28,14.32,71744.0,10.7134,10.7359,10.7059,10.7359,71744.0
2016-08-31 13:45:00,14.32,14.32,14.31,14.32,21975.0,10.7359,10.7359,10.7284,10.7359,21975.0
2016-08-31 13:50:00,14.32,14.32,14.31,14.32,27085.0,10.7359,10.7359,10.7284,10.7359,27085.0
2016-08-31 13:55:00,14.32,14.32,14.3,14.3,103230.0,10.7359,10.7359,10.7209,10.7209,103230.0
2016-08-31 14:00:00,14.3,14.32,14.3,14.32,87581.0,10.7209,10.7359,10.7209,10.7359,87581.0
2016-08-31 14:05:00,14.32,14.35,14.31,14.35,164396.0,10.7359,10.7584,10.7284,10.7584,164396.0
2016-08-31 14:10:00,14.35,14.35,14.34,14.35,24999.0,10.7584,10.7584,10.7509,10.7584,24999.0
2016-08-31 14:15:00,14.35,14.35,14.34,14.34,41124.0,10.7584,10.7584,10.7509,10.7509,41124.0
2016-08-31 14:20:00,14.34,14.35,14.34,14.35,25083.0,10.7509,10.7584,10.7509,10.7584,25083.0
2016-08-31 14:25:00,14.34,14.35,14.32,14.32,87225.0,10.7509,10.7584,10.7359,10.7359,87225.0
2016-08-31 14:30:00,14.33,14.33,14.32,14.32,23720.0,10.7434,10.7434,10.7359,10.7359,23720.0
2016-08-31 14:35:00,14.33,14.33,14.31,14.31,80291.0,10.7434,10.7434,10.7284,10.7284,80291.0
2016-08-31 14:40:00,14.31,14.32,14.29,14.31,72023.0,10.7284,10.7359,10.7134,10.7284,72023.0
2016-08-31 14:45:00,14.31,14.31,14.29,14.29,66310.0,10.7284,10.7284,10.7134,10.7134,66310.0
2016-08-31 14:50:00,14.29,14.31,14.29,14.31,54000.0,10.7134,10.7284,10.7134,10.7284,54000.0
2016-08-31 14:55:00,14.31,14.31,14.29,14.29,61559.0,10.7284,10.7284,10.7134,10.7134,61559.0
2016-08-31 15:00:00,14.29,14.3,14.28,14.29,62587.0,10.7134,10.7209,10.7059,10.7134,62587.0
2016-08-31 15:05:00,14.29,14.3,14.29,14.29,47225.0,10.7134,10.7209,10.7134,10.7134,47225.0
2016-08-31 15:10:00,14.3,14.32,14.29,14.32,141208.0,10.7209,10.7359,10.7134,10.7359,141208.0
2016-08-31 15:15:00,14.32,14.32,14.31,14.32,80391.0,10.7359,10.7359,10.7284,10.7359,80391.0
2016-08-31 15:20:00,14.32,14.32,14.31,14.32,96045.0,10.7359,10.7359,10.7284,10.7359,96045.0
2016-08-31 15:25:00,14.32,14.32,14.31,14.32,93458.0,10.7359,10.7359,10.7284,10.7359,93458.0
2016-08-31 15:30:00,14.32,14.32,14.31,14.32,104811.0,10.7359,10.7359,10.7284,10.7359,104811.0
2016-08-31 15:35:00,14.32,14.36,14.31,14.35,508789.0,10.7359,10.7659,10.7284,10.7584,508789.0
2016-08-31 15:40:00,14.36,14.36,14.35,14.36,105720.0,10.7659,10.7659,10.7584,10.7659,105720.0
2016-08-31 15:45:00,14.36,14.37,14.35,14.37,587181.0,10.7659,10.7734,10.7584,10.7734,587181.0
2016-08-31 15:50:00,14.37,14.37,14.35,14.35,316276.0,10.7734,10.7734,10.7584,10.7584,316276.0
2016-08-31 15:55:00,14.36,14.37,14.35,14.36,1108933.0,10.7659,10.7734,10.7584,10.7659,1108933.0
2016-09-01 09:30:00,14.39,14.44,14.38,14.42,249344.0,10.7883,10.8258,10.7809,10.8108,249344.0
2016-09-01 09:35:00,14.42,14.46,14.4,14.45,131204.0,10.8108,10.8408,10.7958,10.8333,131204.0
2016-09-01 09:40:00,14.44,14.46,14.4,14.44,152579.0,10.8258,10.8408,10.7958,10.8258,152579.0
2016-09-01 09:45:00,14.44,14.48,14.43,14.47,196569.0,10.8258,10.8558,10.8183,10.8483,196569.0
2016-09-01 09:50:00,14.47,14.48,14.42,14.44,169682.0,10.8483,10.8558,10.8108,10.8258,169682.0
2016-09-01 09:55:00,14.44,14.45,14.41,14.43,64844.0,10.8258,10.8333,10.8033,10.8183,64844.0
2016-09-01 10:00:00,14.42,14.45,14.39,14.44,170284.0,10.8108,10.8333,10.7883,10.8258,170284.0
2016-09-01 10:05:00,14.44,14.44,14.41,14.43,62065.0,10.8258,10.8258,10.8033,10.8183,62065.0
2016-09-01 10:10:00,14.44,14.45,14.4,14.44,140771.0,10.8258,10.8333,10.7958,10.8258,140771.0
2016-09-01 10:15:00,14.45,14.45,14.42,14.42,106063.0,10.8333,10.8333,10.8108,10.8108,106063.0
2016-09-01 10:20:00,14.42,14.42,14.38,14.4,119311.0,10.8108,10.8108,10.7809,10.7958,119311.0
2016-09-01 10:25:00,14.4,14.4,14.36,14.36,118450.0,10.7958,10.7958,10.7659,10.7659,118450.0
2016-09-01 10:30:00,14.36,14.37,14.3,14.33,155377.0,10.7659,10.7734,10.7209,10.7434,155377.0
2016-09-01 10:35:00,14.33,14.34,14.3,14.31,105213.0,10.7434,10.7509,10.7209,10.7284,105213.0
2016-09-01 10:40:00,14.3,14.32,14.29,14.31,209051.0,10.7209,10.7359,10.7134,10.7284,209051.0
2016-09-01 10:45:00,14.31,14.32,14.29,14.32,56413.0,10.7284,10.7359,10.7134,10.7359,56413.0
2016-09-01 10:50:00,14.32,14.35,14.31,14.35,53336.0,10.7359,10.7584,10.7284,10.7584,53336.0
2016-09-01 10:55:00,14.36,14.36,14.33,14.34,82567.0,10.7659,10.7659,10.7434,10.7509,82567.0
2016-09-01 11:00:00,14.34,14.34,14.29,14.32,272314.0,10.7509,10.7509,10.7134,10.7359,272314.0
2016-09-01 11:05:00,14.32,14.33,14.3,14.3,62000.0,10.7359,10.7434,10.7209,10.7209,62000.0
2016-09-01 11:10:00,14.3,14.31,14.28,14.31,91232.0,10.7209,10.7284,10.7059,10.7284,91232.0
2016-09-01 11:15:00,14.31,14.31,14.29,14.3,47441.0,10.7284,10.7284,10.7134,10.7209,47441.0
2016-09-01 11:20:00,14.3,14.33,14.29,14.29,248338.0,10.7209,10.7434,10.7134,10.7134,248338.0
2016-09-01 11:25:00,14.29,14.33,14.29,14.31,79589.0,10.7134,10.7434,10.7134,10.7284,79589.0
2016-09-01 11:30:00,14.32,14.32,14.31,14.32,26611.0,10.7359,10.7359,10.7284,10.7359,26611.0
2016-09-01 11:35:00,14.32,14.34,14.31,14.32,99885.0,10.7359,10.7509,10.7284,10.7359,99885.0
2016-09-01 11:40:00,14.32,14.33,14.31,14.32,93180.0,10.7359,10.7434,10.7284,10.7359,93180.0
2016-09-01 11:45:00,14.32,14.33,14.31,14.33,43385.0,10.7359,10.7434,10.7284,10.7434,43385.0
2016-09-01 11:50:00,14.32,14.33,14.3,14.31,70478.0,10.7359,10.7434,10.7209,10.7284,70478.0
2016-09-01 11:55:00,14.31,14.33,14.3,14.33,27487.0,10.7284,10.7434,10.7209,10.7434,27487.0
2016-09-01 12:00:00,14.33,14.34,14.3,14.3,246905.0,10.7434,10.7509,10.7209,10.7209,246905.0
2016-09-01 12:05:00,14.31,14.32,14.3,14.31,105261.0,10.7284,10.7359,10.7209,10.7284,105261.0
2016-09-01 12:10:00,14.31,14.33,14.3,14.33,65430.0,10.7284,10.7434,10.7209,10.7434,65430.0
2016-09-01 12:15:00,14.33,14.37,14.33,14.36,90151.0,10.7434,10.7734,10.7434,10.7659,90151.0
2016-09-01 12:20:00,14.35,14.39,14.34,14.38,102296.0,10.7584,10.7883,10.7509,10.7809,102296.0
2016-09-01 12:25:00,14.39,14.4,14.36,14.4,129420.0,10.7883,10.7958,10.7659,10.7958,129420.0
2016-09-01 12:30:00,14.4,14.42,14.39,14.42,84709.0,10.7958,10.8108,10.7883,10.8108,84709.0
2016-09-01 12:35:00,14.41,14.42,14.39,14.4,47932.0,10.8033,10.8108,10.7883,10.7958,47932.0
2016-09-01 12:40:00,14.39,14.41,14.39,14.41,59418.0,10.7883,10.8033,10.7883,10.8033,59418.0
2016-09-01 12:45:00,14.41,14.41,14.4,14.41,24696.0,10.8033,10.8033,10.7958,10.8033,24696.0
2016-09-01 12:50:00,14.41,14.43,14.41,14.42,101928.0,10.8033,10.8183,10.8033,10.8108,101928.0
2016-09-01 12:55:00,14.42,14.42,14.4,14.4,47372.0,10.8108,10.8108,10.7958,10.7958,47372.0
2016-09-01 13:00:00,14.4,14.41,14.39,14.4,57042.0,10.7958,10.8033,10.7883,10.7958,57042.0
2016-09-01 13:05:00,14.4,14.4,14.39,14.4,32567.0,10.7958,10.7958,10.7883,10.7958,32567.0
2016-09-01 13:10:00,14.4,14.4,14.39,14.4,25477.0,10.7958,10.7958,10.7883,10.7958,25477.0
2016-09-01 13:15:00,14.4,14.42,14.39,14.42,94360.0,10.7958,10.8108,10.7883,10.8108,94360.0
2016-09-01 13:20:00,14.42,14.44,14.41,14.43,109694.0,10.8108,10.8258,10.8033,10.8183,109694.0
2016-09-01 13:25:00,14.43,14.43,14.41,14.42,25623.0,10.8183,10.8183,10.8033,10.8108,25623.0
2016-09-01 13:30:00,14.42,14.43,14.41,14.43,57675.0,10.8108,10.8183,10.8033,10.8183,57675.0
2016-09-01 13:35:00,14.42,14.44,14.42,14.44,58837.0,10.8108,10.8258,10.8108,10.8258,58837.0
2016-09-01 13:40:00,14.44,14.44,14.42,14.43,108236.0,10.8258,10.8258,10.8108,10.8183,108236.0
2016-09-01 13:45:00,14.43,14.43,14.42,14.43,37343.0,10.8183,10.8183,10.8108,10.8183,37343.0
2016-09-01 13:50:00,14.43,14.43,14.42,14.43,35640.0,10.8183,10.8183,10.8108,10.8183,35640.0
2016-09-01 13:55:00,14.42,14.43,14.41,14.42,75840.0,10.8108,10.8183,10.8033,10.8108,75840.0
2016-09-01 14:00:00,14.42,14.42,14.39,14.4,80481.0,10.8108,10.8108,10.7883,10.7958,80481.0
2016-09-01 14:05:00,14.4,14.4,14.35,14.35,251757.0,10.7958,10.7958,10.7584,10.7584,251757.0
2016-09-01 14:10:00,14.36,14.36,14.34,14.36,99434.0,10.7659,10.7659,10.7509,10.7659,99434.0
2016-09-01 14:15:00,14.36,14.38,14.35,14.35,288650.0,10.7659,10.7809,10.7584,10.7584,288650.0
2016-09-01 14:20:00,14.35,14.36,14.35,14.35,47130.0,10.7584,10.7659,10.7584,10.7584,47130.0
2016-09-01 14:25:00,14.35,14.39,14.34,14.39,185983.0,10.7584,10.7883,10.7509,10.7883,185983.0
2016-09-01 14:30:00,14.39,14.4,14.38,14.38,77148.0,10.7883,10.7958,10.7809,10.7809,77148.0
2016-09-01 14:35:00,14.38,14.39,14.37,14.38,85307.0,10.7809,10.7883,10.7734,10.7809,85307.0
2016-09-01 14:40:00,14.38,14.39,14.37,14.39,131724.0,10.7809,10.7883,10.7734,10.7883,131724.0
2016-09-01 14:45:00,14.39,14.42,14.38,14.39,177144.0,10.7883,10.8108,10.7809,10.7883,177144.0
2016-09-01 14:50:00,14.39,14.41,14.37,14.4,293745.0,10.7883,10.8033,10.7734,10.7958,293745.0
2016-09-01 14:55:00,14.4,14.41,14.39,14.41,74347.0,10.7958,10.8033,10.7883,10.8033,74347.0
2016-09-01 15:00:00,14.41,14.41,14.4,14.41,49987.0,10.8033,10.8033,10.7958,10.8033,49987.0
2016-09-01 15:05:00,14.41,14.41,14.39,14.41,348140.0,10.8033,10.8033,10.7883,10.8033,348140.0
2016-09-01 15:10:00,14.41,14.43,14.4,14.43,107548.0,10.8033,10.8183,10.7958,10.8183,107548.0
2016-09-01 15:15:00,14.43,14.43,14.42,14.42,41936.0,10.8183,10.8183,10.8108,10.8108,41936.0
2016-09-01 15:20:00,14.43,14.45,14.42,14.44,143609.0,10.8183,10.8333,10.8108,10.8258,143609.0
2016-09-01 15:25:00,14.44,14.44,14.41,14.43,79041.0,10.8258,10.8258,10.8033,10.8183,79041.0
2016-09-01 15:30:00,14.43,14.46,14.42,14.45,254012.0,10.8183,10.8408,10.8108,10.8333,254012.0
2016-09-01 15:35:00,14.46,14.46,14.44,14.46,256020.0,10.8408,10.8408,10.8258,10.8408,256020.0
2016-09-01 15:40:00,14.46,14.47,14.45,14.47,116683.0,10.8408,10.8483,10.8333,10.8483,116683.0
2016-09-01 15:45:00,14.47,14.47,14.46,14.46,157284.0,10.8483,10.8483,10.8408,10.8408,157284.0
2016-09-01 15:50:00,14.46,14.49,14.46,14.48,620867.0,10.8408,10.8633,10.8408,10.8558,620867.0
2016-09-01 15:55:00,14.48,14.5,14.47,14.5,787525.0,10.8558,10.8708,10.8483,10.8708,787525.0
2016-09-02 09:30:00,14.61,14.62,14.55,14.57,333093.0,10.9533,10.9608,10.9083,10.9233,333093.0
2016-09-02 09:35:00,14.57,14.59,14.52,14.55,109530.0,10.9233,10.9383,10.8858,10.9083,109530.0
2016-09-02 09:40:00,14.56,14.6,14.56,14.59,93417.0,10.9158,10.9458,10.9158,10.9383,93417.0
2016-09-02 09:45:00,14.6,14.61,14.55,14.57,178430.0,10.9458,10.9533,10.9083,10.9233,178430.0
2016-09-02 09:50:00,14.57,14.6,14.56,14.59,55805.0,10.9233,10.9458,10.9158,10.9383,55805.0
2016-09-02 09:55:00,14.59,14.6,14.58,14.6,55409.0,10.9383,10.9458,10.9308,10.9458,55409.0
2016-09-02 10:00:00,14.6,14.63,14.59,14.62,103439.0,10.9458,10.9683,10.9383,10.9608,103439.0
2016-09-02 10:05:00,14.62,14.65,14.62,14.63,176413.0,10.9608,10.9833,10.9608,10.9683,176413.0
2016-09-02 10:10:00,14.63,14.64,14.6,14.6,77968.0,10.9683,10.9758,10.9458,10.9458,77968.0
2016-09-02 10:15:00,14.6,14.62,14.56,14.57,69115.0,10.9458,10.9608,10.9158,10.9233,69115.0
2016-09-02 10:20:00,14.57,14.6,14.56,14.59,70914.0,10.9233,10.9458,10.9158,10.9383,70914.0
2016-09-02 10:25:00,14.59,14.63,14.58,14.63,118263.0,10.9383,10.9683,10.9308,10.9683,118263.0
2016-09-02 10:30:00,14.63,14.69,14.63,14.69,312847.0,10.9683,11.0133,10.9683,11.0133,312847.0
2016-09-02 10:35:00,14.69,14.7,14.68,14.69,144811.0,11.0133,11.0208,11.0058,11.0133,144811.0
2016-09-02 10:40:00,14.69,14.69,14.65,14.67,53570.0,11.0133,11.0133,10.9833,10.9983,53570.0
2016-09-02 10:45:00,14.67,14.67,14.65,14.66,28977.0,10.9983,10.9983,10.9833,10.9908,28977.0
2016-09-02 10:50:00,14.65,14.7,14.65,14.69,52808.0,10.9833,11.0208,10.9833,11.0133,52808.0
2016-09-02 10:55:00,14.69,14.69,14.65,14.66,54490.0,11.0133,11.0133,10.9833,10.9908,54490.0
2016-09-02 11:00:00,14.66,14.69,14.65,14.69,47465.0,10.9908,11.0133,10.9833,11.0133,47465.0
2016-09-02 11:05:00,14.69,14.69,14.66,14.66,48549.0,11.0133,11.0133,10.9908,10.9908,48549.0
2016-09-02 11:10:00,14.67,14.67,14.63,14.64,43110.0,10.9983,10.9983,10.9683,10.9758,43110.0
2016-09-02 11:15:00,14.64,14.64,14.62,14.63,51544.0,10.9758,10.9758,10.9608,10.9683,51544.0
2016-09-02 11:20:00,14.62,14.63,14.62,14.63,90174.0,10.9608,10.9683,10.9608,10.9683,90174.0
2016-09-02 11:25:00,14.63,14.64,14.62,14.63,101566.0,10.9683,10.9758,10.9608,10.9683,101566.0
2016-09-02 11:30:00,14.63,14.63,14.62,14.63,58772.0,10.9683,10.9683,10.9608,10.9683,58772.0
2016-09-02 11:35:00,14.63,14.63,14.62,14.63,17534.0,10.9683,10.9683,10.9608,10.9683,17534.0
2016-09-02 11:40:00,14.63,14.63,14.61,14.63,113949.0,10.9683,10.9683,10.9533,10.9683,113949.0
2016-09-02 11:45:00,14.63,14.64,14.62,14.63,101134.0,10.9683,10.9758,10.9608,10.9683,101134.0
2016-09-02 11:50:00,14.63,14.63,14.6,14.61,36037.0,10.9683,10.9683,10.9458,10.9533,36037.0
2016-09-02 11:55:00,14.61,14.61,14.6,14.61,32528.0,10.9533,10.9533,10.9458,10.9533,32528.0
2016-09-02 12:00:00,14.61,14.61,14.59,14.6,50313.0,10.9533,10.9533,10.9383,10.9458,50313.0
2016-09-02 12:05:00,14.6,14.61,14.59,14.61,65260.0,10.9458,10.9533,10.9383,10.9533,65260.0
2016-09-02 12:10:00,14.61,14.61,14.57,14.58,283979.0,10.9533,10.9533,10.9233,10.9308,283979.0
2016-09-02 12:15:00,14.58,14.58,14.53,14.54,120157.0,10.9308,10.9308,10.8933,10.9008,120157.0
2016-09-02 12:20:00,14.54,14.54,14.51,14.51,84584.0,10.9008,10.9008,10.8783,10.8783,84584.0
2016-09-02 12:25:00,14.51,14.52,14.48,14.5,150157.0,10.8783,10.8858,10.8558,10.8708,150157.0
2016-09-02 12:30:00,14.51,14.52,14.49,14.49,170287.0,10.8783,10.8858,10.8633,10.8633,170287.0
2016-09-02 12:35:00,14.49,14.5,14.48,14.48,112965.0,10.8633,10.8708,10.8558,10.8558,112965.0
2016-09-02 12:40:00,14.49,14.49,14.46,14.46,34857.0,10.8633,10.8633,10.8408,10.8408,34857.0
2016-09-02 12:45:00,14.46,14.47,14.46,14.46,17246.0,10.8408,10.8483,10.8408,10.8408,17246.0
2016-09-02 12:50:00,14.46,14.5,14.46,14.47,187093.0,10.8408,10.8708,10.8408,10.8483,187093.0
2016-09-02 12:55:00,14.47,14.48,14.46,14.46,28029.0,10.8483,10.8558,10.8408,10.8408,28029.0
2016-09-02 13:00:00,14.46,14.48,14.46,14.48,49365.0,10.8408,10.8558,10.8408,10.8558,49365.0
2016-09-02 13:05:00,14.48,14.48,14.45,14.45,184063.0,10.8558,10.8558,10.8333,10.8333,184063.0
2016-09-02 13:10:00,14.46,14.47,14.45,14.45,71227.0,10.8408,10.8483,10.8333,10.8333,71227.0
2016-09-02 13:15:00,14.45,14.47,14.45,14.46,63730.0,10.8333,10.8483,10.8333,10.8408,63730.0
2016-09-02 13:20:00,14.46,14.49,14.45,14.46,199208.0,10.8408,10.8633,10.8333,10.8408,199208.0
2016-09-02 13:25:00,14.47,14.47,14.45,14.46,55845.0,10.8483,10.8483,10.8333,10.8408,55845.0
2016-09-02 13:30:00,14.46,14.48,14.45,14.46,74679.0,10.8408,10.8558,10.8333,10.8408,74679.0
2016-09-02 13:35:00,14.46,14.47,14.45,14.46,48182.0,10.8408,10.8483,10.8333,10.8408,48182.0
2016-09-02 13:40:00,14.46,14.46,14.45,14.45,43867.0,10.8408,10.8408,10.8333,10.8333,43867.0
2016-09-02 13:45:00,14.45,14.47,14.45,14.47,68499.0,10.8333,10.8483,10.8333,10.8483,68499.0
2016-09-02 13:50:00,14.47,14.48,14.46,14.48,33295.0,10.8483,10.8558,10.8408,10.8558,33295.0
2016-09-02 13:55:00,14.48,14.48,14.46,14.46,40101.0,10.8558,10.8558,10.8408,10.8408,40101.0
2016-09-02 14:00:00,14.46,14.47,14.45,14.46,29825.0,10.8408,10.8483,10.8333,10.8408,29825.0
2016-09-02 14:05:00,14.46,14.48,14.45,14.46,104317.0,10.8408,10.8558,10.8333,10.8408,104317.0
2016-09-02 14:10:00,14.46,14.47,14.45,14.46,57568.0,10.8408,10.8483,10.8333,10.8408,57568.0
2016-09-02 14:15:00,14.46,14.49,14.46,14.48,61387.0,10.8408,10.8633,10.8408,10.8558,61387.0
2016-09-02 14:20:00,14.48,14.48,14.47,14.48,18111.0,10.8558,10.8558,10.8483,10.8558,18111.0
2016-09-02 14:25:00,14.48,14.48,14.47,14.48,21252.0,10.8558,10.8558,10.8483,10.8558,21252.0
2016-09-02 14:30:00,14.47,14.48,14.46,14.46,46353.0,10.8483,10.8558,10.8408,10.8408,46353.0
2016-09-02 14:35:00,14.46,14.48,14.45,14.48,120818.0,10.8408,10.8558,10.8333,10.8558,120818.0
2016-09-02 14:40:00,14.48,14.49,14.47,14.49,25143.0,10.8558,10.8633,10.8483,10.8633,25143.0
2016-09-02 14:45:00,14.48,14.49,14.48,14.48,45395.0,10.8558,10.8633,10.8558,10.8558,45395.0
2016-09-02 14:50:00,14.49,14.49,14.48,14.49,32546.0,10.8633,10.8633,10.8558,10.8633,32546.0
2016-09-02 14:55:00,14.49,14.49,14.48,14.49,25247.0,10.8633,10.8633,10.8558,10.8633,25247.0
2016-09-02 15:00:00,14.49,14.5,14.48,14.5,52444.0,10.8633,10.8708,10.8558,10.8708,52444.0
2016-09-02 15:05:00,14.5,14.51,14.47,14.47,181806.0,10.8708,10.8783,10.8483,10.8483,181806.0
2016-09-02 15:10:00,14.47,14.49,14.46,14.48,90884.0,10.8483,10.8633,10.8408,10.8558,90884.0
2016-09-02 15:15:00,14.48,14.49,14.46,14.46,93507.0,10.8558,10.8633,10.8408,10.8408,93507.0
2016-09-02 15:20:00,14.47,14.48,14.46,14.46,101797.0,10.8483,10.8558,10.8408,10.8408,101797.0
2016-09-02 15:25:00,14.46,14.47,14.45,14.46,131734.0,10.8408,10.8483,10.8333,10.8408,131734.0
2016-09-02 15:30:00,14.46,14.47,14.45,14.45,171916.0,10.8408,10.8483,10.8333,10.8333,171916.0
2016-09-02 15:35:00,14.46,14.48,14.45,14.47,149975.0,10.8408,10.8558,10.8333,10.8483,149975.0
2016-09-02 15:40:00,14.47,14.48,14.47,14.48,32320.0,10.8483,10.8558,10.8483,10.8558,32320.0
2016-09-02 15:45:00,14.48,14.48,14.47,14.48,57797.0,10.8558,10.8558,10.8483,10.8558,57797.0
2016-09-02 15:50:00,14.47,14.49,14.47,14.49,321499.0,10.8483,10.8633,10.8483,10.8633,321499.0
2016-09-02 15:55:00,14.49,14.5,14.48,14.49,473525.0,10.8633,10.8708,10.8558,10.8633,473525.0
2016-09-06 09:30:00,14.54,14.6,14.54,14.58,303146.0,10.9008,10.9458,10.9008,10.9308,303146.0
2016-09-06 09:35:00,14.57,14.61,14.56,14.59,174846.0,10.9233,10.9533,10.9158,10.9383,174846.0
2016-09-06 09:40:00,14.59,14.63,14.58,14.6,164880.0,10.9383,10.9683,10.9308,10.9458,164880.0
2016-09-06 09:45:00,14.61,14.61,14.58,14.6,58736.0,10.9533,10.9533,10.9308,10.9458,58736.0
2016-09-06 09:50:00,14.6,14.61,14.57,14.59,124294.0,10.9458,10.9533,10.9233,10.9383,124294.0
2016-09-06 09:55:00,14.59,14.62,14.58,14.62,91986.0,10.9383,10.9608,10.9308,10.9608,91986.0
2016-09-06 10:00:00,14.61,14.67,14.59,14.66,282596.0,10.9533,10.9983,10.9383,10.9908,282596.0
2016-09-06 10:05:00,14.65,14.66,14.58,14.6,192973.0,10.9833,10.9908,10.9308,10.9458,192973.0
2016-09-06 10:10:00,14.6,14.62,14.58,14.6,66518.0,10.9458,10.9608,10.9308,10.9458,66518.0
2016-09-06 10:15:00,14.6,14.62,14.56,14.57,101104.0,10.9458,10.9608,10.9158,10.9233,101104.0
2016-09-06 10:20:00,14.57,14.59,14.55,14.55,121126.0,10.9233,10.9383,10.9083,10.9083,121126.0
2016-09-06 10:25:00,14.56,14.58,14.54,14.57,46559.0,10.9158,10.9308,10.9008,10.9233,46559.0
2016-09-06 10:30:00,14.57,14.6,14.57,14.6,42524.0,10.9233,10.9458,10.9233,10.9458,42524.0
2016-09-06 10:35:00,14.6,14.61,14.58,14.59,62101.0,10.9458,10.9533,10.9308,10.9383,62101.0
2016-09-06 10:40:00,14.59,14.6,14.57,14.57,68343.0,10.9383,10.9458,10.9233,10.9233,68343.0
2016-09-06 10:45:00,14.57,14.58,14.54,14.55,47934.0,10.9233,10.9308,10.9008,10.9083,47934.0
2016-09-06 10:50:00,14.55,14.57,14.54,14.56,81973.0,10.9083,10.9233,10.9008,10.9158,81973.0
2016-09-06 10:55:00,14.56,14.57,14.55,14.56,22503.0,10.9158,10.9233,10.9083,10.9158,22503.0
2016-09-06 11:00:00,14.56,14.57,14.54,14.54,43448.0,10.9158,10.9233,10.9008,10.9008,43448.0
2016-09-06 11:05:00,14.55,14.56,14.53,14.54,51214.0,10.9083,10.9158,10.8933,10.9008,51214.0
2016-09-06 11:10:00,14.54,14.55,14.53,14.55,42317.0,10.9008,10.9083,10.8933,10.9083,42317.0
2016-09-06 11:15:00,14.55,14.57,14.54,14.57,66619.0,10.9083,10.9233,10.9008,10.9233,66619.0
2016-09-06 11:20:00,14.57,14.57,14.54,14.56,43618.0,10.9233,10.9233,10.9008,10.9158,43618.0
2016-09-06 11:25:00,14.55,14.56,14.54,14.54,31262.0,10.9083,10.9158,10.9008,10.9008,31262.0
2016-09-06 11:30:00,14.54,14.56,14.54,14.54,33589.0,10.9008,10.9158,10.9008,10.9008,33589.0
2016-09-06 11:35:00,14.55,14.56,14.54,14.56,52911.0,10.9083,10.9158,10.9008,10.9158,52911.0
2016-09-06 11:40:00,14.56,14.57,14.55,14.56,31859.0,10.9158,10.9233,10.9083,10.9158,31859.0
2016-09-06 11:45:00,14.56,14.6,14.55,14.6,86431.0,10.9158,10.9458,10.9083,10.9458,86431.0
2016-09-06 11:50:00,14.6,14.6,14.59,14.6,18683.0,10.9458,10.9458,10.9383,10.9458,18683.0
2016-09-06 11:55:00,14.6,14.6,14.59,14.6,21867.0,10.9458,10.9458,10.9383,10.9458,21867.0
2016-09-06 12:00:00,14.6,14.6,14.59,14.6,20726.0,10.9458,10.9458,10.9383,10.9458,20726.0
2016-09-06 12:05:00,14.59,14.6,14.59,14.6,20769.0,10.9383,10.9458,10.9383,10.9458,20769.0
2016-09-06 12:10:00,14.6,14.6,14.59,14.6,17631.0,10.9458,10.9458,10.9383,10.9458,17631.0
2016-09-06 12:15:00,14.6,14.6,14.58,14.59,77507.0,10.9458,10.9458,10.9308,10.9383,77507.0
2016-09-06 12:20:00,14.59,14.59,14.58,14.59,32871.0,10.9383,10.9383,10.9308,10.9383,32871.0
2016-09-06 12:25:00,14.59,14.59,14.56,14.56,68497.0,10.9383,10.9383,10.9158,10.9158,68497.0
2016-09-06 12:30:00,14.56,14.57,14.55,14.55,63505.0,10.9158,10.9233,10.9083,10.9083,63505.0
2016-09-06 12:35:00,14.55,14.56,14.54,14.54,41637.0,10.9083,10.9158,10.9008,10.9008,41637.0
2016-09-06 12:40:00,14.54,14.57,14.54,14.56,48689.0,10.9008,10.9233,10.9008,10.9158,48689.0
2016-09-06 12:45:00,14.56,14.57,14.56,14.56,15259.0,10.9158,10.9233,10.9158,10.9158,15259.0
2016-09-06 12:50:00,14.57,14.57,14.56,14.56,19699.0,10.9233,10.9233,10.9158,10.9158,19699.0
2016-09-06 12:55:00,14.57,14.57,14.54,14.54,33004.0,10.9233,10.9233,10.9008,10.9008,33004.0
2016-09-06 13:00:00,14.54,14.55,14.54,14.55,22197.0,10.9008,10.9083,10.9008,10.9083,22197.0
2016-09-06 13:05:00,14.54,14.55,14.54,14.54,25793.0,10.9008,10.9083,10.9008,10.9008,25793.0
2016-09-06 13:10:00,14.54,14.55,14.54,14.54,17125.0,10.9008,10.9083,10.9008,10.9008,17125.0
2016-09-06 13:15:00,14.55,14.55,14.54,14.54,7200.0,10.9083,10.9083,10.9008,10.9008,7200.0
2016-09-06 13:20:00,14.54,14.55,14.54,14.55,22191.0,10.9008,10.9083,10.9008,10.9083,22191.0
2016-09-06 13:25:00,14.55,14.56,14.54,14.55,60594.0,10.9083,10.9158,10.9008,10.9083,60594.0
2016-09-06 13:30:00,14.55,14.55,14.54,14.55,17116.0,10.9083,10.9083,10.9008,10.9083,17116.0
2016-09-06 13:35:00,14.55,14.55,14.54,14.54,19712.0,10.9083,10.9083,10.9008,10.9008,19712.0
2016-09-06 13:40:00,14.54,14.57,14.54,14.57,74055.0,10.9008,10.9233,10.9008,10.9233,74055.0
2016-09-06 13:45:00,14.57,14.58,14.56,14.58,59444.0,10.9233,10.9308,10.9158,10.9308,59444.0
2016-09-06 13:50:00,14.58,14.59,14.58,14.59,53105.0,10.9308,10.9383,10.9308,10.9383,53105.0
2016-09-06 13:55:00,14.59,14.59,14.57,14.58,96183.0,10.9383,10.9383,10.9233,10.9308,96183.0
2016-09-06 14:00:00,14.58,14.58,14.57,14.57,16402.0,10.9308,10.9308,10.9233,10.9233,16402.0
2016-09-06 14:05:00,14.58,14.6,14.57,14.6,88035.0,10.9308,10.9458,10.9233,10.9458,88035.0
2016-09-06 14:10:00,14.6,14.6,14.59,14.6,31043.0,10.9458,10.9458,10.9383,10.9458,31043.0
2016-09-06 14:15:00,14.6,14.6,14.59,14.6,32918.0,10.9458,10.9458,10.9383,10.9458,32918.0
2016-09-06 14:20:00,14.6,14.62,14.6,14.61,78893.0,10.9458,10.9608,10.9458,10.9533,78893.0
2016-09-06 14:25:00,14.61,14.61,14.6,14.61,29909.0,10.9533,10.9533,10.9458,10.9533,29909.0
2016-09-06 14:30:00,14.61,14.61,14.6,14.61,32754.0,10.9533,10.9533,10.9458,10.9533,32754.0
2016-09-06 14:35:00,14.61,14.61,14.6,14.61,37355.0,10.9533,10.9533,10.9458,10.9533,37355.0
2016-09-06 14:40:00,14.61,14.62,14.6,14.6,86171.0,10.9533,10.9608,10.9458,10.9458,86171.0
2016-09-06 14:45:00,14.61,14.61,14.59,14.6,90218.0,10.9533,10.9533,10.9383,10.9458,90218.0
2016-09-06 14:50:00,14.6,14.6,14.59,14.59,20437.0,10.9458,10.9458,10.9383,10.9383,20437.0
2016-09-06 14:55:00,14.6,14.61,14.59,14.6,48358.0,10.9458,10.9533,10.9383,10.9458,48358.0
2016-09-06 15:00:00,14.61,14.62,14.59,14.6,74045.0,10.9533,10.9608,10.9383,10.9458,74045.0
2016-09-06 15:05:00,14.6,14.6,14.59,14.6,31894.0,10.9458,10.9458,10.9383,10.9458,31894.0
2016-09-06 15:10:00,14.6,14.6,14.59,14.6,26696.0,10.9458,10.9458,10.9383,10.9458,26696.0
2016-09-06 15:15:00,14.6,14.6,14.59,14.6,29667.0,10.9458,10.9458,10.9383,10.9458,29667.0
2016-09-06 15:20:00,14.6,14.6,14.59,14.6,30060.0,10.9458,10.9458,10.9383,10.9458,30060.0
2016-09-06 15:25:00,14.6,14.6,14.59,14.6,27438.0,10.9458,10.9458,10.9383,10.9458,27438.0
2016-09-06 15:30:00,14.6,14.61,14.59,14.61,62870.0,10.9458,10.9533,10.9383,10.9533,62870.0
2016-09-06 15:35:00,14.61,14.61,14.6,14.61,68632.0,10.9533,10.9533,10.9458,10.9533,68632.0
2016-09-06 15:40:00,14.61,14.62,14.6,14.62,139188.0,10.9533,10.9608,10.9458,10.9608,139188.0
2016-09-06 15:45:00,14.62,14.63,14.61,14.62,298775.0,10.9608,10.9683,10.9533,10.9608,298775.0
2016-09-06 15:50:00,14.62,14.63,14.61,14.63,209750.0,10.9608,10.9683,10.9533,10.9683,209750.0
2016-09-06 15:55:00,14.63,14.63,14.62,14.63,430222.0,10.9683,10.9683,10.9608,10.9683,430222.0
2016-09-07 09:30:00,14.63,14.66,14.59,14.63,354174.0,10.9683,10.9908,10.9383,10.9683,354174.0
2016-09-07 09:35:00,14.63,14.7,14.61,14.68,173518.0,10.9683,11.0208,10.9533,11.0058,173518.0
2016-09-07 09:40:00,14.68,14.75,14.67,14.74,156917.0,11.0058,11.0582,10.9983,11.0507,156917.0
2016-09-07 09:45:00,14.74,14.74,14.69,14.69,68995.0,11.0507,11.0507,11.0133,11.0133,68995.0
2016-09-07 09:50:00,14.69,14.69,14.65,14.66,82330.0,11.0133,11.0133,10.9833,10.9908,82330.0
2016-09-07 09:55:00,14.65,14.68,14.64,14.66,44807.0,10.9833,11.0058,10.9758,10.9908,44807.0
2016-09-07 10:00:00,14.67,14.69,14.67,14.67,44198.0,10.9983,11.0133,10.9983,10.9983,44198.0
2016-09-07 10:05:00,14.68,14.7,14.66,14.69,71546.0,11.0058,11.0208,10.9908,11.0133,71546.0
2016-09-07 10:10:00,14.7,14.72,14.7,14.71,43968.0,11.0208,11.0358,11.0208,11.0283,43968.0
2016-09-07 10:15:00,14.71,14.73,14.7,14.73,56346.0,11.0283,11.0433,11.0208,11.0433,56346.0
2016-09-07 10:20:00,14.73,14.73,14.71,14.71,61476.0,11.0433,11.0433,11.0283,11.0283,61476.0
2016-09-07 10:25:00,14.71,14.73,14.71,14.71,41094.0,11.0283,11.0433,11.0283,11.0283,41094.0
2016-09-07 10:30:00,14.71,14.72,14.69,14.7,95651.0,11.0283,11.0358,11.0133,11.0208,95651.0
2016-09-07 10:35:00,14.71,14.71,14.68,14.69,41422.0,11.0283,11.0283,11.0058,11.0133,41422.0
2016-09-07 10:40:00,14.69,14.69,14.64,14.64,190334.0,11.0133,11.0133,10.9758,10.9758,190334.0
2016-09-07 10:45:00,14.64,14.65,14.57,14.58,139035.0,10.9758,10.9833,10.9233,10.9308,139035.0
2016-09-07 10:50:00,14.58,14.59,14.57,14.58,63501.0,10.9308,10.9383,10.9233,10.9308,63501.0
2016-09-07 10:55:00,14.58,14.6,14.58,14.6,48192.0,10.9308,10.9458,10.9308,10.9458,48192.0
2016-09-07 11:00:00,14.59,14.61,14.59,14.59,95004.0,10.9383,10.9533,10.9383,10.9383,95004.0
2016-09-07 11:05:00,14.59,14.61,14.58,14.59,78220.0,10.9383,10.9533,10.9308,10.9383,78220.0
2016-09-07 11:10:00,14.59,14.59,14.54,14.54,96760.0,10.9383,10.9383,10.9008,10.9008,96760.0
2016-09-07 11:15:00,14.54,14.55,14.51,14.51,82869.0,10.9008,10.9083,10.8783,10.8783,82869.0
2016-09-07 11:20:00,14.51,14.53,14.51,14.53,132755.0,10.8783,10.8933,10.8783,10.8933,132755.0
2016-09-07 11:25:00,14.53,14.58,14.52,14.57,78684.0,10.8933,10.9308,10.8858,10.9233,78684.0
2016-09-07 11:30:00,14.57,14.58,14.57,14.58,25601.0,10.9233,10.9308,10.9233,10.9308,25601.0
2016-09-07 11:35:00,14.58,14.58,14.55,14.56,81519.0,10.9308,10.9308,10.9083,10.9158,81519.0
2016-09-07 11:40:00,14.56,14.58,14.55,14.57,31751.0,10.9158,10.9308,10.9083,10.9233,31751.0
2016-09-07 11:45:00,14.57,14.58,14.56,14.58,26689.0,10.9233,10.9308,10.9158,10.9308,26689.0
2016-09-07 11:50:00,14.58,14.58,14.57,14.58,14475.0,10.9308,10.9308,10.9233,10.9308,14475.0
2016-09-07 11:55:00,14.58,14.58,14.57,14.58,28029.0,10.9308,10.9308,10.9233,10.9308,28029.0
2016-09-07 12:00:00,14.58,14.58,14.55,14.56,51919.0,10.9308,10.9308,10.9083,10.9158,51919.0
2016-09-07 12:05:00,14.56,14.58,14.55,14.56,67849.0,10.9158,10.9308,10.9083,10.9158,67849.0
2016-09-07 12:10:00,14.55,14.56,14.54,14.56,23431.0,10.9083,10.9158,10.9008,10.9158,23431.0
2016-09-07 12:15:00,14.56,14.58,14.55,14.58,128600.0,10.9158,10.9308,10.9083,10.9308,128600.0
2016-09-07 12:20:00,14.57,14.58,14.56,14.58,28977.0,10.9233,10.9308,10.9158,10.9308,28977.0
2016-09-07 12:25:00,14.58,14.58,14.56,14.58,138160.0,10.9308,10.9308,10.9158,10.9308,138160.0
2016-09-07 12:30:00,14.58,14.58,14.57,14.58,19464.0,10.9308,10.9308,10.9233,10.9308,19464.0
2016-09-07 12:35:00,14.58,14.58,14.57,14.58,11429.0,10.9308,10.9308,10.9233,10.9308,11429.0
2016-09-07 12:40:00,14.58,14.59,14.57,14.59,46991.0,10.9308,10.9383,10.9233,10.9383,46991.0
2016-09-07 12:45:00,14.59,14.6,14.58,14.58,40450.0,10.9383,10.9458,10.9308,10.9308,40450.0
2016-09-07 12:50:00,14.58,14.59,14.58,14.58,30070.0,10.9308,10.9383,10.9308,10.9308,30070.0
2016-09-07 12:55:00,14.59,14.59,14.57,14.58,39398.0,10.9383,10.9383,10.9233,10.9308,39398.0
2016-09-07 13:00:00,14.58,14.6,14.57,14.59,61767.0,10.9308,10.9458,10.9233,10.9383,61767.0
2016-09-07 13:05:00,14.6,14.6,14.58,14.6,37496.0,10.9458,10.9458,10.9308,10.9458,37496.0
2016-09-07 13:10:00,14.6,14.61,14.59,14.61,21838.0,10.9458,10.9533,10.9383,10.9533,21838.0
2016-09-07 13:15:00,14.61,14.63,14.6,14.63,61509.0,10.9533,10.9683,10.9458,10.9683,61509.0
2016-09-07 13:20:00,14.63,14.65,14.62,14.64,146674.0,10.9683,10.9833,10.9608,10.9758,146674.0
2016-09-07 13:25:00,14.64,14.64,14.63,14.64,30729.0,10.9758,10.9758,10.9683,10.9758,30729.0
2016-09-07 13:30:00,14.64,14.64,14.62,14.62,96688.0,10.9758,10.9758,10.9608,10.9608,96688.0
2016-09-07 13:35:00,14.62,14.63,14.62,14.63,27467.0,10.9608,10.9683,10.9608,10.9683,27467.0
2016-09-07 13:40:00,14.62,14.63,14.62,14.63,23315.0,10.9608,10.9683,10.9608,10.9683,23315.0
2016-09-07 13:45:00,14.63,14.64,14.62,14.62,62650.0,10.9683,10.9758,10.9608,10.9608,62650.0
2016-09-07 13:50:00,14.63,14.64,14.63,14.64,29627.0,10.9683,10.9758,10.9683,10.9758,29627.0
2016-09-07 13:55:00,14.63,14.65,14.63,14.63,62850.0,10.9683,10.9833,10.9683,10.9683,62850.0
2016-09-07 14:00:00,14.63,14.64,14.63,14.63,42112.0,10.9683,10.9758,10.9683,10.9683,42112.0
2016-09-07 14:05:00,14.64,14.64,14.63,14.64,28845.0,10.9758,10.9758,10.9683,10.9758,28845.0
2016-09-07 14:10:00,14.63,14.65,14.63,14.65,59375.0,10.9683,10.9833,10.9683,10.9833,59375.0
2016-09-07 14:15:00,14.65,14.65,14.64,14.65,20713.0,10.9833,10.9833,10.9758,10.9833,20713.0
2016-09-07 14:20:00,14.65,14.65,14.64,14.65,20113.0,10.9833,10.9833,10.9758,10.9833,20113.0
2016-09-07 14:25:00,14.65,14.65,14.63,14.64,70276.0,10.9833,10.9833,10.9683,10.9758,70276.0
2016-09-07 14:30:00,14.63,14.64,14.62,14.63,58897.0,10.9683,10.9758,10.9608,10.9683,58897.0
2016-09-07 14:35:00,14.63,14.64,14.62,14.64,47544.0,10.9683,10.9758,10.9608,10.9758,47544.0
2016-09-07 14:40:00,14.64,14.65,14.63,14.63,61764.0,10.9758,10.9833,10.9683,10.9683,61764.0
2016-09-07 14:45:00,14.64,14.64,14.63,14.63,38508.0,10.9758,10.9758,10.9683,10.9683,38508.0
2016-09-07 14:50:00,14.63,14.64,14.62,14.63,46063.0,10.9683,10.9758,10.9608,10.9683,46063.0
2016-09-07 14:55:00,14.63,14.63,14.6,14.61,261191.0,10.9683,10.9683,10.9458,10.9533,261191.0
2016-09-07 15:00:00,14.62,14.63,14.61,14.63,30679.0,10.9608,10.9683,10.9533,10.9683,30679.0
2016-09-07 15:05:00,14.63,14.64,14.62,14.64,32140.0,10.9683,10.9758,10.9608,10.9758,32140.0
2016-09-07 15:10:00,14.63,14.65,14.63,14.65,80177.0,10.9683,10.9833,10.9683,10.9833,80177.0
2016-09-07 15:15:00,14.65,14.65,14.64,14.65,46555.0,10.9833,10.9833,10.9758,10.9833,46555.0
2016-09-07 15:20:00,14.65,14.65,14.64,14.65,31438.0,10.9833,10.9833,10.9758,10.9833,31438.0
2016-09-07 15:25:00,14.65,14.65,14.64,14.65,14774.0,10.9833,10.9833,10.9758,10.9833,14774.0
2016-09-07 15:30:00,14.65,14.65,14.64,14.65,28197.0,10.9833,10.9833,10.9758,10.9833,28197.0
2016-09-07 15:35:00,14.65,14.66,14.64,14.66,64758.0,10.9833,10.9908,10.9758,10.9908,64758.0
2016-09-07 15:40:00,14.66,14.68,14.65,14.68,177077.0,10.9908,11.0058,10.9833,11.0058,177077.0
2016-09-07 15:45:00,14.68,14.68,14.66,14.67,371246.0,11.0058,11.0058,10.9908,10.9983,371246.0
2016-09-07 15:50:00,14.67,14.68,14.66,14.68,230790.0,10.9983,11.0058,10.9908,11.0058,230790.0
2016-09-07 15:55:00,14.68,14.69,14.67,14.69,364931.0,11.0058,11.0133,10.9983,11.0133,364931.0
2016-09-08 09:30:00,14.6,14.69,14.59,14.67,215484.0,10.9458,11.0133,10.9383,10.9983,215484.0
2016-09-08 09:35:00,14.67,14.68,14.63,14.64,150346.0,10.9983,11.0058,10.9683,10.9758,150346.0
2016-09-08 09:40:00,14.63,14.66,14.62,14.66,142699.0,10.9683,10.9908,10.9608,10.9908,142699.0
2016-09-08 09:45:00,14.67,14.67,14.63,14.64,117319.0,10.9983,10.9983,10.9683,10.9758,117319.0
2016-09-08 09:50:00,14.64,14.64,14.56,14.6,282107.0,10.9758,10.9758,10.9158,10.9458,282107.0
2016-09-08 09:55:00,14.6,14.63,14.59,14.61,120019.0,10.9458,10.9683,10.9383,10.9533,120019.0
2016-09-08 10:00:00,14.61,14.62,14.59,14.62,90588.0,10.9533,10.9608,10.9383,10.9608,90588.0
2016-09-08 10:05:00,14.62,14.62,14.6,14.61,78888.0,10.9608,10.9608,10.9458,10.9533,78888.0
2016-09-08 10:10:00,14.6,14.61,14.57,14.6,120619.0,10.9458,10.9533,10.9233,10.9458,120619.0
2016-09-08 10:15:00,14.59,14.61,14.59,14.61,116076.0,10.9383,10.9533,10.9383,10.9533,116076.0
2016-09-08 10:20:00,14.61,14.61,14.57,14.59,73908.0,10.9533,10.9533,10.9233,10.9383,73908.0
2016-09-08 10:25:00,14.58,14.6,14.57,14.59,94827.0,10.9308,10.9458,10.9233,10.9383,94827.0
2016-09-08 10:30:00,14.58,14.61,14.58,14.6,124497.0,10.9308,10.9533,10.9308,10.9458,124497.0
2016-09-08 10:35:00,14.6,14.66,14.6,14.65,353326.0,10.9458,10.9908,10.9458,10.9833,353326.0
2016-09-08 10:40:00,14.65,14.65,14.63,14.64,68357.0,10.9833,10.9833,10.9683,10.9758,68357.0
2016-09-08 10:45:00,14.63,14.64,14.62,14.63,154146.0,10.9683,10.9758,10.9608,10.9683,154146.0
2016-09-08 10:50:00,14.63,14.64,14.61,14.62,95453.0,10.9683,10.9758,10.9533,10.9608,95453.0
2016-09-08 10:55:00,14.62,14.63,14.61,14.62,46747.0,10.9608,10.9683,10.9533,10.9608,46747.0
2016-09-08 11:00:00,14.62,14.66,14.62,14.63,173706.0,10.9608,10.9908,10.9608,10.9683,173706.0
2016-09-08 11:05:00,14.64,14.66,14.63,14.65,117112.0,10.9758,10.9908,10.9683,10.9833,117112.0
2016-09-08 11:10:00,14.66,14.68,14.65,14.68,67126.0,10.9908,11.0058,10.9833,11.0058,67126.0
2016-09-08 11:15:00,14.67,14.68,14.66,14.67,99205.0,10.9983,11.0058,10.9908,10.9983,99205.0
2016-09-08 11:20:00,14.67,14.67,14.65,14.66,42270.0,10.9983,10.9983,10.9833,10.9908,42270.0
2016-09-08 11:25:00,14.66,14.66,14.64,14.65,36418.0,10.9908,10.9908,10.9758,10.9833,36418.0
2016-09-08 11:30:00,14.65,14.65,14.63,14.64,54711.0,10.9833,10.9833,10.9683,10.9758,54711.0
2016-09-08 11:35:00,14.64,14.64,14.61,14.62,68234.0,10.9758,10.9758,10.9533,10.9608,68234.0
2016-09-08 11:40:00,14.62,14.63,14.61,14.63,66025.0,10.9608,10.9683,10.9533,10.9683,66025.0
2016-09-08 11:45:00,14.62,14.63,14.6,14.62,93534.0,10.9608,10.9683,10.9458,10.9608,93534.0
2016-09-08 11:50:00,14.61,14.63,14.6,14.61,96008.0,10.9533,10.9683,10.9458,10.9533,96008.0
2016-09-08 11:55:00,14.61,14.62,14.6,14.62,34596.0,10.9533,10.9608,10.9458,10.9608,34596.0
2016-09-08 12:00:00,14.62,14.63,14.61,14.62,52250.0,10.9608,10.9683,10.9533,10.9608,52250.0
2016-09-08 12:05:00,14.62,14.63,14.6,14.61,110185.0,10.9608,10.9683,10.9458,10.9533,110185.0
2016-09-08 12:10:00,14.6,14.61,14.6,14.61,58292.0,10.9458,10.9533,10.9458,10.9533,58292.0
2016-09-08 12:15:00,14.61,14.61,14.6,14.61,36957.0,10.9533,10.9533,10.9458,10.9533,36957.0
2016-09-08 12:20:00,14.6,14.61,14.59,14.61,91311.0,10.9458,10.9533,10.9383,10.9533,91311.0
2016-09-08 12:25:00,14.61,14.61,14.57,14.59,114687.0,10.9533,10.9533,10.9233,10.9383,114687.0
2016-09-08 12:30:00,14.59,14.59,14.56,14.58,100418.0,10.9383,10.9383,10.9158,10.9308,100418.0
2016-09-08 12:35:00,14.58,14.59,14.57,14.58,57190.0,10.9308,10.9383,10.9233,10.9308,57190.0
2016-09-08 12:40:00,14.58,14.59,14.55,14.56,108526.0,10.9308,10.9383,10.9083,10.9158,108526.0
2016-09-08 12:45:00,14.56,14.57,14.55,14.56,33949.0,10.9158,10.9233,10.9083,10.9158,33949.0
2016-09-08 12:50:00,14.56,14.58,14.56,14.57,93840.0,10.9158,10.9308,10.9158,10.9233,93840.0
2016-09-08 12:55:00,14.58,14.59,14.57,14.58,88398.0,10.9308,10.9383,10.9233,10.9308,88398.0
2016-09-08 13:00:00,14.58,14.58,14.57,14.58,33633.0,10.9308,10.9308,10.9233,10.9308,33633.0
2016-09-08 13:05:00,14.57,14.58,14.57,14.57,22345.0,10.9233,10.9308,10.9233,10.9233,22345.0
2016-09-08 13:10:00,14.57,14.58,14.57,14.57,15392.0,10.9233,10.9308,10.9233,10.9233,15392.0
2016-09-08 13:15:00,14.57,14.58,14.57,14.58,38371.0,10.9233,10.9308,10.9233,10.9308,38371.0
2016-09-08 13:20:00,14.58,14.58,14.57,14.58,32998.0,10.9308,10.9308,10.9233,10.9308,32998.0
2016-09-08 13:25:00,14.58,14.6,14.57,14.59,123565.0,10.9308,10.9458,10.9233,10.9383,123565.0
2016-09-08 13:30:00,14.6,14.6,14.58,14.59,65739.0,10.9458,10.9458,10.9308,10.9383,65739.0
2016-09-08 13:35:00,14.59,14.6,14.58,14.59,52898.0,10.9383,10.9458,10.9308,10.9383,52898.0
2016-09-08 13:40:00,14.59,14.6,14.58,14.6,32429.0,10.9383,10.9458,10.9308,10.9458,32429.0
2016-09-08 13:45:00,14.6,14.6,14.58,14.59,68966.0,10.9458,10.9458,10.9308,10.9383,68966.0
2016-09-08 13:50:00,14.59,14.59,14.57,14.59,57720.0,10.9383,10.9383,10.9233,10.9383,57720.0
2016-09-08 13:55:00,14.59,14.6,14.58,14.59,49698.0,10.9383,10.9458,10.9308,10.9383,49698.0
2016-09-08 14:00:00,14.6,14.61,14.59,14.6,121860.0,10.9458,10.9533,10.9383,10.9458,121860.0
2016-09-08 14:05:00,14.6,14.6,14.59,14.6,44373.0,10.9458,10.9458,10.9383,10.9458,44373.0
2016-09-08 14:10:00,14.6,14.6,14.59,14.59,46056.0,10.9458,10.9458,10.9383,10.9383,46056.0
2016-09-08 14:15:00,14.59,14.6,14.59,14.6,61720.0,10.9383,10.9458,10.9383,10.9458,61720.0
2016-09-08 14:20:00,14.6,14.61,14.59,14.6,106502.0,10.9458,10.9533,10.9383,10.9458,106502.0
2016-09-08 14:25:00,14.6,14.61,14.58,14.58,100638.0,10.9458,10.9533,10.9308,10.9308,100638.0
2016-09-08 14:30:00,14.58,14.59,14.57,14.59,90406.0,10.9308,10.9383,10.9233,10.9383,90406.0
2016-09-08 14:35:00,14.58,14.59,14.57,14.58,38739.0,10.9308,10.9383,10.9233,10.9308,38739.0
2016-09-08 14:40:00,14.58,14.6,14.58,14.6,121640.0,10.9308,10.9458,10.9308,10.9458,121640.0
2016-09-08 14:45:00,14.6,14.61,14.59,14.61,57479.0,10.9458,10.9533,10.9383,10.9533,57479.0
2016-09-08 14:50:00,14.61,14.62,14.6,14.62,135475.0,10.9533,10.9608,10.9458,10.9608,135475.0
2016-09-08 14:55:00,14.62,14.62,14.6,14.62,96133.0,10.9608,10.9608,10.9458,10.9608,96133.0
2016-09-08 15:00:00,14.62,14.64,14.61,14.64,165964.0,10.9608,10.9758,10.9533,10.9758,165964.0
2016-09-08 15:05:00,14.64,14.64,14.62,14.63,153708.0,10.9758,10.9758,10.9608,10.9683,153708.0
2016-09-08 15:10:00,14.63,14.65,14.62,14.65,119544.0,10.9683,10.9833,10.9608,10.9833,119544.0
2016-09-08 15:15:00,14.65,14.66,14.64,14.65,79017.0,10.9833,10.9908,10.9758,10.9833,79017.0
2016-09-08 15:20:00,14.65,14.66,14.64,14.65,123058.0,10.9833,10.9908,10.9758,10.9833,123058.0
2016-09-08 15:25:00,14.65,14.65,14.64,14.65,31282.0,10.9833,10.9833,10.9758,10.9833,31282.0
2016-09-08 15:30:00,14.64,14.65,14.64,14.65,41020.0,10.9758,10.9833,10.9758,10.9833,41020.0
2016-09-08 15:35:00,14.64,14.65,14.64,14.65,63329.0,10.9758,10.9833,10.9758,10.9833,63329.0
2016-09-08 15:40:00,14.65,14.65,14.64,14.64,60862.0,10.9833,10.9833,10.9758,10.9758,60862.0
2016-09-08 15:45:00,14.65,14.65,14.62,14.63,205662.0,10.9833,10.9833,10.9608,10.9683,205662.0
2016-09-08 15:50:00,14.63,14.63,14.62,14.63,252214.0,10.9683,10.9683,10.9608,10.9683,252214.0
2016-09-08 15:55:00,14.62,14.64,14.62,14.62,575333.0,10.9608,10.9758,10.9608,10.9608,575333.0
2016-09-09 09:30:00,14.52,14.52,14.47,14.47,147153.0,10.8858,10.8858,10.8483,10.8483,147153.0
2016-09-09 09:35:00,14.46,14.48,14.45,14.47,127618.0,10.8408,10.8558,10.8333,10.8483,127618.0
2016-09-09 09:40:00,14.47,14.53,14.46,14.5,92606.0,10.8483,10.8933,10.8408,10.8708,92606.0
2016-09-09 09:45:00,14.51,14.51,14.47,14.47,85130.0,10.8783,10.8783,10.8483,10.8483,85130.0
2016-09-09 09:50:00,14.48,14.48,14.42,14.42,114447.0,10.8558,10.8558,10.8108,10.8108,114447.0
2016-09-09 09:55:00,14.42,14.42,14.38,14.42,117009.0,10.8108,10.8108,10.7809,10.8108,117009.0
2016-09-09 10:00:00,14.42,14.42,14.39,14.4,35615.0,10.8108,10.8108,10.7883,10.7958,35615.0
2016-09-09 10:05:00,14.39,14.4,14.37,14.38,96389.0,10.7883,10.7958,10.7734,10.7809,96389.0
2016-09-09 10:10:00,14.39,14.4,14.38,14.4,62534.0,10.7883,10.7958,10.7809,10.7958,62534.0
2016-09-09 10:15:00,14.4,14.47,14.4,14.46,225790.0,10.7958,10.8483,10.7958,10.8408,225790.0
2016-09-09 10:20:00,14.45,14.47,14.44,14.46,415915.0,10.8333,10.8483,10.8258,10.8408,415915.0
2016-09-09 10:25:00,14.46,14.52,14.46,14.49,90414.0,10.8408,10.8858,10.8408,10.8633,90414.0
2016-09-09 10:30:00,14.49,14.49,14.45,14.45,103946.0,10.8633,10.8633,10.8333,10.8333,103946.0
2016-09-09 10:35:00,14.46,14.48,14.42,14.43,533573.0,10.8408,10.8558,10.8108,10.8183,533573.0
2016-09-09 10:40:00,14.43,14.44,14.41,14.44,489500.0,10.8183,10.8258,10.8033,10.8258,489500.0
2016-09-09 10:45:00,14.44,14.45,14.41,14.44,214591.0,10.8258,10.8333,10.8033,10.8258,214591.0
2016-09-09 10:50:00,14.44,14.47,14.43,14.46,111205.0,10.8258,10.8483,10.8183,10.8408,111205.0
2016-09-09 10:55:00,14.46,14.47,14.45,14.46,69086.0,10.8408,10.8483,10.8333,10.8408,69086.0
2016-09-09 11:00:00,14.46,14.51,14.45,14.49,346444.0,10.8408,10.8783,10.8333,10.8633,346444.0
2016-09-09 11:05:00,14.49,14.49,14.46,14.47,52945.0,10.8633,10.8633,10.8408,10.8483,52945.0
2016-09-09 11:10:00,14.47,14.47,14.44,14.45,84711.0,10.8483,10.8483,10.8258,10.8333,84711.0
2016-09-09 11:15:00,14.45,14.46,14.43,14.44,74470.0,10.8333,10.8408,10.8183,10.8258,74470.0
2016-09-09 11:20:00,14.44,14.45,14.43,14.43,73794.0,10.8258,10.8333,10.8183,10.8183,73794.0
2016-09-09 11:25:00,14.43,14.45,14.41,14.43,168529.0,10.8183,10.8333,10.8033,10.8183,168529.0
2016-09-09 11:30:00,14.43,14.43,14.4,14.4,80012.0,10.8183,10.8183,10.7958,10.7958,80012.0
2016-09-09 11:35:00,14.4,14.41,14.39,14.41,303798.0,10.7958,10.8033,10.7883,10.8033,303798.0
2016-09-09 11:40:00,14.41,14.41,14.36,14.37,62215.0,10.8033,10.8033,10.7659,10.7734,62215.0
2016-09-09 11:45:00,14.37,14.37,14.35,14.37,89573.0,10.7734,10.7734,10.7584,10.7734,89573.0
2016-09-09 11:50:00,14.37,14.37,14.35,14.35,60166.0,10.7734,10.7734,10.7584,10.7584,60166.0
2016-09-09 11:55:00,14.35,14.36,14.32,14.33,56256.0,10.7584,10.7659,10.7359,10.7434,56256.0
2016-09-09 12:00:00,14.34,14.36,14.33,14.35,61392.0,10.7509,10.7659,10.7434,10.7584,61392.0
2016-09-09 12:05:00,14.35,14.35,14.3,14.31,99828.0,10.7584,10.7584,10.7209,10.7284,99828.0
2016-09-09 12:10:00,14.31,14.32,14.28,14.29,99912.0,10.7284,10.7359,10.7059,10.7134,99912.0
2016-09-09 12:15:00,14.29,14.29,14.25,14.27,82580.0,10.7134,10.7134,10.6834,10.6984,82580.0
2016-09-09 12:20:00,14.26,14.28,14.25,14.28,91424.0,10.6909,10.7059,10.6834,10.7059,91424.0
2016-09-09 12:25:00,14.28,14.28,14.27,14.28,14501.0,10.7059,10.7059,10.6984,10.7059,14501.0
2016-09-09 12:30:00,14.27,14.28,14.25,14.25,85066.0,10.6984,10.7059,10.6834,10.6834,85066.0
2016-09-09 12:35:00,14.26,14.26,14.24,14.24,110910.0,10.6909,10.6909,10.6759,10.6759,110910.0
2016-09-09 12:40:00,14.24,14.25,14.24,14.25,86119.0,10.6759,10.6834,10.6759,10.6834,86119.0
2016-09-09 12:45:00,14.25,14.26,14.23,14.24,122850.0,10.6834,10.6909,10.6684,10.6759,122850.0
2016-09-09 12:50:00,14.24,14.25,14.23,14.25,23065.0,10.6759,10.6834,10.6684,10.6834,23065.0
2016-09-09 12:55:00,14.25,14.25,14.24,14.25,82198.0,10.6834,10.6834,10.6759,10.6834,82198.0
2016-09-09 13:00:00,14.25,14.25,14.22,14.23,83980.0,10.6834,10.6834,10.6609,10.6684,83980.0
2016-09-09 13:05:00,14.22,14.23,14.18,14.19,110281.0,10.6609,10.6684,10.6309,10.6384,110281.0
2016-09-09 13:10:00,14.18,14.19,14.16,14.17,309094.0,10.6309,10.6384,10.6159,10.6234,309094.0
2016-09-09 13:15:00,14.17,14.18,14.16,14.18,114690.0,10.6234,10.6309,10.6159,10.6309,114690.0
2016-09-09 13:20:00,14.18,14.19,14.17,14.17,67015.0,10.6309,10.6384,10.6234,10.6234,67015.0
2016-09-09 13:25:00,14.18,14.18,14.17,14.18,84526.0,10.6309,10.6309,10.6234,10.6309,84526.0
2016-09-09 13:30:00,14.18,14.18,14.16,14.17,98986.0,10.6309,10.6309,10.6159,10.6234,98986.0
2016-09-09 13:35:00,14.17,14.17,14.15,14.16,189623.0,10.6234,10.6234,10.6084,10.6159,189623.0
2016-09-09 13:40:00,14.17,14.17,14.15,14.16,82849.0,10.6234,10.6234,10.6084,10.6159,82849.0
2016-09-09 13:45:00,14.16,14.18,14.15,14.17,179855.0,10.6159,10.6309,10.6084,10.6234,179855.0
2016-09-09 13:50:00,14.17,14.2,14.17,14.2,284392.0,10.6234,10.6459,10.6234,10.6459,284392.0
2016-09-09 13:55:00,14.2,14.24,14.19,14.21,369773.0,10.6459,10.6759,10.6384,10.6534,369773.0
2016-09-09 14:00:00,14.22,14.24,14.16,14.18,398300.0,10.6609,10.6759,10.6159,10.6309,398300.0
2016-09-09 14:05:00,14.18,14.18,14.1,14.1,279685.0,10.6309,10.6309,10.5709,10.5709,279685.0
2016-09-09 14:10:00,14.11,14.11,14.07,14.1,134304.0,10.5784,10.5784,10.5484,10.5709,134304.0
2016-09-09 14:15:00,14.1,14.16,14.09,14.16,177893.0,10.5709,10.6159,10.5634,10.6159,177893.0
2016-09-09 14:20:00,14.15,14.18,14.15,14.18,114703.0,10.6084,10.6309,10.6084,10.6309,114703.0
2016-09-09 14:25:00,14.18,14.22,14.17,14.21,174245.0,10.6309,10.6609,10.6234,10.6534,174245.0
2016-09-09 14:30:00,14.22,14.23,14.19,14.2,158915.0,10.6609,10.6684,10.6384,10.6459,158915.0
2016-09-09 14:35:00,14.2,14.22,14.19,14.22,110924.0,10.6459,10.6609,10.6384,10.6609,110924.0
2016-09-09 14:40:00,14.22,14.23,14.2,14.2,354897.0,10.6609,10.6684,10.6459,10.6459,354897.0
2016-09-09 14:45:00,14.2,14.21,14.16,14.17,83032.0,10.6459,10.6534,10.6159,10.6234,83032.0
2016-09-09 14:50:00,14.17,14.18,14.16,14.16,50451.0,10.6234,10.6309,10.6159,10.6159,50451.0
2016-09-09 14:55:00,14.16,14.2,14.16,14.18,144996.0,10.6159,10.6459,10.6159,10.6309,144996.0
2016-09-09 15:00:00,14.18,14.19,14.16,14.16,89475.0,10.6309,10.6384,10.6159,10.6159,89475.0
2016-09-09 15:05:00,14.16,14.17,14.14,14.15,101475.0,10.6159,10.6234,10.6009,10.6084,101475.0
2016-09-09 15:10:00,14.16,14.16,14.12,14.16,1210866.0,10.6159,10.6159,10.5859,10.6159,1210866.0
2016-09-09 15:15:00,14.16,14.21,14.15,14.2,106237.0,10.6159,10.6534,10.6084,10.6459,106237.0
2016-09-09 15:20:00,14.2,14.2,14.17,14.18,75208.0,10.6459,10.6459,10.6234,10.6309,75208.0
2016-09-09 15:25:00,14.19,14.22,14.18,14.2,87614.0,10.6384,10.6609,10.6309,10.6459,87614.0
2016-09-09 15:30:00,14.2,14.21,14.18,14.19,94577.0,10.6459,10.6534,10.6309,10.6384,94577.0
2016-09-09 15:35:00,14.19,14.19,14.14,14.17,199718.0,10.6384,10.6384,10.6009,10.6234,199718.0
2016-09-09 15:40:00,14.17,14.17,14.11,14.12,217817.0,10.6234,10.6234,10.5784,10.5859,217817.0
2016-09-09 15:45:00,14.12,14.13,14.11,14.11,178676.0,10.5859,10.5934,10.5784,10.5784,178676.0
2016-09-09 15:50:00,14.11,14.14,14.1,14.12,435008.0,10.5784,10.6009,10.5709,10.5859,435008.0
2016-09-09 15:55:00,14.12,14.13,14.08,14.08,841605.0,10.5859,10.5934,10.5559,10.5559,841605.0
2016-09-12 09:30:00,13.85,13.92,13.78,13.92,553371.0,10.4724,10.5253,10.4194,10.5253,553371.0
2016-09-12 09:35:00,13.92,14.08,13.92,14.06,286103.0,10.5253,10.6463,10.5253,10.6311,286103.0
2016-09-12 09:40:00,14.06,14.06,13.96,13.96,241858.0,10.6311,10.6311,10.5555,10.5555,241858.0
2016-09-12 09:45:00,13.96,13.98,13.89,13.96,224681.0,10.5555,10.5707,10.5026,10.5555,224681.0
2016-09-12 09:50:00,13.95,13.98,13.93,13.98,198570.0,10.548,10.5707,10.5329,10.5707,198570.0
2016-09-12 09:55:00,13.97,14.02,13.96,14.02,213264.0,10.5631,10.6009,10.5555,10.6009,213264.0
2016-09-12 10:00:00,14.02,14.07,14.01,14.05,197844.0,10.6009,10.6387,10.5933,10.6236,197844.0
2016-09-12 10:05:00,14.05,14.1,14.03,14.1,175204.0,10.6236,10.6614,10.6085,10.6614,175204.0
2016-09-12 10:10:00,14.09,14.13,14.09,14.13,122329.0,10.6538,10.6841,10.6538,10.6841,122329.0
2016-09-12 10:15:00,14.13,14.18,14.1,14.16,203595.0,10.6841,10.7219,10.6614,10.7068,203595.0
2016-09-12 10:20:00,14.16,14.19,14.13,14.17,126870.0,10.7068,10.7294,10.6841,10.7143,126870.0
2016-09-12 10:25:00,14.18,14.19,14.17,14.18,78262.0,10.7219,10.7294,10.7143,10.7219,78262.0
2016-09-12 10:30:00,14.18,14.19,14.17,14.18,74602.0,10.7219,10.7294,10.7143,10.7219,74602.0
2016-09-12 10:35:00,14.18,14.19,14.17,14.17,160811.0,10.7219,10.7294,10.7143,10.7143,160811.0
2016-09-12 10:40:00,14.17,14.18,14.16,14.18,73549.0,10.7143,10.7219,10.7068,10.7219,73549.0
2016-09-12 10:45:00,14.18,14.19,14.12,14.14,105123.0,10.7219,10.7294,10.6765,10.6916,105123.0
2016-09-12 10:50:00,14.14,14.15,14.12,14.15,68931.0,10.6916,10.6992,10.6765,10.6992,68931.0
2016-09-12 10:55:00,14.14,14.17,14.14,14.16,78416.0,10.6916,10.7143,10.6916,10.7068,78416.0
2016-09-12 11:00:00,14.16,14.21,14.16,14.21,119928.0,10.7068,10.7446,10.7068,10.7446,119928.0
2016-09-12 11:05:00,14.22,14.23,14.2,14.21,49177.0,10.7521,10.7597,10.737,10.7446,49177.0
2016-09-12 11:10:00,14.21,14.21,14.15,14.18,122781.0,10.7446,10.7446,10.6992,10.7219,122781.0
2016-09-12 11:15:00,14.18,14.24,14.17,14.24,116216.0,10.7219,10.7673,10.7143,10.7673,116216.0
2016-09-12 11:20:00,14.24,14.3,14.23,14.3,187062.0,10.7673,10.8126,10.7597,10.8126,187062.0
2016-09-12 11:25:00,14.3,14.3,14.28,14.29,90443.0,10.8126,10.8126,10.7975,10.8051,90443.0
2016-09-12 11:30:00,14.29,14.29,14.24,14.28,161151.0,10.8051,10.8051,10.7673,10.7975,161151.0
2016-09-12 11:35:00,14.28,14.33,14.28,14.32,135232.0,10.7975,10.8353,10.7975,10.8277,135232.0
2016-09-12 11:40:00,14.33,14.33,14.3,14.3,151428.0,10.8353,10.8353,10.8126,10.8126,151428.0
2016-09-12 11:45:00,14.31,14.31,14.26,14.27,90144.0,10.8202,10.8202,10.7824,10.7899,90144.0
2016-09-12 11:50:00,14.27,14.3,14.27,14.29,109034.0,10.7899,10.8126,10.7899,10.8051,109034.0
2016-09-12 11:55:00,14.29,14.3,14.25,14.26,105394.0,10.8051,10.8126,10.7748,10.7824,105394.0
2016-09-12 12:00:00,14.27,14.27,14.24,14.25,109247.0,10.7899,10.7899,10.7673,10.7748,109247.0
2016-09-12 12:05:00,14.25,14.26,14.24,14.26,66852.0,10.7748,10.7824,10.7673,10.7824,66852.0
2016-09-12 12:10:00,14.25,14.26,14.22,14.24,147898.0,10.7748,10.7824,10.7521,10.7673,147898.0
2016-09-12 12:15:00,14.24,14.26,14.23,14.24,136901.0,10.7673,10.7824,10.7597,10.7673,136901.0
2016-09-12 12:20:00,14.24,14.26,14.23,14.25,90354.0,10.7673,10.7824,10.7597,10.7748,90354.0
2016-09-12 12:25:00,14.25,14.25,14.23,14.25,93330.0,10.7748,10.7748,10.7597,10.7748,93330.0
2016-09-12 12:30:00,14.25,14.27,14.24,14.25,325302.0,10.7748,10.7899,10.7673,10.7748,325302.0
2016-09-12 12:35:00,14.25,14.27,14.25,14.27,54545.0,10.7748,10.7899,10.7748,10.7899,54545.0
2016-09-12 12:40:00,14.27,14.29,14.25,14.29,124345.0,10.7899,10.8051,10.7748,10.8051,124345.0
2016-09-12 12:45:00,14.29,14.33,14.28,14.32,226971.0,10.8051,10.8353,10.7975,10.8277,226971.0
2016-09-12 12:50:00,14.32,14.36,14.31,14.35,163115.0,10.8277,10.858,10.8202,10.8504,163115.0
2016-09-12 12:55:00,14.35,14.36,14.34,14.34,132240.0,10.8504,10.858,10.8429,10.8429,132240.0
2016-09-12 13:00:00,14.35,14.36,14.34,14.35,82149.0,10.8504,10.858,10.8429,10.8504,82149.0
2016-09-12 13:05:00,14.35,14.36,14.34,14.36,82372.0,10.8504,10.858,10.8429,10.858,82372.0
2016-09-12 13:10:00,14.36,14.36,14.35,14.36,17422.0,10.858,10.858,10.8504,10.858,17422.0
2016-09-12 13:15:00,14.36,14.44,14.36,14.38,422407.0,10.858,10.9185,10.858,10.8731,422407.0
2016-09-12 13:20:00,14.38,14.39,14.32,14.33,186146.0,10.8731,10.8807,10.8277,10.8353,186146.0
2016-09-12 13:25:00,14.33,14.36,14.31,14.32,157888.0,10.8353,10.858,10.8202,10.8277,157888.0
2016-09-12 13:30:00,14.32,14.33,14.28,14.3,133513.0,10.8277,10.8353,10.7975,10.8126,133513.0
2016-09-12 13:35:00,14.3,14.34,14.28,14.33,103133.0,10.8126,10.8429,10.7975,10.8353,103133.0
2016-09-12 13:40:00,14.33,14.33,14.3,14.32,82481.0,10.8353,10.8353,10.8126,10.8277,82481.0
2016-09-12 13:45:00,14.32,14.39,14.32,14.39,134181.0,10.8277,10.8807,10.8277,10.8807,134181.0
2016-09-12 13:50:00,14.39,14.4,14.37,14.38,79338.0,10.8807,10.8882,10.8655,10.8731,79338.0
2016-09-12 13:55:00,14.38,14.42,14.36,14.4,91004.0,10.8731,10.9034,10.858,10.8882,91004.0
2016-09-12 14:00:00,14.4,14.45,14.39,14.45,161628.0,10.8882,10.926,10.8807,10.926,161628.0
2016-09-12 14:05:00,14.44,14.47,14.43,14.45,135985.0,10.9185,10.9412,10.9109,10.926,135985.0
2016-09-12 14:10:00,14.45,14.46,14.42,14.46,114966.0,10.926,10.9336,10.9034,10.9336,114966.0
2016-09-12 14:15:00,14.46,14.47,14.44,14.47,72343.0,10.9336,10.9412,10.9185,10.9412,72343.0
2016-09-12 14:20:00,14.47,14.5,14.46,14.5,231224.0,10.9412,10.9638,10.9336,10.9638,231224.0
2016-09-12 14:25:00,14.49,14.5,14.48,14.49,160653.0,10.9563,10.9638,10.9487,10.9563,160653.0
2016-09-12 14:30:00,14.49,14.51,14.48,14.5,116366.0,10.9563,10.9714,10.9487,10.9638,116366.0
2016-09-12 14:35:00,14.5,14.57,14.49,14.55,241132.0,10.9638,11.0168,10.9563,11.0017,241132.0
2016-09-12 14:40:00,14.55,14.56,14.52,14.53,173839.0,11.0017,11.0092,10.979,10.9865,173839.0
2016-09-12 14:45:00,14.53,14.56,14.51,14.52,177830.0,10.9865,11.0092,10.9714,10.979,177830.0
2016-09-12 14:50:00,14.52,14.53,14.51,14.52,84080.0,10.979,10.9865,10.9714,10.979,84080.0
2016-09-12 14:55:00,14.51,14.53,14.5,14.52,95470.0,10.9714,10.9865,10.9638,10.979,95470.0
2016-09-12 15:00:00,14.52,14.55,14.51,14.54,85550.0,10.979,11.0017,10.9714,10.9941,85550.0
2016-09-12 15:05:00,14.53,14.55,14.53,14.54,89912.0,10.9865,11.0017,10.9865,10.9941,89912.0
2016-09-12 15:10:00,14.55,14.57,14.54,14.55,193737.0,11.0017,11.0168,10.9941,11.0017,193737.0
2016-09-12 15:15:00,14.54,14.55,14.52,14.54,223739.0,10.9941,11.0017,10.979,10.9941,223739.0
2016-09-12 15:20:00,14.54,14.56,14.53,14.55,256081.0,10.9941,11.0092,10.9865,11.0017,256081.0
2016-09-12 15:25:00,14.55,14.55,14.53,14.54,325973.0,11.0017,11.0017,10.9865,10.9941,325973.0
2016-09-12 15:30:00,14.54,14.55,14.51,14.52,329514.0,10.9941,11.0017,10.9714,10.979,329514.0
2016-09-12 15:35:00,14.52,14.52,14.49,14.51,639190.0,10.979,10.979,10.9563,10.9714,639190.0
2016-09-12 15:40:00,14.51,14.56,14.51,14.52,337939.0,10.9714,11.0092,10.9714,10.979,337939.0
2016-09-12 15:45:00,14.52,14.52,14.45,14.46,487034.0,10.979,10.979,10.926,10.9336,487034.0
2016-09-12 15:50:00,14.46,14.5,14.45,14.48,957514.0,10.9336,10.9638,10.926,10.9487,957514.0
2016-09-12 15:55:00,14.48,14.5,14.47,14.49,864158.0,10.9487,10.9638,10.9412,10.9563,864158.0
2016-09-13 09:30:00,14.35,14.37,14.3,14.35,224150.0,10.8504,10.8655,10.8126,10.8504,224150.0
2016-09-13 09:35:00,14.35,14.44,14.34,14.41,119888.0,10.8504,10.9185,10.8429,10.8958,119888.0
2016-09-13 09:40:00,14.42,14.44,14.38,14.4,88502.0,10.9034,10.9185,10.8731,10.8882,88502.0
2016-09-13 09:45:00,14.4,14.43,14.37,14.39,180333.0,10.8882,10.9109,10.8655,10.8807,180333.0
2016-09-13 09:50:00,14.39,14.4,14.35,14.39,179411.0,10.8807,10.8882,10.8504,10.8807,179411.0
2016-09-13 09:55:00,14.39,14.4,14.35,14.36,123480.0,10.8807,10.8882,10.8504,10.858,123480.0
2016-09-13 10:00:00,14.35,14.36,14.3,14.34,173616.0,10.8504,10.858,10.8126,10.8429,173616.0
2016-09-13 10:05:00,14.33,14.35,14.3,14.32,256530.0,10.8353,10.8504,10.8126,10.8277,256530.0
2016-09-13 10:10:00,14.31,14.36,14.27,14.36,431294.0,10.8202,10.858,10.7899,10.858,431294.0
2016-09-13 10:15:00,14.36,14.37,14.3,14.3,185173.0,10.858,10.8655,10.8126,10.8126,185173.0
2016-09-13 10:20:00,14.3,14.31,14.28,14.29,205747.0,10.8126,10.8202,10.7975,10.8051,205747.0
2016-09-13 10:25:00,14.29,14.33,14.27,14.29,85550.0,10.8051,10.8353,10.7899,10.8051,85550.0
2016-09-13 10:30:00,14.29,14.3,14.25,14.29,210520.0,10.8051,10.8126,10.7748,10.8051,210520.0
2016-09-13 10:35:00,14.29,14.32,14.27,14.29,94755.0,10.8051,10.8277,10.7899,10.8051,94755.0
2016-09-13 10:40:00,14.29,14.31,14.21,14.23,565555.0,10.8051,10.8202,10.7446,10.7597,565555.0
2016-09-13 10:45:00,14.22,14.27,14.19,14.2,228004.0,10.7521,10.7899,10.7294,10.737,228004.0
2016-09-13 10:50:00,14.2,14.21,14.18,14.18,99740.0,10.737,10.7446,10.7219,10.7219,99740.0
2016-09-13 10:55:00,14.18,14.22,14.17,14.19,99474.0,10.7219,10.7521,10.7143,10.7294,99474.0
2016-09-13 11:00:00,14.18,14.2,14.15,14.16,149048.0,10.7219,10.737,10.6992,10.7068,149048.0
2016-09-13 11:05:00,14.15,14.17,14.13,14.13,160857.0,10.6992,10.7143,10.6841,10.6841,160857.0
2016-09-13 11:10:00,14.13,14.14,14.08,14.1,111888.0,10.6841,10.6916,10.6463,10.6614,111888.0
2016-09-13 11:15:00,14.1,14.1,14.07,14.08,79539.0,10.6614,10.6614,10.6387,10.6463,79539.0
2016-09-13 11:20:00,14.08,14.11,14.07,14.1,94706.0,10.6463,10.669,10.6387,10.6614,94706.0
2016-09-13 11:25:00,14.1,14.14,14.07,14.09,123715.0,10.6614,10.6916,10.6387,10.6538,123715.0
2016-09-13 11:30:00,14.09,14.1,14.06,14.06,125446.0,10.6538,10.6614,10.6311,10.6311,125446.0
2016-09-13 11:35:00,14.06,14.12,14.06,14.09,93898.0,10.6311,10.6765,10.6311,10.6538,93898.0
2016-09-13 11:40:00,14.09,14.15,14.08,14.14,168400.0,10.6538,10.6992,10.6463,10.6916,168400.0
2016-09-13 11:45:00,14.13,14.13,14.08,14.09,199489.0,10.6841,10.6841,10.6463,10.6538,199489.0
2016-09-13 11:50:00,14.09,14.12,14.07,14.11,92291.0,10.6538,10.6765,10.6387,10.669,92291.0
2016-09-13 11:55:00,14.11,14.13,14.08,14.12,47981.0,10.669,10.6841,10.6463,10.6765,47981.0
2016-09-13 12:00:00,14.12,14.15,14.11,14.12,213911.0,10.6765,10.6992,10.669,10.6765,213911.0
2016-09-13 12:05:00,14.12,14.18,14.11,14.14,113310.0,10.6765,10.7219,10.669,10.6916,113310.0
2016-09-13 12:10:00,14.14,14.19,14.13,14.19,93591.0,10.6916,10.7294,10.6841,10.7294,93591.0
2016-09-13 12:15:00,14.19,14.19,14.16,14.17,90842.0,10.7294,10.7294,10.7068,10.7143,90842.0
2016-09-13 12:20:00,14.16,14.17,14.12,14.15,119217.0,10.7068,10.7143,10.6765,10.6992,119217.0
2016-09-13 12:25:00,14.15,14.16,14.13,14.13,126487.0,10.6992,10.7068,10.6841,10.6841,126487.0
2016-09-13 12:30:00,14.13,14.15,14.13,14.14,54729.0,10.6841,10.6992,10.6841,10.6916,54729.0
2016-09-13 12:35:00,14.14,14.18,14.12,14.18,77318.0,10.6916,10.7219,10.6765,10.7219,77318.0
2016-09-13 12:40:00,14.18,14.18,14.13,14.15,138978.0,10.7219,10.7219,10.6841,10.6992,138978.0
2016-09-13 12:45:00,14.15,14.16,14.12,14.13,29319.0,10.6992,10.7068,10.6765,10.6841,29319.0
2016-09-13 12:50:00,14.14,14.14,14.09,14.12,124154.0,10.6916,10.6916,10.6538,10.6765,124154.0
2016-09-13 12:55:00,14.12,14.13,14.08,14.12,93303.0,10.6765,10.6841,10.6463,10.6765,93303.0
2016-09-13 13:00:00,14.11,14.11,14.07,14.07,92634.0,10.669,10.669,10.6387,10.6387,92634.0
2016-09-13 13:05:00,14.08,14.12,14.07,14.12,155894.0,10.6463,10.6765,10.6387,10.6765,155894.0
2016-09-13 13:10:00,14.12,14.16,14.1,14.15,107545.0,10.6765,10.7068,10.6614,10.6992,107545.0
2016-09-13 13:15:00,14.15,14.23,14.15,14.23,167517.0,10.6992,10.7597,10.6992,10.7597,167517.0
2016-09-13 13:20:00,14.23,14.25,14.2,14.21,168895.0,10.7597,10.7748,10.737,10.7446,168895.0
2016-09-13 13:25:00,14.21,14.27,14.19,14.26,133446.0,10.7446,10.7899,10.7294,10.7824,133446.0
2016-09-13 13:30:00,14.26,14.31,14.25,14.27,288662.0,10.7824,10.8202,10.7748,10.7899,288662.0
2016-09-13 13:35:00,14.27,14.29,14.25,14.28,215653.0,10.7899,10.8051,10.7748,10.7975,215653.0
2016-09-13 13:40:00,14.28,14.3,14.26,14.28,192556.0,10.7975,10.8126,10.7824,10.7975,192556.0
2016-09-13 13:45:00,14.29,14.29,14.24,14.26,97278.0,10.8051,10.8051,10.7673,10.7824,97278.0
2016-09-13 13:50:00,14.27,14.27,14.21,14.23,182739.0,10.7899,10.7899,10.7446,10.7597,182739.0
2016-09-13 13:55:00,14.23,14.26,14.22,14.24,69632.0,10.7597,10.7824,10.7521,10.7673,69632.0
2016-09-13 14:00:00,14.23,14.25,14.21,14.24,55208.0,10.7597,10.7748,10.7446,10.7673,55208.0
2016-09-13 14:05:00,14.23,14.27,14.21,14.26,74178.0,10.7597,10.7899,10.7446,10.7824,74178.0
2016-09-13 14:10:00,14.26,14.26,14.21,14.23,90183.0,10.7824,10.7824,10.7446,10.7597,90183.0
2016-09-13 14:15:00,14.23,14.23,14.19,14.21,60616.0,10.7597,10.7597,10.7294,10.7446,60616.0
2016-09-13 14:20:00,14.21,14.22,14.18,14.2,87966.0,10.7446,10.7521,10.7219,10.737,87966.0
2016-09-13 14:25:00,14.19,14.2,14.15,14.17,85914.0,10.7294,10.737,10.6992,10.7143,85914.0
2016-09-13 14:30:00,14.17,14.2,14.13,14.16,111081.0,10.7143,10.737,10.6841,10.7068,111081.0
2016-09-13 14:35:00,14.17,14.21,14.16,14.2,99647.0,10.7143,10.7446,10.7068,10.737,99647.0
2016-09-13 14:40:00,14.2,14.23,14.18,14.23,63248.0,10.737,10.7597,10.7219,10.7597,63248.0
2016-09-13 14:45:00,14.23,14.24,14.2,14.24,86869.0,10.7597,10.7673,10.737,10.7673,86869.0
2016-09-13 14:50:00,14.24,14.25,14.21,14.21,100821.0,10.7673,10.7748,10.7446,10.7446,100821.0
2016-09-13 14:55:00,14.21,14.22,14.16,14.17,69330.0,10.7446,10.7521,10.7068,10.7143,69330.0
2016-09-13 15:00:00,14.16,14.19,14.15,14.17,109587.0,10.7068,10.7294,10.6992,10.7143,109587.0
2016-09-13 15:05:00,14.18,14.19,14.17,14.19,54295.0,10.7219,10.7294,10.7143,10.7294,54295.0
2016-09-13 15:10:00,14.19,14.19,14.13,14.16,175712.0,10.7294,10.7294,10.6841,10.7068,175712.0
2016-09-13 15:15:00,14.16,14.23,14.16,14.21,134769.0,10.7068,10.7597,10.7068,10.7446,134769.0
2016-09-13 15:20:00,14.21,14.25,14.21,14.22,127322.0,10.7446,10.7748,10.7446,10.7521,127322.0
2016-09-13 15:25:00,14.22,14.26,14.22,14.24,113257.0,10.7521,10.7824,10.7521,10.7673,113257.0
2016-09-13 15:30:00,14.24,14.26,14.22,14.23,296625.0,10.7673,10.7824,10.7521,10.7597,296625.0
2016-09-13 15:35:00,14.23,14.25,14.21,14.24,612781.0,10.7597,10.7748,10.7446,10.7673,612781.0
2016-09-13 15:40:00,14.23,14.23,14.16,14.18,289663.0,10.7597,10.7597,10.7068,10.7219,289663.0
2016-09-13 15:45:00,14.18,14.18,14.14,14.17,706899.0,10.7219,10.7219,10.6916,10.7143,706899.0
2016-09-13 15:50:00,14.17,14.22,14.16,14.22,1070142.0,10.7143,10.7521,10.7068,10.7521,1070142.0
2016-09-13 15:55:00,14.21,14.22,14.16,14.18,883505.0,10.7446,10.7521,10.7068,10.7219,883505.0
2016-09-14 09:30:00,14.18,14.28,14.16,14.28,313314.0,10.7219,10.7975,10.7068,10.7975,313314.0
2016-09-14 09:35:00,14.28,14.28,14.22,14.23,173905.0,10.7975,10.7975,10.7521,10.7597,173905.0
2016-09-14 09:40:00,14.23,14.23,14.17,14.18,90373.0,10.7597,10.7597,10.7143,10.7219,90373.0
2016-09-14 09:45:00,14.18,14.19,14.14,14.15,183288.0,10.7219,10.7294,10.6916,10.6992,183288.0
2016-09-14 09:50:00,14.15,14.15,14.09,14.12,100409.0,10.6992,10.6992,10.6538,10.6765,100409.0
2016-09-14 09:55:00,14.11,14.16,14.1,14.15,95889.0,10.669,10.7068,10.6614,10.6992,95889.0
2016-09-14 10:00:00,14.14,14.15,14.12,14.13,66461.0,10.6916,10.6992,10.6765,10.6841,66461.0
2016-09-14 10:05:00,14.14,14.18,14.13,14.17,115992.0,10.6916,10.7219,10.6841,10.7143,115992.0
2016-09-14 10:10:00,14.17,14.18,14.15,14.17,158414.0,10.7143,10.7219,10.6992,10.7143,158414.0
2016-09-14 10:15:00,14.17,14.17,14.14,14.15,98393.0,10.7143,10.7143,10.6916,10.6992,98393.0
2016-09-14 10:20:00,14.16,14.24,14.15,14.23,120039.0,10.7068,10.7673,10.6992,10.7597,120039.0
2016-09-14 10:25:00,14.22,14.23,14.19,14.21,64774.0,10.7521,10.7597,10.7294,10.7446,64774.0
2016-09-14 10:30:00,14.21,14.28,14.21,14.28,115450.0,10.7446,10.7975,10.7446,10.7975,115450.0
2016-09-14 10:35:00,14.29,14.3,14.24,14.25,97238.0,10.8051,10.8126,10.7673,10.7748,97238.0
2016-09-14 10:40:00,14.25,14.27,14.22,14.23,89999.0,10.7748,10.7899,10.7521,10.7597,89999.0
2016-09-14 10:45:00,14.23,14.25,14.21,14.24,119347.0,10.7597,10.7748,10.7446,10.7673,119347.0
2016-09-14 10:50:00,14.24,14.25,14.19,14.2,90294.0,10.7673,10.7748,10.7294,10.737,90294.0
2016-09-14 10:55:00,14.2,14.22,14.15,14.19,114993.0,10.737,10.7521,10.6992,10.7294,114993.0
2016-09-14 11:00:00,14.2,14.25,14.2,14.24,91555.0,10.737,10.7748,10.737,10.7673,91555.0
2016-09-14 11:05:00,14.25,14.26,14.23,14.24,66519.0,10.7748,10.7824,10.7597,10.7673,66519.0
2016-09-14 11:10:00,14.23,14.25,14.2,14.24,104136.0,10.7597,10.7748,10.737,10.7673,104136.0
2016-09-14 11:15:00,14.24,14.26,14.23,14.24,48653.0,10.7673,10.7824,10.7597,10.7673,48653.0
2016-09-14 11:20:00,14.24,14.27,14.24,14.25,47537.0,10.7673,10.7899,10.7673,10.7748,47537.0
2016-09-14 11:25:00,14.25,14.28,14.24,14.24,78047.0,10.7748,10.7975,10.7673,10.7673,78047.0
2016-09-14 11:30:00,14.25,14.26,14.22,14.22,167768.0,10.7748,10.7824,10.7521,10.7521,167768.0
2016-09-14 11:35:00,14.22,14.27,14.21,14.27,101494.0,10.7521,10.7899,10.7446,10.7899,101494.0
2016-09-14 11:40:00,14.27,14.27,14.25,14.25,32962.0,10.7899,10.7899,10.7748,10.7748,32962.0
2016-09-14 11:45:00,14.25,14.28,14.24,14.26,111420.0,10.7748,10.7975,10.7673,10.7824,111420.0
2016-09-14 11:50:00,14.26,14.29,14.25,14.28,43858.0,10.7824,10.8051,10.7748,10.7975,43858.0
2016-09-14 11:55:00,14.28,14.32,14.27,14.31,98727.0,10.7975,10.8277,10.7899,10.8202,98727.0
2016-09-14 12:00:00,14.31,14.32,14.28,14.29,57171.0,10.8202,10.8277,10.7975,10.8051,57171.0
2016-09-14 12:05:00,14.29,14.32,14.27,14.31,75301.0,10.8051,10.8277,10.7899,10.8202,75301.0
2016-09-14 12:10:00,14.31,14.32,14.3,14.32,18583.0,10.8202,10.8277,10.8126,10.8277,18583.0
2016-09-14 12:15:00,14.32,14.34,14.31,14.33,34397.0,10.8277,10.8429,10.8202,10.8353,34397.0
2016-09-14 12:20:00,14.34,14.35,14.33,14.34,27238.0,10.8429,10.8504,10.8353,10.8429,27238.0
2016-09-14 12:25:00,14.34,14.34,14.31,14.31,43599.0,10.8429,10.8429,10.8202,10.8202,43599.0
2016-09-14 12:30:00,14.32,14.32,14.3,14.31,46378.0,10.8277,10.8277,10.8126,10.8202,46378.0
2016-09-14 12:35:00,14.31,14.32,14.29,14.3,69431.0,10.8202,10.8277,10.8051,10.8126,69431.0
2016-09-14 12:40:00,14.29,14.3,14.27,14.28,116401.0,10.8051,10.8126,10.7899,10.7975,116401.0
2016-09-14 12:45:00,14.27,14.28,14.26,14.28,44737.0,10.7899,10.7975,10.7824,10.7975,44737.0
2016-09-14 12:50:00,14.28,14.29,14.27,14.27,43356.0,10.7975,10.8051,10.7899,10.7899,43356.0
2016-09-14 12:55:00,14.27,14.32,14.26,14.31,52148.0,10.7899,10.8277,10.7824,10.8202,52148.0
2016-09-14 13:00:00,14.3,14.32,14.3,14.32,27440.0,10.8126,10.8277,10.8126,10.8277,27440.0
2016-09-14 13:05:00,14.32,14.34,14.31,14.34,30832.0,10.8277,10.8429,10.8202,10.8429,30832.0
2016-09-14 13:10:00,14.34,14.34,14.3,14.31,77306.0,10.8429,10.8429,10.8126,10.8202,77306.0
2016-09-14 13:15:00,14.31,14.32,14.3,14.32,36467.0,10.8202,10.8277,10.8126,10.8277,36467.0
2016-09-14 13:20:00,14.31,14.32,14.29,14.32,36804.0,10.8202,10.8277,10.8051,10.8277,36804.0
2016-09-14 13:25:00,14.32,14.34,14.32,14.33,27820.0,10.8277,10.8429,10.8277,10.8353,27820.0
2016-09-14 13:30:00,14.33,14.34,14.31,14.32,68032.0,10.8353,10.8429,10.8202,10.8277,68032.0
2016-09-14 13:35:00,14.31,14.31,14.28,14.29,142217.0,10.8202,10.8202,10.7975,10.8051,142217.0
2016-09-14 13:40:00,14.29,14.31,14.26,14.28,86733.0,10.8051,10.8202,10.7824,10.7975,86733.0
2016-09-14 13:45:00,14.27,14.28,14.23,14.25,136393.0,10.7899,10.7975,10.7597,10.7748,136393.0
2016-09-14 13:50:00,14.24,14.27,14.23,14.27,100076.0,10.7673,10.7899,10.7597,10.7899,100076.0
2016-09-14 13:55:00,14.28,14.28,14.26,14.26,29042.0,10.7975,10.7975,10.7824,10.7824,29042.0
2016-09-14 14:00:00,14.26,14.29,14.24,14.25,91688.0,10.7824,10.8051,10.7673,10.7748,91688.0
2016-09-14 14:05:00,14.25,14.27,14.22,14.23,80639.0,10.7748,10.7899,10.7521,10.7597,80639.0
2016-09-14 14:10:00,14.23,14.23,14.2,14.22,69189.0,10.7597,10.7597,10.737,10.7521,69189.0
2016-09-14 14:15:00,14.22,14.28,14.22,14.28,91574.0,10.7521,10.7975,10.7521,10.7975,91574.0
2016-09-14 14:20:00,14.27,14.29,14.25,14.28,75126.0,10.7899,10.8051,10.7748,10.7975,75126.0
2016-09-14 14:25:00,14.28,14.28,14.23,14.27,103998.0,10.7975,10.7975,10.7597,10.7899,103998.0
2016-09-14 14:30:00,14.27,14.27,14.24,14.26,94494.0,10.7899,10.7899,10.7673,10.7824,94494.0
2016-09-14 14:35:00,14.26,14.27,14.24,14.25,47416.0,10.7824,10.7899,10.7673,10.7748,47416.0
2016-09-14 14:40:00,14.25,14.29,14.23,14.27,86167.0,10.7748,10.8051,10.7597,10.7899,86167.0
2016-09-14 14:45:00,14.27,14.27,14.23,14.26,83721.0,10.7899,10.7899,10.7597,10.7824,83721.0
2016-09-14 14:50:00,14.26,14.28,14.25,14.27,48093.0,10.7824,10.7975,10.7748,10.7899,48093.0
2016-09-14 14:55:00,14.27,14.29,14.26,14.29,70763.0,10.7899,10.8051,10.7824,10.8051,70763.0
2016-09-14 15:00:00,14.29,14.29,14.25,14.27,95945.0,10.8051,10.8051,10.7748,10.7899,95945.0
2016-09-14 15:05:00,14.27,14.27,14.23,14.25,96346.0,10.7899,10.7899,10.7597,10.7748,96346.0
2016-09-14 15:10:00,14.25,14.26,14.21,14.24,94625.0,10.7748,10.7824,10.7446,10.7673,94625.0
2016-09-14 15:15:00,14.24,14.24,14.2,14.22,95169.0,10.7673,10.7673,10.737,10.7521,95169.0
2016-09-14 15:20:00,14.22,14.23,14.18,14.2,176227.0,10.7521,10.7597,10.7219,10.737,176227.0
2016-09-14 15:25:00,14.21,14.21,14.17,14.18,114479.0,10.7446,10.7446,10.7143,10.7219,114479.0
2016-09-14 15:30:00,14.18,14.23,14.18,14.22,112276.0,10.7219,10.7597,10.7219,10.7521,112276.0
2016-09-14 15:35:00,14.23,14.23,14.2,14.22,120617.0,10.7597,10.7597,10.737,10.7521,120617.0
2016-09-14 15:40:00,14.22,14.27,14.21,14.27,140239.0,10.7521,10.7899,10.7446,10.7899,140239.0
2016-09-14 15:45:00,14.27,14.28,14.24,14.28,199415.0,10.7899,10.7975,10.7673,10.7975,199415.0
2016-09-14 15:50:00,14.27,14.28,14.22,14.26,287283.0,10.7899,10.7975,10.7521,10.7824,287283.0
2016-09-14 15:55:00,14.27,14.28,14.25,14.28,466945.0,10.7899,10.7975,10.7748,10.7975,466945.0
2016-09-15 09:30:00,14.19,14.27,14.14,14.25,354005.0,10.7294,10.7899,10.6916,10.7748,354005.0
2016-09-15 09:35:00,14.26,14.29,14.21,14.24,202331.0,10.7824,10.8051,10.7446,10.7673,202331.0
2016-09-15 09:40:00,14.24,14.29,14.23,14.25,175460.0,10.7673,10.8051,10.7597,10.7748,175460.0
2016-09-15 09:45:00,14.26,14.28,14.22,14.28,172375.0,10.7824,10.7975,10.7521,10.7975,172375.0
2016-09-15 09:50:00,14.27,14.32,14.25,14.3,77563.0,10.7899,10.8277,10.7748,10.8126,77563.0
2016-09-15 09:55:00,14.31,14.33,14.29,14.32,59756.0,10.8202,10.8353,10.8051,10.8277,59756.0
2016-09-15 10:00:00,14.31,14.35,14.27,14.35,126160.0,10.8202,10.8504,10.7899,10.8504,126160.0
2016-09-15 10:05:00,14.35,14.38,14.33,14.35,95909.0,10.8504,10.8731,10.8353,10.8504,95909.0
2016-09-15 10:10:00,14.35,14.4,14.34,14.4,67129.0,10.8504,10.8882,10.8429,10.8882,67129.0
2016-09-15 10:15:00,14.4,14.42,14.39,14.4,73538.0,10.8882,10.9034,10.8807,10.8882,73538.0
2016-09-15 10:20:00,14.41,14.41,14.38,14.39,109018.0,10.8958,10.8958,10.8731,10.8807,109018.0
2016-09-15 10:25:00,14.4,14.44,14.39,14.41,67931.0,10.8882,10.9185,10.8807,10.8958,67931.0
2016-09-15 10:30:00,14.41,14.44,14.4,14.42,63497.0,10.8958,10.9185,10.8882,10.9034,63497.0
2016-09-15 10:35:00,14.42,14.47,14.42,14.46,148630.0,10.9034,10.9412,10.9034,10.9336,148630.0
2016-09-15 10:40:00,14.46,14.47,14.4,14.41,81555.0,10.9336,10.9412,10.8882,10.8958,81555.0
2016-09-15 10:45:00,14.42,14.48,14.42,14.48,59901.0,10.9034,10.9487,10.9034,10.9487,59901.0
2016-09-15 10:50:00,14.48,14.51,14.47,14.51,97465.0,10.9487,10.9714,10.9412,10.9714,97465.0
2016-09-15 10:55:00,14.51,14.52,14.5,14.52,64981.0,10.9714,10.979,10.9638,10.979,64981.0
2016-09-15 11:00:00,14.52,14.54,14.49,14.5,107967.0,10.979,10.9941,10.9563,10.9638,107967.0
2016-09-15 11:05:00,14.5,14.54,14.5,14.5,74747.0,10.9638,10.9941,10.9638,10.9638,74747.0
2016-09-15 11:10:00,14.5,14.53,14.5,14.51,40271.0,10.9638,10.9865,10.9638,10.9714,40271.0
2016-09-15 11:15:00,14.52,14.53,14.51,14.53,25928.0,10.979,10.9865,10.9714,10.9865,25928.0
2016-09-15 11:20:00,14.53,14.53,14.49,14.51,89882.0,10.9865,10.9865,10.9563,10.9714,89882.0
2016-09-15 11:25:00,14.51,14.54,14.5,14.54,107591.0,10.9714,10.9941,10.9638,10.9941,107591.0
2016-09-15 11:30:00,14.54,14.58,14.53,14.57,98360.0,10.9941,11.0243,10.9865,11.0168,98360.0
2016-09-15 11:35:00,14.57,14.59,14.56,14.58,72807.0,11.0168,11.0319,11.0092,11.0243,72807.0
2016-09-15 11:40:00,14.58,14.6,14.56,14.57,72006.0,11.0243,11.0395,11.0092,11.0168,72006.0
2016-09-15 11:45:00,14.57,14.57,14.53,14.54,64425.0,11.0168,11.0168,10.9865,10.9941,64425.0
2016-09-15 11:50:00,14.54,14.58,14.53,14.55,54857.0,10.9941,11.0243,10.9865,11.0017,54857.0
2016-09-15 11:55:00,14.55,14.57,14.53,14.53,69147.0,11.0017,11.0168,10.9865,10.9865,69147.0
2016-09-15 12:00:00,14.54,14.55,14.53,14.54,22130.0,10.9941,11.0017,10.9865,10.9941,22130.0
2016-09-15 12:05:00,14.54,14.57,14.53,14.55,72005.0,10.9941,11.0168,10.9865,11.0017,72005.0
2016-09-15 12:10:00,14.54,14.54,14.52,14.53,33024.0,10.9941,10.9941,10.979,10.9865,33024.0
2016-09-15 12:15:00,14.53,14.54,14.5,14.51,89652.0,10.9865,10.9941,10.9638,10.9714,89652.0
2016-09-15 12:20:00,14.51,14.54,14.5,14.53,74496.0,10.9714,10.9941,10.9638,10.9865,74496.0
2016-09-15 12:25:00,14.53,14.53,14.47,14.48,110250.0,10.9865,10.9865,10.9412,10.9487,110250.0
2016-09-15 12:30:00,14.49,14.49,14.47,14.47,61246.0,10.9563,10.9563,10.9412,10.9412,61246.0
2016-09-15 12:35:00,14.47,14.48,14.46,14.48,36555.0,10.9412,10.9487,10.9336,10.9487,36555.0
2016-09-15 12:40:00,14.48,14.48,14.45,14.46,47213.0,10.9487,10.9487,10.926,10.9336,47213.0
2016-09-15 12:45:00,14.46,14.49,14.45,14.49,31419.0,10.9336,10.9563,10.926,10.9563,31419.0
2016-09-15 12:50:00,14.48,14.48,14.47,14.48,15951.0,10.9487,10.9487,10.9412,10.9487,15951.0
2016-09-15 12:55:00,14.48,14.49,14.47,14.49,15561.0,10.9487,10.9563,10.9412,10.9563,15561.0
2016-09-15 13:00:00,14.49,14.5,14.48,14.49,181230.0,10.9563,10.9638,10.9487,10.9563,181230.0
2016-09-15 13:05:00,14.49,14.5,14.46,14.48,83498.0,10.9563,10.9638,10.9336,10.9487,83498.0
2016-09-15 13:10:00,14.48,14.48,14.46,14.46,58204.0,10.9487,10.9487,10.9336,10.9336,58204.0
2016-09-15 13:15:00,14.47,14.48,14.45,14.48,41205.0,10.9412,10.9487,10.926,10.9487,41205.0
2016-09-15 13:20:00,14.47,14.48,14.46,14.47,42702.0,10.9412,10.9487,10.9336,10.9412,42702.0
2016-09-15 13:25:00,14.47,14.48,14.43,14.46,92632.0,10.9412,10.9487,10.9109,10.9336,92632.0
2016-09-15 13:30:00,14.46,14.49,14.46,14.48,26064.0,10.9336,10.9563,10.9336,10.9487,26064.0
2016-09-15 13:35:00,14.49,14.5,14.48,14.48,31836.0,10.9563,10.9638,10.9487,10.9487,31836.0
2016-09-15 13:40:00,14.48,14.52,14.48,14.51,132305.0,10.9487,10.979,10.9487,10.9714,132305.0
2016-09-15 13:45:00,14.51,14.53,14.51,14.52,42413.0,10.9714,10.9865,10.9714,10.979,42413.0
2016-09-15 13:50:00,14.52,14.52,14.48,14.51,67999.0,10.979,10.979,10.9487,10.9714,67999.0
2016-09-15 13:55:00,14.5,14.52,14.5,14.52,20234.0,10.9638,10.979,10.9638,10.979,20234.0
2016-09-15 14:00:00,14.52,14.53,14.5,14.52,70102.0,10.979,10.9865,10.9638,10.979,70102.0
2016-09-15 14:05:00,14.52,14.52,14.5,14.51,42038.0,10.979,10.979,10.9638,10.9714,42038.0
2016-09-15 14:10:00,14.51,14.52,14.5,14.52,52832.0,10.9714,10.979,10.9638,10.979,52832.0
2016-09-15 14:15:00,14.52,14.54,14.51,14.53,129765.0,10.979,10.9941,10.9714,10.9865,129765.0
2016-09-15 14:20:00,14.54,14.54,14.52,14.54,61456.0,10.9941,10.9941,10.979,10.9941,61456.0
2016-09-15 14:25:00,14.54,14.54,14.5,14.5,75490.0,10.9941,10.9941,10.9638,10.9638,75490.0
2016-09-15 14:30:00,14.5,14.51,14.48,14.49,92649.0,10.9638,10.9714,10.9487,10.9563,92649.0
2016-09-15 14:35:00,14.5,14.51,14.49,14.51,52414.0,10.9638,10.9714,10.9563,10.9714,52414.0
2016-09-15 14:40:00,14.51,14.52,14.49,14.5,105046.0,10.9714,10.979,10.9563,10.9638,105046.0
2016-09-15 14:45:00,14.51,14.51,14.47,14.48,149744.0,10.9714,10.9714,10.9412,10.9487,149744.0
2016-09-15 14:50:00,14.48,14.48,14.45,14.46,182581.0,10.9487,10.9487,10.926,10.9336,182581.0
2016-09-15 14:55:00,14.46,14.48,14.46,14.48,52167.0,10.9336,10.9487,10.9336,10.9487,52167.0
2016-09-15 15:00:00,14.48,14.5,14.47,14.5,152833.0,10.9487,10.9638,10.9412,10.9638,152833.0
2016-09-15 15:05:00,14.5,14.5,14.47,14.48,144323.0,10.9638,10.9638,10.9412,10.9487,144323.0
2016-09-15 15:10:00,14.48,14.49,14.45,14.46,172303.0,10.9487,10.9563,10.926,10.9336,172303.0
2016-09-15 15:15:00,14.45,14.46,14.43,14.45,243325.0,10.926,10.9336,10.9109,10.926,243325.0
2016-09-15 15:20:00,14.45,14.46,14.44,14.45,90005.0,10.926,10.9336,10.9185,10.926,90005.0
2016-09-15 15:25:00,14.45,14.46,14.44,14.45,92371.0,10.926,10.9336,10.9185,10.926,92371.0
2016-09-15 15:30:00,14.46,14.47,14.45,14.46,89097.0,10.9336,10.9412,10.926,10.9336,89097.0
2016-09-15 15:35:00,14.47,14.5,14.46,14.5,87266.0,10.9412,10.9638,10.9336,10.9638,87266.0
2016-09-15 15:40:00,14.5,14.51,14.49,14.51,142941.0,10.9638,10.9714,10.9563,10.9714,142941.0
2016-09-15 15:45:00,14.51,14.51,14.49,14.5,283197.0,10.9714,10.9714,10.9563,10.9638,283197.0
2016-09-15 15:50:00,14.5,14.5,14.48,14.49,421236.0,10.9638,10.9638,10.9487,10.9563,421236.0
2016-09-15 15:55:00,14.49,14.52,14.48,14.51,735119.0,10.9563,10.979,10.9487,10.9714,735119.0
2016-09-16 09:30:00,14.74,14.8,14.64,14.75,2158244.0,11.1453,11.1907,11.0697,11.1529,2158244.0
2016-09-16 09:35:00,14.73,14.76,14.63,14.66,411642.0,11.1378,11.1604,11.0621,11.0848,411642.0
2016-09-16 09:40:00,14.66,14.75,14.63,14.74,448333.0,11.0848,11.1529,11.0621,11.1453,448333.0
2016-09-16 09:45:00,14.74,14.76,14.71,14.72,140760.0,11.1453,11.1604,11.1226,11.1302,140760.0
2016-09-16 09:50:00,14.72,14.72,14.65,14.66,109061.0,11.1302,11.1302,11.0773,11.0848,109061.0
2016-09-16 09:55:00,14.66,14.68,14.64,14.65,130493.0,11.0848,11.0999,11.0697,11.0773,130493.0
2016-09-16 10:00:00,14.65,14.66,14.57,14.59,170054.0,11.0773,11.0848,11.0168,11.0319,170054.0
2016-09-16 10:05:00,14.59,14.6,14.52,14.56,220641.0,11.0319,11.0395,10.979,11.0092,220641.0
2016-09-16 10:10:00,14.57,14.58,14.53,14.57,212919.0,11.0168,11.0243,10.9865,11.0168,212919.0
2016-09-16 10:15:00,14.57,14.62,14.56,14.61,211979.0,11.0168,11.0546,11.0092,11.047,211979.0
2016-09-16 10:20:00,14.61,14.63,14.6,14.62,71536.0,11.047,11.0621,11.0395,11.0546,71536.0
2016-09-16 10:25:00,14.62,14.62,14.52,14.55,150199.0,11.0546,11.0546,10.979,11.0017,150199.0
2016-09-16 10:30:00,14.54,14.55,14.5,14.51,110554.0,10.9941,11.0017,10.9638,10.9714,110554.0
2016-09-16 10:35:00,14.51,14.55,14.49,14.54,87314.0,10.9714,11.0017,10.9563,10.9941,87314.0
2016-09-16 10:40:00,14.55,14.59,14.53,14.58,64573.0,11.0017,11.0319,10.9865,11.0243,64573.0
2016-09-16 10:45:00,14.59,14.63,14.58,14.6,104093.0,11.0319,11.0621,11.0243,11.0395,104093.0
2016-09-16 10:50:00,14.6,14.61,14.58,14.59,50948.0,11.0395,11.047,11.0243,11.0319,50948.0
2016-09-16 10:55:00,14.58,14.59,14.53,14.54,73799.0,11.0243,11.0319,10.9865,10.9941,73799.0
2016-09-16 11:00:00,14.54,14.55,14.52,14.53,322641.0,10.9941,11.0017,10.979,10.9865,322641.0
2016-09-16 11:05:00,14.53,14.57,14.52,14.53,110009.0,10.9865,11.0168,10.979,10.9865,110009.0
2016-09-16 11:10:00,14.53,14.57,14.52,14.56,80594.0,10.9865,11.0168,10.979,11.0092,80594.0
2016-09-16 11:15:00,14.56,14.58,14.54,14.54,179070.0,11.0092,11.0243,10.9941,10.9941,179070.0
2016-09-16 11:20:00,14.54,14.59,14.54,14.59,69225.0,10.9941,11.0319,10.9941,11.0319,69225.0
2016-09-16 11:25:00,14.58,14.58,14.54,14.56,83439.0,11.0243,11.0243,10.9941,11.0092,83439.0
2016-09-16 11:30:00,14.56,14.56,14.53,14.54,47993.0,11.0092,11.0092,10.9865,10.9941,47993.0
2016-09-16 11:35:00,14.54,14.56,14.52,14.56,78052.0,10.9941,11.0092,10.979,11.0092,78052.0
2016-09-16 11:40:00,14.56,14.56,14.52,14.54,126346.0,11.0092,11.0092,10.979,10.9941,126346.0
2016-09-16 11:45:00,14.54,14.58,14.53,14.58,96713.0,10.9941,11.0243,10.9865,11.0243,96713.0
2016-09-16 11:50:00,14.58,14.59,14.56,14.58,50076.0,11.0243,11.0319,11.0092,11.0243,50076.0
2016-09-16 11:55:00,14.57,14.58,14.56,14.58,46041.0,11.0168,11.0243,11.0092,11.0243,46041.0
2016-09-16 12:00:00,14.58,14.6,14.56,14.6,79015.0,11.0243,11.0395,11.0092,11.0395,79015.0
2016-09-16 12:05:00,14.6,14.61,14.59,14.61,36899.0,11.0395,11.047,11.0319,11.047,36899.0
2016-09-16 12:10:00,14.61,14.62,14.57,14.57,55468.0,11.047,11.0546,11.0168,11.0168,55468.0
2016-09-16 12:15:00,14.58,14.59,14.57,14.58,28929.0,11.0243,11.0319,11.0168,11.0243,28929.0
2016-09-16 12:20:00,14.58,14.6,14.57,14.59,32895.0,11.0243,11.0395,11.0168,11.0319,32895.0
2016-09-16 12:25:00,14.59,14.59,14.56,14.57,65385.0,11.0319,11.0319,11.0092,11.0168,65385.0
2016-09-16 12:30:00,14.57,14.59,14.53,14.54,106861.0,11.0168,11.0319,10.9865,10.9941,106861.0
2016-09-16 12:35:00,14.55,14.56,14.54,14.54,67234.0,11.0017,11.0092,10.9941,10.9941,67234.0
2016-09-16 12:40:00,14.54,14.55,14.52,14.55,114512.0,10.9941,11.0017,10.979,11.0017,114512.0
2016-09-16 12:45:00,14.54,14.57,14.53,14.54,84702.0,10.9941,11.0168,10.9865,10.9941,84702.0
2016-09-16 12:50:00,14.54,14.55,14.53,14.54,53559.0,10.9941,11.0017,10.9865,10.9941,53559.0
2016-09-16 12:55:00,14.54,14.55,14.53,14.53,27464.0,10.9941,11.0017,10.9865,10.9865,27464.0
2016-09-16 13:00:00,14.54,14.54,14.53,14.54,18775.0,10.9941,10.9941,10.9865,10.9941,18775.0
2016-09-16 13:05:00,14.53,14.55,14.52,14.55,115478.0,10.9865,11.0017,10.979,11.0017,115478.0
2016-09-16 13:10:00,14.54,14.57,14.54,14.54,66817.0,10.9941,11.0168,10.9941,10.9941,66817.0
2016-09-16 13:15:00,14.53,14.56,14.53,14.56,70409.0,10.9865,11.0092,10.9865,11.0092,70409.0
2016-09-16 13:20:00,14.56,14.56,14.54,14.54,26365.0,11.0092,11.0092,10.9941,10.9941,26365.0
2016-09-16 13:25:00,14.55,14.55,14.52,14.54,63053.0,11.0017,11.0017,10.979,10.9941,63053.0
2016-09-16 13:30:00,14.53,14.55,14.53,14.54,34914.0,10.9865,11.0017,10.9865,10.9941,34914.0
2016-09-16 13:35:00,14.53,14.55,14.52,14.54,71650.0,10.9865,11.0017,10.979,10.9941,71650.0
2016-09-16 13:40:00,14.55,14.55,14.51,14.51,75408.0,11.0017,11.0017,10.9714,10.9714,75408.0
2016-09-16 13:45:00,14.51,14.52,14.49,14.49,47072.0,10.9714,10.979,10.9563,10.9563,47072.0
2016-09-16 13:50:00,14.5,14.52,14.49,14.52,161606.0,10.9638,10.979,10.9563,10.979,161606.0
2016-09-16 13:55:00,14.52,14.55,14.51,14.55,128237.0,10.979,11.0017,10.9714,11.0017,128237.0
2016-09-16 14:00:00,14.55,14.56,14.53,14.55,116611.0,11.0017,11.0092,10.9865,11.0017,116611.0
2016-09-16 14:05:00,14.56,14.57,14.55,14.57,42077.0,11.0092,11.0168,11.0017,11.0168,42077.0
2016-09-16 14:10:00,14.57,14.58,14.56,14.58,49673.0,11.0168,11.0243,11.0092,11.0243,49673.0
2016-09-16 14:15:00,14.57,14.58,14.55,14.56,66406.0,11.0168,11.0243,11.0017,11.0092,66406.0
2016-09-16 14:20:00,14.56,14.58,14.55,14.56,86787.0,11.0092,11.0243,11.0017,11.0092,86787.0
2016-09-16 14:25:00,14.56,14.57,14.56,14.57,37987.0,11.0092,11.0168,11.0092,11.0168,37987.0
2016-09-16 14:30:00,14.57,14.59,14.56,14.58,149411.0,11.0168,11.0319,11.0092,11.0243,149411.0
2016-09-16 14:35:00,14.58,14.59,14.56,14.57,56935.0,11.0243,11.0319,11.0092,11.0168,56935.0
2016-09-16 14:40:00,14.56,14.6,14.56,14.6,46479.0,11.0092,11.0395,11.0092,11.0395,46479.0
2016-09-16 14:45:00,14.6,14.61,14.58,14.59,85912.0,11.0395,11.047,11.0243,11.0319,85912.0
2016-09-16 14:50:00,14.59,14.6,14.57,14.58,42001.0,11.0319,11.0395,11.0168,11.0243,42001.0
2016-09-16 14:55:00,14.58,14.58,14.55,14.57,78352.0,11.0243,11.0243,11.0017,11.0168,78352.0
2016-09-16 15:00:00,14.57,14.59,14.56,14.58,61461.0,11.0168,11.0319,11.0092,11.0243,61461.0
2016-09-16 15:05:00,14.58,14.58,14.56,14.58,40829.0,11.0243,11.0243,11.0092,11.0243,40829.0
2016-09-16 15:10:00,14.58,14.58,14.54,14.58,119036.0,11.0243,11.0243,10.9941,11.0243,119036.0
2016-09-16 15:15:00,14.58,14.58,14.57,14.58,15556.0,11.0243,11.0243,11.0168,11.0243,15556.0
2016-09-16 15:20:00,14.58,14.58,14.55,14.55,110162.0,11.0243,11.0243,11.0017,11.0017,110162.0
2016-09-16 15:25:00,14.56,14.56,14.55,14.55,67464.0,11.0092,11.0092,11.0017,11.0017,67464.0
2016-09-16 15:30:00,14.56,14.59,14.55,14.59,403264.0,11.0092,11.0319,11.0017,11.0319,403264.0
2016-09-16 15:35:00,14.59,14.59,14.57,14.59,308127.0,11.0319,11.0319,11.0168,11.0319,308127.0
2016-09-16 15:40:00,14.59,14.59,14.55,14.56,213275.0,11.0319,11.0319,11.0017,11.0092,213275.0
2016-09-16 15:45:00,14.55,14.59,14.53,14.58,523159.0,11.0017,11.0319,10.9865,11.0243,523159.0
2016-09-16 15:50:00,14.58,14.58,14.54,14.54,316098.0,11.0243,11.0243,10.9941,10.9941,316098.0
2016-09-16 15:55:00,14.54,14.56,14.49,14.52,1975240.0,10.9941,11.0092,10.9563,10.979,1975240.0
2016-09-19 09:30:00,14.58,14.63,14.55,14.59,257239.0,11.0243,11.0621,11.0017,11.0319,257239.0
2016-09-19 09:35:00,14.59,14.64,14.59,14.62,63967.0,11.0319,11.0697,11.0319,11.0546,63967.0
2016-09-19 09:40:00,14.62,14.65,14.61,14.63,92377.0,11.0546,11.0773,11.047,11.0621,92377.0
2016-09-19 09:45:00,14.63,14.72,14.63,14.71,114845.0,11.0621,11.1302,11.0621,11.1226,114845.0
2016-09-19 09:50:00,14.71,14.73,14.69,14.69,136743.0,11.1226,11.1378,11.1075,11.1075,136743.0
2016-09-19 09:55:00,14.7,14.72,14.69,14.72,39739.0,11.1151,11.1302,11.1075,11.1302,39739.0
2016-09-19 10:00:00,14.71,14.74,14.71,14.74,66619.0,11.1226,11.1453,11.1226,11.1453,66619.0
2016-09-19 10:05:00,14.73,14.74,14.71,14.71,43970.0,11.1378,11.1453,11.1226,11.1226,43970.0
2016-09-19 10:10:00,14.72,14.72,14.7,14.7,56170.0,11.1302,11.1302,11.1151,11.1151,56170.0
2016-09-19 10:15:00,14.71,14.74,14.7,14.74,62432.0,11.1226,11.1453,11.1151,11.1453,62432.0
2016-09-19 10:20:00,14.74,14.74,14.71,14.71,52267.0,11.1453,11.1453,11.1226,11.1226,52267.0
2016-09-19 10:25:00,14.72,14.72,14.66,14.69,212377.0,11.1302,11.1302,11.0848,11.1075,212377.0
2016-09-19 10:30:00,14.68,14.69,14.65,14.65,100944.0,11.0999,11.1075,11.0773,11.0773,100944.0
2016-09-19 10:35:00,14.65,14.66,14.63,14.65,102143.0,11.0773,11.0848,11.0621,11.0773,102143.0
2016-09-19 10:40:00,14.64,14.65,14.63,14.64,97886.0,11.0697,11.0773,11.0621,11.0697,97886.0
2016-09-19 10:45:00,14.63,14.64,14.62,14.64,62863.0,11.0621,11.0697,11.0546,11.0697,62863.0
2016-09-19 10:50:00,14.63,14.66,14.63,14.65,105844.0,11.0621,11.0848,11.0621,11.0773,105844.0
2016-09-19 10:55:00,14.65,14.65,14.62,14.63,101392.0,11.0773,11.0773,11.0546,11.0621,101392.0
2016-09-19 11:00:00,14.63,14.65,14.62,14.64,42575.0,11.0621,11.0773,11.0546,11.0697,42575.0
2016-09-19 11:05:00,14.64,14.69,14.64,14.68,73573.0,11.0697,11.1075,11.0697,11.0999,73573.0
2016-09-19 11:10:00,14.68,14.68,14.67,14.68,38230.0,11.0999,11.0999,11.0924,11.0999,38230.0
2016-09-19 11:15:00,14.68,14.69,14.67,14.69,38199.0,11.0999,11.1075,11.0924,11.1075,38199.0
2016-09-19 11:20:00,14.69,14.7,14.65,14.66,85902.0,11.1075,11.1151,11.0773,11.0848,85902.0
2016-09-19 11:25:00,14.65,14.67,14.64,14.66,55805.0,11.0773,11.0924,11.0697,11.0848,55805.0
2016-09-19 11:30:00,14.67,14.71,14.66,14.71,91522.0,11.0924,11.1226,11.0848,11.1226,91522.0
2016-09-19 11:35:00,14.71,14.71,14.69,14.69,49379.0,11.1226,11.1226,11.1075,11.1075,49379.0
2016-09-19 11:40:00,14.69,14.71,14.68,14.69,21283.0,11.1075,11.1226,11.0999,11.1075,21283.0
2016-09-19 11:45:00,14.69,14.7,14.68,14.69,61640.0,11.1075,11.1151,11.0999,11.1075,61640.0
2016-09-19 11:50:00,14.7,14.71,14.68,14.71,19184.0,11.1151,11.1226,11.0999,11.1226,19184.0
2016-09-19 11:55:00,14.7,14.73,14.69,14.71,46021.0,11.1151,11.1378,11.1075,11.1226,46021.0
2016-09-19 12:00:00,14.72,14.72,14.7,14.71,29716.0,11.1302,11.1302,11.1151,11.1226,29716.0
2016-09-19 12:05:00,14.71,14.71,14.69,14.69,33721.0,11.1226,11.1226,11.1075,11.1075,33721.0
2016-09-19 12:10:00,14.69,14.69,14.64,14.66,127461.0,11.1075,11.1075,11.0697,11.0848,127461.0
2016-09-19 12:15:00,14.66,14.66,14.63,14.65,138157.0,11.0848,11.0848,11.0621,11.0773,138157.0
2016-09-19 12:20:00,14.64,14.65,14.62,14.64,108447.0,11.0697,11.0773,11.0546,11.0697,108447.0
2016-09-19 12:25:00,14.64,14.67,14.63,14.67,46739.0,11.0697,11.0924,11.0621,11.0924,46739.0
2016-09-19 12:30:00,14.66,14.68,14.66,14.67,55799.0,11.0848,11.0999,11.0848,11.0924,55799.0
2016-09-19 12:35:00,14.67,14.68,14.65,14.66,51610.0,11.0924,11.0999,11.0773,11.0848,51610.0
2016-09-19 12:40:00,14.66,14.66,14.64,14.65,25070.0,11.0848,11.0848,11.0697,11.0773,25070.0
2016-09-19 12:45:00,14.65,14.66,14.64,14.65,23375.0,11.0773,11.0848,11.0697,11.0773,23375.0
2016-09-19 12:50:00,14.65,14.65,14.63,14.64,18749.0,11.0773,11.0773,11.0621,11.0697,18749.0
2016-09-19 12:55:00,14.64,14.64,14.61,14.62,206632.0,11.0697,11.0697,11.047,11.0546,206632.0
2016-09-19 13:00:00,14.61,14.62,14.59,14.6,51245.0,11.047,11.0546,11.0319,11.0395,51245.0
2016-09-19 13:05:00,14.61,14.63,14.6,14.62,23414.0,11.047,11.0621,11.0395,11.0546,23414.0
2016-09-19 13:10:00,14.62,14.62,14.61,14.62,18536.0,11.0546,11.0546,11.047,11.0546,18536.0
2016-09-19 13:15:00,14.61,14.62,14.6,14.61,39322.0,11.047,11.0546,11.0395,11.047,39322.0
2016-09-19 13:20:00,14.61,14.61,14.58,14.6,51666.0,11.047,11.047,11.0243,11.0395,51666.0
2016-09-19 13:25:00,14.6,14.61,14.59,14.6,29722.0,11.0395,11.047,11.0319,11.0395,29722.0
2016-09-19 13:30:00,14.6,14.61,14.56,14.56,149939.0,11.0395,11.047,11.0092,11.0092,149939.0
2016-09-19 13:35:00,14.56,14.57,14.53,14.57,47889.0,11.0092,11.0168,10.9865,11.0168,47889.0
2016-09-19 13:40:00,14.56,14.58,14.56,14.56,16610.0,11.0092,11.0243,11.0092,11.0092,16610.0
2016-09-19 13:45:00,14.56,14.59,14.55,14.59,17421.0,11.0092,11.0319,11.0017,11.0319,17421.0
2016-09-19 13:50:00,14.58,14.6,14.57,14.6,28894.0,11.0243,11.0395,11.0168,11.0395,28894.0
2016-09-19 13:55:00,14.6,14.62,14.59,14.62,23092.0,11.0395,11.0546,11.0319,11.0546,23092.0
2016-09-19 14:00:00,14.62,14.64,14.61,14.63,53371.0,11.0546,11.0697,11.047,11.0621,53371.0
2016-09-19 14:05:00,14.63,14.64,14.62,14.63,18146.0,11.0621,11.0697,11.0546,11.0621,18146.0
2016-09-19 14:10:00,14.63,14.65,14.62,14.64,49234.0,11.0621,11.0773,11.0546,11.0697,49234.0
2016-09-19 14:15:00,14.64,14.65,14.64,14.64,16276.0,11.0697,11.0773,11.0697,11.0697,16276.0
2016-09-19 14:20:00,14.64,14.65,14.63,14.64,31869.0,11.0697,11.0773,11.0621,11.0697,31869.0
2016-09-19 14:25:00,14.64,14.65,14.63,14.65,17089.0,11.0697,11.0773,11.0621,11.0773,17089.0
2016-09-19 14:30:00,14.65,14.66,14.64,14.65,69070.0,11.0773,11.0848,11.0697,11.0773,69070.0
2016-09-19 14:35:00,14.65,14.66,14.64,14.65,72652.0,11.0773,11.0848,11.0697,11.0773,72652.0
2016-09-19 14:40:00,14.65,14.65,14.64,14.64,14370.0,11.0773,11.0773,11.0697,11.0697,14370.0
2016-09-19 14:45:00,14.64,14.67,14.64,14.67,35063.0,11.0697,11.0924,11.0697,11.0924,35063.0
2016-09-19 14:50:00,14.66,14.68,14.66,14.66,39495.0,11.0848,11.0999,11.0848,11.0848,39495.0
2016-09-19 14:55:00,14.66,14.67,14.65,14.67,27512.0,11.0848,11.0924,11.0773,11.0924,27512.0
2016-09-19 15:00:00,14.66,14.67,14.64,14.64,65790.0,11.0848,11.0924,11.0697,11.0697,65790.0
2016-09-19 15:05:00,14.64,14.65,14.63,14.63,41639.0,11.0697,11.0773,11.0621,11.0621,41639.0
2016-09-19 15:10:00,14.63,14.65,14.63,14.65,142477.0,11.0621,11.0773,11.0621,11.0773,142477.0
2016-09-19 15:15:00,14.65,14.65,14.61,14.62,100876.0,11.0773,11.0773,11.047,11.0546,100876.0
2016-09-19 15:20:00,14.61,14.63,14.61,14.63,74843.0,11.047,11.0621,11.047,11.0621,74843.0
2016-09-19 15:25:00,14.63,14.64,14.61,14.61,76405.0,11.0621,11.0697,11.047,11.047,76405.0
2016-09-19 15:30:00,14.61,14.62,14.58,14.59,128657.0,11.047,11.0546,11.0243,11.0319,128657.0
2016-09-19 15:35:00,14.59,14.61,14.58,14.6,115166.0,11.0319,11.047,11.0243,11.0395,115166.0
2016-09-19 15:40:00,14.6,14.62,14.59,14.61,139296.0,11.0395,11.0546,11.0319,11.047,139296.0
2016-09-19 15:45:00,14.61,14.61,14.57,14.58,148212.0,11.047,11.047,11.0168,11.0243,148212.0
2016-09-19 15:50:00,14.58,14.59,14.57,14.59,225617.0,11.0243,11.0319,11.0168,11.0319,225617.0
2016-09-19 15:55:00,14.59,14.59,14.56,14.56,572007.0,11.0319,11.0319,11.0092,11.0092,572007.0
2016-09-20 09:30:00,14.64,14.66,14.6,14.64,206488.0,11.0697,11.0848,11.0395,11.0697,206488.0
2016-09-20 09:35:00,14.65,14.66,14.57,14.58,113164.0,11.0773,11.0848,11.0168,11.0243,113164.0
2016-09-20 09:40:00,14.58,14.61,14.56,14.57,91208.0,11.0243,11.047,11.0092,11.0168,91208.0
2016-09-20 09:45:00,14.58,14.61,14.55,14.6,88761.0,11.0243,11.047,11.0017,11.0395,88761.0
2016-09-20 09:50:00,14.6,14.67,14.6,14.66,105069.0,11.0395,11.0924,11.0395,11.0848,105069.0
2016-09-20 09:55:00,14.65,14.66,14.63,14.65,69460.0,11.0773,11.0848,11.0621,11.0773,69460.0
2016-09-20 10:00:00,14.65,14.67,14.61,14.62,91164.0,11.0773,11.0924,11.047,11.0546,91164.0
2016-09-20 10:05:00,14.63,14.64,14.6,14.6,60293.0,11.0621,11.0697,11.0395,11.0395,60293.0
2016-09-20 10:10:00,14.61,14.61,14.57,14.59,67836.0,11.047,11.047,11.0168,11.0319,67836.0
2016-09-20 10:15:00,14.58,14.6,14.56,14.6,42398.0,11.0243,11.0395,11.0092,11.0395,42398.0
2016-09-20 10:20:00,14.6,14.6,14.56,14.57,142297.0,11.0395,11.0395,11.0092,11.0168,142297.0
2016-09-20 10:25:00,14.56,14.58,14.56,14.58,46604.0,11.0092,11.0243,11.0092,11.0243,46604.0
2016-09-20 10:30:00,14.58,14.6,14.55,14.55,98813.0,11.0243,11.0395,11.0017,11.0017,98813.0
2016-09-20 10:35:00,14.56,14.57,14.52,14.53,88560.0,11.0092,11.0168,10.979,10.9865,88560.0
2016-09-20 10:40:00,14.53,14.55,14.52,14.54,28389.0,10.9865,11.0017,10.979,10.9941,28389.0
2016-09-20 10:45:00,14.54,14.58,14.54,14.57,36711.0,10.9941,11.0243,10.9941,11.0168,36711.0
2016-09-20 10:50:00,14.58,14.6,14.58,14.59,44286.0,11.0243,11.0395,11.0243,11.0319,44286.0
2016-09-20 10:55:00,14.58,14.59,14.57,14.58,44196.0,11.0243,11.0319,11.0168,11.0243,44196.0
2016-09-20 11:00:00,14.57,14.59,14.56,14.59,44468.0,11.0168,11.0319,11.0092,11.0319,44468.0
2016-09-20 11:05:00,14.59,14.63,14.59,14.63,42685.0,11.0319,11.0621,11.0319,11.0621,42685.0
2016-09-20 11:10:00,14.63,14.64,14.62,14.63,28358.0,11.0621,11.0697,11.0546,11.0621,28358.0
2016-09-20 11:15:00,14.63,14.63,14.61,14.62,47324.0,11.0621,11.0621,11.047,11.0546,47324.0
2016-09-20 11:20:00,14.63,14.64,14.61,14.63,59167.0,11.0621,11.0697,11.047,11.0621,59167.0
2016-09-20 11:25:00,14.63,14.63,14.59,14.61,81527.0,11.0621,11.0621,11.0319,11.047,81527.0
2016-09-20 11:30:00,14.62,14.64,14.59,14.61,34054.0,11.0546,11.0697,11.0319,11.047,34054.0
2016-09-20 11:35:00,14.61,14.62,14.6,14.6,50989.0,11.047,11.0546,11.0395,11.0395,50989.0
2016-09-20 11:40:00,14.61,14.62,14.6,14.61,14742.0,11.047,11.0546,11.0395,11.047,14742.0
2016-09-20 11:45:00,14.62,14.63,14.6,14.63,35526.0,11.0546,11.0621,11.0395,11.0621,35526.0
2016-09-20 11:50:00,14.63,14.63,14.62,14.63,15772.0,11.0621,11.0621,11.0546,11.0621,15772.0
2016-09-20 11:55:00,14.63,14.65,14.59,14.6,129923.0,11.0621,11.0773,11.0319,11.0395,129923.0
2016-09-20 12:00:00,14.6,14.61,14.59,14.61,58643.0,11.0395,11.047,11.0319,11.047,58643.0
2016-09-20 12:05:00,14.61,14.62,14.59,14.62,69781.0,11.047,11.0546,11.0319,11.0546,69781.0
2016-09-20 12:10:00,14.62,14.63,14.59,14.59,57612.0,11.0546,11.0621,11.0319,11.0319,57612.0
2016-09-20 12:15:00,14.6,14.61,14.58,14.61,51583.0,11.0395,11.047,11.0243,11.047,51583.0
2016-09-20 12:20:00,14.6,14.61,14.6,14.61,12870.0,11.0395,11.047,11.0395,11.047,12870.0
2016-09-20 12:25:00,14.61,14.63,14.6,14.62,35195.0,11.047,11.0621,11.0395,11.0546,35195.0
2016-09-20 12:30:00,14.62,14.63,14.6,14.6,38570.0,11.0546,11.0621,11.0395,11.0395,38570.0
2016-09-20 12:35:00,14.6,14.61,14.57,14.61,85212.0,11.0395,11.047,11.0168,11.047,85212.0
2016-09-20 12:40:00,14.61,14.61,14.59,14.6,25301.0,11.047,11.047,11.0319,11.0395,25301.0
2016-09-20 12:45:00,14.6,14.6,14.57,14.57,111244.0,11.0395,11.0395,11.0168,11.0168,111244.0
2016-09-20 12:50:00,14.57,14.59,14.57,14.59,38188.0,11.0168,11.0319,11.0168,11.0319,38188.0
2016-09-20 12:55:00,14.58,14.59,14.55,14.55,37363.0,11.0243,11.0319,11.0017,11.0017,37363.0
2016-09-20 13:00:00,14.56,14.57,14.54,14.54,76027.0,11.0092,11.0168,10.9941,10.9941,76027.0
2016-09-20 13:05:00,14.55,14.58,14.55,14.58,49303.0,11.0017,11.0243,11.0017,11.0243,49303.0
2016-09-20 13:10:00,14.58,14.59,14.56,14.59,61597.0,11.0243,11.0319,11.0092,11.0319,61597.0
2016-09-20 13:15:00,14.59,14.6,14.58,14.6,49539.0,11.0319,11.0395,11.0243,11.0395,49539.0
2016-09-20 13:20:00,14.6,14.6,14.56,14.57,63314.0,11.0395,11.0395,11.0092,11.0168,63314.0
2016-09-20 13:25:00,14.57,14.57,14.56,14.57,18216.0,11.0168,11.0168,11.0092,11.0168,18216.0
2016-09-20 13:30:00,14.57,14.58,14.56,14.58,42166.0,11.0168,11.0243,11.0092,11.0243,42166.0
2016-09-20 13:35:00,14.58,14.6,14.57,14.59,40715.0,11.0243,11.0395,11.0168,11.0319,40715.0
2016-09-20 13:40:00,14.59,14.6,14.58,14.6,53643.0,11.0319,11.0395,11.0243,11.0395,53643.0
2016-09-20 13:45:00,14.6,14.6,14.58,14.59,45117.0,11.0395,11.0395,11.0243,11.0319,45117.0
2016-09-20 13:50:00,14.58,14.59,14.58,14.59,25832.0,11.0243,11.0319,11.0243,11.0319,25832.0
2016-09-20 13:55:00,14.58,14.6,14.58,14.6,58684.0,11.0243,11.0395,11.0243,11.0395,58684.0
2016-09-20 14:00:00,14.59,14.6,14.57,14.58,55845.0,11.0319,11.0395,11.0168,11.0243,55845.0
2016-09-20 14:05:00,14.58,14.6,14.58,14.6,48302.0,11.0243,11.0395,11.0243,11.0395,48302.0
2016-09-20 14:10:00,14.6,14.61,14.6,14.61,25982.0,11.0395,11.047,11.0395,11.047,25982.0
2016-09-20 14:15:00,14.6,14.61,14.58,14.59,55681.0,11.0395,11.047,11.0243,11.0319,55681.0
2016-09-20 14:20:00,14.59,14.6,14.57,14.58,46487.0,11.0319,11.0395,11.0168,11.0243,46487.0
2016-09-20 14:25:00,14.58,14.59,14.57,14.59,35327.0,11.0243,11.0319,11.0168,11.0319,35327.0
2016-09-20 14:30:00,14.59,14.59,14.57,14.58,34596.0,11.0319,11.0319,11.0168,11.0243,34596.0
2016-09-20 14:35:00,14.58,14.58,14.57,14.58,32574.0,11.0243,11.0243,11.0168,11.0243,32574.0
2016-09-20 14:40:00,14.58,14.59,14.57,14.59,34699.0,11.0243,11.0319,11.0168,11.0319,34699.0
2016-09-20 14:45:00,14.58,14.59,14.58,14.59,34067.0,11.0243,11.0319,11.0243,11.0319,34067.0
2016-09-20 14:50:00,14.59,14.59,14.58,14.59,25160.0,11.0319,11.0319,11.0243,11.0319,25160.0
2016-09-20 14:55:00,14.58,14.6,14.58,14.6,51105.0,11.0243,11.0395,11.0243,11.0395,51105.0
2016-09-20 15:00:00,14.6,14.61,14.59,14.61,50008.0,11.0395,11.047,11.0319,11.047,50008.0
2016-09-20 15:05:00,14.61,14.61,14.6,14.61,34988.0,11.047,11.047,11.0395,11.047,34988.0
2016-09-20 15:10:00,14.61,14.62,14.6,14.62,37879.0,11.047,11.0546,11.0395,11.0546,37879.0
2016-09-20 15:15:00,14.62,14.63,14.6,14.61,86869.0,11.0546,11.0621,11.0395,11.047,86869.0
2016-09-20 15:20:00,14.61,14.62,14.6,14.61,40783.0,11.047,11.0546,11.0395,11.047,40783.0
2016-09-20 15:25:00,14.62,14.63,14.61,14.63,74606.0,11.0546,11.0621,11.047,11.0621,74606.0
2016-09-20 15:30:00,14.63,14.63,14.6,14.6,101267.0,11.0621,11.0621,11.0395,11.0395,101267.0
2016-09-20 15:35:00,14.61,14.61,14.6,14.61,52380.0,11.047,11.047,11.0395,11.047,52380.0
2016-09-20 15:40:00,14.61,14.61,14.58,14.58,170489.0,11.047,11.047,11.0243,11.0243,170489.0
2016-09-20 15:45:00,14.58,14.59,14.55,14.56,240871.0,11.0243,11.0319,11.0017,11.0092,240871.0
2016-09-20 15:50:00,14.55,14.56,14.55,14.56,314217.0,11.0017,11.0092,11.0017,11.0092,314217.0
2016-09-20 15:55:00,14.56,14.56,14.54,14.55,542151.0,11.0092,11.0092,10.9941,11.0017,542151.0
2016-09-21 09:30:00,14.63,14.72,14.62,14.72,390343.0,11.0621,11.1302,11.0546,11.1302,390343.0
2016-09-21 09:35:00,14.71,14.78,14.71,14.78,152280.0,11.1226,11.1756,11.1226,11.1756,152280.0
2016-09-21 09:40:00,14.78,14.82,14.73,14.74,223597.0,11.1756,11.2058,11.1378,11.1453,223597.0
2016-09-21 09:45:00,14.74,14.78,14.73,14.78,144370.0,11.1453,11.1756,11.1378,11.1756,144370.0
2016-09-21 09:50:00,14.78,14.85,14.78,14.83,175322.0,11.1756,11.2285,11.1756,11.2134,175322.0
2016-09-21 09:55:00,14.82,14.86,14.82,14.86,220430.0,11.2058,11.2361,11.2058,11.2361,220430.0
2016-09-21 10:00:00,14.86,14.88,14.82,14.84,160680.0,11.2361,11.2512,11.2058,11.2209,160680.0
2016-09-21 10:05:00,14.85,14.87,14.84,14.84,100658.0,11.2285,11.2436,11.2209,11.2209,100658.0
2016-09-21 10:10:00,14.85,14.85,14.83,14.84,83401.0,11.2285,11.2285,11.2134,11.2209,83401.0
2016-09-21 10:15:00,14.85,14.86,14.82,14.84,127111.0,11.2285,11.2361,11.2058,11.2209,127111.0
2016-09-21 10:20:00,14.84,14.85,14.83,14.85,62103.0,11.2209,11.2285,11.2134,11.2285,62103.0
2016-09-21 10:25:00,14.85,14.85,14.83,14.84,95056.0,11.2285,11.2285,11.2134,11.2209,95056.0
2016-09-21 10:30:00,14.85,14.87,14.82,14.82,175217.0,11.2285,11.2436,11.2058,11.2058,175217.0
2016-09-21 10:35:00,14.82,14.84,14.8,14.83,83249.0,11.2058,11.2209,11.1907,11.2134,83249.0
2016-09-21 10:40:00,14.82,14.86,14.82,14.85,48298.0,11.2058,11.2361,11.2058,11.2285,48298.0
2016-09-21 10:45:00,14.85,14.86,14.81,14.83,90591.0,11.2285,11.2361,11.1982,11.2134,90591.0
2016-09-21 10:50:00,14.82,14.83,14.81,14.81,52179.0,11.2058,11.2134,11.1982,11.1982,52179.0
2016-09-21 10:55:00,14.82,14.82,14.77,14.78,98014.0,11.2058,11.2058,11.168,11.1756,98014.0
2016-09-21 11:00:00,14.78,14.8,14.76,14.8,102846.0,11.1756,11.1907,11.1604,11.1907,102846.0
2016-09-21 11:05:00,14.8,14.83,14.79,14.8,76870.0,11.1907,11.2134,11.1831,11.1907,76870.0
2016-09-21 11:10:00,14.8,14.8,14.78,14.79,40132.0,11.1907,11.1907,11.1756,11.1831,40132.0
2016-09-21 11:15:00,14.8,14.8,14.78,14.8,31113.0,11.1907,11.1907,11.1756,11.1907,31113.0
2016-09-21 11:20:00,14.8,14.81,14.79,14.81,20094.0,11.1907,11.1982,11.1831,11.1982,20094.0
2016-09-21 11:25:00,14.81,14.81,14.8,14.81,43974.0,11.1982,11.1982,11.1907,11.1982,43974.0
2016-09-21 11:30:00,14.81,14.81,14.77,14.79,126253.0,11.1982,11.1982,11.168,11.1831,126253.0
2016-09-21 11:35:00,14.78,14.81,14.78,14.81,50428.0,11.1756,11.1982,11.1756,11.1982,50428.0
2016-09-21 11:40:00,14.81,14.83,14.79,14.79,90528.0,11.1982,11.2134,11.1831,11.1831,90528.0
2016-09-21 11:45:00,14.79,14.82,14.79,14.82,51943.0,11.1831,11.2058,11.1831,11.2058,51943.0
2016-09-21 11:50:00,14.82,14.83,14.79,14.81,74842.0,11.2058,11.2134,11.1831,11.1982,74842.0
2016-09-21 11:55:00,14.81,14.84,14.8,14.84,32966.0,11.1982,11.2209,11.1907,11.2209,32966.0
2016-09-21 12:00:00,14.84,14.85,14.82,14.85,70734.0,11.2209,11.2285,11.2058,11.2285,70734.0
2016-09-21 12:05:00,14.85,14.86,14.82,14.82,143919.0,11.2285,11.2361,11.2058,11.2058,143919.0
2016-09-21 12:10:00,14.82,14.83,14.79,14.79,76402.0,11.2058,11.2134,11.1831,11.1831,76402.0
2016-09-21 12:15:00,14.79,14.8,14.76,14.76,98921.0,11.1831,11.1907,11.1604,11.1604,98921.0
2016-09-21 12:20:00,14.77,14.8,14.77,14.79,62332.0,11.168,11.1907,11.168,11.1831,62332.0
2016-09-21 12:25:00,14.8,14.8,14.76,14.77,90109.0,11.1907,11.1907,11.1604,11.168,90109.0
2016-09-21 12:30:00,14.77,14.79,14.77,14.77,85352.0,11.168,11.1831,11.168,11.168,85352.0
2016-09-21 12:35:00,14.78,14.8,14.76,14.77,91595.0,11.1756,11.1907,11.1604,11.168,91595.0
2016-09-21 12:40:00,14.77,14.77,14.74,14.75,163047.0,11.168,11.168,11.1453,11.1529,163047.0
2016-09-21 12:45:00,14.74,14.76,14.74,14.75,131667.0,11.1453,11.1604,11.1453,11.1529,131667.0
2016-09-21 12:50:00,14.75,14.79,14.74,14.79,106791.0,11.1529,11.1831,11.1453,11.1831,106791.0
2016-09-21 12:55:00,14.79,14.8,14.77,14.79,74089.0,11.1831,11.1907,11.168,11.1831,74089.0
2016-09-21 13:00:00,14.79,14.83,14.79,14.83,130590.0,11.1831,11.2134,11.1831,11.2134,130590.0
2016-09-21 13:05:00,14.83,14.84,14.82,14.82,79159.0,11.2134,11.2209,11.2058,11.2058,79159.0
2016-09-21 13:10:00,14.83,14.83,14.81,14.83,68422.0,11.2134,11.2134,11.1982,11.2134,68422.0
2016-09-21 13:15:00,14.83,14.83,14.82,14.83,30246.0,11.2134,11.2134,11.2058,11.2134,30246.0
2016-09-21 13:20:00,14.83,14.83,14.82,14.83,41563.0,11.2134,11.2134,11.2058,11.2134,41563.0
2016-09-21 13:25:00,14.83,14.84,14.82,14.84,49457.0,11.2134,11.2209,11.2058,11.2209,49457.0
2016-09-21 13:30:00,14.84,14.85,14.81,14.82,163814.0,11.2209,11.2285,11.1982,11.2058,163814.0
2016-09-21 13:35:00,14.82,14.82,14.79,14.81,83692.0,11.2058,11.2058,11.1831,11.1982,83692.0
2016-09-21 13:40:00,14.81,14.82,14.8,14.82,47124.0,11.1982,11.2058,11.1907,11.2058,47124.0
2016-09-21 13:45:00,14.82,14.85,14.81,14.82,112721.0,11.2058,11.2285,11.1982,11.2058,112721.0
2016-09-21 13:50:00,14.82,14.82,14.81,14.82,26721.0,11.2058,11.2058,11.1982,11.2058,26721.0
2016-09-21 13:55:00,14.82,14.85,14.8,14.81,155676.0,11.2058,11.2285,11.1907,11.1982,155676.0
2016-09-21 14:00:00,14.81,14.86,14.77,14.83,350248.0,11.1982,11.2361,11.168,11.2134,350248.0
2016-09-21 14:05:00,14.84,14.88,14.83,14.87,146557.0,11.2209,11.2512,11.2134,11.2436,146557.0
2016-09-21 14:10:00,14.87,14.9,14.85,14.86,182958.0,11.2436,11.2663,11.2285,11.2361,182958.0
2016-09-21 14:15:00,14.86,14.88,14.82,14.85,164424.0,11.2361,11.2512,11.2058,11.2285,164424.0
2016-09-21 14:20:00,14.84,14.87,14.81,14.81,103518.0,11.2209,11.2436,11.1982,11.1982,103518.0
2016-09-21 14:25:00,14.8,14.83,14.79,14.82,122889.0,11.1907,11.2134,11.1831,11.2058,122889.0
2016-09-21 14:30:00,14.81,14.84,14.81,14.83,63077.0,11.1982,11.2209,11.1982,11.2134,63077.0
2016-09-21 14:35:00,14.82,14.89,14.82,14.87,137490.0,11.2058,11.2587,11.2058,11.2436,137490.0
2016-09-21 14:40:00,14.86,14.9,14.86,14.88,164878.0,11.2361,11.2663,11.2361,11.2512,164878.0
2016-09-21 14:45:00,14.88,14.91,14.87,14.89,207584.0,11.2512,11.2739,11.2436,11.2587,207584.0
2016-09-21 14:50:00,14.9,14.91,14.88,14.89,96096.0,11.2663,11.2739,11.2512,11.2587,96096.0
2016-09-21 14:55:00,14.89,14.95,14.88,14.93,145936.0,11.2587,11.3041,11.2512,11.289,145936.0
2016-09-21 15:00:00,14.94,14.94,14.9,14.91,160123.0,11.2965,11.2965,11.2663,11.2739,160123.0
2016-09-21 15:05:00,14.91,14.94,14.91,14.93,121097.0,11.2739,11.2965,11.2739,11.289,121097.0
2016-09-21 15:10:00,14.93,14.96,14.93,14.96,74468.0,11.289,11.3117,11.289,11.3117,74468.0
2016-09-21 15:15:00,14.96,14.98,14.93,14.94,187515.0,11.3117,11.3268,11.289,11.2965,187515.0
2016-09-21 15:20:00,14.94,14.97,14.93,14.95,99350.0,11.2965,11.3192,11.289,11.3041,99350.0
2016-09-21 15:25:00,14.94,14.96,14.93,14.95,98586.0,11.2965,11.3117,11.289,11.3041,98586.0
2016-09-21 15:30:00,14.95,14.97,14.94,14.96,108220.0,11.3041,11.3192,11.2965,11.3117,108220.0
2016-09-21 15:35:00,14.96,14.98,14.95,14.98,177884.0,11.3117,11.3268,11.3041,11.3268,177884.0
2016-09-21 15:40:00,14.98,14.99,14.97,14.99,253087.0,11.3268,11.3343,11.3192,11.3343,253087.0
2016-09-21 15:45:00,14.99,15.0,14.97,14.99,235631.0,11.3343,11.3419,11.3192,11.3343,235631.0
2016-09-21 15:50:00,14.99,15.0,14.98,14.98,244831.0,11.3343,11.3419,11.3268,11.3268,244831.0
2016-09-21 15:55:00,14.99,15.0,14.97,14.98,614166.0,11.3343,11.3419,11.3192,11.3268,614166.0
2016-09-22 09:30:00,14.98,15.07,14.93,14.95,884656.0,11.3268,11.3948,11.289,11.3041,884656.0
2016-09-22 09:35:00,14.96,15.0,14.95,14.98,144320.0,11.3117,11.3419,11.3041,11.3268,144320.0
2016-09-22 09:40:00,14.98,15.02,14.98,15.01,106372.0,11.3268,11.357,11.3268,11.3495,106372.0
2016-09-22 09:45:00,15.01,15.08,15.01,15.07,99566.0,11.3495,11.4024,11.3495,11.3948,99566.0
2016-09-22 09:50:00,15.07,15.11,15.06,15.11,131544.0,11.3948,11.4251,11.3873,11.4251,131544.0
2016-09-22 09:55:00,15.11,15.17,15.1,15.15,248517.0,11.4251,11.4705,11.4175,11.4553,248517.0
2016-09-22 10:00:00,15.14,15.15,15.1,15.11,138944.0,11.4478,11.4553,11.4175,11.4251,138944.0
2016-09-22 10:05:00,15.12,15.12,15.08,15.08,220049.0,11.4326,11.4326,11.4024,11.4024,220049.0
2016-09-22 10:10:00,15.07,15.09,15.06,15.09,160041.0,11.3948,11.41,11.3873,11.41,160041.0
2016-09-22 10:15:00,15.09,15.11,15.07,15.1,61048.0,11.41,11.4251,11.3948,11.4175,61048.0
2016-09-22 10:20:00,15.1,15.11,15.06,15.09,79195.0,11.4175,11.4251,11.3873,11.41,79195.0
2016-09-22 10:25:00,15.1,15.14,15.09,15.13,42269.0,11.4175,11.4478,11.41,11.4402,42269.0
2016-09-22 10:30:00,15.13,15.14,15.1,15.13,104828.0,11.4402,11.4478,11.4175,11.4402,104828.0
2016-09-22 10:35:00,15.13,15.13,15.08,15.09,48145.0,11.4402,11.4402,11.4024,11.41,48145.0
2016-09-22 10:40:00,15.09,15.11,15.07,15.08,76175.0,11.41,11.4251,11.3948,11.4024,76175.0
2016-09-22 10:45:00,15.08,15.09,15.07,15.08,32807.0,11.4024,11.41,11.3948,11.4024,32807.0
2016-09-22 10:50:00,15.08,15.08,15.03,15.05,96454.0,11.4024,11.4024,11.3646,11.3797,96454.0
2016-09-22 10:55:00,15.05,15.07,15.04,15.06,62208.0,11.3797,11.3948,11.3722,11.3873,62208.0
2016-09-22 11:00:00,15.06,15.07,15.05,15.05,63355.0,11.3873,11.3948,11.3797,11.3797,63355.0
2016-09-22 11:05:00,15.05,15.07,15.04,15.06,66021.0,11.3797,11.3948,11.3722,11.3873,66021.0
2016-09-22 11:10:00,15.06,15.06,15.04,15.06,123671.0,11.3873,11.3873,11.3722,11.3873,123671.0
2016-09-22 11:15:00,15.06,15.06,15.03,15.06,63506.0,11.3873,11.3873,11.3646,11.3873,63506.0
2016-09-22 11:20:00,15.06,15.06,15.03,15.05,52064.0,11.3873,11.3873,11.3646,11.3797,52064.0
2016-09-22 11:25:00,15.05,15.07,15.03,15.05,155899.0,11.3797,11.3948,11.3646,11.3797,155899.0
2016-09-22 11:30:00,15.05,15.07,15.04,15.07,39459.0,11.3797,11.3948,11.3722,11.3948,39459.0
2016-09-22 11:35:00,15.07,15.07,15.06,15.07,18585.0,11.3948,11.3948,11.3873,11.3948,18585.0
2016-09-22 11:40:00,15.07,15.07,15.06,15.07,53029.0,11.3948,11.3948,11.3873,11.3948,53029.0
2016-09-22 11:45:00,15.07,15.07,15.04,15.06,159430.0,11.3948,11.3948,11.3722,11.3873,159430.0
2016-09-22 11:50:00,15.06,15.06,15.02,15.03,99956.0,11.3873,11.3873,11.357,11.3646,99956.0
2016-09-22 11:55:00,15.03,15.04,15.0,15.03,112183.0,11.3646,11.3722,11.3419,11.3646,112183.0
2016-09-22 12:00:00,15.04,15.06,15.03,15.06,43986.0,11.3722,11.3873,11.3646,11.3873,43986.0
2016-09-22 12:05:00,15.05,15.06,15.03,15.04,45942.0,11.3797,11.3873,11.3646,11.3722,45942.0
2016-09-22 12:10:00,15.04,15.05,15.03,15.04,23657.0,11.3722,11.3797,11.3646,11.3722,23657.0
2016-09-22 12:15:00,15.03,15.04,15.03,15.04,19578.0,11.3646,11.3722,11.3646,11.3722,19578.0
2016-09-22 12:20:00,15.04,15.05,15.02,15.04,133468.0,11.3722,11.3797,11.357,11.3722,133468.0
2016-09-22 12:25:00,15.04,15.05,15.03,15.05,27452.0,11.3722,11.3797,11.3646,11.3797,27452.0
2016-09-22 12:30:00,15.04,15.05,15.03,15.04,23043.0,11.3722,11.3797,11.3646,11.3722,23043.0
2016-09-22 12:35:00,15.04,15.05,15.02,15.04,69257.0,11.3722,11.3797,11.357,11.3722,69257.0
2016-09-22 12:40:00,15.04,15.05,15.03,15.04,25431.0,11.3722,11.3797,11.3646,11.3722,25431.0
2016-09-22 12:45:00,15.04,15.05,15.03,15.05,43127.0,11.3722,11.3797,11.3646,11.3797,43127.0
2016-09-22 12:50:00,15.04,15.05,15.04,15.04,16076.0,11.3722,11.3797,11.3722,11.3722,16076.0
2016-09-22 12:55:00,15.04,15.05,15.04,15.05,29863.0,11.3722,11.3797,11.3722,11.3797,29863.0
2016-09-22 13:00:00,15.05,15.06,15.04,15.06,31360.0,11.3797,11.3873,11.3722,11.3873,31360.0
2016-09-22 13:05:00,15.06,15.07,15.05,15.07,148305.0,11.3873,11.3948,11.3797,11.3948,148305.0
2016-09-22 13:10:00,15.06,15.07,15.06,15.07,13107.0,11.3873,11.3948,11.3873,11.3948,13107.0
2016-09-22 13:15:00,15.07,15.07,15.05,15.06,92039.0,11.3948,11.3948,11.3797,11.3873,92039.0
2016-09-22 13:20:00,15.06,15.07,15.05,15.06,85283.0,11.3873,11.3948,11.3797,11.3873,85283.0
2016-09-22 13:25:00,15.06,15.07,15.04,15.05,130912.0,11.3873,11.3948,11.3722,11.3797,130912.0
2016-09-22 13:30:00,15.04,15.06,15.04,15.04,105214.0,11.3722,11.3873,11.3722,11.3722,105214.0
2016-09-22 13:35:00,15.04,15.06,15.04,15.06,48884.0,11.3722,11.3873,11.3722,11.3873,48884.0
2016-09-22 13:40:00,15.06,15.07,15.05,15.07,58067.0,11.3873,11.3948,11.3797,11.3948,58067.0
2016-09-22 13:45:00,15.07,15.08,15.05,15.08,131907.0,11.3948,11.4024,11.3797,11.4024,131907.0
2016-09-22 13:50:00,15.08,15.08,15.06,15.08,49482.0,11.4024,11.4024,11.3873,11.4024,49482.0
2016-09-22 13:55:00,15.08,15.09,15.08,15.09,34200.0,11.4024,11.41,11.4024,11.41,34200.0
2016-09-22 14:00:00,15.09,15.1,15.08,15.1,52486.0,11.41,11.4175,11.4024,11.4175,52486.0
2016-09-22 14:05:00,15.1,15.12,15.1,15.11,132624.0,11.4175,11.4326,11.4175,11.4251,132624.0
2016-09-22 14:10:00,15.12,15.12,15.07,15.08,317495.0,11.4326,11.4326,11.3948,11.4024,317495.0
2016-09-22 14:15:00,15.07,15.08,15.06,15.08,162548.0,11.3948,11.4024,11.3873,11.4024,162548.0
2016-09-22 14:20:00,15.07,15.09,15.06,15.08,167509.0,11.3948,11.41,11.3873,11.4024,167509.0
2016-09-22 14:25:00,15.08,15.1,15.07,15.09,56862.0,11.4024,11.4175,11.3948,11.41,56862.0
2016-09-22 14:30:00,15.09,15.09,15.07,15.08,84117.0,11.41,11.41,11.3948,11.4024,84117.0
2016-09-22 14:35:00,15.08,15.1,15.07,15.1,77647.0,11.4024,11.4175,11.3948,11.4175,77647.0
2016-09-22 14:40:00,15.1,15.1,15.08,15.09,46890.0,11.4175,11.4175,11.4024,11.41,46890.0
2016-09-22 14:45:00,15.09,15.11,15.08,15.11,83379.0,11.41,11.4251,11.4024,11.4251,83379.0
2016-09-22 14:50:00,15.11,15.13,15.1,15.13,230814.0,11.4251,11.4402,11.4175,11.4402,230814.0
2016-09-22 14:55:00,15.12,15.15,15.12,15.15,101987.0,11.4326,11.4553,11.4326,11.4553,101987.0
2016-09-22 15:00:00,15.15,15.15,15.13,15.14,73402.0,11.4553,11.4553,11.4402,11.4478,73402.0
2016-09-22 15:05:00,15.14,15.15,15.13,15.15,72058.0,11.4478,11.4553,11.4402,11.4553,72058.0
2016-09-22 15:10:00,15.15,15.17,15.14,15.17,164313.0,11.4553,11.4705,11.4478,11.4705,164313.0
2016-09-22 15:15:00,15.16,15.17,15.15,15.15,227045.0,11.4629,11.4705,11.4553,11.4553,227045.0
2016-09-22 15:20:00,15.15,15.15,15.13,15.14,66751.0,11.4553,11.4553,11.4402,11.4478,66751.0
2016-09-22 15:25:00,15.14,15.14,15.13,15.13,72758.0,11.4478,11.4478,11.4402,11.4402,72758.0
2016-09-22 15:30:00,15.14,15.15,15.12,15.14,176680.0,11.4478,11.4553,11.4326,11.4478,176680.0
2016-09-22 15:35:00,15.14,15.16,15.14,15.16,134955.0,11.4478,11.4629,11.4478,11.4629,134955.0
2016-09-22 15:40:00,15.16,15.16,15.15,15.16,84977.0,11.4629,11.4629,11.4553,11.4629,84977.0
2016-09-22 15:45:00,15.16,15.17,15.12,15.12,314125.0,11.4629,11.4705,11.4326,11.4326,314125.0
2016-09-22 15:50:00,15.13,15.13,15.12,15.13,180988.0,11.4402,11.4402,11.4326,11.4402,180988.0
2016-09-22 15:55:00,15.13,15.13,15.11,15.12,611928.0,11.4402,11.4402,11.4251,11.4326,611928.0
2016-09-23 09:30:00,15.1,15.15,15.1,15.13,139961.0,11.4175,11.4553,11.4175,11.4402,139961.0
2016-09-23 09:35:00,15.13,15.15,15.1,15.13,159438.0,11.4402,11.4553,11.4175,11.4402,159438.0
2016-09-23 09:40:00,15.14,15.17,15.11,15.12,229141.0,11.4478,11.4705,11.4251,11.4326,229141.0
2016-09-23 09:45:00,15.12,15.14,15.11,15.14,93154.0,11.4326,11.4478,11.4251,11.4478,93154.0
2016-09-23 09:50:00,15.14,15.15,15.13,15.14,66286.0,11.4478,11.4553,11.4402,11.4478,66286.0
2016-09-23 09:55:00,15.14,15.15,15.13,15.13,27622.0,11.4478,11.4553,11.4402,11.4402,27622.0
2016-09-23 10:00:00,15.13,15.15,15.12,15.15,17522.0,11.4402,11.4553,11.4326,11.4553,17522.0
2016-09-23 10:05:00,15.15,15.17,15.13,15.16,70222.0,11.4553,11.4705,11.4402,11.4629,70222.0
2016-09-23 10:10:00,15.15,15.16,15.14,15.16,37984.0,11.4553,11.4629,11.4478,11.4629,37984.0
2016-09-23 10:15:00,15.16,15.18,15.15,15.17,86685.0,11.4629,11.478,11.4553,11.4705,86685.0
2016-09-23 10:20:00,15.18,15.19,15.16,15.17,97455.0,11.478,11.4856,11.4629,11.4705,97455.0
2016-09-23 10:25:00,15.17,15.17,15.15,15.16,65356.0,11.4705,11.4705,11.4553,11.4629,65356.0
2016-09-23 10:30:00,15.16,15.16,15.12,15.13,54239.0,11.4629,11.4629,11.4326,11.4402,54239.0
2016-09-23 10:35:00,15.13,15.14,15.12,15.14,50405.0,11.4402,11.4478,11.4326,11.4478,50405.0
2016-09-23 10:40:00,15.14,15.17,15.13,15.17,75574.0,11.4478,11.4705,11.4402,11.4705,75574.0
2016-09-23 10:45:00,15.17,15.17,15.15,15.16,97735.0,11.4705,11.4705,11.4553,11.4629,97735.0
2016-09-23 10:50:00,15.16,15.17,15.16,15.16,28648.0,11.4629,11.4705,11.4629,11.4629,28648.0
2016-09-23 10:55:00,15.16,15.17,15.16,15.16,17638.0,11.4629,11.4705,11.4629,11.4629,17638.0
2016-09-23 11:00:00,15.17,15.17,15.15,15.17,64988.0,11.4705,11.4705,11.4553,11.4705,64988.0
2016-09-23 11:05:00,15.17,15.17,15.15,15.15,74594.0,11.4705,11.4705,11.4553,11.4553,74594.0
2016-09-23 11:10:00,15.15,15.15,15.14,15.15,17555.0,11.4553,11.4553,11.4478,11.4553,17555.0
2016-09-23 11:15:00,15.15,15.15,15.14,15.15,22429.0,11.4553,11.4553,11.4478,11.4553,22429.0
2016-09-23 11:20:00,15.14,15.15,15.12,15.13,39498.0,11.4478,11.4553,11.4326,11.4402,39498.0
2016-09-23 11:25:00,15.13,15.15,15.12,15.15,38860.0,11.4402,11.4553,11.4326,11.4553,38860.0
2016-09-23 11:30:00,15.15,15.16,15.14,15.16,25799.0,11.4553,11.4629,11.4478,11.4629,25799.0
2016-09-23 11:35:00,15.16,15.17,15.15,15.17,35559.0,11.4629,11.4705,11.4553,11.4705,35559.0
2016-09-23 11:40:00,15.17,15.18,15.15,15.17,95158.0,11.4705,11.478,11.4553,11.4705,95158.0
2016-09-23 11:45:00,15.17,15.17,15.15,15.16,65810.0,11.4705,11.4705,11.4553,11.4629,65810.0
2016-09-23 11:50:00,15.16,15.16,15.14,15.15,57310.0,11.4629,11.4629,11.4478,11.4553,57310.0
2016-09-23 11:55:00,15.15,15.15,15.12,15.13,58458.0,11.4553,11.4553,11.4326,11.4402,58458.0
2016-09-23 12:00:00,15.13,15.14,15.12,15.14,31142.0,11.4402,11.4478,11.4326,11.4478,31142.0
2016-09-23 12:05:00,15.13,15.14,15.11,15.12,72874.0,11.4402,11.4478,11.4251,11.4326,72874.0
2016-09-23 12:10:00,15.12,15.13,15.11,15.13,74975.0,11.4326,11.4402,11.4251,11.4402,74975.0
2016-09-23 12:15:00,15.12,15.14,15.12,15.14,56426.0,11.4326,11.4478,11.4326,11.4478,56426.0
2016-09-23 12:20:00,15.13,15.15,15.12,15.14,135944.0,11.4402,11.4553,11.4326,11.4478,135944.0
2016-09-23 12:25:00,15.14,15.15,15.13,15.13,42578.0,11.4478,11.4553,11.4402,11.4402,42578.0
2016-09-23 12:30:00,15.13,15.14,15.12,15.13,52660.0,11.4402,11.4478,11.4326,11.4402,52660.0
2016-09-23 12:35:00,15.14,15.15,15.11,15.13,85584.0,11.4478,11.4553,11.4251,11.4402,85584.0
2016-09-23 12:40:00,15.13,15.13,15.12,15.12,21630.0,11.4402,11.4402,11.4326,11.4326,21630.0
2016-09-23 12:45:00,15.12,15.12,15.09,15.09,61326.0,11.4326,11.4326,11.41,11.41,61326.0
2016-09-23 12:50:00,15.09,15.11,15.09,15.11,23542.0,11.41,11.4251,11.41,11.4251,23542.0
2016-09-23 12:55:00,15.11,15.11,15.1,15.11,14302.0,11.4251,11.4251,11.4175,11.4251,14302.0
2016-09-23 13:00:00,15.11,15.11,15.1,15.11,43102.0,11.4251,11.4251,11.4175,11.4251,43102.0
2016-09-23 13:05:00,15.1,15.1,15.07,15.08,80226.0,11.4175,11.4175,11.3948,11.4024,80226.0
2016-09-23 13:10:00,15.08,15.09,15.07,15.07,107499.0,11.4024,11.41,11.3948,11.3948,107499.0
2016-09-23 13:15:00,15.08,15.09,15.07,15.07,32018.0,11.4024,11.41,11.3948,11.3948,32018.0
2016-09-23 13:20:00,15.08,15.1,15.07,15.1,37693.0,11.4024,11.4175,11.3948,11.4175,37693.0
2016-09-23 13:25:00,15.1,15.11,15.09,15.11,29676.0,11.4175,11.4251,11.41,11.4251,29676.0
2016-09-23 13:30:00,15.11,15.11,15.1,15.11,16376.0,11.4251,11.4251,11.4175,11.4251,16376.0
2016-09-23 13:35:00,15.11,15.11,15.1,15.1,57852.0,11.4251,11.4251,11.4175,11.4175,57852.0
2016-09-23 13:40:00,15.11,15.11,15.09,15.1,53613.0,11.4251,11.4251,11.41,11.4175,53613.0
2016-09-23 13:45:00,15.1,15.1,15.08,15.08,125656.0,11.4175,11.4175,11.4024,11.4024,125656.0
2016-09-23 13:50:00,15.09,15.09,15.06,15.08,99633.0,11.41,11.41,11.3873,11.4024,99633.0
2016-09-23 13:55:00,15.08,15.08,15.04,15.06,137116.0,11.4024,11.4024,11.3722,11.3873,137116.0
2016-09-23 14:00:00,15.05,15.06,15.04,15.06,200851.0,11.3797,11.3873,11.3722,11.3873,200851.0
2016-09-23 14:05:00,15.06,15.06,15.03,15.03,226749.0,11.3873,11.3873,11.3646,11.3646,226749.0
2016-09-23 14:10:00,15.03,15.05,15.03,15.04,80911.0,11.3646,11.3797,11.3646,11.3722,80911.0
2016-09-23 14:15:00,15.04,15.06,15.04,15.06,72432.0,11.3722,11.3873,11.3722,11.3873,72432.0
2016-09-23 14:20:00,15.05,15.07,15.05,15.07,83703.0,11.3797,11.3948,11.3797,11.3948,83703.0
2016-09-23 14:25:00,15.07,15.09,15.06,15.09,131661.0,11.3948,11.41,11.3873,11.41,131661.0
2016-09-23 14:30:00,15.09,15.12,15.08,15.12,158990.0,11.41,11.4326,11.4024,11.4326,158990.0
2016-09-23 14:35:00,15.12,15.12,15.11,15.12,97175.0,11.4326,11.4326,11.4251,11.4326,97175.0
2016-09-23 14:40:00,15.12,15.12,15.11,15.12,58294.0,11.4326,11.4326,11.4251,11.4326,58294.0
2016-09-23 14:45:00,15.12,15.13,15.11,15.12,75938.0,11.4326,11.4402,11.4251,11.4326,75938.0
2016-09-23 14:50:00,15.12,15.12,15.11,15.12,21907.0,11.4326,11.4326,11.4251,11.4326,21907.0
2016-09-23 14:55:00,15.12,15.13,15.11,15.13,71717.0,11.4326,11.4402,11.4251,11.4402,71717.0
2016-09-23 15:00:00,15.13,15.13,15.12,15.13,78162.0,11.4402,11.4402,11.4326,11.4402,78162.0
2016-09-23 15:05:00,15.13,15.15,15.12,15.15,122265.0,11.4402,11.4553,11.4326,11.4553,122265.0
2016-09-23 15:10:00,15.15,15.15,15.14,15.15,55123.0,11.4553,11.4553,11.4478,11.4553,55123.0
2016-09-23 15:15:00,15.15,15.15,15.12,15.14,149455.0,11.4553,11.4553,11.4326,11.4478,149455.0
2016-09-23 15:20:00,15.14,15.14,15.12,15.14,77009.0,11.4478,11.4478,11.4326,11.4478,77009.0
2016-09-23 15:25:00,15.14,15.15,15.13,15.15,71278.0,11.4478,11.4553,11.4402,11.4553,71278.0
2016-09-23 15:30:00,15.15,15.18,15.15,15.16,196275.0,11.4553,11.478,11.4553,11.4629,196275.0
2016-09-23 15:35:00,15.16,15.16,15.14,15.15,137987.0,11.4629,11.4629,11.4478,11.4553,137987.0
2016-09-23 15:40:00,15.15,15.15,15.13,15.13,159733.0,11.4553,11.4553,11.4402,11.4402,159733.0
2016-09-23 15:45:00,15.14,15.14,15.1,15.11,190497.0,11.4478,11.4478,11.4175,11.4251,190497.0
2016-09-23 15:50:00,15.11,15.12,15.1,15.12,208028.0,11.4251,11.4326,11.4175,11.4326,208028.0
2016-09-23 15:55:00,15.12,15.12,15.09,15.09,504151.0,11.4326,11.4326,11.41,11.41,504151.0
2016-09-26 09:30:00,15.0,15.01,14.93,14.95,206139.0,11.3419,11.3495,11.289,11.3041,206139.0
2016-09-26 09:35:00,14.95,14.99,14.93,14.94,142280.0,11.3041,11.3343,11.289,11.2965,142280.0
2016-09-26 09:40:00,14.94,14.97,14.93,14.96,53286.0,11.2965,11.3192,11.289,11.3117,53286.0
2016-09-26 09:45:00,14.96,14.97,14.95,14.95,30382.0,11.3117,11.3192,11.3041,11.3041,30382.0
2016-09-26 09:50:00,14.96,15.0,14.95,14.99,41512.0,11.3117,11.3419,11.3041,11.3343,41512.0
2016-09-26 09:55:00,14.99,15.0,14.97,14.98,33147.0,11.3343,11.3419,11.3192,11.3268,33147.0
2016-09-26 10:00:00,14.97,15.02,14.97,15.02,68872.0,11.3192,11.357,11.3192,11.357,68872.0
2016-09-26 10:05:00,15.02,15.04,15.01,15.03,78071.0,11.357,11.3722,11.3495,11.3646,78071.0
2016-09-26 10:10:00,15.04,15.06,15.01,15.05,99276.0,11.3722,11.3873,11.3495,11.3797,99276.0
2016-09-26 10:15:00,15.05,15.06,15.03,15.03,66726.0,11.3797,11.3873,11.3646,11.3646,66726.0
2016-09-26 10:20:00,15.03,15.03,15.01,15.02,39056.0,11.3646,11.3646,11.3495,11.357,39056.0
2016-09-26 10:25:00,15.02,15.03,15.0,15.01,34672.0,11.357,11.3646,11.3419,11.3495,34672.0
2016-09-26 10:30:00,15.01,15.04,15.01,15.04,39422.0,11.3495,11.3722,11.3495,11.3722,39422.0
2016-09-26 10:35:00,15.04,15.08,15.04,15.04,72910.0,11.3722,11.4024,11.3722,11.3722,72910.0
2016-09-26 10:40:00,15.05,15.08,15.04,15.08,32286.0,11.3797,11.4024,11.3722,11.4024,32286.0
2016-09-26 10:45:00,15.08,15.12,15.07,15.11,214310.0,11.4024,11.4326,11.3948,11.4251,214310.0
2016-09-26 10:50:00,15.11,15.12,15.1,15.11,63188.0,11.4251,11.4326,11.4175,11.4251,63188.0
2016-09-26 10:55:00,15.11,15.12,15.08,15.09,39279.0,11.4251,11.4326,11.4024,11.41,39279.0
2016-09-26 11:00:00,15.09,15.09,15.05,15.06,50920.0,11.41,11.41,11.3797,11.3873,50920.0
2016-09-26 11:05:00,15.07,15.08,15.04,15.06,58225.0,11.3948,11.4024,11.3722,11.3873,58225.0
2016-09-26 11:10:00,15.06,15.1,15.06,15.08,73070.0,11.3873,11.4175,11.3873,11.4024,73070.0
2016-09-26 11:15:00,15.08,15.11,15.07,15.1,47961.0,11.4024,11.4251,11.3948,11.4175,47961.0
2016-09-26 11:20:00,15.11,15.11,15.07,15.07,81761.0,11.4251,11.4251,11.3948,11.3948,81761.0
2016-09-26 11:25:00,15.08,15.09,15.07,15.09,53622.0,11.4024,11.41,11.3948,11.41,53622.0
2016-09-26 11:30:00,15.09,15.09,15.04,15.06,77046.0,11.41,11.41,11.3722,11.3873,77046.0
2016-09-26 11:35:00,15.07,15.1,15.06,15.09,42320.0,11.3948,11.4175,11.3873,11.41,42320.0
2016-09-26 11:40:00,15.09,15.09,15.06,15.07,45278.0,11.41,11.41,11.3873,11.3948,45278.0
2016-09-26 11:45:00,15.06,15.09,15.05,15.07,50986.0,11.3873,11.41,11.3797,11.3948,50986.0
2016-09-26 11:50:00,15.07,15.08,15.04,15.05,75669.0,11.3948,11.4024,11.3722,11.3797,75669.0
2016-09-26 11:55:00,15.06,15.06,15.04,15.04,41343.0,11.3873,11.3873,11.3722,11.3722,41343.0
2016-09-26 12:00:00,15.04,15.05,15.04,15.04,18910.0,11.3722,11.3797,11.3722,11.3722,18910.0
2016-09-26 12:05:00,15.04,15.06,15.03,15.04,44080.0,11.3722,11.3873,11.3646,11.3722,44080.0
2016-09-26 12:10:00,15.04,15.06,15.04,15.06,19242.0,11.3722,11.3873,11.3722,11.3873,19242.0
2016-09-26 12:15:00,15.06,15.09,15.05,15.07,39798.0,11.3873,11.41,11.3797,11.3948,39798.0
2016-09-26 12:20:00,15.08,15.09,15.06,15.08,30356.0,11.4024,11.41,11.3873,11.4024,30356.0
2016-09-26 12:25:00,15.08,15.08,15.05,15.07,30099.0,11.4024,11.4024,11.3797,11.3948,30099.0
2016-09-26 12:30:00,15.07,15.08,15.04,15.07,40529.0,11.3948,11.4024,11.3722,11.3948,40529.0
2016-09-26 12:35:00,15.07,15.07,15.06,15.07,37843.0,11.3948,11.3948,11.3873,11.3948,37843.0
2016-09-26 12:40:00,15.06,15.07,15.04,15.06,90259.0,11.3873,11.3948,11.3722,11.3873,90259.0
2016-09-26 12:45:00,15.05,15.08,15.05,15.08,143516.0,11.3797,11.4024,11.3797,11.4024,143516.0
2016-09-26 12:50:00,15.08,15.09,15.07,15.09,22075.0,11.4024,11.41,11.3948,11.41,22075.0
2016-09-26 12:55:00,15.09,15.11,15.08,15.09,75204.0,11.41,11.4251,11.4024,11.41,75204.0
2016-09-26 13:00:00,15.09,15.09,15.08,15.09,46402.0,11.41,11.41,11.4024,11.41,46402.0
2016-09-26 13:05:00,15.09,15.09,15.08,15.08,111465.0,11.41,11.41,11.4024,11.4024,111465.0
2016-09-26 13:10:00,15.09,15.09,15.07,15.09,83253.0,11.41,11.41,11.3948,11.41,83253.0
2016-09-26 13:15:00,15.08,15.09,15.06,15.06,31679.0,11.4024,11.41,11.3873,11.3873,31679.0
2016-09-26 13:20:00,15.06,15.07,15.05,15.07,57390.0,11.3873,11.3948,11.3797,11.3948,57390.0
2016-09-26 13:25:00,15.06,15.07,15.02,15.03,179095.0,11.3873,11.3948,11.357,11.3646,179095.0
2016-09-26 13:30:00,15.04,15.04,15.01,15.02,201026.0,11.3722,11.3722,11.3495,11.357,201026.0
2016-09-26 13:35:00,15.03,15.03,15.0,15.0,60235.0,11.3646,11.3646,11.3419,11.3419,60235.0
2016-09-26 13:40:00,15.0,15.02,14.97,14.98,139507.0,11.3419,11.357,11.3192,11.3268,139507.0
2016-09-26 13:45:00,14.98,15.03,14.97,15.02,118581.0,11.3268,11.3646,11.3192,11.357,118581.0
2016-09-26 13:50:00,15.02,15.04,15.02,15.04,45064.0,11.357,11.3722,11.357,11.3722,45064.0
2016-09-26 13:55:00,15.04,15.06,15.03,15.04,93276.0,11.3722,11.3873,11.3646,11.3722,93276.0
2016-09-26 14:00:00,15.04,15.05,15.04,15.04,33602.0,11.3722,11.3797,11.3722,11.3722,33602.0
2016-09-26 14:05:00,15.05,15.05,15.04,15.05,28116.0,11.3797,11.3797,11.3722,11.3797,28116.0
2016-09-26 14:10:00,15.04,15.05,15.04,15.04,35864.0,11.3722,11.3797,11.3722,11.3722,35864.0
2016-09-26 14:15:00,15.04,15.05,15.03,15.04,55038.0,11.3722,11.3797,11.3646,11.3722,55038.0
2016-09-26 14:20:00,15.04,15.04,15.01,15.03,60506.0,11.3722,11.3722,11.3495,11.3646,60506.0
2016-09-26 14:25:00,15.03,15.04,15.01,15.02,42379.0,11.3646,11.3722,11.3495,11.357,42379.0
2016-09-26 14:30:00,15.02,15.02,15.01,15.02,21261.0,11.357,11.357,11.3495,11.357,21261.0
2016-09-26 14:35:00,15.02,15.02,15.0,15.0,52393.0,11.357,11.357,11.3419,11.3419,52393.0
2016-09-26 14:40:00,15.01,15.01,14.99,15.0,31097.0,11.3495,11.3495,11.3343,11.3419,31097.0
2016-09-26 14:45:00,15.0,15.01,14.98,15.01,66367.0,11.3419,11.3495,11.3268,11.3495,66367.0
2016-09-26 14:50:00,15.01,15.01,15.0,15.01,32885.0,11.3495,11.3495,11.3419,11.3495,32885.0
2016-09-26 14:55:00,15.01,15.01,14.99,14.99,61700.0,11.3495,11.3495,11.3343,11.3343,61700.0
2016-09-26 15:00:00,15.0,15.01,14.99,15.01,77459.0,11.3419,11.3495,11.3343,11.3495,77459.0
2016-09-26 15:05:00,15.01,15.03,15.0,15.02,60515.0,11.3495,11.3646,11.3419,11.357,60515.0
2016-09-26 15:10:00,15.02,15.03,15.01,15.03,95558.0,11.357,11.3646,11.3495,11.3646,95558.0
2016-09-26 15:15:00,15.03,15.04,14.99,15.0,93880.0,11.3646,11.3722,11.3343,11.3419,93880.0
2016-09-26 15:20:00,15.0,15.02,14.99,14.99,115067.0,11.3419,11.357,11.3343,11.3343,115067.0
2016-09-26 15:25:00,14.99,15.03,14.99,15.02,97144.0,11.3343,11.3646,11.3343,11.357,97144.0
2016-09-26 15:30:00,15.02,15.06,15.02,15.04,128805.0,11.357,11.3873,11.357,11.3722,128805.0
2016-09-26 15:35:00,15.04,15.05,15.02,15.04,189931.0,11.3722,11.3797,11.357,11.3722,189931.0
2016-09-26 15:40:00,15.03,15.05,15.03,15.03,234954.0,11.3646,11.3797,11.3646,11.3646,234954.0
2016-09-26 15:45:00,15.04,15.07,15.03,15.06,250922.0,11.3722,11.3948,11.3646,11.3873,250922.0
2016-09-26 15:50:00,15.07,15.07,15.05,15.06,355004.0,11.3948,11.3948,11.3797,11.3873,355004.0
2016-09-26 15:55:00,15.06,15.06,15.02,15.03,547666.0,11.3873,11.3873,11.357,11.3646,547666.0
2016-09-27 09:30:00,15.0,15.0,14.95,14.98,147229.0,11.3419,11.3419,11.3041,11.3268,147229.0
2016-09-27 09:35:00,14.99,15.06,14.99,15.05,90260.0,11.3343,11.3873,11.3343,11.3797,90260.0
2016-09-27 09:40:00,15.05,15.07,15.04,15.05,142998.0,11.3797,11.3948,11.3722,11.3797,142998.0
2016-09-27 09:45:00,15.05,15.1,15.04,15.1,73854.0,11.3797,11.4175,11.3722,11.4175,73854.0
2016-09-27 09:50:00,15.09,15.14,15.09,15.13,107183.0,11.41,11.4478,11.41,11.4402,107183.0
2016-09-27 09:55:00,15.12,15.17,15.12,15.16,89419.0,11.4326,11.4705,11.4326,11.4629,89419.0
2016-09-27 10:00:00,15.17,15.22,15.16,15.2,158423.0,11.4705,11.5083,11.4629,11.4931,158423.0
2016-09-27 10:05:00,15.2,15.21,15.17,15.18,138597.0,11.4931,11.5007,11.4705,11.478,138597.0
2016-09-27 10:10:00,15.18,15.19,15.15,15.16,85304.0,11.478,11.4856,11.4553,11.4629,85304.0
2016-09-27 10:15:00,15.16,15.17,15.14,15.15,155593.0,11.4629,11.4705,11.4478,11.4553,155593.0
2016-09-27 10:20:00,15.15,15.16,15.14,15.16,59128.0,11.4553,11.4629,11.4478,11.4629,59128.0
2016-09-27 10:25:00,15.16,15.19,15.15,15.18,127370.0,11.4629,11.4856,11.4553,11.478,127370.0
2016-09-27 10:30:00,15.19,15.2,15.16,15.16,161993.0,11.4856,11.4931,11.4629,11.4629,161993.0
2016-09-27 10:35:00,15.17,15.17,15.12,15.12,85604.0,11.4705,11.4705,11.4326,11.4326,85604.0
2016-09-27 10:40:00,15.12,15.14,15.12,15.14,155429.0,11.4326,11.4478,11.4326,11.4478,155429.0
2016-09-27 10:45:00,15.14,15.17,15.13,15.17,36387.0,11.4478,11.4705,11.4402,11.4705,36387.0
2016-09-27 10:50:00,15.17,15.18,15.16,15.18,81057.0,11.4705,11.478,11.4629,11.478,81057.0
2016-09-27 10:55:00,15.18,15.18,15.15,15.17,198333.0,11.478,11.478,11.4553,11.4705,198333.0
2016-09-27 11:00:00,15.17,15.19,15.16,15.19,64687.0,11.4705,11.4856,11.4629,11.4856,64687.0
2016-09-27 11:05:00,15.19,15.2,15.17,15.2,123960.0,11.4856,11.4931,11.4705,11.4931,123960.0
2016-09-27 11:10:00,15.2,15.22,15.19,15.22,74043.0,11.4931,11.5083,11.4856,11.5083,74043.0
2016-09-27 11:15:00,15.22,15.22,15.2,15.21,138432.0,11.5083,11.5083,11.4931,11.5007,138432.0
2016-09-27 11:20:00,15.21,15.25,15.19,15.24,142499.0,11.5007,11.5309,11.4856,11.5234,142499.0
2016-09-27 11:25:00,15.25,15.28,15.23,15.27,169500.0,11.5309,11.5536,11.5158,11.5461,169500.0
2016-09-27 11:30:00,15.28,15.29,15.27,15.29,103957.0,11.5536,11.5612,11.5461,11.5612,103957.0
2016-09-27 11:35:00,15.29,15.3,15.27,15.29,86791.0,11.5612,11.5687,11.5461,11.5612,86791.0
2016-09-27 11:40:00,15.29,15.3,15.26,15.27,59484.0,11.5612,11.5687,11.5385,11.5461,59484.0
2016-09-27 11:45:00,15.27,15.28,15.25,15.28,46961.0,11.5461,11.5536,11.5309,11.5536,46961.0
2016-09-27 11:50:00,15.28,15.28,15.26,15.26,53170.0,11.5536,11.5536,11.5385,11.5385,53170.0
2016-09-27 11:55:00,15.27,15.3,15.26,15.29,72317.0,11.5461,11.5687,11.5385,11.5612,72317.0
2016-09-27 12:00:00,15.29,15.29,15.26,15.27,29906.0,11.5612,11.5612,11.5385,11.5461,29906.0
2016-09-27 12:05:00,15.27,15.27,15.25,15.27,37560.0,11.5461,11.5461,11.5309,11.5461,37560.0
2016-09-27 12:10:00,15.26,15.27,15.25,15.25,41310.0,11.5385,11.5461,11.5309,11.5309,41310.0
2016-09-27 12:15:00,15.25,15.26,15.24,15.26,31907.0,11.5309,11.5385,11.5234,11.5385,31907.0
2016-09-27 12:20:00,15.26,15.32,15.26,15.31,139334.0,11.5385,11.5839,11.5385,11.5763,139334.0
2016-09-27 12:25:00,15.31,15.32,15.3,15.31,69287.0,11.5763,11.5839,11.5687,11.5763,69287.0
2016-09-27 12:30:00,15.31,15.32,15.29,15.29,94411.0,11.5763,11.5839,11.5612,11.5612,94411.0
2016-09-27 12:35:00,15.29,15.3,15.25,15.28,70761.0,11.5612,11.5687,11.5309,11.5536,70761.0
2016-09-27 12:40:00,15.28,15.29,15.26,15.27,127981.0,11.5536,11.5612,11.5385,11.5461,127981.0
2016-09-27 12:45:00,15.28,15.28,15.26,15.27,24662.0,11.5536,11.5536,11.5385,11.5461,24662.0
2016-09-27 12:50:00,15.26,15.28,15.25,15.27,58649.0,11.5385,11.5536,11.5309,11.5461,58649.0
2016-09-27 12:55:00,15.27,15.28,15.26,15.28,56733.0,11.5461,11.5536,11.5385,11.5536,56733.0
2016-09-27 13:00:00,15.27,15.28,15.27,15.27,8711.0,11.5461,11.5536,11.5461,11.5461,8711.0
2016-09-27 13:05:00,15.28,15.28,15.26,15.27,36938.0,11.5536,11.5536,11.5385,11.5461,36938.0
2016-09-27 13:10:00,15.27,15.28,15.25,15.26,57435.0,11.5461,11.5536,11.5309,11.5385,57435.0
2016-09-27 13:15:00,15.27,15.28,15.26,15.27,18574.0,11.5461,11.5536,11.5385,11.5461,18574.0
2016-09-27 13:20:00,15.28,15.29,15.27,15.29,35434.0,11.5536,11.5612,11.5461,11.5612,35434.0
2016-09-27 13:25:00,15.3,15.3,15.29,15.29,15732.0,11.5687,11.5687,11.5612,11.5612,15732.0
2016-09-27 13:30:00,15.29,15.31,15.29,15.31,37320.0,11.5612,11.5763,11.5612,11.5763,37320.0
2016-09-27 13:35:00,15.31,15.31,15.3,15.31,51433.0,11.5763,11.5763,11.5687,11.5763,51433.0
2016-09-27 13:40:00,15.31,15.32,15.3,15.32,28611.0,11.5763,11.5839,11.5687,11.5839,28611.0
2016-09-27 13:45:00,15.31,15.33,15.31,15.32,52966.0,11.5763,11.5914,11.5763,11.5839,52966.0
2016-09-27 13:50:00,15.31,15.33,15.31,15.33,24120.0,11.5763,11.5914,11.5763,11.5914,24120.0
2016-09-27 13:55:00,15.33,15.33,15.3,15.32,84623.0,11.5914,11.5914,11.5687,11.5839,84623.0
2016-09-27 14:00:00,15.32,15.34,15.31,15.33,65790.0,11.5839,11.599,11.5763,11.5914,65790.0
2016-09-27 14:05:00,15.32,15.33,15.31,15.32,66772.0,11.5839,11.5914,11.5763,11.5839,66772.0
2016-09-27 14:10:00,15.33,15.34,15.32,15.33,97421.0,11.5914,11.599,11.5839,11.5914,97421.0
2016-09-27 14:15:00,15.33,15.33,15.32,15.33,23350.0,11.5914,11.5914,11.5839,11.5914,23350.0
2016-09-27 14:20:00,15.33,15.33,15.32,15.33,99004.0,11.5914,11.5914,11.5839,11.5914,99004.0
2016-09-27 14:25:00,15.32,15.33,15.32,15.33,18725.0,11.5839,11.5914,11.5839,11.5914,18725.0
2016-09-27 14:30:00,15.32,15.33,15.32,15.32,71037.0,11.5839,11.5914,11.5839,11.5839,71037.0
2016-09-27 14:35:00,15.33,15.33,15.32,15.33,12706.0,11.5914,11.5914,11.5839,11.5914,12706.0
2016-09-27 14:40:00,15.33,15.33,15.31,15.31,128169.0,11.5914,11.5914,11.5763,11.5763,128169.0
2016-09-27 14:45:00,15.32,15.32,15.31,15.31,18159.0,11.5839,11.5839,11.5763,11.5763,18159.0
2016-09-27 14:50:00,15.32,15.33,15.31,15.33,50972.0,11.5839,11.5914,11.5763,11.5914,50972.0
2016-09-27 14:55:00,15.33,15.33,15.32,15.33,13216.0,11.5914,11.5914,11.5839,11.5914,13216.0
2016-09-27 15:00:00,15.33,15.33,15.32,15.33,56323.0,11.5914,11.5914,11.5839,11.5914,56323.0
2016-09-27 15:05:00,15.33,15.34,15.33,15.34,36095.0,11.5914,11.599,11.5914,11.599,36095.0
2016-09-27 15:10:00,15.34,15.34,15.32,15.33,70436.0,11.599,11.599,11.5839,11.5914,70436.0
2016-09-27 15:15:00,15.33,15.35,15.32,15.35,161593.0,11.5914,11.6066,11.5839,11.6066,161593.0
2016-09-27 15:20:00,15.35,15.35,15.33,15.34,158687.0,11.6066,11.6066,11.5914,11.599,158687.0
2016-09-27 15:25:00,15.34,15.36,15.33,15.36,71286.0,11.599,11.6141,11.5914,11.6141,71286.0
2016-09-27 15:30:00,15.36,15.36,15.33,15.34,236845.0,11.6141,11.6141,11.5914,11.599,236845.0
2016-09-27 15:35:00,15.34,15.34,15.33,15.34,105087.0,11.599,11.599,11.5914,11.599,105087.0
2016-09-27 15:40:00,15.34,15.37,15.33,15.37,197220.0,11.599,11.6217,11.5914,11.6217,197220.0
2016-09-27 15:45:00,15.36,15.37,15.33,15.33,377496.0,11.6141,11.6217,11.5914,11.5914,377496.0
2016-09-27 15:50:00,15.33,15.34,15.33,15.34,271949.0,11.5914,11.599,11.5914,11.599,271949.0
2016-09-27 15:55:00,15.34,15.35,15.33,15.35,591093.0,11.599,11.6066,11.5914,11.6066,591093.0
2016-09-28 09:30:00,15.4,15.45,15.4,15.45,194161.0,11.6444,11.6822,11.6444,11.6822,194161.0
2016-09-28 09:35:00,15.45,15.47,15.4,15.4,171323.0,11.6822,11.6973,11.6444,11.6444,171323.0
2016-09-28 09:40:00,15.4,15.43,15.38,15.41,108407.0,11.6444,11.667,11.6292,11.6519,108407.0
2016-09-28 09:45:00,15.41,15.44,15.41,15.42,82074.0,11.6519,11.6746,11.6519,11.6595,82074.0
2016-09-28 09:50:00,15.43,15.43,15.39,15.41,60628.0,11.667,11.667,11.6368,11.6519,60628.0
2016-09-28 09:55:00,15.41,15.41,15.34,15.38,221970.0,11.6519,11.6519,11.599,11.6292,221970.0
2016-09-28 10:00:00,15.38,15.42,15.38,15.4,117118.0,11.6292,11.6595,11.6292,11.6444,117118.0
2016-09-28 10:05:00,15.4,15.4,15.36,15.39,68077.0,11.6444,11.6444,11.6141,11.6368,68077.0
2016-09-28 10:10:00,15.39,15.4,15.34,15.34,107372.0,11.6368,11.6444,11.599,11.599,107372.0
2016-09-28 10:15:00,15.34,15.35,15.32,15.32,77034.0,11.599,11.6066,11.5839,11.5839,77034.0
2016-09-28 10:20:00,15.32,15.33,15.3,15.31,86975.0,11.5839,11.5914,11.5687,11.5763,86975.0
2016-09-28 10:25:00,15.31,15.32,15.3,15.32,82742.0,11.5763,11.5839,11.5687,11.5839,82742.0
2016-09-28 10:30:00,15.32,15.34,15.31,15.32,112237.0,11.5839,11.599,11.5763,11.5839,112237.0
2016-09-28 10:35:00,15.31,15.33,15.28,15.29,88322.0,11.5763,11.5914,11.5536,11.5612,88322.0
2016-09-28 10:40:00,15.29,15.32,15.28,15.32,64348.0,11.5612,11.5839,11.5536,11.5839,64348.0
2016-09-28 10:45:00,15.32,15.32,15.26,15.28,115700.0,11.5839,11.5839,11.5385,11.5536,115700.0
2016-09-28 10:50:00,15.28,15.3,15.27,15.29,40970.0,11.5536,11.5687,11.5461,11.5612,40970.0
2016-09-28 10:55:00,15.29,15.31,15.26,15.26,86385.0,11.5612,11.5763,11.5385,11.5385,86385.0
2016-09-28 11:00:00,15.26,15.27,15.19,15.19,145931.0,11.5385,11.5461,11.4856,11.4856,145931.0
2016-09-28 11:05:00,15.19,15.21,15.18,15.19,170419.0,11.4856,11.5007,11.478,11.4856,170419.0
2016-09-28 11:10:00,15.18,15.23,15.17,15.23,137379.0,11.478,11.5158,11.4705,11.5158,137379.0
2016-09-28 11:15:00,15.23,15.29,15.22,15.28,83799.0,11.5158,11.5612,11.5083,11.5536,83799.0
2016-09-28 11:20:00,15.27,15.29,15.25,15.25,79878.0,11.5461,11.5612,11.5309,11.5309,79878.0
2016-09-28 11:25:00,15.25,15.26,15.23,15.24,107024.0,11.5309,11.5385,11.5158,11.5234,107024.0
2016-09-28 11:30:00,15.23,15.24,15.18,15.2,187190.0,11.5158,11.5234,11.478,11.4931,187190.0
2016-09-28 11:35:00,15.2,15.23,15.19,15.23,72532.0,11.4931,11.5158,11.4856,11.5158,72532.0
2016-09-28 11:40:00,15.23,15.24,15.22,15.24,32108.0,11.5158,11.5234,11.5083,11.5234,32108.0
2016-09-28 11:45:00,15.24,15.27,15.23,15.27,69058.0,11.5234,11.5461,11.5158,11.5461,69058.0
2016-09-28 11:50:00,15.27,15.33,15.26,15.32,309769.0,11.5461,11.5914,11.5385,11.5839,309769.0
2016-09-28 11:55:00,15.33,15.34,15.31,15.32,134344.0,11.5914,11.599,11.5763,11.5839,134344.0
2016-09-28 12:00:00,15.32,15.32,15.26,15.29,105801.0,11.5839,11.5839,11.5385,11.5612,105801.0
2016-09-28 12:05:00,15.29,15.3,15.28,15.29,38234.0,11.5612,11.5687,11.5536,11.5612,38234.0
2016-09-28 12:10:00,15.29,15.34,15.29,15.34,80425.0,11.5612,11.599,11.5612,11.599,80425.0
2016-09-28 12:15:00,15.34,15.35,15.31,15.32,111824.0,11.599,11.6066,11.5763,11.5839,111824.0
2016-09-28 12:20:00,15.31,15.32,15.3,15.3,50754.0,11.5763,11.5839,11.5687,11.5687,50754.0
2016-09-28 12:25:00,15.31,15.31,15.3,15.31,34963.0,11.5763,11.5763,11.5687,11.5763,34963.0
2016-09-28 12:30:00,15.31,15.31,15.28,15.29,90588.0,11.5763,11.5763,11.5536,11.5612,90588.0
2016-09-28 12:35:00,15.28,15.3,15.27,15.29,63341.0,11.5536,11.5687,11.5461,11.5612,63341.0
2016-09-28 12:40:00,15.29,15.33,15.29,15.32,87967.0,11.5612,11.5914,11.5612,11.5839,87967.0
2016-09-28 12:45:00,15.32,15.35,15.31,15.33,71163.0,11.5839,11.6066,11.5763,11.5914,71163.0
2016-09-28 12:50:00,15.33,15.34,15.32,15.33,60700.0,11.5914,11.599,11.5839,11.5914,60700.0
2016-09-28 12:55:00,15.33,15.33,15.3,15.3,45352.0,11.5914,11.5914,11.5687,11.5687,45352.0
2016-09-28 13:00:00,15.3,15.32,15.29,15.32,65410.0,11.5687,11.5839,11.5612,11.5839,65410.0
2016-09-28 13:05:00,15.32,15.33,15.3,15.3,100319.0,11.5839,11.5914,11.5687,11.5687,100319.0
2016-09-28 13:10:00,15.3,15.33,15.3,15.32,40490.0,11.5687,11.5914,11.5687,11.5839,40490.0
2016-09-28 13:15:00,15.32,15.33,15.32,15.33,38328.0,11.5839,11.5914,11.5839,11.5914,38328.0
2016-09-28 13:20:00,15.33,15.38,15.32,15.37,238120.0,11.5914,11.6292,11.5839,11.6217,238120.0
2016-09-28 13:25:00,15.37,15.4,15.37,15.4,115894.0,11.6217,11.6444,11.6217,11.6444,115894.0
2016-09-28 13:30:00,15.4,15.44,15.4,15.42,226369.0,11.6444,11.6746,11.6444,11.6595,226369.0
2016-09-28 13:35:00,15.42,15.45,15.41,15.43,146250.0,11.6595,11.6822,11.6519,11.667,146250.0
2016-09-28 13:40:00,15.43,15.43,15.42,15.43,29009.0,11.667,11.667,11.6595,11.667,29009.0
2016-09-28 13:45:00,15.43,15.44,15.41,15.41,77392.0,11.667,11.6746,11.6519,11.6519,77392.0
2016-09-28 13:50:00,15.42,15.43,15.41,15.42,64578.0,11.6595,11.667,11.6519,11.6595,64578.0
2016-09-28 13:55:00,15.42,15.44,15.41,15.44,73572.0,11.6595,11.6746,11.6519,11.6746,73572.0
2016-09-28 14:00:00,15.44,15.44,15.43,15.43,64791.0,11.6746,11.6746,11.667,11.667,64791.0
2016-09-28 14:05:00,15.44,15.44,15.43,15.44,56578.0,11.6746,11.6746,11.667,11.6746,56578.0
2016-09-28 14:10:00,15.44,15.48,15.43,15.48,176263.0,11.6746,11.7048,11.667,11.7048,176263.0
2016-09-28 14:15:00,15.48,15.48,15.44,15.45,137675.0,11.7048,11.7048,11.6746,11.6822,137675.0
2016-09-28 14:20:00,15.45,15.46,15.42,15.45,91451.0,11.6822,11.6897,11.6595,11.6822,91451.0
2016-09-28 14:25:00,15.44,15.48,15.44,15.45,95704.0,11.6746,11.7048,11.6746,11.6822,95704.0
2016-09-28 14:30:00,15.46,15.48,15.45,15.46,96726.0,11.6897,11.7048,11.6822,11.6897,96726.0
2016-09-28 14:35:00,15.46,15.49,15.46,15.48,129214.0,11.6897,11.7124,11.6897,11.7048,129214.0
2016-09-28 14:40:00,15.48,15.49,15.47,15.48,138984.0,11.7048,11.7124,11.6973,11.7048,138984.0
2016-09-28 14:45:00,15.48,15.49,15.48,15.49,51539.0,11.7048,11.7124,11.7048,11.7124,51539.0
2016-09-28 14:50:00,15.49,15.49,15.48,15.49,39176.0,11.7124,11.7124,11.7048,11.7124,39176.0
2016-09-28 14:55:00,15.49,15.49,15.45,15.46,134647.0,11.7124,11.7124,11.6822,11.6897,134647.0
2016-09-28 15:00:00,15.46,15.47,15.46,15.46,46814.0,11.6897,11.6973,11.6897,11.6897,46814.0
2016-09-28 15:05:00,15.46,15.47,15.46,15.46,46276.0,11.6897,11.6973,11.6897,11.6897,46276.0
2016-09-28 15:10:00,15.46,15.47,15.44,15.45,148410.0,11.6897,11.6973,11.6746,11.6822,148410.0
2016-09-28 15:15:00,15.45,15.46,15.44,15.46,83304.0,11.6822,11.6897,11.6746,11.6897,83304.0
2016-09-28 15:20:00,15.46,15.48,15.45,15.48,113382.0,11.6897,11.7048,11.6822,11.7048,113382.0
2016-09-28 15:25:00,15.48,15.48,15.46,15.46,114937.0,11.7048,11.7048,11.6897,11.6897,114937.0
2016-09-28 15:30:00,15.46,15.46,15.42,15.43,133704.0,11.6897,11.6897,11.6595,11.667,133704.0
2016-09-28 15:35:00,15.43,15.46,15.42,15.46,118036.0,11.667,11.6897,11.6595,11.6897,118036.0
2016-09-28 15:40:00,15.46,15.47,15.45,15.46,193054.0,11.6897,11.6973,11.6822,11.6897,193054.0
2016-09-28 15:45:00,15.46,15.48,15.46,15.48,140660.0,11.6897,11.7048,11.6897,11.7048,140660.0
2016-09-28 15:50:00,15.48,15.48,15.47,15.48,133135.0,11.7048,11.7048,11.6973,11.7048,133135.0
2016-09-28 15:55:00,15.48,15.49,15.47,15.49,652275.0,11.7048,11.7124,11.6973,11.7124,652275.0
2016-09-29 09:30:00,15.46,15.49,15.42,15.45,248504.0,11.6897,11.7124,11.6595,11.6822,248504.0
2016-09-29 09:35:00,15.45,15.53,15.45,15.48,244727.0,11.6822,11.7427,11.6822,11.7048,244727.0
2016-09-29 09:40:00,15.49,15.56,15.48,15.55,110977.0,11.7124,11.7653,11.7048,11.7578,110977.0
2016-09-29 09:45:00,15.55,15.55,15.5,15.51,72758.0,11.7578,11.7578,11.72,11.7275,72758.0
2016-09-29 09:50:00,15.51,15.54,15.51,15.53,52205.0,11.7275,11.7502,11.7275,11.7427,52205.0
2016-09-29 09:55:00,15.53,15.57,15.51,15.56,98400.0,11.7427,11.7729,11.7275,11.7653,98400.0
2016-09-29 10:00:00,15.56,15.6,15.55,15.58,78114.0,11.7653,11.7956,11.7578,11.7805,78114.0
2016-09-29 10:05:00,15.58,15.59,15.5,15.52,153688.0,11.7805,11.788,11.72,11.7351,153688.0
2016-09-29 10:10:00,15.52,15.53,15.48,15.48,77903.0,11.7351,11.7427,11.7048,11.7048,77903.0
2016-09-29 10:15:00,15.48,15.53,15.46,15.52,87077.0,11.7048,11.7427,11.6897,11.7351,87077.0
2016-09-29 10:20:00,15.52,15.58,15.51,15.57,46212.0,11.7351,11.7805,11.7275,11.7729,46212.0
2016-09-29 10:25:00,15.58,15.59,15.54,15.56,79800.0,11.7805,11.788,11.7502,11.7653,79800.0
2016-09-29 10:30:00,15.56,15.57,15.53,15.54,61751.0,11.7653,11.7729,11.7427,11.7502,61751.0
2016-09-29 10:35:00,15.55,15.56,15.53,15.54,265033.0,11.7578,11.7653,11.7427,11.7502,265033.0
2016-09-29 10:40:00,15.54,15.54,15.5,15.51,85290.0,11.7502,11.7502,11.72,11.7275,85290.0
2016-09-29 10:45:00,15.51,15.52,15.49,15.5,82352.0,11.7275,11.7351,11.7124,11.72,82352.0
2016-09-29 10:50:00,15.5,15.5,15.45,15.46,100719.0,11.72,11.72,11.6822,11.6897,100719.0
2016-09-29 10:55:00,15.46,15.49,15.46,15.49,204761.0,11.6897,11.7124,11.6897,11.7124,204761.0
2016-09-29 11:00:00,15.49,15.53,15.47,15.53,70498.0,11.7124,11.7427,11.6973,11.7427,70498.0
2016-09-29 11:05:00,15.53,15.55,15.49,15.5,66460.0,11.7427,11.7578,11.7124,11.72,66460.0
2016-09-29 11:10:00,15.49,15.5,15.46,15.49,59813.0,11.7124,11.72,11.6897,11.7124,59813.0
2016-09-29 11:15:00,15.49,15.49,15.46,15.49,36162.0,11.7124,11.7124,11.6897,11.7124,36162.0
2016-09-29 11:20:00,15.49,15.52,15.48,15.5,40735.0,11.7124,11.7351,11.7048,11.72,40735.0
2016-09-29 11:25:00,15.49,15.54,15.49,15.53,40360.0,11.7124,11.7502,11.7124,11.7427,40360.0
2016-09-29 11:30:00,15.53,15.54,15.51,15.53,39657.0,11.7427,11.7502,11.7275,11.7427,39657.0
2016-09-29 11:35:00,15.53,15.54,15.5,15.51,45965.0,11.7427,11.7502,11.72,11.7275,45965.0
2016-09-29 11:40:00,15.51,15.52,15.51,15.52,30635.0,11.7275,11.7351,11.7275,11.7351,30635.0
2016-09-29 11:45:00,15.52,15.52,15.48,15.49,59650.0,11.7351,11.7351,11.7048,11.7124,59650.0
2016-09-29 11:50:00,15.49,15.52,15.48,15.51,35061.0,11.7124,11.7351,11.7048,11.7275,35061.0
2016-09-29 11:55:00,15.51,15.53,15.49,15.53,29046.0,11.7275,11.7427,11.7124,11.7427,29046.0
2016-09-29 12:00:00,15.53,15.55,15.52,15.53,66892.0,11.7427,11.7578,11.7351,11.7427,66892.0
2016-09-29 12:05:00,15.53,15.55,15.52,15.55,41830.0,11.7427,11.7578,11.7351,11.7578,41830.0
2016-09-29 12:10:00,15.55,15.56,15.54,15.56,19782.0,11.7578,11.7653,11.7502,11.7653,19782.0
2016-09-29 12:15:00,15.56,15.56,15.53,15.54,49893.0,11.7653,11.7653,11.7427,11.7502,49893.0
2016-09-29 12:20:00,15.54,15.57,15.54,15.57,17027.0,11.7502,11.7729,11.7502,11.7729,17027.0
2016-09-29 12:25:00,15.57,15.59,15.55,15.56,61025.0,11.7729,11.788,11.7578,11.7653,61025.0
2016-09-29 12:30:00,15.56,15.58,15.55,15.58,81424.0,11.7653,11.7805,11.7578,11.7805,81424.0
2016-09-29 12:35:00,15.58,15.58,15.52,15.52,74652.0,11.7805,11.7805,11.7351,11.7351,74652.0
2016-09-29 12:40:00,15.52,15.53,15.49,15.49,63936.0,11.7351,11.7427,11.7124,11.7124,63936.0
2016-09-29 12:45:00,15.49,15.5,15.44,15.45,187402.0,11.7124,11.72,11.6746,11.6822,187402.0
2016-09-29 12:50:00,15.45,15.47,15.42,15.46,820680.0,11.6822,11.6973,11.6595,11.6897,820680.0
2016-09-29 12:55:00,15.46,15.49,15.46,15.48,242665.0,11.6897,11.7124,11.6897,11.7048,242665.0
2016-09-29 13:00:00,15.47,15.48,15.41,15.43,447161.0,11.6973,11.7048,11.6519,11.667,447161.0
2016-09-29 13:05:00,15.43,15.44,15.41,15.43,111683.0,11.667,11.6746,11.6519,11.667,111683.0
2016-09-29 13:10:00,15.43,15.48,15.42,15.44,198737.0,11.667,11.7048,11.6595,11.6746,198737.0
2016-09-29 13:15:00,15.45,15.49,15.44,15.47,154570.0,11.6822,11.7124,11.6746,11.6973,154570.0
2016-09-29 13:20:00,15.46,15.5,15.45,15.49,63433.0,11.6897,11.72,11.6822,11.7124,63433.0
2016-09-29 13:25:00,15.48,15.5,15.47,15.49,47494.0,11.7048,11.72,11.6973,11.7124,47494.0
2016-09-29 13:30:00,15.49,15.5,15.47,15.5,67658.0,11.7124,11.72,11.6973,11.72,67658.0
2016-09-29 13:35:00,15.49,15.49,15.47,15.47,52167.0,11.7124,11.7124,11.6973,11.6973,52167.0
2016-09-29 13:40:00,15.48,15.48,15.42,15.44,141114.0,11.7048,11.7048,11.6595,11.6746,141114.0
2016-09-29 13:45:00,15.45,15.45,15.37,15.39,89460.0,11.6822,11.6822,11.6217,11.6368,89460.0
2016-09-29 13:50:00,15.39,15.4,15.34,15.36,100336.0,11.6368,11.6444,11.599,11.6141,100336.0
2016-09-29 13:55:00,15.35,15.37,15.33,15.36,74903.0,11.6066,11.6217,11.5914,11.6141,74903.0
2016-09-29 14:00:00,15.36,15.37,15.33,15.37,51082.0,11.6141,11.6217,11.5914,11.6217,51082.0
2016-09-29 14:05:00,15.37,15.4,15.36,15.39,70099.0,11.6217,11.6444,11.6141,11.6368,70099.0
2016-09-29 14:10:00,15.38,15.39,15.35,15.39,53971.0,11.6292,11.6368,11.6066,11.6368,53971.0
2016-09-29 14:15:00,15.39,15.42,15.38,15.4,50940.0,11.6368,11.6595,11.6292,11.6444,50940.0
2016-09-29 14:20:00,15.41,15.43,15.4,15.43,48045.0,11.6519,11.667,11.6444,11.667,48045.0
2016-09-29 14:25:00,15.43,15.46,15.41,15.45,81344.0,11.667,11.6897,11.6519,11.6822,81344.0
2016-09-29 14:30:00,15.45,15.46,15.43,15.46,40529.0,11.6822,11.6897,11.667,11.6897,40529.0
2016-09-29 14:35:00,15.46,15.5,15.45,15.46,90379.0,11.6897,11.72,11.6822,11.6897,90379.0
2016-09-29 14:40:00,15.46,15.47,15.44,15.46,41562.0,11.6897,11.6973,11.6746,11.6897,41562.0
2016-09-29 14:45:00,15.45,15.48,15.43,15.47,79842.0,11.6822,11.7048,11.667,11.6973,79842.0
2016-09-29 14:50:00,15.47,15.48,15.44,15.46,46328.0,11.6973,11.7048,11.6746,11.6897,46328.0
2016-09-29 14:55:00,15.46,15.47,15.41,15.44,62888.0,11.6897,11.6973,11.6519,11.6746,62888.0
2016-09-29 15:00:00,15.43,15.45,15.4,15.41,73323.0,11.667,11.6822,11.6444,11.6519,73323.0
2016-09-29 15:05:00,15.4,15.45,15.4,15.44,89382.0,11.6444,11.6822,11.6444,11.6746,89382.0
2016-09-29 15:10:00,15.43,15.46,15.42,15.44,61592.0,11.667,11.6897,11.6595,11.6746,61592.0
2016-09-29 15:15:00,15.45,15.45,15.42,15.42,66673.0,11.6822,11.6822,11.6595,11.6595,66673.0
2016-09-29 15:20:00,15.41,15.44,15.4,15.43,126613.0,11.6519,11.6746,11.6444,11.667,126613.0
2016-09-29 15:25:00,15.42,15.44,15.38,15.44,97256.0,11.6595,11.6746,11.6292,11.6746,97256.0
2016-09-29 15:30:00,15.44,15.48,15.42,15.46,168093.0,11.6746,11.7048,11.6595,11.6897,168093.0
2016-09-29 15:35:00,15.46,15.48,15.44,15.48,117361.0,11.6897,11.7048,11.6746,11.7048,117361.0
2016-09-29 15:40:00,15.48,15.49,15.43,15.46,172629.0,11.7048,11.7124,11.667,11.6897,172629.0
2016-09-29 15:45:00,15.46,15.46,15.41,15.41,273463.0,11.6897,11.6897,11.6519,11.6519,273463.0
2016-09-29 15:50:00,15.42,15.42,15.39,15.41,624759.0,11.6595,11.6595,11.6368,11.6519,624759.0
2016-09-29 15:55:00,15.41,15.41,15.38,15.39,557899.0,11.6519,11.6519,11.6292,11.6368,557899.0
2016-09-30 09:30:00,15.47,15.59,15.44,15.58,272471.0,11.6973,11.788,11.6746,11.7805,272471.0
2016-09-30 09:35:00,15.58,15.6,15.56,15.58,116344.0,11.7805,11.7956,11.7653,11.7805,116344.0
2016-09-30 09:40:00,15.58,15.59,15.52,15.58,118757.0,11.7805,11.788,11.7351,11.7805,118757.0
2016-09-30 09:45:00,15.59,15.6,15.55,15.57,77037.0,11.788,11.7956,11.7578,11.7729,77037.0
2016-09-30 09:50:00,15.56,15.6,15.53,15.54,157908.0,11.7653,11.7956,11.7427,11.7502,157908.0
2016-09-30 09:55:00,15.54,15.57,15.52,15.53,313783.0,11.7502,11.7729,11.7351,11.7427,313783.0
2016-09-30 10:00:00,15.53,15.56,15.52,15.55,139831.0,11.7427,11.7653,11.7351,11.7578,139831.0
2016-09-30 10:05:00,15.54,15.56,15.52,15.54,354172.0,11.7502,11.7653,11.7351,11.7502,354172.0
2016-09-30 10:10:00,15.54,15.59,15.53,15.59,561735.0,11.7502,11.788,11.7427,11.788,561735.0
2016-09-30 10:15:00,15.59,15.59,15.57,15.58,187588.0,11.788,11.788,11.7729,11.7805,187588.0
2016-09-30 10:20:00,15.58,15.61,15.56,15.61,261189.0,11.7805,11.8031,11.7653,11.8031,261189.0
2016-09-30 10:25:00,15.6,15.64,15.6,15.63,136967.0,11.7956,11.8258,11.7956,11.8183,136967.0
2016-09-30 10:30:00,15.64,15.65,15.62,15.64,96650.0,11.8258,11.8334,11.8107,11.8258,96650.0
2016-09-30 10:35:00,15.64,15.65,15.59,15.6,99450.0,11.8258,11.8334,11.788,11.7956,99450.0
2016-09-30 10:40:00,15.6,15.61,15.58,15.6,57626.0,11.7956,11.8031,11.7805,11.7956,57626.0
2016-09-30 10:45:00,15.6,15.62,15.58,15.59,84304.0,11.7956,11.8107,11.7805,11.788,84304.0
2016-09-30 10:50:00,15.59,15.6,15.59,15.6,47063.0,11.788,11.7956,11.788,11.7956,47063.0
2016-09-30 10:55:00,15.6,15.62,15.59,15.62,125736.0,11.7956,11.8107,11.788,11.8107,125736.0
2016-09-30 11:00:00,15.61,15.66,15.61,15.66,202616.0,11.8031,11.841,11.8031,11.841,202616.0
2016-09-30 11:05:00,15.66,15.66,15.64,15.65,144462.0,11.841,11.841,11.8258,11.8334,144462.0
2016-09-30 11:10:00,15.66,15.7,15.66,15.7,172603.0,11.841,11.8712,11.841,11.8712,172603.0
2016-09-30 11:15:00,15.7,15.7,15.66,15.67,96581.0,11.8712,11.8712,11.841,11.8485,96581.0
2016-09-30 11:20:00,15.67,15.68,15.64,15.65,65239.0,11.8485,11.8561,11.8258,11.8334,65239.0
2016-09-30 11:25:00,15.65,15.66,15.63,15.66,72660.0,11.8334,11.841,11.8183,11.841,72660.0
2016-09-30 11:30:00,15.66,15.68,15.65,15.67,45801.0,11.841,11.8561,11.8334,11.8485,45801.0
2016-09-30 11:35:00,15.67,15.67,15.64,15.64,37197.0,11.8485,11.8485,11.8258,11.8258,37197.0
2016-09-30 11:40:00,15.64,15.66,15.63,15.66,114741.0,11.8258,11.841,11.8183,11.841,114741.0
2016-09-30 11:45:00,15.66,15.66,15.64,15.64,83998.0,11.841,11.841,11.8258,11.8258,83998.0
2016-09-30 11:50:00,15.64,15.65,15.63,15.64,39110.0,11.8258,11.8334,11.8183,11.8258,39110.0
2016-09-30 11:55:00,15.65,15.66,15.62,15.63,58790.0,11.8334,11.841,11.8107,11.8183,58790.0
2016-09-30 12:00:00,15.62,15.64,15.61,15.64,41934.0,11.8107,11.8258,11.8031,11.8258,41934.0
2016-09-30 12:05:00,15.64,15.64,15.63,15.64,16838.0,11.8258,11.8258,11.8183,11.8258,16838.0
2016-09-30 12:10:00,15.64,15.64,15.63,15.64,48744.0,11.8258,11.8258,11.8183,11.8258,48744.0
2016-09-30 12:15:00,15.64,15.67,15.63,15.67,62058.0,11.8258,11.8485,11.8183,11.8485,62058.0
2016-09-30 12:20:00,15.67,15.69,15.66,15.69,110349.0,11.8485,11.8636,11.841,11.8636,110349.0
2016-09-30 12:25:00,15.69,15.7,15.68,15.69,74857.0,11.8636,11.8712,11.8561,11.8636,74857.0
2016-09-30 12:30:00,15.68,15.7,15.68,15.7,43140.0,11.8561,11.8712,11.8561,11.8712,43140.0
2016-09-30 12:35:00,15.7,15.72,15.69,15.72,89248.0,11.8712,11.8863,11.8636,11.8863,89248.0
2016-09-30 12:40:00,15.72,15.73,15.66,15.67,248287.0,11.8863,11.8939,11.841,11.8485,248287.0
2016-09-30 12:45:00,15.67,15.69,15.67,15.69,23537.0,11.8485,11.8636,11.8485,11.8636,23537.0
2016-09-30 12:50:00,15.69,15.69,15.66,15.66,66300.0,11.8636,11.8636,11.841,11.841,66300.0
2016-09-30 12:55:00,15.67,15.69,15.65,15.65,79825.0,11.8485,11.8636,11.8334,11.8334,79825.0
2016-09-30 13:00:00,15.66,15.66,15.65,15.66,28813.0,11.841,11.841,11.8334,11.841,28813.0
2016-09-30 13:05:00,15.66,15.67,15.63,15.64,47192.0,11.841,11.8485,11.8183,11.8258,47192.0
2016-09-30 13:10:00,15.63,15.64,15.63,15.63,16485.0,11.8183,11.8258,11.8183,11.8183,16485.0
2016-09-30 13:15:00,15.64,15.65,15.62,15.64,70900.0,11.8258,11.8334,11.8107,11.8258,70900.0
2016-09-30 13:20:00,15.64,15.65,15.61,15.62,76689.0,11.8258,11.8334,11.8031,11.8107,76689.0
2016-09-30 13:25:00,15.62,15.62,15.6,15.61,58471.0,11.8107,11.8107,11.7956,11.8031,58471.0
2016-09-30 13:30:00,15.6,15.61,15.6,15.61,16028.0,11.7956,11.8031,11.7956,11.8031,16028.0
2016-09-30 13:35:00,15.61,15.63,15.6,15.63,42312.0,11.8031,11.8183,11.7956,11.8183,42312.0
2016-09-30 13:40:00,15.63,15.64,15.62,15.64,45844.0,11.8183,11.8258,11.8107,11.8258,45844.0
2016-09-30 13:45:00,15.64,15.68,15.63,15.68,197867.0,11.8258,11.8561,11.8183,11.8561,197867.0
2016-09-30 13:50:00,15.68,15.68,15.67,15.68,27628.0,11.8561,11.8561,11.8485,11.8561,27628.0
2016-09-30 13:55:00,15.68,15.68,15.65,15.66,71669.0,11.8561,11.8561,11.8334,11.841,71669.0
2016-09-30 14:00:00,15.66,15.66,15.65,15.66,29159.0,11.841,11.841,11.8334,11.841,29159.0
2016-09-30 14:05:00,15.66,15.66,15.64,15.65,31089.0,11.841,11.841,11.8258,11.8334,31089.0
2016-09-30 14:10:00,15.65,15.66,15.64,15.66,54392.0,11.8334,11.841,11.8258,11.841,54392.0
2016-09-30 14:15:00,15.66,15.66,15.63,15.64,87045.0,11.841,11.841,11.8183,11.8258,87045.0
2016-09-30 14:20:00,15.64,15.65,15.62,15.62,95748.0,11.8258,11.8334,11.8107,11.8107,95748.0
2016-09-30 14:25:00,15.63,15.63,15.58,15.6,483076.0,11.8183,11.8183,11.7805,11.7956,483076.0
2016-09-30 14:30:00,15.6,15.61,15.59,15.6,138117.0,11.7956,11.8031,11.788,11.7956,138117.0
2016-09-30 14:35:00,15.59,15.6,15.58,15.59,64228.0,11.788,11.7956,11.7805,11.788,64228.0
2016-09-30 14:40:00,15.59,15.59,15.57,15.58,67987.0,11.788,11.788,11.7729,11.7805,67987.0
2016-09-30 14:45:00,15.58,15.59,15.57,15.58,65267.0,11.7805,11.788,11.7729,11.7805,65267.0
2016-09-30 14:50:00,15.58,15.59,15.56,15.58,89756.0,11.7805,11.788,11.7653,11.7805,89756.0
2016-09-30 14:55:00,15.58,15.59,15.57,15.58,51782.0,11.7805,11.788,11.7729,11.7805,51782.0
2016-09-30 15:00:00,15.58,15.6,15.57,15.6,67331.0,11.7805,11.7956,11.7729,11.7956,67331.0
2016-09-30 15:05:00,15.59,15.6,15.58,15.59,48997.0,11.788,11.7956,11.7805,11.788,48997.0
2016-09-30 15:10:00,15.59,15.59,15.58,15.59,39352.0,11.788,11.788,11.7805,11.788,39352.0
2016-09-30 15:15:00,15.59,15.6,15.58,15.59,86146.0,11.788,11.7956,11.7805,11.788,86146.0
2016-09-30 15:20:00,15.59,15.6,15.57,15.59,84922.0,11.788,11.7956,11.7729,11.788,84922.0
2016-09-30 15:25:00,15.59,15.59,15.56,15.57,99324.0,11.788,11.788,11.7653,11.7729,99324.0
2016-09-30 15:30:00,15.57,15.57,15.55,15.55,79511.0,11.7729,11.7729,11.7578,11.7578,79511.0
2016-09-30 15:35:00,15.55,15.56,15.54,15.54,62659.0,11.7578,11.7653,11.7502,11.7502,62659.0
2016-09-30 15:40:00,15.55,15.57,15.54,15.57,217778.0,11.7578,11.7729,11.7502,11.7729,217778.0
2016-09-30 15:45:00,15.57,15.58,15.54,15.56,292412.0,11.7729,11.7805,11.7502,11.7653,292412.0
2016-09-30 15:50:00,15.56,15.57,15.55,15.56,281522.0,11.7653,11.7729,11.7578,11.7653,281522.0
2016-09-30 15:55:00,15.55,15.56,15.52,15.52,732637.0,11.7578,11.7653,11.7351,11.7351,732637.0
2016-10-03 09:30:00,15.46,15.5,15.45,15.5,132530.0,11.6897,11.72,11.6822,11.72,132530.0
2016-10-03 09:35:00,15.5,15.57,15.49,15.56,75886.0,11.72,11.7729,11.7124,11.7653,75886.0
2016-10-03 09:40:00,15.56,15.58,15.53,15.53,123527.0,11.7653,11.7805,11.7427,11.7427,123527.0
2016-10-03 09:45:00,15.53,15.53,15.46,15.48,69432.0,11.7427,11.7427,11.6897,11.7048,69432.0
2016-10-03 09:50:00,15.48,15.5,15.47,15.49,51920.0,11.7048,11.72,11.6973,11.7124,51920.0
2016-10-03 09:55:00,15.49,15.54,15.46,15.52,60968.0,11.7124,11.7502,11.6897,11.7351,60968.0
2016-10-03 10:00:00,15.52,15.54,15.5,15.52,88647.0,11.7351,11.7502,11.72,11.7351,88647.0
2016-10-03 10:05:00,15.52,15.56,15.48,15.56,281512.0,11.7351,11.7653,11.7048,11.7653,281512.0
2016-10-03 10:10:00,15.56,15.59,15.55,15.59,153044.0,11.7653,11.788,11.7578,11.788,153044.0
2016-10-03 10:15:00,15.58,15.59,15.53,15.56,151712.0,11.7805,11.788,11.7427,11.7653,151712.0
2016-10-03 10:20:00,15.56,15.57,15.53,15.54,83530.0,11.7653,11.7729,11.7427,11.7502,83530.0
2016-10-03 10:25:00,15.54,15.55,15.52,15.55,60352.0,11.7502,11.7578,11.7351,11.7578,60352.0
2016-10-03 10:30:00,15.55,15.6,15.54,15.59,67447.0,11.7578,11.7956,11.7502,11.788,67447.0
2016-10-03 10:35:00,15.58,15.62,15.57,15.62,77931.0,11.7805,11.8107,11.7729,11.8107,77931.0
2016-10-03 10:40:00,15.62,15.64,15.61,15.64,123622.0,11.8107,11.8258,11.8031,11.8258,123622.0
2016-10-03 10:45:00,15.64,15.66,15.62,15.66,92590.0,11.8258,11.841,11.8107,11.841,92590.0
2016-10-03 10:50:00,15.66,15.68,15.66,15.67,121683.0,11.841,11.8561,11.841,11.8485,121683.0
2016-10-03 10:55:00,15.67,15.68,15.66,15.68,39352.0,11.8485,11.8561,11.841,11.8561,39352.0
2016-10-03 11:00:00,15.68,15.68,15.64,15.65,66513.0,11.8561,11.8561,11.8258,11.8334,66513.0
2016-10-03 11:05:00,15.64,15.65,15.63,15.65,22564.0,11.8258,11.8334,11.8183,11.8334,22564.0
2016-10-03 11:10:00,15.65,15.65,15.64,15.65,25847.0,11.8334,11.8334,11.8258,11.8334,25847.0
2016-10-03 11:15:00,15.65,15.65,15.61,15.63,58794.0,11.8334,11.8334,11.8031,11.8183,58794.0
2016-10-03 11:20:00,15.63,15.65,15.62,15.65,34036.0,11.8183,11.8334,11.8107,11.8334,34036.0
2016-10-03 11:25:00,15.65,15.66,15.62,15.62,50414.0,11.8334,11.841,11.8107,11.8107,50414.0
2016-10-03 11:30:00,15.63,15.63,15.62,15.62,21439.0,11.8183,11.8183,11.8107,11.8107,21439.0
2016-10-03 11:35:00,15.63,15.63,15.59,15.59,128630.0,11.8183,11.8183,11.788,11.788,128630.0
2016-10-03 11:40:00,15.6,15.64,15.59,15.63,56781.0,11.7956,11.8258,11.788,11.8183,56781.0
2016-10-03 11:45:00,15.63,15.63,15.6,15.6,58506.0,11.8183,11.8183,11.7956,11.7956,58506.0
2016-10-03 11:50:00,15.6,15.6,15.58,15.58,104274.0,11.7956,11.7956,11.7805,11.7805,104274.0
2016-10-03 11:55:00,15.58,15.61,15.57,15.59,76980.0,11.7805,11.8031,11.7729,11.788,76980.0
2016-10-03 12:00:00,15.59,15.62,15.59,15.6,33919.0,11.788,11.8107,11.788,11.7956,33919.0
2016-10-03 12:05:00,15.6,15.63,15.6,15.62,22541.0,11.7956,11.8183,11.7956,11.8107,22541.0
2016-10-03 12:10:00,15.62,15.65,15.6,15.61,85073.0,11.8107,11.8334,11.7956,11.8031,85073.0
2016-10-03 12:15:00,15.6,15.62,15.59,15.62,80990.0,11.7956,11.8107,11.788,11.8107,80990.0
2016-10-03 12:20:00,15.62,15.62,15.6,15.61,45984.0,11.8107,11.8107,11.7956,11.8031,45984.0
2016-10-03 12:25:00,15.61,15.63,15.59,15.62,73656.0,11.8031,11.8183,11.788,11.8107,73656.0
2016-10-03 12:30:00,15.62,15.62,15.59,15.62,46769.0,11.8107,11.8107,11.788,11.8107,46769.0
2016-10-03 12:35:00,15.62,15.64,15.6,15.62,47633.0,11.8107,11.8258,11.7956,11.8107,47633.0
2016-10-03 12:40:00,15.62,15.64,15.59,15.61,115134.0,11.8107,11.8258,11.788,11.8031,115134.0
2016-10-03 12:45:00,15.61,15.61,15.6,15.61,11500.0,11.8031,11.8031,11.7956,11.8031,11500.0
2016-10-03 12:50:00,15.61,15.62,15.6,15.62,39887.0,11.8031,11.8107,11.7956,11.8107,39887.0
2016-10-03 12:55:00,15.61,15.63,15.61,15.63,16918.0,11.8031,11.8183,11.8031,11.8183,16918.0
2016-10-03 13:00:00,15.63,15.64,15.63,15.63,28993.0,11.8183,11.8258,11.8183,11.8183,28993.0
2016-10-03 13:05:00,15.64,15.64,15.61,15.61,20582.0,11.8258,11.8258,11.8031,11.8031,20582.0
2016-10-03 13:10:00,15.61,15.62,15.59,15.62,44828.0,11.8031,11.8107,11.788,11.8107,44828.0
2016-10-03 13:15:00,15.62,15.62,15.6,15.61,46329.0,11.8107,11.8107,11.7956,11.8031,46329.0
2016-10-03 13:20:00,15.61,15.63,15.6,15.62,27876.0,11.8031,11.8183,11.7956,11.8107,27876.0
2016-10-03 13:25:00,15.62,15.63,15.61,15.61,15340.0,11.8107,11.8183,11.8031,11.8031,15340.0
2016-10-03 13:30:00,15.61,15.63,15.61,15.63,15846.0,11.8031,11.8183,11.8031,11.8183,15846.0
2016-10-03 13:35:00,15.63,15.63,15.62,15.62,23417.0,11.8183,11.8183,11.8107,11.8107,23417.0
2016-10-03 13:40:00,15.62,15.63,15.61,15.62,41946.0,11.8107,11.8183,11.8031,11.8107,41946.0
2016-10-03 13:45:00,15.62,15.63,15.61,15.62,31620.0,11.8107,11.8183,11.8031,11.8107,31620.0
2016-10-03 13:50:00,15.62,15.62,15.6,15.6,19759.0,11.8107,11.8107,11.7956,11.7956,19759.0
2016-10-03 13:55:00,15.6,15.63,15.6,15.62,51179.0,11.7956,11.8183,11.7956,11.8107,51179.0
2016-10-03 14:00:00,15.62,15.65,15.61,15.65,56341.0,11.8107,11.8334,11.8031,11.8334,56341.0
2016-10-03 14:05:00,15.64,15.65,15.63,15.63,52722.0,11.8258,11.8334,11.8183,11.8183,52722.0
2016-10-03 14:10:00,15.63,15.64,15.63,15.64,30378.0,11.8183,11.8258,11.8183,11.8258,30378.0
2016-10-03 14:15:00,15.63,15.64,15.63,15.63,27534.0,11.8183,11.8258,11.8183,11.8183,27534.0
2016-10-03 14:20:00,15.64,15.64,15.62,15.64,79513.0,11.8258,11.8258,11.8107,11.8258,79513.0
2016-10-03 14:25:00,15.64,15.65,15.6,15.61,58866.0,11.8258,11.8334,11.7956,11.8031,58866.0
2016-10-03 14:30:00,15.61,15.62,15.6,15.61,41129.0,11.8031,11.8107,11.7956,11.8031,41129.0
2016-10-03 14:35:00,15.61,15.61,15.59,15.6,58062.0,11.8031,11.8031,11.788,11.7956,58062.0
2016-10-03 14:40:00,15.6,15.61,15.59,15.6,67278.0,11.7956,11.8031,11.788,11.7956,67278.0
2016-10-03 14:45:00,15.6,15.6,15.59,15.6,11703.0,11.7956,11.7956,11.788,11.7956,11703.0
2016-10-03 14:50:00,15.6,15.6,15.58,15.59,53575.0,11.7956,11.7956,11.7805,11.788,53575.0
2016-10-03 14:55:00,15.58,15.59,15.56,15.59,68569.0,11.7805,11.788,11.7653,11.788,68569.0
2016-10-03 15:00:00,15.59,15.59,15.58,15.58,25552.0,11.788,11.788,11.7805,11.7805,25552.0
2016-10-03 15:05:00,15.58,15.6,15.58,15.59,34693.0,11.7805,11.7956,11.7805,11.788,34693.0
2016-10-03 15:10:00,15.58,15.6,15.58,15.59,67135.0,11.7805,11.7956,11.7805,11.788,67135.0
2016-10-03 15:15:00,15.6,15.61,15.59,15.6,46450.0,11.7956,11.8031,11.788,11.7956,46450.0
2016-10-03 15:20:00,15.6,15.6,15.58,15.59,36066.0,11.7956,11.7956,11.7805,11.788,36066.0
2016-10-03 15:25:00,15.59,15.61,15.59,15.61,82458.0,11.788,11.8031,11.788,11.8031,82458.0
2016-10-03 15:30:00,15.61,15.63,15.6,15.63,183663.0,11.8031,11.8183,11.7956,11.8183,183663.0
2016-10-03 15:35:00,15.63,15.64,15.62,15.64,115484.0,11.8183,11.8258,11.8107,11.8258,115484.0
2016-10-03 15:40:00,15.64,15.67,15.63,15.67,135347.0,11.8258,11.8485,11.8183,11.8485,135347.0
2016-10-03 15:45:00,15.67,15.69,15.66,15.69,411823.0,11.8485,11.8636,11.841,11.8636,411823.0
2016-10-03 15:50:00,15.69,15.69,15.66,15.66,486731.0,11.8636,11.8636,11.841,11.841,486731.0
2016-10-03 15:55:00,15.66,15.67,15.63,15.65,643989.0,11.841,11.8485,11.8183,11.8334,643989.0
2016-10-04 09:30:00,15.68,15.73,15.66,15.67,252808.0,11.8561,11.8939,11.841,11.8485,252808.0
2016-10-04 09:35:00,15.68,15.73,15.67,15.73,86321.0,11.8561,11.8939,11.8485,11.8939,86321.0
2016-10-04 09:40:00,15.73,15.74,15.7,15.73,115835.0,11.8939,11.9014,11.8712,11.8939,115835.0
2016-10-04 09:45:00,15.73,15.74,15.71,15.72,112907.0,11.8939,11.9014,11.8788,11.8863,112907.0
2016-10-04 09:50:00,15.71,15.72,15.7,15.7,38702.0,11.8788,11.8863,11.8712,11.8712,38702.0
2016-10-04 09:55:00,15.71,15.72,15.69,15.72,155560.0,11.8788,11.8863,11.8636,11.8863,155560.0
2016-10-04 10:00:00,15.71,15.72,15.68,15.71,158649.0,11.8788,11.8863,11.8561,11.8788,158649.0
2016-10-04 10:05:00,15.71,15.71,15.67,15.69,93579.0,11.8788,11.8788,11.8485,11.8636,93579.0
2016-10-04 10:10:00,15.69,15.69,15.62,15.64,131218.0,11.8636,11.8636,11.8107,11.8258,131218.0
2016-10-04 10:15:00,15.64,15.65,15.61,15.64,110825.0,11.8258,11.8334,11.8031,11.8258,110825.0
2016-10-04 10:20:00,15.63,15.66,15.62,15.65,30138.0,11.8183,11.841,11.8107,11.8334,30138.0
2016-10-04 10:25:00,15.66,15.68,15.65,15.66,74699.0,11.841,11.8561,11.8334,11.841,74699.0
2016-10-04 10:30:00,15.66,15.66,15.65,15.66,76756.0,11.841,11.841,11.8334,11.841,76756.0
2016-10-04 10:35:00,15.66,15.68,15.65,15.67,89137.0,11.841,11.8561,11.8334,11.8485,89137.0
2016-10-04 10:40:00,15.68,15.71,15.67,15.71,73734.0,11.8561,11.8788,11.8485,11.8788,73734.0
2016-10-04 10:45:00,15.71,15.73,15.7,15.72,86497.0,11.8788,11.8939,11.8712,11.8863,86497.0
2016-10-04 10:50:00,15.72,15.73,15.66,15.66,216890.0,11.8863,11.8939,11.841,11.841,216890.0
2016-10-04 10:55:00,15.66,15.68,15.64,15.67,135088.0,11.841,11.8561,11.8258,11.8485,135088.0
2016-10-04 11:00:00,15.67,15.67,15.58,15.59,114816.0,11.8485,11.8485,11.7805,11.788,114816.0
2016-10-04 11:05:00,15.58,15.6,15.56,15.57,154019.0,11.7805,11.7956,11.7653,11.7729,154019.0
2016-10-04 11:10:00,15.56,15.57,15.54,15.54,178390.0,11.7653,11.7729,11.7502,11.7502,178390.0
2016-10-04 11:15:00,15.54,15.54,15.51,15.51,136107.0,11.7502,11.7502,11.7275,11.7275,136107.0
2016-10-04 11:20:00,15.51,15.54,15.51,15.52,108819.0,11.7275,11.7502,11.7275,11.7351,108819.0
2016-10-04 11:25:00,15.52,15.57,15.52,15.55,89720.0,11.7351,11.7729,11.7351,11.7578,89720.0
2016-10-04 11:30:00,15.55,15.57,15.53,15.56,84695.0,11.7578,11.7729,11.7427,11.7653,84695.0
2016-10-04 11:35:00,15.56,15.6,15.53,15.54,87758.0,11.7653,11.7956,11.7427,11.7502,87758.0
2016-10-04 11:40:00,15.54,15.58,15.52,15.53,226175.0,11.7502,11.7805,11.7351,11.7427,226175.0
2016-10-04 11:45:00,15.52,15.55,15.49,15.51,230259.0,11.7351,11.7578,11.7124,11.7275,230259.0
2016-10-04 11:50:00,15.51,15.53,15.46,15.47,246846.0,11.7275,11.7427,11.6897,11.6973,246846.0
2016-10-04 11:55:00,15.47,15.49,15.44,15.46,252246.0,11.6973,11.7124,11.6746,11.6897,252246.0
2016-10-04 12:00:00,15.46,15.5,15.45,15.49,291953.0,11.6897,11.72,11.6822,11.7124,291953.0
2016-10-04 12:05:00,15.5,15.51,15.48,15.5,104792.0,11.72,11.7275,11.7048,11.72,104792.0
2016-10-04 12:10:00,15.5,15.52,15.46,15.48,150219.0,11.72,11.7351,11.6897,11.7048,150219.0
2016-10-04 12:15:00,15.48,15.56,15.48,15.52,92481.0,11.7048,11.7653,11.7048,11.7351,92481.0
2016-10-04 12:20:00,15.53,15.55,15.51,15.55,52344.0,11.7427,11.7578,11.7275,11.7578,52344.0
2016-10-04 12:25:00,15.55,15.57,15.54,15.56,30830.0,11.7578,11.7729,11.7502,11.7653,30830.0
2016-10-04 12:30:00,15.56,15.57,15.53,15.54,71761.0,11.7653,11.7729,11.7427,11.7502,71761.0
2016-10-04 12:35:00,15.54,15.56,15.53,15.54,78229.0,11.7502,11.7653,11.7427,11.7502,78229.0
2016-10-04 12:40:00,15.54,15.54,15.52,15.52,111685.0,11.7502,11.7502,11.7351,11.7351,111685.0
2016-10-04 12:45:00,15.52,15.54,15.49,15.49,257564.0,11.7351,11.7502,11.7124,11.7124,257564.0
2016-10-04 12:50:00,15.49,15.5,15.45,15.47,114570.0,11.7124,11.72,11.6822,11.6973,114570.0
2016-10-04 12:55:00,15.47,15.47,15.45,15.46,23079.0,11.6973,11.6973,11.6822,11.6897,23079.0
2016-10-04 13:00:00,15.45,15.46,15.44,15.46,67935.0,11.6822,11.6897,11.6746,11.6897,67935.0
2016-10-04 13:05:00,15.46,15.46,15.4,15.41,140440.0,11.6897,11.6897,11.6444,11.6519,140440.0
2016-10-04 13:10:00,15.41,15.41,15.4,15.4,36804.0,11.6519,11.6519,11.6444,11.6444,36804.0
2016-10-04 13:15:00,15.4,15.41,15.38,15.4,129918.0,11.6444,11.6519,11.6292,11.6444,129918.0
2016-10-04 13:20:00,15.39,15.39,15.33,15.33,170387.0,11.6368,11.6368,11.5914,11.5914,170387.0
2016-10-04 13:25:00,15.34,15.34,15.32,15.34,124064.0,11.599,11.599,11.5839,11.599,124064.0
2016-10-04 13:30:00,15.34,15.35,15.33,15.34,128251.0,11.599,11.6066,11.5914,11.599,128251.0
2016-10-04 13:35:00,15.34,15.4,15.33,15.39,165039.0,11.599,11.6444,11.5914,11.6368,165039.0
2016-10-04 13:40:00,15.4,15.4,15.36,15.37,81447.0,11.6444,11.6444,11.6141,11.6217,81447.0
2016-10-04 13:45:00,15.36,15.37,15.36,15.37,126034.0,11.6141,11.6217,11.6141,11.6217,126034.0
2016-10-04 13:50:00,15.37,15.37,15.32,15.33,157837.0,11.6217,11.6217,11.5839,11.5914,157837.0
2016-10-04 13:55:00,15.33,15.35,15.32,15.35,74098.0,11.5914,11.6066,11.5839,11.6066,74098.0
2016-10-04 14:00:00,15.35,15.39,15.34,15.39,85510.0,11.6066,11.6368,11.599,11.6368,85510.0
2016-10-04 14:05:00,15.39,15.43,15.38,15.41,95989.0,11.6368,11.667,11.6292,11.6519,95989.0
2016-10-04 14:10:00,15.41,15.43,15.4,15.42,62561.0,11.6519,11.667,11.6444,11.6595,62561.0
2016-10-04 14:15:00,15.42,15.42,15.39,15.4,107946.0,11.6595,11.6595,11.6368,11.6444,107946.0
2016-10-04 14:20:00,15.4,15.41,15.36,15.37,150572.0,11.6444,11.6519,11.6141,11.6217,150572.0
2016-10-04 14:25:00,15.37,15.38,15.35,15.37,187906.0,11.6217,11.6292,11.6066,11.6217,187906.0
2016-10-04 14:30:00,15.37,15.38,15.36,15.38,60632.0,11.6217,11.6292,11.6141,11.6292,60632.0
2016-10-04 14:35:00,15.37,15.38,15.35,15.35,126452.0,11.6217,11.6292,11.6066,11.6066,126452.0
2016-10-04 14:40:00,15.36,15.36,15.35,15.35,56439.0,11.6141,11.6141,11.6066,11.6066,56439.0
2016-10-04 14:45:00,15.35,15.36,15.32,15.33,92957.0,11.6066,11.6141,11.5839,11.5914,92957.0
2016-10-04 14:50:00,15.32,15.33,15.3,15.31,309019.0,11.5839,11.5914,11.5687,11.5763,309019.0
2016-10-04 14:55:00,15.31,15.31,15.29,15.29,53559.0,11.5763,11.5763,11.5612,11.5612,53559.0
2016-10-04 15:00:00,15.29,15.3,15.27,15.28,188371.0,11.5612,11.5687,11.5461,11.5536,188371.0
2016-10-04 15:05:00,15.28,15.29,15.27,15.27,324370.0,11.5536,11.5612,11.5461,11.5461,324370.0
2016-10-04 15:10:00,15.28,15.3,15.27,15.29,222718.0,11.5536,11.5687,11.5461,11.5612,222718.0
2016-10-04 15:15:00,15.29,15.34,15.29,15.34,239878.0,11.5612,11.599,11.5612,11.599,239878.0
2016-10-04 15:20:00,15.34,15.36,15.33,15.34,257694.0,11.599,11.6141,11.5914,11.599,257694.0
2016-10-04 15:25:00,15.35,15.36,15.33,15.35,228331.0,11.6066,11.6141,11.5914,11.6066,228331.0
2016-10-04 15:30:00,15.35,15.37,15.34,15.37,138213.0,11.6066,11.6217,11.599,11.6217,138213.0
2016-10-04 15:35:00,15.37,15.39,15.35,15.39,153049.0,11.6217,11.6368,11.6066,11.6368,153049.0
2016-10-04 15:40:00,15.39,15.4,15.38,15.4,169843.0,11.6368,11.6444,11.6292,11.6444,169843.0
2016-10-04 15:45:00,15.39,15.4,15.36,15.36,255754.0,11.6368,11.6444,11.6141,11.6141,255754.0
2016-10-04 15:50:00,15.37,15.37,15.35,15.37,244220.0,11.6217,11.6217,11.6066,11.6217,244220.0
2016-10-04 15:55:00,15.37,15.38,15.36,15.37,467690.0,11.6217,11.6292,11.6141,11.6217,467690.0
2016-10-05 09:30:00,15.43,15.48,15.43,15.44,506489.0,11.667,11.7048,11.667,11.6746,506489.0
2016-10-05 09:35:00,15.44,15.56,15.42,15.53,285925.0,11.6746,11.7653,11.6595,11.7427,285925.0
2016-10-05 09:40:00,15.53,15.53,15.5,15.51,79454.0,11.7427,11.7427,11.72,11.7275,79454.0
2016-10-05 09:45:00,15.51,15.53,15.5,15.51,82531.0,11.7275,11.7427,11.72,11.7275,82531.0
2016-10-05 09:50:00,15.51,15.51,15.48,15.49,140504.0,11.7275,11.7275,11.7048,11.7124,140504.0
2016-10-05 09:55:00,15.49,15.53,15.47,15.53,135445.0,11.7124,11.7427,11.6973,11.7427,135445.0
2016-10-05 10:00:00,15.53,15.54,15.48,15.52,105483.0,11.7427,11.7502,11.7048,11.7351,105483.0
2016-10-05 10:05:00,15.52,15.55,15.51,15.55,113890.0,11.7351,11.7578,11.7275,11.7578,113890.0
2016-10-05 10:10:00,15.55,15.62,15.55,15.58,181977.0,11.7578,11.8107,11.7578,11.7805,181977.0
2016-10-05 10:15:00,15.58,15.62,15.58,15.61,161346.0,11.7805,11.8107,11.7805,11.8031,161346.0
2016-10-05 10:20:00,15.61,15.61,15.58,15.59,98276.0,11.8031,11.8031,11.7805,11.788,98276.0
2016-10-05 10:25:00,15.59,15.62,15.59,15.62,64973.0,11.788,11.8107,11.788,11.8107,64973.0
2016-10-05 10:30:00,15.62,15.63,15.59,15.63,112759.0,11.8107,11.8183,11.788,11.8183,112759.0
2016-10-05 10:35:00,15.63,15.64,15.6,15.62,158184.0,11.8183,11.8258,11.7956,11.8107,158184.0
2016-10-05 10:40:00,15.62,15.63,15.57,15.58,104452.0,11.8107,11.8183,11.7729,11.7805,104452.0
2016-10-05 10:45:00,15.58,15.62,15.57,15.58,86408.0,11.7805,11.8107,11.7729,11.7805,86408.0
2016-10-05 10:50:00,15.58,15.63,15.58,15.62,207545.0,11.7805,11.8183,11.7805,11.8107,207545.0
2016-10-05 10:55:00,15.62,15.64,15.6,15.64,111815.0,11.8107,11.8258,11.7956,11.8258,111815.0
2016-10-05 11:00:00,15.64,15.64,15.59,15.61,113762.0,11.8258,11.8258,11.788,11.8031,113762.0
2016-10-05 11:05:00,15.61,15.61,15.6,15.6,37883.0,11.8031,11.8031,11.7956,11.7956,37883.0
2016-10-05 11:10:00,15.61,15.61,15.57,15.58,80141.0,11.8031,11.8031,11.7729,11.7805,80141.0
2016-10-05 11:15:00,15.58,15.6,15.57,15.58,70861.0,11.7805,11.7956,11.7729,11.7805,70861.0
2016-10-05 11:20:00,15.58,15.59,15.56,15.59,62842.0,11.7805,11.788,11.7653,11.788,62842.0
2016-10-05 11:25:00,15.59,15.59,15.57,15.57,57980.0,11.788,11.788,11.7729,11.7729,57980.0
2016-10-05 11:30:00,15.58,15.58,15.57,15.58,32408.0,11.7805,11.7805,11.7729,11.7805,32408.0
2016-10-05 11:35:00,15.57,15.58,15.54,15.57,99338.0,11.7729,11.7805,11.7502,11.7729,99338.0
2016-10-05 11:40:00,15.57,15.58,15.55,15.58,47670.0,11.7729,11.7805,11.7578,11.7805,47670.0
2016-10-05 11:45:00,15.58,15.59,15.57,15.59,55680.0,11.7805,11.788,11.7729,11.788,55680.0
2016-10-05 11:50:00,15.59,15.61,15.58,15.61,121655.0,11.788,11.8031,11.7805,11.8031,121655.0
2016-10-05 11:55:00,15.61,15.61,15.58,15.61,61941.0,11.8031,11.8031,11.7805,11.8031,61941.0
2016-10-05 12:00:00,15.6,15.61,15.58,15.59,58697.0,11.7956,11.8031,11.7805,11.788,58697.0
2016-10-05 12:05:00,15.59,15.62,15.58,15.61,147098.0,11.788,11.8107,11.7805,11.8031,147098.0
2016-10-05 12:10:00,15.61,15.63,15.6,15.62,62066.0,11.8031,11.8183,11.7956,11.8107,62066.0
2016-10-05 12:15:00,15.62,15.64,15.61,15.64,61849.0,11.8107,11.8258,11.8031,11.8258,61849.0
2016-10-05 12:20:00,15.64,15.64,15.6,15.61,79873.0,11.8258,11.8258,11.7956,11.8031,79873.0
2016-10-05 12:25:00,15.61,15.61,15.58,15.61,71260.0,11.8031,11.8031,11.7805,11.8031,71260.0
2016-10-05 12:30:00,15.6,15.61,15.6,15.61,25547.0,11.7956,11.8031,11.7956,11.8031,25547.0
2016-10-05 12:35:00,15.6,15.61,15.6,15.6,23258.0,11.7956,11.8031,11.7956,11.7956,23258.0
2016-10-05 12:40:00,15.61,15.61,15.6,15.61,16641.0,11.8031,11.8031,11.7956,11.8031,16641.0
2016-10-05 12:45:00,15.61,15.63,15.6,15.63,38739.0,11.8031,11.8183,11.7956,11.8183,38739.0
2016-10-05 12:50:00,15.63,15.64,15.63,15.64,14807.0,11.8183,11.8258,11.8183,11.8258,14807.0
2016-10-05 12:55:00,15.64,15.64,15.63,15.64,60390.0,11.8258,11.8258,11.8183,11.8258,60390.0
2016-10-05 13:00:00,15.64,15.64,15.63,15.64,16331.0,11.8258,11.8258,11.8183,11.8258,16331.0
2016-10-05 13:05:00,15.64,15.67,15.64,15.65,90629.0,11.8258,11.8485,11.8258,11.8334,90629.0
2016-10-05 13:10:00,15.66,15.66,15.63,15.64,82559.0,11.841,11.841,11.8183,11.8258,82559.0
2016-10-05 13:15:00,15.63,15.66,15.63,15.65,94530.0,11.8183,11.841,11.8183,11.8334,94530.0
2016-10-05 13:20:00,15.65,15.65,15.62,15.62,43383.0,11.8334,11.8334,11.8107,11.8107,43383.0
2016-10-05 13:25:00,15.63,15.63,15.6,15.61,62892.0,11.8183,11.8183,11.7956,11.8031,62892.0
2016-10-05 13:30:00,15.62,15.63,15.61,15.63,34637.0,11.8107,11.8183,11.8031,11.8183,34637.0
2016-10-05 13:35:00,15.63,15.63,15.62,15.63,35787.0,11.8183,11.8183,11.8107,11.8183,35787.0
2016-10-05 13:40:00,15.63,15.64,15.62,15.63,41806.0,11.8183,11.8258,11.8107,11.8183,41806.0
2016-10-05 13:45:00,15.63,15.64,15.62,15.63,33113.0,11.8183,11.8258,11.8107,11.8183,33113.0
2016-10-05 13:50:00,15.63,15.64,15.62,15.64,56305.0,11.8183,11.8258,11.8107,11.8258,56305.0
2016-10-05 13:55:00,15.64,15.65,15.63,15.65,38665.0,11.8258,11.8334,11.8183,11.8334,38665.0
2016-10-05 14:00:00,15.64,15.65,15.64,15.65,25780.0,11.8258,11.8334,11.8258,11.8334,25780.0
2016-10-05 14:05:00,15.65,15.65,15.64,15.65,144607.0,11.8334,11.8334,11.8258,11.8334,144607.0
2016-10-05 14:10:00,15.64,15.65,15.63,15.63,65824.0,11.8258,11.8334,11.8183,11.8183,65824.0
2016-10-05 14:15:00,15.64,15.64,15.63,15.64,26022.0,11.8258,11.8258,11.8183,11.8258,26022.0
2016-10-05 14:20:00,15.64,15.64,15.62,15.63,64790.0,11.8258,11.8258,11.8107,11.8183,64790.0
2016-10-05 14:25:00,15.63,15.63,15.62,15.63,29083.0,11.8183,11.8183,11.8107,11.8183,29083.0
2016-10-05 14:30:00,15.62,15.64,15.62,15.64,74710.0,11.8107,11.8258,11.8107,11.8258,74710.0
2016-10-05 14:35:00,15.64,15.65,15.63,15.65,101877.0,11.8258,11.8334,11.8183,11.8334,101877.0
2016-10-05 14:40:00,15.65,15.68,15.64,15.67,172007.0,11.8334,11.8561,11.8258,11.8485,172007.0
2016-10-05 14:45:00,15.67,15.67,15.65,15.65,63442.0,11.8485,11.8485,11.8334,11.8334,63442.0
2016-10-05 14:50:00,15.65,15.66,15.65,15.66,33727.0,11.8334,11.841,11.8334,11.841,33727.0
2016-10-05 14:55:00,15.65,15.66,15.65,15.66,55218.0,11.8334,11.841,11.8334,11.841,55218.0
2016-10-05 15:00:00,15.66,15.67,15.66,15.67,137885.0,11.841,11.8485,11.841,11.8485,137885.0
2016-10-05 15:05:00,15.66,15.67,15.65,15.66,82126.0,11.841,11.8485,11.8334,11.841,82126.0
2016-10-05 15:10:00,15.65,15.66,15.65,15.66,36281.0,11.8334,11.841,11.8334,11.841,36281.0
2016-10-05 15:15:00,15.66,15.67,15.64,15.67,574277.0,11.841,11.8485,11.8258,11.8485,574277.0
2016-10-05 15:20:00,15.66,15.67,15.64,15.65,193751.0,11.841,11.8485,11.8258,11.8334,193751.0
2016-10-05 15:25:00,15.64,15.66,15.63,15.64,224322.0,11.8258,11.841,11.8183,11.8258,224322.0
2016-10-05 15:30:00,15.64,15.64,15.63,15.63,41654.0,11.8258,11.8258,11.8183,11.8183,41654.0
2016-10-05 15:35:00,15.64,15.64,15.63,15.64,68746.0,11.8258,11.8258,11.8183,11.8258,68746.0
2016-10-05 15:40:00,15.64,15.66,15.62,15.66,216537.0,11.8258,11.841,11.8107,11.841,216537.0
2016-10-05 15:45:00,15.66,15.66,15.63,15.64,186574.0,11.841,11.841,11.8183,11.8258,186574.0
2016-10-05 15:50:00,15.63,15.64,15.63,15.63,222425.0,11.8183,11.8258,11.8183,11.8183,222425.0
2016-10-05 15:55:00,15.64,15.64,15.63,15.63,443549.0,11.8258,11.8258,11.8183,11.8183,443549.0
2016-10-06 09:30:00,15.63,15.63,15.56,15.56,157324.0,11.8183,11.8183,11.7653,11.7653,157324.0
2016-10-06 09:35:00,15.57,15.58,15.53,15.56,52732.0,11.7729,11.7805,11.7427,11.7653,52732.0
2016-10-06 09:40:00,15.56,15.56,15.49,15.5,93647.0,11.7653,11.7653,11.7124,11.72,93647.0
2016-10-06 09:45:00,15.5,15.5,15.47,15.49,53685.0,11.72,11.72,11.6973,11.7124,53685.0
2016-10-06 09:50:00,15.48,15.49,15.41,15.43,156309.0,11.7048,11.7124,11.6519,11.667,156309.0
2016-10-06 09:55:00,15.43,15.48,15.42,15.47,54775.0,11.667,11.7048,11.6595,11.6973,54775.0
2016-10-06 10:00:00,15.47,15.47,15.43,15.46,118586.0,11.6973,11.6973,11.667,11.6897,118586.0
2016-10-06 10:05:00,15.46,15.47,15.45,15.46,38009.0,11.6897,11.6973,11.6822,11.6897,38009.0
2016-10-06 10:10:00,15.47,15.5,15.46,15.5,50036.0,11.6973,11.72,11.6897,11.72,50036.0
2016-10-06 10:15:00,15.51,15.51,15.48,15.5,69619.0,11.7275,11.7275,11.7048,11.72,69619.0
2016-10-06 10:20:00,15.5,15.54,15.49,15.53,56109.0,11.72,11.7502,11.7124,11.7427,56109.0
2016-10-06 10:25:00,15.53,15.53,15.51,15.51,27447.0,11.7427,11.7427,11.7275,11.7275,27447.0
2016-10-06 10:30:00,15.52,15.52,15.47,15.49,86104.0,11.7351,11.7351,11.6973,11.7124,86104.0
2016-10-06 10:35:00,15.49,15.52,15.48,15.51,30858.0,11.7124,11.7351,11.7048,11.7275,30858.0
2016-10-06 10:40:00,15.51,15.53,15.51,15.52,33746.0,11.7275,11.7427,11.7275,11.7351,33746.0
2016-10-06 10:45:00,15.52,15.53,15.5,15.51,47329.0,11.7351,11.7427,11.72,11.7275,47329.0
2016-10-06 10:50:00,15.52,15.52,15.48,15.48,20315.0,11.7351,11.7351,11.7048,11.7048,20315.0
2016-10-06 10:55:00,15.48,15.51,15.47,15.49,38641.0,11.7048,11.7275,11.6973,11.7124,38641.0
2016-10-06 11:00:00,15.49,15.5,15.47,15.48,42985.0,11.7124,11.72,11.6973,11.7048,42985.0
2016-10-06 11:05:00,15.48,15.49,15.45,15.46,95081.0,11.7048,11.7124,11.6822,11.6897,95081.0
2016-10-06 11:10:00,15.45,15.46,15.42,15.45,49852.0,11.6822,11.6897,11.6595,11.6822,49852.0
2016-10-06 11:15:00,15.45,15.47,15.44,15.47,30080.0,11.6822,11.6973,11.6746,11.6973,30080.0
2016-10-06 11:20:00,15.46,15.49,15.46,15.49,34505.0,11.6897,11.7124,11.6897,11.7124,34505.0
2016-10-06 11:25:00,15.49,15.52,15.48,15.51,19950.0,11.7124,11.7351,11.7048,11.7275,19950.0
2016-10-06 11:30:00,15.52,15.54,15.51,15.53,219497.0,11.7351,11.7502,11.7275,11.7427,219497.0
2016-10-06 11:35:00,15.53,15.55,15.52,15.55,22714.0,11.7427,11.7578,11.7351,11.7578,22714.0
2016-10-06 11:40:00,15.55,15.56,15.53,15.54,34085.0,11.7578,11.7653,11.7427,11.7502,34085.0
2016-10-06 11:45:00,15.54,15.6,15.54,15.58,83194.0,11.7502,11.7956,11.7502,11.7805,83194.0
2016-10-06 11:50:00,15.58,15.63,15.58,15.6,78830.0,11.7805,11.8183,11.7805,11.7956,78830.0
2016-10-06 11:55:00,15.6,15.62,15.58,15.59,62528.0,11.7956,11.8107,11.7805,11.788,62528.0
2016-10-06 12:00:00,15.59,15.6,15.57,15.58,60309.0,11.788,11.7956,11.7729,11.7805,60309.0
2016-10-06 12:05:00,15.58,15.61,15.57,15.57,60445.0,11.7805,11.8031,11.7729,11.7729,60445.0
2016-10-06 12:10:00,15.57,15.58,15.56,15.56,31834.0,11.7729,11.7805,11.7653,11.7653,31834.0
2016-10-06 12:15:00,15.56,15.57,15.54,15.57,35976.0,11.7653,11.7729,11.7502,11.7729,35976.0
2016-10-06 12:20:00,15.57,15.58,15.55,15.58,27355.0,11.7729,11.7805,11.7578,11.7805,27355.0
2016-10-06 12:25:00,15.58,15.58,15.56,15.57,48470.0,11.7805,11.7805,11.7653,11.7729,48470.0
2016-10-06 12:30:00,15.56,15.6,15.56,15.59,41797.0,11.7653,11.7956,11.7653,11.788,41797.0
2016-10-06 12:35:00,15.59,15.59,15.56,15.57,54032.0,11.788,11.788,11.7653,11.7729,54032.0
2016-10-06 12:40:00,15.57,15.57,15.55,15.56,40895.0,11.7729,11.7729,11.7578,11.7653,40895.0
2016-10-06 12:45:00,15.56,15.58,15.56,15.58,31703.0,11.7653,11.7805,11.7653,11.7805,31703.0
2016-10-06 12:50:00,15.57,15.58,15.56,15.57,69758.0,11.7729,11.7805,11.7653,11.7729,69758.0
2016-10-06 12:55:00,15.57,15.58,15.55,15.57,54320.0,11.7729,11.7805,11.7578,11.7729,54320.0
2016-10-06 13:00:00,15.57,15.57,15.56,15.56,10886.0,11.7729,11.7729,11.7653,11.7653,10886.0
2016-10-06 13:05:00,15.57,15.58,15.56,15.57,29687.0,11.7729,11.7805,11.7653,11.7729,29687.0
2016-10-06 13:10:00,15.57,15.58,15.56,15.56,29709.0,11.7729,11.7805,11.7653,11.7653,29709.0
2016-10-06 13:15:00,15.57,15.57,15.56,15.56,34121.0,11.7729,11.7729,11.7653,11.7653,34121.0
2016-10-06 13:20:00,15.57,15.6,15.56,15.59,130022.0,11.7729,11.7956,11.7653,11.788,130022.0
2016-10-06 13:25:00,15.59,15.6,15.58,15.59,18213.0,11.788,11.7956,11.7805,11.788,18213.0
2016-10-06 13:30:00,15.58,15.59,15.57,15.57,43422.0,11.7805,11.788,11.7729,11.7729,43422.0
2016-10-06 13:35:00,15.57,15.58,15.55,15.56,38521.0,11.7729,11.7805,11.7578,11.7653,38521.0
2016-10-06 13:40:00,15.56,15.57,15.55,15.56,34947.0,11.7653,11.7729,11.7578,11.7653,34947.0
2016-10-06 13:45:00,15.56,15.56,15.55,15.56,19292.0,11.7653,11.7653,11.7578,11.7653,19292.0
2016-10-06 13:50:00,15.56,15.6,15.55,15.59,48880.0,11.7653,11.7956,11.7578,11.788,48880.0
2016-10-06 13:55:00,15.59,15.59,15.57,15.58,22306.0,11.788,11.788,11.7729,11.7805,22306.0
2016-10-06 14:00:00,15.57,15.6,15.57,15.59,42120.0,11.7729,11.7956,11.7729,11.788,42120.0
2016-10-06 14:05:00,15.59,15.61,15.59,15.61,37815.0,11.788,11.8031,11.788,11.8031,37815.0
2016-10-06 14:10:00,15.61,15.61,15.58,15.59,88694.0,11.8031,11.8031,11.7805,11.788,88694.0
2016-10-06 14:15:00,15.59,15.59,15.58,15.59,15817.0,11.788,11.788,11.7805,11.788,15817.0
2016-10-06 14:20:00,15.59,15.6,15.58,15.6,76292.0,11.788,11.7956,11.7805,11.7956,76292.0
2016-10-06 14:25:00,15.59,15.61,15.59,15.6,33413.0,11.788,11.8031,11.788,11.7956,33413.0
2016-10-06 14:30:00,15.6,15.61,15.6,15.6,7093.0,11.7956,11.8031,11.7956,11.7956,7093.0
2016-10-06 14:35:00,15.61,15.61,15.59,15.59,20699.0,11.8031,11.8031,11.788,11.788,20699.0
2016-10-06 14:40:00,15.59,15.6,15.59,15.6,13590.0,11.788,11.7956,11.788,11.7956,13590.0
2016-10-06 14:45:00,15.59,15.6,15.56,15.57,33278.0,11.788,11.7956,11.7653,11.7729,33278.0
2016-10-06 14:50:00,15.56,15.58,15.56,15.58,26664.0,11.7653,11.7805,11.7653,11.7805,26664.0
2016-10-06 14:55:00,15.58,15.59,15.57,15.58,40924.0,11.7805,11.788,11.7729,11.7805,40924.0
2016-10-06 15:00:00,15.58,15.59,15.57,15.59,20706.0,11.7805,11.788,11.7729,11.788,20706.0
2016-10-06 15:05:00,15.59,15.6,15.58,15.6,18631.0,11.788,11.7956,11.7805,11.7956,18631.0
2016-10-06 15:10:00,15.59,15.6,15.59,15.6,18684.0,11.788,11.7956,11.788,11.7956,18684.0
2016-10-06 15:15:00,15.6,15.61,15.58,15.59,61163.0,11.7956,11.8031,11.7805,11.788,61163.0
2016-10-06 15:20:00,15.59,15.61,15.58,15.6,111643.0,11.788,11.8031,11.7805,11.7956,111643.0
2016-10-06 15:25:00,15.6,15.6,15.59,15.6,26404.0,11.7956,11.7956,11.788,11.7956,26404.0
2016-10-06 15:30:00,15.59,15.6,15.59,15.6,46178.0,11.788,11.7956,11.788,11.7956,46178.0
2016-10-06 15:35:00,15.6,15.6,15.59,15.6,42180.0,11.7956,11.7956,11.788,11.7956,42180.0
2016-10-06 15:40:00,15.6,15.6,15.59,15.6,30856.0,11.7956,11.7956,11.788,11.7956,30856.0
2016-10-06 15:45:00,15.6,15.6,15.58,15.59,646117.0,11.7956,11.7956,11.7805,11.788,646117.0
2016-10-06 15:50:00,15.59,15.59,15.58,15.59,76598.0,11.788,11.788,11.7805,11.788,76598.0
2016-10-06 15:55:00,15.59,15.6,15.58,15.6,220671.0,11.788,11.7956,11.7805,11.7956,220671.0
2016-10-07 09:30:00,15.62,15.68,15.61,15.66,192617.0,11.8107,11.8561,11.8031,11.841,192617.0
2016-10-07 09:35:00,15.67,15.67,15.64,15.65,84037.0,11.8485,11.8485,11.8258,11.8334,84037.0
2016-10-07 09:40:00,15.65,15.66,15.59,15.6,66355.0,11.8334,11.841,11.788,11.7956,66355.0
2016-10-07 09:45:00,15.6,15.62,15.55,15.56,45596.0,11.7956,11.8107,11.7578,11.7653,45596.0
2016-10-07 09:50:00,15.55,15.6,15.55,15.59,79011.0,11.7578,11.7956,11.7578,11.788,79011.0
2016-10-07 09:55:00,15.58,15.6,15.56,15.57,38779.0,11.7805,11.7956,11.7653,11.7729,38779.0
2016-10-07 10:00:00,15.58,15.6,15.57,15.6,43121.0,11.7805,11.7956,11.7729,11.7956,43121.0
2016-10-07 10:05:00,15.59,15.63,15.58,15.63,38003.0,11.788,11.8183,11.7805,11.8183,38003.0
2016-10-07 10:10:00,15.63,15.64,15.6,15.61,49682.0,11.8183,11.8258,11.7956,11.8031,49682.0
2016-10-07 10:15:00,15.61,15.62,15.58,15.6,69050.0,11.8031,11.8107,11.7805,11.7956,69050.0
2016-10-07 10:20:00,15.6,15.6,15.58,15.6,19879.0,11.7956,11.7956,11.7805,11.7956,19879.0
2016-10-07 10:25:00,15.6,15.62,15.59,15.6,33930.0,11.7956,11.8107,11.788,11.7956,33930.0
2016-10-07 10:30:00,15.59,15.62,15.57,15.58,29087.0,11.788,11.8107,11.7729,11.7805,29087.0
2016-10-07 10:35:00,15.57,15.62,15.55,15.62,61493.0,11.7729,11.8107,11.7578,11.8107,61493.0
2016-10-07 10:40:00,15.62,15.62,15.57,15.57,37190.0,11.8107,11.8107,11.7729,11.7729,37190.0
2016-10-07 10:45:00,15.58,15.6,15.57,15.6,19129.0,11.7805,11.7956,11.7729,11.7956,19129.0
2016-10-07 10:50:00,15.6,15.61,15.58,15.6,28847.0,11.7956,11.8031,11.7805,11.7956,28847.0
2016-10-07 10:55:00,15.6,15.6,15.58,15.6,15819.0,11.7956,11.7956,11.7805,11.7956,15819.0
2016-10-07 11:00:00,15.6,15.6,15.56,15.57,57185.0,11.7956,11.7956,11.7653,11.7729,57185.0
2016-10-07 11:05:00,15.57,15.58,15.57,15.58,16204.0,11.7729,11.7805,11.7729,11.7805,16204.0
2016-10-07 11:10:00,15.58,15.58,15.57,15.57,12322.0,11.7805,11.7805,11.7729,11.7729,12322.0
2016-10-07 11:15:00,15.57,15.61,15.57,15.61,37035.0,11.7729,11.8031,11.7729,11.8031,37035.0
2016-10-07 11:20:00,15.61,15.61,15.59,15.59,35431.0,11.8031,11.8031,11.788,11.788,35431.0
2016-10-07 11:25:00,15.59,15.6,15.56,15.58,36658.0,11.788,11.7956,11.7653,11.7805,36658.0
2016-10-07 11:30:00,15.58,15.59,15.56,15.57,84698.0,11.7805,11.788,11.7653,11.7729,84698.0
2016-10-07 11:35:00,15.57,15.57,15.54,15.56,172659.0,11.7729,11.7729,11.7502,11.7653,172659.0
2016-10-07 11:40:00,15.56,15.56,15.51,15.52,153033.0,11.7653,11.7653,11.7275,11.7351,153033.0
2016-10-07 11:45:00,15.51,15.52,15.49,15.5,70456.0,11.7275,11.7351,11.7124,11.72,70456.0
2016-10-07 11:50:00,15.5,15.51,15.48,15.5,48774.0,11.72,11.7275,11.7048,11.72,48774.0
2016-10-07 11:55:00,15.5,15.51,15.49,15.51,70792.0,11.72,11.7275,11.7124,11.7275,70792.0
2016-10-07 12:00:00,15.51,15.55,15.5,15.52,120358.0,11.7275,11.7578,11.72,11.7351,120358.0
2016-10-07 12:05:00,15.52,15.54,15.5,15.53,34771.0,11.7351,11.7502,11.72,11.7427,34771.0
2016-10-07 12:10:00,15.53,15.54,15.5,15.54,56382.0,11.7427,11.7502,11.72,11.7502,56382.0
2016-10-07 12:15:00,15.53,15.53,15.5,15.53,32188.0,11.7427,11.7427,11.72,11.7427,32188.0
2016-10-07 12:20:00,15.53,15.53,15.5,15.51,37469.0,11.7427,11.7427,11.72,11.7275,37469.0
2016-10-07 12:25:00,15.51,15.52,15.5,15.52,29909.0,11.7275,11.7351,11.72,11.7351,29909.0
2016-10-07 12:30:00,15.51,15.53,15.5,15.51,56374.0,11.7275,11.7427,11.72,11.7275,56374.0
2016-10-07 12:35:00,15.51,15.52,15.5,15.5,30133.0,11.7275,11.7351,11.72,11.72,30133.0
2016-10-07 12:40:00,15.5,15.51,15.49,15.51,40743.0,11.72,11.7275,11.7124,11.7275,40743.0
2016-10-07 12:45:00,15.5,15.55,15.5,15.53,57636.0,11.72,11.7578,11.72,11.7427,57636.0
2016-10-07 12:50:00,15.53,15.54,15.51,15.51,32526.0,11.7427,11.7502,11.7275,11.7275,32526.0
2016-10-07 12:55:00,15.52,15.52,15.51,15.52,16145.0,11.7351,11.7351,11.7275,11.7351,16145.0
2016-10-07 13:00:00,15.52,15.53,15.51,15.53,49130.0,11.7351,11.7427,11.7275,11.7427,49130.0
2016-10-07 13:05:00,15.53,15.53,15.51,15.52,16502.0,11.7427,11.7427,11.7275,11.7351,16502.0
2016-10-07 13:10:00,15.52,15.53,15.52,15.53,17475.0,11.7351,11.7427,11.7351,11.7427,17475.0
2016-10-07 13:15:00,15.53,15.53,15.52,15.53,5753.0,11.7427,11.7427,11.7351,11.7427,5753.0
2016-10-07 13:20:00,15.53,15.55,15.51,15.54,144844.0,11.7427,11.7578,11.7275,11.7502,144844.0
2016-10-07 13:25:00,15.54,15.59,15.54,15.59,92359.0,11.7502,11.788,11.7502,11.788,92359.0
2016-10-07 13:30:00,15.59,15.61,15.57,15.61,50191.0,11.788,11.8031,11.7729,11.8031,50191.0
2016-10-07 13:35:00,15.6,15.63,15.6,15.63,55234.0,11.7956,11.8183,11.7956,11.8183,55234.0
2016-10-07 13:40:00,15.63,15.64,15.6,15.61,39632.0,11.8183,11.8258,11.7956,11.8031,39632.0
2016-10-07 13:45:00,15.61,15.62,15.6,15.61,41052.0,11.8031,11.8107,11.7956,11.8031,41052.0
2016-10-07 13:50:00,15.61,15.62,15.61,15.62,19224.0,11.8031,11.8107,11.8031,11.8107,19224.0
2016-10-07 13:55:00,15.61,15.62,15.6,15.61,31866.0,11.8031,11.8107,11.7956,11.8031,31866.0
2016-10-07 14:00:00,15.61,15.61,15.59,15.59,21775.0,11.8031,11.8031,11.788,11.788,21775.0
2016-10-07 14:05:00,15.6,15.6,15.58,15.59,37030.0,11.7956,11.7956,11.7805,11.788,37030.0
2016-10-07 14:10:00,15.59,15.62,15.58,15.61,34758.0,11.788,11.8107,11.7805,11.8031,34758.0
2016-10-07 14:15:00,15.61,15.61,15.58,15.6,45414.0,11.8031,11.8031,11.7805,11.7956,45414.0
2016-10-07 14:20:00,15.6,15.61,15.59,15.61,17398.0,11.7956,11.8031,11.788,11.8031,17398.0
2016-10-07 14:25:00,15.61,15.62,15.6,15.61,36369.0,11.8031,11.8107,11.7956,11.8031,36369.0
2016-10-07 14:30:00,15.61,15.62,15.6,15.62,38809.0,11.8031,11.8107,11.7956,11.8107,38809.0
2016-10-07 14:35:00,15.62,15.63,15.61,15.63,35962.0,11.8107,11.8183,11.8031,11.8183,35962.0
2016-10-07 14:40:00,15.63,15.64,15.62,15.63,31605.0,11.8183,11.8258,11.8107,11.8183,31605.0
2016-10-07 14:45:00,15.63,15.64,15.62,15.64,35448.0,11.8183,11.8258,11.8107,11.8258,35448.0
2016-10-07 14:50:00,15.64,15.64,15.63,15.64,39670.0,11.8258,11.8258,11.8183,11.8258,39670.0
2016-10-07 14:55:00,15.64,15.65,15.63,15.65,76068.0,11.8258,11.8334,11.8183,11.8334,76068.0
2016-10-07 15:00:00,15.65,15.65,15.62,15.63,35025.0,11.8334,11.8334,11.8107,11.8183,35025.0
2016-10-07 15:05:00,15.63,15.63,15.61,15.62,32584.0,11.8183,11.8183,11.8031,11.8107,32584.0
2016-10-07 15:10:00,15.62,15.62,15.61,15.62,64766.0,11.8107,11.8107,11.8031,11.8107,64766.0
2016-10-07 15:15:00,15.62,15.62,15.6,15.61,58109.0,11.8107,11.8107,11.7956,11.8031,58109.0
2016-10-07 15:20:00,15.61,15.61,15.6,15.61,19066.0,11.8031,11.8031,11.7956,11.8031,19066.0
2016-10-07 15:25:00,15.61,15.61,15.6,15.61,20629.0,11.8031,11.8031,11.7956,11.8031,20629.0
2016-10-07 15:30:00,15.61,15.63,15.6,15.6,142087.0,11.8031,11.8183,11.7956,11.7956,142087.0
2016-10-07 15:35:00,15.6,15.61,15.6,15.61,41554.0,11.7956,11.8031,11.7956,11.8031,41554.0
2016-10-07 15:40:00,15.6,15.6,15.59,15.6,74345.0,11.7956,11.7956,11.788,11.7956,74345.0
2016-10-07 15:45:00,15.6,15.6,15.59,15.59,83249.0,11.7956,11.7956,11.788,11.788,83249.0
2016-10-07 15:50:00,15.6,15.6,15.59,15.59,94593.0,11.7956,11.7956,11.788,11.788,94593.0
2016-10-07 15:55:00,15.6,15.6,15.58,15.58,380132.0,11.7956,11.7956,11.7805,11.7805,380132.0
2016-10-10 09:30:00,15.69,15.84,15.69,15.83,241038.0,11.8636,11.9771,11.8636,11.9695,241038.0
2016-10-10 09:35:00,15.84,15.87,15.83,15.87,97515.0,11.9771,11.9997,11.9695,11.9997,97515.0
2016-10-10 09:40:00,15.87,15.88,15.83,15.85,74503.0,11.9997,12.0073,11.9695,11.9846,74503.0
2016-10-10 09:45:00,15.85,15.86,15.82,15.84,80898.0,11.9846,11.9922,11.9619,11.9771,80898.0
2016-10-10 09:50:00,15.85,15.85,15.84,15.85,22289.0,11.9846,11.9846,11.9771,11.9846,22289.0
2016-10-10 09:55:00,15.85,15.85,15.82,15.84,41576.0,11.9846,11.9846,11.9619,11.9771,41576.0
2016-10-10 10:00:00,15.84,15.85,15.84,15.85,22334.0,11.9771,11.9846,11.9771,11.9846,22334.0
2016-10-10 10:05:00,15.85,15.85,15.81,15.82,61305.0,11.9846,11.9846,11.9544,11.9619,61305.0
2016-10-10 10:10:00,15.83,15.85,15.8,15.83,262605.0,11.9695,11.9846,11.9468,11.9695,262605.0
2016-10-10 10:15:00,15.83,15.84,15.8,15.81,264093.0,11.9695,11.9771,11.9468,11.9544,264093.0
2016-10-10 10:20:00,15.81,15.82,15.78,15.79,195509.0,11.9544,11.9619,11.9317,11.9392,195509.0
2016-10-10 10:25:00,15.79,15.79,15.77,15.78,77681.0,11.9392,11.9392,11.9241,11.9317,77681.0
2016-10-10 10:30:00,15.78,15.8,15.77,15.78,86115.0,11.9317,11.9468,11.9241,11.9317,86115.0
2016-10-10 10:35:00,15.79,15.79,15.77,15.78,58871.0,11.9392,11.9392,11.9241,11.9317,58871.0
2016-10-10 10:40:00,15.78,15.79,15.76,15.78,274373.0,11.9317,11.9392,11.9166,11.9317,274373.0
2016-10-10 10:45:00,15.77,15.79,15.76,15.77,54495.0,11.9241,11.9392,11.9166,11.9241,54495.0
2016-10-10 10:50:00,15.77,15.78,15.75,15.76,61450.0,11.9241,11.9317,11.909,11.9166,61450.0
2016-10-10 10:55:00,15.76,15.77,15.75,15.76,51616.0,11.9166,11.9241,11.909,11.9166,51616.0
2016-10-10 11:00:00,15.76,15.76,15.71,15.72,119876.0,11.9166,11.9166,11.8788,11.8863,119876.0
2016-10-10 11:05:00,15.72,15.75,15.72,15.75,102743.0,11.8863,11.909,11.8863,11.909,102743.0
2016-10-10 11:10:00,15.75,15.75,15.74,15.75,56916.0,11.909,11.909,11.9014,11.909,56916.0
2016-10-10 11:15:00,15.74,15.75,15.72,15.72,57522.0,11.9014,11.909,11.8863,11.8863,57522.0
2016-10-10 11:20:00,15.72,15.74,15.71,15.72,86615.0,11.8863,11.9014,11.8788,11.8863,86615.0
2016-10-10 11:25:00,15.72,15.73,15.69,15.69,58286.0,11.8863,11.8939,11.8636,11.8636,58286.0
2016-10-10 11:30:00,15.7,15.71,15.67,15.7,179817.0,11.8712,11.8788,11.8485,11.8712,179817.0
2016-10-10 11:35:00,15.69,15.7,15.65,15.66,144891.0,11.8636,11.8712,11.8334,11.841,144891.0
2016-10-10 11:40:00,15.67,15.7,15.66,15.7,96105.0,11.8485,11.8712,11.841,11.8712,96105.0
2016-10-10 11:45:00,15.7,15.72,15.69,15.72,58942.0,11.8712,11.8863,11.8636,11.8863,58942.0
2016-10-10 11:50:00,15.72,15.73,15.71,15.73,50663.0,11.8863,11.8939,11.8788,11.8939,50663.0
2016-10-10 11:55:00,15.73,15.73,15.69,15.7,80011.0,11.8939,11.8939,11.8636,11.8712,80011.0
2016-10-10 12:00:00,15.69,15.7,15.65,15.65,250935.0,11.8636,11.8712,11.8334,11.8334,250935.0
2016-10-10 12:05:00,15.65,15.67,15.65,15.67,76226.0,11.8334,11.8485,11.8334,11.8485,76226.0
2016-10-10 12:10:00,15.67,15.68,15.66,15.68,64759.0,11.8485,11.8561,11.841,11.8561,64759.0
2016-10-10 12:15:00,15.69,15.7,15.68,15.7,28656.0,11.8636,11.8712,11.8561,11.8712,28656.0
2016-10-10 12:20:00,15.7,15.7,15.69,15.7,45709.0,11.8712,11.8712,11.8636,11.8712,45709.0
2016-10-10 12:25:00,15.7,15.7,15.68,15.7,50152.0,11.8712,11.8712,11.8561,11.8712,50152.0
2016-10-10 12:30:00,15.7,15.71,15.69,15.71,11209.0,11.8712,11.8788,11.8636,11.8788,11209.0
2016-10-10 12:35:00,15.71,15.71,15.7,15.71,31231.0,11.8788,11.8788,11.8712,11.8788,31231.0
2016-10-10 12:40:00,15.7,15.71,15.68,15.69,85815.0,11.8712,11.8788,11.8561,11.8636,85815.0
2016-10-10 12:45:00,15.69,15.7,15.68,15.69,178899.0,11.8636,11.8712,11.8561,11.8636,178899.0
2016-10-10 12:50:00,15.69,15.7,15.68,15.7,31687.0,11.8636,11.8712,11.8561,11.8712,31687.0
2016-10-10 12:55:00,15.7,15.71,15.69,15.71,130467.0,11.8712,11.8788,11.8636,11.8788,130467.0
2016-10-10 13:00:00,15.7,15.72,15.69,15.71,70483.0,11.8712,11.8863,11.8636,11.8788,70483.0
2016-10-10 13:05:00,15.71,15.72,15.7,15.71,27360.0,11.8788,11.8863,11.8712,11.8788,27360.0
2016-10-10 13:10:00,15.71,15.71,15.7,15.71,6409.0,11.8788,11.8788,11.8712,11.8788,6409.0
2016-10-10 13:15:00,15.71,15.71,15.7,15.71,10871.0,11.8788,11.8788,11.8712,11.8788,10871.0
2016-10-10 13:20:00,15.71,15.71,15.7,15.71,10027.0,11.8788,11.8788,11.8712,11.8788,10027.0
2016-10-10 13:25:00,15.71,15.71,15.69,15.71,107040.0,11.8788,11.8788,11.8636,11.8788,107040.0
2016-10-10 13:30:00,15.71,15.71,15.68,15.69,62845.0,11.8788,11.8788,11.8561,11.8636,62845.0
2016-10-10 13:35:00,15.69,15.7,15.69,15.7,6902.0,11.8636,11.8712,11.8636,11.8712,6902.0
2016-10-10 13:40:00,15.7,15.7,15.69,15.7,12031.0,11.8712,11.8712,11.8636,11.8712,12031.0
2016-10-10 13:45:00,15.7,15.7,15.69,15.7,13159.0,11.8712,11.8712,11.8636,11.8712,13159.0
2016-10-10 13:50:00,15.7,15.7,15.69,15.7,8952.0,11.8712,11.8712,11.8636,11.8712,8952.0
2016-10-10 13:55:00,15.7,15.7,15.69,15.7,14336.0,11.8712,11.8712,11.8636,11.8712,14336.0
2016-10-10 14:00:00,15.7,15.7,15.68,15.69,42522.0,11.8712,11.8712,11.8561,11.8636,42522.0
2016-10-10 14:05:00,15.69,15.69,15.68,15.69,20379.0,11.8636,11.8636,11.8561,11.8636,20379.0
2016-10-10 14:10:00,15.69,15.7,15.68,15.69,55554.0,11.8636,11.8712,11.8561,11.8636,55554.0
2016-10-10 14:15:00,15.69,15.69,15.68,15.69,48661.0,11.8636,11.8636,11.8561,11.8636,48661.0
2016-10-10 14:20:00,15.69,15.69,15.68,15.69,12833.0,11.8636,11.8636,11.8561,11.8636,12833.0
2016-10-10 14:25:00,15.69,15.69,15.68,15.69,29017.0,11.8636,11.8636,11.8561,11.8636,29017.0
2016-10-10 14:30:00,15.69,15.69,15.68,15.69,19183.0,11.8636,11.8636,11.8561,11.8636,19183.0
2016-10-10 14:35:00,15.69,15.69,15.68,15.68,19074.0,11.8636,11.8636,11.8561,11.8561,19074.0
2016-10-10 14:40:00,15.69,15.7,15.68,15.7,51355.0,11.8636,11.8712,11.8561,11.8712,51355.0
2016-10-10 14:45:00,15.7,15.7,15.69,15.7,16595.0,11.8712,11.8712,11.8636,11.8712,16595.0
2016-10-10 14:50:00,15.69,15.7,15.68,15.69,50290.0,11.8636,11.8712,11.8561,11.8636,50290.0
2016-10-10 14:55:00,15.69,15.69,15.68,15.69,24205.0,11.8636,11.8636,11.8561,11.8636,24205.0
2016-10-10 15:00:00,15.69,15.69,15.68,15.69,14098.0,11.8636,11.8636,11.8561,11.8636,14098.0
2016-10-10 15:05:00,15.69,15.7,15.68,15.68,76684.0,11.8636,11.8712,11.8561,11.8561,76684.0
2016-10-10 15:10:00,15.68,15.69,15.67,15.68,56535.0,11.8561,11.8636,11.8485,11.8561,56535.0
2016-10-10 15:15:00,15.68,15.69,15.67,15.69,25844.0,11.8561,11.8636,11.8485,11.8636,25844.0
2016-10-10 15:20:00,15.69,15.69,15.66,15.68,133489.0,11.8636,11.8636,11.841,11.8561,133489.0
2016-10-10 15:25:00,15.67,15.68,15.66,15.68,57551.0,11.8485,11.8561,11.841,11.8561,57551.0
2016-10-10 15:30:00,15.67,15.68,15.65,15.66,89824.0,11.8485,11.8561,11.8334,11.841,89824.0
2016-10-10 15:35:00,15.65,15.66,15.63,15.64,125196.0,11.8334,11.841,11.8183,11.8258,125196.0
2016-10-10 15:40:00,15.64,15.64,15.63,15.63,105670.0,11.8258,11.8258,11.8183,11.8183,105670.0
2016-10-10 15:45:00,15.63,15.64,15.63,15.64,120223.0,11.8183,11.8258,11.8183,11.8258,120223.0
2016-10-10 15:50:00,15.64,15.64,15.62,15.63,194951.0,11.8258,11.8258,11.8107,11.8183,194951.0
2016-10-10 15:55:00,15.63,15.63,15.59,15.59,977061.0,11.8183,11.8183,11.788,11.788,977061.0
2016-10-11 09:30:00,15.6,15.6,15.44,15.45,308072.0,11.7956,11.7956,11.6746,11.6822,308072.0
2016-10-11 09:35:00,15.46,15.48,15.43,15.46,140129.0,11.6897,11.7048,11.667,11.6897,140129.0
2016-10-11 09:40:00,15.46,15.51,15.46,15.51,154450.0,11.6897,11.7275,11.6897,11.7275,154450.0
2016-10-11 09:45:00,15.51,15.56,15.5,15.56,132609.0,11.7275,11.7653,11.72,11.7653,132609.0
2016-10-11 09:50:00,15.55,15.56,15.45,15.46,111480.0,11.7578,11.7653,11.6822,11.6897,111480.0
2016-10-11 09:55:00,15.47,15.47,15.45,15.46,70424.0,11.6973,11.6973,11.6822,11.6897,70424.0
2016-10-11 10:00:00,15.46,15.48,15.45,15.48,108430.0,11.6897,11.7048,11.6822,11.7048,108430.0
2016-10-11 10:05:00,15.48,15.48,15.42,15.42,103324.0,11.7048,11.7048,11.6595,11.6595,103324.0
2016-10-11 10:10:00,15.43,15.43,15.39,15.42,209348.0,11.667,11.667,11.6368,11.6595,209348.0
2016-10-11 10:15:00,15.42,15.42,15.41,15.42,50822.0,11.6595,11.6595,11.6519,11.6595,50822.0
2016-10-11 10:20:00,15.42,15.44,15.4,15.44,192331.0,11.6595,11.6746,11.6444,11.6746,192331.0
2016-10-11 10:25:00,15.44,15.47,15.43,15.46,174713.0,11.6746,11.6973,11.667,11.6897,174713.0
2016-10-11 10:30:00,15.46,15.52,15.46,15.52,151458.0,11.6897,11.7351,11.6897,11.7351,151458.0
2016-10-11 10:35:00,15.52,15.58,15.51,15.55,121578.0,11.7351,11.7805,11.7275,11.7578,121578.0
2016-10-11 10:40:00,15.55,15.58,15.54,15.57,77038.0,11.7578,11.7805,11.7502,11.7729,77038.0
2016-10-11 10:45:00,15.57,15.58,15.55,15.57,122465.0,11.7729,11.7805,11.7578,11.7729,122465.0
2016-10-11 10:50:00,15.57,15.57,15.54,15.55,69471.0,11.7729,11.7729,11.7502,11.7578,69471.0
2016-10-11 10:55:00,15.56,15.56,15.53,15.54,137317.0,11.7653,11.7653,11.7427,11.7502,137317.0
2016-10-11 11:00:00,15.54,15.54,15.5,15.51,56239.0,11.7502,11.7502,11.72,11.7275,56239.0
2016-10-11 11:05:00,15.51,15.53,15.5,15.51,73598.0,11.7275,11.7427,11.72,11.7275,73598.0
2016-10-11 11:10:00,15.5,15.52,15.5,15.52,117279.0,11.72,11.7351,11.72,11.7351,117279.0
2016-10-11 11:15:00,15.51,15.52,15.49,15.51,76130.0,11.7275,11.7351,11.7124,11.7275,76130.0
2016-10-11 11:20:00,15.5,15.51,15.47,15.5,71880.0,11.72,11.7275,11.6973,11.72,71880.0
2016-10-11 11:25:00,15.49,15.51,15.46,15.48,88882.0,11.7124,11.7275,11.6897,11.7048,88882.0
2016-10-11 11:30:00,15.48,15.5,15.47,15.49,200737.0,11.7048,11.72,11.6973,11.7124,200737.0
2016-10-11 11:35:00,15.48,15.49,15.47,15.47,29315.0,11.7048,11.7124,11.6973,11.6973,29315.0
2016-10-11 11:40:00,15.48,15.49,15.47,15.49,153229.0,11.7048,11.7124,11.6973,11.7124,153229.0
2016-10-11 11:45:00,15.49,15.49,15.47,15.47,56425.0,11.7124,11.7124,11.6973,11.6973,56425.0
2016-10-11 11:50:00,15.47,15.49,15.46,15.49,221351.0,11.6973,11.7124,11.6897,11.7124,221351.0
2016-10-11 11:55:00,15.49,15.5,15.48,15.5,78936.0,11.7124,11.72,11.7048,11.72,78936.0
2016-10-11 12:00:00,15.5,15.53,15.49,15.52,135889.0,11.72,11.7427,11.7124,11.7351,135889.0
2016-10-11 12:05:00,15.53,15.53,15.52,15.53,23438.0,11.7427,11.7427,11.7351,11.7427,23438.0
2016-10-11 12:10:00,15.53,15.53,15.5,15.51,86345.0,11.7427,11.7427,11.72,11.7275,86345.0
2016-10-11 12:15:00,15.52,15.53,15.5,15.53,80222.0,11.7351,11.7427,11.72,11.7427,80222.0
2016-10-11 12:20:00,15.53,15.53,15.51,15.51,35361.0,11.7427,11.7427,11.7275,11.7275,35361.0
2016-10-11 12:25:00,15.52,15.53,15.51,15.52,40799.0,11.7351,11.7427,11.7275,11.7351,40799.0
2016-10-11 12:30:00,15.52,15.52,15.51,15.52,22907.0,11.7351,11.7351,11.7275,11.7351,22907.0
2016-10-11 12:35:00,15.51,15.52,15.47,15.51,80302.0,11.7275,11.7351,11.6973,11.7275,80302.0
2016-10-11 12:40:00,15.5,15.53,15.49,15.53,105734.0,11.72,11.7427,11.7124,11.7427,105734.0
2016-10-11 12:45:00,15.53,15.54,15.52,15.54,42388.0,11.7427,11.7502,11.7351,11.7502,42388.0
2016-10-11 12:50:00,15.53,15.54,15.52,15.52,97150.0,11.7427,11.7502,11.7351,11.7351,97150.0
2016-10-11 12:55:00,15.53,15.53,15.51,15.53,63370.0,11.7427,11.7427,11.7275,11.7427,63370.0
2016-10-11 13:00:00,15.52,15.52,15.49,15.5,149100.0,11.7351,11.7351,11.7124,11.72,149100.0
2016-10-11 13:05:00,15.5,15.52,15.48,15.49,116586.0,11.72,11.7351,11.7048,11.7124,116586.0
2016-10-11 13:10:00,15.49,15.49,15.45,15.46,158310.0,11.7124,11.7124,11.6822,11.6897,158310.0
2016-10-11 13:15:00,15.45,15.47,15.44,15.46,70873.0,11.6822,11.6973,11.6746,11.6897,70873.0
2016-10-11 13:20:00,15.46,15.48,15.46,15.48,34478.0,11.6897,11.7048,11.6897,11.7048,34478.0
2016-10-11 13:25:00,15.47,15.49,15.47,15.49,32158.0,11.6973,11.7124,11.6973,11.7124,32158.0
2016-10-11 13:30:00,15.48,15.49,15.46,15.48,109941.0,11.7048,11.7124,11.6897,11.7048,109941.0
2016-10-11 13:35:00,15.48,15.49,15.45,15.46,74534.0,11.7048,11.7124,11.6822,11.6897,74534.0
2016-10-11 13:40:00,15.46,15.47,15.45,15.45,30406.0,11.6897,11.6973,11.6822,11.6822,30406.0
2016-10-11 13:45:00,15.45,15.46,15.41,15.41,118327.0,11.6822,11.6897,11.6519,11.6519,118327.0
2016-10-11 13:50:00,15.43,15.43,15.4,15.42,53504.0,11.667,11.667,11.6444,11.6595,53504.0
2016-10-11 13:55:00,15.42,15.42,15.39,15.41,63859.0,11.6595,11.6595,11.6368,11.6519,63859.0
2016-10-11 14:00:00,15.41,15.42,15.4,15.41,95078.0,11.6519,11.6595,11.6444,11.6519,95078.0
2016-10-11 14:05:00,15.41,15.43,15.4,15.42,124607.0,11.6519,11.667,11.6444,11.6595,124607.0
2016-10-11 14:10:00,15.43,15.43,15.4,15.41,152997.0,11.667,11.667,11.6444,11.6519,152997.0
2016-10-11 14:15:00,15.4,15.41,15.33,15.33,197284.0,11.6444,11.6519,11.5914,11.5914,197284.0
2016-10-11 14:20:00,15.33,15.34,15.32,15.34,93075.0,11.5914,11.599,11.5839,11.599,93075.0
2016-10-11 14:25:00,15.34,15.36,15.33,15.36,93062.0,11.599,11.6141,11.5914,11.6141,93062.0
2016-10-11 14:30:00,15.36,15.36,15.33,15.34,73092.0,11.6141,11.6141,11.5914,11.599,73092.0
2016-10-11 14:35:00,15.33,15.37,15.33,15.37,51558.0,11.5914,11.6217,11.5914,11.6217,51558.0
2016-10-11 14:40:00,15.36,15.37,15.35,15.35,102985.0,11.6141,11.6217,11.6066,11.6066,102985.0
2016-10-11 14:45:00,15.36,15.38,15.35,15.36,72691.0,11.6141,11.6292,11.6066,11.6141,72691.0
2016-10-11 14:50:00,15.36,15.38,15.34,15.38,301785.0,11.6141,11.6292,11.599,11.6292,301785.0
2016-10-11 14:55:00,15.38,15.39,15.37,15.38,107606.0,11.6292,11.6368,11.6217,11.6292,107606.0
2016-10-11 15:00:00,15.38,15.4,15.37,15.39,102834.0,11.6292,11.6444,11.6217,11.6368,102834.0
2016-10-11 15:05:00,15.39,15.39,15.35,15.38,99074.0,11.6368,11.6368,11.6066,11.6292,99074.0
2016-10-11 15:10:00,15.37,15.41,15.37,15.4,111137.0,11.6217,11.6519,11.6217,11.6444,111137.0
2016-10-11 15:15:00,15.4,15.43,15.38,15.43,96658.0,11.6444,11.667,11.6292,11.667,96658.0
2016-10-11 15:20:00,15.43,15.46,15.42,15.44,114557.0,11.667,11.6897,11.6595,11.6746,114557.0
2016-10-11 15:25:00,15.45,15.45,15.42,15.43,66172.0,11.6822,11.6822,11.6595,11.667,66172.0
2016-10-11 15:30:00,15.44,15.45,15.43,15.45,86756.0,11.6746,11.6822,11.667,11.6822,86756.0
2016-10-11 15:35:00,15.44,15.45,15.42,15.45,116368.0,11.6746,11.6822,11.6595,11.6822,116368.0
2016-10-11 15:40:00,15.45,15.46,15.42,15.44,263048.0,11.6822,11.6897,11.6595,11.6746,263048.0
2016-10-11 15:45:00,15.44,15.48,15.43,15.46,956179.0,11.6746,11.7048,11.667,11.6897,956179.0
2016-10-11 15:50:00,15.46,15.46,15.44,15.44,136891.0,11.6897,11.6897,11.6746,11.6746,136891.0
2016-10-11 15:55:00,15.45,15.45,15.44,15.44,530598.0,11.6822,11.6822,11.6746,11.6746,530598.0
2016-10-12 09:30:00,15.48,15.49,15.41,15.44,153828.0,11.7048,11.7124,11.6519,11.6746,153828.0
2016-10-12 09:35:00,15.44,15.44,15.36,15.37,78970.0,11.6746,11.6746,11.6141,11.6217,78970.0
2016-10-12 09:40:00,15.37,15.37,15.31,15.32,63500.0,11.6217,11.6217,11.5763,11.5839,63500.0
2016-10-12 09:45:00,15.32,15.36,15.31,15.35,51652.0,11.5839,11.6141,11.5763,11.6066,51652.0
2016-10-12 09:50:00,15.35,15.37,15.34,15.37,96889.0,11.6066,11.6217,11.599,11.6217,96889.0
2016-10-12 09:55:00,15.37,15.39,15.35,15.38,86212.0,11.6217,11.6368,11.6066,11.6292,86212.0
2016-10-12 10:00:00,15.39,15.44,15.38,15.43,120901.0,11.6368,11.6746,11.6292,11.667,120901.0
2016-10-12 10:05:00,15.44,15.45,15.42,15.43,64889.0,11.6746,11.6822,11.6595,11.667,64889.0
2016-10-12 10:10:00,15.42,15.44,15.4,15.41,56627.0,11.6595,11.6746,11.6444,11.6519,56627.0
2016-10-12 10:15:00,15.42,15.42,15.39,15.42,168563.0,11.6595,11.6595,11.6368,11.6595,168563.0
2016-10-12 10:20:00,15.42,15.44,15.4,15.43,62301.0,11.6595,11.6746,11.6444,11.667,62301.0
2016-10-12 10:25:00,15.44,15.47,15.43,15.46,90115.0,11.6746,11.6973,11.667,11.6897,90115.0
2016-10-12 10:30:00,15.46,15.48,15.46,15.46,67409.0,11.6897,11.7048,11.6897,11.6897,67409.0
2016-10-12 10:35:00,15.46,15.46,15.43,15.45,120469.0,11.6897,11.6897,11.667,11.6822,120469.0
2016-10-12 10:40:00,15.45,15.45,15.42,15.44,63825.0,11.6822,11.6822,11.6595,11.6746,63825.0
2016-10-12 10:45:00,15.44,15.44,15.42,15.43,77551.0,11.6746,11.6746,11.6595,11.667,77551.0
2016-10-12 10:50:00,15.43,15.43,15.38,15.39,131790.0,11.667,11.667,11.6292,11.6368,131790.0
2016-10-12 10:55:00,15.39,15.4,15.38,15.39,85229.0,11.6368,11.6444,11.6292,11.6368,85229.0
2016-10-12 11:00:00,15.39,15.41,15.37,15.41,141578.0,11.6368,11.6519,11.6217,11.6519,141578.0
2016-10-12 11:05:00,15.41,15.44,15.4,15.44,99831.0,11.6519,11.6746,11.6444,11.6746,99831.0
2016-10-12 11:10:00,15.43,15.44,15.43,15.44,59691.0,11.667,11.6746,11.667,11.6746,59691.0
2016-10-12 11:15:00,15.44,15.44,15.43,15.44,54893.0,11.6746,11.6746,11.667,11.6746,54893.0
2016-10-12 11:20:00,15.44,15.47,15.43,15.46,119863.0,11.6746,11.6973,11.667,11.6897,119863.0
2016-10-12 11:25:00,15.46,15.52,15.46,15.52,123802.0,11.6897,11.7351,11.6897,11.7351,123802.0
2016-10-12 11:30:00,15.52,15.56,15.51,15.53,136571.0,11.7351,11.7653,11.7275,11.7427,136571.0
2016-10-12 11:35:00,15.53,15.55,15.52,15.53,125995.0,11.7427,11.7578,11.7351,11.7427,125995.0
2016-10-12 11:40:00,15.53,15.54,15.49,15.5,119497.0,11.7427,11.7502,11.7124,11.72,119497.0
2016-10-12 11:45:00,15.5,15.51,15.49,15.49,40731.0,11.72,11.7275,11.7124,11.7124,40731.0
2016-10-12 11:50:00,15.5,15.5,15.46,15.46,47224.0,11.72,11.72,11.6897,11.6897,47224.0
2016-10-12 11:55:00,15.46,15.47,15.43,15.46,101707.0,11.6897,11.6973,11.667,11.6897,101707.0
2016-10-12 12:00:00,15.46,15.46,15.42,15.43,202916.0,11.6897,11.6897,11.6595,11.667,202916.0
2016-10-12 12:05:00,15.43,15.43,15.41,15.43,78066.0,11.667,11.667,11.6519,11.667,78066.0
2016-10-12 12:10:00,15.43,15.44,15.42,15.43,92060.0,11.667,11.6746,11.6595,11.667,92060.0
2016-10-12 12:15:00,15.43,15.44,15.43,15.43,29531.0,11.667,11.6746,11.667,11.667,29531.0
2016-10-12 12:20:00,15.44,15.44,15.41,15.41,85536.0,11.6746,11.6746,11.6519,11.6519,85536.0
2016-10-12 12:25:00,15.41,15.42,15.41,15.41,23922.0,11.6519,11.6595,11.6519,11.6519,23922.0
2016-10-12 12:30:00,15.41,15.42,15.41,15.42,30877.0,11.6519,11.6595,11.6519,11.6595,30877.0
2016-10-12 12:35:00,15.42,15.42,15.41,15.41,186507.0,11.6595,11.6595,11.6519,11.6519,186507.0
2016-10-12 12:40:00,15.42,15.42,15.41,15.42,29516.0,11.6595,11.6595,11.6519,11.6595,29516.0
2016-10-12 12:45:00,15.41,15.42,15.41,15.42,44670.0,11.6519,11.6595,11.6519,11.6595,44670.0
2016-10-12 12:50:00,15.42,15.42,15.4,15.41,59888.0,11.6595,11.6595,11.6444,11.6519,59888.0
2016-10-12 12:55:00,15.41,15.41,15.4,15.41,30686.0,11.6519,11.6519,11.6444,11.6519,30686.0
2016-10-12 13:00:00,15.41,15.41,15.39,15.39,65023.0,11.6519,11.6519,11.6368,11.6368,65023.0
2016-10-12 13:05:00,15.4,15.42,15.39,15.42,129808.0,11.6444,11.6595,11.6368,11.6595,129808.0
2016-10-12 13:10:00,15.42,15.42,15.39,15.41,93468.0,11.6595,11.6595,11.6368,11.6519,93468.0
2016-10-12 13:15:00,15.4,15.41,15.4,15.41,54282.0,11.6444,11.6519,11.6444,11.6519,54282.0
2016-10-12 13:20:00,15.4,15.41,15.39,15.39,49669.0,11.6444,11.6519,11.6368,11.6368,49669.0
2016-10-12 13:25:00,15.39,15.4,15.39,15.39,44229.0,11.6368,11.6444,11.6368,11.6368,44229.0
2016-10-12 13:30:00,15.4,15.42,15.39,15.42,123410.0,11.6444,11.6595,11.6368,11.6595,123410.0
2016-10-12 13:35:00,15.42,15.42,15.38,15.39,61082.0,11.6595,11.6595,11.6292,11.6368,61082.0
2016-10-12 13:40:00,15.39,15.4,15.38,15.39,73230.0,11.6368,11.6444,11.6292,11.6368,73230.0
2016-10-12 13:45:00,15.4,15.4,15.39,15.4,31753.0,11.6444,11.6444,11.6368,11.6444,31753.0
2016-10-12 13:50:00,15.4,15.4,15.39,15.4,42236.0,11.6444,11.6444,11.6368,11.6444,42236.0
2016-10-12 13:55:00,15.39,15.44,15.39,15.44,95994.0,11.6368,11.6746,11.6368,11.6746,95994.0
2016-10-12 14:00:00,15.44,15.44,15.38,15.39,321569.0,11.6746,11.6746,11.6292,11.6368,321569.0
2016-10-12 14:05:00,15.4,15.44,15.38,15.44,178818.0,11.6444,11.6746,11.6292,11.6746,178818.0
2016-10-12 14:10:00,15.44,15.45,15.43,15.43,181755.0,11.6746,11.6822,11.667,11.667,181755.0
2016-10-12 14:15:00,15.43,15.45,15.42,15.43,139663.0,11.667,11.6822,11.6595,11.667,139663.0
2016-10-12 14:20:00,15.42,15.43,15.41,15.41,48409.0,11.6595,11.667,11.6519,11.6519,48409.0
2016-10-12 14:25:00,15.41,15.42,15.36,15.37,100036.0,11.6519,11.6595,11.6141,11.6217,100036.0
2016-10-12 14:30:00,15.36,15.41,15.36,15.41,87427.0,11.6141,11.6519,11.6141,11.6519,87427.0
2016-10-12 14:35:00,15.41,15.41,15.39,15.4,84543.0,11.6519,11.6519,11.6368,11.6444,84543.0
2016-10-12 14:40:00,15.4,15.41,15.38,15.4,96578.0,11.6444,11.6519,11.6292,11.6444,96578.0
2016-10-12 14:45:00,15.4,15.41,15.38,15.39,68283.0,11.6444,11.6519,11.6292,11.6368,68283.0
2016-10-12 14:50:00,15.38,15.41,15.38,15.41,93746.0,11.6292,11.6519,11.6292,11.6519,93746.0
2016-10-12 14:55:00,15.41,15.41,15.39,15.39,99183.0,11.6519,11.6519,11.6368,11.6368,99183.0
2016-10-12 15:00:00,15.39,15.39,15.37,15.38,84172.0,11.6368,11.6368,11.6217,11.6292,84172.0
2016-10-12 15:05:00,15.39,15.4,15.38,15.4,68425.0,11.6368,11.6444,11.6292,11.6444,68425.0
2016-10-12 15:10:00,15.4,15.4,15.39,15.4,53185.0,11.6444,11.6444,11.6368,11.6444,53185.0
2016-10-12 15:15:00,15.4,15.4,15.39,15.4,78922.0,11.6444,11.6444,11.6368,11.6444,78922.0
2016-10-12 15:20:00,15.4,15.4,15.39,15.4,95706.0,11.6444,11.6444,11.6368,11.6444,95706.0
2016-10-12 15:25:00,15.4,15.4,15.36,15.37,142127.0,11.6444,11.6444,11.6141,11.6217,142127.0
2016-10-12 15:30:00,15.36,15.37,15.33,15.33,201410.0,11.6141,11.6217,11.5914,11.5914,201410.0
2016-10-12 15:35:00,15.34,15.36,15.33,15.36,151781.0,11.599,11.6141,11.5914,11.6141,151781.0
2016-10-12 15:40:00,15.36,15.4,15.35,15.4,209425.0,11.6141,11.6444,11.6066,11.6444,209425.0
2016-10-12 15:45:00,15.4,15.4,15.39,15.4,218579.0,11.6444,11.6444,11.6368,11.6444,218579.0
2016-10-12 15:50:00,15.4,15.4,15.39,15.4,153578.0,11.6444,11.6444,11.6368,11.6444,153578.0
2016-10-12 15:55:00,15.39,15.4,15.35,15.36,792976.0,11.6368,11.6444,11.6066,11.6141,792976.0
2016-10-13 09:30:00,15.2,15.22,15.08,15.14,276102.0,11.4931,11.5083,11.4024,11.4478,276102.0
2016-10-13 09:35:00,15.13,15.17,15.11,15.16,101977.0,11.4402,11.4705,11.4251,11.4629,101977.0
2016-10-13 09:40:00,15.15,15.16,15.1,15.12,107295.0,11.4553,11.4629,11.4175,11.4326,107295.0
2016-10-13 09:45:00,15.12,15.14,15.06,15.09,161857.0,11.4326,11.4478,11.3873,11.41,161857.0
2016-10-13 09:50:00,15.09,15.09,15.02,15.02,110925.0,11.41,11.41,11.357,11.357,110925.0
2016-10-13 09:55:00,15.02,15.04,15.0,15.02,164272.0,11.357,11.3722,11.3419,11.357,164272.0
2016-10-13 10:00:00,15.03,15.03,15.01,15.02,84586.0,11.3646,11.3646,11.3495,11.357,84586.0
2016-10-13 10:05:00,15.02,15.1,15.01,15.1,269934.0,11.357,11.4175,11.3495,11.4175,269934.0
2016-10-13 10:10:00,15.1,15.15,15.1,15.15,322370.0,11.4175,11.4553,11.4175,11.4553,322370.0
2016-10-13 10:15:00,15.15,15.2,15.14,15.19,379764.0,11.4553,11.4931,11.4478,11.4856,379764.0
2016-10-13 10:20:00,15.18,15.23,15.18,15.22,271567.0,11.478,11.5158,11.478,11.5083,271567.0
2016-10-13 10:25:00,15.22,15.23,15.17,15.19,158605.0,11.5083,11.5158,11.4705,11.4856,158605.0
2016-10-13 10:30:00,15.19,15.19,15.1,15.17,164002.0,11.4856,11.4856,11.4175,11.4705,164002.0
2016-10-13 10:35:00,15.16,15.2,15.15,15.15,289276.0,11.4629,11.4931,11.4553,11.4553,289276.0
2016-10-13 10:40:00,15.15,15.17,15.14,15.15,84262.0,11.4553,11.4705,11.4478,11.4553,84262.0
2016-10-13 10:45:00,15.15,15.15,15.08,15.09,112663.0,11.4553,11.4553,11.4024,11.41,112663.0
2016-10-13 10:50:00,15.1,15.13,15.08,15.1,90904.0,11.4175,11.4402,11.4024,11.4175,90904.0
2016-10-13 10:55:00,15.11,15.12,15.08,15.12,22120.0,11.4251,11.4326,11.4024,11.4326,22120.0
2016-10-13 11:00:00,15.12,15.12,15.08,15.08,62854.0,11.4326,11.4326,11.4024,11.4024,62854.0
2016-10-13 11:05:00,15.08,15.11,15.08,15.09,119257.0,11.4024,11.4251,11.4024,11.41,119257.0
2016-10-13 11:10:00,15.09,15.11,15.08,15.1,187040.0,11.41,11.4251,11.4024,11.4175,187040.0
2016-10-13 11:15:00,15.1,15.15,15.1,15.15,151947.0,11.4175,11.4553,11.4175,11.4553,151947.0
2016-10-13 11:20:00,15.15,15.18,15.14,15.16,112502.0,11.4553,11.478,11.4478,11.4629,112502.0
2016-10-13 11:25:00,15.16,15.18,15.15,15.17,71742.0,11.4629,11.478,11.4553,11.4705,71742.0
2016-10-13 11:30:00,15.17,15.2,15.16,15.2,66820.0,11.4705,11.4931,11.4629,11.4931,66820.0
2016-10-13 11:35:00,15.2,15.2,15.14,15.14,60384.0,11.4931,11.4931,11.4478,11.4478,60384.0
2016-10-13 11:40:00,15.15,15.16,15.14,15.15,44237.0,11.4553,11.4629,11.4478,11.4553,44237.0
2016-10-13 11:45:00,15.16,15.16,15.13,15.15,72966.0,11.4629,11.4629,11.4402,11.4553,72966.0
2016-10-13 11:50:00,15.15,15.16,15.13,15.14,58925.0,11.4553,11.4629,11.4402,11.4478,58925.0
2016-10-13 11:55:00,15.14,15.15,15.13,15.15,52559.0,11.4478,11.4553,11.4402,11.4553,52559.0
2016-10-13 12:00:00,15.15,15.15,15.11,15.14,59485.0,11.4553,11.4553,11.4251,11.4478,59485.0
2016-10-13 12:05:00,15.14,15.17,15.13,15.14,63112.0,11.4478,11.4705,11.4402,11.4478,63112.0
2016-10-13 12:10:00,15.15,15.15,15.14,15.15,57405.0,11.4553,11.4553,11.4478,11.4553,57405.0
2016-10-13 12:15:00,15.15,15.16,15.14,15.14,86481.0,11.4553,11.4629,11.4478,11.4478,86481.0
2016-10-13 12:20:00,15.14,15.15,15.12,15.13,100371.0,11.4478,11.4553,11.4326,11.4402,100371.0
2016-10-13 12:25:00,15.13,15.14,15.04,15.04,1403296.0,11.4402,11.4478,11.3722,11.3722,1403296.0
2016-10-13 12:30:00,15.04,15.06,14.94,15.0,1092409.0,11.3722,11.3873,11.2965,11.3419,1092409.0
2016-10-13 12:35:00,15.0,15.12,14.99,15.11,442642.0,11.3419,11.4326,11.3343,11.4251,442642.0
2016-10-13 12:40:00,15.11,15.12,15.04,15.06,293403.0,11.4251,11.4326,11.3722,11.3873,293403.0
2016-10-13 12:45:00,15.06,15.08,15.04,15.05,113424.0,11.3873,11.4024,11.3722,11.3797,113424.0
2016-10-13 12:50:00,15.06,15.08,15.05,15.06,100596.0,11.3873,11.4024,11.3797,11.3873,100596.0
2016-10-13 12:55:00,15.06,15.09,15.06,15.07,162318.0,11.3873,11.41,11.3873,11.3948,162318.0
2016-10-13 13:00:00,15.07,15.1,15.06,15.09,54337.0,11.3948,11.4175,11.3873,11.41,54337.0
2016-10-13 13:05:00,15.08,15.1,15.07,15.08,58618.0,11.4024,11.4175,11.3948,11.4024,58618.0
2016-10-13 13:10:00,15.08,15.08,15.03,15.03,55728.0,11.4024,11.4024,11.3646,11.3646,55728.0
2016-10-13 13:15:00,15.03,15.05,15.03,15.04,43125.0,11.3646,11.3797,11.3646,11.3722,43125.0
2016-10-13 13:20:00,15.04,15.07,15.04,15.05,81039.0,11.3722,11.3948,11.3722,11.3797,81039.0
2016-10-13 13:25:00,15.06,15.06,15.04,15.06,84541.0,11.3873,11.3873,11.3722,11.3873,84541.0
2016-10-13 13:30:00,15.06,15.06,15.03,15.03,105726.0,11.3873,11.3873,11.3646,11.3646,105726.0
2016-10-13 13:35:00,15.04,15.04,15.02,15.03,78896.0,11.3722,11.3722,11.357,11.3646,78896.0
2016-10-13 13:40:00,15.03,15.04,15.02,15.04,46896.0,11.3646,11.3722,11.357,11.3722,46896.0
2016-10-13 13:45:00,15.03,15.04,15.02,15.02,47388.0,11.3646,11.3722,11.357,11.357,47388.0
2016-10-13 13:50:00,15.02,15.08,15.02,15.07,102221.0,11.357,11.4024,11.357,11.3948,102221.0
2016-10-13 13:55:00,15.08,15.12,15.07,15.11,75052.0,11.4024,11.4326,11.3948,11.4251,75052.0
2016-10-13 14:00:00,15.12,15.16,15.11,15.15,128589.0,11.4326,11.4629,11.4251,11.4553,128589.0
2016-10-13 14:05:00,15.15,15.17,15.15,15.15,56178.0,11.4553,11.4705,11.4553,11.4553,56178.0
2016-10-13 14:10:00,15.16,15.16,15.12,15.13,249751.0,11.4629,11.4629,11.4326,11.4402,249751.0
2016-10-13 14:15:00,15.14,15.14,15.13,15.14,25171.0,11.4478,11.4478,11.4402,11.4478,25171.0
2016-10-13 14:20:00,15.14,15.17,15.14,15.16,65718.0,11.4478,11.4705,11.4478,11.4629,65718.0
2016-10-13 14:25:00,15.17,15.17,15.14,15.14,65599.0,11.4705,11.4705,11.4478,11.4478,65599.0
2016-10-13 14:30:00,15.15,15.21,15.14,15.21,186811.0,11.4553,11.5007,11.4478,11.5007,186811.0
2016-10-13 14:35:00,15.21,15.22,15.18,15.22,230950.0,11.5007,11.5083,11.478,11.5083,230950.0
2016-10-13 14:40:00,15.22,15.22,15.2,15.21,45638.0,11.5083,11.5083,11.4931,11.5007,45638.0
2016-10-13 14:45:00,15.21,15.23,15.2,15.23,82371.0,11.5007,11.5158,11.4931,11.5158,82371.0
2016-10-13 14:50:00,15.23,15.23,15.21,15.22,197933.0,11.5158,11.5158,11.5007,11.5083,197933.0
2016-10-13 14:55:00,15.23,15.25,15.22,15.24,77600.0,11.5158,11.5309,11.5083,11.5234,77600.0
2016-10-13 15:00:00,15.24,15.24,15.21,15.22,69061.0,11.5234,11.5234,11.5007,11.5083,69061.0
2016-10-13 15:05:00,15.21,15.22,15.19,15.22,84609.0,11.5007,11.5083,11.4856,11.5083,84609.0
2016-10-13 15:10:00,15.22,15.24,15.22,15.23,57353.0,11.5083,11.5234,11.5083,11.5158,57353.0
2016-10-13 15:15:00,15.22,15.23,15.2,15.21,80572.0,11.5083,11.5158,11.4931,11.5007,80572.0
2016-10-13 15:20:00,15.21,15.23,15.21,15.23,47874.0,11.5007,11.5158,11.5007,11.5158,47874.0
2016-10-13 15:25:00,15.23,15.23,15.18,15.18,74454.0,11.5158,11.5158,11.478,11.478,74454.0
2016-10-13 15:30:00,15.18,15.2,15.16,15.17,209644.0,11.478,11.4931,11.4629,11.4705,209644.0
2016-10-13 15:35:00,15.17,15.18,15.16,15.17,129223.0,11.4705,11.478,11.4629,11.4705,129223.0
2016-10-13 15:40:00,15.17,15.17,15.16,15.17,83421.0,11.4705,11.4705,11.4629,11.4705,83421.0
2016-10-13 15:45:00,15.16,15.19,15.16,15.16,290424.0,11.4629,11.4856,11.4629,11.4629,290424.0
2016-10-13 15:50:00,15.16,15.17,15.15,15.17,254753.0,11.4629,11.4705,11.4553,11.4705,254753.0
2016-10-13 15:55:00,15.17,15.17,15.12,15.15,818381.0,11.4705,11.4705,11.4326,11.4553,818381.0
2016-10-14 09:30:00,14.63,14.97,14.63,14.79,671249.0,11.0621,11.3192,11.0621,11.1831,671249.0
2016-10-14 09:35:00,14.78,14.86,14.76,14.77,504716.0,11.1756,11.2361,11.1604,11.168,504716.0
2016-10-14 09:40:00,14.78,14.91,14.77,14.9,497664.0,11.1756,11.2739,11.168,11.2663,497664.0
2016-10-14 09:45:00,14.9,15.0,14.9,14.95,322534.0,11.2663,11.3419,11.2663,11.3041,322534.0
2016-10-14 09:50:00,14.95,14.98,14.93,14.96,403043.0,11.3041,11.3268,11.289,11.3117,403043.0
2016-10-14 09:55:00,14.96,14.96,14.81,14.81,782121.0,11.3117,11.3117,11.1982,11.1982,782121.0
2016-10-14 10:00:00,14.81,14.88,14.79,14.84,458005.0,11.1982,11.2512,11.1831,11.2209,458005.0
2016-10-14 10:05:00,14.84,14.86,14.81,14.83,383027.0,11.2209,11.2361,11.1982,11.2134,383027.0
2016-10-14 10:10:00,14.83,14.9,14.82,14.87,428272.0,11.2134,11.2663,11.2058,11.2436,428272.0
2016-10-14 10:15:00,14.87,14.92,14.86,14.91,428610.0,11.2436,11.2814,11.2361,11.2739,428610.0
2016-10-14 10:20:00,14.91,14.95,14.89,14.9,188386.0,11.2739,11.3041,11.2587,11.2663,188386.0
2016-10-14 10:25:00,14.9,14.9,14.85,14.86,161348.0,11.2663,11.2663,11.2285,11.2361,161348.0
2016-10-14 10:30:00,14.86,14.91,14.85,14.89,184193.0,11.2361,11.2739,11.2285,11.2587,184193.0
2016-10-14 10:35:00,14.89,14.9,14.87,14.89,196877.0,11.2587,11.2663,11.2436,11.2587,196877.0
2016-10-14 10:40:00,14.89,14.95,14.88,14.93,167053.0,11.2587,11.3041,11.2512,11.289,167053.0
2016-10-14 10:45:00,14.93,14.95,14.91,14.91,177402.0,11.289,11.3041,11.2739,11.2739,177402.0
2016-10-14 10:50:00,14.92,14.92,14.85,14.87,283606.0,11.2814,11.2814,11.2285,11.2436,283606.0
2016-10-14 10:55:00,14.87,14.89,14.86,14.86,157982.0,11.2436,11.2587,11.2361,11.2361,157982.0
2016-10-14 11:00:00,14.86,14.87,14.78,14.81,253162.0,11.2361,11.2436,11.1756,11.1982,253162.0
2016-10-14 11:05:00,14.81,14.82,14.79,14.81,163199.0,11.1982,11.2058,11.1831,11.1982,163199.0
2016-10-14 11:10:00,14.81,14.81,14.76,14.77,168762.0,11.1982,11.1982,11.1604,11.168,168762.0
2016-10-14 11:15:00,14.76,14.81,14.75,14.81,122123.0,11.1604,11.1982,11.1529,11.1982,122123.0
2016-10-14 11:20:00,14.81,14.85,14.8,14.82,146006.0,11.1982,11.2285,11.1907,11.2058,146006.0
2016-10-14 11:25:00,14.82,14.84,14.77,14.78,200007.0,11.2058,11.2209,11.168,11.1756,200007.0
2016-10-14 11:30:00,14.77,14.78,14.72,14.75,226146.0,11.168,11.1756,11.1302,11.1529,226146.0
2016-10-14 11:35:00,14.75,14.79,14.74,14.78,116918.0,11.1529,11.1831,11.1453,11.1756,116918.0
2016-10-14 11:40:00,14.78,14.79,14.76,14.78,162195.0,11.1756,11.1831,11.1604,11.1756,162195.0
2016-10-14 11:45:00,14.78,14.78,14.73,14.75,111510.0,11.1756,11.1756,11.1378,11.1529,111510.0
2016-10-14 11:50:00,14.75,14.77,14.74,14.74,122432.0,11.1529,11.168,11.1453,11.1453,122432.0
2016-10-14 11:55:00,14.74,14.75,14.72,14.73,161151.0,11.1453,11.1529,11.1302,11.1378,161151.0
2016-10-14 12:00:00,14.72,14.75,14.72,14.74,122038.0,11.1302,11.1529,11.1302,11.1453,122038.0
2016-10-14 12:05:00,14.75,14.75,14.72,14.72,148097.0,11.1529,11.1529,11.1302,11.1302,148097.0
2016-10-14 12:10:00,14.73,14.75,14.69,14.75,249867.0,11.1378,11.1529,11.1075,11.1529,249867.0
2016-10-14 12:15:00,14.75,14.76,14.71,14.73,191010.0,11.1529,11.1604,11.1226,11.1378,191010.0
2016-10-14 12:20:00,14.72,14.73,14.7,14.71,119742.0,11.1302,11.1378,11.1151,11.1226,119742.0
2016-10-14 12:25:00,14.72,14.75,14.7,14.74,167114.0,11.1302,11.1529,11.1151,11.1453,167114.0
2016-10-14 12:30:00,14.74,14.76,14.73,14.75,88561.0,11.1453,11.1604,11.1378,11.1529,88561.0
2016-10-14 12:35:00,14.75,14.77,14.73,14.74,118101.0,11.1529,11.168,11.1378,11.1453,118101.0
2016-10-14 12:40:00,14.74,14.75,14.73,14.73,118349.0,11.1453,11.1529,11.1378,11.1378,118349.0
2016-10-14 12:45:00,14.74,14.74,14.72,14.73,66963.0,11.1453,11.1453,11.1302,11.1378,66963.0
2016-10-14 12:50:00,14.73,14.74,14.71,14.74,107563.0,11.1378,11.1453,11.1226,11.1453,107563.0
2016-10-14 12:55:00,14.74,14.74,14.71,14.71,81152.0,11.1453,11.1453,11.1226,11.1226,81152.0
2016-10-14 13:00:00,14.71,14.72,14.67,14.67,147636.0,11.1226,11.1302,11.0924,11.0924,147636.0
2016-10-14 13:05:00,14.67,14.72,14.67,14.71,172502.0,11.0924,11.1302,11.0924,11.1226,172502.0
2016-10-14 13:10:00,14.72,14.73,14.7,14.7,75423.0,11.1302,11.1378,11.1151,11.1151,75423.0
2016-10-14 13:15:00,14.7,14.73,14.69,14.71,119210.0,11.1151,11.1378,11.1075,11.1226,119210.0
2016-10-14 13:20:00,14.71,14.73,14.69,14.7,177974.0,11.1226,11.1378,11.1075,11.1151,177974.0
2016-10-14 13:25:00,14.7,14.71,14.69,14.69,47667.0,11.1151,11.1226,11.1075,11.1075,47667.0
2016-10-14 13:30:00,14.69,14.73,14.68,14.71,361882.0,11.1075,11.1378,11.0999,11.1226,361882.0
2016-10-14 13:35:00,14.71,14.71,14.68,14.69,134328.0,11.1226,11.1226,11.0999,11.1075,134328.0
2016-10-14 13:40:00,14.69,14.7,14.65,14.67,133640.0,11.1075,11.1151,11.0773,11.0924,133640.0
2016-10-14 13:45:00,14.67,14.67,14.63,14.65,151176.0,11.0924,11.0924,11.0621,11.0773,151176.0
2016-10-14 13:50:00,14.65,14.65,14.62,14.64,117666.0,11.0773,11.0773,11.0546,11.0697,117666.0
2016-10-14 13:55:00,14.64,14.65,14.62,14.62,137823.0,11.0697,11.0773,11.0546,11.0546,137823.0
2016-10-14 14:00:00,14.62,14.63,14.57,14.59,294091.0,11.0546,11.0621,11.0168,11.0319,294091.0
2016-10-14 14:05:00,14.6,14.6,14.57,14.57,146106.0,11.0395,11.0395,11.0168,11.0168,146106.0
2016-10-14 14:10:00,14.57,14.58,14.56,14.58,173043.0,11.0168,11.0243,11.0092,11.0243,173043.0
2016-10-14 14:15:00,14.57,14.58,14.56,14.58,106677.0,11.0168,11.0243,11.0092,11.0243,106677.0
2016-10-14 14:20:00,14.58,14.65,14.58,14.65,256599.0,11.0243,11.0773,11.0243,11.0773,256599.0
2016-10-14 14:25:00,14.64,14.65,14.61,14.65,201817.0,11.0697,11.0773,11.047,11.0773,201817.0
2016-10-14 14:30:00,14.65,14.66,14.62,14.63,114940.0,11.0773,11.0848,11.0546,11.0621,114940.0
2016-10-14 14:35:00,14.62,14.63,14.6,14.62,161349.0,11.0546,11.0621,11.0395,11.0546,161349.0
2016-10-14 14:40:00,14.62,14.64,14.61,14.64,94589.0,11.0546,11.0697,11.047,11.0697,94589.0
2016-10-14 14:45:00,14.64,14.64,14.62,14.63,99410.0,11.0697,11.0697,11.0546,11.0621,99410.0
2016-10-14 14:50:00,14.63,14.64,14.62,14.64,95247.0,11.0621,11.0697,11.0546,11.0697,95247.0
2016-10-14 14:55:00,14.64,14.64,14.6,14.62,198618.0,11.0697,11.0697,11.0395,11.0546,198618.0
2016-10-14 15:00:00,14.62,14.63,14.61,14.63,84404.0,11.0546,11.0621,11.047,11.0621,84404.0
2016-10-14 15:05:00,14.63,14.63,14.62,14.63,149098.0,11.0621,11.0621,11.0546,11.0621,149098.0
2016-10-14 15:10:00,14.63,14.63,14.59,14.59,168043.0,11.0621,11.0621,11.0319,11.0319,168043.0
2016-10-14 15:15:00,14.6,14.64,14.59,14.62,309153.0,11.0395,11.0697,11.0319,11.0546,309153.0
2016-10-14 15:20:00,14.63,14.63,14.59,14.6,252727.0,11.0621,11.0621,11.0319,11.0395,252727.0
2016-10-14 15:25:00,14.6,14.61,14.58,14.59,293773.0,11.0395,11.047,11.0243,11.0319,293773.0
2016-10-14 15:30:00,14.58,14.6,14.57,14.59,472541.0,11.0243,11.0395,11.0168,11.0319,472541.0
2016-10-14 15:35:00,14.58,14.59,14.57,14.58,441429.0,11.0243,11.0319,11.0168,11.0243,441429.0
2016-10-14 15:40:00,14.58,14.58,14.55,14.55,307101.0,11.0243,11.0243,11.0017,11.0017,307101.0
2016-10-14 15:45:00,14.55,14.57,14.54,14.57,498930.0,11.0017,11.0168,10.9941,11.0168,498930.0
2016-10-14 15:50:00,14.57,14.57,14.52,14.52,1941249.0,11.0168,11.0168,10.979,10.979,1941249.0
2016-10-14 15:55:00,14.53,14.54,14.48,14.49,2836050.0,10.9865,10.9941,10.9487,10.9563,2836050.0
2016-10-17 09:30:00,14.48,14.56,14.48,14.5,301295.0,10.9487,11.0092,10.9487,10.9638,301295.0
2016-10-17 09:35:00,14.51,14.51,14.32,14.33,487462.0,10.9714,10.9714,10.8277,10.8353,487462.0
2016-10-17 09:40:00,14.33,14.37,14.29,14.3,539773.0,10.8353,10.8655,10.8051,10.8126,539773.0
2016-10-17 09:45:00,14.31,14.33,14.24,14.25,571116.0,10.8202,10.8353,10.7673,10.7748,571116.0
2016-10-17 09:50:00,14.26,14.29,14.21,14.21,424838.0,10.7824,10.8051,10.7446,10.7446,424838.0
2016-10-17 09:55:00,14.22,14.26,14.18,14.19,574078.0,10.7521,10.7824,10.7219,10.7294,574078.0
2016-10-17 10:00:00,14.19,14.21,14.15,14.19,469303.0,10.7294,10.7446,10.6992,10.7294,469303.0
2016-10-17 10:05:00,14.18,14.2,14.15,14.17,288983.0,10.7219,10.737,10.6992,10.7143,288983.0
2016-10-17 10:10:00,14.17,14.19,14.12,14.17,729076.0,10.7143,10.7294,10.6765,10.7143,729076.0
2016-10-17 10:15:00,14.18,14.2,14.17,14.19,273828.0,10.7219,10.737,10.7143,10.7294,273828.0
2016-10-17 10:20:00,14.19,14.21,14.13,14.21,563855.0,10.7294,10.7446,10.6841,10.7446,563855.0
2016-10-17 10:25:00,14.21,14.25,14.19,14.25,217655.0,10.7446,10.7748,10.7294,10.7748,217655.0
2016-10-17 10:30:00,14.25,14.25,14.2,14.21,205461.0,10.7748,10.7748,10.737,10.7446,205461.0
2016-10-17 10:35:00,14.2,14.24,14.18,14.23,266013.0,10.737,10.7673,10.7219,10.7597,266013.0
2016-10-17 10:40:00,14.23,14.26,14.21,14.24,199592.0,10.7597,10.7824,10.7446,10.7673,199592.0
2016-10-17 10:45:00,14.23,14.25,14.21,14.25,116884.0,10.7597,10.7748,10.7446,10.7748,116884.0
2016-10-17 10:50:00,14.24,14.25,14.21,14.22,127413.0,10.7673,10.7748,10.7446,10.7521,127413.0
2016-10-17 10:55:00,14.22,14.26,14.2,14.26,266501.0,10.7521,10.7824,10.737,10.7824,266501.0
2016-10-17 11:00:00,14.26,14.28,14.23,14.23,196375.0,10.7824,10.7975,10.7597,10.7597,196375.0
2016-10-17 11:05:00,14.23,14.27,14.23,14.25,226461.0,10.7597,10.7899,10.7597,10.7748,226461.0
2016-10-17 11:10:00,14.25,14.26,14.22,14.24,186122.0,10.7748,10.7824,10.7521,10.7673,186122.0
2016-10-17 11:15:00,14.23,14.25,14.22,14.24,123635.0,10.7597,10.7748,10.7521,10.7673,123635.0
2016-10-17 11:20:00,14.24,14.24,14.18,14.2,182243.0,10.7673,10.7673,10.7219,10.737,182243.0
2016-10-17 11:25:00,14.21,14.21,14.16,14.16,169704.0,10.7446,10.7446,10.7068,10.7068,169704.0
2016-10-17 11:30:00,14.16,14.19,14.15,14.19,199396.0,10.7068,10.7294,10.6992,10.7294,199396.0
2016-10-17 11:35:00,14.18,14.19,14.15,14.17,258217.0,10.7219,10.7294,10.6992,10.7143,258217.0
2016-10-17 11:40:00,14.17,14.19,14.16,14.18,123195.0,10.7143,10.7294,10.7068,10.7219,123195.0
2016-10-17 11:45:00,14.17,14.2,14.14,14.14,180664.0,10.7143,10.737,10.6916,10.6916,180664.0
2016-10-17 11:50:00,14.14,14.19,14.14,14.19,298080.0,10.6916,10.7294,10.6916,10.7294,298080.0
2016-10-17 11:55:00,14.19,14.22,14.18,14.2,198403.0,10.7294,10.7521,10.7219,10.737,198403.0
2016-10-17 12:00:00,14.2,14.23,14.19,14.23,175000.0,10.737,10.7597,10.7294,10.7597,175000.0
2016-10-17 12:05:00,14.23,14.26,14.2,14.21,260303.0,10.7597,10.7824,10.737,10.7446,260303.0
2016-10-17 12:10:00,14.21,14.23,14.19,14.21,123595.0,10.7446,10.7597,10.7294,10.7446,123595.0
2016-10-17 12:15:00,14.2,14.21,14.18,14.18,121009.0,10.737,10.7446,10.7219,10.7219,121009.0
2016-10-17 12:20:00,14.18,14.22,14.18,14.21,184683.0,10.7219,10.7521,10.7219,10.7446,184683.0
2016-10-17 12:25:00,14.2,14.2,14.17,14.19,150742.0,10.737,10.737,10.7143,10.7294,150742.0
2016-10-17 12:30:00,14.19,14.23,14.19,14.22,169475.0,10.7294,10.7597,10.7294,10.7521,169475.0
2016-10-17 12:35:00,14.22,14.23,14.19,14.2,102729.0,10.7521,10.7597,10.7294,10.737,102729.0
2016-10-17 12:40:00,14.2,14.2,14.18,14.2,96401.0,10.737,10.737,10.7219,10.737,96401.0
2016-10-17 12:45:00,14.2,14.2,14.17,14.2,96252.0,10.737,10.737,10.7143,10.737,96252.0
2016-10-17 12:50:00,14.2,14.2,14.18,14.19,101141.0,10.737,10.737,10.7219,10.7294,101141.0
2016-10-17 12:55:00,14.19,14.2,14.18,14.2,87652.0,10.7294,10.737,10.7219,10.737,87652.0
2016-10-17 13:00:00,14.2,14.2,14.17,14.17,122434.0,10.737,10.737,10.7143,10.7143,122434.0
2016-10-17 13:05:00,14.17,14.2,14.17,14.18,149418.0,10.7143,10.737,10.7143,10.7219,149418.0
2016-10-17 13:10:00,14.17,14.19,14.15,14.18,144425.0,10.7143,10.7294,10.6992,10.7219,144425.0
2016-10-17 13:15:00,14.18,14.19,14.13,14.16,162918.0,10.7219,10.7294,10.6841,10.7068,162918.0
2016-10-17 13:20:00,14.16,14.17,14.14,14.16,120116.0,10.7068,10.7143,10.6916,10.7068,120116.0
2016-10-17 13:25:00,14.16,14.16,14.13,14.15,113493.0,10.7068,10.7068,10.6841,10.6992,113493.0
2016-10-17 13:30:00,14.15,14.15,14.13,14.15,136874.0,10.6992,10.6992,10.6841,10.6992,136874.0
2016-10-17 13:35:00,14.15,14.15,14.13,14.15,88891.0,10.6992,10.6992,10.6841,10.6992,88891.0
2016-10-17 13:40:00,14.15,14.17,14.14,14.17,91796.0,10.6992,10.7143,10.6916,10.7143,91796.0
2016-10-17 13:45:00,14.17,14.17,14.13,14.14,103253.0,10.7143,10.7143,10.6841,10.6916,103253.0
2016-10-17 13:50:00,14.14,14.14,14.12,14.13,110572.0,10.6916,10.6916,10.6765,10.6841,110572.0
2016-10-17 13:55:00,14.13,14.14,14.11,14.12,183969.0,10.6841,10.6916,10.669,10.6765,183969.0
2016-10-17 14:00:00,14.11,14.14,14.11,14.14,101367.0,10.669,10.6916,10.669,10.6916,101367.0
2016-10-17 14:05:00,14.14,14.14,14.13,14.13,79620.0,10.6916,10.6916,10.6841,10.6841,79620.0
2016-10-17 14:10:00,14.13,14.14,14.13,14.14,103689.0,10.6841,10.6916,10.6841,10.6916,103689.0
2016-10-17 14:15:00,14.14,14.18,14.13,14.18,152747.0,10.6916,10.7219,10.6841,10.7219,152747.0
2016-10-17 14:20:00,14.18,14.18,14.15,14.16,168288.0,10.7219,10.7219,10.6992,10.7068,168288.0
2016-10-17 14:25:00,14.16,14.16,14.12,14.14,224058.0,10.7068,10.7068,10.6765,10.6916,224058.0
2016-10-17 14:30:00,14.14,14.14,14.12,14.12,72717.0,10.6916,10.6916,10.6765,10.6765,72717.0
2016-10-17 14:35:00,14.12,14.13,14.12,14.13,104356.0,10.6765,10.6841,10.6765,10.6841,104356.0
2016-10-17 14:40:00,14.13,14.14,14.12,14.14,126548.0,10.6841,10.6916,10.6765,10.6916,126548.0
2016-10-17 14:45:00,14.14,14.14,14.11,14.12,293093.0,10.6916,10.6916,10.669,10.6765,293093.0
2016-10-17 14:50:00,14.12,14.15,14.11,14.15,147843.0,10.6765,10.6992,10.669,10.6992,147843.0
2016-10-17 14:55:00,14.15,14.17,14.14,14.17,123597.0,10.6992,10.7143,10.6916,10.7143,123597.0
2016-10-17 15:00:00,14.17,14.17,14.14,14.14,193584.0,10.7143,10.7143,10.6916,10.6916,193584.0
2016-10-17 15:05:00,14.15,14.15,14.14,14.14,89752.0,10.6992,10.6992,10.6916,10.6916,89752.0
2016-10-17 15:10:00,14.14,14.15,14.1,14.1,213056.0,10.6916,10.6992,10.6614,10.6614,213056.0
2016-10-17 15:15:00,14.11,14.12,14.1,14.12,157374.0,10.669,10.6765,10.6614,10.6765,157374.0
2016-10-17 15:20:00,14.12,14.14,14.11,14.11,307050.0,10.6765,10.6916,10.669,10.669,307050.0
2016-10-17 15:25:00,14.11,14.12,14.06,14.09,408503.0,10.669,10.6765,10.6311,10.6538,408503.0
2016-10-17 15:30:00,14.09,14.09,14.04,14.06,455459.0,10.6538,10.6538,10.616,10.6311,455459.0
2016-10-17 15:35:00,14.05,14.1,14.05,14.05,562276.0,10.6236,10.6614,10.6236,10.6236,562276.0
2016-10-17 15:40:00,14.05,14.07,14.01,14.02,545202.0,10.6236,10.6387,10.5933,10.6009,545202.0
2016-10-17 15:45:00,14.02,14.06,14.01,14.02,660259.0,10.6009,10.6311,10.5933,10.6009,660259.0
2016-10-17 15:50:00,14.02,14.05,14.01,14.05,817144.0,10.6009,10.6236,10.5933,10.6236,817144.0
2016-10-17 15:55:00,14.05,14.06,14.03,14.04,1476251.0,10.6236,10.6311,10.6085,10.616,1476251.0
2016-10-18 09:30:00,14.19,14.26,14.18,14.19,265658.0,10.7294,10.7824,10.7219,10.7294,265658.0
2016-10-18 09:35:00,14.2,14.21,14.14,14.14,138402.0,10.737,10.7446,10.6916,10.6916,138402.0
2016-10-18 09:40:00,14.14,14.16,14.11,14.12,117211.0,10.6916,10.7068,10.669,10.6765,117211.0
2016-10-18 09:45:00,14.13,14.13,14.1,14.12,157603.0,10.6841,10.6841,10.6614,10.6765,157603.0
2016-10-18 09:50:00,14.11,14.14,14.09,14.12,151461.0,10.669,10.6916,10.6538,10.6765,151461.0
2016-10-18 09:55:00,14.12,14.17,14.11,14.16,116688.0,10.6765,10.7143,10.669,10.7068,116688.0
2016-10-18 10:00:00,14.17,14.2,14.16,14.18,159664.0,10.7143,10.737,10.7068,10.7219,159664.0
2016-10-18 10:05:00,14.17,14.23,14.17,14.23,131704.0,10.7143,10.7597,10.7143,10.7597,131704.0
2016-10-18 10:10:00,14.23,14.25,14.22,14.24,121246.0,10.7597,10.7748,10.7521,10.7673,121246.0
2016-10-18 10:15:00,14.23,14.24,14.19,14.19,183038.0,10.7597,10.7673,10.7294,10.7294,183038.0
2016-10-18 10:20:00,14.18,14.19,14.14,14.17,256116.0,10.7219,10.7294,10.6916,10.7143,256116.0
2016-10-18 10:25:00,14.17,14.17,14.16,14.17,47667.0,10.7143,10.7143,10.7068,10.7143,47667.0
2016-10-18 10:30:00,14.17,14.17,14.16,14.17,97261.0,10.7143,10.7143,10.7068,10.7143,97261.0
2016-10-18 10:35:00,14.17,14.17,14.15,14.16,287084.0,10.7143,10.7143,10.6992,10.7068,287084.0
2016-10-18 10:40:00,14.16,14.18,14.13,14.17,273324.0,10.7068,10.7219,10.6841,10.7143,273324.0
2016-10-18 10:45:00,14.18,14.2,14.16,14.2,59874.0,10.7219,10.737,10.7068,10.737,59874.0
2016-10-18 10:50:00,14.2,14.21,14.16,14.17,123961.0,10.737,10.7446,10.7068,10.7143,123961.0
2016-10-18 10:55:00,14.16,14.21,14.16,14.21,56483.0,10.7068,10.7446,10.7068,10.7446,56483.0
2016-10-18 11:00:00,14.21,14.24,14.2,14.22,104258.0,10.7446,10.7673,10.737,10.7521,104258.0
2016-10-18 11:05:00,14.22,14.25,14.21,14.25,63349.0,10.7521,10.7748,10.7446,10.7748,63349.0
2016-10-18 11:10:00,14.25,14.25,14.19,14.2,167972.0,10.7748,10.7748,10.7294,10.737,167972.0
2016-10-18 11:15:00,14.2,14.22,14.18,14.2,206254.0,10.737,10.7521,10.7219,10.737,206254.0
2016-10-18 11:20:00,14.2,14.23,14.19,14.22,115523.0,10.737,10.7597,10.7294,10.7521,115523.0
2016-10-18 11:25:00,14.22,14.22,14.18,14.18,71532.0,10.7521,10.7521,10.7219,10.7219,71532.0
2016-10-18 11:30:00,14.18,14.2,14.15,14.16,170487.0,10.7219,10.737,10.6992,10.7068,170487.0
2016-10-18 11:35:00,14.16,14.17,14.15,14.17,110429.0,10.7068,10.7143,10.6992,10.7143,110429.0
2016-10-18 11:40:00,14.17,14.19,14.15,14.19,215924.0,10.7143,10.7294,10.6992,10.7294,215924.0
2016-10-18 11:45:00,14.19,14.2,14.16,14.18,131120.0,10.7294,10.737,10.7068,10.7219,131120.0
2016-10-18 11:50:00,14.18,14.21,14.17,14.21,117337.0,10.7219,10.7446,10.7143,10.7446,117337.0
2016-10-18 11:55:00,14.21,14.22,14.2,14.21,46161.0,10.7446,10.7521,10.737,10.7446,46161.0
2016-10-18 12:00:00,14.21,14.24,14.2,14.24,209764.0,10.7446,10.7673,10.737,10.7673,209764.0
2016-10-18 12:05:00,14.24,14.27,14.23,14.27,78723.0,10.7673,10.7899,10.7597,10.7899,78723.0
2016-10-18 12:10:00,14.27,14.27,14.25,14.26,163496.0,10.7899,10.7899,10.7748,10.7824,163496.0
2016-10-18 12:15:00,14.26,14.26,14.25,14.25,44516.0,10.7824,10.7824,10.7748,10.7748,44516.0
2016-10-18 12:20:00,14.26,14.27,14.25,14.27,122078.0,10.7824,10.7899,10.7748,10.7899,122078.0
2016-10-18 12:25:00,14.27,14.27,14.24,14.25,106232.0,10.7899,10.7899,10.7673,10.7748,106232.0
2016-10-18 12:30:00,14.26,14.26,14.25,14.25,37286.0,10.7824,10.7824,10.7748,10.7748,37286.0
2016-10-18 12:35:00,14.25,14.26,14.25,14.25,89473.0,10.7748,10.7824,10.7748,10.7748,89473.0
2016-10-18 12:40:00,14.25,14.26,14.24,14.26,297959.0,10.7748,10.7824,10.7673,10.7824,297959.0
2016-10-18 12:45:00,14.26,14.26,14.24,14.26,120310.0,10.7824,10.7824,10.7673,10.7824,120310.0
2016-10-18 12:50:00,14.26,14.28,14.25,14.26,52816.0,10.7824,10.7975,10.7748,10.7824,52816.0
2016-10-18 12:55:00,14.26,14.26,14.24,14.25,88744.0,10.7824,10.7824,10.7673,10.7748,88744.0
2016-10-18 13:00:00,14.26,14.26,14.25,14.26,31999.0,10.7824,10.7824,10.7748,10.7824,31999.0
2016-10-18 13:05:00,14.26,14.28,14.25,14.28,70596.0,10.7824,10.7975,10.7748,10.7975,70596.0
2016-10-18 13:10:00,14.28,14.28,14.27,14.28,48057.0,10.7975,10.7975,10.7899,10.7975,48057.0
2016-10-18 13:15:00,14.28,14.3,14.27,14.29,103769.0,10.7975,10.8126,10.7899,10.8051,103769.0
2016-10-18 13:20:00,14.29,14.29,14.26,14.26,57061.0,10.8051,10.8051,10.7824,10.7824,57061.0
2016-10-18 13:25:00,14.26,14.27,14.26,14.27,45872.0,10.7824,10.7899,10.7824,10.7899,45872.0
2016-10-18 13:30:00,14.27,14.27,14.26,14.27,75380.0,10.7899,10.7899,10.7824,10.7899,75380.0
2016-10-18 13:35:00,14.27,14.29,14.26,14.29,402849.0,10.7899,10.8051,10.7824,10.8051,402849.0
2016-10-18 13:40:00,14.29,14.32,14.29,14.31,135562.0,10.8051,10.8277,10.8051,10.8202,135562.0
2016-10-18 13:45:00,14.31,14.33,14.3,14.33,177958.0,10.8202,10.8353,10.8126,10.8353,177958.0
2016-10-18 13:50:00,14.33,14.34,14.32,14.34,125435.0,10.8353,10.8429,10.8277,10.8429,125435.0
2016-10-18 13:55:00,14.34,14.36,14.33,14.36,52746.0,10.8429,10.858,10.8353,10.858,52746.0
2016-10-18 14:00:00,14.36,14.36,14.34,14.35,112131.0,10.858,10.858,10.8429,10.8504,112131.0
2016-10-18 14:05:00,14.35,14.37,14.34,14.36,87554.0,10.8504,10.8655,10.8429,10.858,87554.0
2016-10-18 14:10:00,14.36,14.42,14.35,14.41,312310.0,10.858,10.9034,10.8504,10.8958,312310.0
2016-10-18 14:15:00,14.41,14.41,14.39,14.4,156486.0,10.8958,10.8958,10.8807,10.8882,156486.0
2016-10-18 14:20:00,14.4,14.42,14.39,14.41,198556.0,10.8882,10.9034,10.8807,10.8958,198556.0
2016-10-18 14:25:00,14.4,14.41,14.37,14.37,111655.0,10.8882,10.8958,10.8655,10.8655,111655.0
2016-10-18 14:30:00,14.38,14.39,14.38,14.38,61324.0,10.8731,10.8807,10.8731,10.8731,61324.0
2016-10-18 14:35:00,14.39,14.39,14.34,14.35,92418.0,10.8807,10.8807,10.8429,10.8504,92418.0
2016-10-18 14:40:00,14.34,14.35,14.33,14.34,61071.0,10.8429,10.8504,10.8353,10.8429,61071.0
2016-10-18 14:45:00,14.33,14.34,14.31,14.33,129790.0,10.8353,10.8429,10.8202,10.8353,129790.0
2016-10-18 14:50:00,14.33,14.33,14.3,14.31,98754.0,10.8353,10.8353,10.8126,10.8202,98754.0
2016-10-18 14:55:00,14.3,14.31,14.3,14.31,36724.0,10.8126,10.8202,10.8126,10.8202,36724.0
2016-10-18 15:00:00,14.3,14.31,14.28,14.28,195787.0,10.8126,10.8202,10.7975,10.7975,195787.0
2016-10-18 15:05:00,14.29,14.29,14.26,14.27,102629.0,10.8051,10.8051,10.7824,10.7899,102629.0
2016-10-18 15:10:00,14.27,14.28,14.26,14.27,149025.0,10.7899,10.7975,10.7824,10.7899,149025.0
2016-10-18 15:15:00,14.27,14.28,14.25,14.26,105846.0,10.7899,10.7975,10.7748,10.7824,105846.0
2016-10-18 15:20:00,14.25,14.26,14.25,14.26,137754.0,10.7748,10.7824,10.7748,10.7824,137754.0
2016-10-18 15:25:00,14.26,14.26,14.23,14.23,123388.0,10.7824,10.7824,10.7597,10.7597,123388.0
2016-10-18 15:30:00,14.23,14.24,14.23,14.24,170774.0,10.7597,10.7673,10.7597,10.7673,170774.0
2016-10-18 15:35:00,14.24,14.24,14.21,14.22,222221.0,10.7673,10.7673,10.7446,10.7521,222221.0
2016-10-18 15:40:00,14.21,14.22,14.19,14.19,424651.0,10.7446,10.7521,10.7294,10.7294,424651.0
2016-10-18 15:45:00,14.2,14.21,14.19,14.21,256394.0,10.737,10.7446,10.7294,10.7446,256394.0
2016-10-18 15:50:00,14.21,14.21,14.2,14.21,284852.0,10.7446,10.7446,10.737,10.7446,284852.0
2016-10-18 15:55:00,14.21,14.23,14.2,14.21,906840.0,10.7446,10.7597,10.737,10.7446,906840.0
2016-10-19 09:30:00,14.18,14.18,14.09,14.16,247447.0,10.7219,10.7219,10.6538,10.7068,247447.0
2016-10-19 09:35:00,14.17,14.19,14.15,14.16,67829.0,10.7143,10.7294,10.6992,10.7068,67829.0
2016-10-19 09:40:00,14.17,14.18,14.13,14.16,61989.0,10.7143,10.7219,10.6841,10.7068,61989.0
2016-10-19 09:45:00,14.15,14.2,14.15,14.2,69400.0,10.6992,10.737,10.6992,10.737,69400.0
2016-10-19 09:50:00,14.2,14.24,14.18,14.2,101159.0,10.737,10.7673,10.7219,10.737,101159.0
2016-10-19 09:55:00,14.2,14.2,14.13,14.15,122031.0,10.737,10.737,10.6841,10.6992,122031.0
2016-10-19 10:00:00,14.15,14.16,14.11,14.12,141277.0,10.6992,10.7068,10.669,10.6765,141277.0
2016-10-19 10:05:00,14.11,14.13,14.05,14.08,223924.0,10.669,10.6841,10.6236,10.6463,223924.0
2016-10-19 10:10:00,14.09,14.12,14.07,14.11,114638.0,10.6538,10.6765,10.6387,10.669,114638.0
2016-10-19 10:15:00,14.1,14.11,14.05,14.06,98396.0,10.6614,10.669,10.6236,10.6311,98396.0
2016-10-19 10:20:00,14.05,14.06,14.03,14.04,160852.0,10.6236,10.6311,10.6085,10.616,160852.0
2016-10-19 10:25:00,14.04,14.06,14.04,14.05,159879.0,10.616,10.6311,10.616,10.6236,159879.0
2016-10-19 10:30:00,14.06,14.08,14.05,14.07,83812.0,10.6311,10.6463,10.6236,10.6387,83812.0
2016-10-19 10:35:00,14.07,14.08,14.06,14.07,94749.0,10.6387,10.6463,10.6311,10.6387,94749.0
2016-10-19 10:40:00,14.08,14.11,14.07,14.1,191884.0,10.6463,10.669,10.6387,10.6614,191884.0
2016-10-19 10:45:00,14.1,14.15,14.09,14.15,118127.0,10.6614,10.6992,10.6538,10.6992,118127.0
2016-10-19 10:50:00,14.14,14.16,14.13,14.16,71735.0,10.6916,10.7068,10.6841,10.7068,71735.0
2016-10-19 10:55:00,14.16,14.16,14.13,14.15,122429.0,10.7068,10.7068,10.6841,10.6992,122429.0
2016-10-19 11:00:00,14.15,14.17,14.12,14.13,168109.0,10.6992,10.7143,10.6765,10.6841,168109.0
2016-10-19 11:05:00,14.14,14.15,14.11,14.14,115560.0,10.6916,10.6992,10.669,10.6916,115560.0
2016-10-19 11:10:00,14.14,14.16,14.13,14.16,60321.0,10.6916,10.7068,10.6841,10.7068,60321.0
2016-10-19 11:15:00,14.16,14.17,14.14,14.14,191133.0,10.7068,10.7143,10.6916,10.6916,191133.0
2016-10-19 11:20:00,14.14,14.15,14.1,14.11,82005.0,10.6916,10.6992,10.6614,10.669,82005.0
2016-10-19 11:25:00,14.11,14.12,14.08,14.11,234340.0,10.669,10.6765,10.6463,10.669,234340.0
2016-10-19 11:30:00,14.11,14.13,14.1,14.13,86552.0,10.669,10.6841,10.6614,10.6841,86552.0
2016-10-19 11:35:00,14.13,14.13,14.12,14.13,41469.0,10.6841,10.6841,10.6765,10.6841,41469.0
2016-10-19 11:40:00,14.13,14.16,14.12,14.16,63569.0,10.6841,10.7068,10.6765,10.7068,63569.0
2016-10-19 11:45:00,14.16,14.17,14.12,14.13,127101.0,10.7068,10.7143,10.6765,10.6841,127101.0
2016-10-19 11:50:00,14.13,14.15,14.11,14.15,243811.0,10.6841,10.6992,10.669,10.6992,243811.0
2016-10-19 11:55:00,14.15,14.18,14.14,14.16,63600.0,10.6992,10.7219,10.6916,10.7068,63600.0
2016-10-19 12:00:00,14.16,14.17,14.15,14.17,59168.0,10.7068,10.7143,10.6992,10.7143,59168.0
2016-10-19 12:05:00,14.17,14.19,14.15,14.19,130003.0,10.7143,10.7294,10.6992,10.7294,130003.0
2016-10-19 12:10:00,14.19,14.21,14.18,14.21,127020.0,10.7294,10.7446,10.7219,10.7446,127020.0
2016-10-19 12:15:00,14.21,14.23,14.2,14.23,118586.0,10.7446,10.7597,10.737,10.7597,118586.0
2016-10-19 12:20:00,14.23,14.27,14.23,14.27,142845.0,10.7597,10.7899,10.7597,10.7899,142845.0
2016-10-19 12:25:00,14.27,14.27,14.23,14.24,250672.0,10.7899,10.7899,10.7597,10.7673,250672.0
2016-10-19 12:30:00,14.24,14.25,14.23,14.25,56483.0,10.7673,10.7748,10.7597,10.7748,56483.0
2016-10-19 12:35:00,14.25,14.25,14.22,14.23,79712.0,10.7748,10.7748,10.7521,10.7597,79712.0
2016-10-19 12:40:00,14.23,14.24,14.22,14.22,163796.0,10.7597,10.7673,10.7521,10.7521,163796.0
2016-10-19 12:45:00,14.23,14.23,14.17,14.18,228095.0,10.7597,10.7597,10.7143,10.7219,228095.0
2016-10-19 12:50:00,14.18,14.22,14.18,14.2,112807.0,10.7219,10.7521,10.7219,10.737,112807.0
2016-10-19 12:55:00,14.21,14.21,14.17,14.17,93270.0,10.7446,10.7446,10.7143,10.7143,93270.0
2016-10-19 13:00:00,14.17,14.2,14.16,14.19,69370.0,10.7143,10.737,10.7068,10.7294,69370.0
2016-10-19 13:05:00,14.2,14.2,14.19,14.2,16662.0,10.737,10.737,10.7294,10.737,16662.0
2016-10-19 13:10:00,14.19,14.2,14.17,14.18,51984.0,10.7294,10.737,10.7143,10.7219,51984.0
2016-10-19 13:15:00,14.18,14.2,14.17,14.2,46171.0,10.7219,10.737,10.7143,10.737,46171.0
2016-10-19 13:20:00,14.2,14.21,14.19,14.2,75597.0,10.737,10.7446,10.7294,10.737,75597.0
2016-10-19 13:25:00,14.2,14.21,14.18,14.18,34752.0,10.737,10.7446,10.7219,10.7219,34752.0
2016-10-19 13:30:00,14.18,14.19,14.17,14.17,30905.0,10.7219,10.7294,10.7143,10.7143,30905.0
2016-10-19 13:35:00,14.18,14.18,14.16,14.17,56850.0,10.7219,10.7219,10.7068,10.7143,56850.0
2016-10-19 13:40:00,14.17,14.2,14.17,14.19,71110.0,10.7143,10.737,10.7143,10.7294,71110.0
2016-10-19 13:45:00,14.19,14.19,14.16,14.16,59664.0,10.7294,10.7294,10.7068,10.7068,59664.0
2016-10-19 13:50:00,14.16,14.17,14.15,14.15,36270.0,10.7068,10.7143,10.6992,10.6992,36270.0
2016-10-19 13:55:00,14.16,14.18,14.14,14.18,85613.0,10.7068,10.7219,10.6916,10.7219,85613.0
2016-10-19 14:00:00,14.18,14.19,14.17,14.18,58147.0,10.7219,10.7294,10.7143,10.7219,58147.0
2016-10-19 14:05:00,14.18,14.18,14.15,14.16,41619.0,10.7219,10.7219,10.6992,10.7068,41619.0
2016-10-19 14:10:00,14.16,14.16,14.15,14.16,26320.0,10.7068,10.7068,10.6992,10.7068,26320.0
2016-10-19 14:15:00,14.15,14.18,14.15,14.17,78087.0,10.6992,10.7219,10.6992,10.7143,78087.0
2016-10-19 14:20:00,14.16,14.17,14.15,14.15,50698.0,10.7068,10.7143,10.6992,10.6992,50698.0
2016-10-19 14:25:00,14.15,14.17,14.15,14.17,53727.0,10.6992,10.7143,10.6992,10.7143,53727.0
2016-10-19 14:30:00,14.17,14.17,14.16,14.17,42188.0,10.7143,10.7143,10.7068,10.7143,42188.0
2016-10-19 14:35:00,14.17,14.17,14.15,14.16,81919.0,10.7143,10.7143,10.6992,10.7068,81919.0
2016-10-19 14:40:00,14.16,14.16,14.14,14.15,50375.0,10.7068,10.7068,10.6916,10.6992,50375.0
2016-10-19 14:45:00,14.15,14.15,14.14,14.14,32914.0,10.6992,10.6992,10.6916,10.6916,32914.0
2016-10-19 14:50:00,14.14,14.15,14.13,14.14,31346.0,10.6916,10.6992,10.6841,10.6916,31346.0
2016-10-19 14:55:00,14.13,14.14,14.13,14.14,41005.0,10.6841,10.6916,10.6841,10.6916,41005.0
2016-10-19 15:00:00,14.14,14.15,14.13,14.13,208295.0,10.6916,10.6992,10.6841,10.6841,208295.0
2016-10-19 15:05:00,14.13,14.14,14.13,14.14,27874.0,10.6841,10.6916,10.6841,10.6916,27874.0
2016-10-19 15:10:00,14.14,14.14,14.13,14.14,57763.0,10.6916,10.6916,10.6841,10.6916,57763.0
2016-10-19 15:15:00,14.14,14.14,14.11,14.13,216481.0,10.6916,10.6916,10.669,10.6841,216481.0
2016-10-19 15:20:00,14.13,14.13,14.12,14.13,73940.0,10.6841,10.6841,10.6765,10.6841,73940.0
2016-10-19 15:25:00,14.13,14.13,14.11,14.12,63379.0,10.6841,10.6841,10.669,10.6765,63379.0
2016-10-19 15:30:00,14.12,14.12,14.11,14.11,92849.0,10.6765,10.6765,10.669,10.669,92849.0
2016-10-19 15:35:00,14.11,14.12,14.11,14.11,147987.0,10.669,10.6765,10.669,10.669,147987.0
2016-10-19 15:40:00,14.12,14.12,14.11,14.12,146984.0,10.6765,10.6765,10.669,10.6765,146984.0
2016-10-19 15:45:00,14.12,14.12,14.11,14.11,377622.0,10.6765,10.6765,10.669,10.669,377622.0
2016-10-19 15:50:00,14.11,14.12,14.11,14.12,352381.0,10.669,10.6765,10.669,10.6765,352381.0
2016-10-19 15:55:00,14.11,14.13,14.11,14.12,692252.0,10.669,10.6841,10.669,10.6765,692252.0
2016-10-20 09:30:00,14.08,14.12,14.08,14.11,137361.0,10.6463,10.6765,10.6463,10.669,137361.0
2016-10-20 09:35:00,14.12,14.14,14.07,14.07,74910.0,10.6765,10.6916,10.6387,10.6387,74910.0
2016-10-20 09:40:00,14.07,14.11,14.05,14.11,93527.0,10.6387,10.669,10.6236,10.669,93527.0
2016-10-20 09:45:00,14.11,14.12,14.08,14.11,108350.0,10.669,10.6765,10.6463,10.669,108350.0
2016-10-20 09:50:00,14.11,14.11,14.06,14.07,53244.0,10.669,10.669,10.6311,10.6387,53244.0
2016-10-20 09:55:00,14.08,14.12,14.07,14.1,68600.0,10.6463,10.6765,10.6387,10.6614,68600.0
2016-10-20 10:00:00,14.1,14.15,14.09,14.15,74167.0,10.6614,10.6992,10.6538,10.6992,74167.0
2016-10-20 10:05:00,14.15,14.17,14.11,14.13,77216.0,10.6992,10.7143,10.669,10.6841,77216.0
2016-10-20 10:10:00,14.13,14.14,14.1,14.1,73456.0,10.6841,10.6916,10.6614,10.6614,73456.0
2016-10-20 10:15:00,14.11,14.11,14.06,14.07,47398.0,10.669,10.669,10.6311,10.6387,47398.0
2016-10-20 10:20:00,14.06,14.1,14.06,14.08,92787.0,10.6311,10.6614,10.6311,10.6463,92787.0
2016-10-20 10:25:00,14.07,14.07,14.05,14.06,105158.0,10.6387,10.6387,10.6236,10.6311,105158.0
2016-10-20 10:30:00,14.05,14.06,14.02,14.03,137065.0,10.6236,10.6311,10.6009,10.6085,137065.0
2016-10-20 10:35:00,14.03,14.03,14.0,14.01,150500.0,10.6085,10.6085,10.5858,10.5933,150500.0
2016-10-20 10:40:00,14.01,14.04,14.0,14.04,45324.0,10.5933,10.616,10.5858,10.616,45324.0
2016-10-20 10:45:00,14.03,14.05,14.01,14.05,114177.0,10.6085,10.6236,10.5933,10.6236,114177.0
2016-10-20 10:50:00,14.05,14.06,14.02,14.05,175478.0,10.6236,10.6311,10.6009,10.6236,175478.0
2016-10-20 10:55:00,14.06,14.06,14.02,14.04,91116.0,10.6311,10.6311,10.6009,10.616,91116.0
2016-10-20 11:00:00,14.03,14.05,14.03,14.03,52297.0,10.6085,10.6236,10.6085,10.6085,52297.0
2016-10-20 11:05:00,14.03,14.05,14.02,14.04,86807.0,10.6085,10.6236,10.6009,10.616,86807.0
2016-10-20 11:10:00,14.05,14.07,14.03,14.07,83094.0,10.6236,10.6387,10.6085,10.6387,83094.0
2016-10-20 11:15:00,14.07,14.08,14.06,14.08,38635.0,10.6387,10.6463,10.6311,10.6463,38635.0
2016-10-20 11:20:00,14.08,14.08,14.07,14.08,30332.0,10.6463,10.6463,10.6387,10.6463,30332.0
2016-10-20 11:25:00,14.08,14.08,14.05,14.05,86776.0,10.6463,10.6463,10.6236,10.6236,86776.0
2016-10-20 11:30:00,14.06,14.06,14.03,14.04,82014.0,10.6311,10.6311,10.6085,10.616,82014.0
2016-10-20 11:35:00,14.04,14.04,14.01,14.01,73842.0,10.616,10.616,10.5933,10.5933,73842.0
2016-10-20 11:40:00,14.02,14.03,14.01,14.01,97581.0,10.6009,10.6085,10.5933,10.5933,97581.0
2016-10-20 11:45:00,14.01,14.03,14.0,14.03,68762.0,10.5933,10.6085,10.5858,10.6085,68762.0
2016-10-20 11:50:00,14.03,14.03,14.01,14.01,46179.0,10.6085,10.6085,10.5933,10.5933,46179.0
2016-10-20 11:55:00,14.01,14.03,13.98,14.02,262028.0,10.5933,10.6085,10.5707,10.6009,262028.0
2016-10-20 12:00:00,14.02,14.04,14.0,14.04,192820.0,10.6009,10.616,10.5858,10.616,192820.0
2016-10-20 12:05:00,14.03,14.04,14.02,14.03,100425.0,10.6085,10.616,10.6009,10.6085,100425.0
2016-10-20 12:10:00,14.03,14.04,14.02,14.03,42378.0,10.6085,10.616,10.6009,10.6085,42378.0
2016-10-20 12:15:00,14.04,14.05,14.03,14.04,40131.0,10.616,10.6236,10.6085,10.616,40131.0
2016-10-20 12:20:00,14.04,14.05,14.03,14.04,24860.0,10.616,10.6236,10.6085,10.616,24860.0
2016-10-20 12:25:00,14.05,14.05,14.02,14.04,66655.0,10.6236,10.6236,10.6009,10.616,66655.0
2016-10-20 12:30:00,14.04,14.04,14.03,14.04,39476.0,10.616,10.616,10.6085,10.616,39476.0
2016-10-20 12:35:00,14.04,14.07,14.03,14.07,108032.0,10.616,10.6387,10.6085,10.6387,108032.0
2016-10-20 12:40:00,14.07,14.09,14.06,14.09,109576.0,10.6387,10.6538,10.6311,10.6538,109576.0
2016-10-20 12:45:00,14.09,14.1,14.08,14.08,35037.0,10.6538,10.6614,10.6463,10.6463,35037.0
2016-10-20 12:50:00,14.09,14.09,14.08,14.09,21039.0,10.6538,10.6538,10.6463,10.6538,21039.0
2016-10-20 12:55:00,14.09,14.09,14.07,14.08,47523.0,10.6538,10.6538,10.6387,10.6463,47523.0
2016-10-20 13:00:00,14.08,14.08,14.07,14.08,12499.0,10.6463,10.6463,10.6387,10.6463,12499.0
2016-10-20 13:05:00,14.08,14.1,14.07,14.1,31291.0,10.6463,10.6614,10.6387,10.6614,31291.0
2016-10-20 13:10:00,14.1,14.11,14.09,14.1,61463.0,10.6614,10.669,10.6538,10.6614,61463.0
2016-10-20 13:15:00,14.1,14.1,14.08,14.1,34699.0,10.6614,10.6614,10.6463,10.6614,34699.0
2016-10-20 13:20:00,14.09,14.1,14.08,14.09,30080.0,10.6538,10.6614,10.6463,10.6538,30080.0
2016-10-20 13:25:00,14.09,14.09,14.08,14.09,15425.0,10.6538,10.6538,10.6463,10.6538,15425.0
2016-10-20 13:30:00,14.09,14.11,14.08,14.11,53569.0,10.6538,10.669,10.6463,10.669,53569.0
2016-10-20 13:35:00,14.11,14.12,14.1,14.12,31093.0,10.669,10.6765,10.6614,10.6765,31093.0
2016-10-20 13:40:00,14.12,14.13,14.11,14.12,51881.0,10.6765,10.6841,10.669,10.6765,51881.0
2016-10-20 13:45:00,14.12,14.12,14.07,14.07,63024.0,10.6765,10.6765,10.6387,10.6387,63024.0
2016-10-20 13:50:00,14.07,14.08,14.04,14.07,122942.0,10.6387,10.6463,10.616,10.6387,122942.0
2016-10-20 13:55:00,14.06,14.06,14.04,14.05,27801.0,10.6311,10.6311,10.616,10.6236,27801.0
2016-10-20 14:00:00,14.06,14.06,14.04,14.04,32563.0,10.6311,10.6311,10.616,10.616,32563.0
2016-10-20 14:05:00,14.04,14.06,14.04,14.06,41266.0,10.616,10.6311,10.616,10.6311,41266.0
2016-10-20 14:10:00,14.06,14.06,14.04,14.06,69499.0,10.6311,10.6311,10.616,10.6311,69499.0
2016-10-20 14:15:00,14.06,14.07,14.05,14.07,69144.0,10.6311,10.6387,10.6236,10.6387,69144.0
2016-10-20 14:20:00,14.07,14.07,14.06,14.07,35193.0,10.6387,10.6387,10.6311,10.6387,35193.0
2016-10-20 14:25:00,14.07,14.08,14.06,14.08,45433.0,10.6387,10.6463,10.6311,10.6463,45433.0
2016-10-20 14:30:00,14.08,14.08,14.06,14.07,65933.0,10.6463,10.6463,10.6311,10.6387,65933.0
2016-10-20 14:35:00,14.07,14.07,14.06,14.07,19356.0,10.6387,10.6387,10.6311,10.6387,19356.0
2016-10-20 14:40:00,14.07,14.07,14.06,14.07,14636.0,10.6387,10.6387,10.6311,10.6387,14636.0
2016-10-20 14:45:00,14.07,14.11,14.06,14.11,47485.0,10.6387,10.669,10.6311,10.669,47485.0
2016-10-20 14:50:00,14.11,14.12,14.09,14.11,200770.0,10.669,10.6765,10.6538,10.669,200770.0
2016-10-20 14:55:00,14.11,14.11,14.1,14.1,15807.0,10.669,10.669,10.6614,10.6614,15807.0
2016-10-20 15:00:00,14.11,14.12,14.1,14.12,82893.0,10.669,10.6765,10.6614,10.6765,82893.0
2016-10-20 15:05:00,14.12,14.13,14.11,14.13,58131.0,10.6765,10.6841,10.669,10.6841,58131.0
2016-10-20 15:10:00,14.13,14.13,14.12,14.13,106046.0,10.6841,10.6841,10.6765,10.6841,106046.0
2016-10-20 15:15:00,14.13,14.13,14.11,14.12,80211.0,10.6841,10.6841,10.669,10.6765,80211.0
2016-10-20 15:20:00,14.11,14.12,14.1,14.1,53972.0,10.669,10.6765,10.6614,10.6614,53972.0
2016-10-20 15:25:00,14.1,14.11,14.1,14.1,39559.0,10.6614,10.669,10.6614,10.6614,39559.0
2016-10-20 15:30:00,14.1,14.11,14.09,14.1,87302.0,10.6614,10.669,10.6538,10.6614,87302.0
2016-10-20 15:35:00,14.1,14.1,14.08,14.09,116746.0,10.6614,10.6614,10.6463,10.6538,116746.0
2016-10-20 15:40:00,14.1,14.1,14.09,14.1,42427.0,10.6614,10.6614,10.6538,10.6614,42427.0
2016-10-20 15:45:00,14.1,14.11,14.09,14.11,159269.0,10.6614,10.669,10.6538,10.669,159269.0
2016-10-20 15:50:00,14.11,14.11,14.1,14.11,150780.0,10.669,10.669,10.6614,10.669,150780.0
2016-10-20 15:55:00,14.11,14.12,14.09,14.1,468268.0,10.669,10.6765,10.6538,10.6614,468268.0
2016-10-21 09:30:00,14.01,14.04,13.94,13.96,661856.0,10.5933,10.616,10.5404,10.5555,661856.0
2016-10-21 09:35:00,13.97,13.97,13.89,13.92,113062.0,10.5631,10.5631,10.5026,10.5253,113062.0
2016-10-21 09:40:00,13.92,13.92,13.87,13.88,69132.0,10.5253,10.5253,10.4875,10.495,69132.0
2016-10-21 09:45:00,13.87,13.91,13.86,13.89,131758.0,10.4875,10.5177,10.4799,10.5026,131758.0
2016-10-21 09:50:00,13.89,13.95,13.89,13.93,87764.0,10.5026,10.548,10.5026,10.5329,87764.0
2016-10-21 09:55:00,13.93,13.93,13.9,13.9,232200.0,10.5329,10.5329,10.5102,10.5102,232200.0
2016-10-21 10:00:00,13.91,13.92,13.89,13.92,104313.0,10.5177,10.5253,10.5026,10.5253,104313.0
2016-10-21 10:05:00,13.91,13.94,13.91,13.92,150184.0,10.5177,10.5404,10.5177,10.5253,150184.0
2016-10-21 10:10:00,13.92,13.92,13.87,13.88,152433.0,10.5253,10.5253,10.4875,10.495,152433.0
2016-10-21 10:15:00,13.88,13.9,13.88,13.88,147905.0,10.495,10.5102,10.495,10.495,147905.0
2016-10-21 10:20:00,13.88,13.89,13.87,13.87,137699.0,10.495,10.5026,10.4875,10.4875,137699.0
2016-10-21 10:25:00,13.87,13.88,13.87,13.87,39350.0,10.4875,10.495,10.4875,10.4875,39350.0
2016-10-21 10:30:00,13.88,13.9,13.87,13.88,276440.0,10.495,10.5102,10.4875,10.495,276440.0
2016-10-21 10:35:00,13.88,13.89,13.87,13.87,54354.0,10.495,10.5026,10.4875,10.4875,54354.0
2016-10-21 10:40:00,13.87,13.88,13.87,13.88,123558.0,10.4875,10.495,10.4875,10.495,123558.0
2016-10-21 10:45:00,13.88,13.89,13.87,13.87,130228.0,10.495,10.5026,10.4875,10.4875,130228.0
2016-10-21 10:50:00,13.88,13.88,13.87,13.88,61332.0,10.495,10.495,10.4875,10.495,61332.0
2016-10-21 10:55:00,13.87,13.88,13.85,13.86,94647.0,10.4875,10.495,10.4724,10.4799,94647.0
2016-10-21 11:00:00,13.86,13.86,13.84,13.84,103590.0,10.4799,10.4799,10.4648,10.4648,103590.0
2016-10-21 11:05:00,13.85,13.88,13.84,13.88,249711.0,10.4724,10.495,10.4648,10.495,249711.0
2016-10-21 11:10:00,13.88,13.9,13.87,13.89,258788.0,10.495,10.5102,10.4875,10.5026,258788.0
2016-10-21 11:15:00,13.89,13.9,13.88,13.9,123771.0,10.5026,10.5102,10.495,10.5102,123771.0
2016-10-21 11:20:00,13.9,13.9,13.87,13.87,89124.0,10.5102,10.5102,10.4875,10.4875,89124.0
2016-10-21 11:25:00,13.87,13.88,13.86,13.86,99790.0,10.4875,10.495,10.4799,10.4799,99790.0
2016-10-21 11:30:00,13.87,13.87,13.86,13.87,132769.0,10.4875,10.4875,10.4799,10.4875,132769.0
2016-10-21 11:35:00,13.87,13.88,13.86,13.88,93588.0,10.4875,10.495,10.4799,10.495,93588.0
2016-10-21 11:40:00,13.88,13.88,13.87,13.88,68293.0,10.495,10.495,10.4875,10.495,68293.0
2016-10-21 11:45:00,13.88,13.88,13.87,13.88,254883.0,10.495,10.495,10.4875,10.495,254883.0
2016-10-21 11:50:00,13.88,13.89,13.85,13.88,183261.0,10.495,10.5026,10.4724,10.495,183261.0
2016-10-21 11:55:00,13.88,13.9,13.88,13.88,95511.0,10.495,10.5102,10.495,10.495,95511.0
2016-10-21 12:00:00,13.89,13.9,13.88,13.89,97413.0,10.5026,10.5102,10.495,10.5026,97413.0
2016-10-21 12:05:00,13.88,13.89,13.86,13.86,141247.0,10.495,10.5026,10.4799,10.4799,141247.0
2016-10-21 12:10:00,13.87,13.88,13.86,13.87,254369.0,10.4875,10.495,10.4799,10.4875,254369.0
2016-10-21 12:15:00,13.87,13.88,13.87,13.88,54304.0,10.4875,10.495,10.4875,10.495,54304.0
2016-10-21 12:20:00,13.88,13.88,13.87,13.88,62878.0,10.495,10.495,10.4875,10.495,62878.0
2016-10-21 12:25:00,13.88,13.88,13.86,13.87,62514.0,10.495,10.495,10.4799,10.4875,62514.0
2016-10-21 12:30:00,13.86,13.87,13.85,13.86,91936.0,10.4799,10.4875,10.4724,10.4799,91936.0
2016-10-21 12:35:00,13.86,13.86,13.85,13.86,72061.0,10.4799,10.4799,10.4724,10.4799,72061.0
2016-10-21 12:40:00,13.86,13.87,13.85,13.86,101383.0,10.4799,10.4875,10.4724,10.4799,101383.0
2016-10-21 12:45:00,13.86,13.86,13.85,13.86,30918.0,10.4799,10.4799,10.4724,10.4799,30918.0
2016-10-21 12:50:00,13.86,13.86,13.85,13.86,34545.0,10.4799,10.4799,10.4724,10.4799,34545.0
2016-10-21 12:55:00,13.86,13.86,13.85,13.86,38141.0,10.4799,10.4799,10.4724,10.4799,38141.0
2016-10-21 13:00:00,13.85,13.86,13.83,13.85,156064.0,10.4724,10.4799,10.4572,10.4724,156064.0
2016-10-21 13:05:00,13.85,13.86,13.83,13.86,183511.0,10.4724,10.4799,10.4572,10.4799,183511.0
2016-10-21 13:10:00,13.85,13.86,13.85,13.86,37352.0,10.4724,10.4799,10.4724,10.4799,37352.0
2016-10-21 13:15:00,13.85,13.86,13.85,13.85,44506.0,10.4724,10.4799,10.4724,10.4724,44506.0
2016-10-21 13:20:00,13.86,13.86,13.85,13.85,44318.0,10.4799,10.4799,10.4724,10.4724,44318.0
2016-10-21 13:25:00,13.85,13.86,13.85,13.86,43773.0,10.4724,10.4799,10.4724,10.4799,43773.0
2016-10-21 13:30:00,13.85,13.85,13.81,13.83,177722.0,10.4724,10.4724,10.4421,10.4572,177722.0
2016-10-21 13:35:00,13.82,13.83,13.82,13.83,40741.0,10.4497,10.4572,10.4497,10.4572,40741.0
2016-10-21 13:40:00,13.83,13.84,13.82,13.82,123647.0,10.4572,10.4648,10.4497,10.4497,123647.0
2016-10-21 13:45:00,13.82,13.83,13.81,13.83,228447.0,10.4497,10.4572,10.4421,10.4572,228447.0
2016-10-21 13:50:00,13.83,13.83,13.8,13.81,197933.0,10.4572,10.4572,10.4346,10.4421,197933.0
2016-10-21 13:55:00,13.81,13.82,13.8,13.8,77016.0,10.4421,10.4497,10.4346,10.4346,77016.0
2016-10-21 14:00:00,13.8,13.81,13.79,13.79,117177.0,10.4346,10.4421,10.427,10.427,117177.0
2016-10-21 14:05:00,13.79,13.8,13.78,13.78,187083.0,10.427,10.4346,10.4194,10.4194,187083.0
2016-10-21 14:10:00,13.78,13.79,13.78,13.78,79616.0,10.4194,10.427,10.4194,10.4194,79616.0
2016-10-21 14:15:00,13.79,13.79,13.78,13.78,70664.0,10.427,10.427,10.4194,10.4194,70664.0
2016-10-21 14:20:00,13.79,13.8,13.77,13.79,288133.0,10.427,10.4346,10.4119,10.427,288133.0
2016-10-21 14:25:00,13.79,13.8,13.79,13.79,54957.0,10.427,10.4346,10.427,10.427,54957.0
2016-10-21 14:30:00,13.79,13.8,13.78,13.79,71495.0,10.427,10.4346,10.4194,10.427,71495.0
2016-10-21 14:35:00,13.79,13.8,13.79,13.8,76801.0,10.427,10.4346,10.427,10.4346,76801.0
2016-10-21 14:40:00,13.8,13.8,13.79,13.79,52499.0,10.4346,10.4346,10.427,10.427,52499.0
2016-10-21 14:45:00,13.79,13.8,13.78,13.79,58552.0,10.427,10.4346,10.4194,10.427,58552.0
2016-10-21 14:50:00,13.79,13.8,13.78,13.79,103882.0,10.427,10.4346,10.4194,10.427,103882.0
2016-10-21 14:55:00,13.79,13.8,13.79,13.79,54942.0,10.427,10.4346,10.427,10.427,54942.0
2016-10-21 15:00:00,13.79,13.81,13.79,13.79,125292.0,10.427,10.4421,10.427,10.427,125292.0
2016-10-21 15:05:00,13.79,13.81,13.79,13.81,90387.0,10.427,10.4421,10.427,10.4421,90387.0
2016-10-21 15:10:00,13.8,13.81,13.8,13.8,53683.0,10.4346,10.4421,10.4346,10.4346,53683.0
2016-10-21 15:15:00,13.81,13.81,13.8,13.81,83044.0,10.4421,10.4421,10.4346,10.4421,83044.0
2016-10-21 15:20:00,13.81,13.81,13.79,13.79,106806.0,10.4421,10.4421,10.427,10.427,106806.0
2016-10-21 15:25:00,13.79,13.8,13.79,13.79,80732.0,10.427,10.4346,10.427,10.427,80732.0
2016-10-21 15:30:00,13.79,13.8,13.79,13.79,185552.0,10.427,10.4346,10.427,10.427,185552.0
2016-10-21 15:35:00,13.79,13.81,13.79,13.8,171839.0,10.427,10.4421,10.427,10.4346,171839.0
2016-10-21 15:40:00,13.81,13.82,13.8,13.82,203006.0,10.4421,10.4497,10.4346,10.4497,203006.0
2016-10-21 15:45:00,13.82,13.82,13.81,13.82,195563.0,10.4497,10.4497,10.4421,10.4497,195563.0
2016-10-21 15:50:00,13.82,13.83,13.81,13.83,508505.0,10.4497,10.4572,10.4421,10.4572,508505.0
2016-10-21 15:55:00,13.83,13.83,13.8,13.81,1723505.0,10.4572,10.4572,10.4346,10.4421,1723505.0
2016-10-24 09:30:00,13.86,13.9,13.83,13.9,386312.0,10.4799,10.5102,10.4572,10.5102,386312.0
2016-10-24 09:35:00,13.89,13.91,13.87,13.87,212099.0,10.5026,10.5177,10.4875,10.4875,212099.0
2016-10-24 09:40:00,13.88,13.89,13.86,13.89,129455.0,10.495,10.5026,10.4799,10.5026,129455.0
2016-10-24 09:45:00,13.9,13.94,13.89,13.92,155484.0,10.5102,10.5404,10.5026,10.5253,155484.0
2016-10-24 09:50:00,13.93,13.95,13.92,13.95,56069.0,10.5329,10.548,10.5253,10.548,56069.0
2016-10-24 09:55:00,13.95,13.95,13.93,13.93,52285.0,10.548,10.548,10.5329,10.5329,52285.0
2016-10-24 10:00:00,13.94,13.95,13.93,13.94,92959.0,10.5404,10.548,10.5329,10.5404,92959.0
2016-10-24 10:05:00,13.94,13.94,13.89,13.89,90342.0,10.5404,10.5404,10.5026,10.5026,90342.0
2016-10-24 10:10:00,13.89,13.9,13.88,13.88,63802.0,10.5026,10.5102,10.495,10.495,63802.0
2016-10-24 10:15:00,13.88,13.9,13.88,13.89,90265.0,10.495,10.5102,10.495,10.5026,90265.0
2016-10-24 10:20:00,13.9,13.9,13.87,13.87,51883.0,10.5102,10.5102,10.4875,10.4875,51883.0
2016-10-24 10:25:00,13.88,13.88,13.87,13.87,27373.0,10.495,10.495,10.4875,10.4875,27373.0
2016-10-24 10:30:00,13.88,13.89,13.85,13.86,210012.0,10.495,10.5026,10.4724,10.4799,210012.0
2016-10-24 10:35:00,13.86,13.88,13.85,13.87,234819.0,10.4799,10.495,10.4724,10.4875,234819.0
2016-10-24 10:40:00,13.87,13.87,13.83,13.86,199811.0,10.4875,10.4875,10.4572,10.4799,199811.0
2016-10-24 10:45:00,13.86,13.86,13.85,13.86,65061.0,10.4799,10.4799,10.4724,10.4799,65061.0
2016-10-24 10:50:00,13.86,13.87,13.85,13.86,59171.0,10.4799,10.4875,10.4724,10.4799,59171.0
2016-10-24 10:55:00,13.86,13.87,13.84,13.86,193089.0,10.4799,10.4875,10.4648,10.4799,193089.0
2016-10-24 11:00:00,13.86,13.9,13.84,13.9,122987.0,10.4799,10.5102,10.4648,10.5102,122987.0
2016-10-24 11:05:00,13.9,13.93,13.89,13.92,88368.0,10.5102,10.5329,10.5026,10.5253,88368.0
2016-10-24 11:10:00,13.92,13.95,13.92,13.95,77402.0,10.5253,10.548,10.5253,10.548,77402.0
2016-10-24 11:15:00,13.94,13.95,13.92,13.95,116185.0,10.5404,10.548,10.5253,10.548,116185.0
2016-10-24 11:20:00,13.95,13.95,13.94,13.95,59606.0,10.548,10.548,10.5404,10.548,59606.0
2016-10-24 11:25:00,13.94,13.95,13.92,13.92,133249.0,10.5404,10.548,10.5253,10.5253,133249.0
2016-10-24 11:30:00,13.92,13.93,13.92,13.93,35151.0,10.5253,10.5329,10.5253,10.5329,35151.0
2016-10-24 11:35:00,13.92,13.94,13.92,13.94,66282.0,10.5253,10.5404,10.5253,10.5404,66282.0
2016-10-24 11:40:00,13.94,13.94,13.9,13.9,185648.0,10.5404,10.5404,10.5102,10.5102,185648.0
2016-10-24 11:45:00,13.9,13.91,13.89,13.9,44821.0,10.5102,10.5177,10.5026,10.5102,44821.0
2016-10-24 11:50:00,13.9,13.91,13.89,13.9,58904.0,10.5102,10.5177,10.5026,10.5102,58904.0
2016-10-24 11:55:00,13.9,13.9,13.89,13.9,18550.0,10.5102,10.5102,10.5026,10.5102,18550.0
2016-10-24 12:00:00,13.9,13.9,13.89,13.9,42688.0,10.5102,10.5102,10.5026,10.5102,42688.0
2016-10-24 12:05:00,13.9,13.9,13.89,13.9,43380.0,10.5102,10.5102,10.5026,10.5102,43380.0
2016-10-24 12:10:00,13.9,13.9,13.89,13.9,28930.0,10.5102,10.5102,10.5026,10.5102,28930.0
2016-10-24 12:15:00,13.9,13.91,13.89,13.91,155717.0,10.5102,10.5177,10.5026,10.5177,155717.0
2016-10-24 12:20:00,13.91,13.94,13.91,13.94,37051.0,10.5177,10.5404,10.5177,10.5404,37051.0
2016-10-24 12:25:00,13.94,13.94,13.92,13.92,244414.0,10.5404,10.5404,10.5253,10.5253,244414.0
2016-10-24 12:30:00,13.92,13.93,13.92,13.93,21432.0,10.5253,10.5329,10.5253,10.5329,21432.0
2016-10-24 12:35:00,13.93,13.93,13.89,13.91,71835.0,10.5329,10.5329,10.5026,10.5177,71835.0
2016-10-24 12:40:00,13.91,13.91,13.89,13.89,82716.0,10.5177,10.5177,10.5026,10.5026,82716.0
2016-10-24 12:45:00,13.89,13.91,13.89,13.91,36367.0,10.5026,10.5177,10.5026,10.5177,36367.0
2016-10-24 12:50:00,13.91,13.91,13.9,13.9,24330.0,10.5177,10.5177,10.5102,10.5102,24330.0
2016-10-24 12:55:00,13.9,13.91,13.9,13.91,20410.0,10.5102,10.5177,10.5102,10.5177,20410.0
2016-10-24 13:00:00,13.91,13.91,13.89,13.91,86818.0,10.5177,10.5177,10.5026,10.5177,86818.0
2016-10-24 13:05:00,13.91,13.91,13.89,13.9,48515.0,10.5177,10.5177,10.5026,10.5102,48515.0
2016-10-24 13:10:00,13.9,13.9,13.89,13.9,15821.0,10.5102,10.5102,10.5026,10.5102,15821.0
2016-10-24 13:15:00,13.9,13.9,13.89,13.9,28699.0,10.5102,10.5102,10.5026,10.5102,28699.0
2016-10-24 13:20:00,13.9,13.9,13.89,13.9,22592.0,10.5102,10.5102,10.5026,10.5102,22592.0
2016-10-24 13:25:00,13.9,13.92,13.89,13.92,123504.0,10.5102,10.5253,10.5026,10.5253,123504.0
2016-10-24 13:30:00,13.92,13.92,13.91,13.92,31701.0,10.5253,10.5253,10.5177,10.5253,31701.0
2016-10-24 13:35:00,13.92,13.92,13.91,13.92,43565.0,10.5253,10.5253,10.5177,10.5253,43565.0
2016-10-24 13:40:00,13.92,13.93,13.91,13.93,60554.0,10.5253,10.5329,10.5177,10.5329,60554.0
2016-10-24 13:45:00,13.92,13.93,13.92,13.93,57813.0,10.5253,10.5329,10.5253,10.5329,57813.0
2016-10-24 13:50:00,13.93,13.93,13.92,13.93,60947.0,10.5329,10.5329,10.5253,10.5329,60947.0
2016-10-24 13:55:00,13.93,13.93,13.92,13.93,22657.0,10.5329,10.5329,10.5253,10.5329,22657.0
2016-10-24 14:00:00,13.93,13.93,13.92,13.93,56485.0,10.5329,10.5329,10.5253,10.5329,56485.0
2016-10-24 14:05:00,13.93,13.93,13.92,13.93,81028.0,10.5329,10.5329,10.5253,10.5329,81028.0
2016-10-24 14:10:00,13.93,13.93,13.92,13.93,47280.0,10.5329,10.5329,10.5253,10.5329,47280.0
2016-10-24 14:15:00,13.93,13.93,13.92,13.93,59470.0,10.5329,10.5329,10.5253,10.5329,59470.0
2016-10-24 14:20:00,13.93,13.93,13.92,13.93,47332.0,10.5329,10.5329,10.5253,10.5329,47332.0
2016-10-24 14:25:00,13.93,13.93,13.92,13.92,76538.0,10.5329,10.5329,10.5253,10.5253,76538.0
2016-10-24 14:30:00,13.92,13.93,13.89,13.89,199062.0,10.5253,10.5329,10.5026,10.5026,199062.0
2016-10-24 14:35:00,13.89,13.91,13.88,13.89,121272.0,10.5026,10.5177,10.495,10.5026,121272.0
2016-10-24 14:40:00,13.89,13.9,13.89,13.9,27109.0,10.5026,10.5102,10.5026,10.5102,27109.0
2016-10-24 14:45:00,13.9,13.9,13.89,13.89,36254.0,10.5102,10.5102,10.5026,10.5026,36254.0
2016-10-24 14:50:00,13.9,13.9,13.89,13.9,30384.0,10.5102,10.5102,10.5026,10.5102,30384.0
2016-10-24 14:55:00,13.9,13.91,13.89,13.91,113523.0,10.5102,10.5177,10.5026,10.5177,113523.0
2016-10-24 15:00:00,13.91,13.92,13.9,13.92,63029.0,10.5177,10.5253,10.5102,10.5253,63029.0
2016-10-24 15:05:00,13.92,13.92,13.91,13.92,49963.0,10.5253,10.5253,10.5177,10.5253,49963.0
2016-10-24 15:10:00,13.92,13.93,13.91,13.93,73825.0,10.5253,10.5329,10.5177,10.5329,73825.0
2016-10-24 15:15:00,13.93,13.93,13.92,13.93,53480.0,10.5329,10.5329,10.5253,10.5329,53480.0
2016-10-24 15:20:00,13.92,13.94,13.92,13.94,59200.0,10.5253,10.5404,10.5253,10.5404,59200.0
2016-10-24 15:25:00,13.93,13.94,13.92,13.93,162584.0,10.5329,10.5404,10.5253,10.5329,162584.0
2016-10-24 15:30:00,13.93,13.93,13.91,13.91,112559.0,10.5329,10.5329,10.5177,10.5177,112559.0
2016-10-24 15:35:00,13.91,13.92,13.91,13.92,95245.0,10.5177,10.5253,10.5177,10.5253,95245.0
2016-10-24 15:40:00,13.92,13.92,13.9,13.9,147436.0,10.5253,10.5253,10.5102,10.5102,147436.0
2016-10-24 15:45:00,13.91,13.92,13.9,13.91,166941.0,10.5177,10.5253,10.5102,10.5177,166941.0
2016-10-24 15:50:00,13.92,13.92,13.91,13.92,292659.0,10.5253,10.5253,10.5177,10.5253,292659.0
2016-10-24 15:55:00,13.92,13.97,13.91,13.97,1550454.0,10.5253,10.5631,10.5177,10.5631,1550454.0
2016-10-25 09:30:00,13.97,13.99,13.93,13.96,676700.0,10.5631,10.5782,10.5329,10.5555,676700.0
2016-10-25 09:35:00,13.96,13.99,13.95,13.98,193066.0,10.5555,10.5782,10.548,10.5707,193066.0
2016-10-25 09:40:00,13.98,13.99,13.95,13.96,96572.0,10.5707,10.5782,10.548,10.5555,96572.0
2016-10-25 09:45:00,13.96,13.97,13.92,13.94,120172.0,10.5555,10.5631,10.5253,10.5404,120172.0
2016-10-25 09:50:00,13.94,13.94,13.93,13.94,133993.0,10.5404,10.5404,10.5329,10.5404,133993.0
2016-10-25 09:55:00,13.94,13.96,13.94,13.95,144130.0,10.5404,10.5555,10.5404,10.548,144130.0
2016-10-25 10:00:00,13.95,13.96,13.93,13.96,172481.0,10.548,10.5555,10.5329,10.5555,172481.0
2016-10-25 10:05:00,13.96,13.98,13.95,13.96,152278.0,10.5555,10.5707,10.548,10.5555,152278.0
2016-10-25 10:10:00,13.95,13.96,13.95,13.96,100531.0,10.548,10.5555,10.548,10.5555,100531.0
2016-10-25 10:15:00,13.96,13.97,13.95,13.96,165966.0,10.5555,10.5631,10.548,10.5555,165966.0
2016-10-25 10:20:00,13.96,13.97,13.95,13.95,181737.0,10.5555,10.5631,10.548,10.548,181737.0
2016-10-25 10:25:00,13.95,13.96,13.93,13.95,89535.0,10.548,10.5555,10.5329,10.548,89535.0
2016-10-25 10:30:00,13.95,13.96,13.94,13.95,104309.0,10.548,10.5555,10.5404,10.548,104309.0
2016-10-25 10:35:00,13.95,13.95,13.93,13.94,137077.0,10.548,10.548,10.5329,10.5404,137077.0
2016-10-25 10:40:00,13.94,13.95,13.93,13.94,134710.0,10.5404,10.548,10.5329,10.5404,134710.0
2016-10-25 10:45:00,13.94,13.95,13.93,13.94,178026.0,10.5404,10.548,10.5329,10.5404,178026.0
2016-10-25 10:50:00,13.94,13.95,13.93,13.95,52961.0,10.5404,10.548,10.5329,10.548,52961.0
2016-10-25 10:55:00,13.95,13.95,13.93,13.94,76502.0,10.548,10.548,10.5329,10.5404,76502.0
2016-10-25 11:00:00,13.94,13.94,13.92,13.92,109699.0,10.5404,10.5404,10.5253,10.5253,109699.0
2016-10-25 11:05:00,13.92,13.92,13.9,13.92,112371.0,10.5253,10.5253,10.5102,10.5253,112371.0
2016-10-25 11:10:00,13.92,13.92,13.9,13.9,53110.0,10.5253,10.5253,10.5102,10.5102,53110.0
2016-10-25 11:15:00,13.91,13.92,13.9,13.91,79754.0,10.5177,10.5253,10.5102,10.5177,79754.0
2016-10-25 11:20:00,13.91,13.91,13.89,13.91,209844.0,10.5177,10.5177,10.5026,10.5177,209844.0
2016-10-25 11:25:00,13.9,13.91,13.9,13.9,43401.0,10.5102,10.5177,10.5102,10.5102,43401.0
2016-10-25 11:30:00,13.91,13.91,13.89,13.9,87424.0,10.5177,10.5177,10.5026,10.5102,87424.0
2016-10-25 11:35:00,13.9,13.91,13.89,13.9,103537.0,10.5102,10.5177,10.5026,10.5102,103537.0
2016-10-25 11:40:00,13.9,13.9,13.89,13.9,71427.0,10.5102,10.5102,10.5026,10.5102,71427.0
2016-10-25 11:45:00,13.9,13.91,13.89,13.9,90116.0,10.5102,10.5177,10.5026,10.5102,90116.0
2016-10-25 11:50:00,13.91,13.91,13.89,13.9,202514.0,10.5177,10.5177,10.5026,10.5102,202514.0
2016-10-25 11:55:00,13.9,13.9,13.89,13.9,29773.0,10.5102,10.5102,10.5026,10.5102,29773.0
2016-10-25 12:00:00,13.89,13.91,13.88,13.91,301292.0,10.5026,10.5177,10.495,10.5177,301292.0
2016-10-25 12:05:00,13.91,13.91,13.89,13.9,73463.0,10.5177,10.5177,10.5026,10.5102,73463.0
2016-10-25 12:10:00,13.9,13.91,13.89,13.91,85611.0,10.5102,10.5177,10.5026,10.5177,85611.0
2016-10-25 12:15:00,13.9,13.91,13.89,13.9,112124.0,10.5102,10.5177,10.5026,10.5102,112124.0
2016-10-25 12:20:00,13.9,13.9,13.89,13.9,29764.0,10.5102,10.5102,10.5026,10.5102,29764.0
2016-10-25 12:25:00,13.9,13.9,13.89,13.9,51144.0,10.5102,10.5102,10.5026,10.5102,51144.0
2016-10-25 12:30:00,13.9,13.92,13.89,13.92,51211.0,10.5102,10.5253,10.5026,10.5253,51211.0
2016-10-25 12:35:00,13.92,13.92,13.89,13.9,113852.0,10.5253,10.5253,10.5026,10.5102,113852.0
2016-10-25 12:40:00,13.9,13.91,13.9,13.91,29295.0,10.5102,10.5177,10.5102,10.5177,29295.0
2016-10-25 12:45:00,13.91,13.92,13.9,13.92,50363.0,10.5177,10.5253,10.5102,10.5253,50363.0
2016-10-25 12:50:00,13.92,13.92,13.91,13.92,32153.0,10.5253,10.5253,10.5177,10.5253,32153.0
2016-10-25 12:55:00,13.92,13.93,13.91,13.93,105600.0,10.5253,10.5329,10.5177,10.5329,105600.0
2016-10-25 13:00:00,13.92,13.93,13.92,13.92,50921.0,10.5253,10.5329,10.5253,10.5253,50921.0
2016-10-25 13:05:00,13.92,13.93,13.9,13.9,99687.0,10.5253,10.5329,10.5102,10.5102,99687.0
2016-10-25 13:10:00,13.9,13.91,13.9,13.9,31067.0,10.5102,10.5177,10.5102,10.5102,31067.0
2016-10-25 13:15:00,13.9,13.91,13.9,13.91,125345.0,10.5102,10.5177,10.5102,10.5177,125345.0
2016-10-25 13:20:00,13.9,13.91,13.9,13.91,49300.0,10.5102,10.5177,10.5102,10.5177,49300.0
2016-10-25 13:25:00,13.91,13.92,13.9,13.91,186706.0,10.5177,10.5253,10.5102,10.5177,186706.0
2016-10-25 13:30:00,13.9,13.92,13.9,13.92,97959.0,10.5102,10.5253,10.5102,10.5253,97959.0
2016-10-25 13:35:00,13.92,13.92,13.91,13.91,29654.0,10.5253,10.5253,10.5177,10.5177,29654.0
2016-10-25 13:40:00,13.91,13.92,13.91,13.92,47620.0,10.5177,10.5253,10.5177,10.5253,47620.0
2016-10-25 13:45:00,13.92,13.92,13.9,13.9,99810.0,10.5253,10.5253,10.5102,10.5102,99810.0
2016-10-25 13:50:00,13.91,13.91,13.9,13.91,19113.0,10.5177,10.5177,10.5102,10.5177,19113.0
2016-10-25 13:55:00,13.91,13.91,13.9,13.91,128651.0,10.5177,10.5177,10.5102,10.5177,128651.0
2016-10-25 14:00:00,13.91,13.92,13.9,13.9,186261.0,10.5177,10.5253,10.5102,10.5102,186261.0
2016-10-25 14:05:00,13.91,13.91,13.89,13.9,325908.0,10.5177,10.5177,10.5026,10.5102,325908.0
2016-10-25 14:10:00,13.9,13.91,13.9,13.9,33850.0,10.5102,10.5177,10.5102,10.5102,33850.0
2016-10-25 14:15:00,13.9,13.91,13.9,13.9,43642.0,10.5102,10.5177,10.5102,10.5102,43642.0
2016-10-25 14:20:00,13.9,13.91,13.89,13.9,107802.0,10.5102,10.5177,10.5026,10.5102,107802.0
2016-10-25 14:25:00,13.89,13.9,13.89,13.9,78352.0,10.5026,10.5102,10.5026,10.5102,78352.0
2016-10-25 14:30:00,13.9,13.91,13.89,13.9,124972.0,10.5102,10.5177,10.5026,10.5102,124972.0
2016-10-25 14:35:00,13.91,13.91,13.87,13.9,143808.0,10.5177,10.5177,10.4875,10.5102,143808.0
2016-10-25 14:40:00,13.9,13.91,13.89,13.9,61925.0,10.5102,10.5177,10.5026,10.5102,61925.0
2016-10-25 14:45:00,13.9,13.91,13.86,13.86,136644.0,10.5102,10.5177,10.4799,10.4799,136644.0
2016-10-25 14:50:00,13.86,13.88,13.85,13.88,239793.0,10.4799,10.495,10.4724,10.495,239793.0
2016-10-25 14:55:00,13.88,13.88,13.86,13.86,84461.0,10.495,10.495,10.4799,10.4799,84461.0
2016-10-25 15:00:00,13.86,13.89,13.86,13.88,243541.0,10.4799,10.5026,10.4799,10.495,243541.0
2016-10-25 15:05:00,13.88,13.88,13.86,13.86,84756.0,10.495,10.495,10.4799,10.4799,84756.0
2016-10-25 15:10:00,13.86,13.87,13.86,13.87,67345.0,10.4799,10.4875,10.4799,10.4875,67345.0
2016-10-25 15:15:00,13.87,13.88,13.86,13.88,49833.0,10.4875,10.495,10.4799,10.495,49833.0
2016-10-25 15:20:00,13.88,13.89,13.87,13.88,69084.0,10.495,10.5026,10.4875,10.495,69084.0
2016-10-25 15:25:00,13.88,13.9,13.88,13.9,97626.0,10.495,10.5102,10.495,10.5102,97626.0
2016-10-25 15:30:00,13.9,13.9,13.89,13.9,130047.0,10.5102,10.5102,10.5026,10.5102,130047.0
2016-10-25 15:35:00,13.9,13.9,13.89,13.9,109326.0,10.5102,10.5102,10.5026,10.5102,109326.0
2016-10-25 15:40:00,13.9,13.9,13.89,13.89,122995.0,10.5102,10.5102,10.5026,10.5026,122995.0
2016-10-25 15:45:00,13.9,13.9,13.89,13.9,316493.0,10.5102,10.5102,10.5026,10.5102,316493.0
2016-10-25 15:50:00,13.9,13.9,13.89,13.9,338833.0,10.5102,10.5102,10.5026,10.5102,338833.0
2016-10-25 15:55:00,13.9,13.9,13.89,13.9,771641.0,10.5102,10.5102,10.5026,10.5102,771641.0
2016-10-26 09:30:00,13.85,13.94,13.84,13.92,218428.0,10.4724,10.5404,10.4648,10.5253,218428.0
2016-10-26 09:35:00,13.92,13.96,13.91,13.96,202728.0,10.5253,10.5555,10.5177,10.5555,202728.0
2016-10-26 09:40:00,13.95,13.98,13.95,13.95,97608.0,10.548,10.5707,10.548,10.548,97608.0
2016-10-26 09:45:00,13.95,13.97,13.92,13.93,195531.0,10.548,10.5631,10.5253,10.5329,195531.0
2016-10-26 09:50:00,13.93,13.93,13.87,13.91,131424.0,10.5329,10.5329,10.4875,10.5177,131424.0
2016-10-26 09:55:00,13.91,13.91,13.88,13.9,55459.0,10.5177,10.5177,10.495,10.5102,55459.0
2016-10-26 10:00:00,13.9,13.9,13.86,13.9,5137972.0,10.5102,10.5102,10.4799,10.5102,5137972.0
2016-10-26 10:05:00,13.9,13.92,13.89,13.9,700313.0,10.5102,10.5253,10.5026,10.5102,700313.0
2016-10-26 10:10:00,13.9,13.9,13.86,13.88,122104.0,10.5102,10.5102,10.4799,10.495,122104.0
2016-10-26 10:15:00,13.88,13.89,13.86,13.87,86622.0,10.495,10.5026,10.4799,10.4875,86622.0
2016-10-26 10:20:00,13.87,13.87,13.84,13.87,164557.0,10.4875,10.4875,10.4648,10.4875,164557.0
2016-10-26 10:25:00,13.87,13.88,13.85,13.88,154204.0,10.4875,10.495,10.4724,10.495,154204.0
2016-10-26 10:30:00,13.88,13.9,13.87,13.9,196482.0,10.495,10.5102,10.4875,10.5102,196482.0
2016-10-26 10:35:00,13.9,13.97,13.89,13.96,376647.0,10.5102,10.5631,10.5026,10.5555,376647.0
2016-10-26 10:40:00,13.96,13.96,13.95,13.95,68029.0,10.5555,10.5555,10.548,10.548,68029.0
2016-10-26 10:45:00,13.96,13.97,13.94,13.96,278746.0,10.5555,10.5631,10.5404,10.5555,278746.0
2016-10-26 10:50:00,13.96,13.98,13.96,13.96,91202.0,10.5555,10.5707,10.5555,10.5555,91202.0
2016-10-26 10:55:00,13.96,14.0,13.95,13.99,316482.0,10.5555,10.5858,10.548,10.5782,316482.0
2016-10-26 11:00:00,13.99,14.05,13.98,14.04,302379.0,10.5782,10.6236,10.5707,10.616,302379.0
2016-10-26 11:05:00,14.04,14.07,14.04,14.05,134665.0,10.616,10.6387,10.616,10.6236,134665.0
2016-10-26 11:10:00,14.05,14.06,14.05,14.05,72726.0,10.6236,10.6311,10.6236,10.6236,72726.0
2016-10-26 11:15:00,14.06,14.06,14.03,14.04,164449.0,10.6311,10.6311,10.6085,10.616,164449.0
2016-10-26 11:20:00,14.04,14.06,13.99,14.01,571621.0,10.616,10.6311,10.5782,10.5933,571621.0
2016-10-26 11:25:00,14.02,14.02,13.99,13.99,226572.0,10.6009,10.6009,10.5782,10.5782,226572.0
2016-10-26 11:30:00,14.0,14.0,13.96,13.97,505755.0,10.5858,10.5858,10.5555,10.5631,505755.0
2016-10-26 11:35:00,13.96,13.99,13.94,13.99,346096.0,10.5555,10.5782,10.5404,10.5782,346096.0
2016-10-26 11:40:00,13.99,14.0,13.97,13.98,439130.0,10.5782,10.5858,10.5631,10.5707,439130.0
2016-10-26 11:45:00,13.98,13.98,13.96,13.96,90293.0,10.5707,10.5707,10.5555,10.5555,90293.0
2016-10-26 11:50:00,13.96,14.0,13.96,14.0,181129.0,10.5555,10.5858,10.5555,10.5858,181129.0
2016-10-26 11:55:00,14.0,14.01,13.96,13.96,290466.0,10.5858,10.5933,10.5555,10.5555,290466.0
2016-10-26 12:00:00,13.96,13.97,13.96,13.96,64794.0,10.5555,10.5631,10.5555,10.5555,64794.0
2016-10-26 12:05:00,13.97,13.97,13.96,13.96,52603.0,10.5631,10.5631,10.5555,10.5555,52603.0
2016-10-26 12:10:00,13.96,13.97,13.96,13.96,72357.0,10.5555,10.5631,10.5555,10.5555,72357.0
2016-10-26 12:15:00,13.97,13.98,13.95,13.96,106985.0,10.5631,10.5707,10.548,10.5555,106985.0
2016-10-26 12:20:00,13.95,13.97,13.95,13.96,69025.0,10.548,10.5631,10.548,10.5555,69025.0
2016-10-26 12:25:00,13.96,13.97,13.96,13.96,53361.0,10.5555,10.5631,10.5555,10.5555,53361.0
2016-10-26 12:30:00,13.97,13.98,13.96,13.97,62811.0,10.5631,10.5707,10.5555,10.5631,62811.0
2016-10-26 12:35:00,13.97,13.98,13.96,13.98,79324.0,10.5631,10.5707,10.5555,10.5707,79324.0
2016-10-26 12:40:00,13.98,13.99,13.97,13.99,104810.0,10.5707,10.5782,10.5631,10.5782,104810.0
2016-10-26 12:45:00,13.99,14.0,13.97,13.99,150132.0,10.5782,10.5858,10.5631,10.5782,150132.0
2016-10-26 12:50:00,13.99,14.01,13.98,13.99,78474.0,10.5782,10.5933,10.5707,10.5782,78474.0
2016-10-26 12:55:00,13.99,14.0,13.98,13.98,36253.0,10.5782,10.5858,10.5707,10.5707,36253.0
2016-10-26 13:00:00,13.98,13.99,13.98,13.99,19428.0,10.5707,10.5782,10.5707,10.5782,19428.0
2016-10-26 13:05:00,13.98,13.99,13.96,13.96,122741.0,10.5707,10.5782,10.5555,10.5555,122741.0
2016-10-26 13:10:00,13.96,13.97,13.95,13.95,28384.0,10.5555,10.5631,10.548,10.548,28384.0
2016-10-26 13:15:00,13.95,13.95,13.94,13.94,36196.0,10.548,10.548,10.5404,10.5404,36196.0
2016-10-26 13:20:00,13.95,13.95,13.94,13.94,14656.0,10.548,10.548,10.5404,10.5404,14656.0
2016-10-26 13:25:00,13.94,13.96,13.94,13.96,45526.0,10.5404,10.5555,10.5404,10.5555,45526.0
2016-10-26 13:30:00,13.96,13.96,13.94,13.94,73140.0,10.5555,10.5555,10.5404,10.5404,73140.0
2016-10-26 13:35:00,13.95,13.95,13.91,13.93,144215.0,10.548,10.548,10.5177,10.5329,144215.0
2016-10-26 13:40:00,13.92,13.93,13.91,13.91,92947.0,10.5253,10.5329,10.5177,10.5177,92947.0
2016-10-26 13:45:00,13.91,13.92,13.9,13.92,127272.0,10.5177,10.5253,10.5102,10.5253,127272.0
2016-10-26 13:50:00,13.92,13.92,13.9,13.9,55532.0,10.5253,10.5253,10.5102,10.5102,55532.0
2016-10-26 13:55:00,13.9,13.91,13.9,13.91,44650.0,10.5102,10.5177,10.5102,10.5177,44650.0
2016-10-26 14:00:00,13.91,13.92,13.9,13.91,215816.0,10.5177,10.5253,10.5102,10.5177,215816.0
2016-10-26 14:05:00,13.91,13.91,13.87,13.88,127632.0,10.5177,10.5177,10.4875,10.495,127632.0
2016-10-26 14:10:00,13.87,13.88,13.85,13.87,125854.0,10.4875,10.495,10.4724,10.4875,125854.0
2016-10-26 14:15:00,13.88,13.88,13.85,13.85,69794.0,10.495,10.495,10.4724,10.4724,69794.0
2016-10-26 14:20:00,13.85,13.88,13.85,13.88,94289.0,10.4724,10.495,10.4724,10.495,94289.0
2016-10-26 14:25:00,13.87,13.88,13.86,13.88,61241.0,10.4875,10.495,10.4799,10.495,61241.0
2016-10-26 14:30:00,13.87,13.88,13.87,13.87,32426.0,10.4875,10.495,10.4875,10.4875,32426.0
2016-10-26 14:35:00,13.88,13.9,13.87,13.9,85153.0,10.495,10.5102,10.4875,10.5102,85153.0
2016-10-26 14:40:00,13.89,13.91,13.89,13.9,45578.0,10.5026,10.5177,10.5026,10.5102,45578.0
2016-10-26 14:45:00,13.9,13.91,13.87,13.87,92864.0,10.5102,10.5177,10.4875,10.4875,92864.0
2016-10-26 14:50:00,13.87,13.87,13.86,13.87,35835.0,10.4875,10.4875,10.4799,10.4875,35835.0
2016-10-26 14:55:00,13.87,13.91,13.86,13.9,113120.0,10.4875,10.5177,10.4799,10.5102,113120.0
2016-10-26 15:00:00,13.91,13.91,13.9,13.91,18981.0,10.5177,10.5177,10.5102,10.5177,18981.0
2016-10-26 15:05:00,13.91,13.91,13.9,13.9,55562.0,10.5177,10.5177,10.5102,10.5102,55562.0
2016-10-26 15:10:00,13.9,13.91,13.9,13.91,19897.0,10.5102,10.5177,10.5102,10.5177,19897.0
2016-10-26 15:15:00,13.9,13.91,13.9,13.91,42889.0,10.5102,10.5177,10.5102,10.5177,42889.0
2016-10-26 15:20:00,13.9,13.91,13.9,13.91,54159.0,10.5102,10.5177,10.5102,10.5177,54159.0
2016-10-26 15:25:00,13.91,13.92,13.9,13.92,59648.0,10.5177,10.5253,10.5102,10.5253,59648.0
2016-10-26 15:30:00,13.92,13.92,13.91,13.92,40862.0,10.5253,10.5253,10.5177,10.5253,40862.0
2016-10-26 15:35:00,13.91,13.92,13.9,13.9,158849.0,10.5177,10.5253,10.5102,10.5102,158849.0
2016-10-26 15:40:00,13.9,13.91,13.9,13.9,151936.0,10.5102,10.5177,10.5102,10.5102,151936.0
2016-10-26 15:45:00,13.9,13.91,13.9,13.91,127835.0,10.5102,10.5177,10.5102,10.5177,127835.0
2016-10-26 15:50:00,13.91,13.91,13.9,13.91,200682.0,10.5177,10.5177,10.5102,10.5177,200682.0
2016-10-26 15:55:00,13.91,13.92,13.89,13.92,819636.0,10.5177,10.5253,10.5026,10.5253,819636.0
2016-10-27 09:30:00,13.96,14.0,13.94,13.97,174697.0,10.5555,10.5858,10.5404,10.5631,174697.0
2016-10-27 09:35:00,13.98,13.98,13.93,13.94,205930.0,10.5707,10.5707,10.5329,10.5404,205930.0
2016-10-27 09:40:00,13.93,13.95,13.92,13.94,137996.0,10.5329,10.548,10.5253,10.5404,137996.0
2016-10-27 09:45:00,13.94,13.95,13.91,13.91,110798.0,10.5404,10.548,10.5177,10.5177,110798.0
2016-10-27 09:50:00,13.92,13.95,13.91,13.95,80002.0,10.5253,10.548,10.5177,10.548,80002.0
2016-10-27 09:55:00,13.95,13.95,13.92,13.93,105355.0,10.548,10.548,10.5253,10.5329,105355.0
2016-10-27 10:00:00,13.93,13.95,13.92,13.93,94556.0,10.5329,10.548,10.5253,10.5329,94556.0
2016-10-27 10:05:00,13.93,13.94,13.9,13.91,145527.0,10.5329,10.5404,10.5102,10.5177,145527.0
2016-10-27 10:10:00,13.91,13.91,13.87,13.89,999067.0,10.5177,10.5177,10.4875,10.5026,999067.0
2016-10-27 10:15:00,13.89,13.91,13.88,13.9,1497985.0,10.5026,10.5177,10.495,10.5102,1497985.0
2016-10-27 10:20:00,13.9,13.92,13.87,13.91,1469193.0,10.5102,10.5253,10.4875,10.5177,1469193.0
2016-10-27 10:25:00,13.91,13.92,13.89,13.91,175553.0,10.5177,10.5253,10.5026,10.5177,175553.0
2016-10-27 10:30:00,13.91,13.94,13.91,13.93,177363.0,10.5177,10.5404,10.5177,10.5329,177363.0
2016-10-27 10:35:00,13.93,13.93,13.91,13.93,280423.0,10.5329,10.5329,10.5177,10.5329,280423.0
2016-10-27 10:40:00,13.93,13.94,13.91,13.94,450737.0,10.5329,10.5404,10.5177,10.5404,450737.0
2016-10-27 10:45:00,13.94,13.94,13.93,13.93,105108.0,10.5404,10.5404,10.5329,10.5329,105108.0
2016-10-27 10:50:00,13.94,14.01,13.93,14.01,389927.0,10.5404,10.5933,10.5329,10.5933,389927.0
2016-10-27 10:55:00,14.01,14.01,13.97,14.01,133529.0,10.5933,10.5933,10.5631,10.5933,133529.0
2016-10-27 11:00:00,14.01,14.03,13.98,13.99,506886.0,10.5933,10.6085,10.5707,10.5782,506886.0
2016-10-27 11:05:00,13.99,14.02,13.98,14.02,51970.0,10.5782,10.6009,10.5707,10.6009,51970.0
2016-10-27 11:10:00,14.02,14.03,14.01,14.03,50171.0,10.6009,10.6085,10.5933,10.6085,50171.0
2016-10-27 11:15:00,14.03,14.06,14.02,14.03,264283.0,10.6085,10.6311,10.6009,10.6085,264283.0
2016-10-27 11:20:00,14.03,14.04,14.02,14.03,136602.0,10.6085,10.616,10.6009,10.6085,136602.0
2016-10-27 11:25:00,14.03,14.05,14.01,14.04,170093.0,10.6085,10.6236,10.5933,10.616,170093.0
2016-10-27 11:30:00,14.04,14.08,14.04,14.04,208521.0,10.616,10.6463,10.616,10.616,208521.0
2016-10-27 11:35:00,14.05,14.05,14.03,14.03,149763.0,10.6236,10.6236,10.6085,10.6085,149763.0
2016-10-27 11:40:00,14.03,14.04,14.02,14.04,75779.0,10.6085,10.616,10.6009,10.616,75779.0
2016-10-27 11:45:00,14.03,14.04,14.03,14.04,28643.0,10.6085,10.616,10.6085,10.616,28643.0
2016-10-27 11:50:00,14.04,14.04,14.0,14.02,65078.0,10.616,10.616,10.5858,10.6009,65078.0
2016-10-27 11:55:00,14.02,14.08,14.02,14.07,276431.0,10.6009,10.6463,10.6009,10.6387,276431.0
2016-10-27 12:00:00,14.06,14.08,14.06,14.08,43808.0,10.6311,10.6463,10.6311,10.6463,43808.0
2016-10-27 12:05:00,14.08,14.09,14.07,14.08,57847.0,10.6463,10.6538,10.6387,10.6463,57847.0
2016-10-27 12:10:00,14.08,14.1,14.08,14.09,32966.0,10.6463,10.6614,10.6463,10.6538,32966.0
2016-10-27 12:15:00,14.09,14.09,14.07,14.07,55310.0,10.6538,10.6538,10.6387,10.6387,55310.0
2016-10-27 12:20:00,14.07,14.08,14.05,14.06,82140.0,10.6387,10.6463,10.6236,10.6311,82140.0
2016-10-27 12:25:00,14.06,14.06,14.04,14.04,131462.0,10.6311,10.6311,10.616,10.616,131462.0
2016-10-27 12:30:00,14.04,14.05,14.03,14.04,31293.0,10.616,10.6236,10.6085,10.616,31293.0
2016-10-27 12:35:00,14.04,14.05,14.01,14.01,75073.0,10.616,10.6236,10.5933,10.5933,75073.0
2016-10-27 12:40:00,14.01,14.02,13.99,14.0,34929.0,10.5933,10.6009,10.5782,10.5858,34929.0
2016-10-27 12:45:00,14.0,14.01,13.99,14.0,51460.0,10.5858,10.5933,10.5782,10.5858,51460.0
2016-10-27 12:50:00,14.0,14.01,13.99,14.01,52697.0,10.5858,10.5933,10.5782,10.5933,52697.0
2016-10-27 12:55:00,14.0,14.03,14.0,14.0,82837.0,10.5858,10.6085,10.5858,10.5858,82837.0
2016-10-27 13:00:00,14.0,14.01,14.0,14.01,23328.0,10.5858,10.5933,10.5858,10.5933,23328.0
2016-10-27 13:05:00,14.0,14.02,14.0,14.0,75774.0,10.5858,10.6009,10.5858,10.5858,75774.0
2016-10-27 13:10:00,14.0,14.03,14.0,14.02,52644.0,10.5858,10.6085,10.5858,10.6009,52644.0
2016-10-27 13:15:00,14.02,14.03,14.01,14.01,37304.0,10.6009,10.6085,10.5933,10.5933,37304.0
2016-10-27 13:20:00,14.01,14.03,14.01,14.02,45739.0,10.5933,10.6085,10.5933,10.6009,45739.0
2016-10-27 13:25:00,14.02,14.03,14.01,14.01,27686.0,10.6009,10.6085,10.5933,10.5933,27686.0
2016-10-27 13:30:00,14.02,14.02,14.0,14.0,89837.0,10.6009,10.6009,10.5858,10.5858,89837.0
2016-10-27 13:35:00,14.01,14.04,14.0,14.04,64478.0,10.5933,10.616,10.5858,10.616,64478.0
2016-10-27 13:40:00,14.03,14.05,14.02,14.03,26888.0,10.6085,10.6236,10.6009,10.6085,26888.0
2016-10-27 13:45:00,14.03,14.03,14.01,14.02,43057.0,10.6085,10.6085,10.5933,10.6009,43057.0
2016-10-27 13:50:00,14.02,14.03,14.01,14.03,53102.0,10.6009,10.6085,10.5933,10.6085,53102.0
2016-10-27 13:55:00,14.03,14.04,14.02,14.03,41030.0,10.6085,10.616,10.6009,10.6085,41030.0
2016-10-27 14:00:00,14.03,14.05,14.03,14.04,45537.0,10.6085,10.6236,10.6085,10.616,45537.0
2016-10-27 14:05:00,14.04,14.07,14.04,14.04,173395.0,10.616,10.6387,10.616,10.616,173395.0
2016-10-27 14:10:00,14.04,14.05,14.03,14.04,82256.0,10.616,10.6236,10.6085,10.616,82256.0
2016-10-27 14:15:00,14.04,14.04,14.02,14.02,84964.0,10.616,10.616,10.6009,10.6009,84964.0
2016-10-27 14:20:00,14.02,14.03,13.99,13.99,99932.0,10.6009,10.6085,10.5782,10.5782,99932.0
2016-10-27 14:25:00,14.0,14.01,13.98,13.99,122638.0,10.5858,10.5933,10.5707,10.5782,122638.0
2016-10-27 14:30:00,13.99,14.0,13.98,14.0,86027.0,10.5782,10.5858,10.5707,10.5858,86027.0
2016-10-27 14:35:00,14.0,14.0,13.97,13.99,73084.0,10.5858,10.5858,10.5631,10.5782,73084.0
2016-10-27 14:40:00,13.99,14.0,13.97,13.97,53537.0,10.5782,10.5858,10.5631,10.5631,53537.0
2016-10-27 14:45:00,13.97,13.98,13.96,13.96,69976.0,10.5631,10.5707,10.5555,10.5555,69976.0
2016-10-27 14:50:00,13.96,13.98,13.96,13.98,47356.0,10.5555,10.5707,10.5555,10.5707,47356.0
2016-10-27 14:55:00,13.98,13.98,13.97,13.97,29694.0,10.5707,10.5707,10.5631,10.5631,29694.0
2016-10-27 15:00:00,13.97,13.99,13.97,13.98,119489.0,10.5631,10.5782,10.5631,10.5707,119489.0
2016-10-27 15:05:00,13.98,13.99,13.97,13.97,41728.0,10.5707,10.5782,10.5631,10.5631,41728.0
2016-10-27 15:10:00,13.97,13.97,13.95,13.96,71179.0,10.5631,10.5631,10.548,10.5555,71179.0
2016-10-27 15:15:00,13.96,13.96,13.93,13.93,64423.0,10.5555,10.5555,10.5329,10.5329,64423.0
2016-10-27 15:20:00,13.93,13.96,13.93,13.96,95292.0,10.5329,10.5555,10.5329,10.5555,95292.0
2016-10-27 15:25:00,13.95,13.98,13.95,13.98,123456.0,10.548,10.5707,10.548,10.5707,123456.0
2016-10-27 15:30:00,13.97,13.98,13.96,13.96,70267.0,10.5631,10.5707,10.5555,10.5555,70267.0
2016-10-27 15:35:00,13.96,13.98,13.95,13.96,234556.0,10.5555,10.5707,10.548,10.5555,234556.0
2016-10-27 15:40:00,13.96,13.98,13.96,13.98,132203.0,10.5555,10.5707,10.5555,10.5707,132203.0
2016-10-27 15:45:00,13.98,13.98,13.97,13.98,113094.0,10.5707,10.5707,10.5631,10.5707,113094.0
2016-10-27 15:50:00,13.98,13.98,13.97,13.98,313847.0,10.5707,10.5707,10.5631,10.5707,313847.0
2016-10-27 15:55:00,13.97,13.99,13.97,13.98,786923.0,10.5631,10.5782,10.5631,10.5707,786923.0
2016-10-28 09:30:00,13.94,14.01,13.94,13.96,159441.0,10.5404,10.5933,10.5404,10.5555,159441.0
2016-10-28 09:35:00,13.96,14.06,13.96,14.05,108714.0,10.5555,10.6311,10.5555,10.6236,108714.0
2016-10-28 09:40:00,14.04,14.1,14.04,14.1,136507.0,10.616,10.6614,10.616,10.6614,136507.0
2016-10-28 09:45:00,14.1,14.12,14.08,14.12,122551.0,10.6614,10.6765,10.6463,10.6765,122551.0
2016-10-28 09:50:00,14.12,14.14,14.1,14.14,111956.0,10.6765,10.6916,10.6614,10.6916,111956.0
2016-10-28 09:55:00,14.14,14.14,14.1,14.11,101475.0,10.6916,10.6916,10.6614,10.669,101475.0
2016-10-28 10:00:00,14.11,14.11,14.06,14.08,116152.0,10.669,10.669,10.6311,10.6463,116152.0
2016-10-28 10:05:00,14.08,14.11,14.07,14.09,104266.0,10.6463,10.669,10.6387,10.6538,104266.0
2016-10-28 10:10:00,14.09,14.11,14.07,14.09,175098.0,10.6538,10.669,10.6387,10.6538,175098.0
2016-10-28 10:15:00,14.09,14.1,14.06,14.09,99176.0,10.6538,10.6614,10.6311,10.6538,99176.0
2016-10-28 10:20:00,14.09,14.12,14.07,14.11,103348.0,10.6538,10.6765,10.6387,10.669,103348.0
2016-10-28 10:25:00,14.11,14.11,14.08,14.1,90124.0,10.669,10.669,10.6463,10.6614,90124.0
2016-10-28 10:30:00,14.11,14.14,14.1,14.13,78153.0,10.669,10.6916,10.6614,10.6841,78153.0
2016-10-28 10:35:00,14.13,14.15,14.11,14.14,61336.0,10.6841,10.6992,10.669,10.6916,61336.0
2016-10-28 10:40:00,14.15,14.16,14.13,14.16,91182.0,10.6992,10.7068,10.6841,10.7068,91182.0
2016-10-28 10:45:00,14.16,14.16,14.14,14.14,58775.0,10.7068,10.7068,10.6916,10.6916,58775.0
2016-10-28 10:50:00,14.14,14.15,14.14,14.15,23981.0,10.6916,10.6992,10.6916,10.6992,23981.0
2016-10-28 10:55:00,14.15,14.15,14.11,14.12,84183.0,10.6992,10.6992,10.669,10.6765,84183.0
2016-10-28 11:00:00,14.12,14.13,14.12,14.13,19428.0,10.6765,10.6841,10.6765,10.6841,19428.0
2016-10-28 11:05:00,14.13,14.14,14.13,14.14,62506.0,10.6841,10.6916,10.6841,10.6916,62506.0
2016-10-28 11:10:00,14.14,14.14,14.11,14.12,66430.0,10.6916,10.6916,10.669,10.6765,66430.0
2016-10-28 11:15:00,14.12,14.13,14.11,14.12,85889.0,10.6765,10.6841,10.669,10.6765,85889.0
2016-10-28 11:20:00,14.12,14.13,14.11,14.12,104142.0,10.6765,10.6841,10.669,10.6765,104142.0
2016-10-28 11:25:00,14.12,14.13,14.11,14.13,41584.0,10.6765,10.6841,10.669,10.6841,41584.0
2016-10-28 11:30:00,14.12,14.15,14.12,14.14,90619.0,10.6765,10.6992,10.6765,10.6916,90619.0
2016-10-28 11:35:00,14.15,14.15,14.13,14.14,102743.0,10.6992,10.6992,10.6841,10.6916,102743.0
2016-10-28 11:40:00,14.13,14.16,14.13,14.15,79417.0,10.6841,10.7068,10.6841,10.6992,79417.0
2016-10-28 11:45:00,14.15,14.15,14.14,14.14,36203.0,10.6992,10.6992,10.6916,10.6916,36203.0
2016-10-28 11:50:00,14.14,14.15,14.13,14.15,93292.0,10.6916,10.6992,10.6841,10.6992,93292.0
2016-10-28 11:55:00,14.14,14.15,14.13,14.13,26725.0,10.6916,10.6992,10.6841,10.6841,26725.0
2016-10-28 12:00:00,14.14,14.16,14.13,14.16,74116.0,10.6916,10.7068,10.6841,10.7068,74116.0
2016-10-28 12:05:00,14.16,14.19,14.15,14.19,298764.0,10.7068,10.7294,10.6992,10.7294,298764.0
2016-10-28 12:10:00,14.19,14.19,14.16,14.17,155938.0,10.7294,10.7294,10.7068,10.7143,155938.0
2016-10-28 12:15:00,14.17,14.17,14.16,14.17,38471.0,10.7143,10.7143,10.7068,10.7143,38471.0
2016-10-28 12:20:00,14.17,14.18,14.15,14.15,53146.0,10.7143,10.7219,10.6992,10.6992,53146.0
2016-10-28 12:25:00,14.15,14.17,14.13,14.14,66923.0,10.6992,10.7143,10.6841,10.6916,66923.0
2016-10-28 12:30:00,14.14,14.14,14.13,14.14,18837.0,10.6916,10.6916,10.6841,10.6916,18837.0
2016-10-28 12:35:00,14.14,14.14,14.13,14.14,21944.0,10.6916,10.6916,10.6841,10.6916,21944.0
2016-10-28 12:40:00,14.14,14.15,14.13,14.14,43244.0,10.6916,10.6992,10.6841,10.6916,43244.0
2016-10-28 12:45:00,14.15,14.15,14.13,14.14,56529.0,10.6992,10.6992,10.6841,10.6916,56529.0
2016-10-28 12:50:00,14.14,14.15,14.13,14.15,23540.0,10.6916,10.6992,10.6841,10.6992,23540.0
2016-10-28 12:55:00,14.15,14.15,14.14,14.15,88319.0,10.6992,10.6992,10.6916,10.6992,88319.0
2016-10-28 13:00:00,14.14,14.16,14.09,14.09,147478.0,10.6916,10.7068,10.6538,10.6538,147478.0
2016-10-28 13:05:00,14.09,14.1,14.0,14.01,109439.0,10.6538,10.6614,10.5858,10.5933,109439.0
2016-10-28 13:10:00,14.01,14.03,13.98,14.03,120364.0,10.5933,10.6085,10.5707,10.6085,120364.0
2016-10-28 13:15:00,14.03,14.08,14.02,14.08,251378.0,10.6085,10.6463,10.6009,10.6463,251378.0
2016-10-28 13:20:00,14.07,14.09,14.05,14.06,186563.0,10.6387,10.6538,10.6236,10.6311,186563.0
2016-10-28 13:25:00,14.06,14.07,14.05,14.06,49514.0,10.6311,10.6387,10.6236,10.6311,49514.0
2016-10-28 13:30:00,14.05,14.07,14.03,14.05,268138.0,10.6236,10.6387,10.6085,10.6236,268138.0
2016-10-28 13:35:00,14.05,14.05,14.01,14.03,119895.0,10.6236,10.6236,10.5933,10.6085,119895.0
2016-10-28 13:40:00,14.03,14.05,14.0,14.04,117996.0,10.6085,10.6236,10.5858,10.616,117996.0
2016-10-28 13:45:00,14.04,14.04,14.01,14.02,63378.0,10.616,10.616,10.5933,10.6009,63378.0
2016-10-28 13:50:00,14.02,14.03,13.99,14.02,187750.0,10.6009,10.6085,10.5782,10.6009,187750.0
2016-10-28 13:55:00,14.02,14.03,13.99,14.0,267015.0,10.6009,10.6085,10.5782,10.5858,267015.0
2016-10-28 14:00:00,14.0,14.02,13.98,13.99,127499.0,10.5858,10.6009,10.5707,10.5782,127499.0
2016-10-28 14:05:00,13.99,13.99,13.94,13.96,152323.0,10.5782,10.5782,10.5404,10.5555,152323.0
2016-10-28 14:10:00,13.97,13.99,13.94,13.99,92677.0,10.5631,10.5782,10.5404,10.5782,92677.0
2016-10-28 14:15:00,13.99,14.01,13.96,13.99,127397.0,10.5782,10.5933,10.5555,10.5782,127397.0
2016-10-28 14:20:00,13.99,14.01,13.98,14.0,53274.0,10.5782,10.5933,10.5707,10.5858,53274.0
2016-10-28 14:25:00,14.0,14.02,13.98,13.99,97096.0,10.5858,10.6009,10.5707,10.5782,97096.0
2016-10-28 14:30:00,13.99,14.04,13.97,14.03,112849.0,10.5782,10.616,10.5631,10.6085,112849.0
2016-10-28 14:35:00,14.03,14.04,14.02,14.02,105919.0,10.6085,10.616,10.6009,10.6009,105919.0
2016-10-28 14:40:00,14.03,14.04,14.01,14.04,180991.0,10.6085,10.616,10.5933,10.616,180991.0
2016-10-28 14:45:00,14.03,14.05,14.02,14.04,115965.0,10.6085,10.6236,10.6009,10.616,115965.0
2016-10-28 14:50:00,14.04,14.07,14.04,14.07,360223.0,10.616,10.6387,10.616,10.6387,360223.0
2016-10-28 14:55:00,14.07,14.13,14.06,14.13,174949.0,10.6387,10.6841,10.6311,10.6841,174949.0
2016-10-28 15:00:00,14.13,14.13,14.08,14.09,237053.0,10.6841,10.6841,10.6463,10.6538,237053.0
2016-10-28 15:05:00,14.09,14.1,14.08,14.09,83144.0,10.6538,10.6614,10.6463,10.6538,83144.0
2016-10-28 15:10:00,14.08,14.09,14.05,14.06,117687.0,10.6463,10.6538,10.6236,10.6311,117687.0
2016-10-28 15:15:00,14.06,14.07,14.05,14.07,124103.0,10.6311,10.6387,10.6236,10.6387,124103.0
2016-10-28 15:20:00,14.07,14.11,14.06,14.11,195379.0,10.6387,10.669,10.6311,10.669,195379.0
2016-10-28 15:25:00,14.11,14.16,14.1,14.15,327686.0,10.669,10.7068,10.6614,10.6992,327686.0
2016-10-28 15:30:00,14.14,14.15,14.1,14.12,266038.0,10.6916,10.6992,10.6614,10.6765,266038.0
2016-10-28 15:35:00,14.12,14.12,14.1,14.11,295766.0,10.6765,10.6765,10.6614,10.669,295766.0
2016-10-28 15:40:00,14.11,14.13,14.1,14.13,368568.0,10.669,10.6841,10.6614,10.6841,368568.0
2016-10-28 15:45:00,14.13,14.17,14.12,14.13,1047578.0,10.6841,10.7143,10.6765,10.6841,1047578.0
2016-10-28 15:50:00,14.13,14.14,14.1,14.1,549112.0,10.6841,10.6916,10.6614,10.6614,549112.0
2016-10-28 15:55:00,14.1,14.12,14.09,14.1,845610.0,10.6614,10.6765,10.6538,10.6614,845610.0
2016-10-31 09:30:00,14.13,14.14,14.06,14.08,202601.0,10.6841,10.6916,10.6311,10.6463,202601.0
2016-10-31 09:35:00,14.09,14.12,14.07,14.09,50758.0,10.6538,10.6765,10.6387,10.6538,50758.0
2016-10-31 09:40:00,14.08,14.09,14.06,14.08,42462.0,10.6463,10.6538,10.6311,10.6463,42462.0
2016-10-31 09:45:00,14.09,14.14,14.06,14.13,69737.0,10.6538,10.6916,10.6311,10.6841,69737.0
2016-10-31 09:50:00,14.13,14.13,14.09,14.11,141273.0,10.6841,10.6841,10.6538,10.669,141273.0
2016-10-31 09:55:00,14.11,14.12,14.08,14.09,81832.0,10.669,10.6765,10.6463,10.6538,81832.0
2016-10-31 10:00:00,14.08,14.1,14.06,14.06,45986.0,10.6463,10.6614,10.6311,10.6311,45986.0
2016-10-31 10:05:00,14.07,14.07,14.04,14.05,57617.0,10.6387,10.6387,10.616,10.6236,57617.0
2016-10-31 10:10:00,14.05,14.06,14.03,14.05,101996.0,10.6236,10.6311,10.6085,10.6236,101996.0
2016-10-31 10:15:00,14.06,14.1,14.05,14.08,56011.0,10.6311,10.6614,10.6236,10.6463,56011.0
2016-10-31 10:20:00,14.09,14.09,14.06,14.06,55885.0,10.6538,10.6538,10.6311,10.6311,55885.0
2016-10-31 10:25:00,14.06,14.08,14.06,14.08,41791.0,10.6311,10.6463,10.6311,10.6463,41791.0
2016-10-31 10:30:00,14.08,14.09,14.04,14.04,71917.0,10.6463,10.6538,10.616,10.616,71917.0
2016-10-31 10:35:00,14.05,14.08,14.04,14.08,83262.0,10.6236,10.6463,10.616,10.6463,83262.0
2016-10-31 10:40:00,14.08,14.09,14.05,14.07,80088.0,10.6463,10.6538,10.6236,10.6387,80088.0
2016-10-31 10:45:00,14.07,14.1,14.06,14.1,56900.0,10.6387,10.6614,10.6311,10.6614,56900.0
2016-10-31 10:50:00,14.1,14.13,14.09,14.13,82483.0,10.6614,10.6841,10.6538,10.6841,82483.0
2016-10-31 10:55:00,14.13,14.13,14.09,14.09,40585.0,10.6841,10.6841,10.6538,10.6538,40585.0
2016-10-31 11:00:00,14.09,14.11,14.08,14.11,37282.0,10.6538,10.669,10.6463,10.669,37282.0
2016-10-31 11:05:00,14.1,14.13,14.1,14.11,69769.0,10.6614,10.6841,10.6614,10.669,69769.0
2016-10-31 11:10:00,14.12,14.12,14.11,14.12,58685.0,10.6765,10.6765,10.669,10.6765,58685.0
2016-10-31 11:15:00,14.12,14.14,14.11,14.14,42655.0,10.6765,10.6916,10.669,10.6916,42655.0
2016-10-31 11:20:00,14.14,14.14,14.12,14.13,124224.0,10.6916,10.6916,10.6765,10.6841,124224.0
2016-10-31 11:25:00,14.13,14.17,14.12,14.17,80235.0,10.6841,10.7143,10.6765,10.7143,80235.0
2016-10-31 11:30:00,14.17,14.18,14.16,14.16,53777.0,10.7143,10.7219,10.7068,10.7068,53777.0
2016-10-31 11:35:00,14.16,14.17,14.14,14.15,40504.0,10.7068,10.7143,10.6916,10.6992,40504.0
2016-10-31 11:40:00,14.15,14.16,14.14,14.16,74577.0,10.6992,10.7068,10.6916,10.7068,74577.0
2016-10-31 11:45:00,14.16,14.18,14.15,14.18,78467.0,10.7068,10.7219,10.6992,10.7219,78467.0
2016-10-31 11:50:00,14.18,14.18,14.17,14.18,20329.0,10.7219,10.7219,10.7143,10.7219,20329.0
2016-10-31 11:55:00,14.17,14.2,14.17,14.19,85802.0,10.7143,10.737,10.7143,10.7294,85802.0
2016-10-31 12:00:00,14.2,14.21,14.18,14.2,507524.0,10.737,10.7446,10.7219,10.737,507524.0
2016-10-31 12:05:00,14.2,14.21,14.2,14.21,20270.0,10.737,10.7446,10.737,10.7446,20270.0
2016-10-31 12:10:00,14.21,14.21,14.2,14.2,17716.0,10.7446,10.7446,10.737,10.737,17716.0
2016-10-31 12:15:00,14.21,14.21,14.2,14.21,29138.0,10.7446,10.7446,10.737,10.7446,29138.0
2016-10-31 12:20:00,14.21,14.21,14.2,14.2,159442.0,10.7446,10.7446,10.737,10.737,159442.0
2016-10-31 12:25:00,14.2,14.23,14.2,14.23,79745.0,10.737,10.7597,10.737,10.7597,79745.0
2016-10-31 12:30:00,14.22,14.25,14.22,14.25,125540.0,10.7521,10.7748,10.7521,10.7748,125540.0
2016-10-31 12:35:00,14.25,14.27,14.24,14.26,127593.0,10.7748,10.7899,10.7673,10.7824,127593.0
2016-10-31 12:40:00,14.27,14.28,14.25,14.27,51010.0,10.7899,10.7975,10.7748,10.7899,51010.0
2016-10-31 12:45:00,14.27,14.27,14.24,14.25,42491.0,10.7899,10.7899,10.7673,10.7748,42491.0
2016-10-31 12:50:00,14.25,14.25,14.23,14.24,35860.0,10.7748,10.7748,10.7597,10.7673,35860.0
2016-10-31 12:55:00,14.24,14.27,14.23,14.27,72434.0,10.7673,10.7899,10.7597,10.7899,72434.0
2016-10-31 13:00:00,14.27,14.27,14.26,14.27,45044.0,10.7899,10.7899,10.7824,10.7899,45044.0
2016-10-31 13:05:00,14.27,14.28,14.26,14.28,278179.0,10.7899,10.7975,10.7824,10.7975,278179.0
2016-10-31 13:10:00,14.28,14.31,14.27,14.31,378714.0,10.7975,10.8202,10.7899,10.8202,378714.0
2016-10-31 13:15:00,14.31,14.31,14.28,14.28,63603.0,10.8202,10.8202,10.7975,10.7975,63603.0
2016-10-31 13:20:00,14.29,14.32,14.29,14.31,132566.0,10.8051,10.8277,10.8051,10.8202,132566.0
2016-10-31 13:25:00,14.3,14.31,14.3,14.3,38794.0,10.8126,10.8202,10.8126,10.8126,38794.0
2016-10-31 13:30:00,14.3,14.32,14.3,14.32,81414.0,10.8126,10.8277,10.8126,10.8277,81414.0
2016-10-31 13:35:00,14.32,14.32,14.3,14.31,253583.0,10.8277,10.8277,10.8126,10.8202,253583.0
2016-10-31 13:40:00,14.3,14.33,14.3,14.33,88510.0,10.8126,10.8353,10.8126,10.8353,88510.0
2016-10-31 13:45:00,14.33,14.33,14.31,14.31,66575.0,10.8353,10.8353,10.8202,10.8202,66575.0
2016-10-31 13:50:00,14.31,14.32,14.3,14.31,77351.0,10.8202,10.8277,10.8126,10.8202,77351.0
2016-10-31 13:55:00,14.31,14.31,14.3,14.31,79409.0,10.8202,10.8202,10.8126,10.8202,79409.0
2016-10-31 14:00:00,14.31,14.31,14.3,14.3,56478.0,10.8202,10.8202,10.8126,10.8126,56478.0
2016-10-31 14:05:00,14.31,14.33,14.3,14.32,168873.0,10.8202,10.8353,10.8126,10.8277,168873.0
2016-10-31 14:10:00,14.33,14.33,14.31,14.31,125804.0,10.8353,10.8353,10.8202,10.8202,125804.0
2016-10-31 14:15:00,14.32,14.34,14.31,14.33,134300.0,10.8277,10.8429,10.8202,10.8353,134300.0
2016-10-31 14:20:00,14.33,14.34,14.32,14.33,139651.0,10.8353,10.8429,10.8277,10.8353,139651.0
2016-10-31 14:25:00,14.33,14.34,14.32,14.34,95537.0,10.8353,10.8429,10.8277,10.8429,95537.0
2016-10-31 14:30:00,14.33,14.37,14.33,14.37,129823.0,10.8353,10.8655,10.8353,10.8655,129823.0
2016-10-31 14:35:00,14.37,14.37,14.36,14.37,505160.0,10.8655,10.8655,10.858,10.8655,505160.0
2016-10-31 14:40:00,14.37,14.37,14.35,14.37,255552.0,10.8655,10.8655,10.8504,10.8655,255552.0
2016-10-31 14:45:00,14.37,14.37,14.36,14.37,46965.0,10.8655,10.8655,10.858,10.8655,46965.0
2016-10-31 14:50:00,14.37,14.39,14.36,14.39,193123.0,10.8655,10.8807,10.858,10.8807,193123.0
2016-10-31 14:55:00,14.39,14.41,14.38,14.4,296499.0,10.8807,10.8958,10.8731,10.8882,296499.0
2016-10-31 15:00:00,14.4,14.43,14.39,14.43,230721.0,10.8882,10.9109,10.8807,10.9109,230721.0
2016-10-31 15:05:00,14.43,14.45,14.42,14.45,181856.0,10.9109,10.926,10.9034,10.926,181856.0
2016-10-31 15:10:00,14.45,14.45,14.41,14.41,276062.0,10.926,10.926,10.8958,10.8958,276062.0
2016-10-31 15:15:00,14.41,14.44,14.41,14.41,342690.0,10.8958,10.9185,10.8958,10.8958,342690.0
2016-10-31 15:20:00,14.41,14.41,14.36,14.37,164099.0,10.8958,10.8958,10.858,10.8655,164099.0
2016-10-31 15:25:00,14.38,14.45,14.37,14.45,900831.0,10.8731,10.926,10.8655,10.926,900831.0
2016-10-31 15:30:00,14.45,14.46,14.44,14.45,357315.0,10.926,10.9336,10.9185,10.926,357315.0
2016-10-31 15:35:00,14.45,14.46,14.44,14.46,299372.0,10.926,10.9336,10.9185,10.9336,299372.0
2016-10-31 15:40:00,14.46,14.49,14.45,14.46,723697.0,10.9336,10.9563,10.926,10.9336,723697.0
2016-10-31 15:45:00,14.47,14.49,14.46,14.48,922429.0,10.9412,10.9563,10.9336,10.9487,922429.0
2016-10-31 15:50:00,14.48,14.48,14.46,14.48,1327147.0,10.9487,10.9487,10.9336,10.9487,1327147.0
2016-10-31 15:55:00,14.48,14.49,14.47,14.49,1650067.0,10.9487,10.9563,10.9412,10.9563,1650067.0
2016-11-01 09:30:00,14.51,14.55,14.5,14.52,279459.0,10.9714,11.0017,10.9638,10.979,279459.0
2016-11-01 09:35:00,14.52,14.56,14.5,14.5,266509.0,10.979,11.0092,10.9638,10.9638,266509.0
2016-11-01 09:40:00,14.5,14.52,14.49,14.5,365524.0,10.9638,10.979,10.9563,10.9638,365524.0
2016-11-01 09:45:00,14.5,14.51,14.48,14.49,349737.0,10.9638,10.9714,10.9487,10.9563,349737.0
2016-11-01 09:50:00,14.49,14.51,14.47,14.49,333450.0,10.9563,10.9714,10.9412,10.9563,333450.0
2016-11-01 09:55:00,14.49,14.51,14.49,14.5,224512.0,10.9563,10.9714,10.9563,10.9638,224512.0
2016-11-01 10:00:00,14.51,14.51,14.45,14.45,513459.0,10.9714,10.9714,10.926,10.926,513459.0
2016-11-01 10:05:00,14.45,14.48,14.44,14.44,233910.0,10.926,10.9487,10.9185,10.9185,233910.0
2016-11-01 10:10:00,14.44,14.45,14.37,14.38,341537.0,10.9185,10.926,10.8655,10.8731,341537.0
2016-11-01 10:15:00,14.38,14.45,14.38,14.42,648634.0,10.8731,10.926,10.8731,10.9034,648634.0
2016-11-01 10:20:00,14.42,14.47,14.42,14.46,248223.0,10.9034,10.9412,10.9034,10.9336,248223.0
2016-11-01 10:25:00,14.46,14.49,14.46,14.46,204954.0,10.9336,10.9563,10.9336,10.9336,204954.0
2016-11-01 10:30:00,14.46,14.46,14.42,14.44,216981.0,10.9336,10.9336,10.9034,10.9185,216981.0
2016-11-01 10:35:00,14.44,14.45,14.4,14.4,271879.0,10.9185,10.926,10.8882,10.8882,271879.0
2016-11-01 10:40:00,14.4,14.41,14.38,14.4,464433.0,10.8882,10.8958,10.8731,10.8882,464433.0
2016-11-01 10:45:00,14.4,14.42,14.38,14.42,541189.0,10.8882,10.9034,10.8731,10.9034,541189.0
2016-11-01 10:50:00,14.42,14.43,14.41,14.42,319927.0,10.9034,10.9109,10.8958,10.9034,319927.0
2016-11-01 10:55:00,14.42,14.51,14.42,14.5,381889.0,10.9034,10.9714,10.9034,10.9638,381889.0
2016-11-01 11:00:00,14.5,14.5,14.44,14.44,313332.0,10.9638,10.9638,10.9185,10.9185,313332.0
2016-11-01 11:05:00,14.44,14.49,14.44,14.47,402122.0,10.9185,10.9563,10.9185,10.9412,402122.0
2016-11-01 11:10:00,14.47,14.48,14.44,14.45,175504.0,10.9412,10.9487,10.9185,10.926,175504.0
2016-11-01 11:15:00,14.45,14.48,14.43,14.46,264698.0,10.926,10.9487,10.9109,10.9336,264698.0
2016-11-01 11:20:00,14.46,14.46,14.4,14.41,198896.0,10.9336,10.9336,10.8882,10.8958,198896.0
2016-11-01 11:25:00,14.41,14.5,14.41,14.48,403265.0,10.8958,10.9638,10.8958,10.9487,403265.0
2016-11-01 11:30:00,14.48,14.48,14.44,14.46,176588.0,10.9487,10.9487,10.9185,10.9336,176588.0
2016-11-01 11:35:00,14.46,14.48,14.45,14.46,195167.0,10.9336,10.9487,10.926,10.9336,195167.0
2016-11-01 11:40:00,14.46,14.47,14.43,14.46,224852.0,10.9336,10.9412,10.9109,10.9336,224852.0
2016-11-01 11:45:00,14.46,14.47,14.45,14.45,105357.0,10.9336,10.9412,10.926,10.926,105357.0
2016-11-01 11:50:00,14.45,14.47,14.44,14.45,246748.0,10.926,10.9412,10.9185,10.926,246748.0
2016-11-01 11:55:00,14.45,14.46,14.42,14.44,219539.0,10.926,10.9336,10.9034,10.9185,219539.0
2016-11-01 12:00:00,14.44,14.46,14.44,14.46,329511.0,10.9185,10.9336,10.9185,10.9336,329511.0
2016-11-01 12:05:00,14.45,14.46,14.4,14.41,115033.0,10.926,10.9336,10.8882,10.8958,115033.0
2016-11-01 12:10:00,14.41,14.42,14.35,14.36,491107.0,10.8958,10.9034,10.8504,10.858,491107.0
2016-11-01 12:15:00,14.35,14.37,14.33,14.35,1067108.0,10.8504,10.8655,10.8353,10.8504,1067108.0
2016-11-01 12:20:00,14.36,14.37,14.32,14.32,432387.0,10.858,10.8655,10.8277,10.8277,432387.0
2016-11-01 12:25:00,14.32,14.34,14.3,14.32,196003.0,10.8277,10.8429,10.8126,10.8277,196003.0
2016-11-01 12:30:00,14.31,14.35,14.3,14.35,107588.0,10.8202,10.8504,10.8126,10.8504,107588.0
2016-11-01 12:35:00,14.34,14.35,14.3,14.31,105628.0,10.8429,10.8504,10.8126,10.8202,105628.0
2016-11-01 12:40:00,14.31,14.32,14.29,14.31,128600.0,10.8202,10.8277,10.8051,10.8202,128600.0
2016-11-01 12:45:00,14.31,14.33,14.3,14.33,224094.0,10.8202,10.8353,10.8126,10.8353,224094.0
2016-11-01 12:50:00,14.33,14.35,14.31,14.33,268201.0,10.8353,10.8504,10.8202,10.8353,268201.0
2016-11-01 12:55:00,14.33,14.34,14.31,14.31,83093.0,10.8353,10.8429,10.8202,10.8202,83093.0
2016-11-01 13:00:00,14.31,14.33,14.3,14.31,182421.0,10.8202,10.8353,10.8126,10.8202,182421.0
2016-11-01 13:05:00,14.31,14.32,14.31,14.31,29927.0,10.8202,10.8277,10.8202,10.8202,29927.0
2016-11-01 13:10:00,14.31,14.36,14.31,14.33,265711.0,10.8202,10.858,10.8202,10.8353,265711.0
2016-11-01 13:15:00,14.33,14.33,14.3,14.3,153603.0,10.8353,10.8353,10.8126,10.8126,153603.0
2016-11-01 13:20:00,14.31,14.31,14.25,14.25,103374.0,10.8202,10.8202,10.7748,10.7748,103374.0
2016-11-01 13:25:00,14.26,14.28,14.25,14.27,108962.0,10.7824,10.7975,10.7748,10.7899,108962.0
2016-11-01 13:30:00,14.27,14.27,14.23,14.23,137079.0,10.7899,10.7899,10.7597,10.7597,137079.0
2016-11-01 13:35:00,14.24,14.24,14.2,14.24,153042.0,10.7673,10.7673,10.737,10.7673,153042.0
2016-11-01 13:40:00,14.23,14.26,14.2,14.2,171351.0,10.7597,10.7824,10.737,10.737,171351.0
2016-11-01 13:45:00,14.21,14.22,14.16,14.21,682350.0,10.7446,10.7521,10.7068,10.7446,682350.0
2016-11-01 13:50:00,14.21,14.22,14.2,14.21,177007.0,10.7446,10.7521,10.737,10.7446,177007.0
2016-11-01 13:55:00,14.21,14.24,14.2,14.24,140339.0,10.7446,10.7673,10.737,10.7673,140339.0
2016-11-01 14:00:00,14.24,14.25,14.21,14.23,213945.0,10.7673,10.7748,10.7446,10.7597,213945.0
2016-11-01 14:05:00,14.23,14.23,14.19,14.19,132720.0,10.7597,10.7597,10.7294,10.7294,132720.0
2016-11-01 14:10:00,14.2,14.21,14.16,14.16,137381.0,10.737,10.7446,10.7068,10.7068,137381.0
2016-11-01 14:15:00,14.16,14.17,14.12,14.14,260038.0,10.7068,10.7143,10.6765,10.6916,260038.0
2016-11-01 14:20:00,14.14,14.21,14.13,14.21,311937.0,10.6916,10.7446,10.6841,10.7446,311937.0
2016-11-01 14:25:00,14.2,14.3,14.19,14.28,841929.0,10.737,10.8126,10.7294,10.7975,841929.0
2016-11-01 14:30:00,14.27,14.31,14.25,14.31,223688.0,10.7899,10.8202,10.7748,10.8202,223688.0
2016-11-01 14:35:00,14.3,14.34,14.29,14.3,170073.0,10.8126,10.8429,10.8051,10.8126,170073.0
2016-11-01 14:40:00,14.29,14.3,14.24,14.27,211783.0,10.8051,10.8126,10.7673,10.7899,211783.0
2016-11-01 14:45:00,14.28,14.28,14.25,14.27,191915.0,10.7975,10.7975,10.7748,10.7899,191915.0
2016-11-01 14:50:00,14.27,14.33,14.26,14.32,216234.0,10.7899,10.8353,10.7824,10.8277,216234.0
2016-11-01 14:55:00,14.32,14.33,14.29,14.29,246547.0,10.8277,10.8353,10.8051,10.8051,246547.0
2016-11-01 15:00:00,14.29,14.32,14.26,14.29,310661.0,10.8051,10.8277,10.7824,10.8051,310661.0
2016-11-01 15:05:00,14.29,14.3,14.25,14.25,134430.0,10.8051,10.8126,10.7748,10.7748,134430.0
2016-11-01 15:10:00,14.25,14.29,14.25,14.27,266882.0,10.7748,10.8051,10.7748,10.7899,266882.0
2016-11-01 15:15:00,14.27,14.34,14.26,14.34,208092.0,10.7899,10.8429,10.7824,10.8429,208092.0
2016-11-01 15:20:00,14.34,14.34,14.29,14.29,143736.0,10.8429,10.8429,10.8051,10.8051,143736.0
2016-11-01 15:25:00,14.29,14.36,14.29,14.36,327868.0,10.8051,10.858,10.8051,10.858,327868.0
2016-11-01 15:30:00,14.35,14.38,14.32,14.37,1073929.0,10.8504,10.8731,10.8277,10.8655,1073929.0
2016-11-01 15:35:00,14.38,14.4,14.35,14.36,823499.0,10.8731,10.8882,10.8504,10.858,823499.0
2016-11-01 15:40:00,14.36,14.39,14.35,14.39,591883.0,10.858,10.8807,10.8504,10.8807,591883.0
2016-11-01 15:45:00,14.39,14.43,14.35,14.37,653353.0,10.8807,10.9109,10.8504,10.8655,653353.0
2016-11-01 15:50:00,14.37,14.38,14.33,14.36,864671.0,10.8655,10.8731,10.8353,10.858,864671.0
2016-11-01 15:55:00,14.36,14.38,14.34,14.35,665733.0,10.858,10.8731,10.8429,10.8504,665733.0
2016-11-02 09:30:00,14.28,14.38,14.28,14.38,219848.0,10.7975,10.8731,10.7975,10.8731,219848.0
2016-11-02 09:35:00,14.38,14.54,14.38,14.53,190651.0,10.8731,10.9941,10.8731,10.9865,190651.0
2016-11-02 09:40:00,14.53,14.55,14.5,14.51,155179.0,10.9865,11.0017,10.9638,10.9714,155179.0
2016-11-02 09:45:00,14.51,14.53,14.5,14.5,101491.0,10.9714,10.9865,10.9638,10.9638,101491.0
2016-11-02 09:50:00,14.5,14.54,14.5,14.51,93367.0,10.9638,10.9941,10.9638,10.9714,93367.0
2016-11-02 09:55:00,14.5,14.54,14.5,14.52,101276.0,10.9638,10.9941,10.9638,10.979,101276.0
2016-11-02 10:00:00,14.53,14.55,14.49,14.52,226891.0,10.9865,11.0017,10.9563,10.979,226891.0
2016-11-02 10:05:00,14.52,14.52,14.5,14.51,78845.0,10.979,10.979,10.9638,10.9714,78845.0
2016-11-02 10:10:00,14.51,14.54,14.5,14.54,186175.0,10.9714,10.9941,10.9638,10.9941,186175.0
2016-11-02 10:15:00,14.54,14.56,14.51,14.53,191445.0,10.9941,11.0092,10.9714,10.9865,191445.0
2016-11-02 10:20:00,14.53,14.55,14.51,14.52,458973.0,10.9865,11.0017,10.9714,10.979,458973.0
2016-11-02 10:25:00,14.51,14.55,14.51,14.54,238646.0,10.9714,11.0017,10.9714,10.9941,238646.0
2016-11-02 10:30:00,14.54,14.57,14.54,14.56,196298.0,10.9941,11.0168,10.9941,11.0092,196298.0
2016-11-02 10:35:00,14.57,14.65,14.56,14.65,237869.0,11.0168,11.0773,11.0092,11.0773,237869.0
2016-11-02 10:40:00,14.64,14.68,14.63,14.65,571331.0,11.0697,11.0999,11.0621,11.0773,571331.0
2016-11-02 10:45:00,14.65,14.72,14.64,14.71,286437.0,11.0773,11.1302,11.0697,11.1226,286437.0
2016-11-02 10:50:00,14.71,14.73,14.63,14.64,350457.0,11.1226,11.1378,11.0621,11.0697,350457.0
2016-11-02 10:55:00,14.63,14.64,14.57,14.57,275370.0,11.0621,11.0697,11.0168,11.0168,275370.0
2016-11-02 11:00:00,14.57,14.61,14.57,14.59,169463.0,11.0168,11.047,11.0168,11.0319,169463.0
2016-11-02 11:05:00,14.58,14.59,14.57,14.57,184290.0,11.0243,11.0319,11.0168,11.0168,184290.0
2016-11-02 11:10:00,14.57,14.59,14.56,14.59,245717.0,11.0168,11.0319,11.0092,11.0319,245717.0
2016-11-02 11:15:00,14.59,14.67,14.58,14.65,591249.0,11.0319,11.0924,11.0243,11.0773,591249.0
2016-11-02 11:20:00,14.65,14.7,14.64,14.7,237570.0,11.0773,11.1151,11.0697,11.1151,237570.0
2016-11-02 11:25:00,14.7,14.72,14.63,14.69,646017.0,11.1151,11.1302,11.0621,11.1075,646017.0
2016-11-02 11:30:00,14.69,14.69,14.67,14.68,189830.0,11.1075,11.1075,11.0924,11.0999,189830.0
2016-11-02 11:35:00,14.68,14.69,14.66,14.68,152673.0,11.0999,11.1075,11.0848,11.0999,152673.0
2016-11-02 11:40:00,14.68,14.7,14.67,14.69,197306.0,11.0999,11.1151,11.0924,11.1075,197306.0
2016-11-02 11:45:00,14.69,14.75,14.68,14.75,278791.0,11.1075,11.1529,11.0999,11.1529,278791.0
2016-11-02 11:50:00,14.75,14.75,14.71,14.74,227693.0,11.1529,11.1529,11.1226,11.1453,227693.0
2016-11-02 11:55:00,14.74,14.77,14.73,14.77,234490.0,11.1453,11.168,11.1378,11.168,234490.0
2016-11-02 12:00:00,14.77,14.79,14.71,14.76,682630.0,11.168,11.1831,11.1226,11.1604,682630.0
2016-11-02 12:05:00,14.76,14.78,14.73,14.78,729199.0,11.1604,11.1756,11.1378,11.1756,729199.0
2016-11-02 12:10:00,14.78,14.8,14.77,14.78,251753.0,11.1756,11.1907,11.168,11.1756,251753.0
2016-11-02 12:15:00,14.78,14.8,14.75,14.8,204717.0,11.1756,11.1907,11.1529,11.1907,204717.0
2016-11-02 12:20:00,14.8,14.82,14.77,14.78,499376.0,11.1907,11.2058,11.168,11.1756,499376.0
2016-11-02 12:25:00,14.79,14.79,14.73,14.78,441681.0,11.1831,11.1831,11.1378,11.1756,441681.0
2016-11-02 12:30:00,14.78,14.8,14.76,14.77,464005.0,11.1756,11.1907,11.1604,11.168,464005.0
2016-11-02 12:35:00,14.77,14.79,14.77,14.79,165688.0,11.168,11.1831,11.168,11.1831,165688.0
2016-11-02 12:40:00,14.79,14.79,14.75,14.79,198709.0,11.1831,11.1831,11.1529,11.1831,198709.0
2016-11-02 12:45:00,14.79,14.8,14.78,14.79,141839.0,11.1831,11.1907,11.1756,11.1831,141839.0
2016-11-02 12:50:00,14.79,14.81,14.78,14.81,123515.0,11.1831,11.1982,11.1756,11.1982,123515.0
2016-11-02 12:55:00,14.81,14.83,14.8,14.81,414535.0,11.1982,11.2134,11.1907,11.1982,414535.0
2016-11-02 13:00:00,14.8,14.83,14.75,14.75,125517.0,11.1907,11.2134,11.1529,11.1529,125517.0
2016-11-02 13:05:00,14.75,14.76,14.72,14.72,98129.0,11.1529,11.1604,11.1302,11.1302,98129.0
2016-11-02 13:10:00,14.71,14.72,14.67,14.68,111556.0,11.1226,11.1302,11.0924,11.0999,111556.0
2016-11-02 13:15:00,14.67,14.68,14.64,14.66,155684.0,11.0924,11.0999,11.0697,11.0848,155684.0
2016-11-02 13:20:00,14.66,14.68,14.65,14.67,188159.0,11.0848,11.0999,11.0773,11.0924,188159.0
2016-11-02 13:25:00,14.67,14.69,14.66,14.69,54623.0,11.0924,11.1075,11.0848,11.1075,54623.0
2016-11-02 13:30:00,14.69,14.71,14.67,14.68,98212.0,11.1075,11.1226,11.0924,11.0999,98212.0
2016-11-02 13:35:00,14.68,14.68,14.65,14.65,44223.0,11.0999,11.0999,11.0773,11.0773,44223.0
2016-11-02 13:40:00,14.65,14.68,14.65,14.68,86391.0,11.0773,11.0999,11.0773,11.0999,86391.0
2016-11-02 13:45:00,14.68,14.69,14.63,14.64,81697.0,11.0999,11.1075,11.0621,11.0697,81697.0
2016-11-02 13:50:00,14.64,14.66,14.63,14.66,72050.0,11.0697,11.0848,11.0621,11.0848,72050.0
2016-11-02 13:55:00,14.66,14.71,14.65,14.66,177478.0,11.0848,11.1226,11.0773,11.0848,177478.0
2016-11-02 14:00:00,14.66,14.69,14.62,14.66,164999.0,11.0848,11.1075,11.0546,11.0848,164999.0
2016-11-02 14:05:00,14.66,14.66,14.58,14.61,263646.0,11.0848,11.0848,11.0243,11.047,263646.0
2016-11-02 14:10:00,14.61,14.69,14.6,14.66,245841.0,11.047,11.1075,11.0395,11.0848,245841.0
2016-11-02 14:15:00,14.66,14.71,14.64,14.7,277579.0,11.0848,11.1226,11.0697,11.1151,277579.0
2016-11-02 14:20:00,14.7,14.75,14.69,14.75,215945.0,11.1151,11.1529,11.1075,11.1529,215945.0
2016-11-02 14:25:00,14.75,14.77,14.7,14.72,232949.0,11.1529,11.168,11.1151,11.1302,232949.0
2016-11-02 14:30:00,14.71,14.73,14.69,14.72,145860.0,11.1226,11.1378,11.1075,11.1302,145860.0
2016-11-02 14:35:00,14.72,14.75,14.71,14.72,173421.0,11.1302,11.1529,11.1226,11.1302,173421.0
2016-11-02 14:40:00,14.73,14.74,14.7,14.71,116888.0,11.1378,11.1453,11.1151,11.1226,116888.0
2016-11-02 14:45:00,14.71,14.74,14.67,14.68,234673.0,11.1226,11.1453,11.0924,11.0999,234673.0
2016-11-02 14:50:00,14.68,14.7,14.64,14.68,161299.0,11.0999,11.1151,11.0697,11.0999,161299.0
2016-11-02 14:55:00,14.67,14.71,14.66,14.7,128855.0,11.0924,11.1226,11.0848,11.1151,128855.0
2016-11-02 15:00:00,14.69,14.72,14.67,14.72,155249.0,11.1075,11.1302,11.0924,11.1302,155249.0
2016-11-02 15:05:00,14.72,14.73,14.69,14.7,151248.0,11.1302,11.1378,11.1075,11.1151,151248.0
2016-11-02 15:10:00,14.7,14.72,14.68,14.7,188315.0,11.1151,11.1302,11.0999,11.1151,188315.0
2016-11-02 15:15:00,14.7,14.7,14.68,14.69,156910.0,11.1151,11.1151,11.0999,11.1075,156910.0
2016-11-02 15:20:00,14.69,14.73,14.68,14.73,217884.0,11.1075,11.1378,11.0999,11.1378,217884.0
2016-11-02 15:25:00,14.73,14.74,14.72,14.73,150845.0,11.1378,11.1453,11.1302,11.1378,150845.0
2016-11-02 15:30:00,14.73,14.73,14.72,14.73,118689.0,11.1378,11.1378,11.1302,11.1378,118689.0
2016-11-02 15:35:00,14.73,14.73,14.67,14.67,365983.0,11.1378,11.1378,11.0924,11.0924,365983.0
2016-11-02 15:40:00,14.67,14.72,14.67,14.71,384166.0,11.0924,11.1302,11.0924,11.1226,384166.0
2016-11-02 15:45:00,14.71,14.73,14.68,14.72,523995.0,11.1226,11.1378,11.0999,11.1302,523995.0
2016-11-02 15:50:00,14.72,14.73,14.67,14.69,527743.0,11.1302,11.1378,11.0924,11.1075,527743.0
2016-11-02 15:55:00,14.69,14.69,14.65,14.65,1396424.0,11.1075,11.1075,11.0773,11.0773,1396424.0
2016-11-03 09:30:00,14.67,14.75,14.66,14.75,265045.0,11.0924,11.1529,11.0848,11.1529,265045.0
2016-11-03 09:35:00,14.75,14.8,14.73,14.79,146528.0,11.1529,11.1907,11.1378,11.1831,146528.0
2016-11-03 09:40:00,14.79,14.81,14.75,14.76,138444.0,11.1831,11.1982,11.1529,11.1604,138444.0
2016-11-03 09:45:00,14.76,14.82,14.75,14.82,124256.0,11.1604,11.2058,11.1529,11.2058,124256.0
2016-11-03 09:50:00,14.82,14.87,14.8,14.85,138565.0,11.2058,11.2436,11.1907,11.2285,138565.0
2016-11-03 09:55:00,14.85,14.87,14.83,14.85,234887.0,11.2285,11.2436,11.2134,11.2285,234887.0
2016-11-03 10:00:00,14.85,14.88,14.78,14.79,332127.0,11.2285,11.2512,11.1756,11.1831,332127.0
2016-11-03 10:05:00,14.8,14.81,14.74,14.74,125786.0,11.1907,11.1982,11.1453,11.1453,125786.0
2016-11-03 10:10:00,14.74,14.8,14.72,14.79,91763.0,11.1453,11.1907,11.1302,11.1831,91763.0
2016-11-03 10:15:00,14.78,14.78,14.68,14.68,210918.0,11.1756,11.1756,11.0999,11.0999,210918.0
2016-11-03 10:20:00,14.69,14.75,14.68,14.71,114188.0,11.1075,11.1529,11.0999,11.1226,114188.0
2016-11-03 10:25:00,14.71,14.76,14.7,14.72,115717.0,11.1226,11.1604,11.1151,11.1302,115717.0
2016-11-03 10:30:00,14.73,14.75,14.7,14.74,98766.0,11.1378,11.1529,11.1151,11.1453,98766.0
2016-11-03 10:35:00,14.75,14.76,14.71,14.72,110096.0,11.1529,11.1604,11.1226,11.1302,110096.0
2016-11-03 10:40:00,14.71,14.78,14.7,14.78,179971.0,11.1226,11.1756,11.1151,11.1756,179971.0
2016-11-03 10:45:00,14.78,14.8,14.75,14.79,81854.0,11.1756,11.1907,11.1529,11.1831,81854.0
2016-11-03 10:50:00,14.79,14.81,14.77,14.78,102170.0,11.1831,11.1982,11.168,11.1756,102170.0
2016-11-03 10:55:00,14.79,14.79,14.72,14.73,103269.0,11.1831,11.1831,11.1302,11.1378,103269.0
2016-11-03 11:00:00,14.73,14.74,14.69,14.73,229963.0,11.1378,11.1453,11.1075,11.1378,229963.0
2016-11-03 11:05:00,14.73,14.79,14.72,14.78,93336.0,11.1378,11.1831,11.1302,11.1756,93336.0
2016-11-03 11:10:00,14.78,14.81,14.77,14.81,66331.0,11.1756,11.1982,11.168,11.1982,66331.0
2016-11-03 11:15:00,14.81,14.81,14.76,14.78,132514.0,11.1982,11.1982,11.1604,11.1756,132514.0
2016-11-03 11:20:00,14.78,14.78,14.74,14.76,76568.0,11.1756,11.1756,11.1453,11.1604,76568.0
2016-11-03 11:25:00,14.76,14.77,14.74,14.75,92411.0,11.1604,11.168,11.1453,11.1529,92411.0
2016-11-03 11:30:00,14.75,14.77,14.72,14.77,113255.0,11.1529,11.168,11.1302,11.168,113255.0
2016-11-03 11:35:00,14.77,14.8,14.77,14.79,134785.0,11.168,11.1907,11.168,11.1831,134785.0
2016-11-03 11:40:00,14.79,14.81,14.77,14.77,61467.0,11.1831,11.1982,11.168,11.168,61467.0
2016-11-03 11:45:00,14.77,14.79,14.77,14.77,36966.0,11.168,11.1831,11.168,11.168,36966.0
2016-11-03 11:50:00,14.77,14.78,14.74,14.76,75454.0,11.168,11.1756,11.1453,11.1604,75454.0
2016-11-03 11:55:00,14.76,14.77,14.73,14.75,46915.0,11.1604,11.168,11.1378,11.1529,46915.0
2016-11-03 12:00:00,14.74,14.77,14.74,14.74,46951.0,11.1453,11.168,11.1453,11.1453,46951.0
2016-11-03 12:05:00,14.74,14.75,14.68,14.68,304670.0,11.1453,11.1529,11.0999,11.0999,304670.0
2016-11-03 12:10:00,14.68,14.71,14.67,14.69,83629.0,11.0999,11.1226,11.0924,11.1075,83629.0
2016-11-03 12:15:00,14.69,14.7,14.69,14.69,21349.0,11.1075,11.1151,11.1075,11.1075,21349.0
2016-11-03 12:20:00,14.69,14.7,14.67,14.7,172630.0,11.1075,11.1151,11.0924,11.1151,172630.0
2016-11-03 12:25:00,14.7,14.71,14.66,14.68,63645.0,11.1151,11.1226,11.0848,11.0999,63645.0
2016-11-03 12:30:00,14.68,14.69,14.65,14.65,74732.0,11.0999,11.1075,11.0773,11.0773,74732.0
2016-11-03 12:35:00,14.65,14.67,14.62,14.63,131480.0,11.0773,11.0924,11.0546,11.0621,131480.0
2016-11-03 12:40:00,14.64,14.67,14.61,14.64,259722.0,11.0697,11.0924,11.047,11.0697,259722.0
2016-11-03 12:45:00,14.64,14.68,14.63,14.67,206533.0,11.0697,11.0999,11.0621,11.0924,206533.0
2016-11-03 12:50:00,14.66,14.69,14.65,14.66,128332.0,11.0848,11.1075,11.0773,11.0848,128332.0
2016-11-03 12:55:00,14.66,14.67,14.64,14.67,65793.0,11.0848,11.0924,11.0697,11.0924,65793.0
2016-11-03 13:00:00,14.67,14.67,14.63,14.65,82786.0,11.0924,11.0924,11.0621,11.0773,82786.0
2016-11-03 13:05:00,14.65,14.66,14.63,14.65,176636.0,11.0773,11.0848,11.0621,11.0773,176636.0
2016-11-03 13:10:00,14.65,14.68,14.64,14.65,129043.0,11.0773,11.0999,11.0697,11.0773,129043.0
2016-11-03 13:15:00,14.64,14.66,14.63,14.65,53560.0,11.0697,11.0848,11.0621,11.0773,53560.0
2016-11-03 13:20:00,14.65,14.65,14.62,14.63,46828.0,11.0773,11.0773,11.0546,11.0621,46828.0
2016-11-03 13:25:00,14.64,14.67,14.63,14.65,83983.0,11.0697,11.0924,11.0621,11.0773,83983.0
2016-11-03 13:30:00,14.64,14.64,14.63,14.64,25060.0,11.0697,11.0697,11.0621,11.0697,25060.0
2016-11-03 13:35:00,14.64,14.64,14.62,14.62,42134.0,11.0697,11.0697,11.0546,11.0546,42134.0
2016-11-03 13:40:00,14.63,14.65,14.6,14.61,81557.0,11.0621,11.0773,11.0395,11.047,81557.0
2016-11-03 13:45:00,14.61,14.63,14.6,14.62,106417.0,11.047,11.0621,11.0395,11.0546,106417.0
2016-11-03 13:50:00,14.62,14.63,14.58,14.62,93596.0,11.0546,11.0621,11.0243,11.0546,93596.0
2016-11-03 13:55:00,14.62,14.63,14.58,14.6,57142.0,11.0546,11.0621,11.0243,11.0395,57142.0
2016-11-03 14:00:00,14.6,14.61,14.58,14.61,90253.0,11.0395,11.047,11.0243,11.047,90253.0
2016-11-03 14:05:00,14.61,14.61,14.59,14.6,44905.0,11.047,11.047,11.0319,11.0395,44905.0
2016-11-03 14:10:00,14.61,14.63,14.6,14.61,140902.0,11.047,11.0621,11.0395,11.047,140902.0
2016-11-03 14:15:00,14.61,14.63,14.59,14.6,92657.0,11.047,11.0621,11.0319,11.0395,92657.0
2016-11-03 14:20:00,14.59,14.61,14.58,14.61,40723.0,11.0319,11.047,11.0243,11.047,40723.0
2016-11-03 14:25:00,14.6,14.61,14.58,14.6,123852.0,11.0395,11.047,11.0243,11.0395,123852.0
2016-11-03 14:30:00,14.6,14.61,14.58,14.59,75530.0,11.0395,11.047,11.0243,11.0319,75530.0
2016-11-03 14:35:00,14.59,14.61,14.57,14.59,69337.0,11.0319,11.047,11.0168,11.0319,69337.0
2016-11-03 14:40:00,14.59,14.6,14.57,14.58,59633.0,11.0319,11.0395,11.0168,11.0243,59633.0
2016-11-03 14:45:00,14.58,14.59,14.55,14.58,108045.0,11.0243,11.0319,11.0017,11.0243,108045.0
2016-11-03 14:50:00,14.59,14.6,14.57,14.58,88588.0,11.0319,11.0395,11.0168,11.0243,88588.0
2016-11-03 14:55:00,14.58,14.6,14.57,14.59,73951.0,11.0243,11.0395,11.0168,11.0319,73951.0
2016-11-03 15:00:00,14.59,14.6,14.56,14.56,85844.0,11.0319,11.0395,11.0092,11.0092,85844.0
2016-11-03 15:05:00,14.56,14.58,14.54,14.58,121222.0,11.0092,11.0243,10.9941,11.0243,121222.0
2016-11-03 15:10:00,14.58,14.59,14.57,14.58,62550.0,11.0243,11.0319,11.0168,11.0243,62550.0
2016-11-03 15:15:00,14.58,14.59,14.55,14.55,132419.0,11.0243,11.0319,11.0017,11.0017,132419.0
2016-11-03 15:20:00,14.55,14.57,14.54,14.56,262646.0,11.0017,11.0168,10.9941,11.0092,262646.0
2016-11-03 15:25:00,14.56,14.57,14.54,14.55,178346.0,11.0092,11.0168,10.9941,11.0017,178346.0
2016-11-03 15:30:00,14.55,14.56,14.52,14.54,143814.0,11.0017,11.0092,10.979,10.9941,143814.0
2016-11-03 15:35:00,14.54,14.56,14.53,14.54,114812.0,10.9941,11.0092,10.9865,10.9941,114812.0
2016-11-03 15:40:00,14.54,14.55,14.51,14.52,259363.0,10.9941,11.0017,10.9714,10.979,259363.0
2016-11-03 15:45:00,14.52,14.55,14.52,14.52,217452.0,10.979,11.0017,10.979,10.979,217452.0
2016-11-03 15:50:00,14.53,14.53,14.52,14.52,132614.0,10.9865,10.9865,10.979,10.979,132614.0
2016-11-03 15:55:00,14.52,14.55,14.52,14.54,610763.0,10.979,11.0017,10.979,10.9941,610763.0
2016-11-04 09:30:00,14.5,14.52,14.44,14.44,295061.0,10.9638,10.979,10.9185,10.9185,295061.0
2016-11-04 09:35:00,14.44,14.49,14.43,14.49,203175.0,10.9185,10.9563,10.9109,10.9563,203175.0
2016-11-04 09:40:00,14.49,14.54,14.45,14.49,280327.0,10.9563,10.9941,10.926,10.9563,280327.0
2016-11-04 09:45:00,14.49,14.51,14.47,14.47,134667.0,10.9563,10.9714,10.9412,10.9412,134667.0
2016-11-04 09:50:00,14.47,14.54,14.46,14.53,152953.0,10.9412,10.9941,10.9336,10.9865,152953.0
2016-11-04 09:55:00,14.53,14.56,14.5,14.54,221704.0,10.9865,11.0092,10.9638,10.9941,221704.0
2016-11-04 10:00:00,14.54,14.58,14.54,14.58,127715.0,10.9941,11.0243,10.9941,11.0243,127715.0
2016-11-04 10:05:00,14.57,14.59,14.56,14.56,90666.0,11.0168,11.0319,11.0092,11.0092,90666.0
2016-11-04 10:10:00,14.56,14.6,14.56,14.56,110100.0,11.0092,11.0395,11.0092,11.0092,110100.0
2016-11-04 10:15:00,14.56,14.59,14.54,14.58,123033.0,11.0092,11.0319,10.9941,11.0243,123033.0
2016-11-04 10:20:00,14.58,14.6,14.57,14.59,90171.0,11.0243,11.0395,11.0168,11.0319,90171.0
2016-11-04 10:25:00,14.59,14.61,14.57,14.59,104886.0,11.0319,11.047,11.0168,11.0319,104886.0
2016-11-04 10:30:00,14.58,14.59,14.56,14.59,163403.0,11.0243,11.0319,11.0092,11.0319,163403.0
2016-11-04 10:35:00,14.59,14.61,14.58,14.61,94414.0,11.0319,11.047,11.0243,11.047,94414.0
2016-11-04 10:40:00,14.61,14.64,14.6,14.64,70857.0,11.047,11.0697,11.0395,11.0697,70857.0
2016-11-04 10:45:00,14.64,14.65,14.62,14.62,87450.0,11.0697,11.0773,11.0546,11.0546,87450.0
2016-11-04 10:50:00,14.63,14.68,14.62,14.68,114706.0,11.0621,11.0999,11.0546,11.0999,114706.0
2016-11-04 10:55:00,14.68,14.7,14.65,14.7,171582.0,11.0999,11.1151,11.0773,11.1151,171582.0
2016-11-04 11:00:00,14.7,14.76,14.69,14.76,118358.0,11.1151,11.1604,11.1075,11.1604,118358.0
2016-11-04 11:05:00,14.76,14.77,14.72,14.73,88123.0,11.1604,11.168,11.1302,11.1378,88123.0
2016-11-04 11:10:00,14.74,14.76,14.72,14.74,72680.0,11.1453,11.1604,11.1302,11.1453,72680.0
2016-11-04 11:15:00,14.75,14.76,14.72,14.75,76050.0,11.1529,11.1604,11.1302,11.1529,76050.0
2016-11-04 11:20:00,14.75,14.76,14.74,14.76,92661.0,11.1529,11.1604,11.1453,11.1604,92661.0
2016-11-04 11:25:00,14.76,14.79,14.75,14.79,138465.0,11.1604,11.1831,11.1529,11.1831,138465.0
2016-11-04 11:30:00,14.79,14.79,14.74,14.79,214019.0,11.1831,11.1831,11.1453,11.1831,214019.0
2016-11-04 11:35:00,14.79,14.8,14.77,14.79,193396.0,11.1831,11.1907,11.168,11.1831,193396.0
2016-11-04 11:40:00,14.79,14.83,14.78,14.83,221181.0,11.1831,11.2134,11.1756,11.2134,221181.0
2016-11-04 11:45:00,14.83,14.83,14.8,14.82,114938.0,11.2134,11.2134,11.1907,11.2058,114938.0
2016-11-04 11:50:00,14.82,14.83,14.8,14.83,89731.0,11.2058,11.2134,11.1907,11.2134,89731.0
2016-11-04 11:55:00,14.82,14.83,14.78,14.78,108768.0,11.2058,11.2134,11.1756,11.1756,108768.0
2016-11-04 12:00:00,14.78,14.84,14.77,14.84,121874.0,11.1756,11.2209,11.168,11.2209,121874.0
2016-11-04 12:05:00,14.84,14.87,14.83,14.83,98008.0,11.2209,11.2436,11.2134,11.2134,98008.0
2016-11-04 12:10:00,14.83,14.85,14.82,14.85,90683.0,11.2134,11.2285,11.2058,11.2285,90683.0
2016-11-04 12:15:00,14.85,14.89,14.84,14.89,117529.0,11.2285,11.2587,11.2209,11.2587,117529.0
2016-11-04 12:20:00,14.89,14.9,14.88,14.9,58359.0,11.2587,11.2663,11.2512,11.2663,58359.0
2016-11-04 12:25:00,14.9,14.93,14.89,14.93,165501.0,11.2663,11.289,11.2587,11.289,165501.0
2016-11-04 12:30:00,14.93,14.93,14.88,14.88,79024.0,11.289,11.289,11.2512,11.2512,79024.0
2016-11-04 12:35:00,14.88,14.89,14.88,14.88,52881.0,11.2512,11.2587,11.2512,11.2512,52881.0
2016-11-04 12:40:00,14.88,14.89,14.86,14.87,50391.0,11.2512,11.2587,11.2361,11.2436,50391.0
2016-11-04 12:45:00,14.87,14.89,14.86,14.89,72056.0,11.2436,11.2587,11.2361,11.2587,72056.0
2016-11-04 12:50:00,14.89,14.9,14.87,14.87,90874.0,11.2587,11.2663,11.2436,11.2436,90874.0
2016-11-04 12:55:00,14.87,14.89,14.86,14.88,53332.0,11.2436,11.2587,11.2361,11.2512,53332.0
2016-11-04 13:00:00,14.88,14.89,14.88,14.89,73956.0,11.2512,11.2587,11.2512,11.2587,73956.0
2016-11-04 13:05:00,14.89,14.89,14.85,14.87,85424.0,11.2587,11.2587,11.2285,11.2436,85424.0
2016-11-04 13:10:00,14.86,14.87,14.85,14.86,71481.0,11.2361,11.2436,11.2285,11.2361,71481.0
2016-11-04 13:15:00,14.86,14.88,14.86,14.88,96698.0,11.2361,11.2512,11.2361,11.2512,96698.0
2016-11-04 13:20:00,14.88,14.89,14.84,14.85,100185.0,11.2512,11.2587,11.2209,11.2285,100185.0
2016-11-04 13:25:00,14.85,14.85,14.82,14.83,53835.0,11.2285,11.2285,11.2058,11.2134,53835.0
2016-11-04 13:30:00,14.84,14.85,14.82,14.85,42044.0,11.2209,11.2285,11.2058,11.2285,42044.0
2016-11-04 13:35:00,14.85,14.86,14.84,14.86,36499.0,11.2285,11.2361,11.2209,11.2361,36499.0
2016-11-04 13:40:00,14.86,14.86,14.84,14.84,49408.0,11.2361,11.2361,11.2209,11.2209,49408.0
2016-11-04 13:45:00,14.85,14.85,14.83,14.84,49934.0,11.2285,11.2285,11.2134,11.2209,49934.0
2016-11-04 13:50:00,14.84,14.85,14.83,14.84,51828.0,11.2209,11.2285,11.2134,11.2209,51828.0
2016-11-04 13:55:00,14.85,14.85,14.84,14.85,15682.0,11.2285,11.2285,11.2209,11.2285,15682.0
2016-11-04 14:00:00,14.84,14.85,14.81,14.82,108406.0,11.2209,11.2285,11.1982,11.2058,108406.0
2016-11-04 14:05:00,14.82,14.84,14.82,14.84,37903.0,11.2058,11.2209,11.2058,11.2209,37903.0
2016-11-04 14:10:00,14.83,14.84,14.81,14.82,84144.0,11.2134,11.2209,11.1982,11.2058,84144.0
2016-11-04 14:15:00,14.82,14.84,14.81,14.84,88237.0,11.2058,11.2209,11.1982,11.2209,88237.0
2016-11-04 14:20:00,14.83,14.84,14.83,14.84,34180.0,11.2134,11.2209,11.2134,11.2209,34180.0
2016-11-04 14:25:00,14.83,14.84,14.8,14.81,101563.0,11.2134,11.2209,11.1907,11.1982,101563.0
2016-11-04 14:30:00,14.81,14.83,14.8,14.81,86344.0,11.1982,11.2134,11.1907,11.1982,86344.0
2016-11-04 14:35:00,14.81,14.82,14.78,14.79,117915.0,11.1982,11.2058,11.1756,11.1831,117915.0
2016-11-04 14:40:00,14.79,14.81,14.78,14.81,40934.0,11.1831,11.1982,11.1756,11.1982,40934.0
2016-11-04 14:45:00,14.81,14.82,14.79,14.79,110043.0,11.1982,11.2058,11.1831,11.1831,110043.0
2016-11-04 14:50:00,14.79,14.82,14.79,14.81,91828.0,11.1831,11.2058,11.1831,11.1982,91828.0
2016-11-04 14:55:00,14.81,14.82,14.79,14.81,119782.0,11.1982,11.2058,11.1831,11.1982,119782.0
2016-11-04 15:00:00,14.81,14.81,14.78,14.79,409741.0,11.1982,11.1982,11.1756,11.1831,409741.0
2016-11-04 15:05:00,14.79,14.79,14.75,14.76,126493.0,11.1831,11.1831,11.1529,11.1604,126493.0
2016-11-04 15:10:00,14.75,14.77,14.74,14.77,76741.0,11.1529,11.168,11.1453,11.168,76741.0
2016-11-04 15:15:00,14.77,14.79,14.76,14.78,187723.0,11.168,11.1831,11.1604,11.1756,187723.0
2016-11-04 15:20:00,14.78,14.79,14.77,14.78,92700.0,11.1756,11.1831,11.168,11.1756,92700.0
2016-11-04 15:25:00,14.78,14.79,14.77,14.77,134772.0,11.1756,11.1831,11.168,11.168,134772.0
2016-11-04 15:30:00,14.77,14.78,14.76,14.76,181713.0,11.168,11.1756,11.1604,11.1604,181713.0
2016-11-04 15:35:00,14.77,14.77,14.73,14.76,271503.0,11.168,11.168,11.1378,11.1604,271503.0
2016-11-04 15:40:00,14.75,14.77,14.75,14.77,255774.0,11.1529,11.168,11.1529,11.168,255774.0
2016-11-04 15:45:00,14.77,14.77,14.72,14.75,454509.0,11.168,11.168,11.1302,11.1529,454509.0
2016-11-04 15:50:00,14.75,14.76,14.71,14.75,376037.0,11.1529,11.1604,11.1226,11.1529,376037.0
2016-11-04 15:55:00,14.75,14.75,14.71,14.72,983686.0,11.1529,11.1529,11.1226,11.1302,983686.0
2016-11-07 09:30:00,14.9,14.94,14.89,14.92,210165.0,11.2663,11.2965,11.2587,11.2814,210165.0
2016-11-07 09:35:00,14.92,14.99,14.91,14.98,94009.0,11.2814,11.3343,11.2739,11.3268,94009.0
2016-11-07 09:40:00,14.99,15.02,14.98,15.0,142324.0,11.3343,11.357,11.3268,11.3419,142324.0
2016-11-07 09:45:00,15.0,15.01,14.96,14.96,61284.0,11.3419,11.3495,11.3117,11.3117,61284.0
2016-11-07 09:50:00,14.96,15.0,14.95,15.0,109660.0,11.3117,11.3419,11.3041,11.3419,109660.0
2016-11-07 09:55:00,15.0,15.0,14.97,14.99,118959.0,11.3419,11.3419,11.3192,11.3343,118959.0
2016-11-07 10:00:00,15.0,15.08,14.99,15.07,104641.0,11.3419,11.4024,11.3343,11.3948,104641.0
2016-11-07 10:05:00,15.06,15.07,15.03,15.06,88135.0,11.3873,11.3948,11.3646,11.3873,88135.0
2016-11-07 10:10:00,15.05,15.07,15.03,15.06,102211.0,11.3797,11.3948,11.3646,11.3873,102211.0
2016-11-07 10:15:00,15.06,15.07,15.05,15.07,32276.0,11.3873,11.3948,11.3797,11.3948,32276.0
2016-11-07 10:20:00,15.07,15.08,15.05,15.06,52106.0,11.3948,11.4024,11.3797,11.3873,52106.0
2016-11-07 10:25:00,15.07,15.08,15.05,15.08,37143.0,11.3948,11.4024,11.3797,11.4024,37143.0
2016-11-07 10:30:00,15.08,15.08,15.02,15.06,125966.0,11.4024,11.4024,11.357,11.3873,125966.0
2016-11-07 10:35:00,15.06,15.07,15.01,15.04,205402.0,11.3873,11.3948,11.3495,11.3722,205402.0
2016-11-07 10:40:00,15.04,15.05,15.02,15.04,106484.0,11.3722,11.3797,11.357,11.3722,106484.0
2016-11-07 10:45:00,15.04,15.06,15.02,15.05,90429.0,11.3722,11.3873,11.357,11.3797,90429.0
2016-11-07 10:50:00,15.05,15.07,15.03,15.04,134202.0,11.3797,11.3948,11.3646,11.3722,134202.0
2016-11-07 10:55:00,15.04,15.07,15.04,15.04,108234.0,11.3722,11.3948,11.3722,11.3722,108234.0
2016-11-07 11:00:00,15.04,15.1,15.04,15.09,112281.0,11.3722,11.4175,11.3722,11.41,112281.0
2016-11-07 11:05:00,15.09,15.12,15.08,15.1,107618.0,11.41,11.4326,11.4024,11.4175,107618.0
2016-11-07 11:10:00,15.11,15.15,15.1,15.14,90225.0,11.4251,11.4553,11.4175,11.4478,90225.0
2016-11-07 11:15:00,15.13,15.14,15.1,15.12,99733.0,11.4402,11.4478,11.4175,11.4326,99733.0
2016-11-07 11:20:00,15.11,15.12,15.08,15.08,54736.0,11.4251,11.4326,11.4024,11.4024,54736.0
2016-11-07 11:25:00,15.09,15.1,15.08,15.1,72271.0,11.41,11.4175,11.4024,11.4175,72271.0
2016-11-07 11:30:00,15.09,15.12,15.07,15.09,90795.0,11.41,11.4326,11.3948,11.41,90795.0
2016-11-07 11:35:00,15.09,15.12,15.07,15.1,60817.0,11.41,11.4326,11.3948,11.4175,60817.0
2016-11-07 11:40:00,15.11,15.12,15.08,15.09,117560.0,11.4251,11.4326,11.4024,11.41,117560.0
2016-11-07 11:45:00,15.09,15.1,15.07,15.08,78972.0,11.41,11.4175,11.3948,11.4024,78972.0
2016-11-07 11:50:00,15.08,15.09,15.08,15.09,34926.0,11.4024,11.41,11.4024,11.41,34926.0
2016-11-07 11:55:00,15.09,15.12,15.08,15.12,101256.0,11.41,11.4326,11.4024,11.4326,101256.0
2016-11-07 12:00:00,15.12,15.14,15.09,15.11,118202.0,11.4326,11.4478,11.41,11.4251,118202.0
2016-11-07 12:05:00,15.11,15.12,15.1,15.12,40110.0,11.4251,11.4326,11.4175,11.4326,40110.0
2016-11-07 12:10:00,15.12,15.12,15.11,15.11,37434.0,11.4326,11.4326,11.4251,11.4251,37434.0
2016-11-07 12:15:00,15.12,15.12,15.09,15.09,54864.0,11.4326,11.4326,11.41,11.41,54864.0
2016-11-07 12:20:00,15.1,15.1,15.09,15.09,25142.0,11.4175,11.4175,11.41,11.41,25142.0
2016-11-07 12:25:00,15.09,15.1,15.07,15.08,84848.0,11.41,11.4175,11.3948,11.4024,84848.0
2016-11-07 12:30:00,15.08,15.1,15.08,15.08,42943.0,11.4024,11.4175,11.4024,11.4024,42943.0
2016-11-07 12:35:00,15.08,15.09,15.07,15.07,53128.0,11.4024,11.41,11.3948,11.3948,53128.0
2016-11-07 12:40:00,15.07,15.08,15.06,15.06,37380.0,11.3948,11.4024,11.3873,11.3873,37380.0
2016-11-07 12:45:00,15.07,15.07,15.03,15.04,90377.0,11.3948,11.3948,11.3646,11.3722,90377.0
2016-11-07 12:50:00,15.04,15.06,15.04,15.05,52239.0,11.3722,11.3873,11.3722,11.3797,52239.0
2016-11-07 12:55:00,15.05,15.07,15.04,15.05,80626.0,11.3797,11.3948,11.3722,11.3797,80626.0
2016-11-07 13:00:00,15.05,15.08,15.05,15.07,73449.0,11.3797,11.4024,11.3797,11.3948,73449.0
2016-11-07 13:05:00,15.07,15.08,15.04,15.08,89049.0,11.3948,11.4024,11.3722,11.4024,89049.0
2016-11-07 13:10:00,15.08,15.08,15.06,15.06,37637.0,11.4024,11.4024,11.3873,11.3873,37637.0
2016-11-07 13:15:00,15.06,15.08,15.05,15.08,58203.0,11.3873,11.4024,11.3797,11.4024,58203.0
2016-11-07 13:20:00,15.08,15.08,15.05,15.08,54288.0,11.4024,11.4024,11.3797,11.4024,54288.0
2016-11-07 13:25:00,15.08,15.09,15.06,15.08,64589.0,11.4024,11.41,11.3873,11.4024,64589.0
2016-11-07 13:30:00,15.08,15.1,15.07,15.08,46262.0,11.4024,11.4175,11.3948,11.4024,46262.0
2016-11-07 13:35:00,15.08,15.1,15.07,15.07,112255.0,11.4024,11.4175,11.3948,11.3948,112255.0
2016-11-07 13:40:00,15.07,15.08,15.06,15.06,34951.0,11.3948,11.4024,11.3873,11.3873,34951.0
2016-11-07 13:45:00,15.06,15.07,15.04,15.06,119513.0,11.3873,11.3948,11.3722,11.3873,119513.0
2016-11-07 13:50:00,15.06,15.07,15.05,15.05,77374.0,11.3873,11.3948,11.3797,11.3797,77374.0
2016-11-07 13:55:00,15.05,15.06,15.04,15.05,84489.0,11.3797,11.3873,11.3722,11.3797,84489.0
2016-11-07 14:00:00,15.06,15.07,15.05,15.06,100312.0,11.3873,11.3948,11.3797,11.3873,100312.0
2016-11-07 14:05:00,15.06,15.07,15.04,15.07,97338.0,11.3873,11.3948,11.3722,11.3948,97338.0
2016-11-07 14:10:00,15.07,15.08,15.06,15.06,57616.0,11.3948,11.4024,11.3873,11.3873,57616.0
2016-11-07 14:15:00,15.06,15.08,15.06,15.08,62388.0,11.3873,11.4024,11.3873,11.4024,62388.0
2016-11-07 14:20:00,15.08,15.08,15.06,15.06,44786.0,11.4024,11.4024,11.3873,11.3873,44786.0
2016-11-07 14:25:00,15.06,15.08,15.06,15.07,46957.0,11.3873,11.4024,11.3873,11.3948,46957.0
2016-11-07 14:30:00,15.07,15.08,15.05,15.06,100056.0,11.3948,11.4024,11.3797,11.3873,100056.0
2016-11-07 14:35:00,15.06,15.06,15.03,15.04,455776.0,11.3873,11.3873,11.3646,11.3722,455776.0
2016-11-07 14:40:00,15.04,15.04,15.02,15.03,47390.0,11.3722,11.3722,11.357,11.3646,47390.0
2016-11-07 14:45:00,15.02,15.03,15.01,15.01,41410.0,11.357,11.3646,11.3495,11.3495,41410.0
2016-11-07 14:50:00,15.01,15.02,15.0,15.01,166863.0,11.3495,11.357,11.3419,11.3495,166863.0
2016-11-07 14:55:00,15.01,15.01,14.98,14.98,52174.0,11.3495,11.3495,11.3268,11.3268,52174.0
2016-11-07 15:00:00,14.99,15.02,14.97,15.02,126115.0,11.3343,11.357,11.3192,11.357,126115.0
2016-11-07 15:05:00,15.01,15.01,15.0,15.0,37567.0,11.3495,11.3495,11.3419,11.3419,37567.0
2016-11-07 15:10:00,15.0,15.02,14.99,14.99,104215.0,11.3419,11.357,11.3343,11.3343,104215.0
2016-11-07 15:15:00,14.99,15.03,14.97,15.03,199653.0,11.3343,11.3646,11.3192,11.3646,199653.0
2016-11-07 15:20:00,15.02,15.04,15.02,15.03,68075.0,11.357,11.3722,11.357,11.3646,68075.0
2016-11-07 15:25:00,15.03,15.04,15.01,15.02,70572.0,11.3646,11.3722,11.3495,11.357,70572.0
2016-11-07 15:30:00,15.02,15.03,15.01,15.02,101950.0,11.357,11.3646,11.3495,11.357,101950.0
2016-11-07 15:35:00,15.01,15.04,15.0,15.02,265867.0,11.3495,11.3722,11.3419,11.357,265867.0
2016-11-07 15:40:00,15.02,15.03,15.01,15.01,214687.0,11.357,11.3646,11.3495,11.3495,214687.0
2016-11-07 15:45:00,15.02,15.05,15.01,15.05,511398.0,11.357,11.3797,11.3495,11.3797,511398.0
2016-11-07 15:50:00,15.05,15.05,15.03,15.04,336439.0,11.3797,11.3797,11.3646,11.3722,336439.0
2016-11-07 15:55:00,15.04,15.06,15.03,15.06,723587.0,11.3722,11.3873,11.3646,11.3873,723587.0
2016-11-08 09:30:00,15.03,15.03,14.95,14.96,171151.0,11.3646,11.3646,11.3041,11.3117,171151.0
2016-11-08 09:35:00,14.95,14.95,14.9,14.94,105180.0,11.3041,11.3041,11.2663,11.2965,105180.0
2016-11-08 09:40:00,14.94,14.99,14.93,14.95,82047.0,11.2965,11.3343,11.289,11.3041,82047.0
2016-11-08 09:45:00,14.95,14.97,14.92,14.92,40014.0,11.3041,11.3192,11.2814,11.2814,40014.0
2016-11-08 09:50:00,14.92,14.97,14.92,14.94,68083.0,11.2814,11.3192,11.2814,11.2965,68083.0
2016-11-08 09:55:00,14.94,14.96,14.93,14.95,51837.0,11.2965,11.3117,11.289,11.3041,51837.0
2016-11-08 10:00:00,14.95,14.96,14.93,14.95,76825.0,11.3041,11.3117,11.289,11.3041,76825.0
2016-11-08 10:05:00,14.95,14.96,14.9,14.91,88313.0,11.3041,11.3117,11.2663,11.2739,88313.0
2016-11-08 10:10:00,14.9,14.92,14.88,14.88,76507.0,11.2663,11.2814,11.2512,11.2512,76507.0
2016-11-08 10:15:00,14.88,14.93,14.87,14.92,84162.0,11.2512,11.289,11.2436,11.2814,84162.0
2016-11-08 10:20:00,14.93,14.96,14.92,14.95,62566.0,11.289,11.3117,11.2814,11.3041,62566.0
2016-11-08 10:25:00,14.96,14.98,14.95,14.98,73328.0,11.3117,11.3268,11.3041,11.3268,73328.0
2016-11-08 10:30:00,14.98,15.0,14.96,14.99,85405.0,11.3268,11.3419,11.3117,11.3343,85405.0
2016-11-08 10:35:00,14.99,15.01,14.97,14.98,58950.0,11.3343,11.3495,11.3192,11.3268,58950.0
2016-11-08 10:40:00,14.98,15.0,14.97,14.99,79944.0,11.3268,11.3419,11.3192,11.3343,79944.0
2016-11-08 10:45:00,14.99,15.02,14.99,15.0,43701.0,11.3343,11.357,11.3343,11.3419,43701.0
2016-11-08 10:50:00,15.0,15.02,15.0,15.01,50212.0,11.3419,11.357,11.3419,11.3495,50212.0
2016-11-08 10:55:00,15.01,15.02,15.0,15.02,47694.0,11.3495,11.357,11.3419,11.357,47694.0
2016-11-08 11:00:00,15.02,15.03,15.0,15.01,83191.0,11.357,11.3646,11.3419,11.3495,83191.0
2016-11-08 11:05:00,15.01,15.06,15.0,15.04,106116.0,11.3495,11.3873,11.3419,11.3722,106116.0
2016-11-08 11:10:00,15.04,15.07,15.02,15.07,137663.0,11.3722,11.3948,11.357,11.3948,137663.0
2016-11-08 11:15:00,15.07,15.11,15.06,15.08,143252.0,11.3948,11.4251,11.3873,11.4024,143252.0
2016-11-08 11:20:00,15.08,15.11,15.07,15.08,70422.0,11.4024,11.4251,11.3948,11.4024,70422.0
2016-11-08 11:25:00,15.08,15.11,15.07,15.11,75877.0,11.4024,11.4251,11.3948,11.4251,75877.0
2016-11-08 11:30:00,15.11,15.17,15.1,15.16,752671.0,11.4251,11.4705,11.4175,11.4629,752671.0
2016-11-08 11:35:00,15.16,15.2,15.15,15.2,163250.0,11.4629,11.4931,11.4553,11.4931,163250.0
2016-11-08 11:40:00,15.2,15.24,15.19,15.24,197077.0,11.4931,11.5234,11.4856,11.5234,197077.0
2016-11-08 11:45:00,15.24,15.24,15.19,15.21,221340.0,11.5234,11.5234,11.4856,11.5007,221340.0
2016-11-08 11:50:00,15.21,15.23,15.19,15.21,123099.0,11.5007,11.5158,11.4856,11.5007,123099.0
2016-11-08 11:55:00,15.21,15.23,15.21,15.22,113800.0,11.5007,11.5158,11.5007,11.5083,113800.0
2016-11-08 12:00:00,15.22,15.23,15.2,15.21,72932.0,11.5083,11.5158,11.4931,11.5007,72932.0
2016-11-08 12:05:00,15.2,15.22,15.2,15.21,105901.0,11.4931,11.5083,11.4931,11.5007,105901.0
2016-11-08 12:10:00,15.21,15.22,15.19,15.22,313476.0,11.5007,11.5083,11.4856,11.5083,313476.0
2016-11-08 12:15:00,15.21,15.23,15.2,15.21,171092.0,11.5007,11.5158,11.4931,11.5007,171092.0
2016-11-08 12:20:00,15.21,15.23,15.2,15.23,72391.0,11.5007,11.5158,11.4931,11.5158,72391.0
2016-11-08 12:25:00,15.23,15.23,15.2,15.21,67475.0,11.5158,11.5158,11.4931,11.5007,67475.0
2016-11-08 12:30:00,15.21,15.22,15.19,15.21,67689.0,11.5007,11.5083,11.4856,11.5007,67689.0
2016-11-08 12:35:00,15.2,15.21,15.2,15.21,13843.0,11.4931,11.5007,11.4931,11.5007,13843.0
2016-11-08 12:40:00,15.21,15.22,15.2,15.21,33039.0,11.5007,11.5083,11.4931,11.5007,33039.0
2016-11-08 12:45:00,15.21,15.21,15.19,15.21,54610.0,11.5007,11.5007,11.4856,11.5007,54610.0
2016-11-08 12:50:00,15.21,15.22,15.19,15.21,97780.0,11.5007,11.5083,11.4856,11.5007,97780.0
2016-11-08 12:55:00,15.22,15.23,15.21,15.21,48856.0,11.5083,11.5158,11.5007,11.5007,48856.0
2016-11-08 13:00:00,15.21,15.22,15.21,15.22,32041.0,11.5007,11.5083,11.5007,11.5083,32041.0
2016-11-08 13:05:00,15.22,15.24,15.2,15.21,178870.0,11.5083,11.5234,11.4931,11.5007,178870.0
2016-11-08 13:10:00,15.21,15.22,15.2,15.21,58422.0,11.5007,11.5083,11.4931,11.5007,58422.0
2016-11-08 13:15:00,15.21,15.22,15.18,15.19,148763.0,11.5007,11.5083,11.478,11.4856,148763.0
2016-11-08 13:20:00,15.19,15.21,15.18,15.18,58540.0,11.4856,11.5007,11.478,11.478,58540.0
2016-11-08 13:25:00,15.18,15.21,15.18,15.2,73291.0,11.478,11.5007,11.478,11.4931,73291.0
2016-11-08 13:30:00,15.2,15.23,15.19,15.23,121711.0,11.4931,11.5158,11.4856,11.5158,121711.0
2016-11-08 13:35:00,15.23,15.24,15.21,15.23,179148.0,11.5158,11.5234,11.5007,11.5158,179148.0
2016-11-08 13:40:00,15.23,15.24,15.22,15.23,48822.0,11.5158,11.5234,11.5083,11.5158,48822.0
2016-11-08 13:45:00,15.22,15.23,15.2,15.22,66050.0,11.5083,11.5158,11.4931,11.5083,66050.0
2016-11-08 13:50:00,15.22,15.24,15.22,15.23,30697.0,11.5083,11.5234,11.5083,11.5158,30697.0
2016-11-08 13:55:00,15.22,15.23,15.22,15.22,28427.0,11.5083,11.5158,11.5083,11.5083,28427.0
2016-11-08 14:00:00,15.23,15.24,15.21,15.24,84170.0,11.5158,11.5234,11.5007,11.5234,84170.0
2016-11-08 14:05:00,15.24,15.24,15.21,15.24,108895.0,11.5234,11.5234,11.5007,11.5234,108895.0
2016-11-08 14:10:00,15.24,15.25,15.22,15.22,105969.0,11.5234,11.5309,11.5083,11.5083,105969.0
2016-11-08 14:15:00,15.22,15.23,15.2,15.21,177951.0,11.5083,11.5158,11.4931,11.5007,177951.0
2016-11-08 14:20:00,15.21,15.24,15.2,15.22,128429.0,11.5007,11.5234,11.4931,11.5083,128429.0
2016-11-08 14:25:00,15.22,15.24,15.21,15.23,72847.0,11.5083,11.5234,11.5007,11.5158,72847.0
2016-11-08 14:30:00,15.23,15.24,15.19,15.19,75626.0,11.5158,11.5234,11.4856,11.4856,75626.0
2016-11-08 14:35:00,15.19,15.22,15.18,15.21,97220.0,11.4856,11.5083,11.478,11.5007,97220.0
2016-11-08 14:40:00,15.21,15.22,15.16,15.18,445946.0,11.5007,11.5083,11.4629,11.478,445946.0
2016-11-08 14:45:00,15.18,15.18,15.15,15.17,139253.0,11.478,11.478,11.4553,11.4705,139253.0
2016-11-08 14:50:00,15.17,15.2,15.16,15.2,75648.0,11.4705,11.4931,11.4629,11.4931,75648.0
2016-11-08 14:55:00,15.2,15.2,15.18,15.2,48937.0,11.4931,11.4931,11.478,11.4931,48937.0
2016-11-08 15:00:00,15.2,15.2,15.19,15.19,47339.0,11.4931,11.4931,11.4856,11.4856,47339.0
2016-11-08 15:05:00,15.19,15.25,15.19,15.24,199573.0,11.4856,11.5309,11.4856,11.5234,199573.0
2016-11-08 15:10:00,15.24,15.25,15.22,15.22,129288.0,11.5234,11.5309,11.5083,11.5083,129288.0
2016-11-08 15:15:00,15.22,15.23,15.2,15.2,65614.0,11.5083,11.5158,11.4931,11.4931,65614.0
2016-11-08 15:20:00,15.2,15.23,15.2,15.21,183077.0,11.4931,11.5158,11.4931,11.5007,183077.0
2016-11-08 15:25:00,15.21,15.24,15.2,15.24,183467.0,11.5007,11.5234,11.4931,11.5234,183467.0
2016-11-08 15:30:00,15.24,15.29,15.23,15.27,227856.0,11.5234,11.5612,11.5158,11.5461,227856.0
2016-11-08 15:35:00,15.27,15.29,15.26,15.28,231562.0,11.5461,11.5612,11.5385,11.5536,231562.0
2016-11-08 15:40:00,15.28,15.28,15.25,15.28,193563.0,11.5536,11.5536,11.5309,11.5536,193563.0
2016-11-08 15:45:00,15.28,15.32,15.27,15.29,427011.0,11.5536,11.5839,11.5461,11.5612,427011.0
2016-11-08 15:50:00,15.29,15.31,15.27,15.29,539526.0,11.5612,11.5763,11.5461,11.5612,539526.0
2016-11-08 15:55:00,15.29,15.31,15.27,15.28,875043.0,11.5612,11.5763,11.5461,11.5536,875043.0
2016-11-09 09:30:00,15.07,15.22,14.99,15.19,667850.0,11.3948,11.5083,11.3343,11.4856,667850.0
2016-11-09 09:35:00,15.18,15.32,15.17,15.28,502491.0,11.478,11.5839,11.4705,11.5536,502491.0
2016-11-09 09:40:00,15.28,15.35,15.21,15.35,537302.0,11.5536,11.6066,11.5007,11.6066,537302.0
2016-11-09 09:45:00,15.35,15.44,15.33,15.43,451883.0,11.6066,11.6746,11.5914,11.667,451883.0
2016-11-09 09:50:00,15.43,15.49,15.43,15.45,331344.0,11.667,11.7124,11.667,11.6822,331344.0
2016-11-09 09:55:00,15.46,15.49,15.41,15.43,186313.0,11.6897,11.7124,11.6519,11.667,186313.0
2016-11-09 10:00:00,15.43,15.43,15.27,15.28,188131.0,11.667,11.667,11.5461,11.5536,188131.0
2016-11-09 10:05:00,15.27,15.29,15.21,15.22,142466.0,11.5461,11.5612,11.5007,11.5083,142466.0
2016-11-09 10:10:00,15.22,15.24,15.18,15.24,134734.0,11.5083,11.5234,11.478,11.5234,134734.0
2016-11-09 10:15:00,15.23,15.24,15.17,15.17,155245.0,11.5158,11.5234,11.4705,11.4705,155245.0
2016-11-09 10:20:00,15.18,15.23,15.17,15.21,156895.0,11.478,11.5158,11.4705,11.5007,156895.0
2016-11-09 10:25:00,15.21,15.31,15.2,15.31,251970.0,11.5007,11.5763,11.4931,11.5763,251970.0
2016-11-09 10:30:00,15.31,15.31,15.25,15.27,148316.0,11.5763,11.5763,11.5309,11.5461,148316.0
2016-11-09 10:35:00,15.27,15.27,15.22,15.25,95476.0,11.5461,11.5461,11.5083,11.5309,95476.0
2016-11-09 10:40:00,15.25,15.26,15.22,15.22,229507.0,11.5309,11.5385,11.5083,11.5083,229507.0
2016-11-09 10:45:00,15.22,15.24,15.19,15.2,150110.0,11.5083,11.5234,11.4856,11.4931,150110.0
2016-11-09 10:50:00,15.21,15.25,15.19,15.24,124868.0,11.5007,11.5309,11.4856,11.5234,124868.0
2016-11-09 10:55:00,15.23,15.27,15.2,15.23,150213.0,11.5158,11.5461,11.4931,11.5158,150213.0
2016-11-09 11:00:00,15.23,15.28,15.22,15.28,289097.0,11.5158,11.5536,11.5083,11.5536,289097.0
2016-11-09 11:05:00,15.28,15.31,15.25,15.28,195448.0,11.5536,11.5763,11.5309,11.5536,195448.0
2016-11-09 11:10:00,15.28,15.35,15.28,15.35,156988.0,11.5536,11.6066,11.5536,11.6066,156988.0
2016-11-09 11:15:00,15.34,15.4,15.34,15.38,193310.0,11.599,11.6444,11.599,11.6292,193310.0
2016-11-09 11:20:00,15.38,15.46,15.37,15.45,239876.0,11.6292,11.6897,11.6217,11.6822,239876.0
2016-11-09 11:25:00,15.45,15.47,15.43,15.46,246941.0,11.6822,11.6973,11.667,11.6897,246941.0
2016-11-09 11:30:00,15.47,15.53,15.45,15.5,268214.0,11.6973,11.7427,11.6822,11.72,268214.0
2016-11-09 11:35:00,15.5,15.52,15.47,15.49,162638.0,11.72,11.7351,11.6973,11.7124,162638.0
2016-11-09 11:40:00,15.49,15.5,15.45,15.47,237962.0,11.7124,11.72,11.6822,11.6973,237962.0
2016-11-09 11:45:00,15.48,15.52,15.45,15.52,224837.0,11.7048,11.7351,11.6822,11.7351,224837.0
2016-11-09 11:50:00,15.52,15.57,15.5,15.57,138508.0,11.7351,11.7729,11.72,11.7729,138508.0
2016-11-09 11:55:00,15.56,15.57,15.51,15.52,116325.0,11.7653,11.7729,11.7275,11.7351,116325.0
2016-11-09 12:00:00,15.52,15.54,15.46,15.47,135218.0,11.7351,11.7502,11.6897,11.6973,135218.0
2016-11-09 12:05:00,15.47,15.48,15.38,15.4,89386.0,11.6973,11.7048,11.6292,11.6444,89386.0
2016-11-09 12:10:00,15.4,15.45,15.38,15.42,66691.0,11.6444,11.6822,11.6292,11.6595,66691.0
2016-11-09 12:15:00,15.42,15.48,15.42,15.45,77112.0,11.6595,11.7048,11.6595,11.6822,77112.0
2016-11-09 12:20:00,15.46,15.5,15.45,15.46,86157.0,11.6897,11.72,11.6822,11.6897,86157.0
2016-11-09 12:25:00,15.46,15.51,15.45,15.5,128363.0,11.6897,11.7275,11.6822,11.72,128363.0
2016-11-09 12:30:00,15.5,15.52,15.46,15.51,149888.0,11.72,11.7351,11.6897,11.7275,149888.0
2016-11-09 12:35:00,15.5,15.52,15.47,15.49,141595.0,11.72,11.7351,11.6973,11.7124,141595.0
2016-11-09 12:40:00,15.5,15.52,15.47,15.5,207398.0,11.72,11.7351,11.6973,11.72,207398.0
2016-11-09 12:45:00,15.49,15.51,15.47,15.5,99150.0,11.7124,11.7275,11.6973,11.72,99150.0
2016-11-09 12:50:00,15.5,15.51,15.47,15.49,143099.0,11.72,11.7275,11.6973,11.7124,143099.0
2016-11-09 12:55:00,15.5,15.53,15.49,15.52,195129.0,11.72,11.7427,11.7124,11.7351,195129.0
2016-11-09 13:00:00,15.52,15.54,15.48,15.5,144216.0,11.7351,11.7502,11.7048,11.72,144216.0
2016-11-09 13:05:00,15.49,15.52,15.48,15.49,122220.0,11.7124,11.7351,11.7048,11.7124,122220.0
2016-11-09 13:10:00,15.49,15.52,15.48,15.5,158442.0,11.7124,11.7351,11.7048,11.72,158442.0
2016-11-09 13:15:00,15.5,15.51,15.46,15.46,144168.0,11.72,11.7275,11.6897,11.6897,144168.0
2016-11-09 13:20:00,15.47,15.47,15.4,15.4,83030.0,11.6973,11.6973,11.6444,11.6444,83030.0
2016-11-09 13:25:00,15.41,15.45,15.4,15.43,85564.0,11.6519,11.6822,11.6444,11.667,85564.0
2016-11-09 13:30:00,15.43,15.5,15.42,15.49,111424.0,11.667,11.72,11.6595,11.7124,111424.0
2016-11-09 13:35:00,15.49,15.51,15.48,15.5,109247.0,11.7124,11.7275,11.7048,11.72,109247.0
2016-11-09 13:40:00,15.5,15.54,15.49,15.53,130017.0,11.72,11.7502,11.7124,11.7427,130017.0
2016-11-09 13:45:00,15.54,15.54,15.5,15.53,118133.0,11.7502,11.7502,11.72,11.7427,118133.0
2016-11-09 13:50:00,15.53,15.54,15.51,15.53,132658.0,11.7427,11.7502,11.7275,11.7427,132658.0
2016-11-09 13:55:00,15.53,15.54,15.47,15.48,149470.0,11.7427,11.7502,11.6973,11.7048,149470.0
2016-11-09 14:00:00,15.49,15.53,15.47,15.51,101728.0,11.7124,11.7427,11.6973,11.7275,101728.0
2016-11-09 14:05:00,15.52,15.53,15.5,15.53,97240.0,11.7351,11.7427,11.72,11.7427,97240.0
2016-11-09 14:10:00,15.53,15.57,15.52,15.54,182144.0,11.7427,11.7729,11.7351,11.7502,182144.0
2016-11-09 14:15:00,15.54,15.58,15.54,15.56,113132.0,11.7502,11.7805,11.7502,11.7653,113132.0
2016-11-09 14:20:00,15.56,15.62,15.55,15.61,140896.0,11.7653,11.8107,11.7578,11.8031,140896.0
2016-11-09 14:25:00,15.61,15.62,15.57,15.6,160771.0,11.8031,11.8107,11.7729,11.7956,160771.0
2016-11-09 14:30:00,15.6,15.65,15.59,15.64,139407.0,11.7956,11.8334,11.788,11.8258,139407.0
2016-11-09 14:35:00,15.65,15.68,15.61,15.68,170411.0,11.8334,11.8561,11.8031,11.8561,170411.0
2016-11-09 14:40:00,15.68,15.7,15.67,15.7,191755.0,11.8561,11.8712,11.8485,11.8712,191755.0
2016-11-09 14:45:00,15.7,15.71,15.65,15.67,321799.0,11.8712,11.8788,11.8334,11.8485,321799.0
2016-11-09 14:50:00,15.66,15.67,15.63,15.66,192555.0,11.841,11.8485,11.8183,11.841,192555.0
2016-11-09 14:55:00,15.66,15.67,15.61,15.63,255170.0,11.841,11.8485,11.8031,11.8183,255170.0
2016-11-09 15:00:00,15.63,15.64,15.6,15.63,173390.0,11.8183,11.8258,11.7956,11.8183,173390.0
2016-11-09 15:05:00,15.63,15.64,15.6,15.63,117679.0,11.8183,11.8258,11.7956,11.8183,117679.0
2016-11-09 15:10:00,15.63,15.66,15.62,15.65,148604.0,11.8183,11.841,11.8107,11.8334,148604.0
2016-11-09 15:15:00,15.65,15.69,15.64,15.69,113777.0,11.8334,11.8636,11.8258,11.8636,113777.0
2016-11-09 15:20:00,15.69,15.69,15.64,15.64,237574.0,11.8636,11.8636,11.8258,11.8258,237574.0
2016-11-09 15:25:00,15.64,15.67,15.62,15.64,186189.0,11.8258,11.8485,11.8107,11.8258,186189.0
2016-11-09 15:30:00,15.63,15.64,15.56,15.59,318319.0,11.8183,11.8258,11.7653,11.788,318319.0
2016-11-09 15:35:00,15.59,15.61,15.54,15.55,270683.0,11.788,11.8031,11.7502,11.7578,270683.0
2016-11-09 15:40:00,15.55,15.58,15.53,15.57,287240.0,11.7578,11.7805,11.7427,11.7729,287240.0
2016-11-09 15:45:00,15.56,15.57,15.52,15.54,393250.0,11.7653,11.7729,11.7351,11.7502,393250.0
2016-11-09 15:50:00,15.54,15.59,15.54,15.56,401193.0,11.7502,11.788,11.7502,11.7653,401193.0
2016-11-09 15:55:00,15.56,15.58,15.55,15.57,694623.0,11.7653,11.7805,11.7578,11.7729,694623.0
2016-11-10 09:30:00,15.62,15.79,15.62,15.79,343521.0,11.8107,11.9392,11.8107,11.9392,343521.0
2016-11-10 09:35:00,15.79,15.83,15.75,15.77,427208.0,11.9392,11.9695,11.909,11.9241,427208.0
2016-11-10 09:40:00,15.77,15.83,15.76,15.81,413223.0,11.9241,11.9695,11.9166,11.9544,413223.0
2016-11-10 09:45:00,15.81,15.9,15.8,15.89,292157.0,11.9544,12.0224,11.9468,12.0149,292157.0
2016-11-10 09:50:00,15.89,15.89,15.78,15.8,172924.0,12.0149,12.0149,11.9317,11.9468,172924.0
2016-11-10 09:55:00,15.79,15.84,15.76,15.78,159884.0,11.9392,11.9771,11.9166,11.9317,159884.0
2016-11-10 10:00:00,15.79,15.83,15.72,15.72,179779.0,11.9392,11.9695,11.8863,11.8863,179779.0
2016-11-10 10:05:00,15.72,15.75,15.69,15.7,226277.0,11.8863,11.909,11.8636,11.8712,226277.0
2016-11-10 10:10:00,15.69,15.71,15.65,15.67,223383.0,11.8636,11.8788,11.8334,11.8485,223383.0
2016-11-10 10:15:00,15.67,15.71,15.63,15.63,220193.0,11.8485,11.8788,11.8183,11.8183,220193.0
2016-11-10 10:20:00,15.63,15.7,15.63,15.69,180499.0,11.8183,11.8712,11.8183,11.8636,180499.0
2016-11-10 10:25:00,15.69,15.7,15.62,15.62,347087.0,11.8636,11.8712,11.8107,11.8107,347087.0
2016-11-10 10:30:00,15.62,15.66,15.6,15.61,315666.0,11.8107,11.841,11.7956,11.8031,315666.0
2016-11-10 10:35:00,15.61,15.61,15.44,15.46,286534.0,11.8031,11.8031,11.6746,11.6897,286534.0
2016-11-10 10:40:00,15.46,15.58,15.45,15.57,333295.0,11.6897,11.7805,11.6822,11.7729,333295.0
2016-11-10 10:45:00,15.58,15.6,15.5,15.52,239639.0,11.7805,11.7956,11.72,11.7351,239639.0
2016-11-10 10:50:00,15.52,15.61,15.52,15.57,544106.0,11.7351,11.8031,11.7351,11.7729,544106.0
2016-11-10 10:55:00,15.56,15.6,15.47,15.49,254866.0,11.7653,11.7956,11.6973,11.7124,254866.0
2016-11-10 11:00:00,15.49,15.57,15.48,15.49,201662.0,11.7124,11.7729,11.7048,11.7124,201662.0
2016-11-10 11:05:00,15.49,15.57,15.49,15.54,149957.0,11.7124,11.7729,11.7124,11.7502,149957.0
2016-11-10 11:10:00,15.54,15.58,15.49,15.58,167231.0,11.7502,11.7805,11.7124,11.7805,167231.0
2016-11-10 11:15:00,15.58,15.6,15.56,15.58,192888.0,11.7805,11.7956,11.7653,11.7805,192888.0
2016-11-10 11:20:00,15.58,15.66,15.58,15.65,218250.0,11.7805,11.841,11.7805,11.8334,218250.0
2016-11-10 11:25:00,15.65,15.66,15.58,15.58,120685.0,11.8334,11.841,11.7805,11.7805,120685.0
2016-11-10 11:30:00,15.59,15.62,15.57,15.6,169784.0,11.788,11.8107,11.7729,11.7956,169784.0
2016-11-10 11:35:00,15.59,15.6,15.55,15.6,126435.0,11.788,11.7956,11.7578,11.7956,126435.0
2016-11-10 11:40:00,15.6,15.7,15.59,15.69,142178.0,11.7956,11.8712,11.788,11.8636,142178.0
2016-11-10 11:45:00,15.69,15.74,15.65,15.65,203389.0,11.8636,11.9014,11.8334,11.8334,203389.0
2016-11-10 11:50:00,15.66,15.67,15.63,15.66,102763.0,11.841,11.8485,11.8183,11.841,102763.0
2016-11-10 11:55:00,15.66,15.66,15.59,15.63,128444.0,11.841,11.841,11.788,11.8183,128444.0
2016-11-10 12:00:00,15.63,15.67,15.61,15.64,144913.0,11.8183,11.8485,11.8031,11.8258,144913.0
2016-11-10 12:05:00,15.64,15.67,15.62,15.62,130915.0,11.8258,11.8485,11.8107,11.8107,130915.0
2016-11-10 12:10:00,15.62,15.67,15.62,15.64,99351.0,11.8107,11.8485,11.8107,11.8258,99351.0
2016-11-10 12:15:00,15.64,15.67,15.61,15.64,94835.0,11.8258,11.8485,11.8031,11.8258,94835.0
2016-11-10 12:20:00,15.63,15.65,15.61,15.62,79326.0,11.8183,11.8334,11.8031,11.8107,79326.0
2016-11-10 12:25:00,15.62,15.63,15.59,15.6,112629.0,11.8107,11.8183,11.788,11.7956,112629.0
2016-11-10 12:30:00,15.6,15.63,15.59,15.62,77303.0,11.7956,11.8183,11.788,11.8107,77303.0
2016-11-10 12:35:00,15.62,15.66,15.6,15.6,89574.0,11.8107,11.841,11.7956,11.7956,89574.0
2016-11-10 12:40:00,15.6,15.64,15.57,15.63,230927.0,11.7956,11.8258,11.7729,11.8183,230927.0
2016-11-10 12:45:00,15.63,15.67,15.62,15.64,102469.0,11.8183,11.8485,11.8107,11.8258,102469.0
2016-11-10 12:50:00,15.64,15.72,15.64,15.7,87422.0,11.8258,11.8863,11.8258,11.8712,87422.0
2016-11-10 12:55:00,15.7,15.72,15.68,15.69,90453.0,11.8712,11.8863,11.8561,11.8636,90453.0
2016-11-10 13:00:00,15.7,15.71,15.67,15.68,83053.0,11.8712,11.8788,11.8485,11.8561,83053.0
2016-11-10 13:05:00,15.67,15.74,15.67,15.73,119937.0,11.8485,11.9014,11.8485,11.8939,119937.0
2016-11-10 13:10:00,15.73,15.75,15.69,15.7,100103.0,11.8939,11.909,11.8636,11.8712,100103.0
2016-11-10 13:15:00,15.7,15.74,15.69,15.71,74333.0,11.8712,11.9014,11.8636,11.8788,74333.0
2016-11-10 13:20:00,15.7,15.74,15.69,15.69,79182.0,11.8712,11.9014,11.8636,11.8636,79182.0
2016-11-10 13:25:00,15.7,15.72,15.67,15.7,161251.0,11.8712,11.8863,11.8485,11.8712,161251.0
2016-11-10 13:30:00,15.7,15.73,15.66,15.66,139153.0,11.8712,11.8939,11.841,11.841,139153.0
2016-11-10 13:35:00,15.67,15.73,15.66,15.68,151149.0,11.8485,11.8939,11.841,11.8561,151149.0
2016-11-10 13:40:00,15.69,15.72,15.68,15.7,170022.0,11.8636,11.8863,11.8561,11.8712,170022.0
2016-11-10 13:45:00,15.7,15.73,15.67,15.71,186946.0,11.8712,11.8939,11.8485,11.8788,186946.0
2016-11-10 13:50:00,15.71,15.72,15.67,15.71,113777.0,11.8788,11.8863,11.8485,11.8788,113777.0
2016-11-10 13:55:00,15.71,15.71,15.66,15.67,111073.0,11.8788,11.8788,11.841,11.8485,111073.0
2016-11-10 14:00:00,15.67,15.67,15.64,15.66,117645.0,11.8485,11.8485,11.8258,11.841,117645.0
2016-11-10 14:05:00,15.66,15.7,15.64,15.66,86853.0,11.841,11.8712,11.8258,11.841,86853.0
2016-11-10 14:10:00,15.66,15.7,15.66,15.68,107434.0,11.841,11.8712,11.841,11.8561,107434.0
2016-11-10 14:15:00,15.68,15.68,15.63,15.66,75581.0,11.8561,11.8561,11.8183,11.841,75581.0
2016-11-10 14:20:00,15.66,15.68,15.64,15.66,99961.0,11.841,11.8561,11.8258,11.841,99961.0
2016-11-10 14:25:00,15.65,15.67,15.65,15.65,144355.0,11.8334,11.8485,11.8334,11.8334,144355.0
2016-11-10 14:30:00,15.65,15.67,15.62,15.63,147786.0,11.8334,11.8485,11.8107,11.8183,147786.0
2016-11-10 14:35:00,15.63,15.64,15.6,15.61,198558.0,11.8183,11.8258,11.7956,11.8031,198558.0
2016-11-10 14:40:00,15.62,15.63,15.6,15.61,156250.0,11.8107,11.8183,11.7956,11.8031,156250.0
2016-11-10 14:45:00,15.61,15.65,15.6,15.61,200476.0,11.8031,11.8334,11.7956,11.8031,200476.0
2016-11-10 14:50:00,15.61,15.63,15.6,15.6,78066.0,11.8031,11.8183,11.7956,11.7956,78066.0
2016-11-10 14:55:00,15.6,15.63,15.58,15.63,201809.0,11.7956,11.8183,11.7805,11.8183,201809.0
2016-11-10 15:00:00,15.63,15.63,15.6,15.63,115555.0,11.8183,11.8183,11.7956,11.8183,115555.0
2016-11-10 15:05:00,15.63,15.63,15.58,15.59,233359.0,11.8183,11.8183,11.7805,11.788,233359.0
2016-11-10 15:10:00,15.59,15.6,15.58,15.58,54305.0,11.788,11.7956,11.7805,11.7805,54305.0
2016-11-10 15:15:00,15.58,15.59,15.57,15.58,58978.0,11.7805,11.788,11.7729,11.7805,58978.0
2016-11-10 15:20:00,15.58,15.59,15.55,15.55,216144.0,11.7805,11.788,11.7578,11.7578,216144.0
2016-11-10 15:25:00,15.56,15.56,15.53,15.54,243824.0,11.7653,11.7653,11.7427,11.7502,243824.0
2016-11-10 15:30:00,15.55,15.59,15.53,15.53,510561.0,11.7578,11.788,11.7427,11.7427,510561.0
2016-11-10 15:35:00,15.53,15.56,15.5,15.52,251076.0,11.7427,11.7653,11.72,11.7351,251076.0
2016-11-10 15:40:00,15.52,15.53,15.5,15.51,235073.0,11.7351,11.7427,11.72,11.7275,235073.0
2016-11-10 15:45:00,15.51,15.52,15.49,15.52,332880.0,11.7275,11.7351,11.7124,11.7351,332880.0
2016-11-10 15:50:00,15.51,15.52,15.48,15.49,456802.0,11.7275,11.7351,11.7048,11.7124,456802.0
2016-11-10 15:55:00,15.49,15.51,15.49,15.5,704108.0,11.7124,11.7275,11.7124,11.72,704108.0
2016-11-11 09:30:00,15.4,15.59,15.36,15.54,265858.0,11.6444,11.788,11.6141,11.7502,265858.0
2016-11-11 09:35:00,15.53,15.56,15.49,15.5,184369.0,11.7427,11.7653,11.7124,11.72,184369.0
2016-11-11 09:40:00,15.5,15.51,15.46,15.48,188169.0,11.72,11.7275,11.6897,11.7048,188169.0
2016-11-11 09:45:00,15.49,15.56,15.48,15.55,200409.0,11.7124,11.7653,11.7048,11.7578,200409.0
2016-11-11 09:50:00,15.54,15.58,15.51,15.51,120931.0,11.7502,11.7805,11.7275,11.7275,120931.0
2016-11-11 09:55:00,15.52,15.58,15.48,15.58,92838.0,11.7351,11.7805,11.7048,11.7805,92838.0
2016-11-11 10:00:00,15.58,15.6,15.54,15.57,131795.0,11.7805,11.7956,11.7502,11.7729,131795.0
2016-11-11 10:05:00,15.58,15.6,15.56,15.57,103961.0,11.7805,11.7956,11.7653,11.7729,103961.0
2016-11-11 10:10:00,15.57,15.61,15.57,15.61,109658.0,11.7729,11.8031,11.7729,11.8031,109658.0
2016-11-11 10:15:00,15.61,15.61,15.54,15.55,175635.0,11.8031,11.8031,11.7502,11.7578,175635.0
2016-11-11 10:20:00,15.55,15.61,15.54,15.61,132308.0,11.7578,11.8031,11.7502,11.8031,132308.0
2016-11-11 10:25:00,15.6,15.61,15.53,15.57,177775.0,11.7956,11.8031,11.7427,11.7729,177775.0
2016-11-11 10:30:00,15.57,15.62,15.55,15.61,102173.0,11.7729,11.8107,11.7578,11.8031,102173.0
2016-11-11 10:35:00,15.61,15.62,15.55,15.58,134903.0,11.8031,11.8107,11.7578,11.7805,134903.0
2016-11-11 10:40:00,15.57,15.59,15.54,15.59,117101.0,11.7729,11.788,11.7502,11.788,117101.0
2016-11-11 10:45:00,15.6,15.61,15.57,15.6,94620.0,11.7956,11.8031,11.7729,11.7956,94620.0
2016-11-11 10:50:00,15.6,15.64,15.57,15.62,145117.0,11.7956,11.8258,11.7729,11.8107,145117.0
2016-11-11 10:55:00,15.63,15.65,15.6,15.63,70220.0,11.8183,11.8334,11.7956,11.8183,70220.0
2016-11-11 11:00:00,15.62,15.62,15.58,15.61,140963.0,11.8107,11.8107,11.7805,11.8031,140963.0
2016-11-11 11:05:00,15.61,15.63,15.61,15.61,69666.0,11.8031,11.8183,11.8031,11.8031,69666.0
2016-11-11 11:10:00,15.61,15.62,15.54,15.56,141321.0,11.8031,11.8107,11.7502,11.7653,141321.0
2016-11-11 11:15:00,15.56,15.56,15.5,15.53,155886.0,11.7653,11.7653,11.72,11.7427,155886.0
2016-11-11 11:20:00,15.53,15.54,15.51,15.53,90581.0,11.7427,11.7502,11.7275,11.7427,90581.0
2016-11-11 11:25:00,15.53,15.55,15.52,15.54,116705.0,11.7427,11.7578,11.7351,11.7502,116705.0
2016-11-11 11:30:00,15.54,15.57,15.53,15.56,130584.0,11.7502,11.7729,11.7427,11.7653,130584.0
2016-11-11 11:35:00,15.56,15.58,15.55,15.57,101831.0,11.7653,11.7805,11.7578,11.7729,101831.0
2016-11-11 11:40:00,15.58,15.6,15.57,15.58,62218.0,11.7805,11.7956,11.7729,11.7805,62218.0
2016-11-11 11:45:00,15.57,15.59,15.55,15.55,69453.0,11.7729,11.788,11.7578,11.7578,69453.0
2016-11-11 11:50:00,15.55,15.57,15.55,15.57,86459.0,11.7578,11.7729,11.7578,11.7729,86459.0
2016-11-11 11:55:00,15.57,15.61,15.56,15.59,150452.0,11.7729,11.8031,11.7653,11.788,150452.0
2016-11-11 12:00:00,15.59,15.62,15.59,15.62,83286.0,11.788,11.8107,11.788,11.8107,83286.0
2016-11-11 12:05:00,15.62,15.64,15.6,15.62,160860.0,11.8107,11.8258,11.7956,11.8107,160860.0
2016-11-11 12:10:00,15.62,15.64,15.61,15.64,63207.0,11.8107,11.8258,11.8031,11.8258,63207.0
2016-11-11 12:15:00,15.64,15.65,15.63,15.64,93789.0,11.8258,11.8334,11.8183,11.8258,93789.0
2016-11-11 12:20:00,15.64,15.65,15.63,15.65,52308.0,11.8258,11.8334,11.8183,11.8334,52308.0
2016-11-11 12:25:00,15.64,15.67,15.63,15.65,131808.0,11.8258,11.8485,11.8183,11.8334,131808.0
2016-11-11 12:30:00,15.65,15.69,15.64,15.65,95429.0,11.8334,11.8636,11.8258,11.8334,95429.0
2016-11-11 12:35:00,15.64,15.67,15.64,15.66,46079.0,11.8258,11.8485,11.8258,11.841,46079.0
2016-11-11 12:40:00,15.67,15.69,15.65,15.66,82891.0,11.8485,11.8636,11.8334,11.841,82891.0
2016-11-11 12:45:00,15.66,15.67,15.63,15.65,75819.0,11.841,11.8485,11.8183,11.8334,75819.0
2016-11-11 12:50:00,15.65,15.67,15.63,15.66,48049.0,11.8334,11.8485,11.8183,11.841,48049.0
2016-11-11 12:55:00,15.66,15.68,15.65,15.68,34359.0,11.841,11.8561,11.8334,11.8561,34359.0
2016-11-11 13:00:00,15.68,15.7,15.67,15.69,65150.0,11.8561,11.8712,11.8485,11.8636,65150.0
2016-11-11 13:05:00,15.69,15.72,15.69,15.72,217262.0,11.8636,11.8863,11.8636,11.8863,217262.0
2016-11-11 13:10:00,15.72,15.75,15.71,15.74,71746.0,11.8863,11.909,11.8788,11.9014,71746.0
2016-11-11 13:15:00,15.74,15.75,15.73,15.75,134191.0,11.9014,11.909,11.8939,11.909,134191.0
2016-11-11 13:20:00,15.74,15.75,15.73,15.74,60040.0,11.9014,11.909,11.8939,11.9014,60040.0
2016-11-11 13:25:00,15.75,15.76,15.74,15.75,212311.0,11.909,11.9166,11.9014,11.909,212311.0
2016-11-11 13:30:00,15.75,15.75,15.73,15.74,72874.0,11.909,11.909,11.8939,11.9014,72874.0
2016-11-11 13:35:00,15.74,15.76,15.73,15.74,94932.0,11.9014,11.9166,11.8939,11.9014,94932.0
2016-11-11 13:40:00,15.73,15.76,15.73,15.75,44483.0,11.8939,11.9166,11.8939,11.909,44483.0
2016-11-11 13:45:00,15.76,15.77,15.73,15.77,95913.0,11.9166,11.9241,11.8939,11.9241,95913.0
2016-11-11 13:50:00,15.76,15.79,15.76,15.79,123003.0,11.9166,11.9392,11.9166,11.9392,123003.0
2016-11-11 13:55:00,15.79,15.79,15.77,15.77,76639.0,11.9392,11.9392,11.9241,11.9241,76639.0
2016-11-11 14:00:00,15.77,15.77,15.74,15.75,71553.0,11.9241,11.9241,11.9014,11.909,71553.0
2016-11-11 14:05:00,15.75,15.76,15.74,15.75,50909.0,11.909,11.9166,11.9014,11.909,50909.0
2016-11-11 14:10:00,15.75,15.77,15.75,15.77,38870.0,11.909,11.9241,11.909,11.9241,38870.0
2016-11-11 14:15:00,15.77,15.78,15.76,15.78,69723.0,11.9241,11.9317,11.9166,11.9317,69723.0
2016-11-11 14:20:00,15.78,15.78,15.75,15.77,85102.0,11.9317,11.9317,11.909,11.9241,85102.0
2016-11-11 14:25:00,15.76,15.78,15.75,15.76,73449.0,11.9166,11.9317,11.909,11.9166,73449.0
2016-11-11 14:30:00,15.76,15.78,15.75,15.77,52814.0,11.9166,11.9317,11.909,11.9241,52814.0
2016-11-11 14:35:00,15.76,15.77,15.74,15.76,95180.0,11.9166,11.9241,11.9014,11.9166,95180.0
2016-11-11 14:40:00,15.75,15.77,15.75,15.77,32805.0,11.909,11.9241,11.909,11.9241,32805.0
2016-11-11 14:45:00,15.77,15.77,15.72,15.73,134685.0,11.9241,11.9241,11.8863,11.8939,134685.0
2016-11-11 14:50:00,15.72,15.76,15.72,15.75,101813.0,11.8863,11.9166,11.8863,11.909,101813.0
2016-11-11 14:55:00,15.76,15.76,15.72,15.72,68629.0,11.9166,11.9166,11.8863,11.8863,68629.0
2016-11-11 15:00:00,15.73,15.75,15.72,15.74,77746.0,11.8939,11.909,11.8863,11.9014,77746.0
2016-11-11 15:05:00,15.74,15.76,15.74,15.76,86332.0,11.9014,11.9166,11.9014,11.9166,86332.0
2016-11-11 15:10:00,15.76,15.78,15.75,15.78,114667.0,11.9166,11.9317,11.909,11.9317,114667.0
2016-11-11 15:15:00,15.78,15.79,15.76,15.77,71417.0,11.9317,11.9392,11.9166,11.9241,71417.0
2016-11-11 15:20:00,15.77,15.78,15.76,15.77,61561.0,11.9241,11.9317,11.9166,11.9241,61561.0
2016-11-11 15:25:00,15.77,15.78,15.76,15.78,74620.0,11.9241,11.9317,11.9166,11.9317,74620.0
2016-11-11 15:30:00,15.78,15.8,15.77,15.79,102529.0,11.9317,11.9468,11.9241,11.9392,102529.0
2016-11-11 15:35:00,15.79,15.8,15.78,15.79,177646.0,11.9392,11.9468,11.9317,11.9392,177646.0
2016-11-11 15:40:00,15.79,15.8,15.78,15.79,238398.0,11.9392,11.9468,11.9317,11.9392,238398.0
2016-11-11 15:45:00,15.8,15.83,15.79,15.82,344626.0,11.9468,11.9695,11.9392,11.9619,344626.0
2016-11-11 15:50:00,15.82,15.83,15.81,15.83,356334.0,11.9619,11.9695,11.9544,11.9695,356334.0
2016-11-11 15:55:00,15.82,15.83,15.81,15.82,569098.0,11.9619,11.9695,11.9544,11.9619,569098.0
2016-11-14 09:30:00,15.85,15.94,15.84,15.94,250988.0,11.9846,12.0527,11.9771,12.0527,250988.0
2016-11-14 09:35:00,15.95,15.98,15.94,15.97,148431.0,12.0602,12.0829,12.0527,12.0754,148431.0
2016-11-14 09:40:00,15.96,16.06,15.94,16.05,542777.0,12.0678,12.1434,12.0527,12.1358,542777.0
2016-11-14 09:45:00,16.05,16.14,16.05,16.12,154229.0,12.1358,12.2039,12.1358,12.1888,154229.0
2016-11-14 09:50:00,16.12,16.15,16.09,16.12,145228.0,12.1888,12.2115,12.1661,12.1888,145228.0
2016-11-14 09:55:00,16.13,16.17,16.11,16.17,222430.0,12.1963,12.2266,12.1812,12.2266,222430.0
2016-11-14 10:00:00,16.16,16.17,16.08,16.09,402691.0,12.219,12.2266,12.1585,12.1661,402691.0
2016-11-14 10:05:00,16.1,16.13,16.09,16.11,318372.0,12.1736,12.1963,12.1661,12.1812,318372.0
2016-11-14 10:10:00,16.11,16.13,16.09,16.1,223775.0,12.1812,12.1963,12.1661,12.1736,223775.0
2016-11-14 10:15:00,16.1,16.1,16.04,16.05,333583.0,12.1736,12.1736,12.1283,12.1358,333583.0
2016-11-14 10:20:00,16.04,16.06,16.0,16.05,300742.0,12.1283,12.1434,12.098,12.1358,300742.0
2016-11-14 10:25:00,16.05,16.07,15.98,15.99,298995.0,12.1358,12.151,12.0829,12.0905,298995.0
2016-11-14 10:30:00,15.98,16.0,15.92,15.92,200854.0,12.0829,12.098,12.0375,12.0375,200854.0
2016-11-14 10:35:00,15.93,15.93,15.9,15.91,386875.0,12.0451,12.0451,12.0224,12.03,386875.0
2016-11-14 10:40:00,15.91,15.91,15.88,15.88,281200.0,12.03,12.03,12.0073,12.0073,281200.0
2016-11-14 10:45:00,15.89,15.9,15.83,15.83,390777.0,12.0149,12.0224,11.9695,11.9695,390777.0
2016-11-14 10:50:00,15.84,15.9,15.8,15.89,219678.0,11.9771,12.0224,11.9468,12.0149,219678.0
2016-11-14 10:55:00,15.88,15.92,15.85,15.86,252742.0,12.0073,12.0375,11.9846,11.9922,252742.0
2016-11-14 11:00:00,15.86,15.89,15.83,15.87,112292.0,11.9922,12.0149,11.9695,11.9997,112292.0
2016-11-14 11:05:00,15.87,15.95,15.86,15.94,117464.0,11.9997,12.0602,11.9922,12.0527,117464.0
2016-11-14 11:10:00,15.94,15.97,15.93,15.96,181627.0,12.0527,12.0754,12.0451,12.0678,181627.0
2016-11-14 11:15:00,15.96,15.97,15.95,15.97,78003.0,12.0678,12.0754,12.0602,12.0754,78003.0
2016-11-14 11:20:00,15.96,15.97,15.92,15.92,109937.0,12.0678,12.0754,12.0375,12.0375,109937.0
2016-11-14 11:25:00,15.92,15.93,15.89,15.93,102065.0,12.0375,12.0451,12.0149,12.0451,102065.0
2016-11-14 11:30:00,15.92,15.94,15.9,15.91,171213.0,12.0375,12.0527,12.0224,12.03,171213.0
2016-11-14 11:35:00,15.91,15.93,15.88,15.89,210637.0,12.03,12.0451,12.0073,12.0149,210637.0
2016-11-14 11:40:00,15.89,15.94,15.88,15.94,96994.0,12.0149,12.0527,12.0073,12.0527,96994.0
2016-11-14 11:45:00,15.94,15.96,15.89,15.93,138542.0,12.0527,12.0678,12.0149,12.0451,138542.0
2016-11-14 11:50:00,15.93,15.96,15.92,15.96,58788.0,12.0451,12.0678,12.0375,12.0678,58788.0
2016-11-14 11:55:00,15.95,15.96,15.9,15.92,82953.0,12.0602,12.0678,12.0224,12.0375,82953.0
2016-11-14 12:00:00,15.92,15.96,15.92,15.96,144976.0,12.0375,12.0678,12.0375,12.0678,144976.0
2016-11-14 12:05:00,15.96,15.99,15.95,15.99,88634.0,12.0678,12.0905,12.0602,12.0905,88634.0
2016-11-14 12:10:00,15.98,16.02,15.95,16.02,149216.0,12.0829,12.1132,12.0602,12.1132,149216.0
2016-11-14 12:15:00,16.03,16.05,16.0,16.04,142067.0,12.1207,12.1358,12.098,12.1283,142067.0
2016-11-14 12:20:00,16.04,16.04,15.99,16.0,111697.0,12.1283,12.1283,12.0905,12.098,111697.0
2016-11-14 12:25:00,16.01,16.03,15.99,16.01,77691.0,12.1056,12.1207,12.0905,12.1056,77691.0
2016-11-14 12:30:00,16.02,16.05,15.98,16.0,122739.0,12.1132,12.1358,12.0829,12.098,122739.0
2016-11-14 12:35:00,16.0,16.04,16.0,16.04,67810.0,12.098,12.1283,12.098,12.1283,67810.0
2016-11-14 12:40:00,16.04,16.06,16.04,16.05,64788.0,12.1283,12.1434,12.1283,12.1358,64788.0
2016-11-14 12:45:00,16.05,16.07,16.03,16.04,86956.0,12.1358,12.151,12.1207,12.1283,86956.0
2016-11-14 12:50:00,16.04,16.07,16.03,16.05,63010.0,12.1283,12.151,12.1207,12.1358,63010.0
2016-11-14 12:55:00,16.06,16.09,16.03,16.09,83689.0,12.1434,12.1661,12.1207,12.1661,83689.0
2016-11-14 13:00:00,16.08,16.1,16.05,16.07,74558.0,12.1585,12.1736,12.1358,12.151,74558.0
2016-11-14 13:05:00,16.07,16.1,16.06,16.09,43340.0,12.151,12.1736,12.1434,12.1661,43340.0
2016-11-14 13:10:00,16.1,16.13,16.09,16.13,62740.0,12.1736,12.1963,12.1661,12.1963,62740.0
2016-11-14 13:15:00,16.13,16.14,16.09,16.11,86775.0,12.1963,12.2039,12.1661,12.1812,86775.0
2016-11-14 13:20:00,16.11,16.13,16.1,16.1,41838.0,12.1812,12.1963,12.1736,12.1736,41838.0
2016-11-14 13:25:00,16.11,16.11,16.09,16.1,86369.0,12.1812,12.1812,12.1661,12.1736,86369.0
2016-11-14 13:30:00,16.1,16.15,16.1,16.14,120572.0,12.1736,12.2115,12.1736,12.2039,120572.0
2016-11-14 13:35:00,16.14,16.16,16.13,16.16,91666.0,12.2039,12.219,12.1963,12.219,91666.0
2016-11-14 13:40:00,16.16,16.16,16.13,16.16,152666.0,12.219,12.219,12.1963,12.219,152666.0
2016-11-14 13:45:00,16.16,16.17,16.13,16.15,105855.0,12.219,12.2266,12.1963,12.2115,105855.0
2016-11-14 13:50:00,16.15,16.16,16.13,16.16,56577.0,12.2115,12.219,12.1963,12.219,56577.0
2016-11-14 13:55:00,16.16,16.16,16.13,16.14,113410.0,12.219,12.219,12.1963,12.2039,113410.0
2016-11-14 14:00:00,16.14,16.16,16.12,16.12,118821.0,12.2039,12.219,12.1888,12.1888,118821.0
2016-11-14 14:05:00,16.13,16.14,16.11,16.14,126590.0,12.1963,12.2039,12.1812,12.2039,126590.0
2016-11-14 14:10:00,16.13,16.14,16.13,16.14,54899.0,12.1963,12.2039,12.1963,12.2039,54899.0
2016-11-14 14:15:00,16.14,16.14,16.11,16.13,108503.0,12.2039,12.2039,12.1812,12.1963,108503.0
2016-11-14 14:20:00,16.12,16.13,16.11,16.12,83971.0,12.1888,12.1963,12.1812,12.1888,83971.0
2016-11-14 14:25:00,16.12,16.13,16.09,16.11,196873.0,12.1888,12.1963,12.1661,12.1812,196873.0
2016-11-14 14:30:00,16.12,16.14,16.09,16.11,192588.0,12.1888,12.2039,12.1661,12.1812,192588.0
2016-11-14 14:35:00,16.11,16.14,16.1,16.14,79522.0,12.1812,12.2039,12.1736,12.2039,79522.0
2016-11-14 14:40:00,16.14,16.14,16.1,16.1,98610.0,12.2039,12.2039,12.1736,12.1736,98610.0
2016-11-14 14:45:00,16.1,16.15,16.1,16.14,119377.0,12.1736,12.2115,12.1736,12.2039,119377.0
2016-11-14 14:50:00,16.14,16.15,16.12,16.12,90639.0,12.2039,12.2115,12.1888,12.1888,90639.0
2016-11-14 14:55:00,16.12,16.16,16.11,16.16,168981.0,12.1888,12.219,12.1812,12.219,168981.0
2016-11-14 15:00:00,16.16,16.17,16.15,16.16,162049.0,12.219,12.2266,12.2115,12.219,162049.0
2016-11-14 15:05:00,16.16,16.17,16.15,16.16,125821.0,12.219,12.2266,12.2115,12.219,125821.0
2016-11-14 15:10:00,16.15,16.17,16.15,16.16,87069.0,12.2115,12.2266,12.2115,12.219,87069.0
2016-11-14 15:15:00,16.17,16.18,16.15,16.18,178553.0,12.2266,12.2341,12.2115,12.2341,178553.0
2016-11-14 15:20:00,16.18,16.18,16.16,16.18,101869.0,12.2341,12.2341,12.219,12.2341,101869.0
2016-11-14 15:25:00,16.18,16.19,16.17,16.18,150672.0,12.2341,12.2417,12.2266,12.2341,150672.0
2016-11-14 15:30:00,16.18,16.19,16.17,16.17,133589.0,12.2341,12.2417,12.2266,12.2266,133589.0
2016-11-14 15:35:00,16.17,16.18,16.14,16.14,168668.0,12.2266,12.2341,12.2039,12.2039,168668.0
2016-11-14 15:40:00,16.14,16.14,16.06,16.08,483444.0,12.2039,12.2039,12.1434,12.1585,483444.0
2016-11-14 15:45:00,16.08,16.09,16.08,16.08,181967.0,12.1585,12.1661,12.1585,12.1585,181967.0
2016-11-14 15:50:00,16.08,16.09,16.08,16.08,294234.0,12.1585,12.1661,12.1585,12.1585,294234.0
2016-11-14 15:55:00,16.09,16.1,16.07,16.09,1068729.0,12.1661,12.1736,12.151,12.1661,1068729.0
2016-11-15 09:30:00,15.96,16.05,15.96,16.04,459790.0,12.0678,12.1358,12.0678,12.1283,459790.0
2016-11-15 09:35:00,16.05,16.07,15.96,15.96,407015.0,12.1358,12.151,12.0678,12.0678,407015.0
2016-11-15 09:40:00,15.97,15.98,15.93,15.95,127294.0,12.0754,12.0829,12.0451,12.0602,127294.0
2016-11-15 09:45:00,15.95,15.95,15.92,15.92,88592.0,12.0602,12.0602,12.0375,12.0375,88592.0
2016-11-15 09:50:00,15.92,15.96,15.91,15.95,188903.0,12.0375,12.0678,12.03,12.0602,188903.0
2016-11-15 09:55:00,15.95,15.96,15.91,15.92,161643.0,12.0602,12.0678,12.03,12.0375,161643.0
2016-11-15 10:00:00,15.92,15.94,15.88,15.88,315671.0,12.0375,12.0527,12.0073,12.0073,315671.0
2016-11-15 10:05:00,15.88,15.92,15.88,15.92,130261.0,12.0073,12.0375,12.0073,12.0375,130261.0
2016-11-15 10:10:00,15.92,15.93,15.88,15.9,254571.0,12.0375,12.0451,12.0073,12.0224,254571.0
2016-11-15 10:15:00,15.9,16.01,15.89,16.0,215162.0,12.0224,12.1056,12.0149,12.098,215162.0
2016-11-15 10:20:00,16.0,16.01,15.95,15.95,98425.0,12.098,12.1056,12.0602,12.0602,98425.0
2016-11-15 10:25:00,15.95,15.96,15.92,15.96,140366.0,12.0602,12.0678,12.0375,12.0678,140366.0
2016-11-15 10:30:00,15.96,15.97,15.92,15.93,165752.0,12.0678,12.0754,12.0375,12.0451,165752.0
2016-11-15 10:35:00,15.93,15.94,15.86,15.87,225487.0,12.0451,12.0527,11.9922,11.9997,225487.0
2016-11-15 10:40:00,15.86,15.88,15.85,15.86,152149.0,11.9922,12.0073,11.9846,11.9922,152149.0
2016-11-15 10:45:00,15.86,15.89,15.86,15.88,196186.0,11.9922,12.0149,11.9922,12.0073,196186.0
2016-11-15 10:50:00,15.88,15.89,15.84,15.87,182173.0,12.0073,12.0149,11.9771,11.9997,182173.0
2016-11-15 10:55:00,15.87,15.91,15.86,15.91,134691.0,11.9997,12.03,11.9922,12.03,134691.0
2016-11-15 11:00:00,15.91,15.91,15.89,15.91,198282.0,12.03,12.03,12.0149,12.03,198282.0
2016-11-15 11:05:00,15.91,15.91,15.88,15.89,157661.0,12.03,12.03,12.0073,12.0149,157661.0
2016-11-15 11:10:00,15.89,15.91,15.88,15.89,121799.0,12.0149,12.03,12.0073,12.0149,121799.0
2016-11-15 11:15:00,15.89,15.91,15.89,15.89,163666.0,12.0149,12.03,12.0149,12.0149,163666.0
2016-11-15 11:20:00,15.89,15.93,15.88,15.93,198582.0,12.0149,12.0451,12.0073,12.0451,198582.0
2016-11-15 11:25:00,15.93,15.93,15.9,15.91,123430.0,12.0451,12.0451,12.0224,12.03,123430.0
2016-11-15 11:30:00,15.91,15.91,15.88,15.91,112745.0,12.03,12.03,12.0073,12.03,112745.0
2016-11-15 11:35:00,15.91,15.92,15.87,15.88,177120.0,12.03,12.0375,11.9997,12.0073,177120.0
2016-11-15 11:40:00,15.87,15.91,15.87,15.89,95100.0,11.9997,12.03,11.9997,12.0149,95100.0
2016-11-15 11:45:00,15.89,15.9,15.85,15.86,105489.0,12.0149,12.0224,11.9846,11.9922,105489.0
2016-11-15 11:50:00,15.86,15.86,15.85,15.86,94714.0,11.9922,11.9922,11.9846,11.9922,94714.0
2016-11-15 11:55:00,15.86,15.91,15.85,15.91,86683.0,11.9922,12.03,11.9846,12.03,86683.0
2016-11-15 12:00:00,15.91,15.91,15.89,15.9,123361.0,12.03,12.03,12.0149,12.0224,123361.0
2016-11-15 12:05:00,15.89,15.91,15.89,15.9,100737.0,12.0149,12.03,12.0149,12.0224,100737.0
2016-11-15 12:10:00,15.9,15.91,15.89,15.9,68031.0,12.0224,12.03,12.0149,12.0224,68031.0
2016-11-15 12:15:00,15.9,15.9,15.89,15.89,61349.0,12.0224,12.0224,12.0149,12.0149,61349.0
2016-11-15 12:20:00,15.9,15.91,15.88,15.89,126489.0,12.0224,12.03,12.0073,12.0149,126489.0
2016-11-15 12:25:00,15.89,15.89,15.88,15.88,58149.0,12.0149,12.0149,12.0073,12.0073,58149.0
2016-11-15 12:30:00,15.88,15.91,15.88,15.91,177798.0,12.0073,12.03,12.0073,12.03,177798.0
2016-11-15 12:35:00,15.9,15.91,15.88,15.89,58206.0,12.0224,12.03,12.0073,12.0149,58206.0
2016-11-15 12:40:00,15.88,15.88,15.84,15.84,128115.0,12.0073,12.0073,11.9771,11.9771,128115.0
2016-11-15 12:45:00,15.84,15.86,15.84,15.84,63662.0,11.9771,11.9922,11.9771,11.9771,63662.0
2016-11-15 12:50:00,15.84,15.85,15.82,15.83,87948.0,11.9771,11.9846,11.9619,11.9695,87948.0
2016-11-15 12:55:00,15.83,15.84,15.82,15.83,81109.0,11.9695,11.9771,11.9619,11.9695,81109.0
2016-11-15 13:00:00,15.83,15.86,15.83,15.85,80112.0,11.9695,11.9922,11.9695,11.9846,80112.0
2016-11-15 13:05:00,15.85,15.88,15.84,15.88,108082.0,11.9846,12.0073,11.9771,12.0073,108082.0
2016-11-15 13:10:00,15.88,15.89,15.87,15.89,51627.0,12.0073,12.0149,11.9997,12.0149,51627.0
2016-11-15 13:15:00,15.89,15.89,15.84,15.85,163683.0,12.0149,12.0149,11.9771,11.9846,163683.0
2016-11-15 13:20:00,15.85,15.85,15.83,15.84,72850.0,11.9846,11.9846,11.9695,11.9771,72850.0
2016-11-15 13:25:00,15.84,15.86,15.83,15.86,88113.0,11.9771,11.9922,11.9695,11.9922,88113.0
2016-11-15 13:30:00,15.85,15.88,15.84,15.88,102373.0,11.9846,12.0073,11.9771,12.0073,102373.0
2016-11-15 13:35:00,15.88,15.89,15.86,15.89,84810.0,12.0073,12.0149,11.9922,12.0149,84810.0
2016-11-15 13:40:00,15.88,15.9,15.87,15.89,97570.0,12.0073,12.0224,11.9997,12.0149,97570.0
2016-11-15 13:45:00,15.89,15.89,15.88,15.89,51979.0,12.0149,12.0149,12.0073,12.0149,51979.0
2016-11-15 13:50:00,15.89,15.92,15.88,15.92,74211.0,12.0149,12.0375,12.0073,12.0375,74211.0
2016-11-15 13:55:00,15.92,15.93,15.91,15.92,111111.0,12.0375,12.0451,12.03,12.0375,111111.0
2016-11-15 14:00:00,15.92,15.94,15.88,15.89,147355.0,12.0375,12.0527,12.0073,12.0149,147355.0
2016-11-15 14:05:00,15.88,15.91,15.88,15.88,100340.0,12.0073,12.03,12.0073,12.0073,100340.0
2016-11-15 14:10:00,15.89,15.91,15.88,15.89,126371.0,12.0149,12.03,12.0073,12.0149,126371.0
2016-11-15 14:15:00,15.9,15.9,15.87,15.88,72568.0,12.0224,12.0224,11.9997,12.0073,72568.0
2016-11-15 14:20:00,15.88,15.89,15.86,15.88,95905.0,12.0073,12.0149,11.9922,12.0073,95905.0
2016-11-15 14:25:00,15.87,15.91,15.87,15.9,107526.0,11.9997,12.03,11.9997,12.0224,107526.0
2016-11-15 14:30:00,15.9,15.92,15.89,15.89,139404.0,12.0224,12.0375,12.0149,12.0149,139404.0
2016-11-15 14:35:00,15.89,15.91,15.88,15.89,117708.0,12.0149,12.03,12.0073,12.0149,117708.0
2016-11-15 14:40:00,15.9,15.9,15.88,15.89,79475.0,12.0224,12.0224,12.0073,12.0149,79475.0
2016-11-15 14:45:00,15.9,15.92,15.88,15.9,134188.0,12.0224,12.0375,12.0073,12.0224,134188.0
2016-11-15 14:50:00,15.91,15.92,15.89,15.92,100666.0,12.03,12.0375,12.0149,12.0375,100666.0
2016-11-15 14:55:00,15.92,15.93,15.9,15.9,92043.0,12.0375,12.0451,12.0224,12.0224,92043.0
2016-11-15 15:00:00,15.9,15.92,15.88,15.89,204224.0,12.0224,12.0375,12.0073,12.0149,204224.0
2016-11-15 15:05:00,15.89,15.9,15.87,15.87,165953.0,12.0149,12.0224,11.9997,11.9997,165953.0
2016-11-15 15:10:00,15.88,15.9,15.87,15.87,283271.0,12.0073,12.0224,11.9997,11.9997,283271.0
2016-11-15 15:15:00,15.87,15.9,15.86,15.88,158783.0,11.9997,12.0224,11.9922,12.0073,158783.0
2016-11-15 15:20:00,15.88,15.91,15.88,15.91,136300.0,12.0073,12.03,12.0073,12.03,136300.0
2016-11-15 15:25:00,15.91,15.91,15.88,15.9,149730.0,12.03,12.03,12.0073,12.0224,149730.0
2016-11-15 15:30:00,15.9,15.9,15.88,15.89,173084.0,12.0224,12.0224,12.0073,12.0149,173084.0
2016-11-15 15:35:00,15.88,15.92,15.87,15.9,496602.0,12.0073,12.0375,11.9997,12.0224,496602.0
2016-11-15 15:40:00,15.9,15.91,15.89,15.9,287304.0,12.0224,12.03,12.0149,12.0224,287304.0
2016-11-15 15:45:00,15.89,15.9,15.86,15.86,391320.0,12.0149,12.0224,11.9922,11.9922,391320.0
2016-11-15 15:50:00,15.87,15.89,15.86,15.89,420238.0,11.9997,12.0149,11.9922,12.0149,420238.0
2016-11-15 15:55:00,15.89,15.89,15.85,15.88,897181.0,12.0149,12.0149,11.9846,12.0073,897181.0
2016-11-16 09:30:00,15.86,15.87,15.72,15.79,205216.0,11.9922,11.9997,11.8863,11.9392,205216.0
2016-11-16 09:35:00,15.79,15.8,15.77,15.79,133438.0,11.9392,11.9468,11.9241,11.9392,133438.0
2016-11-16 09:40:00,15.79,15.86,15.79,15.83,122662.0,11.9392,11.9922,11.9392,11.9695,122662.0
2016-11-16 09:45:00,15.83,15.84,15.8,15.83,94845.0,11.9695,11.9771,11.9468,11.9695,94845.0
2016-11-16 09:50:00,15.83,15.87,15.82,15.84,84678.0,11.9695,11.9997,11.9619,11.9771,84678.0
2016-11-16 09:55:00,15.84,15.86,15.81,15.82,84673.0,11.9771,11.9922,11.9544,11.9619,84673.0
2016-11-16 10:00:00,15.82,15.84,15.8,15.84,70958.0,11.9619,11.9771,11.9468,11.9771,70958.0
2016-11-16 10:05:00,15.84,15.87,15.83,15.86,76882.0,11.9771,11.9997,11.9695,11.9922,76882.0
2016-11-16 10:10:00,15.86,15.9,15.86,15.87,90231.0,11.9922,12.0224,11.9922,11.9997,90231.0
2016-11-16 10:15:00,15.86,15.88,15.86,15.87,76372.0,11.9922,12.0073,11.9922,11.9997,76372.0
2016-11-16 10:20:00,15.87,15.89,15.85,15.86,94665.0,11.9997,12.0149,11.9846,11.9922,94665.0
2016-11-16 10:25:00,15.85,15.85,15.82,15.83,251479.0,11.9846,11.9846,11.9619,11.9695,251479.0
2016-11-16 10:30:00,15.82,15.86,15.81,15.84,185315.0,11.9619,11.9922,11.9544,11.9771,185315.0
2016-11-16 10:35:00,15.84,15.87,15.83,15.83,106232.0,11.9771,11.9997,11.9695,11.9695,106232.0
2016-11-16 10:40:00,15.83,15.85,15.82,15.84,53290.0,11.9695,11.9846,11.9619,11.9771,53290.0
2016-11-16 10:45:00,15.84,15.86,15.83,15.83,78239.0,11.9771,11.9922,11.9695,11.9695,78239.0
2016-11-16 10:50:00,15.84,15.84,15.82,15.83,412087.0,11.9771,11.9771,11.9619,11.9695,412087.0
2016-11-16 10:55:00,15.83,15.83,15.78,15.8,70529.0,11.9695,11.9695,11.9317,11.9468,70529.0
2016-11-16 11:00:00,15.79,15.82,15.79,15.81,53881.0,11.9392,11.9619,11.9392,11.9544,53881.0
2016-11-16 11:05:00,15.8,15.83,15.79,15.82,134592.0,11.9468,11.9695,11.9392,11.9619,134592.0
2016-11-16 11:10:00,15.82,15.83,15.8,15.81,117303.0,11.9619,11.9695,11.9468,11.9544,117303.0
2016-11-16 11:15:00,15.82,15.83,15.8,15.82,103213.0,11.9619,11.9695,11.9468,11.9619,103213.0
2016-11-16 11:20:00,15.81,15.82,15.79,15.82,147406.0,11.9544,11.9619,11.9392,11.9619,147406.0
2016-11-16 11:25:00,15.82,15.83,15.8,15.83,99780.0,11.9619,11.9695,11.9468,11.9695,99780.0
2016-11-16 11:30:00,15.82,15.83,15.81,15.82,67714.0,11.9619,11.9695,11.9544,11.9619,67714.0
2016-11-16 11:35:00,15.83,15.84,15.8,15.81,83098.0,11.9695,11.9771,11.9468,11.9544,83098.0
2016-11-16 11:40:00,15.81,15.84,15.79,15.79,105805.0,11.9544,11.9771,11.9392,11.9392,105805.0
2016-11-16 11:45:00,15.79,15.81,15.77,15.79,154644.0,11.9392,11.9544,11.9241,11.9392,154644.0
2016-11-16 11:50:00,15.79,15.8,15.76,15.78,82626.0,11.9392,11.9468,11.9166,11.9317,82626.0
2016-11-16 11:55:00,15.78,15.8,15.77,15.79,47498.0,11.9317,11.9468,11.9241,11.9392,47498.0
2016-11-16 12:00:00,15.79,15.8,15.78,15.79,25604.0,11.9392,11.9468,11.9317,11.9392,25604.0
2016-11-16 12:05:00,15.79,15.8,15.76,15.79,81438.0,11.9392,11.9468,11.9166,11.9392,81438.0
2016-11-16 12:10:00,15.79,15.8,15.77,15.77,46518.0,11.9392,11.9468,11.9241,11.9241,46518.0
2016-11-16 12:15:00,15.78,15.78,15.76,15.76,53400.0,11.9317,11.9317,11.9166,11.9166,53400.0
2016-11-16 12:20:00,15.77,15.78,15.75,15.77,80388.0,11.9241,11.9317,11.909,11.9241,80388.0
2016-11-16 12:25:00,15.77,15.78,15.76,15.77,149008.0,11.9241,11.9317,11.9166,11.9241,149008.0
2016-11-16 12:30:00,15.77,15.78,15.77,15.77,43212.0,11.9241,11.9317,11.9241,11.9241,43212.0
2016-11-16 12:35:00,15.77,15.78,15.76,15.77,84733.0,11.9241,11.9317,11.9166,11.9241,84733.0
2016-11-16 12:40:00,15.77,15.78,15.76,15.76,59929.0,11.9241,11.9317,11.9166,11.9166,59929.0
2016-11-16 12:45:00,15.76,15.76,15.75,15.76,46167.0,11.9166,11.9166,11.909,11.9166,46167.0
2016-11-16 12:50:00,15.75,15.78,15.75,15.77,88058.0,11.909,11.9317,11.909,11.9241,88058.0
2016-11-16 12:55:00,15.77,15.78,15.76,15.78,92430.0,11.9241,11.9317,11.9166,11.9317,92430.0
2016-11-16 13:00:00,15.78,15.79,15.76,15.76,52831.0,11.9317,11.9392,11.9166,11.9166,52831.0
2016-11-16 13:05:00,15.76,15.78,15.75,15.76,62328.0,11.9166,11.9317,11.909,11.9166,62328.0
2016-11-16 13:10:00,15.76,15.77,15.75,15.76,65713.0,11.9166,11.9241,11.909,11.9166,65713.0
2016-11-16 13:15:00,15.76,15.77,15.75,15.77,46306.0,11.9166,11.9241,11.909,11.9241,46306.0
2016-11-16 13:20:00,15.77,15.77,15.75,15.76,33617.0,11.9241,11.9241,11.909,11.9166,33617.0
2016-11-16 13:25:00,15.75,15.76,15.75,15.75,81522.0,11.909,11.9166,11.909,11.909,81522.0
2016-11-16 13:30:00,15.75,15.76,15.74,15.74,38846.0,11.909,11.9166,11.9014,11.9014,38846.0
2016-11-16 13:35:00,15.74,15.76,15.73,15.73,168088.0,11.9014,11.9166,11.8939,11.8939,168088.0
2016-11-16 13:40:00,15.73,15.74,15.72,15.72,39679.0,11.8939,11.9014,11.8863,11.8863,39679.0
2016-11-16 13:45:00,15.73,15.73,15.72,15.72,36423.0,11.8939,11.8939,11.8863,11.8863,36423.0
2016-11-16 13:50:00,15.72,15.74,15.72,15.74,45782.0,11.8863,11.9014,11.8863,11.9014,45782.0
2016-11-16 13:55:00,15.73,15.75,15.73,15.75,65073.0,11.8939,11.909,11.8939,11.909,65073.0
2016-11-16 14:00:00,15.74,15.8,15.74,15.79,153091.0,11.9014,11.9468,11.9014,11.9392,153091.0
2016-11-16 14:05:00,15.79,15.84,15.79,15.83,131060.0,11.9392,11.9771,11.9392,11.9695,131060.0
2016-11-16 14:10:00,15.84,15.84,15.79,15.79,77204.0,11.9771,11.9771,11.9392,11.9392,77204.0
2016-11-16 14:15:00,15.79,15.8,15.78,15.78,62970.0,11.9392,11.9468,11.9317,11.9317,62970.0
2016-11-16 14:20:00,15.78,15.79,15.78,15.79,39340.0,11.9317,11.9392,11.9317,11.9392,39340.0
2016-11-16 14:25:00,15.78,15.8,15.77,15.8,110794.0,11.9317,11.9468,11.9241,11.9468,110794.0
2016-11-16 14:30:00,15.79,15.8,15.78,15.78,65057.0,11.9392,11.9468,11.9317,11.9317,65057.0
2016-11-16 14:35:00,15.79,15.81,15.78,15.8,141264.0,11.9392,11.9544,11.9317,11.9468,141264.0
2016-11-16 14:40:00,15.8,15.82,15.8,15.81,105047.0,11.9468,11.9619,11.9468,11.9544,105047.0
2016-11-16 14:45:00,15.8,15.81,15.8,15.81,70081.0,11.9468,11.9544,11.9468,11.9544,70081.0
2016-11-16 14:50:00,15.81,15.82,15.8,15.8,67469.0,11.9544,11.9619,11.9468,11.9468,67469.0
2016-11-16 14:55:00,15.8,15.82,15.8,15.82,84477.0,11.9468,11.9619,11.9468,11.9619,84477.0
2016-11-16 15:00:00,15.82,15.83,15.81,15.83,67624.0,11.9619,11.9695,11.9544,11.9695,67624.0
2016-11-16 15:05:00,15.83,15.84,15.81,15.83,139629.0,11.9695,11.9771,11.9544,11.9695,139629.0
2016-11-16 15:10:00,15.82,15.83,15.8,15.82,119959.0,11.9619,11.9695,11.9468,11.9619,119959.0
2016-11-16 15:15:00,15.81,15.82,15.81,15.81,56109.0,11.9544,11.9619,11.9544,11.9544,56109.0
2016-11-16 15:20:00,15.82,15.82,15.81,15.81,93905.0,11.9619,11.9619,11.9544,11.9544,93905.0
2016-11-16 15:25:00,15.82,15.82,15.79,15.79,118163.0,11.9619,11.9619,11.9392,11.9392,118163.0
2016-11-16 15:30:00,15.79,15.81,15.79,15.81,167308.0,11.9392,11.9544,11.9392,11.9544,167308.0
2016-11-16 15:35:00,15.8,15.82,15.8,15.82,210002.0,11.9468,11.9619,11.9468,11.9619,210002.0
2016-11-16 15:40:00,15.82,15.82,15.8,15.81,222083.0,11.9619,11.9619,11.9468,11.9544,222083.0
2016-11-16 15:45:00,15.81,15.82,15.8,15.8,493223.0,11.9544,11.9619,11.9468,11.9468,493223.0
2016-11-16 15:50:00,15.81,15.81,15.78,15.81,331574.0,11.9544,11.9544,11.9317,11.9544,331574.0
2016-11-16 15:55:00,15.81,15.81,15.79,15.8,581254.0,11.9544,11.9544,11.9392,11.9468,581254.0
2016-11-17 09:30:00,15.86,15.96,15.85,15.9,255156.0,11.9922,12.0678,11.9846,12.0224,255156.0
2016-11-17 09:35:00,15.9,15.94,15.88,15.88,74518.0,12.0224,12.0527,12.0073,12.0073,74518.0
2016-11-17 09:40:00,15.89,15.91,15.85,15.86,79741.0,12.0149,12.03,11.9846,11.9922,79741.0
2016-11-17 09:45:00,15.86,15.9,15.85,15.9,147198.0,11.9922,12.0224,11.9846,12.0224,147198.0
2016-11-17 09:50:00,15.9,15.91,15.88,15.88,158676.0,12.0224,12.03,12.0073,12.0073,158676.0
2016-11-17 09:55:00,15.88,15.92,15.88,15.91,75509.0,12.0073,12.0375,12.0073,12.03,75509.0
2016-11-17 10:00:00,15.91,15.94,15.89,15.94,84119.0,12.03,12.0527,12.0149,12.0527,84119.0
2016-11-17 10:05:00,15.94,15.96,15.92,15.95,89375.0,12.0527,12.0678,12.0375,12.0602,89375.0
2016-11-17 10:10:00,15.95,15.95,15.92,15.92,48885.0,12.0602,12.0602,12.0375,12.0375,48885.0
2016-11-17 10:15:00,15.92,15.93,15.9,15.91,91131.0,12.0375,12.0451,12.0224,12.03,91131.0
2016-11-17 10:20:00,15.91,15.91,15.87,15.87,68788.0,12.03,12.03,11.9997,11.9997,68788.0
2016-11-17 10:25:00,15.87,15.91,15.87,15.91,54841.0,11.9997,12.03,11.9997,12.03,54841.0
2016-11-17 10:30:00,15.9,15.9,15.85,15.88,92816.0,12.0224,12.0224,11.9846,12.0073,92816.0
2016-11-17 10:35:00,15.88,15.92,15.87,15.9,105575.0,12.0073,12.0375,11.9997,12.0224,105575.0
2016-11-17 10:40:00,15.9,15.91,15.87,15.89,56967.0,12.0224,12.03,11.9997,12.0149,56967.0
2016-11-17 10:45:00,15.89,15.9,15.87,15.87,36885.0,12.0149,12.0224,11.9997,11.9997,36885.0
2016-11-17 10:50:00,15.88,15.89,15.85,15.85,70756.0,12.0073,12.0149,11.9846,11.9846,70756.0
2016-11-17 10:55:00,15.85,15.87,15.83,15.83,118343.0,11.9846,11.9997,11.9695,11.9695,118343.0
2016-11-17 11:00:00,15.83,15.85,15.82,15.85,92553.0,11.9695,11.9846,11.9619,11.9846,92553.0
2016-11-17 11:05:00,15.85,15.85,15.83,15.85,56800.0,11.9846,11.9846,11.9695,11.9846,56800.0
2016-11-17 11:10:00,15.84,15.86,15.83,15.83,138628.0,11.9771,11.9922,11.9695,11.9695,138628.0
2016-11-17 11:15:00,15.83,15.85,15.83,15.84,144192.0,11.9695,11.9846,11.9695,11.9771,144192.0
2016-11-17 11:20:00,15.84,15.84,15.83,15.84,92623.0,11.9771,11.9771,11.9695,11.9771,92623.0
2016-11-17 11:25:00,15.84,15.85,15.83,15.85,240128.0,11.9771,11.9846,11.9695,11.9846,240128.0
2016-11-17 11:30:00,15.85,15.89,15.85,15.86,261579.0,11.9846,12.0149,11.9846,11.9922,261579.0
2016-11-17 11:35:00,15.86,15.86,15.84,15.84,45725.0,11.9922,11.9922,11.9771,11.9771,45725.0
2016-11-17 11:40:00,15.84,15.85,15.84,15.85,57242.0,11.9771,11.9846,11.9771,11.9846,57242.0
2016-11-17 11:45:00,15.85,15.86,15.84,15.86,134506.0,11.9846,11.9922,11.9771,11.9922,134506.0
2016-11-17 11:50:00,15.86,15.86,15.84,15.85,89499.0,11.9922,11.9922,11.9771,11.9846,89499.0
2016-11-17 11:55:00,15.85,15.85,15.84,15.84,44811.0,11.9846,11.9846,11.9771,11.9771,44811.0
2016-11-17 12:00:00,15.85,15.85,15.83,15.84,72486.0,11.9846,11.9846,11.9695,11.9771,72486.0
2016-11-17 12:05:00,15.84,15.84,15.83,15.84,26930.0,11.9771,11.9771,11.9695,11.9771,26930.0
2016-11-17 12:10:00,15.84,15.86,15.83,15.85,84866.0,11.9771,11.9922,11.9695,11.9846,84866.0
2016-11-17 12:15:00,15.84,15.85,15.82,15.85,112526.0,11.9771,11.9846,11.9619,11.9846,112526.0
2016-11-17 12:20:00,15.85,15.85,15.83,15.84,59739.0,11.9846,11.9846,11.9695,11.9771,59739.0
2016-11-17 12:25:00,15.85,15.87,15.84,15.87,69032.0,11.9846,11.9997,11.9771,11.9997,69032.0
2016-11-17 12:30:00,15.87,15.87,15.86,15.87,29654.0,11.9997,11.9997,11.9922,11.9997,29654.0
2016-11-17 12:35:00,15.87,15.9,15.86,15.88,78970.0,11.9997,12.0224,11.9922,12.0073,78970.0
2016-11-17 12:40:00,15.88,15.9,15.87,15.9,49408.0,12.0073,12.0224,11.9997,12.0224,49408.0
2016-11-17 12:45:00,15.9,15.9,15.86,15.88,46246.0,12.0224,12.0224,11.9922,12.0073,46246.0
2016-11-17 12:50:00,15.88,15.89,15.86,15.87,204799.0,12.0073,12.0149,11.9922,11.9997,204799.0
2016-11-17 12:55:00,15.88,15.88,15.86,15.87,41176.0,12.0073,12.0073,11.9922,11.9997,41176.0
2016-11-17 13:00:00,15.86,15.87,15.86,15.87,36703.0,11.9922,11.9997,11.9922,11.9997,36703.0
2016-11-17 13:05:00,15.87,15.87,15.86,15.87,43687.0,11.9997,11.9997,11.9922,11.9997,43687.0
2016-11-17 13:10:00,15.87,15.89,15.86,15.89,63234.0,11.9997,12.0149,11.9922,12.0149,63234.0
2016-11-17 13:15:00,15.89,15.89,15.88,15.89,32859.0,12.0149,12.0149,12.0073,12.0149,32859.0
2016-11-17 13:20:00,15.88,15.89,15.86,15.87,111568.0,12.0073,12.0149,11.9922,11.9997,111568.0
2016-11-17 13:25:00,15.87,15.87,15.86,15.86,19092.0,11.9997,11.9997,11.9922,11.9922,19092.0
2016-11-17 13:30:00,15.86,15.87,15.86,15.87,38336.0,11.9922,11.9997,11.9922,11.9997,38336.0
2016-11-17 13:35:00,15.87,15.9,15.86,15.88,106299.0,11.9997,12.0224,11.9922,12.0073,106299.0
2016-11-17 13:40:00,15.88,15.88,15.87,15.88,56891.0,12.0073,12.0073,11.9997,12.0073,56891.0
2016-11-17 13:45:00,15.88,15.88,15.87,15.88,25968.0,12.0073,12.0073,11.9997,12.0073,25968.0
2016-11-17 13:50:00,15.88,15.88,15.86,15.87,45361.0,12.0073,12.0073,11.9922,11.9997,45361.0
2016-11-17 13:55:00,15.86,15.87,15.83,15.84,106264.0,11.9922,11.9997,11.9695,11.9771,106264.0
2016-11-17 14:00:00,15.84,15.85,15.82,15.84,224149.0,11.9771,11.9846,11.9619,11.9771,224149.0
2016-11-17 14:05:00,15.84,15.85,15.83,15.85,63737.0,11.9771,11.9846,11.9695,11.9846,63737.0
2016-11-17 14:10:00,15.85,15.88,15.84,15.88,79484.0,11.9846,12.0073,11.9771,12.0073,79484.0
2016-11-17 14:15:00,15.88,15.93,15.87,15.91,331517.0,12.0073,12.0451,11.9997,12.03,331517.0
2016-11-17 14:20:00,15.91,15.92,15.89,15.9,135836.0,12.03,12.0375,12.0149,12.0224,135836.0
2016-11-17 14:25:00,15.9,15.9,15.88,15.9,61148.0,12.0224,12.0224,12.0073,12.0224,61148.0
2016-11-17 14:30:00,15.9,15.9,15.88,15.9,81106.0,12.0224,12.0224,12.0073,12.0224,81106.0
2016-11-17 14:35:00,15.9,15.91,15.89,15.91,39904.0,12.0224,12.03,12.0149,12.03,39904.0
2016-11-17 14:40:00,15.91,15.91,15.89,15.9,92820.0,12.03,12.03,12.0149,12.0224,92820.0
2016-11-17 14:45:00,15.89,15.92,15.89,15.9,97474.0,12.0149,12.0375,12.0149,12.0224,97474.0
2016-11-17 14:50:00,15.9,15.9,15.89,15.89,68986.0,12.0224,12.0224,12.0149,12.0149,68986.0
2016-11-17 14:55:00,15.9,15.9,15.89,15.9,75319.0,12.0224,12.0224,12.0149,12.0224,75319.0
2016-11-17 15:00:00,15.9,15.93,15.89,15.91,190018.0,12.0224,12.0451,12.0149,12.03,190018.0
2016-11-17 15:05:00,15.91,15.91,15.88,15.89,230331.0,12.03,12.03,12.0073,12.0149,230331.0
2016-11-17 15:10:00,15.89,15.89,15.88,15.89,68544.0,12.0149,12.0149,12.0073,12.0149,68544.0
2016-11-17 15:15:00,15.88,15.9,15.88,15.89,100335.0,12.0073,12.0224,12.0073,12.0149,100335.0
2016-11-17 15:20:00,15.9,15.9,15.87,15.89,240829.0,12.0224,12.0224,11.9997,12.0149,240829.0
2016-11-17 15:25:00,15.89,15.89,15.87,15.89,111470.0,12.0149,12.0149,11.9997,12.0149,111470.0
2016-11-17 15:30:00,15.89,15.89,15.87,15.88,200389.0,12.0149,12.0149,11.9997,12.0073,200389.0
2016-11-17 15:35:00,15.88,15.89,15.87,15.88,155029.0,12.0073,12.0149,11.9997,12.0073,155029.0
2016-11-17 15:40:00,15.88,15.89,15.87,15.87,229735.0,12.0073,12.0149,11.9997,11.9997,229735.0
2016-11-17 15:45:00,15.88,15.89,15.87,15.88,233724.0,12.0073,12.0149,11.9997,12.0073,233724.0
2016-11-17 15:50:00,15.88,15.89,15.87,15.87,309968.0,12.0073,12.0149,11.9997,11.9997,309968.0
2016-11-17 15:55:00,15.88,15.89,15.87,15.88,431797.0,12.0073,12.0149,11.9997,12.0073,431797.0
2016-11-18 09:30:00,15.88,15.89,15.84,15.87,569389.0,12.0073,12.0149,11.9771,11.9997,569389.0
2016-11-18 09:35:00,15.87,15.87,15.8,15.85,75335.0,11.9997,11.9997,11.9468,11.9846,75335.0
2016-11-18 09:40:00,15.85,15.85,15.81,15.82,99522.0,11.9846,11.9846,11.9544,11.9619,99522.0
2016-11-18 09:45:00,15.83,15.89,15.82,15.88,67281.0,11.9695,12.0149,11.9619,12.0073,67281.0
2016-11-18 09:50:00,15.88,15.91,15.87,15.87,105052.0,12.0073,12.03,11.9997,11.9997,105052.0
2016-11-18 09:55:00,15.88,15.89,15.87,15.89,59648.0,12.0073,12.0149,11.9997,12.0149,59648.0
2016-11-18 10:00:00,15.89,15.93,15.88,15.92,118319.0,12.0149,12.0451,12.0073,12.0375,118319.0
2016-11-18 10:05:00,15.93,15.95,15.92,15.93,125743.0,12.0451,12.0602,12.0375,12.0451,125743.0
2016-11-18 10:10:00,15.93,15.96,15.92,15.96,115236.0,12.0451,12.0678,12.0375,12.0678,115236.0
2016-11-18 10:15:00,15.95,15.96,15.93,15.94,87767.0,12.0602,12.0678,12.0451,12.0527,87767.0
2016-11-18 10:20:00,15.94,15.95,15.92,15.94,94008.0,12.0527,12.0602,12.0375,12.0527,94008.0
2016-11-18 10:25:00,15.94,15.95,15.93,15.94,116181.0,12.0527,12.0602,12.0451,12.0527,116181.0
2016-11-18 10:30:00,15.95,15.95,15.89,15.89,69499.0,12.0602,12.0602,12.0149,12.0149,69499.0
2016-11-18 10:35:00,15.89,15.92,15.88,15.92,66576.0,12.0149,12.0375,12.0073,12.0375,66576.0
2016-11-18 10:40:00,15.92,15.93,15.89,15.91,66451.0,12.0375,12.0451,12.0149,12.03,66451.0
2016-11-18 10:45:00,15.91,15.94,15.89,15.92,70924.0,12.03,12.0527,12.0149,12.0375,70924.0
2016-11-18 10:50:00,15.93,15.93,15.89,15.9,73556.0,12.0451,12.0451,12.0149,12.0224,73556.0
2016-11-18 10:55:00,15.9,15.91,15.88,15.9,42338.0,12.0224,12.03,12.0073,12.0224,42338.0
2016-11-18 11:00:00,15.89,15.91,15.88,15.9,60890.0,12.0149,12.03,12.0073,12.0224,60890.0
2016-11-18 11:05:00,15.9,15.92,15.88,15.9,114426.0,12.0224,12.0375,12.0073,12.0224,114426.0
2016-11-18 11:10:00,15.9,15.9,15.88,15.9,44887.0,12.0224,12.0224,12.0073,12.0224,44887.0
2016-11-18 11:15:00,15.9,15.91,15.89,15.91,134387.0,12.0224,12.03,12.0149,12.03,134387.0
2016-11-18 11:20:00,15.91,15.91,15.89,15.9,64388.0,12.03,12.03,12.0149,12.0224,64388.0
2016-11-18 11:25:00,15.9,15.91,15.89,15.9,52401.0,12.0224,12.03,12.0149,12.0224,52401.0
2016-11-18 11:30:00,15.89,15.9,15.87,15.87,50086.0,12.0149,12.0224,11.9997,11.9997,50086.0
2016-11-18 11:35:00,15.88,15.9,15.87,15.89,90415.0,12.0073,12.0224,11.9997,12.0149,90415.0
2016-11-18 11:40:00,15.89,15.91,15.88,15.89,62605.0,12.0149,12.03,12.0073,12.0149,62605.0
2016-11-18 11:45:00,15.89,15.91,15.87,15.87,84585.0,12.0149,12.03,11.9997,11.9997,84585.0
2016-11-18 11:50:00,15.87,15.87,15.83,15.84,133785.0,11.9997,11.9997,11.9695,11.9771,133785.0
2016-11-18 11:55:00,15.85,15.86,15.83,15.84,42748.0,11.9846,11.9922,11.9695,11.9771,42748.0
2016-11-18 12:00:00,15.85,15.85,15.83,15.85,44673.0,11.9846,11.9846,11.9695,11.9846,44673.0
2016-11-18 12:05:00,15.85,15.85,15.83,15.83,54186.0,11.9846,11.9846,11.9695,11.9695,54186.0
2016-11-18 12:10:00,15.84,15.87,15.83,15.85,73724.0,11.9771,11.9997,11.9695,11.9846,73724.0
2016-11-18 12:15:00,15.86,15.86,15.85,15.86,36896.0,11.9922,11.9922,11.9846,11.9922,36896.0
2016-11-18 12:20:00,15.86,15.86,15.84,15.86,33595.0,11.9922,11.9922,11.9771,11.9922,33595.0
2016-11-18 12:25:00,15.86,15.87,15.85,15.86,83167.0,11.9922,11.9997,11.9846,11.9922,83167.0
2016-11-18 12:30:00,15.86,15.87,15.84,15.85,32867.0,11.9922,11.9997,11.9771,11.9846,32867.0
2016-11-18 12:35:00,15.85,15.85,15.84,15.85,15185.0,11.9846,11.9846,11.9771,11.9846,15185.0
2016-11-18 12:40:00,15.85,15.85,15.84,15.85,17578.0,11.9846,11.9846,11.9771,11.9846,17578.0
2016-11-18 12:45:00,15.85,15.86,15.82,15.86,80262.0,11.9846,11.9922,11.9619,11.9922,80262.0
2016-11-18 12:50:00,15.86,15.87,15.85,15.86,28870.0,11.9922,11.9997,11.9846,11.9922,28870.0
2016-11-18 12:55:00,15.86,15.86,15.85,15.86,39102.0,11.9922,11.9922,11.9846,11.9922,39102.0
2016-11-18 13:00:00,15.86,15.86,15.84,15.85,69527.0,11.9922,11.9922,11.9771,11.9846,69527.0
2016-11-18 13:05:00,15.86,15.86,15.85,15.86,28489.0,11.9922,11.9922,11.9846,11.9922,28489.0
2016-11-18 13:10:00,15.86,15.86,15.85,15.86,95515.0,11.9922,11.9922,11.9846,11.9922,95515.0
2016-11-18 13:15:00,15.85,15.86,15.84,15.85,98766.0,11.9846,11.9922,11.9771,11.9846,98766.0
2016-11-18 13:20:00,15.86,15.86,15.85,15.86,46023.0,11.9922,11.9922,11.9846,11.9922,46023.0
2016-11-18 13:25:00,15.86,15.86,15.85,15.86,17804.0,11.9922,11.9922,11.9846,11.9922,17804.0
2016-11-18 13:30:00,15.85,15.88,15.85,15.88,129030.0,11.9846,12.0073,11.9846,12.0073,129030.0
2016-11-18 13:35:00,15.88,15.9,15.87,15.89,64592.0,12.0073,12.0224,11.9997,12.0149,64592.0
2016-11-18 13:40:00,15.89,15.89,15.87,15.89,88066.0,12.0149,12.0149,11.9997,12.0149,88066.0
2016-11-18 13:45:00,15.89,15.9,15.88,15.9,101109.0,12.0149,12.0224,12.0073,12.0224,101109.0
2016-11-18 13:50:00,15.9,15.92,15.89,15.92,71948.0,12.0224,12.0375,12.0149,12.0375,71948.0
2016-11-18 13:55:00,15.92,15.92,15.9,15.91,39359.0,12.0375,12.0375,12.0224,12.03,39359.0
2016-11-18 14:00:00,15.91,15.91,15.89,15.89,98365.0,12.03,12.03,12.0149,12.0149,98365.0
2016-11-18 14:05:00,15.9,15.91,15.89,15.9,104395.0,12.0224,12.03,12.0149,12.0224,104395.0
2016-11-18 14:10:00,15.9,15.91,15.89,15.9,86671.0,12.0224,12.03,12.0149,12.0224,86671.0
2016-11-18 14:15:00,15.9,15.91,15.89,15.9,83427.0,12.0224,12.03,12.0149,12.0224,83427.0
2016-11-18 14:20:00,15.9,15.9,15.89,15.9,25160.0,12.0224,12.0224,12.0149,12.0224,25160.0
2016-11-18 14:25:00,15.9,15.9,15.88,15.9,95754.0,12.0224,12.0224,12.0073,12.0224,95754.0
2016-11-18 14:30:00,15.9,15.9,15.89,15.89,27491.0,12.0224,12.0224,12.0149,12.0149,27491.0
2016-11-18 14:35:00,15.9,15.9,15.89,15.9,15572.0,12.0224,12.0224,12.0149,12.0224,15572.0
2016-11-18 14:40:00,15.9,15.91,15.89,15.91,135041.0,12.0224,12.03,12.0149,12.03,135041.0
2016-11-18 14:45:00,15.91,15.91,15.9,15.91,30739.0,12.03,12.03,12.0224,12.03,30739.0
2016-11-18 14:50:00,15.91,15.91,15.9,15.91,28025.0,12.03,12.03,12.0224,12.03,28025.0
2016-11-18 14:55:00,15.91,15.91,15.87,15.88,297157.0,12.03,12.03,11.9997,12.0073,297157.0
2016-11-18 15:00:00,15.88,15.89,15.87,15.89,71827.0,12.0073,12.0149,11.9997,12.0149,71827.0
2016-11-18 15:05:00,15.89,15.89,15.87,15.89,89157.0,12.0149,12.0149,11.9997,12.0149,89157.0
2016-11-18 15:10:00,15.89,15.89,15.88,15.89,24888.0,12.0149,12.0149,12.0073,12.0149,24888.0
2016-11-18 15:15:00,15.89,15.9,15.88,15.9,77972.0,12.0149,12.0224,12.0073,12.0224,77972.0
2016-11-18 15:20:00,15.9,15.9,15.89,15.9,29987.0,12.0224,12.0224,12.0149,12.0224,29987.0
2016-11-18 15:25:00,15.9,15.9,15.89,15.9,60783.0,12.0224,12.0224,12.0149,12.0224,60783.0
2016-11-18 15:30:00,15.89,15.91,15.89,15.9,139610.0,12.0149,12.03,12.0149,12.0224,139610.0
2016-11-18 15:35:00,15.89,15.9,15.89,15.9,44391.0,12.0149,12.0224,12.0149,12.0224,44391.0
2016-11-18 15:40:00,15.89,15.9,15.89,15.9,54525.0,12.0149,12.0224,12.0149,12.0224,54525.0
2016-11-18 15:45:00,15.89,15.9,15.89,15.89,180908.0,12.0149,12.0224,12.0149,12.0149,180908.0
2016-11-18 15:50:00,15.89,15.9,15.87,15.88,216507.0,12.0149,12.0224,11.9997,12.0073,216507.0
2016-11-18 15:55:00,15.88,15.88,15.86,15.88,576945.0,12.0073,12.0073,11.9922,12.0073,576945.0
2016-11-21 09:30:00,15.94,16.03,15.93,16.03,247790.0,12.0527,12.1207,12.0451,12.1207,247790.0
2016-11-21 09:35:00,16.03,16.05,15.98,16.04,161960.0,12.1207,12.1358,12.0829,12.1283,161960.0
2016-11-21 09:40:00,16.03,16.04,15.99,16.0,131186.0,12.1207,12.1283,12.0905,12.098,131186.0
2016-11-21 09:45:00,16.01,16.04,16.0,16.04,209776.0,12.1056,12.1283,12.098,12.1283,209776.0
2016-11-21 09:50:00,16.03,16.06,16.03,16.05,100586.0,12.1207,12.1434,12.1207,12.1358,100586.0
2016-11-21 09:55:00,16.05,16.06,15.99,16.01,101316.0,12.1358,12.1434,12.0905,12.1056,101316.0
2016-11-21 10:00:00,16.02,16.04,15.98,16.0,104547.0,12.1132,12.1283,12.0829,12.098,104547.0
2016-11-21 10:05:00,15.99,16.01,15.98,15.99,139703.0,12.0905,12.1056,12.0829,12.0905,139703.0
2016-11-21 10:10:00,15.99,16.01,15.98,15.98,95235.0,12.0905,12.1056,12.0829,12.0829,95235.0
2016-11-21 10:15:00,15.98,15.99,15.95,15.95,66839.0,12.0829,12.0905,12.0602,12.0602,66839.0
2016-11-21 10:20:00,15.95,16.0,15.95,15.98,72073.0,12.0602,12.098,12.0602,12.0829,72073.0
2016-11-21 10:25:00,15.98,15.99,15.94,15.97,79162.0,12.0829,12.0905,12.0527,12.0754,79162.0
2016-11-21 10:30:00,15.97,15.99,15.95,15.95,101468.0,12.0754,12.0905,12.0602,12.0602,101468.0
2016-11-21 10:35:00,15.96,15.99,15.95,15.97,76144.0,12.0678,12.0905,12.0602,12.0754,76144.0
2016-11-21 10:40:00,15.97,15.99,15.96,15.99,84036.0,12.0754,12.0905,12.0678,12.0905,84036.0
2016-11-21 10:45:00,15.99,16.01,15.98,16.0,122075.0,12.0905,12.1056,12.0829,12.098,122075.0
2016-11-21 10:50:00,16.01,16.02,16.0,16.01,48348.0,12.1056,12.1132,12.098,12.1056,48348.0
2016-11-21 10:55:00,16.01,16.01,16.0,16.0,25383.0,12.1056,12.1056,12.098,12.098,25383.0
2016-11-21 11:00:00,16.01,16.02,15.98,16.0,90678.0,12.1056,12.1132,12.0829,12.098,90678.0
2016-11-21 11:05:00,16.0,16.02,15.99,16.02,155492.0,12.098,12.1132,12.0905,12.1132,155492.0
2016-11-21 11:10:00,16.02,16.04,16.01,16.03,97480.0,12.1132,12.1283,12.1056,12.1207,97480.0
2016-11-21 11:15:00,16.03,16.05,16.02,16.02,133294.0,12.1207,12.1358,12.1132,12.1132,133294.0
2016-11-21 11:20:00,16.02,16.04,16.0,16.01,118829.0,12.1132,12.1283,12.098,12.1056,118829.0
2016-11-21 11:25:00,16.01,16.04,16.01,16.04,376176.0,12.1056,12.1283,12.1056,12.1283,376176.0
2016-11-21 11:30:00,16.04,16.05,16.01,16.01,261818.0,12.1283,12.1358,12.1056,12.1056,261818.0
2016-11-21 11:35:00,16.01,16.02,15.99,16.0,53037.0,12.1056,12.1132,12.0905,12.098,53037.0
2016-11-21 11:40:00,15.99,16.0,15.99,16.0,39224.0,12.0905,12.098,12.0905,12.098,39224.0
2016-11-21 11:45:00,16.0,16.04,15.99,16.01,200406.0,12.098,12.1283,12.0905,12.1056,200406.0
2016-11-21 11:50:00,16.02,16.02,16.0,16.01,68234.0,12.1132,12.1132,12.098,12.1056,68234.0
2016-11-21 11:55:00,16.02,16.03,16.01,16.03,113408.0,12.1132,12.1207,12.1056,12.1207,113408.0
2016-11-21 12:00:00,16.03,16.05,16.01,16.03,251674.0,12.1207,12.1358,12.1056,12.1207,251674.0
2016-11-21 12:05:00,16.03,16.03,15.99,16.0,111671.0,12.1207,12.1207,12.0905,12.098,111671.0
2016-11-21 12:10:00,16.0,16.01,15.99,15.99,112430.0,12.098,12.1056,12.0905,12.0905,112430.0
2016-11-21 12:15:00,15.99,16.0,15.98,16.0,100071.0,12.0905,12.098,12.0829,12.098,100071.0
2016-11-21 12:20:00,16.0,16.01,15.98,16.0,128220.0,12.098,12.1056,12.0829,12.098,128220.0
2016-11-21 12:25:00,16.0,16.0,15.98,15.99,108264.0,12.098,12.098,12.0829,12.0905,108264.0
2016-11-21 12:30:00,16.0,16.0,15.96,15.97,200781.0,12.098,12.098,12.0678,12.0754,200781.0
2016-11-21 12:35:00,15.97,15.98,15.97,15.97,47442.0,12.0754,12.0829,12.0754,12.0754,47442.0
2016-11-21 12:40:00,15.98,16.01,15.97,16.01,153432.0,12.0829,12.1056,12.0754,12.1056,153432.0
2016-11-21 12:45:00,16.0,16.01,15.99,16.0,41809.0,12.098,12.1056,12.0905,12.098,41809.0
2016-11-21 12:50:00,15.99,16.0,15.99,15.99,32049.0,12.0905,12.098,12.0905,12.0905,32049.0
2016-11-21 12:55:00,16.0,16.02,15.99,16.02,162891.0,12.098,12.1132,12.0905,12.1132,162891.0
2016-11-21 13:00:00,16.02,16.02,16.01,16.02,54726.0,12.1132,12.1132,12.1056,12.1132,54726.0
2016-11-21 13:05:00,16.02,16.02,15.99,16.02,200394.0,12.1132,12.1132,12.0905,12.1132,200394.0
2016-11-21 13:10:00,16.02,16.02,16.0,16.0,79723.0,12.1132,12.1132,12.098,12.098,79723.0
2016-11-21 13:15:00,16.01,16.01,15.99,16.0,63830.0,12.1056,12.1056,12.0905,12.098,63830.0
2016-11-21 13:20:00,16.0,16.0,15.99,15.99,25521.0,12.098,12.098,12.0905,12.0905,25521.0
2016-11-21 13:25:00,15.99,16.0,15.98,15.98,92136.0,12.0905,12.098,12.0829,12.0829,92136.0
2016-11-21 13:30:00,15.98,15.99,15.98,15.98,16324.0,12.0829,12.0905,12.0829,12.0829,16324.0
2016-11-21 13:35:00,15.98,15.99,15.98,15.98,21901.0,12.0829,12.0905,12.0829,12.0829,21901.0
2016-11-21 13:40:00,15.98,15.99,15.98,15.99,25599.0,12.0829,12.0905,12.0829,12.0905,25599.0
2016-11-21 13:45:00,15.98,15.99,15.98,15.99,27871.0,12.0829,12.0905,12.0829,12.0905,27871.0
2016-11-21 13:50:00,15.99,15.99,15.98,15.99,49190.0,12.0905,12.0905,12.0829,12.0905,49190.0
2016-11-21 13:55:00,15.98,15.99,15.98,15.98,35350.0,12.0829,12.0905,12.0829,12.0829,35350.0
2016-11-21 14:00:00,15.98,15.99,15.98,15.98,29647.0,12.0829,12.0905,12.0829,12.0829,29647.0
2016-11-21 14:05:00,15.98,15.99,15.98,15.98,45799.0,12.0829,12.0905,12.0829,12.0829,45799.0
2016-11-21 14:10:00,15.99,16.04,15.98,16.04,200564.0,12.0905,12.1283,12.0829,12.1283,200564.0
2016-11-21 14:15:00,16.04,16.06,16.03,16.05,146477.0,12.1283,12.1434,12.1207,12.1358,146477.0
2016-11-21 14:20:00,16.06,16.07,16.02,16.04,512943.0,12.1434,12.151,12.1132,12.1283,512943.0
2016-11-21 14:25:00,16.04,16.04,16.03,16.04,191267.0,12.1283,12.1283,12.1207,12.1283,191267.0
2016-11-21 14:30:00,16.04,16.04,16.03,16.04,44069.0,12.1283,12.1283,12.1207,12.1283,44069.0
2016-11-21 14:35:00,16.04,16.04,16.0,16.0,129200.0,12.1283,12.1283,12.098,12.098,129200.0
2016-11-21 14:40:00,16.0,16.01,15.99,15.99,51775.0,12.098,12.1056,12.0905,12.0905,51775.0
2016-11-21 14:45:00,15.99,16.0,15.98,15.99,111198.0,12.0905,12.098,12.0829,12.0905,111198.0
2016-11-21 14:50:00,16.0,16.03,15.99,16.02,84654.0,12.098,12.1207,12.0905,12.1132,84654.0
2016-11-21 14:55:00,16.02,16.03,15.99,15.99,85641.0,12.1132,12.1207,12.0905,12.0905,85641.0
2016-11-21 15:00:00,16.0,16.0,15.99,15.99,42605.0,12.098,12.098,12.0905,12.0905,42605.0
2016-11-21 15:05:00,15.99,16.01,15.98,16.0,182118.0,12.0905,12.1056,12.0829,12.098,182118.0
2016-11-21 15:10:00,16.01,16.02,16.0,16.0,70006.0,12.1056,12.1132,12.098,12.098,70006.0
2016-11-21 15:15:00,16.0,16.01,15.98,16.01,181903.0,12.098,12.1056,12.0829,12.1056,181903.0
2016-11-21 15:20:00,16.01,16.01,15.99,16.0,101786.0,12.1056,12.1056,12.0905,12.098,101786.0
2016-11-21 15:25:00,16.0,16.01,16.0,16.0,48463.0,12.098,12.1056,12.098,12.098,48463.0
2016-11-21 15:30:00,16.0,16.01,15.99,16.0,81023.0,12.098,12.1056,12.0905,12.098,81023.0
2016-11-21 15:35:00,15.99,16.0,15.98,15.99,102805.0,12.0905,12.098,12.0829,12.0905,102805.0
2016-11-21 15:40:00,15.98,15.99,15.96,15.96,162677.0,12.0829,12.0905,12.0678,12.0678,162677.0
2016-11-21 15:45:00,15.96,16.01,15.96,16.0,399085.0,12.0678,12.1056,12.0678,12.098,399085.0
2016-11-21 15:50:00,16.0,16.03,16.0,16.02,332780.0,12.098,12.1207,12.098,12.1132,332780.0
2016-11-21 15:55:00,16.02,16.03,16.0,16.01,599602.0,12.1132,12.1207,12.098,12.1056,599602.0
2016-11-22 09:30:00,16.06,16.07,15.97,16.01,334163.0,12.1434,12.151,12.0754,12.1056,334163.0
2016-11-22 09:35:00,16.01,16.04,15.99,16.01,317313.0,12.1056,12.1283,12.0905,12.1056,317313.0
2016-11-22 09:40:00,16.01,16.04,15.99,16.02,181243.0,12.1056,12.1283,12.0905,12.1132,181243.0
2016-11-22 09:45:00,16.03,16.03,15.99,16.0,519082.0,12.1207,12.1207,12.0905,12.098,519082.0
2016-11-22 09:50:00,16.0,16.04,15.99,16.02,315177.0,12.098,12.1283,12.0905,12.1132,315177.0
2016-11-22 09:55:00,16.02,16.04,16.0,16.0,673046.0,12.1132,12.1283,12.098,12.098,673046.0
2016-11-22 10:00:00,16.01,16.01,15.98,16.0,290247.0,12.1056,12.1056,12.0829,12.098,290247.0
2016-11-22 10:05:00,16.0,16.0,15.99,16.0,64453.0,12.098,12.098,12.0905,12.098,64453.0
2016-11-22 10:10:00,16.0,16.0,15.99,16.0,436577.0,12.098,12.098,12.0905,12.098,436577.0
2016-11-22 10:15:00,16.0,16.05,15.99,16.02,842530.0,12.098,12.1358,12.0905,12.1132,842530.0
2016-11-22 10:20:00,16.01,16.05,15.99,16.0,874377.0,12.1056,12.1358,12.0905,12.098,874377.0
2016-11-22 10:25:00,16.0,16.01,15.94,15.98,557991.0,12.098,12.1056,12.0527,12.0829,557991.0
2016-11-22 10:30:00,15.98,16.0,15.97,15.99,180196.0,12.0829,12.098,12.0754,12.0905,180196.0
2016-11-22 10:35:00,15.99,16.07,15.97,16.07,210147.0,12.0905,12.151,12.0754,12.151,210147.0
2016-11-22 10:40:00,16.07,16.12,16.06,16.12,148796.0,12.151,12.1888,12.1434,12.1888,148796.0
2016-11-22 10:45:00,16.12,16.14,16.1,16.14,175970.0,12.1888,12.2039,12.1736,12.2039,175970.0
2016-11-22 10:50:00,16.14,16.17,16.1,16.12,135734.0,12.2039,12.2266,12.1736,12.1888,135734.0
2016-11-22 10:55:00,16.12,16.14,16.11,16.14,128895.0,12.1888,12.2039,12.1812,12.2039,128895.0
2016-11-22 11:00:00,16.14,16.17,16.13,16.16,82465.0,12.2039,12.2266,12.1963,12.219,82465.0
2016-11-22 11:05:00,16.17,16.19,16.14,16.14,113357.0,12.2266,12.2417,12.2039,12.2039,113357.0
2016-11-22 11:10:00,16.14,16.16,16.1,16.1,113919.0,12.2039,12.219,12.1736,12.1736,113919.0
2016-11-22 11:15:00,16.11,16.17,16.09,16.16,430084.0,12.1812,12.2266,12.1661,12.219,430084.0
2016-11-22 11:20:00,16.16,16.18,16.16,16.17,397464.0,12.219,12.2341,12.219,12.2266,397464.0
2016-11-22 11:25:00,16.17,16.18,16.13,16.14,420358.0,12.2266,12.2341,12.1963,12.2039,420358.0
2016-11-22 11:30:00,16.14,16.16,16.13,16.14,153988.0,12.2039,12.219,12.1963,12.2039,153988.0
2016-11-22 11:35:00,16.14,16.14,16.13,16.13,139017.0,12.2039,12.2039,12.1963,12.1963,139017.0
2016-11-22 11:40:00,16.14,16.14,16.05,16.05,283886.0,12.2039,12.2039,12.1358,12.1358,283886.0
2016-11-22 11:45:00,16.05,16.08,16.0,16.03,311054.0,12.1358,12.1585,12.098,12.1207,311054.0
2016-11-22 11:50:00,16.03,16.05,16.02,16.03,112081.0,12.1207,12.1358,12.1132,12.1207,112081.0
2016-11-22 11:55:00,16.04,16.04,16.02,16.03,66348.0,12.1283,12.1283,12.1132,12.1207,66348.0
2016-11-22 12:00:00,16.02,16.08,16.02,16.06,259576.0,12.1132,12.1585,12.1132,12.1434,259576.0
2016-11-22 12:05:00,16.07,16.08,16.06,16.07,232648.0,12.151,12.1585,12.1434,12.151,232648.0
2016-11-22 12:10:00,16.07,16.08,16.03,16.05,126298.0,12.151,12.1585,12.1207,12.1358,126298.0
2016-11-22 12:15:00,16.04,16.06,16.02,16.03,123777.0,12.1283,12.1434,12.1132,12.1207,123777.0
2016-11-22 12:20:00,16.02,16.03,15.95,15.96,397612.0,12.1132,12.1207,12.0602,12.0678,397612.0
2016-11-22 12:25:00,15.97,15.98,15.92,15.95,359103.0,12.0754,12.0829,12.0375,12.0602,359103.0
2016-11-22 12:30:00,15.95,15.96,15.93,15.95,273260.0,12.0602,12.0678,12.0451,12.0602,273260.0
2016-11-22 12:35:00,15.95,15.95,15.94,15.95,60210.0,12.0602,12.0602,12.0527,12.0602,60210.0
2016-11-22 12:40:00,15.95,15.95,15.94,15.95,80301.0,12.0602,12.0602,12.0527,12.0602,80301.0
2016-11-22 12:45:00,15.94,15.98,15.94,15.96,159083.0,12.0527,12.0829,12.0527,12.0678,159083.0
2016-11-22 12:50:00,15.96,15.96,15.94,15.95,186569.0,12.0678,12.0678,12.0527,12.0602,186569.0
2016-11-22 12:55:00,15.95,15.96,15.94,15.95,143259.0,12.0602,12.0678,12.0527,12.0602,143259.0
2016-11-22 13:00:00,15.95,15.95,15.94,15.95,61969.0,12.0602,12.0602,12.0527,12.0602,61969.0
2016-11-22 13:05:00,15.94,15.97,15.94,15.97,163331.0,12.0527,12.0754,12.0527,12.0754,163331.0
2016-11-22 13:10:00,15.97,15.98,15.96,15.97,311715.0,12.0754,12.0829,12.0678,12.0754,311715.0
2016-11-22 13:15:00,15.97,15.97,15.96,15.97,41817.0,12.0754,12.0754,12.0678,12.0754,41817.0
2016-11-22 13:20:00,15.97,15.98,15.96,15.97,126152.0,12.0754,12.0829,12.0678,12.0754,126152.0
2016-11-22 13:25:00,15.97,15.98,15.96,15.97,208318.0,12.0754,12.0829,12.0678,12.0754,208318.0
2016-11-22 13:30:00,15.97,15.97,15.96,15.97,33781.0,12.0754,12.0754,12.0678,12.0754,33781.0
2016-11-22 13:35:00,15.97,15.97,15.96,15.97,41467.0,12.0754,12.0754,12.0678,12.0754,41467.0
2016-11-22 13:40:00,15.97,15.97,15.96,15.97,128656.0,12.0754,12.0754,12.0678,12.0754,128656.0
2016-11-22 13:45:00,15.97,15.97,15.96,15.97,55293.0,12.0754,12.0754,12.0678,12.0754,55293.0
2016-11-22 13:50:00,15.97,15.97,15.94,15.95,236715.0,12.0754,12.0754,12.0527,12.0602,236715.0
2016-11-22 13:55:00,15.95,15.95,15.92,15.93,156063.0,12.0602,12.0602,12.0375,12.0451,156063.0
2016-11-22 14:00:00,15.93,15.93,15.91,15.92,88663.0,12.0451,12.0451,12.03,12.0375,88663.0
2016-11-22 14:05:00,15.92,15.93,15.91,15.93,135103.0,12.0375,12.0451,12.03,12.0451,135103.0
2016-11-22 14:10:00,15.93,15.94,15.9,15.92,403996.0,12.0451,12.0527,12.0224,12.0375,403996.0
2016-11-22 14:15:00,15.92,15.98,15.91,15.98,199534.0,12.0375,12.0829,12.03,12.0829,199534.0
2016-11-22 14:20:00,15.98,15.98,15.97,15.98,72207.0,12.0829,12.0829,12.0754,12.0829,72207.0
2016-11-22 14:25:00,15.97,15.98,15.95,15.95,99651.0,12.0754,12.0829,12.0602,12.0602,99651.0
2016-11-22 14:30:00,15.96,15.96,15.93,15.93,92775.0,12.0678,12.0678,12.0451,12.0451,92775.0
2016-11-22 14:35:00,15.94,15.94,15.92,15.94,237881.0,12.0527,12.0527,12.0375,12.0527,237881.0
2016-11-22 14:40:00,15.94,15.94,15.92,15.93,437237.0,12.0527,12.0527,12.0375,12.0451,437237.0
2016-11-22 14:45:00,15.93,15.95,15.92,15.95,160898.0,12.0451,12.0602,12.0375,12.0602,160898.0
2016-11-22 14:50:00,15.95,15.95,15.94,15.95,84657.0,12.0602,12.0602,12.0527,12.0602,84657.0
2016-11-22 14:55:00,15.95,15.95,15.94,15.94,147263.0,12.0602,12.0602,12.0527,12.0527,147263.0
2016-11-22 15:00:00,15.95,15.95,15.9,15.92,380172.0,12.0602,12.0602,12.0224,12.0375,380172.0
2016-11-22 15:05:00,15.92,15.98,15.91,15.98,225585.0,12.0375,12.0829,12.03,12.0829,225585.0
2016-11-22 15:10:00,15.98,15.98,15.97,15.98,85919.0,12.0829,12.0829,12.0754,12.0829,85919.0
2016-11-22 15:15:00,15.98,15.98,15.93,15.95,284015.0,12.0829,12.0829,12.0451,12.0602,284015.0
2016-11-22 15:20:00,15.95,15.95,15.94,15.95,87342.0,12.0602,12.0602,12.0527,12.0602,87342.0
2016-11-22 15:25:00,15.95,15.95,15.94,15.95,105939.0,12.0602,12.0602,12.0527,12.0602,105939.0
2016-11-22 15:30:00,15.95,15.95,15.94,15.95,122398.0,12.0602,12.0602,12.0527,12.0602,122398.0
2016-11-22 15:35:00,15.95,15.95,15.93,15.93,202123.0,12.0602,12.0602,12.0451,12.0451,202123.0
2016-11-22 15:40:00,15.94,15.96,15.93,15.96,347245.0,12.0527,12.0678,12.0451,12.0678,347245.0
2016-11-22 15:45:00,15.95,15.96,15.95,15.95,234491.0,12.0602,12.0678,12.0602,12.0602,234491.0
2016-11-22 15:50:00,15.96,15.99,15.95,15.99,478386.0,12.0678,12.0905,12.0602,12.0905,478386.0
2016-11-22 15:55:00,15.99,15.99,15.94,15.94,719000.0,12.0905,12.0905,12.0527,12.0527,719000.0
2016-11-23 09:30:00,15.35,15.49,15.15,15.45,634414.0,11.6066,11.7124,11.4553,11.6822,634414.0
2016-11-23 09:35:00,15.46,15.72,15.28,15.36,887905.0,11.6897,11.8863,11.5536,11.6141,887905.0
2016-11-23 09:40:00,15.37,15.52,15.02,15.15,1150398.0,11.6217,11.7351,11.357,11.4553,1150398.0
2016-11-23 09:45:00,15.15,15.37,15.06,15.37,648166.0,11.4553,11.6217,11.3873,11.6217,648166.0
2016-11-23 09:50:00,15.37,15.5,15.18,15.26,634129.0,11.6217,11.72,11.478,11.5385,634129.0
2016-11-23 09:55:00,15.25,15.42,15.23,15.38,363108.0,11.5309,11.6595,11.5158,11.6292,363108.0
2016-11-23 10:00:00,15.38,15.4,15.25,15.39,427205.0,11.6292,11.6444,11.5309,11.6368,427205.0
2016-11-23 10:05:00,15.39,15.39,15.31,15.38,450789.0,11.6368,11.6368,11.5763,11.6292,450789.0
2016-11-23 10:10:00,15.38,15.41,15.34,15.35,318565.0,11.6292,11.6519,11.599,11.6066,318565.0
2016-11-23 10:15:00,15.35,15.39,15.34,15.38,153297.0,11.6066,11.6368,11.599,11.6292,153297.0
2016-11-23 10:20:00,15.38,15.4,15.34,15.35,188386.0,11.6292,11.6444,11.599,11.6066,188386.0
2016-11-23 10:25:00,15.35,15.37,15.31,15.32,318934.0,11.6066,11.6217,11.5763,11.5839,318934.0
2016-11-23 10:30:00,15.32,15.37,15.31,15.37,113892.0,11.5839,11.6217,11.5763,11.6217,113892.0
2016-11-23 10:35:00,15.37,15.44,15.35,15.4,292425.0,11.6217,11.6746,11.6066,11.6444,292425.0
2016-11-23 10:40:00,15.4,15.42,15.36,15.42,240724.0,11.6444,11.6595,11.6141,11.6595,240724.0
2016-11-23 10:45:00,15.42,15.42,15.37,15.37,118341.0,11.6595,11.6595,11.6217,11.6217,118341.0
2016-11-23 10:50:00,15.38,15.38,15.35,15.37,205656.0,11.6292,11.6292,11.6066,11.6217,205656.0
2016-11-23 10:55:00,15.37,15.39,15.35,15.35,121333.0,11.6217,11.6368,11.6066,11.6066,121333.0
2016-11-23 11:00:00,15.36,15.39,15.34,15.34,177381.0,11.6141,11.6368,11.599,11.599,177381.0
2016-11-23 11:05:00,15.35,15.36,15.28,15.29,470110.0,11.6066,11.6141,11.5536,11.5612,470110.0
2016-11-23 11:10:00,15.29,15.29,15.21,15.24,257006.0,11.5612,11.5612,11.5007,11.5234,257006.0
2016-11-23 11:15:00,15.23,15.25,15.21,15.22,267283.0,11.5158,11.5309,11.5007,11.5083,267283.0
2016-11-23 11:20:00,15.22,15.22,15.17,15.2,131673.0,11.5083,11.5083,11.4705,11.4931,131673.0
2016-11-23 11:25:00,15.19,15.23,15.19,15.2,173838.0,11.4856,11.5158,11.4856,11.4931,173838.0
2016-11-23 11:30:00,15.19,15.21,15.13,15.15,175151.0,11.4856,11.5007,11.4402,11.4553,175151.0
2016-11-23 11:35:00,15.15,15.15,15.1,15.1,164510.0,11.4553,11.4553,11.4175,11.4175,164510.0
2016-11-23 11:40:00,15.11,15.11,15.06,15.08,173155.0,11.4251,11.4251,11.3873,11.4024,173155.0
2016-11-23 11:45:00,15.08,15.12,15.06,15.1,134943.0,11.4024,11.4326,11.3873,11.4175,134943.0
2016-11-23 11:50:00,15.1,15.13,15.08,15.11,134493.0,11.4175,11.4402,11.4024,11.4251,134493.0
2016-11-23 11:55:00,15.11,15.15,15.1,15.14,137377.0,11.4251,11.4553,11.4175,11.4478,137377.0
2016-11-23 12:00:00,15.14,15.15,15.07,15.07,149237.0,11.4478,11.4553,11.3948,11.3948,149237.0
2016-11-23 12:05:00,15.07,15.09,15.07,15.08,125647.0,11.3948,11.41,11.3948,11.4024,125647.0
2016-11-23 12:10:00,15.08,15.14,15.08,15.13,139609.0,11.4024,11.4478,11.4024,11.4402,139609.0
2016-11-23 12:15:00,15.13,15.14,15.08,15.08,109898.0,11.4402,11.4478,11.4024,11.4024,109898.0
2016-11-23 12:20:00,15.09,15.09,15.03,15.04,177206.0,11.41,11.41,11.3646,11.3722,177206.0
2016-11-23 12:25:00,15.05,15.05,14.99,15.0,290855.0,11.3797,11.3797,11.3343,11.3419,290855.0
2016-11-23 12:30:00,15.0,15.03,14.97,14.98,318266.0,11.3419,11.3646,11.3192,11.3268,318266.0
2016-11-23 12:35:00,14.98,15.03,14.97,15.03,173785.0,11.3268,11.3646,11.3192,11.3646,173785.0
2016-11-23 12:40:00,15.03,15.04,15.01,15.04,113288.0,11.3646,11.3722,11.3495,11.3722,113288.0
2016-11-23 12:45:00,15.04,15.05,15.03,15.04,140149.0,11.3722,11.3797,11.3646,11.3722,140149.0
2016-11-23 12:50:00,15.04,15.04,15.0,15.03,365670.0,11.3722,11.3722,11.3419,11.3646,365670.0
2016-11-23 12:55:00,15.03,15.03,15.0,15.0,105851.0,11.3646,11.3646,11.3419,11.3419,105851.0
2016-11-23 13:00:00,15.0,15.01,14.98,14.99,142423.0,11.3419,11.3495,11.3268,11.3343,142423.0
2016-11-23 13:05:00,14.99,15.0,14.98,14.99,65686.0,11.3343,11.3419,11.3268,11.3343,65686.0
2016-11-23 13:10:00,14.99,14.99,14.91,14.92,268686.0,11.3343,11.3343,11.2739,11.2814,268686.0
2016-11-23 13:15:00,14.92,14.97,14.92,14.96,227660.0,11.2814,11.3192,11.2814,11.3117,227660.0
2016-11-23 13:20:00,14.96,14.96,14.95,14.96,33347.0,11.3117,11.3117,11.3041,11.3117,33347.0
2016-11-23 13:25:00,14.96,14.96,14.92,14.94,154719.0,11.3117,11.3117,11.2814,11.2965,154719.0
2016-11-23 13:30:00,14.93,14.97,14.92,14.93,137851.0,11.289,11.3192,11.2814,11.289,137851.0
2016-11-23 13:35:00,14.92,14.95,14.92,14.94,144782.0,11.2814,11.3041,11.2814,11.2965,144782.0
2016-11-23 13:40:00,14.94,14.95,14.91,14.94,167675.0,11.2965,11.3041,11.2739,11.2965,167675.0
2016-11-23 13:45:00,14.93,14.94,14.92,14.93,96537.0,11.289,11.2965,11.2814,11.289,96537.0
2016-11-23 13:50:00,14.92,14.93,14.88,14.9,190453.0,11.2814,11.289,11.2512,11.2663,190453.0
2016-11-23 13:55:00,14.89,14.93,14.89,14.92,130681.0,11.2587,11.289,11.2587,11.2814,130681.0
2016-11-23 14:00:00,14.93,14.94,14.9,14.9,134462.0,11.289,11.2965,11.2663,11.2663,134462.0
2016-11-23 14:05:00,14.91,14.91,14.87,14.87,184488.0,11.2739,11.2739,11.2436,11.2436,184488.0
2016-11-23 14:10:00,14.87,14.89,14.87,14.88,118461.0,11.2436,11.2587,11.2436,11.2512,118461.0
2016-11-23 14:15:00,14.88,14.9,14.86,14.87,165094.0,11.2512,11.2663,11.2361,11.2436,165094.0
2016-11-23 14:20:00,14.86,14.87,14.84,14.85,236156.0,11.2361,11.2436,11.2209,11.2285,236156.0
2016-11-23 14:25:00,14.85,14.86,14.83,14.83,147897.0,11.2285,11.2361,11.2134,11.2134,147897.0
2016-11-23 14:30:00,14.84,14.89,14.83,14.88,181072.0,11.2209,11.2587,11.2134,11.2512,181072.0
2016-11-23 14:35:00,14.89,14.89,14.84,14.85,170369.0,11.2587,11.2587,11.2209,11.2285,170369.0
2016-11-23 14:40:00,14.85,14.85,14.82,14.84,212984.0,11.2285,11.2285,11.2058,11.2209,212984.0
2016-11-23 14:45:00,14.84,14.85,14.81,14.81,161945.0,11.2209,11.2285,11.1982,11.1982,161945.0
2016-11-23 14:50:00,14.82,14.82,14.78,14.79,189304.0,11.2058,11.2058,11.1756,11.1831,189304.0
2016-11-23 14:55:00,14.79,14.84,14.78,14.84,202876.0,11.1831,11.2209,11.1756,11.2209,202876.0
2016-11-23 15:00:00,14.84,14.84,14.81,14.82,213635.0,11.2209,11.2209,11.1982,11.2058,213635.0
2016-11-23 15:05:00,14.82,14.82,14.8,14.81,130092.0,11.2058,11.2058,11.1907,11.1982,130092.0
2016-11-23 15:10:00,14.8,14.86,14.8,14.86,223992.0,11.1907,11.2361,11.1907,11.2361,223992.0
2016-11-23 15:15:00,14.86,14.88,14.83,14.85,270038.0,11.2361,11.2512,11.2134,11.2285,270038.0
2016-11-23 15:20:00,14.85,14.88,14.84,14.88,157447.0,11.2285,11.2512,11.2209,11.2512,157447.0
2016-11-23 15:25:00,14.88,14.88,14.84,14.85,417201.0,11.2512,11.2512,11.2209,11.2285,417201.0
2016-11-23 15:30:00,14.85,14.89,14.84,14.88,300068.0,11.2285,11.2587,11.2209,11.2512,300068.0
2016-11-23 15:35:00,14.88,14.89,14.85,14.87,292375.0,11.2512,11.2587,11.2285,11.2436,292375.0
2016-11-23 15:40:00,14.87,14.88,14.86,14.88,344648.0,11.2436,11.2512,11.2361,11.2512,344648.0
2016-11-23 15:45:00,14.88,14.88,14.82,14.83,638652.0,11.2512,11.2512,11.2058,11.2134,638652.0
2016-11-23 15:50:00,14.83,14.85,14.82,14.85,736910.0,11.2134,11.2285,11.2058,11.2285,736910.0
2016-11-23 15:55:00,14.85,14.88,14.84,14.86,1452348.0,11.2285,11.2512,11.2209,11.2361,1452348.0
2016-11-25 09:30:00,14.84,14.97,14.83,14.91,362954.0,11.2209,11.3192,11.2134,11.2739,362954.0
2016-11-25 09:35:00,14.91,14.95,14.87,14.9,285503.0,11.2739,11.3041,11.2436,11.2663,285503.0
2016-11-25 09:40:00,14.9,14.94,14.88,14.91,110379.0,11.2663,11.2965,11.2512,11.2739,110379.0
2016-11-25 09:45:00,14.9,14.91,14.87,14.9,161063.0,11.2663,11.2739,11.2436,11.2663,161063.0
2016-11-25 09:50:00,14.9,14.99,14.89,14.98,322507.0,11.2663,11.3343,11.2587,11.3268,322507.0
2016-11-25 09:55:00,14.98,14.98,14.93,14.96,210715.0,11.3268,11.3268,11.289,11.3117,210715.0
2016-11-25 10:00:00,14.96,14.97,14.93,14.96,130094.0,11.3117,11.3192,11.289,11.3117,130094.0
2016-11-25 10:05:00,14.96,14.96,14.95,14.96,30907.0,11.3117,11.3117,11.3041,11.3117,30907.0
2016-11-25 10:10:00,14.96,14.97,14.93,14.93,115115.0,11.3117,11.3192,11.289,11.289,115115.0
2016-11-25 10:15:00,14.93,14.95,14.91,14.91,313498.0,11.289,11.3041,11.2739,11.2739,313498.0
2016-11-25 10:20:00,14.91,14.94,14.89,14.94,240043.0,11.2739,11.2965,11.2587,11.2965,240043.0
2016-11-25 10:25:00,14.94,14.94,14.93,14.93,36453.0,11.2965,11.2965,11.289,11.289,36453.0
2016-11-25 10:30:00,14.93,14.96,14.93,14.95,116549.0,11.289,11.3117,11.289,11.3041,116549.0
2016-11-25 10:35:00,14.95,14.96,14.93,14.93,96249.0,11.3041,11.3117,11.289,11.289,96249.0
2016-11-25 10:40:00,14.93,14.95,14.92,14.95,77919.0,11.289,11.3041,11.2814,11.3041,77919.0
2016-11-25 10:45:00,14.95,14.97,14.94,14.96,60412.0,11.3041,11.3192,11.2965,11.3117,60412.0
2016-11-25 10:50:00,14.97,14.98,14.94,14.94,80737.0,11.3192,11.3268,11.2965,11.2965,80737.0
2016-11-25 10:55:00,14.95,14.96,14.94,14.96,106288.0,11.3041,11.3117,11.2965,11.3117,106288.0
2016-11-25 11:00:00,14.96,14.99,14.95,14.99,135371.0,11.3117,11.3343,11.3041,11.3343,135371.0
2016-11-25 11:05:00,14.99,14.99,14.95,14.95,176263.0,11.3343,11.3343,11.3041,11.3041,176263.0
2016-11-25 11:10:00,14.96,15.02,14.95,15.02,251534.0,11.3117,11.357,11.3041,11.357,251534.0
2016-11-25 11:15:00,15.02,15.06,15.0,15.05,956006.0,11.357,11.3873,11.3419,11.3797,956006.0
2016-11-25 11:20:00,15.05,15.07,15.04,15.06,178721.0,11.3797,11.3948,11.3722,11.3873,178721.0
2016-11-25 11:25:00,15.06,15.1,15.06,15.08,200082.0,11.3873,11.4175,11.3873,11.4024,200082.0
2016-11-25 11:30:00,15.09,15.09,15.05,15.08,159981.0,11.41,11.41,11.3797,11.4024,159981.0
2016-11-25 11:35:00,15.08,15.11,15.08,15.11,109637.0,11.4024,11.4251,11.4024,11.4251,109637.0
2016-11-25 11:40:00,15.11,15.12,15.1,15.1,80546.0,11.4251,11.4326,11.4175,11.4175,80546.0
2016-11-25 11:45:00,15.11,15.11,15.1,15.11,28808.0,11.4251,11.4251,11.4175,11.4251,28808.0
2016-11-25 11:50:00,15.11,15.11,15.08,15.08,162277.0,11.4251,11.4251,11.4024,11.4024,162277.0
2016-11-25 11:55:00,15.08,15.12,15.08,15.12,71425.0,11.4024,11.4326,11.4024,11.4326,71425.0
2016-11-25 12:00:00,15.12,15.15,15.11,15.14,87845.0,11.4326,11.4553,11.4251,11.4478,87845.0
2016-11-25 12:05:00,15.13,15.13,15.1,15.11,77741.0,11.4402,11.4402,11.4175,11.4251,77741.0
2016-11-25 12:10:00,15.11,15.12,15.1,15.1,142199.0,11.4251,11.4326,11.4175,11.4175,142199.0
2016-11-25 12:15:00,15.1,15.12,15.1,15.11,133638.0,11.4175,11.4326,11.4175,11.4251,133638.0
2016-11-25 12:20:00,15.11,15.12,15.1,15.12,150559.0,11.4251,11.4326,11.4175,11.4326,150559.0
2016-11-25 12:25:00,15.11,15.12,15.1,15.12,68981.0,11.4251,11.4326,11.4175,11.4326,68981.0
2016-11-25 12:30:00,15.12,15.15,15.11,15.15,155202.0,11.4326,11.4553,11.4251,11.4553,155202.0
2016-11-25 12:35:00,15.15,15.15,15.13,15.15,180741.0,11.4553,11.4553,11.4402,11.4553,180741.0
2016-11-25 12:40:00,15.15,15.22,15.14,15.22,342960.0,11.4553,11.5083,11.4478,11.5083,342960.0
2016-11-25 12:45:00,15.22,15.24,15.19,15.2,314539.0,11.5083,11.5234,11.4856,11.4931,314539.0
2016-11-25 12:50:00,15.2,15.2,15.16,15.17,310448.0,11.4931,11.4931,11.4629,11.4705,310448.0
2016-11-25 12:55:00,15.17,15.19,15.16,15.17,689181.0,11.4705,11.4856,11.4629,11.4705,689181.0
2016-11-28 09:30:00,15.06,15.12,15.05,15.07,244996.0,11.3873,11.4326,11.3797,11.3948,244996.0
2016-11-28 09:35:00,15.06,15.1,15.04,15.1,152308.0,11.3873,11.4175,11.3722,11.4175,152308.0
2016-11-28 09:40:00,15.1,15.1,15.02,15.03,218778.0,11.4175,11.4175,11.357,11.3646,218778.0
2016-11-28 09:45:00,15.02,15.06,15.01,15.06,136105.0,11.357,11.3873,11.3495,11.3873,136105.0
2016-11-28 09:50:00,15.06,15.08,15.04,15.05,158329.0,11.3873,11.4024,11.3722,11.3797,158329.0
2016-11-28 09:55:00,15.05,15.06,15.0,15.02,75273.0,11.3797,11.3873,11.3419,11.357,75273.0
2016-11-28 10:00:00,15.02,15.05,15.01,15.03,131572.0,11.357,11.3797,11.3495,11.3646,131572.0
2016-11-28 10:05:00,15.03,15.08,15.02,15.07,169723.0,11.3646,11.4024,11.357,11.3948,169723.0
2016-11-28 10:10:00,15.07,15.07,15.04,15.07,153912.0,11.3948,11.3948,11.3722,11.3948,153912.0
2016-11-28 10:15:00,15.07,15.07,15.03,15.04,150605.0,11.3948,11.3948,11.3646,11.3722,150605.0
2016-11-28 10:20:00,15.04,15.07,15.04,15.07,38606.0,11.3722,11.3948,11.3722,11.3948,38606.0
2016-11-28 10:25:00,15.07,15.07,15.04,15.04,105543.0,11.3948,11.3948,11.3722,11.3722,105543.0
2016-11-28 10:30:00,15.05,15.07,15.04,15.05,123220.0,11.3797,11.3948,11.3722,11.3797,123220.0
2016-11-28 10:35:00,15.06,15.06,15.03,15.04,121028.0,11.3873,11.3873,11.3646,11.3722,121028.0
2016-11-28 10:40:00,15.05,15.07,15.03,15.04,149065.0,11.3797,11.3948,11.3646,11.3722,149065.0
2016-11-28 10:45:00,15.05,15.05,15.03,15.04,238270.0,11.3797,11.3797,11.3646,11.3722,238270.0
2016-11-28 10:50:00,15.04,15.06,15.03,15.04,123452.0,11.3722,11.3873,11.3646,11.3722,123452.0
2016-11-28 10:55:00,15.05,15.05,15.0,15.0,150739.0,11.3797,11.3797,11.3419,11.3419,150739.0
2016-11-28 11:00:00,15.01,15.06,15.0,15.06,134789.0,11.3495,11.3873,11.3419,11.3873,134789.0
2016-11-28 11:05:00,15.06,15.07,15.05,15.07,79054.0,11.3873,11.3948,11.3797,11.3948,79054.0
2016-11-28 11:10:00,15.07,15.07,15.03,15.04,215069.0,11.3948,11.3948,11.3646,11.3722,215069.0
2016-11-28 11:15:00,15.04,15.07,15.04,15.06,131117.0,11.3722,11.3948,11.3722,11.3873,131117.0
2016-11-28 11:20:00,15.06,15.07,15.05,15.07,100410.0,11.3873,11.3948,11.3797,11.3948,100410.0
2016-11-28 11:25:00,15.07,15.11,15.06,15.09,251084.0,11.3948,11.4251,11.3873,11.41,251084.0
2016-11-28 11:30:00,15.09,15.1,15.08,15.1,57651.0,11.41,11.4175,11.4024,11.4175,57651.0
2016-11-28 11:35:00,15.1,15.13,15.1,15.12,77720.0,11.4175,11.4402,11.4175,11.4326,77720.0
2016-11-28 11:40:00,15.12,15.12,15.08,15.1,61077.0,11.4326,11.4326,11.4024,11.4175,61077.0
2016-11-28 11:45:00,15.1,15.12,15.09,15.11,134277.0,11.4175,11.4326,11.41,11.4251,134277.0
2016-11-28 11:50:00,15.11,15.13,15.1,15.13,215121.0,11.4251,11.4402,11.4175,11.4402,215121.0
2016-11-28 11:55:00,15.13,15.15,15.12,15.15,96294.0,11.4402,11.4553,11.4326,11.4553,96294.0
2016-11-28 12:00:00,15.15,15.15,15.14,15.15,16284.0,11.4553,11.4553,11.4478,11.4553,16284.0
2016-11-28 12:05:00,15.15,15.18,15.14,15.17,185334.0,11.4553,11.478,11.4478,11.4705,185334.0
2016-11-28 12:10:00,15.17,15.17,15.12,15.12,53338.0,11.4705,11.4705,11.4326,11.4326,53338.0
2016-11-28 12:15:00,15.13,15.14,15.12,15.13,67106.0,11.4402,11.4478,11.4326,11.4402,67106.0
2016-11-28 12:20:00,15.12,15.13,15.12,15.12,36818.0,11.4326,11.4402,11.4326,11.4326,36818.0
2016-11-28 12:25:00,15.12,15.13,15.11,15.13,22251.0,11.4326,11.4402,11.4251,11.4402,22251.0
2016-11-28 12:30:00,15.13,15.14,15.1,15.14,215701.0,11.4402,11.4478,11.4175,11.4478,215701.0
2016-11-28 12:35:00,15.14,15.16,15.13,15.15,272125.0,11.4478,11.4629,11.4402,11.4553,272125.0
2016-11-28 12:40:00,15.15,15.17,15.14,15.15,83559.0,11.4553,11.4705,11.4478,11.4553,83559.0
2016-11-28 12:45:00,15.15,15.18,15.15,15.17,109469.0,11.4553,11.478,11.4553,11.4705,109469.0
2016-11-28 12:50:00,15.17,15.17,15.16,15.17,22193.0,11.4705,11.4705,11.4629,11.4705,22193.0
2016-11-28 12:55:00,15.17,15.17,15.16,15.17,14579.0,11.4705,11.4705,11.4629,11.4705,14579.0
2016-11-28 13:00:00,15.17,15.17,15.15,15.16,57291.0,11.4705,11.4705,11.4553,11.4629,57291.0
2016-11-28 13:05:00,15.16,15.17,15.15,15.16,114455.0,11.4629,11.4705,11.4553,11.4629,114455.0
2016-11-28 13:10:00,15.16,15.18,15.15,15.18,64258.0,11.4629,11.478,11.4553,11.478,64258.0
2016-11-28 13:15:00,15.18,15.18,15.17,15.18,49340.0,11.478,11.478,11.4705,11.478,49340.0
2016-11-28 13:20:00,15.18,15.2,15.17,15.17,160767.0,11.478,11.4931,11.4705,11.4705,160767.0
2016-11-28 13:25:00,15.17,15.18,15.15,15.15,52736.0,11.4705,11.478,11.4553,11.4553,52736.0
2016-11-28 13:30:00,15.15,15.16,15.15,15.15,29292.0,11.4553,11.4629,11.4553,11.4553,29292.0
2016-11-28 13:35:00,15.15,15.17,15.15,15.16,88794.0,11.4553,11.4705,11.4553,11.4629,88794.0
2016-11-28 13:40:00,15.16,15.16,15.15,15.16,19971.0,11.4629,11.4629,11.4553,11.4629,19971.0
2016-11-28 13:45:00,15.16,15.16,15.15,15.16,29047.0,11.4629,11.4629,11.4553,11.4629,29047.0
2016-11-28 13:50:00,15.16,15.16,15.15,15.15,29044.0,11.4629,11.4629,11.4553,11.4553,29044.0
2016-11-28 13:55:00,15.15,15.15,15.12,15.14,113865.0,11.4553,11.4553,11.4326,11.4478,113865.0
2016-11-28 14:00:00,15.14,15.14,15.13,15.14,27435.0,11.4478,11.4478,11.4402,11.4478,27435.0
2016-11-28 14:05:00,15.14,15.15,15.12,15.13,154888.0,11.4478,11.4553,11.4326,11.4402,154888.0
2016-11-28 14:10:00,15.13,15.14,15.12,15.13,58071.0,11.4402,11.4478,11.4326,11.4402,58071.0
2016-11-28 14:15:00,15.13,15.14,15.12,15.14,126056.0,11.4402,11.4478,11.4326,11.4478,126056.0
2016-11-28 14:20:00,15.14,15.14,15.11,15.11,65029.0,11.4478,11.4478,11.4251,11.4251,65029.0
2016-11-28 14:25:00,15.12,15.12,15.1,15.1,95846.0,11.4326,11.4326,11.4175,11.4175,95846.0
2016-11-28 14:30:00,15.11,15.13,15.1,15.13,81912.0,11.4251,11.4402,11.4175,11.4402,81912.0
2016-11-28 14:35:00,15.13,15.14,15.12,15.13,133332.0,11.4402,11.4478,11.4326,11.4402,133332.0
2016-11-28 14:40:00,15.13,15.13,15.12,15.12,54797.0,11.4402,11.4402,11.4326,11.4326,54797.0
2016-11-28 14:45:00,15.13,15.13,15.12,15.13,29238.0,11.4402,11.4402,11.4326,11.4402,29238.0
2016-11-28 14:50:00,15.12,15.13,15.11,15.12,117506.0,11.4326,11.4402,11.4251,11.4326,117506.0
2016-11-28 14:55:00,15.13,15.13,15.12,15.13,48473.0,11.4402,11.4402,11.4326,11.4402,48473.0
2016-11-28 15:00:00,15.13,15.15,15.12,15.15,62894.0,11.4402,11.4553,11.4326,11.4553,62894.0
2016-11-28 15:05:00,15.15,15.16,15.14,15.15,119195.0,11.4553,11.4629,11.4478,11.4553,119195.0
2016-11-28 15:10:00,15.15,15.15,15.14,15.15,43781.0,11.4553,11.4553,11.4478,11.4553,43781.0
2016-11-28 15:15:00,15.15,15.17,15.14,15.16,168631.0,11.4553,11.4705,11.4478,11.4629,168631.0
2016-11-28 15:20:00,15.16,15.16,15.13,15.14,116045.0,11.4629,11.4629,11.4402,11.4478,116045.0
2016-11-28 15:25:00,15.14,15.16,15.13,15.14,346385.0,11.4478,11.4629,11.4402,11.4478,346385.0
2016-11-28 15:30:00,15.15,15.15,15.14,15.14,108168.0,11.4553,11.4553,11.4478,11.4478,108168.0
2016-11-28 15:35:00,15.14,15.15,15.11,15.11,287285.0,11.4478,11.4553,11.4251,11.4251,287285.0
2016-11-28 15:40:00,15.11,15.12,15.08,15.12,388438.0,11.4251,11.4326,11.4024,11.4326,388438.0
2016-11-28 15:45:00,15.11,15.13,15.1,15.1,477627.0,11.4251,11.4402,11.4175,11.4175,477627.0
2016-11-28 15:50:00,15.1,15.11,15.08,15.09,468100.0,11.4175,11.4251,11.4024,11.41,468100.0
2016-11-28 15:55:00,15.09,15.1,15.08,15.08,855415.0,11.41,11.4175,11.4024,11.4024,855415.0
2016-11-29 09:30:00,15.06,15.11,15.04,15.08,454005.0,11.3873,11.4251,11.3722,11.4024,454005.0
2016-11-29 09:35:00,15.08,15.12,15.07,15.12,88680.0,11.4024,11.4326,11.3948,11.4326,88680.0
2016-11-29 09:40:00,15.11,15.12,15.1,15.11,39904.0,11.4251,11.4326,11.4175,11.4251,39904.0
2016-11-29 09:45:00,15.12,15.13,15.03,15.07,239029.0,11.4326,11.4402,11.3646,11.3948,239029.0
2016-11-29 09:50:00,15.07,15.09,15.06,15.08,84676.0,11.3948,11.41,11.3873,11.4024,84676.0
2016-11-29 09:55:00,15.08,15.14,15.07,15.14,81888.0,11.4024,11.4478,11.3948,11.4478,81888.0
2016-11-29 10:00:00,15.14,15.16,15.13,15.14,161009.0,11.4478,11.4629,11.4402,11.4478,161009.0
2016-11-29 10:05:00,15.14,15.16,15.14,15.14,42821.0,11.4478,11.4629,11.4478,11.4478,42821.0
2016-11-29 10:10:00,15.15,15.19,15.14,15.18,70694.0,11.4553,11.4856,11.4478,11.478,70694.0
2016-11-29 10:15:00,15.18,15.2,15.17,15.18,110830.0,11.478,11.4931,11.4705,11.478,110830.0
2016-11-29 10:20:00,15.19,15.2,15.14,15.14,74032.0,11.4856,11.4931,11.4478,11.4478,74032.0
2016-11-29 10:25:00,15.14,15.15,15.11,15.11,57878.0,11.4478,11.4553,11.4251,11.4251,57878.0
2016-11-29 10:30:00,15.11,15.18,15.1,15.17,149077.0,11.4251,11.478,11.4175,11.4705,149077.0
2016-11-29 10:35:00,15.17,15.19,15.16,15.19,57036.0,11.4705,11.4856,11.4629,11.4856,57036.0
2016-11-29 10:40:00,15.19,15.21,15.18,15.19,158502.0,11.4856,11.5007,11.478,11.4856,158502.0
2016-11-29 10:45:00,15.18,15.23,15.16,15.23,156061.0,11.478,11.5158,11.4629,11.5158,156061.0
2016-11-29 10:50:00,15.23,15.25,15.2,15.21,77926.0,11.5158,11.5309,11.4931,11.5007,77926.0
2016-11-29 10:55:00,15.21,15.22,15.19,15.19,104277.0,11.5007,11.5083,11.4856,11.4856,104277.0
2016-11-29 11:00:00,15.2,15.27,15.2,15.27,397307.0,11.4931,11.5461,11.4931,11.5461,397307.0
2016-11-29 11:05:00,15.27,15.29,15.26,15.26,245972.0,11.5461,11.5612,11.5385,11.5385,245972.0
2016-11-29 11:10:00,15.27,15.27,15.22,15.24,77922.0,11.5461,11.5461,11.5083,11.5234,77922.0
2016-11-29 11:15:00,15.24,15.25,15.23,15.25,45945.0,11.5234,11.5309,11.5158,11.5309,45945.0
2016-11-29 11:20:00,15.25,15.25,15.23,15.25,104364.0,11.5309,11.5309,11.5158,11.5309,104364.0
2016-11-29 11:25:00,15.25,15.28,15.24,15.27,201629.0,11.5309,11.5536,11.5234,11.5461,201629.0
2016-11-29 11:30:00,15.27,15.27,15.24,15.25,53002.0,11.5461,11.5461,11.5234,11.5309,53002.0
2016-11-29 11:35:00,15.24,15.25,15.23,15.23,58546.0,11.5234,11.5309,11.5158,11.5158,58546.0
2016-11-29 11:40:00,15.23,15.32,15.23,15.32,235751.0,11.5158,11.5839,11.5158,11.5839,235751.0
2016-11-29 11:45:00,15.32,15.32,15.28,15.28,132809.0,11.5839,11.5839,11.5536,11.5536,132809.0
2016-11-29 11:50:00,15.28,15.29,15.27,15.27,36241.0,11.5536,11.5612,11.5461,11.5461,36241.0
2016-11-29 11:55:00,15.27,15.3,15.27,15.3,68637.0,11.5461,11.5687,11.5461,11.5687,68637.0
2016-11-29 12:00:00,15.29,15.31,15.29,15.31,73995.0,11.5612,11.5763,11.5612,11.5763,73995.0
2016-11-29 12:05:00,15.31,15.32,15.29,15.29,108091.0,11.5763,11.5839,11.5612,11.5612,108091.0
2016-11-29 12:10:00,15.29,15.3,15.28,15.29,95021.0,11.5612,11.5687,11.5536,11.5612,95021.0
2016-11-29 12:15:00,15.29,15.29,15.26,15.26,116071.0,11.5612,11.5612,11.5385,11.5385,116071.0
2016-11-29 12:20:00,15.26,15.26,15.24,15.24,49901.0,11.5385,11.5385,11.5234,11.5234,49901.0
2016-11-29 12:25:00,15.24,15.24,15.23,15.23,31530.0,11.5234,11.5234,11.5158,11.5158,31530.0
2016-11-29 12:30:00,15.23,15.26,15.23,15.24,111075.0,11.5158,11.5385,11.5158,11.5234,111075.0
2016-11-29 12:35:00,15.24,15.25,15.23,15.24,31083.0,11.5234,11.5309,11.5158,11.5234,31083.0
2016-11-29 12:40:00,15.23,15.24,15.22,15.22,24956.0,11.5158,11.5234,11.5083,11.5083,24956.0
2016-11-29 12:45:00,15.22,15.23,15.22,15.22,15675.0,11.5083,11.5158,11.5083,11.5083,15675.0
2016-11-29 12:50:00,15.22,15.23,15.22,15.22,33932.0,11.5083,11.5158,11.5083,11.5083,33932.0
2016-11-29 12:55:00,15.22,15.27,15.22,15.27,127390.0,11.5083,11.5461,11.5083,11.5461,127390.0
2016-11-29 13:00:00,15.27,15.28,15.25,15.26,63280.0,11.5461,11.5536,11.5309,11.5385,63280.0
2016-11-29 13:05:00,15.25,15.26,15.25,15.25,14639.0,11.5309,11.5385,11.5309,11.5309,14639.0
2016-11-29 13:10:00,15.25,15.26,15.24,15.24,30064.0,11.5309,11.5385,11.5234,11.5234,30064.0
2016-11-29 13:15:00,15.24,15.25,15.24,15.25,22570.0,11.5234,11.5309,11.5234,11.5309,22570.0
2016-11-29 13:20:00,15.25,15.26,15.23,15.24,106169.0,11.5309,11.5385,11.5158,11.5234,106169.0
2016-11-29 13:25:00,15.24,15.24,15.23,15.24,16667.0,11.5234,11.5234,11.5158,11.5234,16667.0
2016-11-29 13:30:00,15.24,15.25,15.22,15.23,56399.0,11.5234,11.5309,11.5083,11.5158,56399.0
2016-11-29 13:35:00,15.22,15.23,15.22,15.23,13020.0,11.5083,11.5158,11.5083,11.5158,13020.0
2016-11-29 13:40:00,15.22,15.23,15.22,15.22,20293.0,11.5083,11.5158,11.5083,11.5083,20293.0
2016-11-29 13:45:00,15.23,15.24,15.22,15.23,47429.0,11.5158,11.5234,11.5083,11.5158,47429.0
2016-11-29 13:50:00,15.22,15.23,15.21,15.21,45325.0,11.5083,11.5158,11.5007,11.5007,45325.0
2016-11-29 13:55:00,15.22,15.23,15.21,15.22,49101.0,11.5083,11.5158,11.5007,11.5083,49101.0
2016-11-29 14:00:00,15.22,15.23,15.21,15.22,41862.0,11.5083,11.5158,11.5007,11.5083,41862.0
2016-11-29 14:05:00,15.22,15.22,15.21,15.22,22767.0,11.5083,11.5083,11.5007,11.5083,22767.0
2016-11-29 14:10:00,15.22,15.24,15.21,15.22,113645.0,11.5083,11.5234,11.5007,11.5083,113645.0
2016-11-29 14:15:00,15.22,15.23,15.21,15.22,30360.0,11.5083,11.5158,11.5007,11.5083,30360.0
2016-11-29 14:20:00,15.21,15.24,15.21,15.24,58879.0,11.5007,11.5234,11.5007,11.5234,58879.0
2016-11-29 14:25:00,15.24,15.24,15.21,15.21,77027.0,11.5234,11.5234,11.5007,11.5007,77027.0
2016-11-29 14:30:00,15.22,15.23,15.21,15.23,36576.0,11.5083,11.5158,11.5007,11.5158,36576.0
2016-11-29 14:35:00,15.23,15.23,15.22,15.23,33684.0,11.5158,11.5158,11.5083,11.5158,33684.0
2016-11-29 14:40:00,15.23,15.24,15.22,15.24,34686.0,11.5158,11.5234,11.5083,11.5234,34686.0
2016-11-29 14:45:00,15.24,15.24,15.21,15.21,77285.0,11.5234,11.5234,11.5007,11.5007,77285.0
2016-11-29 14:50:00,15.22,15.22,15.19,15.2,49248.0,11.5083,11.5083,11.4856,11.4931,49248.0
2016-11-29 14:55:00,15.2,15.2,15.19,15.2,34968.0,11.4931,11.4931,11.4856,11.4931,34968.0
2016-11-29 15:00:00,15.2,15.2,15.16,15.17,73557.0,11.4931,11.4931,11.4629,11.4705,73557.0
2016-11-29 15:05:00,15.16,15.17,15.15,15.15,50104.0,11.4629,11.4705,11.4553,11.4553,50104.0
2016-11-29 15:10:00,15.15,15.16,15.15,15.15,27915.0,11.4553,11.4629,11.4553,11.4553,27915.0
2016-11-29 15:15:00,15.15,15.16,15.14,15.15,176128.0,11.4553,11.4629,11.4478,11.4553,176128.0
2016-11-29 15:20:00,15.16,15.16,15.14,15.14,38489.0,11.4629,11.4629,11.4478,11.4478,38489.0
2016-11-29 15:25:00,15.14,15.17,15.14,15.16,145794.0,11.4478,11.4705,11.4478,11.4629,145794.0
2016-11-29 15:30:00,15.15,15.16,15.13,15.14,184954.0,11.4553,11.4629,11.4402,11.4478,184954.0
2016-11-29 15:35:00,15.15,15.16,15.13,15.14,131287.0,11.4553,11.4629,11.4402,11.4478,131287.0
2016-11-29 15:40:00,15.14,15.16,15.13,15.16,178864.0,11.4478,11.4629,11.4402,11.4629,178864.0
2016-11-29 15:45:00,15.16,15.16,15.13,15.14,166006.0,11.4629,11.4629,11.4402,11.4478,166006.0
2016-11-29 15:50:00,15.14,15.17,15.13,15.17,224748.0,11.4478,11.4705,11.4402,11.4705,224748.0
2016-11-29 15:55:00,15.16,15.17,15.14,15.15,724541.0,11.4629,11.4705,11.4478,11.4553,724541.0
2016-11-30 09:30:00,15.17,15.18,15.13,15.15,182886.0,11.4705,11.478,11.4402,11.4553,182886.0
2016-11-30 09:35:00,15.15,15.2,15.15,15.18,133492.0,11.4553,11.4931,11.4553,11.478,133492.0
2016-11-30 09:40:00,15.18,15.27,15.17,15.23,123739.0,11.478,11.5461,11.4705,11.5158,123739.0
2016-11-30 09:45:00,15.23,15.23,15.19,15.2,52058.0,11.5158,11.5158,11.4856,11.4931,52058.0
2016-11-30 09:50:00,15.2,15.2,15.15,15.17,94172.0,11.4931,11.4931,11.4553,11.4705,94172.0
2016-11-30 09:55:00,15.16,15.19,15.16,15.19,53479.0,11.4629,11.4856,11.4629,11.4856,53479.0
2016-11-30 10:00:00,15.18,15.19,15.16,15.16,57205.0,11.478,11.4856,11.4629,11.4629,57205.0
2016-11-30 10:05:00,15.17,15.18,15.13,15.17,76589.0,11.4705,11.478,11.4402,11.4705,76589.0
2016-11-30 10:10:00,15.17,15.18,15.15,15.16,21892.0,11.4705,11.478,11.4553,11.4629,21892.0
2016-11-30 10:15:00,15.16,15.18,15.14,15.16,50021.0,11.4629,11.478,11.4478,11.4629,50021.0
2016-11-30 10:20:00,15.15,15.16,15.1,15.11,95203.0,11.4553,11.4629,11.4175,11.4251,95203.0
2016-11-30 10:25:00,15.12,15.17,15.11,15.16,131033.0,11.4326,11.4705,11.4251,11.4629,131033.0
2016-11-30 10:30:00,15.16,15.2,15.16,15.19,252787.0,11.4629,11.4931,11.4629,11.4856,252787.0
2016-11-30 10:35:00,15.2,15.22,15.18,15.21,78742.0,11.4931,11.5083,11.478,11.5007,78742.0
2016-11-30 10:40:00,15.21,15.24,15.21,15.21,73784.0,11.5007,11.5234,11.5007,11.5007,73784.0
2016-11-30 10:45:00,15.21,15.24,15.2,15.24,52704.0,11.5007,11.5234,11.4931,11.5234,52704.0
2016-11-30 10:50:00,15.24,15.24,15.21,15.23,51227.0,11.5234,11.5234,11.5007,11.5158,51227.0
2016-11-30 10:55:00,15.23,15.25,15.22,15.24,29870.0,11.5158,11.5309,11.5083,11.5234,29870.0
2016-11-30 11:00:00,15.23,15.26,15.22,15.23,38019.0,11.5158,11.5385,11.5083,11.5158,38019.0
2016-11-30 11:05:00,15.23,15.3,15.22,15.29,177492.0,11.5158,11.5687,11.5083,11.5612,177492.0
2016-11-30 11:10:00,15.3,15.32,15.29,15.31,78206.0,11.5687,11.5839,11.5612,11.5763,78206.0
2016-11-30 11:15:00,15.31,15.32,15.3,15.3,155585.0,11.5763,11.5839,11.5687,11.5687,155585.0
2016-11-30 11:20:00,15.3,15.34,15.3,15.3,130255.0,11.5687,11.599,11.5687,11.5687,130255.0
2016-11-30 11:25:00,15.3,15.32,15.27,15.28,64339.0,11.5687,11.5839,11.5461,11.5536,64339.0
2016-11-30 11:30:00,15.28,15.3,15.27,15.3,77774.0,11.5536,11.5687,11.5461,11.5687,77774.0
2016-11-30 11:35:00,15.3,15.32,15.29,15.31,51937.0,11.5687,11.5839,11.5612,11.5763,51937.0
2016-11-30 11:40:00,15.31,15.33,15.3,15.33,49951.0,11.5763,11.5914,11.5687,11.5914,49951.0
2016-11-30 11:45:00,15.33,15.34,15.31,15.33,75378.0,11.5914,11.599,11.5763,11.5914,75378.0
2016-11-30 11:50:00,15.32,15.34,15.3,15.33,55804.0,11.5839,11.599,11.5687,11.5914,55804.0
2016-11-30 11:55:00,15.33,15.34,15.31,15.34,70791.0,11.5914,11.599,11.5763,11.599,70791.0
2016-11-30 12:00:00,15.33,15.35,15.32,15.32,59534.0,11.5914,11.6066,11.5839,11.5839,59534.0
2016-11-30 12:05:00,15.32,15.36,15.32,15.36,151777.0,11.5839,11.6141,11.5839,11.6141,151777.0
2016-11-30 12:10:00,15.36,15.37,15.34,15.36,50829.0,11.6141,11.6217,11.599,11.6141,50829.0
2016-11-30 12:15:00,15.36,15.38,15.35,15.38,148389.0,11.6141,11.6292,11.6066,11.6292,148389.0
2016-11-30 12:20:00,15.38,15.38,15.37,15.38,22632.0,11.6292,11.6292,11.6217,11.6292,22632.0
2016-11-30 12:25:00,15.37,15.38,15.34,15.34,55156.0,11.6217,11.6292,11.599,11.599,55156.0
2016-11-30 12:30:00,15.34,15.35,15.33,15.35,109508.0,11.599,11.6066,11.5914,11.6066,109508.0
2016-11-30 12:35:00,15.34,15.4,15.34,15.39,122910.0,11.599,11.6444,11.599,11.6368,122910.0
2016-11-30 12:40:00,15.39,15.4,15.38,15.4,25080.0,11.6368,11.6444,11.6292,11.6444,25080.0
2016-11-30 12:45:00,15.4,15.41,15.38,15.39,70459.0,11.6444,11.6519,11.6292,11.6368,70459.0
2016-11-30 12:50:00,15.39,15.4,15.38,15.4,42134.0,11.6368,11.6444,11.6292,11.6444,42134.0
2016-11-30 12:55:00,15.4,15.42,15.39,15.4,98624.0,11.6444,11.6595,11.6368,11.6444,98624.0
2016-11-30 13:00:00,15.4,15.41,15.4,15.41,31128.0,11.6444,11.6519,11.6444,11.6519,31128.0
2016-11-30 13:05:00,15.41,15.41,15.4,15.41,39714.0,11.6519,11.6519,11.6444,11.6519,39714.0
2016-11-30 13:10:00,15.41,15.43,15.4,15.42,101303.0,11.6519,11.667,11.6444,11.6595,101303.0
2016-11-30 13:15:00,15.42,15.43,15.41,15.43,54260.0,11.6595,11.667,11.6519,11.667,54260.0
2016-11-30 13:20:00,15.43,15.46,15.41,15.46,371382.0,11.667,11.6897,11.6519,11.6897,371382.0
2016-11-30 13:25:00,15.46,15.46,15.45,15.46,15089.0,11.6897,11.6897,11.6822,11.6897,15089.0
2016-11-30 13:30:00,15.46,15.46,15.43,15.44,83045.0,11.6897,11.6897,11.667,11.6746,83045.0
2016-11-30 13:35:00,15.44,15.44,15.43,15.43,30145.0,11.6746,11.6746,11.667,11.667,30145.0
2016-11-30 13:40:00,15.44,15.45,15.43,15.45,52500.0,11.6746,11.6822,11.667,11.6822,52500.0
2016-11-30 13:45:00,15.45,15.47,15.44,15.46,127856.0,11.6822,11.6973,11.6746,11.6897,127856.0
2016-11-30 13:50:00,15.45,15.47,15.45,15.47,34008.0,11.6822,11.6973,11.6822,11.6973,34008.0
2016-11-30 13:55:00,15.47,15.48,15.45,15.46,62306.0,11.6973,11.7048,11.6822,11.6897,62306.0
2016-11-30 14:00:00,15.46,15.46,15.44,15.46,218015.0,11.6897,11.6897,11.6746,11.6897,218015.0
2016-11-30 14:05:00,15.46,15.46,15.42,15.44,205447.0,11.6897,11.6897,11.6595,11.6746,205447.0
2016-11-30 14:10:00,15.44,15.45,15.43,15.45,203650.0,11.6746,11.6822,11.667,11.6822,203650.0
2016-11-30 14:15:00,15.45,15.47,15.44,15.46,139917.0,11.6822,11.6973,11.6746,11.6897,139917.0
2016-11-30 14:20:00,15.46,15.48,15.46,15.46,240230.0,11.6897,11.7048,11.6897,11.6897,240230.0
2016-11-30 14:25:00,15.46,15.48,15.46,15.48,66359.0,11.6897,11.7048,11.6897,11.7048,66359.0
2016-11-30 14:30:00,15.48,15.48,15.44,15.46,211589.0,11.7048,11.7048,11.6746,11.6897,211589.0
2016-11-30 14:35:00,15.46,15.47,15.45,15.46,224303.0,11.6897,11.6973,11.6822,11.6897,224303.0
2016-11-30 14:40:00,15.46,15.46,15.45,15.45,57309.0,11.6897,11.6897,11.6822,11.6822,57309.0
2016-11-30 14:45:00,15.46,15.46,15.45,15.46,146401.0,11.6897,11.6897,11.6822,11.6897,146401.0
2016-11-30 14:50:00,15.46,15.47,15.45,15.46,161551.0,11.6897,11.6973,11.6822,11.6897,161551.0
2016-11-30 14:55:00,15.46,15.46,15.45,15.46,86206.0,11.6897,11.6897,11.6822,11.6897,86206.0
2016-11-30 15:00:00,15.46,15.47,15.45,15.46,93863.0,11.6897,11.6973,11.6822,11.6897,93863.0
2016-11-30 15:05:00,15.47,15.47,15.45,15.46,201251.0,11.6973,11.6973,11.6822,11.6897,201251.0
2016-11-30 15:10:00,15.46,15.48,15.45,15.48,171805.0,11.6897,11.7048,11.6822,11.7048,171805.0
2016-11-30 15:15:00,15.48,15.5,15.47,15.5,128476.0,11.7048,11.72,11.6973,11.72,128476.0
2016-11-30 15:20:00,15.5,15.5,15.48,15.5,244662.0,11.72,11.72,11.7048,11.72,244662.0
2016-11-30 15:25:00,15.5,15.5,15.49,15.5,88325.0,11.72,11.72,11.7124,11.72,88325.0
2016-11-30 15:30:00,15.5,15.5,15.48,15.49,135597.0,11.72,11.72,11.7048,11.7124,135597.0
2016-11-30 15:35:00,15.48,15.53,15.48,15.51,502677.0,11.7048,11.7427,11.7048,11.7275,502677.0
2016-11-30 15:40:00,15.52,15.52,15.49,15.5,316560.0,11.7351,11.7351,11.7124,11.72,316560.0
2016-11-30 15:45:00,15.49,15.5,15.45,15.45,354766.0,11.7124,11.72,11.6822,11.6822,354766.0
2016-11-30 15:50:00,15.45,15.46,15.43,15.45,591376.0,11.6822,11.6897,11.667,11.6822,591376.0
2016-11-30 15:55:00,15.45,15.45,15.4,15.41,1831463.0,11.6822,11.6822,11.6444,11.6519,1831463.0
2016-12-01 09:30:00,15.41,15.48,15.38,15.44,247520.0,11.6519,11.7048,11.6292,11.6746,247520.0
2016-12-01 09:35:00,15.43,15.46,15.4,15.43,98693.0,11.667,11.6897,11.6444,11.667,98693.0
2016-12-01 09:40:00,15.42,15.43,15.39,15.43,96145.0,11.6595,11.667,11.6368,11.667,96145.0
2016-12-01 09:45:00,15.42,15.46,15.41,15.42,360929.0,11.6595,11.6897,11.6519,11.6595,360929.0
2016-12-01 09:50:00,15.42,15.44,15.37,15.39,119613.0,11.6595,11.6746,11.6217,11.6368,119613.0
2016-12-01 09:55:00,15.39,15.44,15.36,15.43,120533.0,11.6368,11.6746,11.6141,11.667,120533.0
2016-12-01 10:00:00,15.43,15.44,15.39,15.42,110374.0,11.667,11.6746,11.6368,11.6595,110374.0
2016-12-01 10:05:00,15.42,15.44,15.4,15.42,92608.0,11.6595,11.6746,11.6444,11.6595,92608.0
2016-12-01 10:10:00,15.42,15.43,15.39,15.4,73023.0,11.6595,11.667,11.6368,11.6444,73023.0
2016-12-01 10:15:00,15.4,15.42,15.38,15.42,118964.0,11.6444,11.6595,11.6292,11.6595,118964.0
2016-12-01 10:20:00,15.42,15.43,15.4,15.41,286088.0,11.6595,11.667,11.6444,11.6519,286088.0
2016-12-01 10:25:00,15.4,15.41,15.36,15.36,79267.0,11.6444,11.6519,11.6141,11.6141,79267.0
2016-12-01 10:30:00,15.36,15.37,15.32,15.35,130652.0,11.6141,11.6217,11.5839,11.6066,130652.0
2016-12-01 10:35:00,15.35,15.39,15.33,15.33,117175.0,11.6066,11.6368,11.5914,11.5914,117175.0
2016-12-01 10:40:00,15.33,15.34,15.3,15.3,213258.0,11.5914,11.599,11.5687,11.5687,213258.0
2016-12-01 10:45:00,15.3,15.34,15.29,15.31,183337.0,11.5687,11.599,11.5612,11.5763,183337.0
2016-12-01 10:50:00,15.31,15.33,15.28,15.29,108094.0,11.5763,11.5914,11.5536,11.5612,108094.0
2016-12-01 10:55:00,15.29,15.3,15.25,15.27,105209.0,11.5612,11.5687,11.5309,11.5461,105209.0
2016-12-01 11:00:00,15.27,15.33,15.26,15.32,129202.0,11.5461,11.5914,11.5385,11.5839,129202.0
2016-12-01 11:05:00,15.32,15.32,15.29,15.31,64961.0,11.5839,11.5839,11.5612,11.5763,64961.0
2016-12-01 11:10:00,15.31,15.32,15.26,15.28,105103.0,11.5763,11.5839,11.5385,11.5536,105103.0
2016-12-01 11:15:00,15.28,15.28,15.24,15.26,88429.0,11.5536,11.5536,11.5234,11.5385,88429.0
2016-12-01 11:20:00,15.26,15.28,15.24,15.27,134593.0,11.5385,11.5536,11.5234,11.5461,134593.0
2016-12-01 11:25:00,15.27,15.3,15.26,15.26,84458.0,11.5461,11.5687,11.5385,11.5385,84458.0
2016-12-01 11:30:00,15.26,15.27,15.24,15.26,78620.0,11.5385,11.5461,11.5234,11.5385,78620.0
2016-12-01 11:35:00,15.26,15.27,15.24,15.25,59681.0,11.5385,11.5461,11.5234,11.5309,59681.0
2016-12-01 11:40:00,15.26,15.27,15.23,15.25,94023.0,11.5385,11.5461,11.5158,11.5309,94023.0
2016-12-01 11:45:00,15.25,15.31,15.25,15.29,93062.0,11.5309,11.5763,11.5309,11.5612,93062.0
2016-12-01 11:50:00,15.28,15.29,15.25,15.26,82288.0,11.5536,11.5612,11.5309,11.5385,82288.0
2016-12-01 11:55:00,15.26,15.27,15.23,15.24,88971.0,11.5385,11.5461,11.5158,11.5234,88971.0
2016-12-01 12:00:00,15.24,15.25,15.18,15.18,83280.0,11.5234,11.5309,11.478,11.478,83280.0
2016-12-01 12:05:00,15.18,15.27,15.17,15.21,547598.0,11.478,11.5461,11.4705,11.5007,547598.0
2016-12-01 12:10:00,15.2,15.21,15.18,15.21,210885.0,11.4931,11.5007,11.478,11.5007,210885.0
2016-12-01 12:15:00,15.21,15.23,15.18,15.21,95670.0,11.5007,11.5158,11.478,11.5007,95670.0
2016-12-01 12:20:00,15.2,15.21,15.18,15.18,88123.0,11.4931,11.5007,11.478,11.478,88123.0
2016-12-01 12:25:00,15.19,15.19,15.14,15.15,184224.0,11.4856,11.4856,11.4478,11.4553,184224.0
2016-12-01 12:30:00,15.14,15.18,15.14,15.17,112308.0,11.4478,11.478,11.4478,11.4705,112308.0
2016-12-01 12:35:00,15.18,15.19,15.16,15.19,127154.0,11.478,11.4856,11.4629,11.4856,127154.0
2016-12-01 12:40:00,15.19,15.19,15.15,15.15,68387.0,11.4856,11.4856,11.4553,11.4553,68387.0
2016-12-01 12:45:00,15.15,15.19,15.15,15.15,109099.0,11.4553,11.4856,11.4553,11.4553,109099.0
2016-12-01 12:50:00,15.15,15.17,15.14,15.15,81170.0,11.4553,11.4705,11.4478,11.4553,81170.0
2016-12-01 12:55:00,15.16,15.16,15.13,15.14,131110.0,11.4629,11.4629,11.4402,11.4478,131110.0
2016-12-01 13:00:00,15.14,15.15,15.11,15.12,105761.0,11.4478,11.4553,11.4251,11.4326,105761.0
2016-12-01 13:05:00,15.12,15.14,15.11,15.11,59021.0,11.4326,11.4478,11.4251,11.4251,59021.0
2016-12-01 13:10:00,15.11,15.14,15.11,15.13,163504.0,11.4251,11.4478,11.4251,11.4402,163504.0
2016-12-01 13:15:00,15.13,15.13,15.11,15.11,39505.0,11.4402,11.4402,11.4251,11.4251,39505.0
2016-12-01 13:20:00,15.12,15.12,15.06,15.07,85914.0,11.4326,11.4326,11.3873,11.3948,85914.0
2016-12-01 13:25:00,15.08,15.1,15.07,15.08,72902.0,11.4024,11.4175,11.3948,11.4024,72902.0
2016-12-01 13:30:00,15.09,15.1,15.07,15.09,52190.0,11.41,11.4175,11.3948,11.41,52190.0
2016-12-01 13:35:00,15.1,15.1,15.08,15.09,52524.0,11.4175,11.4175,11.4024,11.41,52524.0
2016-12-01 13:40:00,15.1,15.11,15.08,15.09,72778.0,11.4175,11.4251,11.4024,11.41,72778.0
2016-12-01 13:45:00,15.08,15.09,15.06,15.06,77845.0,11.4024,11.41,11.3873,11.3873,77845.0
2016-12-01 13:50:00,15.07,15.07,15.05,15.06,110625.0,11.3948,11.3948,11.3797,11.3873,110625.0
2016-12-01 13:55:00,15.06,15.07,15.03,15.03,94222.0,11.3873,11.3948,11.3646,11.3646,94222.0
2016-12-01 14:00:00,15.03,15.07,15.03,15.06,128713.0,11.3646,11.3948,11.3646,11.3873,128713.0
2016-12-01 14:05:00,15.06,15.06,15.05,15.05,51026.0,11.3873,11.3873,11.3797,11.3797,51026.0
2016-12-01 14:10:00,15.05,15.07,15.04,15.06,123898.0,11.3797,11.3948,11.3722,11.3873,123898.0
2016-12-01 14:15:00,15.06,15.1,15.05,15.08,118971.0,11.3873,11.4175,11.3797,11.4024,118971.0
2016-12-01 14:20:00,15.08,15.09,15.06,15.07,68828.0,11.4024,11.41,11.3873,11.3948,68828.0
2016-12-01 14:25:00,15.07,15.08,15.05,15.07,80467.0,11.3948,11.4024,11.3797,11.3948,80467.0
2016-12-01 14:30:00,15.07,15.08,15.06,15.08,90834.0,11.3948,11.4024,11.3873,11.4024,90834.0
2016-12-01 14:35:00,15.08,15.08,15.06,15.07,90720.0,11.4024,11.4024,11.3873,11.3948,90720.0
2016-12-01 14:40:00,15.07,15.08,15.06,15.07,71009.0,11.3948,11.4024,11.3873,11.3948,71009.0
2016-12-01 14:45:00,15.07,15.07,15.05,15.06,74463.0,11.3948,11.3948,11.3797,11.3873,74463.0
2016-12-01 14:50:00,15.05,15.07,15.05,15.06,59931.0,11.3797,11.3948,11.3797,11.3873,59931.0
2016-12-01 14:55:00,15.06,15.07,15.05,15.07,97773.0,11.3873,11.3948,11.3797,11.3948,97773.0
2016-12-01 15:00:00,15.07,15.09,15.06,15.09,89222.0,11.3948,11.41,11.3873,11.41,89222.0
2016-12-01 15:05:00,15.09,15.09,15.07,15.09,235281.0,11.41,11.41,11.3948,11.41,235281.0
2016-12-01 15:10:00,15.09,15.09,15.08,15.09,102057.0,11.41,11.41,11.4024,11.41,102057.0
2016-12-01 15:15:00,15.09,15.1,15.08,15.1,143317.0,11.41,11.4175,11.4024,11.4175,143317.0
2016-12-01 15:20:00,15.09,15.1,15.06,15.07,288909.0,11.41,11.4175,11.3873,11.3948,288909.0
2016-12-01 15:25:00,15.06,15.07,15.05,15.07,120044.0,11.3873,11.3948,11.3797,11.3948,120044.0
2016-12-01 15:30:00,15.07,15.07,15.04,15.04,215160.0,11.3948,11.3948,11.3722,11.3722,215160.0
2016-12-01 15:35:00,15.04,15.05,15.02,15.04,232869.0,11.3722,11.3797,11.357,11.3722,232869.0
2016-12-01 15:40:00,15.03,15.06,15.02,15.06,295468.0,11.3646,11.3873,11.357,11.3873,295468.0
2016-12-01 15:45:00,15.05,15.07,15.04,15.04,317253.0,11.3797,11.3948,11.3722,11.3722,317253.0
2016-12-01 15:50:00,15.05,15.07,15.04,15.07,430241.0,11.3797,11.3948,11.3722,11.3948,430241.0
2016-12-01 15:55:00,15.07,15.07,15.04,15.07,924219.0,11.3948,11.3948,11.3722,11.3948,924219.0
2016-12-02 09:30:00,15.03,15.06,15.02,15.04,148984.0,11.3646,11.3873,11.357,11.3722,148984.0
2016-12-02 09:35:00,15.04,15.13,15.03,15.1,100284.0,11.3722,11.4402,11.3646,11.4175,100284.0
2016-12-02 09:40:00,15.11,15.12,15.09,15.1,79363.0,11.4251,11.4326,11.41,11.4175,79363.0
2016-12-02 09:45:00,15.1,15.11,15.07,15.09,61636.0,11.4175,11.4251,11.3948,11.41,61636.0
2016-12-02 09:50:00,15.09,15.15,15.09,15.13,75787.0,11.41,11.4553,11.41,11.4402,75787.0
2016-12-02 09:55:00,15.13,15.19,15.12,15.18,66615.0,11.4402,11.4856,11.4326,11.478,66615.0
2016-12-02 10:00:00,15.17,15.2,15.13,15.14,75885.0,11.4705,11.4931,11.4402,11.4478,75885.0
2016-12-02 10:05:00,15.14,15.19,15.13,15.18,108322.0,11.4478,11.4856,11.4402,11.478,108322.0
2016-12-02 10:10:00,15.18,15.18,15.15,15.18,341649.0,11.478,11.478,11.4553,11.478,341649.0
2016-12-02 10:15:00,15.17,15.22,15.17,15.22,172938.0,11.4705,11.5083,11.4705,11.5083,172938.0
2016-12-02 10:20:00,15.22,15.24,15.2,15.21,87600.0,11.5083,11.5234,11.4931,11.5007,87600.0
2016-12-02 10:25:00,15.21,15.26,15.21,15.26,77002.0,11.5007,11.5385,11.5007,11.5385,77002.0
2016-12-02 10:30:00,15.26,15.27,15.25,15.27,64540.0,11.5385,11.5461,11.5309,11.5461,64540.0
2016-12-02 10:35:00,15.27,15.27,15.25,15.26,74955.0,11.5461,11.5461,11.5309,11.5385,74955.0
2016-12-02 10:40:00,15.25,15.27,15.25,15.26,46590.0,11.5309,11.5461,11.5309,11.5385,46590.0
2016-12-02 10:45:00,15.27,15.3,15.23,15.25,85713.0,11.5461,11.5687,11.5158,11.5309,85713.0
2016-12-02 10:50:00,15.25,15.26,15.21,15.21,55636.0,11.5309,11.5385,11.5007,11.5007,55636.0
2016-12-02 10:55:00,15.21,15.22,15.21,15.21,23627.0,11.5007,11.5083,11.5007,11.5007,23627.0
2016-12-02 11:00:00,15.21,15.24,15.2,15.23,79253.0,11.5007,11.5234,11.4931,11.5158,79253.0
2016-12-02 11:05:00,15.23,15.27,15.23,15.26,133479.0,11.5158,11.5461,11.5158,11.5385,133479.0
2016-12-02 11:10:00,15.25,15.26,15.24,15.26,40611.0,11.5309,11.5385,11.5234,11.5385,40611.0
2016-12-02 11:15:00,15.25,15.29,15.25,15.29,66187.0,11.5309,11.5612,11.5309,11.5612,66187.0
2016-12-02 11:20:00,15.28,15.3,15.26,15.27,86768.0,11.5536,11.5687,11.5385,11.5461,86768.0
2016-12-02 11:25:00,15.27,15.28,15.26,15.27,33959.0,11.5461,11.5536,11.5385,11.5461,33959.0
2016-12-02 11:30:00,15.27,15.28,15.25,15.26,43748.0,11.5461,11.5536,11.5309,11.5385,43748.0
2016-12-02 11:35:00,15.26,15.29,15.25,15.28,109590.0,11.5385,11.5612,11.5309,11.5536,109590.0
2016-12-02 11:40:00,15.29,15.3,15.28,15.29,98470.0,11.5612,11.5687,11.5536,11.5612,98470.0
2016-12-02 11:45:00,15.28,15.29,15.27,15.27,79432.0,11.5536,11.5612,11.5461,11.5461,79432.0
2016-12-02 11:50:00,15.26,15.28,15.25,15.28,73028.0,11.5385,11.5536,11.5309,11.5536,73028.0
2016-12-02 11:55:00,15.28,15.29,15.25,15.26,62926.0,11.5536,11.5612,11.5309,11.5385,62926.0
2016-12-02 12:00:00,15.25,15.26,15.25,15.25,11538.0,11.5309,11.5385,11.5309,11.5309,11538.0
2016-12-02 12:05:00,15.25,15.26,15.23,15.24,58053.0,11.5309,11.5385,11.5158,11.5234,58053.0
2016-12-02 12:10:00,15.23,15.23,15.21,15.21,31987.0,11.5158,11.5158,11.5007,11.5007,31987.0
2016-12-02 12:15:00,15.21,15.22,15.21,15.21,25082.0,11.5007,11.5083,11.5007,11.5007,25082.0
2016-12-02 12:20:00,15.21,15.22,15.21,15.21,14804.0,11.5007,11.5083,11.5007,11.5007,14804.0
2016-12-02 12:25:00,15.21,15.22,15.21,15.21,15509.0,11.5007,11.5083,11.5007,11.5007,15509.0
2016-12-02 12:30:00,15.21,15.22,15.2,15.2,107739.0,11.5007,11.5083,11.4931,11.4931,107739.0
2016-12-02 12:35:00,15.2,15.21,15.18,15.18,48879.0,11.4931,11.5007,11.478,11.478,48879.0
2016-12-02 12:40:00,15.18,15.2,15.18,15.19,47455.0,11.478,11.4931,11.478,11.4856,47455.0
2016-12-02 12:45:00,15.18,15.19,15.18,15.18,15781.0,11.478,11.4856,11.478,11.478,15781.0
2016-12-02 12:50:00,15.18,15.21,15.18,15.2,55766.0,11.478,11.5007,11.478,11.4931,55766.0
2016-12-02 12:55:00,15.21,15.24,15.2,15.21,118346.0,11.5007,11.5234,11.4931,11.5007,118346.0
2016-12-02 13:00:00,15.2,15.21,15.19,15.19,58962.0,11.4931,11.5007,11.4856,11.4856,58962.0
2016-12-02 13:05:00,15.19,15.19,15.15,15.18,150117.0,11.4856,11.4856,11.4553,11.478,150117.0
2016-12-02 13:10:00,15.18,15.18,15.14,15.14,95221.0,11.478,11.478,11.4478,11.4478,95221.0
2016-12-02 13:15:00,15.14,15.15,15.14,15.14,33003.0,11.4478,11.4553,11.4478,11.4478,33003.0
2016-12-02 13:20:00,15.14,15.15,15.13,15.13,33983.0,11.4478,11.4553,11.4402,11.4402,33983.0
2016-12-02 13:25:00,15.13,15.15,15.09,15.09,200072.0,11.4402,11.4553,11.41,11.41,200072.0
2016-12-02 13:30:00,15.09,15.1,15.07,15.07,145000.0,11.41,11.4175,11.3948,11.3948,145000.0
2016-12-02 13:35:00,15.07,15.12,15.07,15.11,181149.0,11.3948,11.4326,11.3948,11.4251,181149.0
2016-12-02 13:40:00,15.11,15.11,15.1,15.11,24289.0,11.4251,11.4251,11.4175,11.4251,24289.0
2016-12-02 13:45:00,15.11,15.13,15.1,15.13,36868.0,11.4251,11.4402,11.4175,11.4402,36868.0
2016-12-02 13:50:00,15.13,15.13,15.11,15.12,31958.0,11.4402,11.4402,11.4251,11.4326,31958.0
2016-12-02 13:55:00,15.12,15.14,15.1,15.11,81423.0,11.4326,11.4478,11.4175,11.4251,81423.0
2016-12-02 14:00:00,15.1,15.11,15.1,15.1,18425.0,11.4175,11.4251,11.4175,11.4175,18425.0
2016-12-02 14:05:00,15.11,15.11,15.08,15.08,44275.0,11.4251,11.4251,11.4024,11.4024,44275.0
2016-12-02 14:10:00,15.09,15.09,15.07,15.07,82549.0,11.41,11.41,11.3948,11.3948,82549.0
2016-12-02 14:15:00,15.07,15.08,15.07,15.07,35696.0,11.3948,11.4024,11.3948,11.3948,35696.0
2016-12-02 14:20:00,15.07,15.09,15.07,15.08,112045.0,11.3948,11.41,11.3948,11.4024,112045.0
2016-12-02 14:25:00,15.07,15.08,15.07,15.08,39917.0,11.3948,11.4024,11.3948,11.4024,39917.0
2016-12-02 14:30:00,15.08,15.08,15.07,15.08,50793.0,11.4024,11.4024,11.3948,11.4024,50793.0
2016-12-02 14:35:00,15.08,15.08,15.07,15.08,79790.0,11.4024,11.4024,11.3948,11.4024,79790.0
2016-12-02 14:40:00,15.07,15.08,15.07,15.08,41290.0,11.3948,11.4024,11.3948,11.4024,41290.0
2016-12-02 14:45:00,15.07,15.08,15.07,15.08,32840.0,11.3948,11.4024,11.3948,11.4024,32840.0
2016-12-02 14:50:00,15.08,15.12,15.07,15.12,150789.0,11.4024,11.4326,11.3948,11.4326,150789.0
2016-12-02 14:55:00,15.12,15.13,15.11,15.13,110277.0,11.4326,11.4402,11.4251,11.4402,110277.0
2016-12-02 15:00:00,15.13,15.13,15.12,15.13,47561.0,11.4402,11.4402,11.4326,11.4402,47561.0
2016-12-02 15:05:00,15.13,15.14,15.12,15.14,76600.0,11.4402,11.4478,11.4326,11.4478,76600.0
2016-12-02 15:10:00,15.13,15.14,15.1,15.11,91359.0,11.4402,11.4478,11.4175,11.4251,91359.0
2016-12-02 15:15:00,15.1,15.11,15.1,15.11,91042.0,11.4175,11.4251,11.4175,11.4251,91042.0
2016-12-02 15:20:00,15.11,15.11,15.1,15.1,33710.0,11.4251,11.4251,11.4175,11.4175,33710.0
2016-12-02 15:25:00,15.11,15.12,15.1,15.12,170363.0,11.4251,11.4326,11.4175,11.4326,170363.0
2016-12-02 15:30:00,15.11,15.12,15.11,15.12,176819.0,11.4251,11.4326,11.4251,11.4326,176819.0
2016-12-02 15:35:00,15.12,15.12,15.11,15.12,182367.0,11.4326,11.4326,11.4251,11.4326,182367.0
2016-12-02 15:40:00,15.12,15.12,15.09,15.11,327477.0,11.4326,11.4326,11.41,11.4251,327477.0
2016-12-02 15:45:00,15.11,15.11,15.07,15.09,320109.0,11.4251,11.4251,11.3948,11.41,320109.0
2016-12-02 15:50:00,15.09,15.11,15.08,15.11,336604.0,11.41,11.4251,11.4024,11.4251,336604.0
2016-12-02 15:55:00,15.11,15.12,15.1,15.12,425722.0,11.4251,11.4326,11.4175,11.4326,425722.0
2016-12-05 09:30:00,15.25,15.31,15.25,15.26,212444.0,11.5309,11.5763,11.5309,11.5385,212444.0
2016-12-05 09:35:00,15.27,15.3,15.27,15.29,92129.0,11.5461,11.5687,11.5461,11.5612,92129.0
2016-12-05 09:40:00,15.29,15.35,15.28,15.34,105586.0,11.5612,11.6066,11.5536,11.599,105586.0
2016-12-05 09:45:00,15.35,15.35,15.3,15.31,79585.0,11.6066,11.6066,11.5687,11.5763,79585.0
2016-12-05 09:50:00,15.32,15.37,15.32,15.37,129724.0,11.5839,11.6217,11.5839,11.6217,129724.0
2016-12-05 09:55:00,15.37,15.43,15.37,15.43,180921.0,11.6217,11.667,11.6217,11.667,180921.0
2016-12-05 10:00:00,15.43,15.49,15.43,15.48,165793.0,11.667,11.7124,11.667,11.7048,165793.0
2016-12-05 10:05:00,15.48,15.5,15.47,15.5,199125.0,11.7048,11.72,11.6973,11.72,199125.0
2016-12-05 10:10:00,15.49,15.51,15.46,15.48,181045.0,11.7124,11.7275,11.6897,11.7048,181045.0
2016-12-05 10:15:00,15.48,15.5,15.46,15.5,115535.0,11.7048,11.72,11.6897,11.72,115535.0
2016-12-05 10:20:00,15.5,15.5,15.42,15.42,86842.0,11.72,11.72,11.6595,11.6595,86842.0
2016-12-05 10:25:00,15.42,15.48,15.42,15.46,112471.0,11.6595,11.7048,11.6595,11.6897,112471.0
2016-12-05 10:30:00,15.46,15.5,15.44,15.47,143302.0,11.6897,11.72,11.6746,11.6973,143302.0
2016-12-05 10:35:00,15.47,15.49,15.45,15.48,172896.0,11.6973,11.7124,11.6822,11.7048,172896.0
2016-12-05 10:40:00,15.48,15.48,15.46,15.46,92322.0,11.7048,11.7048,11.6897,11.6897,92322.0
2016-12-05 10:45:00,15.46,15.51,15.46,15.51,120143.0,11.6897,11.7275,11.6897,11.7275,120143.0
2016-12-05 10:50:00,15.51,15.51,15.47,15.48,93699.0,11.7275,11.7275,11.6973,11.7048,93699.0
2016-12-05 10:55:00,15.47,15.48,15.44,15.46,138289.0,11.6973,11.7048,11.6746,11.6897,138289.0
2016-12-05 11:00:00,15.46,15.47,15.45,15.46,43598.0,11.6897,11.6973,11.6822,11.6897,43598.0
2016-12-05 11:05:00,15.46,15.48,15.45,15.48,112202.0,11.6897,11.7048,11.6822,11.7048,112202.0
2016-12-05 11:10:00,15.48,15.49,15.46,15.49,122900.0,11.7048,11.7124,11.6897,11.7124,122900.0
2016-12-05 11:15:00,15.49,15.5,15.47,15.5,126823.0,11.7124,11.72,11.6973,11.72,126823.0
2016-12-05 11:20:00,15.5,15.51,15.49,15.51,62083.0,11.72,11.7275,11.7124,11.7275,62083.0
2016-12-05 11:25:00,15.5,15.51,15.45,15.46,150269.0,11.72,11.7275,11.6822,11.6897,150269.0
2016-12-05 11:30:00,15.47,15.48,15.4,15.42,199008.0,11.6973,11.7048,11.6444,11.6595,199008.0
2016-12-05 11:35:00,15.42,15.45,15.41,15.44,98447.0,11.6595,11.6822,11.6519,11.6746,98447.0
2016-12-05 11:40:00,15.45,15.47,15.43,15.46,108615.0,11.6822,11.6973,11.667,11.6897,108615.0
2016-12-05 11:45:00,15.47,15.49,15.45,15.46,157414.0,11.6973,11.7124,11.6822,11.6897,157414.0
2016-12-05 11:50:00,15.47,15.49,15.45,15.48,129113.0,11.6973,11.7124,11.6822,11.7048,129113.0
2016-12-05 11:55:00,15.47,15.47,15.44,15.44,93656.0,11.6973,11.6973,11.6746,11.6746,93656.0
2016-12-05 12:00:00,15.44,15.49,15.44,15.49,130409.0,11.6746,11.7124,11.6746,11.7124,130409.0
2016-12-05 12:05:00,15.49,15.49,15.45,15.46,117983.0,11.7124,11.7124,11.6822,11.6897,117983.0
2016-12-05 12:10:00,15.46,15.49,15.46,15.47,113176.0,11.6897,11.7124,11.6897,11.6973,113176.0
2016-12-05 12:15:00,15.48,15.5,15.47,15.5,98577.0,11.7048,11.72,11.6973,11.72,98577.0
2016-12-05 12:20:00,15.5,15.5,15.45,15.47,133984.0,11.72,11.72,11.6822,11.6973,133984.0
2016-12-05 12:25:00,15.46,15.48,15.44,15.44,63356.0,11.6897,11.7048,11.6746,11.6746,63356.0
2016-12-05 12:30:00,15.44,15.48,15.44,15.47,125345.0,11.6746,11.7048,11.6746,11.6973,125345.0
2016-12-05 12:35:00,15.47,15.48,15.46,15.46,34682.0,11.6973,11.7048,11.6897,11.6897,34682.0
2016-12-05 12:40:00,15.47,15.48,15.45,15.46,68757.0,11.6973,11.7048,11.6822,11.6897,68757.0
2016-12-05 12:45:00,15.47,15.48,15.44,15.44,129708.0,11.6973,11.7048,11.6746,11.6746,129708.0
2016-12-05 12:50:00,15.44,15.47,15.44,15.45,89927.0,11.6746,11.6973,11.6746,11.6822,89927.0
2016-12-05 12:55:00,15.44,15.46,15.43,15.45,94111.0,11.6746,11.6897,11.667,11.6822,94111.0
2016-12-05 13:00:00,15.45,15.46,15.44,15.45,36884.0,11.6822,11.6897,11.6746,11.6822,36884.0
2016-12-05 13:05:00,15.44,15.46,15.44,15.45,84075.0,11.6746,11.6897,11.6746,11.6822,84075.0
2016-12-05 13:10:00,15.45,15.45,15.44,15.44,37459.0,11.6822,11.6822,11.6746,11.6746,37459.0
2016-12-05 13:15:00,15.44,15.45,15.44,15.44,54620.0,11.6746,11.6822,11.6746,11.6746,54620.0
2016-12-05 13:20:00,15.45,15.46,15.44,15.45,63070.0,11.6822,11.6897,11.6746,11.6822,63070.0
2016-12-05 13:25:00,15.45,15.45,15.44,15.45,47256.0,11.6822,11.6822,11.6746,11.6822,47256.0
2016-12-05 13:30:00,15.45,15.48,15.44,15.44,125837.0,11.6822,11.7048,11.6746,11.6746,125837.0
2016-12-05 13:35:00,15.45,15.46,15.44,15.46,61766.0,11.6822,11.6897,11.6746,11.6897,61766.0
2016-12-05 13:40:00,15.46,15.47,15.44,15.45,63197.0,11.6897,11.6973,11.6746,11.6822,63197.0
2016-12-05 13:45:00,15.44,15.45,15.44,15.45,44274.0,11.6746,11.6822,11.6746,11.6822,44274.0
2016-12-05 13:50:00,15.45,15.45,15.44,15.45,39777.0,11.6822,11.6822,11.6746,11.6822,39777.0
2016-12-05 13:55:00,15.45,15.46,15.44,15.44,76455.0,11.6822,11.6897,11.6746,11.6746,76455.0
2016-12-05 14:00:00,15.44,15.45,15.4,15.42,104760.0,11.6746,11.6822,11.6444,11.6595,104760.0
2016-12-05 14:05:00,15.42,15.43,15.41,15.42,113607.0,11.6595,11.667,11.6519,11.6595,113607.0
2016-12-05 14:10:00,15.41,15.42,15.39,15.4,139715.0,11.6519,11.6595,11.6368,11.6444,139715.0
2016-12-05 14:15:00,15.41,15.41,15.39,15.4,94963.0,11.6519,11.6519,11.6368,11.6444,94963.0
2016-12-05 14:20:00,15.4,15.41,15.39,15.39,77785.0,11.6444,11.6519,11.6368,11.6368,77785.0
2016-12-05 14:25:00,15.39,15.41,15.39,15.4,90239.0,11.6368,11.6519,11.6368,11.6444,90239.0
2016-12-05 14:30:00,15.4,15.43,15.39,15.42,159591.0,11.6444,11.667,11.6368,11.6595,159591.0
2016-12-05 14:35:00,15.41,15.42,15.4,15.42,51033.0,11.6519,11.6595,11.6444,11.6595,51033.0
2016-12-05 14:40:00,15.42,15.43,15.41,15.43,37780.0,11.6595,11.667,11.6519,11.667,37780.0
2016-12-05 14:45:00,15.43,15.45,15.42,15.45,86300.0,11.667,11.6822,11.6595,11.6822,86300.0
2016-12-05 14:50:00,15.45,15.48,15.44,15.48,61257.0,11.6822,11.7048,11.6746,11.7048,61257.0
2016-12-05 14:55:00,15.48,15.48,15.46,15.48,137548.0,11.7048,11.7048,11.6897,11.7048,137548.0
2016-12-05 15:00:00,15.48,15.49,15.47,15.48,78011.0,11.7048,11.7124,11.6973,11.7048,78011.0
2016-12-05 15:05:00,15.48,15.5,15.48,15.49,124364.0,11.7048,11.72,11.7048,11.7124,124364.0
2016-12-05 15:10:00,15.49,15.52,15.48,15.52,217928.0,11.7124,11.7351,11.7048,11.7351,217928.0
2016-12-05 15:15:00,15.52,15.53,15.51,15.53,108403.0,11.7351,11.7427,11.7275,11.7427,108403.0
2016-12-05 15:20:00,15.53,15.54,15.51,15.51,190129.0,11.7427,11.7502,11.7275,11.7275,190129.0
2016-12-05 15:25:00,15.52,15.52,15.5,15.51,133946.0,11.7351,11.7351,11.72,11.7275,133946.0
2016-12-05 15:30:00,15.51,15.51,15.5,15.51,153046.0,11.7275,11.7275,11.72,11.7275,153046.0
2016-12-05 15:35:00,15.51,15.52,15.5,15.51,224134.0,11.7275,11.7351,11.72,11.7275,224134.0
2016-12-05 15:40:00,15.51,15.54,15.5,15.53,287225.0,11.7275,11.7502,11.72,11.7427,287225.0
2016-12-05 15:45:00,15.53,15.54,15.51,15.52,451535.0,11.7427,11.7502,11.7275,11.7351,451535.0
2016-12-05 15:50:00,15.53,15.54,15.52,15.54,343227.0,11.7427,11.7502,11.7351,11.7502,343227.0
2016-12-05 15:55:00,15.54,15.55,15.53,15.55,911996.0,11.7502,11.7578,11.7427,11.7578,911996.0
2016-12-06 09:30:00,15.51,15.56,15.49,15.54,193042.0,11.7275,11.7653,11.7124,11.7502,193042.0
2016-12-06 09:35:00,15.54,15.6,15.53,15.58,182914.0,11.7502,11.7956,11.7427,11.7805,182914.0
2016-12-06 09:40:00,15.57,15.61,15.57,15.57,147425.0,11.7729,11.8031,11.7729,11.7729,147425.0
2016-12-06 09:45:00,15.58,15.62,15.57,15.61,91882.0,11.7805,11.8107,11.7729,11.8031,91882.0
2016-12-06 09:50:00,15.61,15.63,15.59,15.6,103621.0,11.8031,11.8183,11.788,11.7956,103621.0
2016-12-06 09:55:00,15.6,15.6,15.59,15.6,48854.0,11.7956,11.7956,11.788,11.7956,48854.0
2016-12-06 10:00:00,15.59,15.63,15.58,15.61,111254.0,11.788,11.8183,11.7805,11.8031,111254.0
2016-12-06 10:05:00,15.61,15.62,15.59,15.61,69723.0,11.8031,11.8107,11.788,11.8031,69723.0
2016-12-06 10:10:00,15.61,15.61,15.57,15.6,170578.0,11.8031,11.8031,11.7729,11.7956,170578.0
2016-12-06 10:15:00,15.6,15.61,15.58,15.61,50081.0,11.7956,11.8031,11.7805,11.8031,50081.0
2016-12-06 10:20:00,15.61,15.64,15.6,15.6,139201.0,11.8031,11.8258,11.7956,11.7956,139201.0
2016-12-06 10:25:00,15.6,15.61,15.58,15.59,167428.0,11.7956,11.8031,11.7805,11.788,167428.0
2016-12-06 10:30:00,15.59,15.62,15.59,15.61,64226.0,11.788,11.8107,11.788,11.8031,64226.0
2016-12-06 10:35:00,15.61,15.61,15.58,15.59,62612.0,11.8031,11.8031,11.7805,11.788,62612.0
2016-12-06 10:40:00,15.58,15.6,15.58,15.58,49519.0,11.7805,11.7956,11.7805,11.7805,49519.0
2016-12-06 10:45:00,15.58,15.59,15.57,15.57,31004.0,11.7805,11.788,11.7729,11.7729,31004.0
2016-12-06 10:50:00,15.57,15.58,15.57,15.57,26553.0,11.7729,11.7805,11.7729,11.7729,26553.0
2016-12-06 10:55:00,15.58,15.58,15.56,15.56,26181.0,11.7805,11.7805,11.7653,11.7653,26181.0
2016-12-06 11:00:00,15.57,15.57,15.55,15.57,93186.0,11.7729,11.7729,11.7578,11.7729,93186.0
2016-12-06 11:05:00,15.56,15.58,15.55,15.56,50834.0,11.7653,11.7805,11.7578,11.7653,50834.0
2016-12-06 11:10:00,15.56,15.56,15.55,15.55,26648.0,11.7653,11.7653,11.7578,11.7578,26648.0
2016-12-06 11:15:00,15.56,15.56,15.53,15.53,44977.0,11.7653,11.7653,11.7427,11.7427,44977.0
2016-12-06 11:20:00,15.53,15.56,15.53,15.56,65459.0,11.7427,11.7653,11.7427,11.7653,65459.0
2016-12-06 11:25:00,15.55,15.55,15.51,15.51,68140.0,11.7578,11.7578,11.7275,11.7275,68140.0
2016-12-06 11:30:00,15.51,15.52,15.51,15.51,25447.0,11.7275,11.7351,11.7275,11.7275,25447.0
2016-12-06 11:35:00,15.51,15.51,15.46,15.5,125395.0,11.7275,11.7275,11.6897,11.72,125395.0
2016-12-06 11:40:00,15.5,15.53,15.49,15.53,110773.0,11.72,11.7427,11.7124,11.7427,110773.0
2016-12-06 11:45:00,15.53,15.56,15.51,15.54,69401.0,11.7427,11.7653,11.7275,11.7502,69401.0
2016-12-06 11:50:00,15.54,15.56,15.52,15.54,69498.0,11.7502,11.7653,11.7351,11.7502,69498.0
2016-12-06 11:55:00,15.54,15.55,15.53,15.54,49465.0,11.7502,11.7578,11.7427,11.7502,49465.0
2016-12-06 12:00:00,15.54,15.55,15.53,15.54,56809.0,11.7502,11.7578,11.7427,11.7502,56809.0
2016-12-06 12:05:00,15.54,15.57,15.54,15.55,43338.0,11.7502,11.7729,11.7502,11.7578,43338.0
2016-12-06 12:10:00,15.55,15.56,15.54,15.56,35563.0,11.7578,11.7653,11.7502,11.7653,35563.0
2016-12-06 12:15:00,15.56,15.56,15.54,15.54,24897.0,11.7653,11.7653,11.7502,11.7502,24897.0
2016-12-06 12:20:00,15.54,15.57,15.54,15.57,28564.0,11.7502,11.7729,11.7502,11.7729,28564.0
2016-12-06 12:25:00,15.57,15.59,15.54,15.58,83380.0,11.7729,11.788,11.7502,11.7805,83380.0
2016-12-06 12:30:00,15.58,15.58,15.56,15.56,17314.0,11.7805,11.7805,11.7653,11.7653,17314.0
2016-12-06 12:35:00,15.56,15.57,15.54,15.54,34211.0,11.7653,11.7729,11.7502,11.7502,34211.0
2016-12-06 12:40:00,15.54,15.56,15.54,15.54,34368.0,11.7502,11.7653,11.7502,11.7502,34368.0
2016-12-06 12:45:00,15.54,15.55,15.53,15.53,46227.0,11.7502,11.7578,11.7427,11.7427,46227.0
2016-12-06 12:50:00,15.53,15.55,15.51,15.53,73870.0,11.7427,11.7578,11.7275,11.7427,73870.0
2016-12-06 12:55:00,15.53,15.55,15.52,15.53,37307.0,11.7427,11.7578,11.7351,11.7427,37307.0
2016-12-06 13:00:00,15.53,15.55,15.52,15.55,37148.0,11.7427,11.7578,11.7351,11.7578,37148.0
2016-12-06 13:05:00,15.54,15.55,15.53,15.55,83596.0,11.7502,11.7578,11.7427,11.7578,83596.0
2016-12-06 13:10:00,15.55,15.56,15.54,15.55,45148.0,11.7578,11.7653,11.7502,11.7578,45148.0
2016-12-06 13:15:00,15.56,15.58,15.55,15.58,45694.0,11.7653,11.7805,11.7578,11.7805,45694.0
2016-12-06 13:20:00,15.58,15.58,15.55,15.58,59814.0,11.7805,11.7805,11.7578,11.7805,59814.0
2016-12-06 13:25:00,15.57,15.58,15.54,15.54,38171.0,11.7729,11.7805,11.7502,11.7502,38171.0
2016-12-06 13:30:00,15.54,15.55,15.53,15.53,45021.0,11.7502,11.7578,11.7427,11.7427,45021.0
2016-12-06 13:35:00,15.54,15.54,15.53,15.53,14049.0,11.7502,11.7502,11.7427,11.7427,14049.0
2016-12-06 13:40:00,15.54,15.55,15.53,15.54,137019.0,11.7502,11.7578,11.7427,11.7502,137019.0
2016-12-06 13:45:00,15.55,15.56,15.54,15.55,38678.0,11.7578,11.7653,11.7502,11.7578,38678.0
2016-12-06 13:50:00,15.55,15.57,15.54,15.57,68738.0,11.7578,11.7729,11.7502,11.7729,68738.0
2016-12-06 13:55:00,15.57,15.57,15.54,15.54,39663.0,11.7729,11.7729,11.7502,11.7502,39663.0
2016-12-06 14:00:00,15.55,15.57,15.55,15.56,51626.0,11.7578,11.7729,11.7578,11.7653,51626.0
2016-12-06 14:05:00,15.56,15.57,15.55,15.57,51452.0,11.7653,11.7729,11.7578,11.7729,51452.0
2016-12-06 14:10:00,15.57,15.58,15.56,15.57,71614.0,11.7729,11.7805,11.7653,11.7729,71614.0
2016-12-06 14:15:00,15.57,15.57,15.55,15.56,82017.0,11.7729,11.7729,11.7578,11.7653,82017.0
2016-12-06 14:20:00,15.57,15.58,15.56,15.58,30971.0,11.7729,11.7805,11.7653,11.7805,30971.0
2016-12-06 14:25:00,15.58,15.6,15.57,15.58,77969.0,11.7805,11.7956,11.7729,11.7805,77969.0
2016-12-06 14:30:00,15.58,15.59,15.58,15.59,33500.0,11.7805,11.788,11.7805,11.788,33500.0
2016-12-06 14:35:00,15.59,15.61,15.58,15.6,66959.0,11.788,11.8031,11.7805,11.7956,66959.0
2016-12-06 14:40:00,15.6,15.6,15.59,15.6,19169.0,11.7956,11.7956,11.788,11.7956,19169.0
2016-12-06 14:45:00,15.6,15.6,15.58,15.59,46135.0,11.7956,11.7956,11.7805,11.788,46135.0
2016-12-06 14:50:00,15.58,15.59,15.58,15.58,33277.0,11.7805,11.788,11.7805,11.7805,33277.0
2016-12-06 14:55:00,15.58,15.63,15.58,15.63,95794.0,11.7805,11.8183,11.7805,11.8183,95794.0
2016-12-06 15:00:00,15.63,15.64,15.61,15.62,133821.0,11.8183,11.8258,11.8031,11.8107,133821.0
2016-12-06 15:05:00,15.62,15.62,15.59,15.6,103002.0,11.8107,11.8107,11.788,11.7956,103002.0
2016-12-06 15:10:00,15.6,15.61,15.6,15.6,34471.0,11.7956,11.8031,11.7956,11.7956,34471.0
2016-12-06 15:15:00,15.6,15.61,15.6,15.61,42888.0,11.7956,11.8031,11.7956,11.8031,42888.0
2016-12-06 15:20:00,15.61,15.61,15.59,15.59,45442.0,11.8031,11.8031,11.788,11.788,45442.0
2016-12-06 15:25:00,15.59,15.6,15.58,15.58,91119.0,11.788,11.7956,11.7805,11.7805,91119.0
2016-12-06 15:30:00,15.58,15.61,15.58,15.6,116460.0,11.7805,11.8031,11.7805,11.7956,116460.0
2016-12-06 15:35:00,15.6,15.61,15.59,15.6,118251.0,11.7956,11.8031,11.788,11.7956,118251.0
2016-12-06 15:40:00,15.59,15.6,15.59,15.59,103576.0,11.788,11.7956,11.788,11.788,103576.0
2016-12-06 15:45:00,15.59,15.62,15.58,15.6,286832.0,11.788,11.8107,11.7805,11.7956,286832.0
2016-12-06 15:50:00,15.6,15.63,15.6,15.62,260531.0,11.7956,11.8183,11.7956,11.8107,260531.0
2016-12-06 15:55:00,15.62,15.62,15.6,15.6,315233.0,11.8107,11.8107,11.7956,11.7956,315233.0
2016-12-07 09:30:00,15.62,15.67,15.6,15.66,225523.0,11.8107,11.8485,11.7956,11.841,225523.0
2016-12-07 09:35:00,15.66,15.69,15.64,15.66,124361.0,11.841,11.8636,11.8258,11.841,124361.0
2016-12-07 09:40:00,15.66,15.67,15.63,15.67,178647.0,11.841,11.8485,11.8183,11.8485,178647.0
2016-12-07 09:45:00,15.67,15.68,15.63,15.65,117129.0,11.8485,11.8561,11.8183,11.8334,117129.0
2016-12-07 09:50:00,15.65,15.65,15.61,15.62,50668.0,11.8334,11.8334,11.8031,11.8107,50668.0
2016-12-07 09:55:00,15.62,15.63,15.59,15.6,64066.0,11.8107,11.8183,11.788,11.7956,64066.0
2016-12-07 10:00:00,15.61,15.65,15.6,15.64,87586.0,11.8031,11.8334,11.7956,11.8258,87586.0
2016-12-07 10:05:00,15.64,15.67,15.64,15.67,87136.0,11.8258,11.8485,11.8258,11.8485,87136.0
2016-12-07 10:10:00,15.67,15.68,15.64,15.68,86652.0,11.8485,11.8561,11.8258,11.8561,86652.0
2016-12-07 10:15:00,15.68,15.69,15.67,15.68,36192.0,11.8561,11.8636,11.8485,11.8561,36192.0
2016-12-07 10:20:00,15.69,15.7,15.67,15.7,92173.0,11.8636,11.8712,11.8485,11.8712,92173.0
2016-12-07 10:25:00,15.69,15.71,15.69,15.7,44188.0,11.8636,11.8788,11.8636,11.8712,44188.0
2016-12-07 10:30:00,15.69,15.71,15.69,15.71,56524.0,11.8636,11.8788,11.8636,11.8788,56524.0
2016-12-07 10:35:00,15.71,15.73,15.7,15.71,61232.0,11.8788,11.8939,11.8712,11.8788,61232.0
2016-12-07 10:40:00,15.71,15.74,15.7,15.74,50824.0,11.8788,11.9014,11.8712,11.9014,50824.0
2016-12-07 10:45:00,15.73,15.75,15.73,15.74,41182.0,11.8939,11.909,11.8939,11.9014,41182.0
2016-12-07 10:50:00,15.74,15.74,15.73,15.73,35491.0,11.9014,11.9014,11.8939,11.8939,35491.0
2016-12-07 10:55:00,15.74,15.75,15.73,15.74,38902.0,11.9014,11.909,11.8939,11.9014,38902.0
2016-12-07 11:00:00,15.74,15.75,15.73,15.75,48603.0,11.9014,11.909,11.8939,11.909,48603.0
2016-12-07 11:05:00,15.75,15.76,15.74,15.76,47903.0,11.909,11.9166,11.9014,11.9166,47903.0
2016-12-07 11:10:00,15.76,15.76,15.72,15.75,122455.0,11.9166,11.9166,11.8863,11.909,122455.0
2016-12-07 11:15:00,15.75,15.77,15.74,15.76,70165.0,11.909,11.9241,11.9014,11.9166,70165.0
2016-12-07 11:20:00,15.76,15.78,15.75,15.76,72728.0,11.9166,11.9317,11.909,11.9166,72728.0
2016-12-07 11:25:00,15.76,15.78,15.76,15.77,44494.0,11.9166,11.9317,11.9166,11.9241,44494.0
2016-12-07 11:30:00,15.77,15.78,15.76,15.78,18535.0,11.9241,11.9317,11.9166,11.9317,18535.0
2016-12-07 11:35:00,15.78,15.78,15.76,15.76,174315.0,11.9317,11.9317,11.9166,11.9166,174315.0
2016-12-07 11:40:00,15.76,15.78,15.76,15.77,47813.0,11.9166,11.9317,11.9166,11.9241,47813.0
2016-12-07 11:45:00,15.77,15.78,15.77,15.78,26075.0,11.9241,11.9317,11.9241,11.9317,26075.0
2016-12-07 11:50:00,15.78,15.78,15.77,15.78,44786.0,11.9317,11.9317,11.9241,11.9317,44786.0
2016-12-07 11:55:00,15.77,15.79,15.77,15.79,67127.0,11.9241,11.9392,11.9241,11.9392,67127.0
2016-12-07 12:00:00,15.79,15.8,15.77,15.8,215018.0,11.9392,11.9468,11.9241,11.9468,215018.0
2016-12-07 12:05:00,15.8,15.85,15.79,15.84,152188.0,11.9468,11.9846,11.9392,11.9771,152188.0
2016-12-07 12:10:00,15.84,15.85,15.83,15.84,19589.0,11.9771,11.9846,11.9695,11.9771,19589.0
2016-12-07 12:15:00,15.84,15.87,15.83,15.87,47031.0,11.9771,11.9997,11.9695,11.9997,47031.0
2016-12-07 12:20:00,15.87,15.88,15.86,15.88,115454.0,11.9997,12.0073,11.9922,12.0073,115454.0
2016-12-07 12:25:00,15.88,15.93,15.88,15.92,142294.0,12.0073,12.0451,12.0073,12.0375,142294.0
2016-12-07 12:30:00,15.91,15.92,15.88,15.9,91957.0,12.03,12.0375,12.0073,12.0224,91957.0
2016-12-07 12:35:00,15.9,15.91,15.89,15.9,41975.0,12.0224,12.03,12.0149,12.0224,41975.0
2016-12-07 12:40:00,15.89,15.91,15.88,15.9,38301.0,12.0149,12.03,12.0073,12.0224,38301.0
2016-12-07 12:45:00,15.91,15.91,15.88,15.9,75581.0,12.03,12.03,12.0073,12.0224,75581.0
2016-12-07 12:50:00,15.9,15.91,15.89,15.91,29437.0,12.0224,12.03,12.0149,12.03,29437.0
2016-12-07 12:55:00,15.91,15.94,15.9,15.94,56373.0,12.03,12.0527,12.0224,12.0527,56373.0
2016-12-07 13:00:00,15.93,15.94,15.92,15.93,96850.0,12.0451,12.0527,12.0375,12.0451,96850.0
2016-12-07 13:05:00,15.93,15.94,15.92,15.94,78562.0,12.0451,12.0527,12.0375,12.0527,78562.0
2016-12-07 13:10:00,15.94,15.95,15.93,15.95,47554.0,12.0527,12.0602,12.0451,12.0602,47554.0
2016-12-07 13:15:00,15.94,15.98,15.94,15.98,127119.0,12.0527,12.0829,12.0527,12.0829,127119.0
2016-12-07 13:20:00,15.98,15.99,15.97,15.98,130566.0,12.0829,12.0905,12.0754,12.0829,130566.0
2016-12-07 13:25:00,15.99,15.99,15.95,15.96,76818.0,12.0905,12.0905,12.0602,12.0678,76818.0
2016-12-07 13:30:00,15.95,15.98,15.95,15.97,90176.0,12.0602,12.0829,12.0602,12.0754,90176.0
2016-12-07 13:35:00,15.97,15.99,15.96,15.99,98371.0,12.0754,12.0905,12.0678,12.0905,98371.0
2016-12-07 13:40:00,15.99,15.99,15.97,15.98,43620.0,12.0905,12.0905,12.0754,12.0829,43620.0
2016-12-07 13:45:00,15.98,15.99,15.96,15.98,99696.0,12.0829,12.0905,12.0678,12.0829,99696.0
2016-12-07 13:50:00,15.98,16.0,15.96,15.99,155473.0,12.0829,12.098,12.0678,12.0905,155473.0
2016-12-07 13:55:00,15.99,16.02,15.97,16.02,175885.0,12.0905,12.1132,12.0754,12.1132,175885.0
2016-12-07 14:00:00,16.02,16.03,16.01,16.03,134638.0,12.1132,12.1207,12.1056,12.1207,134638.0
2016-12-07 14:05:00,16.03,16.05,16.02,16.04,62457.0,12.1207,12.1358,12.1132,12.1283,62457.0
2016-12-07 14:10:00,16.05,16.05,16.03,16.04,43916.0,12.1358,12.1358,12.1207,12.1283,43916.0
2016-12-07 14:15:00,16.04,16.07,16.03,16.05,124924.0,12.1283,12.151,12.1207,12.1358,124924.0
2016-12-07 14:20:00,16.05,16.06,16.04,16.05,50347.0,12.1358,12.1434,12.1283,12.1358,50347.0
2016-12-07 14:25:00,16.05,16.06,16.02,16.03,53868.0,12.1358,12.1434,12.1132,12.1207,53868.0
2016-12-07 14:30:00,16.03,16.05,16.02,16.03,60754.0,12.1207,12.1358,12.1132,12.1207,60754.0
2016-12-07 14:35:00,16.03,16.05,16.03,16.04,71268.0,12.1207,12.1358,12.1207,12.1283,71268.0
2016-12-07 14:40:00,16.04,16.05,16.03,16.04,47911.0,12.1283,12.1358,12.1207,12.1283,47911.0
2016-12-07 14:45:00,16.05,16.06,16.04,16.06,67211.0,12.1358,12.1434,12.1283,12.1434,67211.0
2016-12-07 14:50:00,16.05,16.07,16.03,16.04,137699.0,12.1358,12.151,12.1207,12.1283,137699.0
2016-12-07 14:55:00,16.05,16.08,16.04,16.06,69484.0,12.1358,12.1585,12.1283,12.1434,69484.0
2016-12-07 15:00:00,16.06,16.07,16.05,16.07,66834.0,12.1434,12.151,12.1358,12.151,66834.0
2016-12-07 15:05:00,16.06,16.1,16.06,16.09,99791.0,12.1434,12.1736,12.1434,12.1661,99791.0
2016-12-07 15:10:00,16.1,16.1,16.08,16.1,62668.0,12.1736,12.1736,12.1585,12.1736,62668.0
2016-12-07 15:15:00,16.1,16.12,16.08,16.1,102652.0,12.1736,12.1888,12.1585,12.1736,102652.0
2016-12-07 15:20:00,16.09,16.11,16.08,16.1,138116.0,12.1661,12.1812,12.1585,12.1736,138116.0
2016-12-07 15:25:00,16.1,16.17,16.09,16.16,274933.0,12.1736,12.2266,12.1661,12.219,274933.0
2016-12-07 15:30:00,16.16,16.17,16.14,16.16,199964.0,12.219,12.2266,12.2039,12.219,199964.0
2016-12-07 15:35:00,16.15,16.17,16.14,16.15,230852.0,12.2115,12.2266,12.2039,12.2115,230852.0
2016-12-07 15:40:00,16.15,16.16,16.14,16.15,202014.0,12.2115,12.219,12.2039,12.2115,202014.0
2016-12-07 15:45:00,16.15,16.16,16.08,16.09,227216.0,12.2115,12.219,12.1585,12.1661,227216.0
2016-12-07 15:50:00,16.08,16.1,16.06,16.06,524228.0,12.1585,12.1736,12.1434,12.1434,524228.0
2016-12-07 15:55:00,16.06,16.15,16.06,16.15,1238103.0,12.1434,12.2115,12.1434,12.2115,1238103.0
2016-12-08 09:30:00,16.14,16.21,16.1,16.2,285224.0,12.2039,12.2568,12.1736,12.2493,285224.0
2016-12-08 09:35:00,16.2,16.23,16.16,16.22,113815.0,12.2493,12.2719,12.219,12.2644,113815.0
2016-12-08 09:40:00,16.22,16.23,16.17,16.21,120757.0,12.2644,12.2719,12.2266,12.2568,120757.0
2016-12-08 09:45:00,16.21,16.22,16.18,16.2,81192.0,12.2568,12.2644,12.2341,12.2493,81192.0
2016-12-08 09:50:00,16.2,16.22,16.17,16.17,103147.0,12.2493,12.2644,12.2266,12.2266,103147.0
2016-12-08 09:55:00,16.17,16.17,16.13,16.16,148289.0,12.2266,12.2266,12.1963,12.219,148289.0
2016-12-08 10:00:00,16.16,16.17,16.13,16.13,88001.0,12.219,12.2266,12.1963,12.1963,88001.0
2016-12-08 10:05:00,16.13,16.18,16.13,16.16,89135.0,12.1963,12.2341,12.1963,12.219,89135.0
2016-12-08 10:10:00,16.17,16.18,16.15,16.16,42541.0,12.2266,12.2341,12.2115,12.219,42541.0
2016-12-08 10:15:00,16.17,16.2,16.17,16.19,63143.0,12.2266,12.2493,12.2266,12.2417,63143.0
2016-12-08 10:20:00,16.19,16.19,16.15,16.17,100366.0,12.2417,12.2417,12.2115,12.2266,100366.0
2016-12-08 10:25:00,16.17,16.18,16.15,16.16,76038.0,12.2266,12.2341,12.2115,12.219,76038.0
2016-12-08 10:30:00,16.16,16.18,16.15,16.17,72547.0,12.219,12.2341,12.2115,12.2266,72547.0
2016-12-08 10:35:00,16.17,16.18,16.15,16.16,111088.0,12.2266,12.2341,12.2115,12.219,111088.0
2016-12-08 10:40:00,16.16,16.18,16.15,16.15,49642.0,12.219,12.2341,12.2115,12.2115,49642.0
2016-12-08 10:45:00,16.15,16.18,16.14,16.18,97399.0,12.2115,12.2341,12.2039,12.2341,97399.0
2016-12-08 10:50:00,16.17,16.19,16.17,16.19,99874.0,12.2266,12.2417,12.2266,12.2417,99874.0
2016-12-08 10:55:00,16.19,16.2,16.17,16.18,50173.0,12.2417,12.2493,12.2266,12.2341,50173.0
2016-12-08 11:00:00,16.18,16.2,16.17,16.19,65482.0,12.2341,12.2493,12.2266,12.2417,65482.0
2016-12-08 11:05:00,16.19,16.22,16.18,16.22,105504.0,12.2417,12.2644,12.2341,12.2644,105504.0
2016-12-08 11:10:00,16.21,16.23,16.2,16.22,44237.0,12.2568,12.2719,12.2493,12.2644,44237.0
2016-12-08 11:15:00,16.22,16.22,16.19,16.21,95644.0,12.2644,12.2644,12.2417,12.2568,95644.0
2016-12-08 11:20:00,16.21,16.25,16.21,16.25,153442.0,12.2568,12.2871,12.2568,12.2871,153442.0
2016-12-08 11:25:00,16.24,16.25,16.22,16.23,123402.0,12.2795,12.2871,12.2644,12.2719,123402.0
2016-12-08 11:30:00,16.23,16.24,16.21,16.21,129994.0,12.2719,12.2795,12.2568,12.2568,129994.0
2016-12-08 11:35:00,16.21,16.21,16.19,16.19,38554.0,12.2568,12.2568,12.2417,12.2417,38554.0
2016-12-08 11:40:00,16.19,16.2,16.19,16.19,32605.0,12.2417,12.2493,12.2417,12.2417,32605.0
2016-12-08 11:45:00,16.19,16.23,16.19,16.23,79507.0,12.2417,12.2719,12.2417,12.2719,79507.0
2016-12-08 11:50:00,16.23,16.23,16.18,16.18,37614.0,12.2719,12.2719,12.2341,12.2341,37614.0
2016-12-08 11:55:00,16.19,16.2,16.18,16.19,61258.0,12.2417,12.2493,12.2341,12.2417,61258.0
2016-12-08 12:00:00,16.19,16.2,16.18,16.18,84675.0,12.2417,12.2493,12.2341,12.2341,84675.0
2016-12-08 12:05:00,16.19,16.2,16.18,16.2,37879.0,12.2417,12.2493,12.2341,12.2493,37879.0
2016-12-08 12:10:00,16.19,16.2,16.18,16.18,119028.0,12.2417,12.2493,12.2341,12.2341,119028.0
2016-12-08 12:15:00,16.18,16.2,16.18,16.2,49924.0,12.2341,12.2493,12.2341,12.2493,49924.0
2016-12-08 12:20:00,16.2,16.23,16.19,16.23,90464.0,12.2493,12.2719,12.2417,12.2719,90464.0
2016-12-08 12:25:00,16.23,16.25,16.22,16.22,76968.0,12.2719,12.2871,12.2644,12.2644,76968.0
2016-12-08 12:30:00,16.22,16.24,16.21,16.24,95625.0,12.2644,12.2795,12.2568,12.2795,95625.0
2016-12-08 12:35:00,16.23,16.24,16.21,16.22,45914.0,12.2719,12.2795,12.2568,12.2644,45914.0
2016-12-08 12:40:00,16.23,16.23,16.21,16.23,47471.0,12.2719,12.2719,12.2568,12.2719,47471.0
2016-12-08 12:45:00,16.23,16.23,16.21,16.23,73409.0,12.2719,12.2719,12.2568,12.2719,73409.0
2016-12-08 12:50:00,16.22,16.23,16.2,16.2,41724.0,12.2644,12.2719,12.2493,12.2493,41724.0
2016-12-08 12:55:00,16.2,16.21,16.2,16.2,17682.0,12.2493,12.2568,12.2493,12.2493,17682.0
2016-12-08 13:00:00,16.2,16.21,16.18,16.18,123627.0,12.2493,12.2568,12.2341,12.2341,123627.0
2016-12-08 13:05:00,16.18,16.19,16.16,16.16,171000.0,12.2341,12.2417,12.219,12.219,171000.0
2016-12-08 13:10:00,16.16,16.19,16.15,16.19,187404.0,12.219,12.2417,12.2115,12.2417,187404.0
2016-12-08 13:15:00,16.19,16.19,16.16,16.16,102225.0,12.2417,12.2417,12.219,12.219,102225.0
2016-12-08 13:20:00,16.16,16.19,16.16,16.17,65144.0,12.219,12.2417,12.219,12.2266,65144.0
2016-12-08 13:25:00,16.18,16.19,16.17,16.18,88255.0,12.2341,12.2417,12.2266,12.2341,88255.0
2016-12-08 13:30:00,16.17,16.18,16.15,16.16,80434.0,12.2266,12.2341,12.2115,12.219,80434.0
2016-12-08 13:35:00,16.16,16.22,16.16,16.22,88629.0,12.219,12.2644,12.219,12.2644,88629.0
2016-12-08 13:40:00,16.22,16.22,16.19,16.2,80516.0,12.2644,12.2644,12.2417,12.2493,80516.0
2016-12-08 13:45:00,16.21,16.22,16.19,16.2,82008.0,12.2568,12.2644,12.2417,12.2493,82008.0
2016-12-08 13:50:00,16.2,16.21,16.19,16.21,54936.0,12.2493,12.2568,12.2417,12.2568,54936.0
2016-12-08 13:55:00,16.21,16.23,16.2,16.22,56664.0,12.2568,12.2719,12.2493,12.2644,56664.0
2016-12-08 14:00:00,16.22,16.24,16.21,16.23,63844.0,12.2644,12.2795,12.2568,12.2719,63844.0
2016-12-08 14:05:00,16.23,16.23,16.21,16.22,66844.0,12.2719,12.2719,12.2568,12.2644,66844.0
2016-12-08 14:10:00,16.22,16.24,16.21,16.23,70027.0,12.2644,12.2795,12.2568,12.2719,70027.0
2016-12-08 14:15:00,16.23,16.23,16.18,16.19,122973.0,12.2719,12.2719,12.2341,12.2417,122973.0
2016-12-08 14:20:00,16.18,16.19,16.16,16.16,84697.0,12.2341,12.2417,12.219,12.219,84697.0
2016-12-08 14:25:00,16.16,16.18,16.15,16.17,178826.0,12.219,12.2341,12.2115,12.2266,178826.0
2016-12-08 14:30:00,16.16,16.18,16.16,16.18,61980.0,12.219,12.2341,12.219,12.2341,61980.0
2016-12-08 14:35:00,16.18,16.18,16.12,16.13,258915.0,12.2341,12.2341,12.1888,12.1963,258915.0
2016-12-08 14:40:00,16.13,16.15,16.12,16.13,57709.0,12.1963,12.2115,12.1888,12.1963,57709.0
2016-12-08 14:45:00,16.14,16.14,16.11,16.11,110589.0,12.2039,12.2039,12.1812,12.1812,110589.0
2016-12-08 14:50:00,16.11,16.13,16.11,16.13,89189.0,12.1812,12.1963,12.1812,12.1963,89189.0
2016-12-08 14:55:00,16.13,16.15,16.12,16.14,81633.0,12.1963,12.2115,12.1888,12.2039,81633.0
2016-12-08 15:00:00,16.14,16.16,16.13,16.16,71655.0,12.2039,12.219,12.1963,12.219,71655.0
2016-12-08 15:05:00,16.16,16.16,16.13,16.16,92349.0,12.219,12.219,12.1963,12.219,92349.0
2016-12-08 15:10:00,16.16,16.16,16.11,16.12,200452.0,12.219,12.219,12.1812,12.1888,200452.0
2016-12-08 15:15:00,16.12,16.12,16.1,16.1,62048.0,12.1888,12.1888,12.1736,12.1736,62048.0
2016-12-08 15:20:00,16.1,16.14,16.1,16.12,446511.0,12.1736,12.2039,12.1736,12.1888,446511.0
2016-12-08 15:25:00,16.12,16.16,16.11,16.14,122811.0,12.1888,12.219,12.1812,12.2039,122811.0
2016-12-08 15:30:00,16.14,16.17,16.13,16.15,110511.0,12.2039,12.2266,12.1963,12.2115,110511.0
2016-12-08 15:35:00,16.15,16.18,16.14,16.18,103099.0,12.2115,12.2341,12.2039,12.2341,103099.0
2016-12-08 15:40:00,16.18,16.19,16.16,16.19,259280.0,12.2341,12.2417,12.219,12.2417,259280.0
2016-12-08 15:45:00,16.19,16.19,16.14,16.15,237384.0,12.2417,12.2417,12.2039,12.2115,237384.0
2016-12-08 15:50:00,16.15,16.16,16.14,16.15,212008.0,12.2115,12.219,12.2039,12.2115,212008.0
2016-12-08 15:55:00,16.16,16.16,16.14,16.16,505552.0,12.219,12.219,12.2039,12.219,505552.0
2016-12-09 09:30:00,16.08,16.16,16.05,16.08,371645.0,12.1585,12.219,12.1358,12.1585,371645.0
2016-12-09 09:35:00,16.08,16.1,16.0,16.02,192758.0,12.1585,12.1736,12.098,12.1132,192758.0
2016-12-09 09:40:00,16.01,16.02,15.92,15.94,263115.0,12.1056,12.1132,12.0375,12.0527,263115.0
2016-12-09 09:45:00,15.94,15.97,15.92,15.95,136183.0,12.0527,12.0754,12.0375,12.0602,136183.0
2016-12-09 09:50:00,15.95,16.0,15.94,16.0,161017.0,12.0602,12.098,12.0527,12.098,161017.0
2016-12-09 09:55:00,15.99,16.0,15.94,15.94,88890.0,12.0905,12.098,12.0527,12.0527,88890.0
2016-12-09 10:00:00,15.94,15.97,15.92,15.93,130363.0,12.0527,12.0754,12.0375,12.0451,130363.0
2016-12-09 10:05:00,15.93,15.94,15.91,15.92,356974.0,12.0451,12.0527,12.03,12.0375,356974.0
2016-12-09 10:10:00,15.92,15.96,15.91,15.93,133459.0,12.0375,12.0678,12.03,12.0451,133459.0
2016-12-09 10:15:00,15.93,15.94,15.92,15.94,98913.0,12.0451,12.0527,12.0375,12.0527,98913.0
2016-12-09 10:20:00,15.94,15.97,15.93,15.96,92525.0,12.0527,12.0754,12.0451,12.0678,92525.0
2016-12-09 10:25:00,15.97,15.98,15.93,15.94,78039.0,12.0754,12.0829,12.0451,12.0527,78039.0
2016-12-09 10:30:00,15.94,15.95,15.93,15.94,92678.0,12.0527,12.0602,12.0451,12.0527,92678.0
2016-12-09 10:35:00,15.94,15.96,15.94,15.96,54247.0,12.0527,12.0678,12.0527,12.0678,54247.0
2016-12-09 10:40:00,15.95,15.96,15.94,15.95,124464.0,12.0602,12.0678,12.0527,12.0602,124464.0
2016-12-09 10:45:00,15.96,15.96,15.94,15.94,66834.0,12.0678,12.0678,12.0527,12.0527,66834.0
2016-12-09 10:50:00,15.95,15.97,15.94,15.96,163132.0,12.0602,12.0754,12.0527,12.0678,163132.0
2016-12-09 10:55:00,15.96,15.97,15.95,15.97,44764.0,12.0678,12.0754,12.0602,12.0754,44764.0
2016-12-09 11:00:00,15.97,15.98,15.95,15.95,121650.0,12.0754,12.0829,12.0602,12.0602,121650.0
2016-12-09 11:05:00,15.95,15.97,15.95,15.97,53242.0,12.0602,12.0754,12.0602,12.0754,53242.0
2016-12-09 11:10:00,15.97,15.99,15.96,15.98,59078.0,12.0754,12.0905,12.0678,12.0829,59078.0
2016-12-09 11:15:00,15.99,15.99,15.95,15.96,102161.0,12.0905,12.0905,12.0602,12.0678,102161.0
2016-12-09 11:20:00,15.96,15.99,15.95,15.96,116647.0,12.0678,12.0905,12.0602,12.0678,116647.0
2016-12-09 11:25:00,15.97,15.97,15.94,15.95,88712.0,12.0754,12.0754,12.0527,12.0602,88712.0
2016-12-09 11:30:00,15.96,15.96,15.93,15.94,119311.0,12.0678,12.0678,12.0451,12.0527,119311.0
2016-12-09 11:35:00,15.93,15.97,15.93,15.96,95527.0,12.0451,12.0754,12.0451,12.0678,95527.0
2016-12-09 11:40:00,15.96,15.96,15.94,15.94,47530.0,12.0678,12.0678,12.0527,12.0527,47530.0
2016-12-09 11:45:00,15.95,15.95,15.93,15.94,136410.0,12.0602,12.0602,12.0451,12.0527,136410.0
2016-12-09 11:50:00,15.94,15.95,15.93,15.94,57519.0,12.0527,12.0602,12.0451,12.0527,57519.0
2016-12-09 11:55:00,15.95,15.95,15.92,15.92,104459.0,12.0602,12.0602,12.0375,12.0375,104459.0
2016-12-09 12:00:00,15.93,15.93,15.91,15.92,152162.0,12.0451,12.0451,12.03,12.0375,152162.0
2016-12-09 12:05:00,15.91,15.92,15.91,15.91,36072.0,12.03,12.0375,12.03,12.03,36072.0
2016-12-09 12:10:00,15.92,15.92,15.91,15.91,31841.0,12.0375,12.0375,12.03,12.03,31841.0
2016-12-09 12:15:00,15.92,15.92,15.84,15.86,228988.0,12.0375,12.0375,11.9771,11.9922,228988.0
2016-12-09 12:20:00,15.86,15.87,15.84,15.84,132980.0,11.9922,11.9997,11.9771,11.9771,132980.0
2016-12-09 12:25:00,15.85,15.85,15.82,15.83,133818.0,11.9846,11.9846,11.9619,11.9695,133818.0
2016-12-09 12:30:00,15.83,15.85,15.82,15.83,97654.0,11.9695,11.9846,11.9619,11.9695,97654.0
2016-12-09 12:35:00,15.84,15.86,15.82,15.86,68169.0,11.9771,11.9922,11.9619,11.9922,68169.0
2016-12-09 12:40:00,15.86,15.86,15.84,15.85,78342.0,11.9922,11.9922,11.9771,11.9846,78342.0
2016-12-09 12:45:00,15.85,15.87,15.84,15.86,49132.0,11.9846,11.9997,11.9771,11.9922,49132.0
2016-12-09 12:50:00,15.87,15.89,15.85,15.86,73537.0,11.9997,12.0149,11.9846,11.9922,73537.0
2016-12-09 12:55:00,15.86,15.86,15.84,15.84,33416.0,11.9922,11.9922,11.9771,11.9771,33416.0
2016-12-09 13:00:00,15.85,15.85,15.84,15.85,32637.0,11.9846,11.9846,11.9771,11.9846,32637.0
2016-12-09 13:05:00,15.85,15.85,15.84,15.85,38719.0,11.9846,11.9846,11.9771,11.9846,38719.0
2016-12-09 13:10:00,15.85,15.86,15.84,15.85,69696.0,11.9846,11.9922,11.9771,11.9846,69696.0
2016-12-09 13:15:00,15.86,15.86,15.85,15.86,24649.0,11.9922,11.9922,11.9846,11.9922,24649.0
2016-12-09 13:20:00,15.86,15.86,15.84,15.85,66059.0,11.9922,11.9922,11.9771,11.9846,66059.0
2016-12-09 13:25:00,15.85,15.85,15.83,15.83,71675.0,11.9846,11.9846,11.9695,11.9695,71675.0
2016-12-09 13:30:00,15.83,15.85,15.82,15.82,75345.0,11.9695,11.9846,11.9619,11.9619,75345.0
2016-12-09 13:35:00,15.83,15.83,15.8,15.8,52432.0,11.9695,11.9695,11.9468,11.9468,52432.0
2016-12-09 13:40:00,15.81,15.82,15.8,15.82,70166.0,11.9544,11.9619,11.9468,11.9619,70166.0
2016-12-09 13:45:00,15.81,15.84,15.81,15.83,64696.0,11.9544,11.9771,11.9544,11.9695,64696.0
2016-12-09 13:50:00,15.83,15.85,15.82,15.84,83666.0,11.9695,11.9846,11.9619,11.9771,83666.0
2016-12-09 13:55:00,15.84,15.84,15.83,15.84,49478.0,11.9771,11.9771,11.9695,11.9771,49478.0
2016-12-09 14:00:00,15.84,15.85,15.83,15.84,108919.0,11.9771,11.9846,11.9695,11.9771,108919.0
2016-12-09 14:05:00,15.84,15.84,15.83,15.83,44756.0,11.9771,11.9771,11.9695,11.9695,44756.0
2016-12-09 14:10:00,15.84,15.85,15.83,15.85,59219.0,11.9771,11.9846,11.9695,11.9846,59219.0
2016-12-09 14:15:00,15.85,15.86,15.84,15.86,45125.0,11.9846,11.9922,11.9771,11.9922,45125.0
2016-12-09 14:20:00,15.86,15.86,15.82,15.83,113206.0,11.9922,11.9922,11.9619,11.9695,113206.0
2016-12-09 14:25:00,15.83,15.84,15.82,15.82,74545.0,11.9695,11.9771,11.9619,11.9619,74545.0
2016-12-09 14:30:00,15.83,15.83,15.82,15.82,47110.0,11.9695,11.9695,11.9619,11.9619,47110.0
2016-12-09 14:35:00,15.83,15.83,15.77,15.77,146532.0,11.9695,11.9695,11.9241,11.9241,146532.0
2016-12-09 14:40:00,15.77,15.78,15.76,15.78,56184.0,11.9241,11.9317,11.9166,11.9317,56184.0
2016-12-09 14:45:00,15.78,15.78,15.76,15.77,53397.0,11.9317,11.9317,11.9166,11.9241,53397.0
2016-12-09 14:50:00,15.77,15.78,15.76,15.78,68540.0,11.9241,11.9317,11.9166,11.9317,68540.0
2016-12-09 14:55:00,15.78,15.8,15.77,15.79,57499.0,11.9317,11.9468,11.9241,11.9392,57499.0
2016-12-09 15:00:00,15.8,15.81,15.79,15.79,95863.0,11.9468,11.9544,11.9392,11.9392,95863.0
2016-12-09 15:05:00,15.81,15.82,15.78,15.79,112853.0,11.9544,11.9619,11.9317,11.9392,112853.0
2016-12-09 15:10:00,15.79,15.81,15.78,15.8,98594.0,11.9392,11.9544,11.9317,11.9468,98594.0
2016-12-09 15:15:00,15.81,15.81,15.8,15.8,64782.0,11.9544,11.9544,11.9468,11.9468,64782.0
2016-12-09 15:20:00,15.81,15.81,15.79,15.8,157609.0,11.9544,11.9544,11.9392,11.9468,157609.0
2016-12-09 15:25:00,15.81,15.83,15.8,15.82,114047.0,11.9544,11.9695,11.9468,11.9619,114047.0
2016-12-09 15:30:00,15.82,15.82,15.81,15.81,63366.0,11.9619,11.9619,11.9544,11.9544,63366.0
2016-12-09 15:35:00,15.82,15.82,15.76,15.77,234374.0,11.9619,11.9619,11.9166,11.9241,234374.0
2016-12-09 15:40:00,15.77,15.77,15.76,15.76,149476.0,11.9241,11.9241,11.9166,11.9166,149476.0
2016-12-09 15:45:00,15.77,15.77,15.74,15.75,359583.0,11.9241,11.9241,11.9014,11.909,359583.0
2016-12-09 15:50:00,15.75,15.77,15.74,15.77,382645.0,11.909,11.9241,11.9014,11.9241,382645.0
2016-12-09 15:55:00,15.77,15.78,15.75,15.78,667345.0,11.9241,11.9317,11.909,11.9317,667345.0
2016-12-12 09:30:00,15.41,15.58,15.41,15.53,281089.0,11.7496,11.8792,11.7496,11.8411,281089.0
2016-12-12 09:35:00,15.53,15.54,15.42,15.42,164806.0,11.8411,11.8487,11.7572,11.7572,164806.0
2016-12-12 09:40:00,15.43,15.47,15.43,15.47,111590.0,11.7648,11.7953,11.7648,11.7953,111590.0
2016-12-12 09:45:00,15.47,15.53,15.46,15.52,91223.0,11.7953,11.8411,11.7877,11.8335,91223.0
2016-12-12 09:50:00,15.52,15.58,15.52,15.57,108409.0,11.8335,11.8792,11.8335,11.8716,108409.0
2016-12-12 09:55:00,15.56,15.58,15.55,15.57,107008.0,11.864,11.8792,11.8563,11.8716,107008.0
2016-12-12 10:00:00,15.57,15.62,15.56,15.6,72130.0,11.8716,11.9097,11.864,11.8945,72130.0
2016-12-12 10:05:00,15.6,15.6,15.53,15.54,128197.0,11.8945,11.8945,11.8411,11.8487,128197.0
2016-12-12 10:10:00,15.54,15.56,15.53,15.54,98457.0,11.8487,11.864,11.8411,11.8487,98457.0
2016-12-12 10:15:00,15.54,15.55,15.5,15.52,78381.0,11.8487,11.8563,11.8182,11.8335,78381.0
2016-12-12 10:20:00,15.52,15.56,15.51,15.54,62874.0,11.8335,11.864,11.8258,11.8487,62874.0
2016-12-12 10:25:00,15.54,15.54,15.5,15.52,64146.0,11.8487,11.8487,11.8182,11.8335,64146.0
2016-12-12 10:30:00,15.53,15.58,15.52,15.57,94671.0,11.8411,11.8792,11.8335,11.8716,94671.0
2016-12-12 10:35:00,15.57,15.59,15.56,15.58,53796.0,11.8716,11.8868,11.864,11.8792,53796.0
2016-12-12 10:40:00,15.58,15.58,15.54,15.55,62437.0,11.8792,11.8792,11.8487,11.8563,62437.0
2016-12-12 10:45:00,15.56,15.6,15.55,15.56,86322.0,11.864,11.8945,11.8563,11.864,86322.0
2016-12-12 10:50:00,15.57,15.57,15.56,15.57,25469.0,11.8716,11.8716,11.864,11.8716,25469.0
2016-12-12 10:55:00,15.57,15.59,15.53,15.59,198000.0,11.8716,11.8868,11.8411,11.8868,198000.0
2016-12-12 11:00:00,15.59,15.6,15.58,15.6,39577.0,11.8868,11.8945,11.8792,11.8945,39577.0
2016-12-12 11:05:00,15.6,15.61,15.59,15.61,31705.0,11.8945,11.9021,11.8868,11.9021,31705.0
2016-12-12 11:10:00,15.61,15.65,15.6,15.63,175803.0,11.9021,11.9326,11.8945,11.9173,175803.0
2016-12-12 11:15:00,15.63,15.69,15.62,15.63,243549.0,11.9173,11.9631,11.9097,11.9173,243549.0
2016-12-12 11:20:00,15.63,15.65,15.62,15.64,57478.0,11.9173,11.9326,11.9097,11.925,57478.0
2016-12-12 11:25:00,15.65,15.65,15.62,15.62,75105.0,11.9326,11.9326,11.9097,11.9097,75105.0
2016-12-12 11:30:00,15.63,15.66,15.61,15.63,81487.0,11.9173,11.9402,11.9021,11.9173,81487.0
2016-12-12 11:35:00,15.63,15.64,15.61,15.63,60994.0,11.9173,11.925,11.9021,11.9173,60994.0
2016-12-12 11:40:00,15.63,15.63,15.61,15.62,64666.0,11.9173,11.9173,11.9021,11.9097,64666.0
2016-12-12 11:45:00,15.62,15.62,15.58,15.59,130173.0,11.9097,11.9097,11.8792,11.8868,130173.0
2016-12-12 11:50:00,15.59,15.6,15.57,15.59,109373.0,11.8868,11.8945,11.8716,11.8868,109373.0
2016-12-12 11:55:00,15.59,15.61,15.58,15.6,80130.0,11.8868,11.9021,11.8792,11.8945,80130.0
2016-12-12 12:00:00,15.61,15.61,15.57,15.57,65058.0,11.9021,11.9021,11.8716,11.8716,65058.0
2016-12-12 12:05:00,15.57,15.67,15.57,15.66,399868.0,11.8716,11.9478,11.8716,11.9402,399868.0
2016-12-12 12:10:00,15.66,15.71,15.64,15.7,285821.0,11.9402,11.9783,11.925,11.9707,285821.0
2016-12-12 12:15:00,15.7,15.71,15.68,15.68,120957.0,11.9707,11.9783,11.9555,11.9555,120957.0
2016-12-12 12:20:00,15.68,15.72,15.68,15.71,106217.0,11.9555,11.986,11.9555,11.9783,106217.0
2016-12-12 12:25:00,15.71,15.72,15.7,15.7,150181.0,11.9783,11.986,11.9707,11.9707,150181.0
2016-12-12 12:30:00,15.71,15.71,15.64,15.66,216281.0,11.9783,11.9783,11.925,11.9402,216281.0
2016-12-12 12:35:00,15.65,15.72,15.65,15.7,104907.0,11.9326,11.986,11.9326,11.9707,104907.0
2016-12-12 12:40:00,15.7,15.7,15.66,15.68,49194.0,11.9707,11.9707,11.9402,11.9555,49194.0
2016-12-12 12:45:00,15.68,15.69,15.67,15.68,56988.0,11.9555,11.9631,11.9478,11.9555,56988.0
2016-12-12 12:50:00,15.68,15.69,15.63,15.65,119037.0,11.9555,11.9631,11.9173,11.9326,119037.0
2016-12-12 12:55:00,15.65,15.66,15.64,15.65,44230.0,11.9326,11.9402,11.925,11.9326,44230.0
2016-12-12 13:00:00,15.65,15.68,15.65,15.67,87385.0,11.9326,11.9555,11.9326,11.9478,87385.0
2016-12-12 13:05:00,15.67,15.69,15.67,15.69,63718.0,11.9478,11.9631,11.9478,11.9631,63718.0
2016-12-12 13:10:00,15.69,15.7,15.68,15.68,61154.0,11.9631,11.9707,11.9555,11.9555,61154.0
2016-12-12 13:15:00,15.68,15.73,15.67,15.71,150201.0,11.9555,11.9936,11.9478,11.9783,150201.0
2016-12-12 13:20:00,15.71,15.71,15.67,15.67,39192.0,11.9783,11.9783,11.9478,11.9478,39192.0
2016-12-12 13:25:00,15.67,15.73,15.67,15.73,159933.0,11.9478,11.9936,11.9478,11.9936,159933.0
2016-12-12 13:30:00,15.73,15.73,15.69,15.69,33350.0,11.9936,11.9936,11.9631,11.9631,33350.0
2016-12-12 13:35:00,15.69,15.7,15.67,15.67,47225.0,11.9631,11.9707,11.9478,11.9478,47225.0
2016-12-12 13:40:00,15.67,15.72,15.67,15.71,103897.0,11.9478,11.986,11.9478,11.9783,103897.0
2016-12-12 13:45:00,15.71,15.71,15.69,15.7,77847.0,11.9783,11.9783,11.9631,11.9707,77847.0
2016-12-12 13:50:00,15.69,15.7,15.69,15.7,34664.0,11.9631,11.9707,11.9631,11.9707,34664.0
2016-12-12 13:55:00,15.7,15.74,15.69,15.73,207621.0,11.9707,12.0012,11.9631,11.9936,207621.0
2016-12-12 14:00:00,15.73,15.75,15.71,15.73,191707.0,11.9936,12.0088,11.9783,11.9936,191707.0
2016-12-12 14:05:00,15.73,15.75,15.72,15.75,98387.0,11.9936,12.0088,11.986,12.0088,98387.0
2016-12-12 14:10:00,15.74,15.75,15.72,15.75,114107.0,12.0012,12.0088,11.986,12.0088,114107.0
2016-12-12 14:15:00,15.75,15.76,15.74,15.75,49749.0,12.0088,12.0165,12.0012,12.0088,49749.0
2016-12-12 14:20:00,15.75,15.75,15.74,15.74,61258.0,12.0088,12.0088,12.0012,12.0012,61258.0
2016-12-12 14:25:00,15.74,15.75,15.73,15.73,89240.0,12.0012,12.0088,11.9936,11.9936,89240.0
2016-12-12 14:30:00,15.74,15.77,15.72,15.74,237529.0,12.0012,12.0241,11.986,12.0012,237529.0
2016-12-12 14:35:00,15.74,15.74,15.71,15.71,167728.0,12.0012,12.0012,11.9783,11.9783,167728.0
2016-12-12 14:40:00,15.71,15.72,15.71,15.71,29543.0,11.9783,11.986,11.9783,11.9783,29543.0
2016-12-12 14:45:00,15.72,15.74,15.71,15.72,119234.0,11.986,12.0012,11.9783,11.986,119234.0
2016-12-12 14:50:00,15.72,15.73,15.71,15.72,53012.0,11.986,11.9936,11.9783,11.986,53012.0
2016-12-12 14:55:00,15.72,15.73,15.72,15.72,30835.0,11.986,11.9936,11.986,11.986,30835.0
2016-12-12 15:00:00,15.72,15.77,15.72,15.76,148853.0,11.986,12.0241,11.986,12.0165,148853.0
2016-12-12 15:05:00,15.76,15.78,15.75,15.78,149687.0,12.0165,12.0317,12.0088,12.0317,149687.0
2016-12-12 15:10:00,15.77,15.8,15.77,15.79,183661.0,12.0241,12.047,12.0241,12.0393,183661.0
2016-12-12 15:15:00,15.79,15.8,15.79,15.79,40988.0,12.0393,12.047,12.0393,12.0393,40988.0
2016-12-12 15:20:00,15.79,15.8,15.79,15.79,43445.0,12.0393,12.047,12.0393,12.0393,43445.0
2016-12-12 15:25:00,15.8,15.8,15.79,15.79,80712.0,12.047,12.047,12.0393,12.0393,80712.0
2016-12-12 15:30:00,15.79,15.8,15.76,15.79,207050.0,12.0393,12.047,12.0165,12.0393,207050.0
2016-12-12 15:35:00,15.79,15.82,15.78,15.81,235719.0,12.0393,12.0622,12.0317,12.0546,235719.0
2016-12-12 15:40:00,15.8,15.82,15.78,15.82,570969.0,12.047,12.0622,12.0317,12.0622,570969.0
2016-12-12 15:45:00,15.82,15.83,15.81,15.82,408046.0,12.0622,12.0698,12.0546,12.0622,408046.0
2016-12-12 15:50:00,15.82,15.83,15.81,15.83,384336.0,12.0622,12.0698,12.0546,12.0698,384336.0
2016-12-12 15:55:00,15.83,15.84,15.81,15.82,2060432.0,12.0698,12.0775,12.0546,12.0622,2060432.0
2016-12-13 09:30:00,15.71,15.77,15.69,15.71,700168.0,11.9783,12.0241,11.9631,11.9783,700168.0
2016-12-13 09:35:00,15.71,15.81,15.7,15.8,127422.0,11.9783,12.0546,11.9707,12.047,127422.0
2016-12-13 09:40:00,15.8,15.84,15.78,15.81,164467.0,12.047,12.0775,12.0317,12.0546,164467.0
2016-12-13 09:45:00,15.81,15.82,15.78,15.81,71486.0,12.0546,12.0622,12.0317,12.0546,71486.0
2016-12-13 09:50:00,15.81,15.83,15.79,15.82,132916.0,12.0546,12.0698,12.0393,12.0622,132916.0
2016-12-13 09:55:00,15.82,15.82,15.78,15.81,105906.0,12.0622,12.0622,12.0317,12.0546,105906.0
2016-12-13 10:00:00,15.81,15.86,15.8,15.85,120643.0,12.0546,12.0927,12.047,12.0851,120643.0
2016-12-13 10:05:00,15.84,15.86,15.83,15.86,56164.0,12.0775,12.0927,12.0698,12.0927,56164.0
2016-12-13 10:10:00,15.85,15.89,15.85,15.88,167158.0,12.0851,12.1156,12.0851,12.108,167158.0
2016-12-13 10:15:00,15.88,15.92,15.88,15.91,166628.0,12.108,12.1385,12.108,12.1308,166628.0
2016-12-13 10:20:00,15.91,15.94,15.9,15.92,123758.0,12.1308,12.1537,12.1232,12.1385,123758.0
2016-12-13 10:25:00,15.92,15.95,15.91,15.93,95771.0,12.1385,12.1613,12.1308,12.1461,95771.0
2016-12-13 10:30:00,15.94,15.94,15.85,15.86,177860.0,12.1537,12.1537,12.0851,12.0927,177860.0
2016-12-13 10:35:00,15.87,15.88,15.83,15.88,212048.0,12.1003,12.108,12.0698,12.108,212048.0
2016-12-13 10:40:00,15.88,15.9,15.85,15.86,163621.0,12.108,12.1232,12.0851,12.0927,163621.0
2016-12-13 10:45:00,15.86,15.87,15.84,15.85,84346.0,12.0927,12.1003,12.0775,12.0851,84346.0
2016-12-13 10:50:00,15.85,15.86,15.81,15.81,117301.0,12.0851,12.0927,12.0546,12.0546,117301.0
2016-12-13 10:55:00,15.81,15.83,15.81,15.81,82622.0,12.0546,12.0698,12.0546,12.0546,82622.0
2016-12-13 11:00:00,15.82,15.83,15.81,15.81,113207.0,12.0622,12.0698,12.0546,12.0546,113207.0
2016-12-13 11:05:00,15.81,15.82,15.8,15.81,86721.0,12.0546,12.0622,12.047,12.0546,86721.0
2016-12-13 11:10:00,15.81,15.82,15.78,15.81,143034.0,12.0546,12.0622,12.0317,12.0546,143034.0
2016-12-13 11:15:00,15.81,15.83,15.79,15.83,124912.0,12.0546,12.0698,12.0393,12.0698,124912.0
2016-12-13 11:20:00,15.83,15.85,15.82,15.85,146386.0,12.0698,12.0851,12.0622,12.0851,146386.0
2016-12-13 11:25:00,15.84,15.87,15.84,15.85,118346.0,12.0775,12.1003,12.0775,12.0851,118346.0
2016-12-13 11:30:00,15.85,15.87,15.84,15.86,131399.0,12.0851,12.1003,12.0775,12.0927,131399.0
2016-12-13 11:35:00,15.86,15.86,15.81,15.82,321642.0,12.0927,12.0927,12.0546,12.0622,321642.0
2016-12-13 11:40:00,15.82,15.85,15.82,15.83,75327.0,12.0622,12.0851,12.0622,12.0698,75327.0
2016-12-13 11:45:00,15.84,15.84,15.82,15.84,67512.0,12.0775,12.0775,12.0622,12.0775,67512.0
2016-12-13 11:50:00,15.84,15.85,15.83,15.83,46752.0,12.0775,12.0851,12.0698,12.0698,46752.0
2016-12-13 11:55:00,15.83,15.85,15.83,15.84,105068.0,12.0698,12.0851,12.0698,12.0775,105068.0
2016-12-13 12:00:00,15.84,15.87,15.83,15.84,81076.0,12.0775,12.1003,12.0698,12.0775,81076.0
2016-12-13 12:05:00,15.84,15.84,15.83,15.83,31830.0,12.0775,12.0775,12.0698,12.0698,31830.0
2016-12-13 12:10:00,15.84,15.84,15.82,15.82,43610.0,12.0775,12.0775,12.0622,12.0622,43610.0
2016-12-13 12:15:00,15.83,15.83,15.81,15.81,54381.0,12.0698,12.0698,12.0546,12.0546,54381.0
2016-12-13 12:20:00,15.82,15.82,15.81,15.82,48317.0,12.0622,12.0622,12.0546,12.0622,48317.0
2016-12-13 12:25:00,15.82,15.82,15.81,15.82,140898.0,12.0622,12.0622,12.0546,12.0622,140898.0
2016-12-13 12:30:00,15.82,15.84,15.82,15.84,126325.0,12.0622,12.0775,12.0622,12.0775,126325.0
2016-12-13 12:35:00,15.83,15.84,15.82,15.83,60881.0,12.0698,12.0775,12.0622,12.0698,60881.0
2016-12-13 12:40:00,15.82,15.84,15.82,15.83,69821.0,12.0622,12.0775,12.0622,12.0698,69821.0
2016-12-13 12:45:00,15.83,15.84,15.82,15.84,126659.0,12.0698,12.0775,12.0622,12.0775,126659.0
2016-12-13 12:50:00,15.83,15.84,15.82,15.84,75236.0,12.0698,12.0775,12.0622,12.0775,75236.0
2016-12-13 12:55:00,15.83,15.84,15.81,15.82,81237.0,12.0698,12.0775,12.0546,12.0622,81237.0
2016-12-13 13:00:00,15.82,15.84,15.81,15.82,122736.0,12.0622,12.0775,12.0546,12.0622,122736.0
2016-12-13 13:05:00,15.83,15.83,15.82,15.82,20036.0,12.0698,12.0698,12.0622,12.0622,20036.0
2016-12-13 13:10:00,15.83,15.84,15.82,15.83,78182.0,12.0698,12.0775,12.0622,12.0698,78182.0
2016-12-13 13:15:00,15.83,15.88,15.82,15.87,160683.0,12.0698,12.108,12.0622,12.1003,160683.0
2016-12-13 13:20:00,15.87,15.89,15.86,15.87,126185.0,12.1003,12.1156,12.0927,12.1003,126185.0
2016-12-13 13:25:00,15.88,15.88,15.87,15.87,83796.0,12.108,12.108,12.1003,12.1003,83796.0
2016-12-13 13:30:00,15.87,15.88,15.85,15.85,51314.0,12.1003,12.108,12.0851,12.0851,51314.0
2016-12-13 13:35:00,15.85,15.86,15.84,15.86,102913.0,12.0851,12.0927,12.0775,12.0927,102913.0
2016-12-13 13:40:00,15.86,15.86,15.84,15.85,127455.0,12.0927,12.0927,12.0775,12.0851,127455.0
2016-12-13 13:45:00,15.85,15.86,15.85,15.85,29562.0,12.0851,12.0927,12.0851,12.0851,29562.0
2016-12-13 13:50:00,15.85,15.86,15.85,15.85,31046.0,12.0851,12.0927,12.0851,12.0851,31046.0
2016-12-13 13:55:00,15.85,15.86,15.84,15.86,73396.0,12.0851,12.0927,12.0775,12.0927,73396.0
2016-12-13 14:00:00,15.86,15.86,15.85,15.85,34287.0,12.0927,12.0927,12.0851,12.0851,34287.0
2016-12-13 14:05:00,15.85,15.86,15.84,15.85,48439.0,12.0851,12.0927,12.0775,12.0851,48439.0
2016-12-13 14:10:00,15.84,15.85,15.84,15.85,68564.0,12.0775,12.0851,12.0775,12.0851,68564.0
2016-12-13 14:15:00,15.85,15.85,15.83,15.84,93535.0,12.0851,12.0851,12.0698,12.0775,93535.0
2016-12-13 14:20:00,15.83,15.85,15.82,15.83,116391.0,12.0698,12.0851,12.0622,12.0698,116391.0
2016-12-13 14:25:00,15.82,15.83,15.82,15.83,72398.0,12.0622,12.0698,12.0622,12.0698,72398.0
2016-12-13 14:30:00,15.83,15.85,15.82,15.83,117333.0,12.0698,12.0851,12.0622,12.0698,117333.0
2016-12-13 14:35:00,15.84,15.85,15.83,15.85,101282.0,12.0775,12.0851,12.0698,12.0851,101282.0
2016-12-13 14:40:00,15.84,15.85,15.84,15.85,84608.0,12.0775,12.0851,12.0775,12.0851,84608.0
2016-12-13 14:45:00,15.84,15.86,15.83,15.85,229473.0,12.0775,12.0927,12.0698,12.0851,229473.0
2016-12-13 14:50:00,15.85,15.86,15.84,15.85,81873.0,12.0851,12.0927,12.0775,12.0851,81873.0
2016-12-13 14:55:00,15.85,15.86,15.82,15.83,162850.0,12.0851,12.0927,12.0622,12.0698,162850.0
2016-12-13 15:00:00,15.82,15.85,15.82,15.83,140871.0,12.0622,12.0851,12.0622,12.0698,140871.0
2016-12-13 15:05:00,15.84,15.85,15.83,15.85,57822.0,12.0775,12.0851,12.0698,12.0851,57822.0
2016-12-13 15:10:00,15.85,15.85,15.83,15.84,98836.0,12.0851,12.0851,12.0698,12.0775,98836.0
2016-12-13 15:15:00,15.83,15.85,15.83,15.85,68391.0,12.0698,12.0851,12.0698,12.0851,68391.0
2016-12-13 15:20:00,15.85,15.85,15.81,15.82,174059.0,12.0851,12.0851,12.0546,12.0622,174059.0
2016-12-13 15:25:00,15.82,15.83,15.81,15.82,173351.0,12.0622,12.0698,12.0546,12.0622,173351.0
2016-12-13 15:30:00,15.82,15.85,15.82,15.85,112209.0,12.0622,12.0851,12.0622,12.0851,112209.0
2016-12-13 15:35:00,15.85,15.86,15.84,15.85,216776.0,12.0851,12.0927,12.0775,12.0851,216776.0
2016-12-13 15:40:00,15.84,15.85,15.83,15.85,232409.0,12.0775,12.0851,12.0698,12.0851,232409.0
2016-12-13 15:45:00,15.85,15.85,15.83,15.84,214034.0,12.0851,12.0851,12.0698,12.0775,214034.0
2016-12-13 15:50:00,15.84,15.84,15.82,15.83,327265.0,12.0775,12.0775,12.0622,12.0698,327265.0
2016-12-13 15:55:00,15.84,15.84,15.82,15.83,370495.0,12.0775,12.0775,12.0622,12.0698,370495.0
2016-12-14 09:30:00,15.77,15.88,15.77,15.88,372270.0,12.0241,12.108,12.0241,12.108,372270.0
2016-12-14 09:35:00,15.88,15.9,15.82,15.87,217352.0,12.108,12.1232,12.0622,12.1003,217352.0
2016-12-14 09:40:00,15.87,15.88,15.81,15.84,131484.0,12.1003,12.108,12.0546,12.0775,131484.0
2016-12-14 09:45:00,15.83,15.87,15.82,15.87,265502.0,12.0698,12.1003,12.0622,12.1003,265502.0
2016-12-14 09:50:00,15.88,15.9,15.87,15.89,106668.0,12.108,12.1232,12.1003,12.1156,106668.0
2016-12-14 09:55:00,15.89,15.89,15.85,15.86,104537.0,12.1156,12.1156,12.0851,12.0927,104537.0
2016-12-14 10:00:00,15.86,15.87,15.84,15.87,97216.0,12.0927,12.1003,12.0775,12.1003,97216.0
2016-12-14 10:05:00,15.87,15.88,15.85,15.86,79658.0,12.1003,12.108,12.0851,12.0927,79658.0
2016-12-14 10:10:00,15.86,15.88,15.84,15.84,143200.0,12.0927,12.108,12.0775,12.0775,143200.0
2016-12-14 10:15:00,15.85,15.87,15.84,15.86,112294.0,12.0851,12.1003,12.0775,12.0927,112294.0
2016-12-14 10:20:00,15.86,15.87,15.84,15.85,153396.0,12.0927,12.1003,12.0775,12.0851,153396.0
2016-12-14 10:25:00,15.86,15.86,15.81,15.82,87667.0,12.0927,12.0927,12.0546,12.0622,87667.0
2016-12-14 10:30:00,15.82,15.86,15.81,15.84,129851.0,12.0622,12.0927,12.0546,12.0775,129851.0
2016-12-14 10:35:00,15.84,15.85,15.81,15.85,102009.0,12.0775,12.0851,12.0546,12.0851,102009.0
2016-12-14 10:40:00,15.85,15.86,15.8,15.8,186629.0,12.0851,12.0927,12.047,12.047,186629.0
2016-12-14 10:45:00,15.8,15.81,15.79,15.8,187833.0,12.047,12.0546,12.0393,12.047,187833.0
2016-12-14 10:50:00,15.79,15.83,15.79,15.82,91929.0,12.0393,12.0698,12.0393,12.0622,91929.0
2016-12-14 10:55:00,15.82,15.83,15.81,15.82,67952.0,12.0622,12.0698,12.0546,12.0622,67952.0
2016-12-14 11:00:00,15.83,15.84,15.81,15.82,134786.0,12.0698,12.0775,12.0546,12.0622,134786.0
2016-12-14 11:05:00,15.82,15.83,15.81,15.82,26018.0,12.0622,12.0698,12.0546,12.0622,26018.0
2016-12-14 11:10:00,15.81,15.82,15.79,15.79,43824.0,12.0546,12.0622,12.0393,12.0393,43824.0
2016-12-14 11:15:00,15.79,15.8,15.78,15.79,48650.0,12.0393,12.047,12.0317,12.0393,48650.0
2016-12-14 11:20:00,15.79,15.79,15.76,15.77,126322.0,12.0393,12.0393,12.0165,12.0241,126322.0
2016-12-14 11:25:00,15.77,15.77,15.74,15.75,89143.0,12.0241,12.0241,12.0012,12.0088,89143.0
2016-12-14 11:30:00,15.75,15.76,15.73,15.75,54938.0,12.0088,12.0165,11.9936,12.0088,54938.0
2016-12-14 11:35:00,15.74,15.77,15.74,15.77,45876.0,12.0012,12.0241,12.0012,12.0241,45876.0
2016-12-14 11:40:00,15.77,15.77,15.73,15.73,36408.0,12.0241,12.0241,11.9936,11.9936,36408.0
2016-12-14 11:45:00,15.74,15.76,15.73,15.76,73127.0,12.0012,12.0165,11.9936,12.0165,73127.0
2016-12-14 11:50:00,15.76,15.78,15.75,15.77,92916.0,12.0165,12.0317,12.0088,12.0241,92916.0
2016-12-14 11:55:00,15.77,15.77,15.76,15.77,26214.0,12.0241,12.0241,12.0165,12.0241,26214.0
2016-12-14 12:00:00,15.77,15.78,15.76,15.78,42360.0,12.0241,12.0317,12.0165,12.0317,42360.0
2016-12-14 12:05:00,15.78,15.78,15.77,15.78,42791.0,12.0317,12.0317,12.0241,12.0317,42791.0
2016-12-14 12:10:00,15.78,15.79,15.76,15.77,108443.0,12.0317,12.0393,12.0165,12.0241,108443.0
2016-12-14 12:15:00,15.77,15.78,15.75,15.75,48616.0,12.0241,12.0317,12.0088,12.0088,48616.0
2016-12-14 12:20:00,15.76,15.78,15.75,15.76,54376.0,12.0165,12.0317,12.0088,12.0165,54376.0
2016-12-14 12:25:00,15.77,15.8,15.76,15.79,189944.0,12.0241,12.047,12.0165,12.0393,189944.0
2016-12-14 12:30:00,15.79,15.8,15.78,15.79,64536.0,12.0393,12.047,12.0317,12.0393,64536.0
2016-12-14 12:35:00,15.79,15.8,15.78,15.79,63960.0,12.0393,12.047,12.0317,12.0393,63960.0
2016-12-14 12:40:00,15.79,15.79,15.74,15.75,92884.0,12.0393,12.0393,12.0012,12.0088,92884.0
2016-12-14 12:45:00,15.74,15.76,15.73,15.76,61217.0,12.0012,12.0165,11.9936,12.0165,61217.0
2016-12-14 12:50:00,15.76,15.77,15.75,15.77,18773.0,12.0165,12.0241,12.0088,12.0241,18773.0
2016-12-14 12:55:00,15.77,15.77,15.76,15.77,26938.0,12.0241,12.0241,12.0165,12.0241,26938.0
2016-12-14 13:00:00,15.77,15.79,15.76,15.78,75157.0,12.0241,12.0393,12.0165,12.0317,75157.0
2016-12-14 13:05:00,15.78,15.78,15.77,15.78,22972.0,12.0317,12.0317,12.0241,12.0317,22972.0
2016-12-14 13:10:00,15.78,15.79,15.77,15.79,40692.0,12.0317,12.0393,12.0241,12.0393,40692.0
2016-12-14 13:15:00,15.79,15.8,15.78,15.79,62764.0,12.0393,12.047,12.0317,12.0393,62764.0
2016-12-14 13:20:00,15.79,15.79,15.77,15.78,53849.0,12.0393,12.0393,12.0241,12.0317,53849.0
2016-12-14 13:25:00,15.78,15.78,15.77,15.78,17696.0,12.0317,12.0317,12.0241,12.0317,17696.0
2016-12-14 13:30:00,15.78,15.8,15.77,15.78,97349.0,12.0317,12.047,12.0241,12.0317,97349.0
2016-12-14 13:35:00,15.78,15.79,15.78,15.79,28848.0,12.0317,12.0393,12.0317,12.0393,28848.0
2016-12-14 13:40:00,15.78,15.79,15.78,15.79,23283.0,12.0317,12.0393,12.0317,12.0393,23283.0
2016-12-14 13:45:00,15.79,15.79,15.77,15.78,34273.0,12.0393,12.0393,12.0241,12.0317,34273.0
2016-12-14 13:50:00,15.78,15.79,15.77,15.78,91174.0,12.0317,12.0393,12.0241,12.0317,91174.0
2016-12-14 13:55:00,15.77,15.8,15.77,15.79,50759.0,12.0241,12.047,12.0241,12.0393,50759.0
2016-12-14 14:00:00,15.79,15.81,15.76,15.79,151750.0,12.0393,12.0546,12.0165,12.0393,151750.0
2016-12-14 14:05:00,15.79,15.8,15.76,15.78,95433.0,12.0393,12.047,12.0165,12.0317,95433.0
2016-12-14 14:10:00,15.78,15.78,15.7,15.71,135344.0,12.0317,12.0317,11.9707,11.9783,135344.0
2016-12-14 14:15:00,15.71,15.72,15.67,15.7,260171.0,11.9783,11.986,11.9478,11.9707,260171.0
2016-12-14 14:20:00,15.7,15.71,15.65,15.66,99399.0,11.9707,11.9783,11.9326,11.9402,99399.0
2016-12-14 14:25:00,15.65,15.66,15.58,15.6,130696.0,11.9326,11.9402,11.8792,11.8945,130696.0
2016-12-14 14:30:00,15.6,15.65,15.59,15.64,93622.0,11.8945,11.9326,11.8868,11.925,93622.0
2016-12-14 14:35:00,15.63,15.67,15.62,15.66,83540.0,11.9173,11.9478,11.9097,11.9402,83540.0
2016-12-14 14:40:00,15.67,15.71,15.66,15.69,240376.0,11.9478,11.9783,11.9402,11.9631,240376.0
2016-12-14 14:45:00,15.69,15.7,15.62,15.64,197773.0,11.9631,11.9707,11.9097,11.925,197773.0
2016-12-14 14:50:00,15.64,15.66,15.63,15.63,66837.0,11.925,11.9402,11.9173,11.9173,66837.0
2016-12-14 14:55:00,15.63,15.63,15.59,15.6,148812.0,11.9173,11.9173,11.8868,11.8945,148812.0
2016-12-14 15:00:00,15.59,15.63,15.58,15.62,116607.0,11.8868,11.9173,11.8792,11.9097,116607.0
2016-12-14 15:05:00,15.61,15.64,15.56,15.57,138717.0,11.9021,11.925,11.864,11.8716,138717.0
2016-12-14 15:10:00,15.57,15.59,15.54,15.58,146276.0,11.8716,11.8868,11.8487,11.8792,146276.0
2016-12-14 15:15:00,15.58,15.58,15.53,15.56,175547.0,11.8792,11.8792,11.8411,11.864,175547.0
2016-12-14 15:20:00,15.56,15.58,15.55,15.55,213296.0,11.864,11.8792,11.8563,11.8563,213296.0
2016-12-14 15:25:00,15.55,15.6,15.55,15.58,123204.0,11.8563,11.8945,11.8563,11.8792,123204.0
2016-12-14 15:30:00,15.58,15.66,15.58,15.66,248422.0,11.8792,11.9402,11.8792,11.9402,248422.0
2016-12-14 15:35:00,15.66,15.68,15.63,15.65,215718.0,11.9402,11.9555,11.9173,11.9326,215718.0
2016-12-14 15:40:00,15.66,15.66,15.6,15.63,247977.0,11.9402,11.9402,11.8945,11.9173,247977.0
2016-12-14 15:45:00,15.63,15.64,15.61,15.62,175605.0,11.9173,11.925,11.9021,11.9097,175605.0
2016-12-14 15:50:00,15.62,15.62,15.57,15.61,534183.0,11.9097,11.9097,11.8716,11.9021,534183.0
2016-12-14 15:55:00,15.61,15.62,15.58,15.61,660921.0,11.9021,11.9097,11.8792,11.9021,660921.0
2016-12-15 09:30:00,15.54,15.62,15.54,15.61,326831.0,11.8487,11.9097,11.8487,11.9021,326831.0
2016-12-15 09:35:00,15.6,15.61,15.55,15.61,122951.0,11.8945,11.9021,11.8563,11.9021,122951.0
2016-12-15 09:40:00,15.6,15.62,15.57,15.61,104505.0,11.8945,11.9097,11.8716,11.9021,104505.0
2016-12-15 09:45:00,15.62,15.65,15.57,15.58,192563.0,11.9097,11.9326,11.8716,11.8792,192563.0
2016-12-15 09:50:00,15.59,15.61,15.54,15.57,277788.0,11.8868,11.9021,11.8487,11.8716,277788.0
2016-12-15 09:55:00,15.56,15.62,15.52,15.61,220433.0,11.864,11.9097,11.8335,11.9021,220433.0
2016-12-15 10:00:00,15.61,15.61,15.55,15.57,109372.0,11.9021,11.9021,11.8563,11.8716,109372.0
2016-12-15 10:05:00,15.57,15.6,15.56,15.56,100052.0,11.8716,11.8945,11.864,11.864,100052.0
2016-12-15 10:10:00,15.56,15.57,15.51,15.52,150873.0,11.864,11.8716,11.8258,11.8335,150873.0
2016-12-15 10:15:00,15.52,15.55,15.48,15.5,298626.0,11.8335,11.8563,11.803,11.8182,298626.0
2016-12-15 10:20:00,15.5,15.53,15.49,15.52,97355.0,11.8182,11.8411,11.8106,11.8335,97355.0
2016-12-15 10:25:00,15.51,15.55,15.51,15.53,103567.0,11.8258,11.8563,11.8258,11.8411,103567.0
2016-12-15 10:30:00,15.54,15.56,15.53,15.56,71660.0,11.8487,11.864,11.8411,11.864,71660.0
2016-12-15 10:35:00,15.56,15.56,15.51,15.51,122946.0,11.864,11.864,11.8258,11.8258,122946.0
2016-12-15 10:40:00,15.51,15.52,15.47,15.47,211910.0,11.8258,11.8335,11.7953,11.7953,211910.0
2016-12-15 10:45:00,15.47,15.48,15.41,15.41,381008.0,11.7953,11.803,11.7496,11.7496,381008.0
2016-12-15 10:50:00,15.41,15.45,15.41,15.45,378354.0,11.7496,11.7801,11.7496,11.7801,378354.0
2016-12-15 10:55:00,15.45,15.45,15.4,15.4,101934.0,11.7801,11.7801,11.742,11.742,101934.0
2016-12-15 11:00:00,15.4,15.45,15.4,15.43,146106.0,11.742,11.7801,11.742,11.7648,146106.0
2016-12-15 11:05:00,15.44,15.48,15.43,15.46,100566.0,11.7725,11.803,11.7648,11.7877,100566.0
2016-12-15 11:10:00,15.46,15.51,15.46,15.51,125759.0,11.7877,11.8258,11.7877,11.8258,125759.0
2016-12-15 11:15:00,15.51,15.52,15.47,15.47,102448.0,11.8258,11.8335,11.7953,11.7953,102448.0
2016-12-15 11:20:00,15.47,15.47,15.44,15.44,119510.0,11.7953,11.7953,11.7725,11.7725,119510.0
2016-12-15 11:25:00,15.44,15.46,15.43,15.45,72696.0,11.7725,11.7877,11.7648,11.7801,72696.0
2016-12-15 11:30:00,15.46,15.47,15.45,15.46,66934.0,11.7877,11.7953,11.7801,11.7877,66934.0
2016-12-15 11:35:00,15.46,15.47,15.44,15.47,48023.0,11.7877,11.7953,11.7725,11.7953,48023.0
2016-12-15 11:40:00,15.46,15.49,15.45,15.45,100727.0,11.7877,11.8106,11.7801,11.7801,100727.0
2016-12-15 11:45:00,15.46,15.46,15.43,15.43,54907.0,11.7877,11.7877,11.7648,11.7648,54907.0
2016-12-15 11:50:00,15.43,15.45,15.43,15.44,44282.0,11.7648,11.7801,11.7648,11.7725,44282.0
2016-12-15 11:55:00,15.44,15.47,15.42,15.47,100680.0,11.7725,11.7953,11.7572,11.7953,100680.0
2016-12-15 12:00:00,15.47,15.47,15.45,15.46,59515.0,11.7953,11.7953,11.7801,11.7877,59515.0
2016-12-15 12:05:00,15.46,15.47,15.44,15.46,92624.0,11.7877,11.7953,11.7725,11.7877,92624.0
2016-12-15 12:10:00,15.46,15.5,15.46,15.5,53068.0,11.7877,11.8182,11.7877,11.8182,53068.0
2016-12-15 12:15:00,15.5,15.5,15.47,15.49,152807.0,11.8182,11.8182,11.7953,11.8106,152807.0
2016-12-15 12:20:00,15.49,15.49,15.46,15.46,55761.0,11.8106,11.8106,11.7877,11.7877,55761.0
2016-12-15 12:25:00,15.46,15.5,15.46,15.5,49505.0,11.7877,11.8182,11.7877,11.8182,49505.0
2016-12-15 12:30:00,15.5,15.52,15.49,15.51,72614.0,11.8182,11.8335,11.8106,11.8258,72614.0
2016-12-15 12:35:00,15.51,15.52,15.48,15.49,54112.0,11.8258,11.8335,11.803,11.8106,54112.0
2016-12-15 12:40:00,15.48,15.5,15.48,15.48,55092.0,11.803,11.8182,11.803,11.803,55092.0
2016-12-15 12:45:00,15.48,15.49,15.47,15.48,43857.0,11.803,11.8106,11.7953,11.803,43857.0
2016-12-15 12:50:00,15.48,15.48,15.45,15.45,71259.0,11.803,11.803,11.7801,11.7801,71259.0
2016-12-15 12:55:00,15.45,15.47,15.45,15.45,67513.0,11.7801,11.7953,11.7801,11.7801,67513.0
2016-12-15 13:00:00,15.45,15.49,15.45,15.49,101356.0,11.7801,11.8106,11.7801,11.8106,101356.0
2016-12-15 13:05:00,15.49,15.53,15.48,15.51,35913.0,11.8106,11.8411,11.803,11.8258,35913.0
2016-12-15 13:10:00,15.51,15.54,15.5,15.54,81781.0,11.8258,11.8487,11.8182,11.8487,81781.0
2016-12-15 13:15:00,15.54,15.57,15.54,15.56,142405.0,11.8487,11.8716,11.8487,11.864,142405.0
2016-12-15 13:20:00,15.56,15.58,15.54,15.55,110505.0,11.864,11.8792,11.8487,11.8563,110505.0
2016-12-15 13:25:00,15.54,15.55,15.53,15.54,56103.0,11.8487,11.8563,11.8411,11.8487,56103.0
2016-12-15 13:30:00,15.54,15.55,15.53,15.53,49793.0,11.8487,11.8563,11.8411,11.8411,49793.0
2016-12-15 13:35:00,15.53,15.54,15.51,15.53,94821.0,11.8411,11.8487,11.8258,11.8411,94821.0
2016-12-15 13:40:00,15.53,15.55,15.52,15.54,31303.0,11.8411,11.8563,11.8335,11.8487,31303.0
2016-12-15 13:45:00,15.54,15.54,15.49,15.5,79022.0,11.8487,11.8487,11.8106,11.8182,79022.0
2016-12-15 13:50:00,15.49,15.51,15.46,15.48,80598.0,11.8106,11.8258,11.7877,11.803,80598.0
2016-12-15 13:55:00,15.47,15.49,15.46,15.47,88008.0,11.7953,11.8106,11.7877,11.7953,88008.0
2016-12-15 14:00:00,15.48,15.5,15.45,15.5,64963.0,11.803,11.8182,11.7801,11.8182,64963.0
2016-12-15 14:05:00,15.5,15.51,15.48,15.49,73073.0,11.8182,11.8258,11.803,11.8106,73073.0
2016-12-15 14:10:00,15.49,15.5,15.49,15.49,16163.0,11.8106,11.8182,11.8106,11.8106,16163.0
2016-12-15 14:15:00,15.5,15.5,15.49,15.5,15852.0,11.8182,11.8182,11.8106,11.8182,15852.0
2016-12-15 14:20:00,15.49,15.5,15.47,15.47,45705.0,11.8106,11.8182,11.7953,11.7953,45705.0
2016-12-15 14:25:00,15.47,15.51,15.46,15.49,149605.0,11.7953,11.8258,11.7877,11.8106,149605.0
2016-12-15 14:30:00,15.48,15.5,15.47,15.49,74577.0,11.803,11.8182,11.7953,11.8106,74577.0
2016-12-15 14:35:00,15.49,15.49,15.46,15.46,89143.0,11.8106,11.8106,11.7877,11.7877,89143.0
2016-12-15 14:40:00,15.46,15.47,15.46,15.46,26842.0,11.7877,11.7953,11.7877,11.7877,26842.0
2016-12-15 14:45:00,15.46,15.47,15.46,15.46,34401.0,11.7877,11.7953,11.7877,11.7877,34401.0
2016-12-15 14:50:00,15.46,15.5,15.46,15.48,83427.0,11.7877,11.8182,11.7877,11.803,83427.0
2016-12-15 14:55:00,15.48,15.48,15.47,15.47,24841.0,11.803,11.803,11.7953,11.7953,24841.0
2016-12-15 15:00:00,15.47,15.5,15.46,15.49,69792.0,11.7953,11.8182,11.7877,11.8106,69792.0
2016-12-15 15:05:00,15.48,15.49,15.47,15.49,49308.0,11.803,11.8106,11.7953,11.8106,49308.0
2016-12-15 15:10:00,15.49,15.49,15.47,15.48,49485.0,11.8106,11.8106,11.7953,11.803,49485.0
2016-12-15 15:15:00,15.47,15.48,15.46,15.48,69291.0,11.7953,11.803,11.7877,11.803,69291.0
2016-12-15 15:20:00,15.48,15.5,15.47,15.49,70933.0,11.803,11.8182,11.7953,11.8106,70933.0
2016-12-15 15:25:00,15.49,15.5,15.47,15.48,104184.0,11.8106,11.8182,11.7953,11.803,104184.0
2016-12-15 15:30:00,15.48,15.51,15.47,15.51,157520.0,11.803,11.8258,11.7953,11.8258,157520.0
2016-12-15 15:35:00,15.51,15.53,15.49,15.53,235851.0,11.8258,11.8411,11.8106,11.8411,235851.0
2016-12-15 15:40:00,15.52,15.53,15.5,15.53,158905.0,11.8335,11.8411,11.8182,11.8411,158905.0
2016-12-15 15:45:00,15.53,15.54,15.5,15.51,228860.0,11.8411,11.8487,11.8182,11.8258,228860.0
2016-12-15 15:50:00,15.52,15.53,15.51,15.53,193229.0,11.8335,11.8411,11.8258,11.8411,193229.0
2016-12-15 15:55:00,15.53,15.53,15.5,15.51,493807.0,11.8411,11.8411,11.8182,11.8258,493807.0
2016-12-16 09:30:00,15.47,15.54,15.47,15.53,1332881.0,11.7953,11.8487,11.7953,11.8411,1332881.0
2016-12-16 09:35:00,15.54,15.54,15.41,15.41,421703.0,11.8487,11.8487,11.7496,11.7496,421703.0
2016-12-16 09:40:00,15.41,15.42,15.36,15.38,178166.0,11.7496,11.7572,11.7115,11.7267,178166.0
2016-12-16 09:45:00,15.38,15.41,15.36,15.38,194287.0,11.7267,11.7496,11.7115,11.7267,194287.0
2016-12-16 09:50:00,15.38,15.42,15.37,15.4,115701.0,11.7267,11.7572,11.7191,11.742,115701.0
2016-12-16 09:55:00,15.4,15.45,15.39,15.44,92157.0,11.742,11.7801,11.7343,11.7725,92157.0
2016-12-16 10:00:00,15.43,15.44,15.42,15.43,61913.0,11.7648,11.7725,11.7572,11.7648,61913.0
2016-12-16 10:05:00,15.43,15.44,15.42,15.43,68539.0,11.7648,11.7725,11.7572,11.7648,68539.0
2016-12-16 10:10:00,15.43,15.43,15.42,15.42,69285.0,11.7648,11.7648,11.7572,11.7572,69285.0
2016-12-16 10:15:00,15.42,15.44,15.41,15.43,91098.0,11.7572,11.7725,11.7496,11.7648,91098.0
2016-12-16 10:20:00,15.43,15.44,15.41,15.43,92195.0,11.7648,11.7725,11.7496,11.7648,92195.0
2016-12-16 10:25:00,15.43,15.43,15.4,15.41,63363.0,11.7648,11.7648,11.742,11.7496,63363.0
2016-12-16 10:30:00,15.41,15.42,15.37,15.38,88273.0,11.7496,11.7572,11.7191,11.7267,88273.0
2016-12-16 10:35:00,15.38,15.39,15.36,15.39,126300.0,11.7267,11.7343,11.7115,11.7343,126300.0
2016-12-16 10:40:00,15.39,15.45,15.38,15.43,98542.0,11.7343,11.7801,11.7267,11.7648,98542.0
2016-12-16 10:45:00,15.43,15.45,15.42,15.42,40251.0,11.7648,11.7801,11.7572,11.7572,40251.0
2016-12-16 10:50:00,15.42,15.45,15.42,15.45,48065.0,11.7572,11.7801,11.7572,11.7801,48065.0
2016-12-16 10:55:00,15.44,15.45,15.44,15.44,285696.0,11.7725,11.7801,11.7725,11.7725,285696.0
2016-12-16 11:00:00,15.43,15.43,15.37,15.37,113357.0,11.7648,11.7648,11.7191,11.7191,113357.0
2016-12-16 11:05:00,15.37,15.4,15.35,15.38,152946.0,11.7191,11.742,11.7038,11.7267,152946.0
2016-12-16 11:10:00,15.38,15.4,15.35,15.35,117836.0,11.7267,11.742,11.7038,11.7038,117836.0
2016-12-16 11:15:00,15.35,15.37,15.32,15.32,164807.0,11.7038,11.7191,11.681,11.681,164807.0
2016-12-16 11:20:00,15.33,15.33,15.3,15.3,60813.0,11.6886,11.6886,11.6657,11.6657,60813.0
2016-12-16 11:25:00,15.31,15.31,15.28,15.29,94996.0,11.6733,11.6733,11.6505,11.6581,94996.0
2016-12-16 11:30:00,15.28,15.33,15.28,15.33,50261.0,11.6505,11.6886,11.6505,11.6886,50261.0
2016-12-16 11:35:00,15.33,15.34,15.3,15.34,97922.0,11.6886,11.6962,11.6657,11.6962,97922.0
2016-12-16 11:40:00,15.34,15.35,15.32,15.32,62055.0,11.6962,11.7038,11.681,11.681,62055.0
2016-12-16 11:45:00,15.32,15.35,15.32,15.35,87233.0,11.681,11.7038,11.681,11.7038,87233.0
2016-12-16 11:50:00,15.35,15.35,15.32,15.32,89776.0,11.7038,11.7038,11.681,11.681,89776.0
2016-12-16 11:55:00,15.33,15.35,15.32,15.35,86609.0,11.6886,11.7038,11.681,11.7038,86609.0
2016-12-16 12:00:00,15.35,15.36,15.32,15.32,101614.0,11.7038,11.7115,11.681,11.681,101614.0
2016-12-16 12:05:00,15.33,15.34,15.3,15.31,60977.0,11.6886,11.6962,11.6657,11.6733,60977.0
2016-12-16 12:10:00,15.31,15.31,15.29,15.29,31961.0,11.6733,11.6733,11.6581,11.6581,31961.0
2016-12-16 12:15:00,15.29,15.3,15.25,15.25,59614.0,11.6581,11.6657,11.6276,11.6276,59614.0
2016-12-16 12:20:00,15.25,15.27,15.24,15.27,202475.0,11.6276,11.6429,11.62,11.6429,202475.0
2016-12-16 12:25:00,15.27,15.3,15.26,15.3,36656.0,11.6429,11.6657,11.6352,11.6657,36656.0
2016-12-16 12:30:00,15.3,15.31,15.29,15.31,26024.0,11.6657,11.6733,11.6581,11.6733,26024.0
2016-12-16 12:35:00,15.3,15.31,15.28,15.28,73187.0,11.6657,11.6733,11.6505,11.6505,73187.0
2016-12-16 12:40:00,15.28,15.29,15.27,15.27,26473.0,11.6505,11.6581,11.6429,11.6429,26473.0
2016-12-16 12:45:00,15.27,15.28,15.25,15.27,54151.0,11.6429,11.6505,11.6276,11.6429,54151.0
2016-12-16 12:50:00,15.26,15.27,15.2,15.21,163610.0,11.6352,11.6429,11.5895,11.5971,163610.0
2016-12-16 12:55:00,15.21,15.24,15.21,15.23,31365.0,11.5971,11.62,11.5971,11.6124,31365.0
2016-12-16 13:00:00,15.23,15.24,15.2,15.21,111432.0,11.6124,11.62,11.5895,11.5971,111432.0
2016-12-16 13:05:00,15.21,15.22,15.2,15.2,46573.0,11.5971,11.6047,11.5895,11.5895,46573.0
2016-12-16 13:10:00,15.2,15.21,15.15,15.16,256674.0,11.5895,11.5971,11.5514,11.559,256674.0
2016-12-16 13:15:00,15.17,15.17,15.13,15.13,187904.0,11.5666,11.5666,11.5361,11.5361,187904.0
2016-12-16 13:20:00,15.13,15.15,15.09,15.15,209594.0,11.5361,11.5514,11.5056,11.5514,209594.0
2016-12-16 13:25:00,15.15,15.17,15.14,15.17,35826.0,11.5514,11.5666,11.5437,11.5666,35826.0
2016-12-16 13:30:00,15.17,15.2,15.14,15.2,327500.0,11.5666,11.5895,11.5437,11.5895,327500.0
2016-12-16 13:35:00,15.2,15.2,15.17,15.17,62138.0,11.5895,11.5895,11.5666,11.5666,62138.0
2016-12-16 13:40:00,15.18,15.18,15.17,15.17,26743.0,11.5742,11.5742,11.5666,11.5666,26743.0
2016-12-16 13:45:00,15.17,15.17,15.14,15.16,220609.0,11.5666,11.5666,11.5437,11.559,220609.0
2016-12-16 13:50:00,15.15,15.19,15.15,15.19,76634.0,11.5514,11.5819,11.5514,11.5819,76634.0
2016-12-16 13:55:00,15.19,15.19,15.17,15.17,43700.0,11.5819,11.5819,11.5666,11.5666,43700.0
2016-12-16 14:00:00,15.17,15.18,15.15,15.15,56240.0,11.5666,11.5742,11.5514,11.5514,56240.0
2016-12-16 14:05:00,15.16,15.16,15.13,15.16,177585.0,11.559,11.559,11.5361,11.559,177585.0
2016-12-16 14:10:00,15.16,15.17,15.14,15.17,65058.0,11.559,11.5666,11.5437,11.5666,65058.0
2016-12-16 14:15:00,15.17,15.17,15.15,15.16,118228.0,11.5666,11.5666,11.5514,11.559,118228.0
2016-12-16 14:20:00,15.15,15.16,15.14,15.14,50547.0,11.5514,11.559,11.5437,11.5437,50547.0
2016-12-16 14:25:00,15.14,15.15,15.12,15.13,78820.0,11.5437,11.5514,11.5285,11.5361,78820.0
2016-12-16 14:30:00,15.13,15.15,15.12,15.15,43906.0,11.5361,11.5514,11.5285,11.5514,43906.0
2016-12-16 14:35:00,15.14,15.15,15.12,15.12,74499.0,11.5437,11.5514,11.5285,11.5285,74499.0
2016-12-16 14:40:00,15.13,15.16,15.12,15.14,101319.0,11.5361,11.559,11.5285,11.5437,101319.0
2016-12-16 14:45:00,15.14,15.16,15.13,15.15,88615.0,11.5437,11.559,11.5361,11.5514,88615.0
2016-12-16 14:50:00,15.15,15.15,15.11,15.12,155615.0,11.5514,11.5514,11.5209,11.5285,155615.0
2016-12-16 14:55:00,15.12,15.13,15.11,15.12,56817.0,11.5285,11.5361,11.5209,11.5285,56817.0
2016-12-16 15:00:00,15.12,15.12,15.1,15.11,83760.0,11.5285,11.5285,11.5132,11.5209,83760.0
2016-12-16 15:05:00,15.11,15.13,15.09,15.09,88819.0,11.5209,11.5361,11.5056,11.5056,88819.0
2016-12-16 15:10:00,15.09,15.1,15.07,15.07,133091.0,11.5056,11.5132,11.4904,11.4904,133091.0
2016-12-16 15:15:00,15.08,15.1,15.07,15.09,203433.0,11.498,11.5132,11.4904,11.5056,203433.0
2016-12-16 15:20:00,15.08,15.11,15.08,15.11,90034.0,11.498,11.5209,11.498,11.5209,90034.0
2016-12-16 15:25:00,15.11,15.11,15.09,15.11,91279.0,11.5209,11.5209,11.5056,11.5209,91279.0
2016-12-16 15:30:00,15.11,15.13,15.08,15.09,226039.0,11.5209,11.5361,11.498,11.5056,226039.0
2016-12-16 15:35:00,15.09,15.09,15.08,15.08,74410.0,11.5056,11.5056,11.498,11.498,74410.0
2016-12-16 15:40:00,15.09,15.09,15.05,15.06,151047.0,11.5056,11.5056,11.4751,11.4827,151047.0
2016-12-16 15:45:00,15.06,15.07,15.05,15.07,402668.0,11.4827,11.4904,11.4751,11.4904,402668.0
2016-12-16 15:50:00,15.07,15.11,15.05,15.11,774345.0,11.4904,11.5209,11.4751,11.5209,774345.0
2016-12-16 15:55:00,15.11,15.11,15.05,15.06,1522439.0,11.5209,11.5209,11.4751,11.4827,1522439.0
2016-12-19 09:30:00,15.03,15.16,15.03,15.14,253881.0,11.4599,11.559,11.4599,11.5437,253881.0
2016-12-19 09:35:00,15.14,15.14,15.05,15.09,157438.0,11.5437,11.5437,11.4751,11.5056,157438.0
2016-12-19 09:40:00,15.08,15.1,15.05,15.08,148327.0,11.498,11.5132,11.4751,11.498,148327.0
2016-12-19 09:45:00,15.08,15.1,15.07,15.08,168476.0,11.498,11.5132,11.4904,11.498,168476.0
2016-12-19 09:50:00,15.08,15.09,15.05,15.07,85750.0,11.498,11.5056,11.4751,11.4904,85750.0
2016-12-19 09:55:00,15.07,15.08,15.04,15.04,96991.0,11.4904,11.498,11.4675,11.4675,96991.0
2016-12-19 10:00:00,15.05,15.05,15.0,15.04,106106.0,11.4751,11.4751,11.437,11.4675,106106.0
2016-12-19 10:05:00,15.04,15.05,15.02,15.04,75643.0,11.4675,11.4751,11.4522,11.4675,75643.0
2016-12-19 10:10:00,15.04,15.06,15.04,15.06,44863.0,11.4675,11.4827,11.4675,11.4827,44863.0
2016-12-19 10:15:00,15.05,15.08,15.05,15.08,45386.0,11.4751,11.498,11.4751,11.498,45386.0
2016-12-19 10:20:00,15.08,15.08,15.05,15.08,126264.0,11.498,11.498,11.4751,11.498,126264.0
2016-12-19 10:25:00,15.07,15.08,15.07,15.08,35623.0,11.4904,11.498,11.4904,11.498,35623.0
2016-12-19 10:30:00,15.08,15.1,15.07,15.1,105231.0,11.498,11.5132,11.4904,11.5132,105231.0
2016-12-19 10:35:00,15.1,15.12,15.09,15.12,150877.0,11.5132,11.5285,11.5056,11.5285,150877.0
2016-12-19 10:40:00,15.12,15.14,15.11,15.13,85839.0,11.5285,11.5437,11.5209,11.5361,85839.0
2016-12-19 10:45:00,15.12,15.13,15.1,15.1,52064.0,11.5285,11.5361,11.5132,11.5132,52064.0
2016-12-19 10:50:00,15.11,15.12,15.09,15.09,86547.0,11.5209,11.5285,11.5056,11.5056,86547.0
2016-12-19 10:55:00,15.09,15.1,15.06,15.06,74389.0,11.5056,11.5132,11.4827,11.4827,74389.0
2016-12-19 11:00:00,15.06,15.09,15.05,15.06,89619.0,11.4827,11.5056,11.4751,11.4827,89619.0
2016-12-19 11:05:00,15.06,15.08,15.06,15.07,59767.0,11.4827,11.498,11.4827,11.4904,59767.0
2016-12-19 11:10:00,15.07,15.08,15.06,15.07,149315.0,11.4904,11.498,11.4827,11.4904,149315.0
2016-12-19 11:15:00,15.07,15.08,15.04,15.05,134591.0,11.4904,11.498,11.4675,11.4751,134591.0
2016-12-19 11:20:00,15.05,15.05,15.02,15.04,139610.0,11.4751,11.4751,11.4522,11.4675,139610.0
2016-12-19 11:25:00,15.04,15.05,15.03,15.03,55338.0,11.4675,11.4751,11.4599,11.4599,55338.0
2016-12-19 11:30:00,15.04,15.05,15.0,15.0,115194.0,11.4675,11.4751,11.437,11.437,115194.0
2016-12-19 11:35:00,15.01,15.03,15.0,15.02,166454.0,11.4446,11.4599,11.437,11.4522,166454.0
2016-12-19 11:40:00,15.02,15.02,14.98,14.99,129720.0,11.4522,11.4522,11.4217,11.4294,129720.0
2016-12-19 11:45:00,14.98,14.99,14.95,14.98,179556.0,11.4217,11.4294,11.3989,11.4217,179556.0
2016-12-19 11:50:00,14.98,14.98,14.96,14.96,54518.0,11.4217,11.4217,11.4065,11.4065,54518.0
2016-12-19 11:55:00,14.96,14.97,14.96,14.96,37873.0,11.4065,11.4141,11.4065,11.4065,37873.0
2016-12-19 12:00:00,14.96,14.98,14.96,14.97,75473.0,11.4065,11.4217,11.4065,11.4141,75473.0
2016-12-19 12:05:00,14.98,14.99,14.97,14.99,67623.0,11.4217,11.4294,11.4141,11.4294,67623.0
2016-12-19 12:10:00,14.99,14.99,14.95,14.95,102168.0,11.4294,11.4294,11.3989,11.3989,102168.0
2016-12-19 12:15:00,14.96,14.96,14.94,14.94,80176.0,11.4065,11.4065,11.3912,11.3912,80176.0
2016-12-19 12:20:00,14.94,14.97,14.94,14.96,120738.0,11.3912,11.4141,11.3912,11.4065,120738.0
2016-12-19 12:25:00,14.96,14.97,14.92,14.93,250751.0,11.4065,11.4141,11.376,11.3836,250751.0
2016-12-19 12:30:00,14.93,14.93,14.91,14.91,108473.0,11.3836,11.3836,11.3684,11.3684,108473.0
2016-12-19 12:35:00,14.91,14.92,14.91,14.92,22453.0,11.3684,11.376,11.3684,11.376,22453.0
2016-12-19 12:40:00,14.92,14.95,14.91,14.94,159700.0,11.376,11.3989,11.3684,11.3912,159700.0
2016-12-19 12:45:00,14.95,14.97,14.93,14.94,112199.0,11.3989,11.4141,11.3836,11.3912,112199.0
2016-12-19 12:50:00,14.94,14.95,14.93,14.95,56343.0,11.3912,11.3989,11.3836,11.3989,56343.0
2016-12-19 12:55:00,14.95,14.95,14.94,14.95,30874.0,11.3989,11.3989,11.3912,11.3989,30874.0
2016-12-19 13:00:00,14.95,14.99,14.94,14.96,100635.0,11.3989,11.4294,11.3912,11.4065,100635.0
2016-12-19 13:05:00,14.97,14.98,14.96,14.96,59196.0,11.4141,11.4217,11.4065,11.4065,59196.0
2016-12-19 13:10:00,14.96,14.97,14.93,14.93,104316.0,11.4065,11.4141,11.3836,11.3836,104316.0
2016-12-19 13:15:00,14.93,14.94,14.93,14.94,76980.0,11.3836,11.3912,11.3836,11.3912,76980.0
2016-12-19 13:20:00,14.94,14.95,14.93,14.94,118864.0,11.3912,11.3989,11.3836,11.3912,118864.0
2016-12-19 13:25:00,14.94,14.95,14.93,14.94,62607.0,11.3912,11.3989,11.3836,11.3912,62607.0
2016-12-19 13:30:00,14.95,14.95,14.93,14.94,81310.0,11.3989,11.3989,11.3836,11.3912,81310.0
2016-12-19 13:35:00,14.94,14.95,14.93,14.94,96521.0,11.3912,11.3989,11.3836,11.3912,96521.0
2016-12-19 13:40:00,14.94,14.98,14.93,14.98,67146.0,11.3912,11.4217,11.3836,11.4217,67146.0
2016-12-19 13:45:00,14.98,14.98,14.95,14.95,100165.0,11.4217,11.4217,11.3989,11.3989,100165.0
2016-12-19 13:50:00,14.95,14.96,14.94,14.94,81648.0,11.3989,11.4065,11.3912,11.3912,81648.0
2016-12-19 13:55:00,14.95,14.97,14.94,14.97,105819.0,11.3989,11.4141,11.3912,11.4141,105819.0
2016-12-19 14:00:00,14.97,15.01,14.96,15.01,137253.0,11.4141,11.4446,11.4065,11.4446,137253.0
2016-12-19 14:05:00,15.01,15.04,15.0,15.01,137250.0,11.4446,11.4675,11.437,11.4446,137250.0
2016-12-19 14:10:00,15.01,15.04,15.0,15.02,111589.0,11.4446,11.4675,11.437,11.4522,111589.0
2016-12-19 14:15:00,15.03,15.06,15.02,15.06,48483.0,11.4599,11.4827,11.4522,11.4827,48483.0
2016-12-19 14:20:00,15.06,15.07,15.04,15.04,171165.0,11.4827,11.4904,11.4675,11.4675,171165.0
2016-12-19 14:25:00,15.04,15.05,15.04,15.04,46253.0,11.4675,11.4751,11.4675,11.4675,46253.0
2016-12-19 14:30:00,15.04,15.05,15.01,15.02,179376.0,11.4675,11.4751,11.4446,11.4522,179376.0
2016-12-19 14:35:00,15.02,15.04,15.01,15.04,175251.0,11.4522,11.4675,11.4446,11.4675,175251.0
2016-12-19 14:40:00,15.04,15.06,15.03,15.06,84317.0,11.4675,11.4827,11.4599,11.4827,84317.0
2016-12-19 14:45:00,15.05,15.07,15.04,15.07,95526.0,11.4751,11.4904,11.4675,11.4904,95526.0
2016-12-19 14:50:00,15.07,15.07,15.05,15.07,49195.0,11.4904,11.4904,11.4751,11.4904,49195.0
2016-12-19 14:55:00,15.07,15.07,15.04,15.05,54277.0,11.4904,11.4904,11.4675,11.4751,54277.0
2016-12-19 15:00:00,15.04,15.06,15.04,15.06,80631.0,11.4675,11.4827,11.4675,11.4827,80631.0
2016-12-19 15:05:00,15.06,15.06,15.03,15.04,168321.0,11.4827,11.4827,11.4599,11.4675,168321.0
2016-12-19 15:10:00,15.04,15.08,15.04,15.08,180214.0,11.4675,11.498,11.4675,11.498,180214.0
2016-12-19 15:15:00,15.08,15.08,15.04,15.04,269043.0,11.498,11.498,11.4675,11.4675,269043.0
2016-12-19 15:20:00,15.04,15.07,15.04,15.06,140287.0,11.4675,11.4904,11.4675,11.4827,140287.0
2016-12-19 15:25:00,15.07,15.1,15.06,15.09,229928.0,11.4904,11.5132,11.4827,11.5056,229928.0
2016-12-19 15:30:00,15.09,15.09,15.07,15.09,145418.0,11.5056,11.5056,11.4904,11.5056,145418.0
2016-12-19 15:35:00,15.09,15.1,15.07,15.09,112543.0,11.5056,11.5132,11.4904,11.5056,112543.0
2016-12-19 15:40:00,15.09,15.1,15.07,15.09,153695.0,11.5056,11.5132,11.4904,11.5056,153695.0
2016-12-19 15:45:00,15.09,15.1,15.07,15.1,256640.0,11.5056,11.5132,11.4904,11.5132,256640.0
2016-12-19 15:50:00,15.1,15.11,15.09,15.11,305797.0,11.5132,11.5209,11.5056,11.5209,305797.0
2016-12-19 15:55:00,15.11,15.12,15.1,15.12,495785.0,11.5209,11.5285,11.5132,11.5285,495785.0
2016-12-20 09:30:00,15.16,15.21,15.12,15.16,271821.0,11.559,11.5971,11.5285,11.559,271821.0
2016-12-20 09:35:00,15.16,15.2,15.15,15.2,199569.0,11.559,11.5895,11.5514,11.5895,199569.0
2016-12-20 09:40:00,15.21,15.22,15.15,15.17,353752.0,11.5971,11.6047,11.5514,11.5666,353752.0
2016-12-20 09:45:00,15.17,15.18,15.15,15.16,737359.0,11.5666,11.5742,11.5514,11.559,737359.0
2016-12-20 09:50:00,15.15,15.16,15.11,15.11,530575.0,11.5514,11.559,11.5209,11.5209,530575.0
2016-12-20 09:55:00,15.11,15.15,15.11,15.12,557397.0,11.5209,11.5514,11.5209,11.5285,557397.0
2016-12-20 10:00:00,15.12,15.13,15.09,15.11,325234.0,11.5285,11.5361,11.5056,11.5209,325234.0
2016-12-20 10:05:00,15.11,15.12,15.1,15.1,155135.0,11.5209,11.5285,11.5132,11.5132,155135.0
2016-12-20 10:10:00,15.1,15.11,15.08,15.09,192598.0,11.5132,11.5209,11.498,11.5056,192598.0
2016-12-20 10:15:00,15.09,15.11,15.08,15.09,250890.0,11.5056,11.5209,11.498,11.5056,250890.0
2016-12-20 10:20:00,15.1,15.11,15.08,15.09,139165.0,11.5132,11.5209,11.498,11.5056,139165.0
2016-12-20 10:25:00,15.09,15.1,15.08,15.08,128300.0,11.5056,11.5132,11.498,11.498,128300.0
2016-12-20 10:30:00,15.08,15.11,15.08,15.09,127354.0,11.498,11.5209,11.498,11.5056,127354.0
2016-12-20 10:35:00,15.09,15.1,15.08,15.1,108686.0,11.5056,11.5132,11.498,11.5132,108686.0
2016-12-20 10:40:00,15.1,15.1,15.08,15.08,100705.0,11.5132,11.5132,11.498,11.498,100705.0
2016-12-20 10:45:00,15.08,15.09,15.08,15.09,28376.0,11.498,11.5056,11.498,11.5056,28376.0
2016-12-20 10:50:00,15.09,15.09,15.07,15.08,223418.0,11.5056,11.5056,11.4904,11.498,223418.0
2016-12-20 10:55:00,15.07,15.08,15.05,15.06,58305.0,11.4904,11.498,11.4751,11.4827,58305.0
2016-12-20 11:00:00,15.06,15.06,15.0,15.05,283197.0,11.4827,11.4827,11.437,11.4751,283197.0
2016-12-20 11:05:00,15.04,15.07,15.04,15.06,218957.0,11.4675,11.4904,11.4675,11.4827,218957.0
2016-12-20 11:10:00,15.06,15.06,15.03,15.04,81015.0,11.4827,11.4827,11.4599,11.4675,81015.0
2016-12-20 11:15:00,15.04,15.05,15.04,15.04,42355.0,11.4675,11.4751,11.4675,11.4675,42355.0
2016-12-20 11:20:00,15.04,15.05,15.03,15.04,67761.0,11.4675,11.4751,11.4599,11.4675,67761.0
2016-12-20 11:25:00,15.04,15.05,15.03,15.04,64809.0,11.4675,11.4751,11.4599,11.4675,64809.0
2016-12-20 11:30:00,15.03,15.05,15.02,15.04,76037.0,11.4599,11.4751,11.4522,11.4675,76037.0
2016-12-20 11:35:00,15.05,15.05,15.04,15.05,87570.0,11.4751,11.4751,11.4675,11.4751,87570.0
2016-12-20 11:40:00,15.04,15.05,15.04,15.05,48320.0,11.4675,11.4751,11.4675,11.4751,48320.0
2016-12-20 11:45:00,15.05,15.05,15.04,15.04,30818.0,11.4751,11.4751,11.4675,11.4675,30818.0
2016-12-20 11:50:00,15.04,15.05,15.03,15.03,109265.0,11.4675,11.4751,11.4599,11.4599,109265.0
2016-12-20 11:55:00,15.04,15.05,15.03,15.04,39594.0,11.4675,11.4751,11.4599,11.4675,39594.0
2016-12-20 12:00:00,15.05,15.05,15.02,15.02,158896.0,11.4751,11.4751,11.4522,11.4522,158896.0
2016-12-20 12:05:00,15.03,15.05,15.02,15.03,65164.0,11.4599,11.4751,11.4522,11.4599,65164.0
2016-12-20 12:10:00,15.04,15.04,15.03,15.04,28400.0,11.4675,11.4675,11.4599,11.4675,28400.0
2016-12-20 12:15:00,15.04,15.05,15.03,15.04,26310.0,11.4675,11.4751,11.4599,11.4675,26310.0
2016-12-20 12:20:00,15.04,15.05,15.04,15.05,26067.0,11.4675,11.4751,11.4675,11.4751,26067.0
2016-12-20 12:25:00,15.05,15.06,15.04,15.04,39317.0,11.4751,11.4827,11.4675,11.4675,39317.0
2016-12-20 12:30:00,15.04,15.06,15.03,15.04,168912.0,11.4675,11.4827,11.4599,11.4675,168912.0
2016-12-20 12:35:00,15.04,15.05,15.04,15.04,20874.0,11.4675,11.4751,11.4675,11.4675,20874.0
2016-12-20 12:40:00,15.05,15.05,15.04,15.04,42382.0,11.4751,11.4751,11.4675,11.4675,42382.0
2016-12-20 12:45:00,15.04,15.05,15.04,15.04,15482.0,11.4675,11.4751,11.4675,11.4675,15482.0
2016-12-20 12:50:00,15.04,15.05,15.04,15.04,169142.0,11.4675,11.4751,11.4675,11.4675,169142.0
2016-12-20 12:55:00,15.04,15.05,15.04,15.04,36634.0,11.4675,11.4751,11.4675,11.4675,36634.0
2016-12-20 13:00:00,15.04,15.05,15.04,15.04,71351.0,11.4675,11.4751,11.4675,11.4675,71351.0
2016-12-20 13:05:00,15.05,15.05,15.04,15.04,20297.0,11.4751,11.4751,11.4675,11.4675,20297.0
2016-12-20 13:10:00,15.04,15.05,15.04,15.04,34781.0,11.4675,11.4751,11.4675,11.4675,34781.0
2016-12-20 13:15:00,15.04,15.05,15.04,15.04,48455.0,11.4675,11.4751,11.4675,11.4675,48455.0
2016-12-20 13:20:00,15.04,15.05,15.04,15.04,29521.0,11.4675,11.4751,11.4675,11.4675,29521.0
2016-12-20 13:25:00,15.04,15.05,15.04,15.04,62179.0,11.4675,11.4751,11.4675,11.4675,62179.0
2016-12-20 13:30:00,15.04,15.05,15.04,15.05,133150.0,11.4675,11.4751,11.4675,11.4751,133150.0
2016-12-20 13:35:00,15.04,15.05,15.03,15.03,79928.0,11.4675,11.4751,11.4599,11.4599,79928.0
2016-12-20 13:40:00,15.04,15.05,15.03,15.04,91986.0,11.4675,11.4751,11.4599,11.4675,91986.0
2016-12-20 13:45:00,15.05,15.05,15.04,15.04,52771.0,11.4751,11.4751,11.4675,11.4675,52771.0
2016-12-20 13:50:00,15.05,15.08,15.04,15.07,87184.0,11.4751,11.498,11.4675,11.4904,87184.0
2016-12-20 13:55:00,15.07,15.07,15.05,15.07,144822.0,11.4904,11.4904,11.4751,11.4904,144822.0
2016-12-20 14:00:00,15.06,15.07,15.06,15.07,24679.0,11.4827,11.4904,11.4827,11.4904,24679.0
2016-12-20 14:05:00,15.07,15.07,15.04,15.04,76562.0,11.4904,11.4904,11.4675,11.4675,76562.0
2016-12-20 14:10:00,15.04,15.05,15.04,15.05,41090.0,11.4675,11.4751,11.4675,11.4751,41090.0
2016-12-20 14:15:00,15.04,15.07,15.03,15.06,85806.0,11.4675,11.4904,11.4599,11.4827,85806.0
2016-12-20 14:20:00,15.07,15.07,15.05,15.07,42789.0,11.4904,11.4904,11.4751,11.4904,42789.0
2016-12-20 14:25:00,15.07,15.07,15.06,15.06,33804.0,11.4904,11.4904,11.4827,11.4827,33804.0
2016-12-20 14:30:00,15.06,15.07,15.04,15.04,78020.0,11.4827,11.4904,11.4675,11.4675,78020.0
2016-12-20 14:35:00,15.04,15.05,15.03,15.04,31238.0,11.4675,11.4751,11.4599,11.4675,31238.0
2016-12-20 14:40:00,15.04,15.06,15.03,15.05,177620.0,11.4675,11.4827,11.4599,11.4751,177620.0
2016-12-20 14:45:00,15.04,15.06,15.04,15.04,212688.0,11.4675,11.4827,11.4675,11.4675,212688.0
2016-12-20 14:50:00,15.04,15.06,15.04,15.05,54783.0,11.4675,11.4827,11.4675,11.4751,54783.0
2016-12-20 14:55:00,15.05,15.06,15.04,15.06,28461.0,11.4751,11.4827,11.4675,11.4827,28461.0
2016-12-20 15:00:00,15.06,15.06,15.04,15.04,62235.0,11.4827,11.4827,11.4675,11.4675,62235.0
2016-12-20 15:05:00,15.05,15.05,15.04,15.04,43441.0,11.4751,11.4751,11.4675,11.4675,43441.0
2016-12-20 15:10:00,15.04,15.07,15.04,15.06,188365.0,11.4675,11.4904,11.4675,11.4827,188365.0
2016-12-20 15:15:00,15.06,15.06,15.05,15.05,27273.0,11.4827,11.4827,11.4751,11.4751,27273.0
2016-12-20 15:20:00,15.06,15.06,15.04,15.05,85808.0,11.4827,11.4827,11.4675,11.4751,85808.0
2016-12-20 15:25:00,15.05,15.06,15.04,15.05,43755.0,11.4751,11.4827,11.4675,11.4751,43755.0
2016-12-20 15:30:00,15.05,15.06,15.05,15.06,45738.0,11.4751,11.4827,11.4751,11.4827,45738.0
2016-12-20 15:35:00,15.06,15.06,15.04,15.06,344873.0,11.4827,11.4827,11.4675,11.4827,344873.0
2016-12-20 15:40:00,15.06,15.08,15.05,15.07,171965.0,11.4827,11.498,11.4751,11.4904,171965.0
2016-12-20 15:45:00,15.08,15.09,15.07,15.07,567901.0,11.498,11.5056,11.4904,11.4904,567901.0
2016-12-20 15:50:00,15.07,15.08,15.05,15.07,586307.0,11.4904,11.498,11.4751,11.4904,586307.0
2016-12-20 15:55:00,15.07,15.08,15.06,15.07,437112.0,11.4904,11.498,11.4827,11.4904,437112.0
2016-12-21 09:30:00,15.08,15.19,15.08,15.12,287874.0,11.498,11.5819,11.498,11.5285,287874.0
2016-12-21 09:35:00,15.13,15.17,15.11,15.15,153314.0,11.5361,11.5666,11.5209,11.5514,153314.0
2016-12-21 09:40:00,15.14,15.15,15.11,15.14,94556.0,11.5437,11.5514,11.5209,11.5437,94556.0
2016-12-21 09:45:00,15.14,15.16,15.13,15.13,203669.0,11.5437,11.559,11.5361,11.5361,203669.0
2016-12-21 09:50:00,15.13,15.16,15.12,15.16,129049.0,11.5361,11.559,11.5285,11.559,129049.0
2016-12-21 09:55:00,15.16,15.16,15.15,15.16,44231.0,11.559,11.559,11.5514,11.559,44231.0
2016-12-21 10:00:00,15.16,15.16,15.14,15.14,177091.0,11.559,11.559,11.5437,11.5437,177091.0
2016-12-21 10:05:00,15.14,15.15,15.13,15.15,79451.0,11.5437,11.5514,11.5361,11.5514,79451.0
2016-12-21 10:10:00,15.15,15.18,15.14,15.17,99756.0,11.5514,11.5742,11.5437,11.5666,99756.0
2016-12-21 10:15:00,15.17,15.18,15.17,15.18,137640.0,11.5666,11.5742,11.5666,11.5742,137640.0
2016-12-21 10:20:00,15.18,15.21,15.17,15.2,150482.0,11.5742,11.5971,11.5666,11.5895,150482.0
2016-12-21 10:25:00,15.2,15.2,15.16,15.19,190666.0,11.5895,11.5895,11.559,11.5819,190666.0
2016-12-21 10:30:00,15.18,15.2,15.18,15.18,91577.0,11.5742,11.5895,11.5742,11.5742,91577.0
2016-12-21 10:35:00,15.18,15.19,15.18,15.19,47445.0,11.5742,11.5819,11.5742,11.5819,47445.0
2016-12-21 10:40:00,15.18,15.19,15.18,15.19,34691.0,11.5742,11.5819,11.5742,11.5819,34691.0
2016-12-21 10:45:00,15.19,15.19,15.16,15.18,63351.0,11.5819,11.5819,11.559,11.5742,63351.0
2016-12-21 10:50:00,15.18,15.18,15.17,15.17,30603.0,11.5742,11.5742,11.5666,11.5666,30603.0
2016-12-21 10:55:00,15.18,15.19,15.17,15.18,53629.0,11.5742,11.5819,11.5666,11.5742,53629.0
2016-12-21 11:00:00,15.18,15.2,15.18,15.2,85296.0,11.5742,11.5895,11.5742,11.5895,85296.0
2016-12-21 11:05:00,15.2,15.21,15.19,15.21,51287.0,11.5895,11.5971,11.5819,11.5971,51287.0
2016-12-21 11:10:00,15.21,15.21,15.19,15.2,48719.0,11.5971,11.5971,11.5819,11.5895,48719.0
2016-12-21 11:15:00,15.2,15.22,15.19,15.21,56760.0,11.5895,11.6047,11.5819,11.5971,56760.0
2016-12-21 11:20:00,15.21,15.22,15.19,15.19,70786.0,11.5971,11.6047,11.5819,11.5819,70786.0
2016-12-21 11:25:00,15.19,15.2,15.19,15.19,64832.0,11.5819,11.5895,11.5819,11.5819,64832.0
2016-12-21 11:30:00,15.19,15.22,15.19,15.22,48346.0,11.5819,11.6047,11.5819,11.6047,48346.0
2016-12-21 11:35:00,15.22,15.28,15.21,15.28,160185.0,11.6047,11.6505,11.5971,11.6505,160185.0
2016-12-21 11:40:00,15.28,15.3,15.27,15.3,91728.0,11.6505,11.6657,11.6429,11.6657,91728.0
2016-12-21 11:45:00,15.3,15.33,15.29,15.32,231704.0,11.6657,11.6886,11.6581,11.681,231704.0
2016-12-21 11:50:00,15.33,15.34,15.32,15.33,154023.0,11.6886,11.6962,11.681,11.6886,154023.0
2016-12-21 11:55:00,15.33,15.33,15.31,15.32,60685.0,11.6886,11.6886,11.6733,11.681,60685.0
2016-12-21 12:00:00,15.32,15.33,15.31,15.33,76805.0,11.681,11.6886,11.6733,11.6886,76805.0
2016-12-21 12:05:00,15.33,15.35,15.32,15.34,52936.0,11.6886,11.7038,11.681,11.6962,52936.0
2016-12-21 12:10:00,15.35,15.35,15.34,15.35,32438.0,11.7038,11.7038,11.6962,11.7038,32438.0
2016-12-21 12:15:00,15.35,15.36,15.33,15.33,96610.0,11.7038,11.7115,11.6886,11.6886,96610.0
2016-12-21 12:20:00,15.34,15.34,15.32,15.32,87535.0,11.6962,11.6962,11.681,11.681,87535.0
2016-12-21 12:25:00,15.32,15.34,15.3,15.3,130750.0,11.681,11.6962,11.6657,11.6657,130750.0
2016-12-21 12:30:00,15.31,15.31,15.29,15.29,30683.0,11.6733,11.6733,11.6581,11.6581,30683.0
2016-12-21 12:35:00,15.29,15.3,15.29,15.29,32271.0,11.6581,11.6657,11.6581,11.6581,32271.0
2016-12-21 12:40:00,15.29,15.3,15.28,15.28,33710.0,11.6581,11.6657,11.6505,11.6505,33710.0
2016-12-21 12:45:00,15.28,15.3,15.28,15.28,178327.0,11.6505,11.6657,11.6505,11.6505,178327.0
2016-12-21 12:50:00,15.28,15.29,15.28,15.28,15183.0,11.6505,11.6581,11.6505,11.6505,15183.0
2016-12-21 12:55:00,15.28,15.29,15.26,15.26,41768.0,11.6505,11.6581,11.6352,11.6352,41768.0
2016-12-21 13:00:00,15.26,15.28,15.26,15.27,155240.0,11.6352,11.6505,11.6352,11.6429,155240.0
2016-12-21 13:05:00,15.28,15.28,15.27,15.27,31019.0,11.6505,11.6505,11.6429,11.6429,31019.0
2016-12-21 13:10:00,15.27,15.28,15.25,15.26,40498.0,11.6429,11.6505,11.6276,11.6352,40498.0
2016-12-21 13:15:00,15.25,15.26,15.23,15.23,52598.0,11.6276,11.6352,11.6124,11.6124,52598.0
2016-12-21 13:20:00,15.23,15.24,15.23,15.23,21950.0,11.6124,11.62,11.6124,11.6124,21950.0
2016-12-21 13:25:00,15.23,15.24,15.23,15.24,17830.0,11.6124,11.62,11.6124,11.62,17830.0
2016-12-21 13:30:00,15.24,15.24,15.23,15.23,24182.0,11.62,11.62,11.6124,11.6124,24182.0
2016-12-21 13:35:00,15.23,15.25,15.23,15.25,61091.0,11.6124,11.6276,11.6124,11.6276,61091.0
2016-12-21 13:40:00,15.25,15.25,15.2,15.24,1035727.0,11.6276,11.6276,11.5895,11.62,1035727.0
2016-12-21 13:45:00,15.23,15.24,15.2,15.23,207389.0,11.6124,11.62,11.5895,11.6124,207389.0
2016-12-21 13:50:00,15.23,15.24,15.21,15.22,61377.0,11.6124,11.62,11.5971,11.6047,61377.0
2016-12-21 13:55:00,15.22,15.22,15.21,15.21,26839.0,11.6047,11.6047,11.5971,11.5971,26839.0
2016-12-21 14:00:00,15.21,15.22,15.21,15.21,22792.0,11.5971,11.6047,11.5971,11.5971,22792.0
2016-12-21 14:05:00,15.21,15.21,15.2,15.2,43891.0,11.5971,11.5971,11.5895,11.5895,43891.0
2016-12-21 14:10:00,15.21,15.22,15.2,15.22,55734.0,11.5971,11.6047,11.5895,11.6047,55734.0
2016-12-21 14:15:00,15.21,15.22,15.21,15.22,34420.0,11.5971,11.6047,11.5971,11.6047,34420.0
2016-12-21 14:20:00,15.21,15.22,15.21,15.21,32003.0,11.5971,11.6047,11.5971,11.5971,32003.0
2016-12-21 14:25:00,15.21,15.22,15.21,15.21,29439.0,11.5971,11.6047,11.5971,11.5971,29439.0
2016-12-21 14:30:00,15.21,15.22,15.2,15.21,50141.0,11.5971,11.6047,11.5895,11.5971,50141.0
2016-12-21 14:35:00,15.2,15.21,15.2,15.21,16161.0,11.5895,11.5971,11.5895,11.5971,16161.0
2016-12-21 14:40:00,15.21,15.21,15.2,15.21,33097.0,11.5971,11.5971,11.5895,11.5971,33097.0
2016-12-21 14:45:00,15.2,15.21,15.2,15.21,79270.0,11.5895,11.5971,11.5895,11.5971,79270.0
2016-12-21 14:50:00,15.21,15.21,15.2,15.21,22273.0,11.5971,11.5971,11.5895,11.5971,22273.0
2016-12-21 14:55:00,15.21,15.21,15.2,15.21,37892.0,11.5971,11.5971,11.5895,11.5971,37892.0
2016-12-21 15:00:00,15.21,15.21,15.18,15.18,73201.0,11.5971,11.5971,11.5742,11.5742,73201.0
2016-12-21 15:05:00,15.18,15.19,15.17,15.18,37776.0,11.5742,11.5819,11.5666,11.5742,37776.0
2016-12-21 15:10:00,15.17,15.18,15.17,15.17,30363.0,11.5666,11.5742,11.5666,11.5666,30363.0
2016-12-21 15:15:00,15.18,15.18,15.17,15.18,25553.0,11.5742,11.5742,11.5666,11.5742,25553.0
2016-12-21 15:20:00,15.17,15.18,15.17,15.17,46172.0,11.5666,11.5742,11.5666,11.5666,46172.0
2016-12-21 15:25:00,15.17,15.18,15.15,15.15,108280.0,11.5666,11.5742,11.5514,11.5514,108280.0
2016-12-21 15:30:00,15.16,15.16,15.14,15.15,42439.0,11.559,11.559,11.5437,11.5514,42439.0
2016-12-21 15:35:00,15.14,15.15,15.14,15.15,78350.0,11.5437,11.5514,11.5437,11.5514,78350.0
2016-12-21 15:40:00,15.14,15.15,15.14,15.14,93737.0,11.5437,11.5514,11.5437,11.5437,93737.0
2016-12-21 15:45:00,15.15,15.15,15.14,15.15,96412.0,11.5514,11.5514,11.5437,11.5514,96412.0
2016-12-21 15:50:00,15.15,15.15,15.13,15.14,177357.0,11.5514,11.5514,11.5361,11.5437,177357.0
2016-12-21 15:55:00,15.14,15.14,15.13,15.14,319055.0,11.5437,11.5437,11.5361,11.5437,319055.0
2016-12-22 09:30:00,15.22,15.27,15.15,15.24,384696.0,11.6047,11.6429,11.5514,11.62,384696.0
2016-12-22 09:35:00,15.24,15.24,15.19,15.19,119395.0,11.62,11.62,11.5819,11.5819,119395.0
2016-12-22 09:40:00,15.19,15.19,15.15,15.17,100203.0,11.5819,11.5819,11.5514,11.5666,100203.0
2016-12-22 09:45:00,15.17,15.18,15.13,15.13,317071.0,11.5666,11.5742,11.5361,11.5361,317071.0
2016-12-22 09:50:00,15.14,15.15,15.11,15.15,74155.0,11.5437,11.5514,11.5209,11.5514,74155.0
2016-12-22 09:55:00,15.15,15.16,15.13,15.14,78299.0,11.5514,11.559,11.5361,11.5437,78299.0
2016-12-22 10:00:00,15.14,15.15,15.11,15.12,104535.0,11.5437,11.5514,11.5209,11.5285,104535.0
2016-12-22 10:05:00,15.12,15.14,15.11,15.13,75988.0,11.5285,11.5437,11.5209,11.5361,75988.0
2016-12-22 10:10:00,15.12,15.14,15.1,15.14,85711.0,11.5285,11.5437,11.5132,11.5437,85711.0
2016-12-22 10:15:00,15.14,15.14,15.12,15.13,55244.0,11.5437,11.5437,11.5285,11.5361,55244.0
2016-12-22 10:20:00,15.13,15.14,15.12,15.14,37286.0,11.5361,11.5437,11.5285,11.5437,37286.0
2016-12-22 10:25:00,15.14,15.15,15.13,15.13,51138.0,11.5437,11.5514,11.5361,11.5361,51138.0
2016-12-22 10:30:00,15.13,15.15,15.13,15.15,47981.0,11.5361,11.5514,11.5361,11.5514,47981.0
2016-12-22 10:35:00,15.15,15.17,15.14,15.17,70295.0,11.5514,11.5666,11.5437,11.5666,70295.0
2016-12-22 10:40:00,15.17,15.18,15.15,15.15,119966.0,11.5666,11.5742,11.5514,11.5514,119966.0
2016-12-22 10:45:00,15.16,15.16,15.14,15.15,46787.0,11.559,11.559,11.5437,11.5514,46787.0
2016-12-22 10:50:00,15.15,15.15,15.13,15.14,63619.0,11.5514,11.5514,11.5361,11.5437,63619.0
2016-12-22 10:55:00,15.14,15.14,15.09,15.09,141474.0,11.5437,11.5437,11.5056,11.5056,141474.0
2016-12-22 11:00:00,15.09,15.11,15.09,15.11,92363.0,11.5056,11.5209,11.5056,11.5209,92363.0
2016-12-22 11:05:00,15.11,15.12,15.1,15.12,68258.0,11.5209,11.5285,11.5132,11.5285,68258.0
2016-12-22 11:10:00,15.12,15.12,15.09,15.12,130876.0,11.5285,11.5285,11.5056,11.5285,130876.0
2016-12-22 11:15:00,15.12,15.12,15.1,15.11,51011.0,11.5285,11.5285,11.5132,11.5209,51011.0
2016-12-22 11:20:00,15.11,15.11,15.1,15.11,26088.0,11.5209,11.5209,11.5132,11.5209,26088.0
2016-12-22 11:25:00,15.1,15.11,15.09,15.1,62558.0,11.5132,11.5209,11.5056,11.5132,62558.0
2016-12-22 11:30:00,15.09,15.1,15.06,15.07,137954.0,11.5056,11.5132,11.4827,11.4904,137954.0
2016-12-22 11:35:00,15.07,15.07,15.05,15.05,50137.0,11.4904,11.4904,11.4751,11.4751,50137.0
2016-12-22 11:40:00,15.05,15.06,15.01,15.02,119229.0,11.4751,11.4827,11.4446,11.4522,119229.0
2016-12-22 11:45:00,15.02,15.03,15.0,15.0,80007.0,11.4522,11.4599,11.437,11.437,80007.0
2016-12-22 11:50:00,15.0,15.01,14.98,15.0,57460.0,11.437,11.4446,11.4217,11.437,57460.0
2016-12-22 11:55:00,14.99,15.0,14.98,14.99,43636.0,11.4294,11.437,11.4217,11.4294,43636.0
2016-12-22 12:00:00,14.99,14.99,14.97,14.98,35332.0,11.4294,11.4294,11.4141,11.4217,35332.0
2016-12-22 12:05:00,14.97,14.98,14.96,14.98,104217.0,11.4141,11.4217,11.4065,11.4217,104217.0
2016-12-22 12:10:00,14.98,14.98,14.97,14.98,20526.0,11.4217,11.4217,11.4141,11.4217,20526.0
2016-12-22 12:15:00,14.98,14.98,14.94,14.95,60553.0,11.4217,11.4217,11.3912,11.3989,60553.0
2016-12-22 12:20:00,14.95,14.95,14.94,14.95,25936.0,11.3989,11.3989,11.3912,11.3989,25936.0
2016-12-22 12:25:00,14.95,14.97,14.94,14.97,61530.0,11.3989,11.4141,11.3912,11.4141,61530.0
2016-12-22 12:30:00,14.97,14.98,14.96,14.98,41037.0,11.4141,11.4217,11.4065,11.4217,41037.0
2016-12-22 12:35:00,14.98,15.0,14.97,15.0,25200.0,11.4217,11.437,11.4141,11.437,25200.0
2016-12-22 12:40:00,15.0,15.0,14.99,15.0,49117.0,11.437,11.437,11.4294,11.437,49117.0
2016-12-22 12:45:00,15.0,15.0,14.98,14.99,45329.0,11.437,11.437,11.4217,11.4294,45329.0
2016-12-22 12:50:00,14.99,14.99,14.98,14.99,42148.0,11.4294,11.4294,11.4217,11.4294,42148.0
2016-12-22 12:55:00,14.99,14.99,14.98,14.98,22361.0,11.4294,11.4294,11.4217,11.4217,22361.0
2016-12-22 13:00:00,14.99,15.0,14.98,15.0,26681.0,11.4294,11.437,11.4217,11.437,26681.0
2016-12-22 13:05:00,15.0,15.03,14.99,15.03,81477.0,11.437,11.4599,11.4294,11.4599,81477.0
2016-12-22 13:10:00,15.03,15.03,15.01,15.01,80173.0,11.4599,11.4599,11.4446,11.4446,80173.0
2016-12-22 13:15:00,15.02,15.02,15.0,15.0,53463.0,11.4522,11.4522,11.437,11.437,53463.0
2016-12-22 13:20:00,15.01,15.01,15.0,15.01,35839.0,11.4446,11.4446,11.437,11.4446,35839.0
2016-12-22 13:25:00,15.0,15.01,15.0,15.01,56947.0,11.437,11.4446,11.437,11.4446,56947.0
2016-12-22 13:30:00,15.01,15.04,15.0,15.04,147121.0,11.4446,11.4675,11.437,11.4675,147121.0
2016-12-22 13:35:00,15.04,15.06,15.03,15.06,77543.0,11.4675,11.4827,11.4599,11.4827,77543.0
2016-12-22 13:40:00,15.06,15.09,15.05,15.07,79003.0,11.4827,11.5056,11.4751,11.4904,79003.0
2016-12-22 13:45:00,15.07,15.08,15.05,15.06,77820.0,11.4904,11.498,11.4751,11.4827,77820.0
2016-12-22 13:50:00,15.05,15.07,15.05,15.07,68446.0,11.4751,11.4904,11.4751,11.4904,68446.0
2016-12-22 13:55:00,15.07,15.08,15.06,15.08,35507.0,11.4904,11.498,11.4827,11.498,35507.0
2016-12-22 14:00:00,15.08,15.08,15.07,15.08,25525.0,11.498,11.498,11.4904,11.498,25525.0
2016-12-22 14:05:00,15.08,15.08,15.07,15.08,37040.0,11.498,11.498,11.4904,11.498,37040.0
2016-12-22 14:10:00,15.08,15.08,15.07,15.07,33081.0,11.498,11.498,11.4904,11.4904,33081.0
2016-12-22 14:15:00,15.07,15.09,15.07,15.09,67860.0,11.4904,11.5056,11.4904,11.5056,67860.0
2016-12-22 14:20:00,15.09,15.09,15.08,15.09,24985.0,11.5056,11.5056,11.498,11.5056,24985.0
2016-12-22 14:25:00,15.09,15.09,15.07,15.08,68089.0,11.5056,11.5056,11.4904,11.498,68089.0
2016-12-22 14:30:00,15.08,15.1,15.07,15.1,95503.0,11.498,11.5132,11.4904,11.5132,95503.0
2016-12-22 14:35:00,15.1,15.16,15.09,15.16,249259.0,11.5132,11.559,11.5056,11.559,249259.0
2016-12-22 14:40:00,15.16,15.16,15.14,15.15,104209.0,11.559,11.559,11.5437,11.5514,104209.0
2016-12-22 14:45:00,15.15,15.15,15.13,15.14,60505.0,11.5514,11.5514,11.5361,11.5437,60505.0
2016-12-22 14:50:00,15.14,15.14,15.12,15.14,188472.0,11.5437,11.5437,11.5285,11.5437,188472.0
2016-12-22 14:55:00,15.14,15.15,15.13,15.14,61632.0,11.5437,11.5514,11.5361,11.5437,61632.0
2016-12-22 15:00:00,15.14,15.14,15.13,15.14,29560.0,11.5437,11.5437,11.5361,11.5437,29560.0
2016-12-22 15:05:00,15.14,15.14,15.1,15.12,144161.0,11.5437,11.5437,11.5132,11.5285,144161.0
2016-12-22 15:10:00,15.12,15.12,15.11,15.12,26260.0,11.5285,11.5285,11.5209,11.5285,26260.0
2016-12-22 15:15:00,15.12,15.14,15.11,15.14,62286.0,11.5285,11.5437,11.5209,11.5437,62286.0
2016-12-22 15:20:00,15.14,15.14,15.13,15.14,28963.0,11.5437,11.5437,11.5361,11.5437,28963.0
2016-12-22 15:25:00,15.14,15.15,15.12,15.12,137574.0,11.5437,11.5514,11.5285,11.5285,137574.0
2016-12-22 15:30:00,15.12,15.13,15.11,15.11,106300.0,11.5285,11.5361,11.5209,11.5209,106300.0
2016-12-22 15:35:00,15.11,15.13,15.11,15.12,74320.0,11.5209,11.5361,11.5209,11.5285,74320.0
2016-12-22 15:40:00,15.13,15.14,15.12,15.14,97099.0,11.5361,11.5437,11.5285,11.5437,97099.0
2016-12-22 15:45:00,15.13,15.15,15.12,15.13,240919.0,11.5361,11.5514,11.5285,11.5361,240919.0
2016-12-22 15:50:00,15.13,15.14,15.12,15.14,154158.0,11.5361,11.5437,11.5285,11.5437,154158.0
2016-12-22 15:55:00,15.14,15.14,15.12,15.14,319938.0,11.5437,11.5437,11.5285,11.5437,319938.0
2016-12-23 09:30:00,15.11,15.18,15.11,15.18,205380.0,11.5209,11.5742,11.5209,11.5742,205380.0
2016-12-23 09:35:00,15.18,15.18,15.13,15.13,111053.0,11.5742,11.5742,11.5361,11.5361,111053.0
2016-12-23 09:40:00,15.13,15.15,15.13,15.13,72666.0,11.5361,11.5514,11.5361,11.5361,72666.0
2016-12-23 09:45:00,15.13,15.16,15.13,15.15,51740.0,11.5361,11.559,11.5361,11.5514,51740.0
2016-12-23 09:50:00,15.15,15.16,15.14,15.15,73735.0,11.5514,11.559,11.5437,11.5514,73735.0
2016-12-23 09:55:00,15.14,15.15,15.13,15.13,67913.0,11.5437,11.5514,11.5361,11.5361,67913.0
2016-12-23 10:00:00,15.13,15.15,15.11,15.13,214679.0,11.5361,11.5514,11.5209,11.5361,214679.0
2016-12-23 10:05:00,15.14,15.15,15.13,15.15,49281.0,11.5437,11.5514,11.5361,11.5514,49281.0
2016-12-23 10:10:00,15.15,15.16,15.13,15.13,64551.0,11.5514,11.559,11.5361,11.5361,64551.0
2016-12-23 10:15:00,15.14,15.14,15.13,15.14,19766.0,11.5437,11.5437,11.5361,11.5437,19766.0
2016-12-23 10:20:00,15.14,15.14,15.13,15.14,23249.0,11.5437,11.5437,11.5361,11.5437,23249.0
2016-12-23 10:25:00,15.14,15.18,15.13,15.18,81226.0,11.5437,11.5742,11.5361,11.5742,81226.0
2016-12-23 10:30:00,15.17,15.18,15.14,15.15,83495.0,11.5666,11.5742,11.5437,11.5514,83495.0
2016-12-23 10:35:00,15.15,15.15,15.13,15.14,74814.0,11.5514,11.5514,11.5361,11.5437,74814.0
2016-12-23 10:40:00,15.14,15.14,15.13,15.14,26956.0,11.5437,11.5437,11.5361,11.5437,26956.0
2016-12-23 10:45:00,15.14,15.14,15.11,15.13,86109.0,11.5437,11.5437,11.5209,11.5361,86109.0
2016-12-23 10:50:00,15.12,15.13,15.1,15.11,74247.0,11.5285,11.5361,11.5132,11.5209,74247.0
2016-12-23 10:55:00,15.1,15.11,15.1,15.11,17422.0,11.5132,11.5209,11.5132,11.5209,17422.0
2016-12-23 11:00:00,15.1,15.11,15.09,15.09,50377.0,11.5132,11.5209,11.5056,11.5056,50377.0
2016-12-23 11:05:00,15.1,15.1,15.09,15.09,14449.0,11.5132,11.5132,11.5056,11.5056,14449.0
2016-12-23 11:10:00,15.1,15.12,15.09,15.12,41572.0,11.5132,11.5285,11.5056,11.5285,41572.0
2016-12-23 11:15:00,15.11,15.12,15.11,15.12,17893.0,11.5209,11.5285,11.5209,11.5285,17893.0
2016-12-23 11:20:00,15.12,15.12,15.11,15.11,20635.0,11.5285,11.5285,11.5209,11.5209,20635.0
2016-12-23 11:25:00,15.12,15.13,15.11,15.13,25192.0,11.5285,11.5361,11.5209,11.5361,25192.0
2016-12-23 11:30:00,15.13,15.13,15.11,15.12,52091.0,11.5361,11.5361,11.5209,11.5285,52091.0
2016-12-23 11:35:00,15.11,15.12,15.11,15.11,29777.0,11.5209,11.5285,11.5209,11.5209,29777.0
2016-12-23 11:40:00,15.11,15.12,15.1,15.1,69486.0,11.5209,11.5285,11.5132,11.5132,69486.0
2016-12-23 11:45:00,15.1,15.1,15.09,15.1,43578.0,11.5132,11.5132,11.5056,11.5132,43578.0
2016-12-23 11:50:00,15.1,15.1,15.09,15.1,19739.0,11.5132,11.5132,11.5056,11.5132,19739.0
2016-12-23 11:55:00,15.1,15.11,15.08,15.08,85221.0,11.5132,11.5209,11.498,11.498,85221.0
2016-12-23 12:00:00,15.08,15.1,15.08,15.1,62864.0,11.498,11.5132,11.498,11.5132,62864.0
2016-12-23 12:05:00,15.1,15.1,15.09,15.1,31475.0,11.5132,11.5132,11.5056,11.5132,31475.0
2016-12-23 12:10:00,15.1,15.1,15.09,15.1,15505.0,11.5132,11.5132,11.5056,11.5132,15505.0
2016-12-23 12:15:00,15.1,15.1,15.09,15.1,23823.0,11.5132,11.5132,11.5056,11.5132,23823.0
2016-12-23 12:20:00,15.1,15.1,15.08,15.08,78381.0,11.5132,11.5132,11.498,11.498,78381.0
2016-12-23 12:25:00,15.08,15.09,15.07,15.07,52284.0,11.498,11.5056,11.4904,11.4904,52284.0
2016-12-23 12:30:00,15.08,15.08,15.07,15.08,90540.0,11.498,11.498,11.4904,11.498,90540.0
2016-12-23 12:35:00,15.07,15.08,15.07,15.07,12002.0,11.4904,11.498,11.4904,11.4904,12002.0
2016-12-23 12:40:00,15.08,15.08,15.07,15.08,24642.0,11.498,11.498,11.4904,11.498,24642.0
2016-12-23 12:45:00,15.07,15.08,15.07,15.08,23167.0,11.4904,11.498,11.4904,11.498,23167.0
2016-12-23 12:50:00,15.07,15.08,15.07,15.07,38851.0,11.4904,11.498,11.4904,11.4904,38851.0
2016-12-23 12:55:00,15.08,15.08,15.07,15.08,27253.0,11.498,11.498,11.4904,11.498,27253.0
2016-12-23 13:00:00,15.08,15.08,15.07,15.08,36945.0,11.498,11.498,11.4904,11.498,36945.0
2016-12-23 13:05:00,15.08,15.08,15.07,15.07,16083.0,11.498,11.498,11.4904,11.4904,16083.0
2016-12-23 13:10:00,15.08,15.08,15.06,15.06,69092.0,11.498,11.498,11.4827,11.4827,69092.0
2016-12-23 13:15:00,15.07,15.07,15.06,15.07,29954.0,11.4904,11.4904,11.4827,11.4904,29954.0
2016-12-23 13:20:00,15.07,15.07,15.06,15.06,35636.0,11.4904,11.4904,11.4827,11.4827,35636.0
2016-12-23 13:25:00,15.07,15.07,15.05,15.05,53230.0,11.4904,11.4904,11.4751,11.4751,53230.0
2016-12-23 13:30:00,15.06,15.09,15.05,15.08,79273.0,11.4827,11.5056,11.4751,11.498,79273.0
2016-12-23 13:35:00,15.09,15.09,15.06,15.07,57181.0,11.5056,11.5056,11.4827,11.4904,57181.0
2016-12-23 13:40:00,15.06,15.07,15.06,15.06,46251.0,11.4827,11.4904,11.4827,11.4827,46251.0
2016-12-23 13:45:00,15.07,15.07,15.06,15.07,30995.0,11.4904,11.4904,11.4827,11.4904,30995.0
2016-12-23 13:50:00,15.07,15.07,15.06,15.06,35774.0,11.4904,11.4904,11.4827,11.4827,35774.0
2016-12-23 13:55:00,15.07,15.07,15.06,15.07,46077.0,11.4904,11.4904,11.4827,11.4904,46077.0
2016-12-23 14:00:00,15.07,15.07,15.06,15.06,43722.0,11.4904,11.4904,11.4827,11.4827,43722.0
2016-12-23 14:05:00,15.06,15.07,15.06,15.07,51333.0,11.4827,11.4904,11.4827,11.4904,51333.0
2016-12-23 14:10:00,15.06,15.07,15.06,15.07,40024.0,11.4827,11.4904,11.4827,11.4904,40024.0
2016-12-23 14:15:00,15.06,15.07,15.06,15.07,49759.0,11.4827,11.4904,11.4827,11.4904,49759.0
2016-12-23 14:20:00,15.06,15.07,15.04,15.04,86001.0,11.4827,11.4904,11.4675,11.4675,86001.0
2016-12-23 14:25:00,15.04,15.05,15.03,15.03,43468.0,11.4675,11.4751,11.4599,11.4599,43468.0
2016-12-23 14:30:00,15.04,15.05,15.03,15.05,70123.0,11.4675,11.4751,11.4599,11.4751,70123.0
2016-12-23 14:35:00,15.05,15.05,15.04,15.05,31697.0,11.4751,11.4751,11.4675,11.4751,31697.0
2016-12-23 14:40:00,15.04,15.05,15.04,15.04,59647.0,11.4675,11.4751,11.4675,11.4675,59647.0
2016-12-23 14:45:00,15.04,15.05,15.03,15.04,30889.0,11.4675,11.4751,11.4599,11.4675,30889.0
2016-12-23 14:50:00,15.04,15.04,15.02,15.04,130585.0,11.4675,11.4675,11.4522,11.4675,130585.0
2016-12-23 14:55:00,15.04,15.04,15.02,15.03,58117.0,11.4675,11.4675,11.4522,11.4599,58117.0
2016-12-23 15:00:00,15.02,15.03,15.02,15.03,26007.0,11.4522,11.4599,11.4522,11.4599,26007.0
2016-12-23 15:05:00,15.02,15.03,15.02,15.03,90261.0,11.4522,11.4599,11.4522,11.4599,90261.0
2016-12-23 15:10:00,15.02,15.03,15.02,15.03,53521.0,11.4522,11.4599,11.4522,11.4599,53521.0
2016-12-23 15:15:00,15.03,15.03,15.02,15.03,28444.0,11.4599,11.4599,11.4522,11.4599,28444.0
2016-12-23 15:20:00,15.03,15.04,15.02,15.04,99393.0,11.4599,11.4675,11.4522,11.4675,99393.0
2016-12-23 15:25:00,15.04,15.06,15.03,15.05,281059.0,11.4675,11.4827,11.4599,11.4751,281059.0
2016-12-23 15:30:00,15.06,15.06,15.04,15.04,133787.0,11.4827,11.4827,11.4675,11.4675,133787.0
2016-12-23 15:35:00,15.05,15.05,15.04,15.05,70736.0,11.4751,11.4751,11.4675,11.4751,70736.0
2016-12-23 15:40:00,15.04,15.08,15.04,15.08,139605.0,11.4675,11.498,11.4675,11.498,139605.0
2016-12-23 15:45:00,15.08,15.08,15.06,15.08,129204.0,11.498,11.498,11.4827,11.498,129204.0
2016-12-23 15:50:00,15.08,15.09,15.07,15.09,202252.0,11.498,11.5056,11.4904,11.5056,202252.0
2016-12-23 15:55:00,15.09,15.11,15.08,15.09,681180.0,11.5056,11.5209,11.498,11.5056,681180.0
2016-12-27 09:30:00,15.14,15.18,15.13,15.15,187237.0,11.5437,11.5742,11.5361,11.5514,187237.0
2016-12-27 09:35:00,15.16,15.2,15.15,15.19,48204.0,11.559,11.5895,11.5514,11.5819,48204.0
2016-12-27 09:40:00,15.19,15.2,15.16,15.18,60408.0,11.5819,11.5895,11.559,11.5742,60408.0
2016-12-27 09:45:00,15.18,15.24,15.18,15.19,74682.0,11.5742,11.62,11.5742,11.5819,74682.0
2016-12-27 09:50:00,15.19,15.2,15.18,15.18,43872.0,11.5819,11.5895,11.5742,11.5742,43872.0
2016-12-27 09:55:00,15.18,15.2,15.18,15.19,48597.0,11.5742,11.5895,11.5742,11.5819,48597.0
2016-12-27 10:00:00,15.2,15.22,15.19,15.19,47707.0,11.5895,11.6047,11.5819,11.5819,47707.0
2016-12-27 10:05:00,15.19,15.24,15.19,15.23,34929.0,11.5819,11.62,11.5819,11.6124,34929.0
2016-12-27 10:10:00,15.24,15.24,15.2,15.2,22851.0,11.62,11.62,11.5895,11.5895,22851.0
2016-12-27 10:15:00,15.2,15.22,15.2,15.21,30061.0,11.5895,11.6047,11.5895,11.5971,30061.0
2016-12-27 10:20:00,15.2,15.24,15.19,15.23,126396.0,11.5895,11.62,11.5819,11.6124,126396.0
2016-12-27 10:25:00,15.23,15.23,15.21,15.23,29500.0,11.6124,11.6124,11.5971,11.6124,29500.0
2016-12-27 10:30:00,15.23,15.24,15.21,15.21,47235.0,11.6124,11.62,11.5971,11.5971,47235.0
2016-12-27 10:35:00,15.21,15.22,15.18,15.18,102546.0,11.5971,11.6047,11.5742,11.5742,102546.0
2016-12-27 10:40:00,15.18,15.19,15.18,15.19,19000.0,11.5742,11.5819,11.5742,11.5819,19000.0
2016-12-27 10:45:00,15.19,15.2,15.18,15.2,53459.0,11.5819,11.5895,11.5742,11.5895,53459.0
2016-12-27 10:50:00,15.2,15.2,15.19,15.19,21391.0,11.5895,11.5895,11.5819,11.5819,21391.0
2016-12-27 10:55:00,15.19,15.2,15.17,15.17,77101.0,11.5819,11.5895,11.5666,11.5666,77101.0
2016-12-27 11:00:00,15.18,15.19,15.17,15.19,24059.0,11.5742,11.5819,11.5666,11.5819,24059.0
2016-12-27 11:05:00,15.19,15.19,15.17,15.18,31473.0,11.5819,11.5819,11.5666,11.5742,31473.0
2016-12-27 11:10:00,15.17,15.19,15.17,15.19,41373.0,11.5666,11.5819,11.5666,11.5819,41373.0
2016-12-27 11:15:00,15.18,15.19,15.18,15.18,20546.0,11.5742,11.5819,11.5742,11.5742,20546.0
2016-12-27 11:20:00,15.18,15.19,15.18,15.19,23212.0,11.5742,11.5819,11.5742,11.5819,23212.0
2016-12-27 11:25:00,15.19,15.19,15.18,15.18,24495.0,11.5819,11.5819,11.5742,11.5742,24495.0
2016-12-27 11:30:00,15.19,15.19,15.18,15.19,34133.0,11.5819,11.5819,11.5742,11.5819,34133.0
2016-12-27 11:35:00,15.19,15.19,15.18,15.19,30665.0,11.5819,11.5819,11.5742,11.5819,30665.0
2016-12-27 11:40:00,15.19,15.19,15.18,15.19,44688.0,11.5819,11.5819,11.5742,11.5819,44688.0
2016-12-27 11:45:00,15.19,15.19,15.18,15.19,25269.0,11.5819,11.5819,11.5742,11.5819,25269.0
2016-12-27 11:50:00,15.18,15.19,15.18,15.19,31277.0,11.5742,11.5819,11.5742,11.5819,31277.0
2016-12-27 11:55:00,15.19,15.19,15.18,15.19,40390.0,11.5819,11.5819,11.5742,11.5819,40390.0
2016-12-27 12:00:00,15.19,15.19,15.18,15.19,24282.0,11.5819,11.5819,11.5742,11.5819,24282.0
2016-12-27 12:05:00,15.19,15.19,15.18,15.19,21873.0,11.5819,11.5819,11.5742,11.5819,21873.0
2016-12-27 12:10:00,15.19,15.19,15.16,15.17,109191.0,11.5819,11.5819,11.559,11.5666,109191.0
2016-12-27 12:15:00,15.16,15.17,15.16,15.17,20271.0,11.559,11.5666,11.559,11.5666,20271.0
2016-12-27 12:20:00,15.17,15.18,15.16,15.17,57247.0,11.5666,11.5742,11.559,11.5666,57247.0
2016-12-27 12:25:00,15.17,15.18,15.17,15.18,21253.0,11.5666,11.5742,11.5666,11.5742,21253.0
2016-12-27 12:30:00,15.18,15.18,15.17,15.18,23085.0,11.5742,11.5742,11.5666,11.5742,23085.0
2016-12-27 12:35:00,15.18,15.18,15.17,15.18,11260.0,11.5742,11.5742,11.5666,11.5742,11260.0
2016-12-27 12:40:00,15.18,15.18,15.17,15.18,19722.0,11.5742,11.5742,11.5666,11.5742,19722.0
2016-12-27 12:45:00,15.18,15.18,15.16,15.16,58055.0,11.5742,11.5742,11.559,11.559,58055.0
2016-12-27 12:50:00,15.16,15.19,15.14,15.16,212213.0,11.559,11.5819,11.5437,11.559,212213.0
2016-12-27 12:55:00,15.16,15.17,15.15,15.17,67120.0,11.559,11.5666,11.5514,11.5666,67120.0
2016-12-27 13:00:00,15.17,15.17,15.16,15.17,15491.0,11.5666,11.5666,11.559,11.5666,15491.0
2016-12-27 13:05:00,15.17,15.19,15.16,15.19,69358.0,11.5666,11.5819,11.559,11.5819,69358.0
2016-12-27 13:10:00,15.19,15.19,15.18,15.19,5828.0,11.5819,11.5819,11.5742,11.5819,5828.0
2016-12-27 13:15:00,15.19,15.19,15.18,15.19,7745.0,11.5819,11.5819,11.5742,11.5819,7745.0
2016-12-27 13:20:00,15.19,15.19,15.18,15.19,9789.0,11.5819,11.5819,11.5742,11.5819,9789.0
2016-12-27 13:25:00,15.19,15.2,15.18,15.19,48796.0,11.5819,11.5895,11.5742,11.5819,48796.0
2016-12-27 13:30:00,15.19,15.2,15.18,15.18,39369.0,11.5819,11.5895,11.5742,11.5742,39369.0
2016-12-27 13:35:00,15.19,15.19,15.18,15.19,33022.0,11.5819,11.5819,11.5742,11.5819,33022.0
2016-12-27 13:40:00,15.18,15.19,15.17,15.18,44958.0,11.5742,11.5819,11.5666,11.5742,44958.0
2016-12-27 13:45:00,15.18,15.18,15.17,15.18,21796.0,11.5742,11.5742,11.5666,11.5742,21796.0
2016-12-27 13:50:00,15.17,15.18,15.17,15.18,24975.0,11.5666,11.5742,11.5666,11.5742,24975.0
2016-12-27 13:55:00,15.18,15.18,15.17,15.18,23047.0,11.5742,11.5742,11.5666,11.5742,23047.0
2016-12-27 14:00:00,15.18,15.18,15.17,15.17,36182.0,11.5742,11.5742,11.5666,11.5666,36182.0
2016-12-27 14:05:00,15.17,15.18,15.17,15.18,37985.0,11.5666,11.5742,11.5666,11.5742,37985.0
2016-12-27 14:10:00,15.18,15.19,15.17,15.19,29200.0,11.5742,11.5819,11.5666,11.5819,29200.0
2016-12-27 14:15:00,15.19,15.21,15.18,15.2,50314.0,11.5819,11.5971,11.5742,11.5895,50314.0
2016-12-27 14:20:00,15.21,15.21,15.2,15.21,10160.0,11.5971,11.5971,11.5895,11.5971,10160.0
2016-12-27 14:25:00,15.21,15.21,15.2,15.2,19039.0,11.5971,11.5971,11.5895,11.5895,19039.0
2016-12-27 14:30:00,15.21,15.21,15.2,15.21,20804.0,11.5971,11.5971,11.5895,11.5971,20804.0
2016-12-27 14:35:00,15.21,15.21,15.2,15.2,17153.0,11.5971,11.5971,11.5895,11.5895,17153.0
2016-12-27 14:40:00,15.2,15.21,15.2,15.21,32214.0,11.5895,11.5971,11.5895,11.5971,32214.0
2016-12-27 14:45:00,15.21,15.21,15.2,15.21,16220.0,11.5971,11.5971,11.5895,11.5971,16220.0
2016-12-27 14:50:00,15.21,15.21,15.2,15.21,24124.0,11.5971,11.5971,11.5895,11.5971,24124.0
2016-12-27 14:55:00,15.21,15.22,15.2,15.21,44886.0,11.5971,11.6047,11.5895,11.5971,44886.0
2016-12-27 15:00:00,15.22,15.22,15.21,15.22,39570.0,11.6047,11.6047,11.5971,11.6047,39570.0
2016-12-27 15:05:00,15.21,15.22,15.21,15.22,27792.0,11.5971,11.6047,11.5971,11.6047,27792.0
2016-12-27 15:10:00,15.22,15.23,15.21,15.23,48965.0,11.6047,11.6124,11.5971,11.6124,48965.0
2016-12-27 15:15:00,15.23,15.23,15.22,15.23,39508.0,11.6124,11.6124,11.6047,11.6124,39508.0
2016-12-27 15:20:00,15.23,15.23,15.22,15.23,42285.0,11.6124,11.6124,11.6047,11.6124,42285.0
2016-12-27 15:25:00,15.23,15.23,15.22,15.22,48221.0,11.6124,11.6124,11.6047,11.6047,48221.0
2016-12-27 15:30:00,15.23,15.23,15.21,15.21,73858.0,11.6124,11.6124,11.5971,11.5971,73858.0
2016-12-27 15:35:00,15.21,15.22,15.21,15.21,49885.0,11.5971,11.6047,11.5971,11.5971,49885.0
2016-12-27 15:40:00,15.21,15.22,15.21,15.21,102533.0,11.5971,11.6047,11.5971,11.5971,102533.0
2016-12-27 15:45:00,15.21,15.23,15.2,15.2,267074.0,11.5971,11.6124,11.5895,11.5895,267074.0
2016-12-27 15:50:00,15.2,15.21,15.2,15.21,58391.0,11.5895,11.5971,11.5895,11.5971,58391.0
2016-12-27 15:55:00,15.2,15.21,15.2,15.21,237076.0,11.5895,11.5971,11.5895,11.5971,237076.0
2016-12-28 09:30:00,15.18,15.31,15.18,15.29,167305.0,11.5742,11.6733,11.5742,11.6581,167305.0
2016-12-28 09:35:00,15.28,15.31,15.26,15.28,85661.0,11.6505,11.6733,11.6352,11.6505,85661.0
2016-12-28 09:40:00,15.28,15.28,15.22,15.25,105902.0,11.6505,11.6505,11.6047,11.6276,105902.0
2016-12-28 09:45:00,15.26,15.27,15.25,15.27,44887.0,11.6352,11.6429,11.6276,11.6429,44887.0
2016-12-28 09:50:00,15.26,15.26,15.21,15.23,67237.0,11.6352,11.6352,11.5971,11.6124,67237.0
2016-12-28 09:55:00,15.22,15.24,15.19,15.2,55843.0,11.6047,11.62,11.5819,11.5895,55843.0
2016-12-28 10:00:00,15.21,15.21,15.14,15.16,90838.0,11.5971,11.5971,11.5437,11.559,90838.0
2016-12-28 10:05:00,15.17,15.18,15.15,15.15,28437.0,11.5666,11.5742,11.5514,11.5514,28437.0
2016-12-28 10:10:00,15.15,15.17,15.12,15.15,48403.0,11.5514,11.5666,11.5285,11.5514,48403.0
2016-12-28 10:15:00,15.15,15.17,15.13,15.13,31523.0,11.5514,11.5666,11.5361,11.5361,31523.0
2016-12-28 10:20:00,15.14,15.14,15.1,15.12,32373.0,11.5437,11.5437,11.5132,11.5285,32373.0
2016-12-28 10:25:00,15.12,15.12,15.09,15.11,32237.0,11.5285,11.5285,11.5056,11.5209,32237.0
2016-12-28 10:30:00,15.11,15.12,15.09,15.1,51142.0,11.5209,11.5285,11.5056,11.5132,51142.0
2016-12-28 10:35:00,15.1,15.1,15.08,15.1,59822.0,11.5132,11.5132,11.498,11.5132,59822.0
2016-12-28 10:40:00,15.09,15.12,15.06,15.07,109566.0,11.5056,11.5285,11.4827,11.4904,109566.0
2016-12-28 10:45:00,15.07,15.09,15.07,15.08,53901.0,11.4904,11.5056,11.4904,11.498,53901.0
2016-12-28 10:50:00,15.08,15.08,15.07,15.08,11012.0,11.498,11.498,11.4904,11.498,11012.0
2016-12-28 10:55:00,15.07,15.08,15.07,15.08,16427.0,11.4904,11.498,11.4904,11.498,16427.0
2016-12-28 11:00:00,15.08,15.09,15.07,15.08,80016.0,11.498,11.5056,11.4904,11.498,80016.0
2016-12-28 11:05:00,15.08,15.08,15.04,15.06,126901.0,11.498,11.498,11.4675,11.4827,126901.0
2016-12-28 11:10:00,15.06,15.07,15.04,15.04,101434.0,11.4827,11.4904,11.4675,11.4675,101434.0
2016-12-28 11:15:00,15.04,15.05,15.04,15.04,23832.0,11.4675,11.4751,11.4675,11.4675,23832.0
2016-12-28 11:20:00,15.05,15.07,15.04,15.07,60424.0,11.4751,11.4904,11.4675,11.4904,60424.0
2016-12-28 11:25:00,15.07,15.07,15.06,15.07,17646.0,11.4904,11.4904,11.4827,11.4904,17646.0
2016-12-28 11:30:00,15.07,15.07,15.06,15.07,19008.0,11.4904,11.4904,11.4827,11.4904,19008.0
2016-12-28 11:35:00,15.07,15.07,15.06,15.07,18664.0,11.4904,11.4904,11.4827,11.4904,18664.0
2016-12-28 11:40:00,15.07,15.07,15.06,15.07,17266.0,11.4904,11.4904,11.4827,11.4904,17266.0
2016-12-28 11:45:00,15.07,15.07,15.06,15.07,5510.0,11.4904,11.4904,11.4827,11.4904,5510.0
2016-12-28 11:50:00,15.07,15.07,15.06,15.07,22366.0,11.4904,11.4904,11.4827,11.4904,22366.0
2016-12-28 11:55:00,15.07,15.07,15.02,15.02,104270.0,11.4904,11.4904,11.4522,11.4522,104270.0
2016-12-28 12:00:00,15.02,15.03,15.01,15.01,18630.0,11.4522,11.4599,11.4446,11.4446,18630.0
2016-12-28 12:05:00,15.01,15.03,15.01,15.02,46165.0,11.4446,11.4599,11.4446,11.4522,46165.0
2016-12-28 12:10:00,15.01,15.02,15.0,15.0,41653.0,11.4446,11.4522,11.437,11.437,41653.0
2016-12-28 12:15:00,15.01,15.01,15.0,15.01,8731.0,11.4446,11.4446,11.437,11.4446,8731.0
2016-12-28 12:20:00,15.01,15.01,15.0,15.01,47495.0,11.4446,11.4446,11.437,11.4446,47495.0
2016-12-28 12:25:00,15.0,15.02,15.0,15.02,58867.0,11.437,11.4522,11.437,11.4522,58867.0
2016-12-28 12:30:00,15.02,15.02,14.98,14.99,65035.0,11.4522,11.4522,11.4217,11.4294,65035.0
2016-12-28 12:35:00,14.98,14.99,14.97,14.99,37825.0,11.4217,11.4294,11.4141,11.4294,37825.0
2016-12-28 12:40:00,14.99,14.99,14.96,14.97,86685.0,11.4294,11.4294,11.4065,11.4141,86685.0
2016-12-28 12:45:00,14.97,14.99,14.96,14.99,33816.0,11.4141,11.4294,11.4065,11.4294,33816.0
2016-12-28 12:50:00,14.98,15.0,14.98,14.99,31773.0,11.4217,11.437,11.4217,11.4294,31773.0
2016-12-28 12:55:00,14.99,15.0,14.98,14.99,23394.0,11.4294,11.437,11.4217,11.4294,23394.0
2016-12-28 13:00:00,14.99,14.99,14.96,14.98,58141.0,11.4294,11.4294,11.4065,11.4217,58141.0
2016-12-28 13:05:00,14.98,14.99,14.97,14.99,13372.0,11.4217,11.4294,11.4141,11.4294,13372.0
2016-12-28 13:10:00,14.99,14.99,14.98,14.99,19060.0,11.4294,11.4294,11.4217,11.4294,19060.0
2016-12-28 13:15:00,14.98,14.99,14.98,14.98,15403.0,11.4217,11.4294,11.4217,11.4217,15403.0
2016-12-28 13:20:00,14.98,15.0,14.98,14.99,36102.0,11.4217,11.437,11.4217,11.4294,36102.0
2016-12-28 13:25:00,14.99,15.0,14.98,14.99,27955.0,11.4294,11.437,11.4217,11.4294,27955.0
2016-12-28 13:30:00,14.98,14.99,14.96,14.96,53299.0,11.4217,11.4294,11.4065,11.4065,53299.0
2016-12-28 13:35:00,14.96,14.98,14.96,14.97,24828.0,11.4065,11.4217,11.4065,11.4141,24828.0
2016-12-28 13:40:00,14.98,14.98,14.96,14.97,39718.0,11.4217,11.4217,11.4065,11.4141,39718.0
2016-12-28 13:45:00,14.97,14.98,14.96,14.96,34001.0,11.4141,11.4217,11.4065,11.4065,34001.0
2016-12-28 13:50:00,14.96,14.98,14.96,14.96,87419.0,11.4065,11.4217,11.4065,11.4065,87419.0
2016-12-28 13:55:00,14.96,14.98,14.96,14.98,61786.0,11.4065,11.4217,11.4065,11.4217,61786.0
2016-12-28 14:00:00,14.98,15.0,14.97,14.99,35674.0,11.4217,11.437,11.4141,11.4294,35674.0
2016-12-28 14:05:00,14.98,14.99,14.97,14.97,55275.0,11.4217,11.4294,11.4141,11.4141,55275.0
2016-12-28 14:10:00,14.98,14.98,14.96,14.96,66032.0,11.4217,11.4217,11.4065,11.4065,66032.0
2016-12-28 14:15:00,14.96,14.97,14.94,14.94,66020.0,11.4065,11.4141,11.3912,11.3912,66020.0
2016-12-28 14:20:00,14.95,14.95,14.93,14.95,33882.0,11.3989,11.3989,11.3836,11.3989,33882.0
2016-12-28 14:25:00,14.95,14.95,14.94,14.95,31827.0,11.3989,11.3989,11.3912,11.3989,31827.0
2016-12-28 14:30:00,14.95,14.95,14.94,14.94,27466.0,11.3989,11.3989,11.3912,11.3912,27466.0
2016-12-28 14:35:00,14.95,14.95,14.94,14.95,19377.0,11.3989,11.3989,11.3912,11.3989,19377.0
2016-12-28 14:40:00,14.95,14.95,14.94,14.95,17225.0,11.3989,11.3989,11.3912,11.3989,17225.0
2016-12-28 14:45:00,14.95,14.95,14.94,14.94,11849.0,11.3989,11.3989,11.3912,11.3912,11849.0
2016-12-28 14:50:00,14.94,14.95,14.93,14.94,68299.0,11.3912,11.3989,11.3836,11.3912,68299.0
2016-12-28 14:55:00,14.94,14.94,14.93,14.94,34296.0,11.3912,11.3912,11.3836,11.3912,34296.0
2016-12-28 15:00:00,14.94,14.95,14.93,14.95,54250.0,11.3912,11.3989,11.3836,11.3989,54250.0
2016-12-28 15:05:00,14.95,14.95,14.94,14.95,28160.0,11.3989,11.3989,11.3912,11.3989,28160.0
2016-12-28 15:10:00,14.94,14.95,14.94,14.95,40814.0,11.3912,11.3989,11.3912,11.3989,40814.0
2016-12-28 15:15:00,14.95,14.95,14.93,14.93,56906.0,11.3989,11.3989,11.3836,11.3836,56906.0
2016-12-28 15:20:00,14.94,14.97,14.93,14.97,80506.0,11.3912,11.4141,11.3836,11.4141,80506.0
2016-12-28 15:25:00,14.97,14.98,14.96,14.97,62191.0,11.4141,11.4217,11.4065,11.4141,62191.0
2016-12-28 15:30:00,14.97,14.98,14.96,14.98,102338.0,11.4141,11.4217,11.4065,11.4217,102338.0
2016-12-28 15:35:00,14.98,14.98,14.95,14.96,85740.0,11.4217,11.4217,11.3989,11.4065,85740.0
2016-12-28 15:40:00,14.95,14.96,14.94,14.95,106963.0,11.3989,11.4065,11.3912,11.3989,106963.0
2016-12-28 15:45:00,14.94,14.97,14.94,14.96,119791.0,11.3912,11.4141,11.3912,11.4065,119791.0
2016-12-28 15:50:00,14.97,14.98,14.95,14.96,177356.0,11.4141,11.4217,11.3989,11.4065,177356.0
2016-12-28 15:55:00,14.96,14.97,14.94,14.95,409867.0,11.4065,11.4141,11.3912,11.3989,409867.0
2016-12-29 09:30:00,14.93,15.04,14.92,15.04,192567.0,11.3836,11.4675,11.376,11.4675,192567.0
2016-12-29 09:35:00,15.04,15.04,14.96,14.96,83211.0,11.4675,11.4675,11.4065,11.4065,83211.0
2016-12-29 09:40:00,14.97,14.98,14.93,14.95,62687.0,11.4141,11.4217,11.3836,11.3989,62687.0
2016-12-29 09:45:00,14.96,14.97,14.89,14.9,153402.0,11.4065,11.4141,11.3531,11.3607,153402.0
2016-12-29 09:50:00,14.91,14.92,14.87,14.89,63956.0,11.3684,11.376,11.3379,11.3531,63956.0
2016-12-29 09:55:00,14.89,14.94,14.88,14.93,78340.0,11.3531,11.3912,11.3455,11.3836,78340.0
2016-12-29 10:00:00,14.93,14.95,14.92,14.95,143294.0,11.3836,11.3989,11.376,11.3989,143294.0
2016-12-29 10:05:00,14.94,14.96,14.92,14.96,75165.0,11.3912,11.4065,11.376,11.4065,75165.0
2016-12-29 10:10:00,14.95,14.98,14.94,14.97,31656.0,11.3989,11.4217,11.3912,11.4141,31656.0
2016-12-29 10:15:00,14.98,14.99,14.97,14.98,58722.0,11.4217,11.4294,11.4141,11.4217,58722.0
2016-12-29 10:20:00,14.98,14.99,14.96,14.98,59723.0,11.4217,11.4294,11.4065,11.4217,59723.0
2016-12-29 10:25:00,14.98,15.01,14.98,15.0,56011.0,11.4217,11.4446,11.4217,11.437,56011.0
2016-12-29 10:30:00,14.99,15.0,14.98,15.0,29453.0,11.4294,11.437,11.4217,11.437,29453.0
2016-12-29 10:35:00,15.0,15.0,14.95,14.96,62767.0,11.437,11.437,11.3989,11.4065,62767.0
2016-12-29 10:40:00,14.96,14.97,14.93,14.95,63621.0,11.4065,11.4141,11.3836,11.3989,63621.0
2016-12-29 10:45:00,14.95,14.97,14.94,14.96,63547.0,11.3989,11.4141,11.3912,11.4065,63547.0
2016-12-29 10:50:00,14.95,14.96,14.92,14.93,48429.0,11.3989,11.4065,11.376,11.3836,48429.0
2016-12-29 10:55:00,14.93,14.94,14.93,14.93,23878.0,11.3836,11.3912,11.3836,11.3836,23878.0
2016-12-29 11:00:00,14.94,14.94,14.91,14.92,71592.0,11.3912,11.3912,11.3684,11.376,71592.0
2016-12-29 11:05:00,14.92,14.92,14.9,14.92,68055.0,11.376,11.376,11.3607,11.376,68055.0
2016-12-29 11:10:00,14.92,14.93,14.91,14.92,40536.0,11.376,11.3836,11.3684,11.376,40536.0
2016-12-29 11:15:00,14.93,14.94,14.92,14.94,51488.0,11.3836,11.3912,11.376,11.3912,51488.0
2016-12-29 11:20:00,14.94,14.96,14.93,14.96,74428.0,11.3912,11.4065,11.3836,11.4065,74428.0
2016-12-29 11:25:00,14.96,14.97,14.94,14.95,40367.0,11.4065,11.4141,11.3912,11.3989,40367.0
2016-12-29 11:30:00,14.95,14.97,14.94,14.97,49548.0,11.3989,11.4141,11.3912,11.4141,49548.0
2016-12-29 11:35:00,14.97,14.98,14.95,14.96,50138.0,11.4141,11.4217,11.3989,11.4065,50138.0
2016-12-29 11:40:00,14.96,14.96,14.94,14.96,30307.0,11.4065,11.4065,11.3912,11.4065,30307.0
2016-12-29 11:45:00,14.96,14.96,14.94,14.95,32550.0,11.4065,11.4065,11.3912,11.3989,32550.0
2016-12-29 11:50:00,14.95,14.95,14.9,14.91,83609.0,11.3989,11.3989,11.3607,11.3684,83609.0
2016-12-29 11:55:00,14.92,14.92,14.9,14.91,31237.0,11.376,11.376,11.3607,11.3684,31237.0
2016-12-29 12:00:00,14.92,14.94,14.91,14.92,32662.0,11.376,11.3912,11.3684,11.376,32662.0
2016-12-29 12:05:00,14.92,14.93,14.9,14.9,48789.0,11.376,11.3836,11.3607,11.3607,48789.0
2016-12-29 12:10:00,14.9,14.92,14.89,14.92,51055.0,11.3607,11.376,11.3531,11.376,51055.0
2016-12-29 12:15:00,14.92,14.92,14.89,14.91,56549.0,11.376,11.376,11.3531,11.3684,56549.0
2016-12-29 12:20:00,14.91,14.94,14.9,14.94,31035.0,11.3684,11.3912,11.3607,11.3912,31035.0
2016-12-29 12:25:00,14.94,14.95,14.92,14.95,24469.0,11.3912,11.3989,11.376,11.3989,24469.0
2016-12-29 12:30:00,14.95,14.95,14.92,14.92,20465.0,11.3989,11.3989,11.376,11.376,20465.0
2016-12-29 12:35:00,14.92,14.93,14.92,14.93,17891.0,11.376,11.3836,11.376,11.3836,17891.0
2016-12-29 12:40:00,14.93,14.93,14.92,14.93,13657.0,11.3836,11.3836,11.376,11.3836,13657.0
2016-12-29 12:45:00,14.93,14.94,14.92,14.94,111450.0,11.3836,11.3912,11.376,11.3912,111450.0
2016-12-29 12:50:00,14.94,14.96,14.93,14.95,45795.0,11.3912,11.4065,11.3836,11.3989,45795.0
2016-12-29 12:55:00,14.95,14.96,14.92,14.92,41702.0,11.3989,11.4065,11.376,11.376,41702.0
2016-12-29 13:00:00,14.93,14.94,14.92,14.94,36665.0,11.3836,11.3912,11.376,11.3912,36665.0
2016-12-29 13:05:00,14.94,14.94,14.93,14.94,13322.0,11.3912,11.3912,11.3836,11.3912,13322.0
2016-12-29 13:10:00,14.94,14.95,14.93,14.94,37599.0,11.3912,11.3989,11.3836,11.3912,37599.0
2016-12-29 13:15:00,14.94,14.95,14.93,14.94,29811.0,11.3912,11.3989,11.3836,11.3912,29811.0
2016-12-29 13:20:00,14.94,14.94,14.93,14.94,18981.0,11.3912,11.3912,11.3836,11.3912,18981.0
2016-12-29 13:25:00,14.94,14.95,14.93,14.95,23789.0,11.3912,11.3989,11.3836,11.3989,23789.0
2016-12-29 13:30:00,14.94,14.94,14.92,14.93,41573.0,11.3912,11.3912,11.376,11.3836,41573.0
2016-12-29 13:35:00,14.93,14.94,14.92,14.94,35094.0,11.3836,11.3912,11.376,11.3912,35094.0
2016-12-29 13:40:00,14.94,14.94,14.91,14.92,65473.0,11.3912,11.3912,11.3684,11.376,65473.0
2016-12-29 13:45:00,14.92,14.92,14.91,14.92,25823.0,11.376,11.376,11.3684,11.376,25823.0
2016-12-29 13:50:00,14.92,14.94,14.91,14.94,34776.0,11.376,11.3912,11.3684,11.3912,34776.0
2016-12-29 13:55:00,14.94,14.95,14.91,14.94,56603.0,11.3912,11.3989,11.3684,11.3912,56603.0
2016-12-29 14:00:00,14.95,14.98,14.93,14.98,33388.0,11.3989,11.4217,11.3836,11.4217,33388.0
2016-12-29 14:05:00,14.98,14.98,14.97,14.98,28544.0,11.4217,11.4217,11.4141,11.4217,28544.0
2016-12-29 14:10:00,14.98,14.98,14.96,14.97,34433.0,11.4217,11.4217,11.4065,11.4141,34433.0
2016-12-29 14:15:00,14.97,14.98,14.96,14.98,24998.0,11.4141,11.4217,11.4065,11.4217,24998.0
2016-12-29 14:20:00,14.98,15.0,14.97,14.99,52851.0,11.4217,11.437,11.4141,11.4294,52851.0
2016-12-29 14:25:00,14.98,14.99,14.96,14.96,38560.0,11.4217,11.4294,11.4065,11.4065,38560.0
2016-12-29 14:30:00,14.96,14.97,14.94,14.94,34982.0,11.4065,11.4141,11.3912,11.3912,34982.0
2016-12-29 14:35:00,14.94,14.96,14.94,14.95,33565.0,11.3912,11.4065,11.3912,11.3989,33565.0
2016-12-29 14:40:00,14.95,14.96,14.94,14.95,53613.0,11.3989,11.4065,11.3912,11.3989,53613.0
2016-12-29 14:45:00,14.96,14.96,14.94,14.94,45416.0,11.4065,11.4065,11.3912,11.3912,45416.0
2016-12-29 14:50:00,14.94,14.95,14.94,14.95,23157.0,11.3912,11.3989,11.3912,11.3989,23157.0
2016-12-29 14:55:00,14.95,14.95,14.94,14.95,26183.0,11.3989,11.3989,11.3912,11.3989,26183.0
2016-12-29 15:00:00,14.94,14.94,14.93,14.94,68980.0,11.3912,11.3912,11.3836,11.3912,68980.0
2016-12-29 15:05:00,14.93,14.94,14.93,14.93,26034.0,11.3836,11.3912,11.3836,11.3836,26034.0
2016-12-29 15:10:00,14.93,14.94,14.92,14.92,38743.0,11.3836,11.3912,11.376,11.376,38743.0
2016-12-29 15:15:00,14.92,14.94,14.92,14.93,52867.0,11.376,11.3912,11.376,11.3836,52867.0
2016-12-29 15:20:00,14.93,14.95,14.93,14.94,97413.0,11.3836,11.3989,11.3836,11.3912,97413.0
2016-12-29 15:25:00,14.95,14.95,14.94,14.95,19289.0,11.3989,11.3989,11.3912,11.3989,19289.0
2016-12-29 15:30:00,14.94,14.96,14.94,14.94,91681.0,11.3912,11.4065,11.3912,11.3912,91681.0
2016-12-29 15:35:00,14.95,14.95,14.94,14.95,84997.0,11.3989,11.3989,11.3912,11.3989,84997.0
2016-12-29 15:40:00,14.95,14.95,14.94,14.95,77910.0,11.3989,11.3989,11.3912,11.3989,77910.0
2016-12-29 15:45:00,14.94,14.96,14.92,14.92,174405.0,11.3912,11.4065,11.376,11.376,174405.0
2016-12-29 15:50:00,14.92,14.94,14.92,14.93,114387.0,11.376,11.3912,11.376,11.3836,114387.0
2016-12-29 15:55:00,14.93,14.94,14.93,14.94,294958.0,11.3836,11.3912,11.3836,11.3912,294958.0
2016-12-30 09:30:00,15.0,15.05,14.99,15.01,280507.0,11.437,11.4751,11.4294,11.4446,280507.0
2016-12-30 09:35:00,15.0,15.06,15.0,15.04,255740.0,11.437,11.4827,11.437,11.4675,255740.0
2016-12-30 09:40:00,15.03,15.1,15.02,15.07,196332.0,11.4599,11.5132,11.4522,11.4904,196332.0
2016-12-30 09:45:00,15.07,15.1,15.07,15.07,122395.0,11.4904,11.5132,11.4904,11.4904,122395.0
2016-12-30 09:50:00,15.07,15.07,15.04,15.04,127086.0,11.4904,11.4904,11.4675,11.4675,127086.0
2016-12-30 09:55:00,15.04,15.05,15.0,15.01,280281.0,11.4675,11.4751,11.437,11.4446,280281.0
2016-12-30 10:00:00,15.0,15.02,15.0,15.01,185655.0,11.437,11.4522,11.437,11.4446,185655.0
2016-12-30 10:05:00,15.0,15.03,15.0,15.01,121443.0,11.437,11.4599,11.437,11.4446,121443.0
2016-12-30 10:10:00,15.01,15.04,15.01,15.03,301061.0,11.4446,11.4675,11.4446,11.4599,301061.0
2016-12-30 10:15:00,15.03,15.03,15.01,15.02,20257.0,11.4599,11.4599,11.4446,11.4522,20257.0
2016-12-30 10:20:00,15.02,15.03,15.0,15.0,89839.0,11.4522,11.4599,11.437,11.437,89839.0
2016-12-30 10:25:00,15.01,15.02,15.0,15.01,89395.0,11.4446,11.4522,11.437,11.4446,89395.0
2016-12-30 10:30:00,15.01,15.03,14.99,14.99,129436.0,11.4446,11.4599,11.4294,11.4294,129436.0
2016-12-30 10:35:00,14.99,15.01,14.99,15.0,76462.0,11.4294,11.4446,11.4294,11.437,76462.0
2016-12-30 10:40:00,15.0,15.0,14.96,14.98,135947.0,11.437,11.437,11.4065,11.4217,135947.0
2016-12-30 10:45:00,14.97,15.01,14.97,14.98,157556.0,11.4141,11.4446,11.4141,11.4217,157556.0
2016-12-30 10:50:00,14.98,15.01,14.98,15.0,92782.0,11.4217,11.4446,11.4217,11.437,92782.0
2016-12-30 10:55:00,15.0,15.01,14.99,15.0,33960.0,11.437,11.4446,11.4294,11.437,33960.0
2016-12-30 11:00:00,14.99,15.02,14.99,15.02,85641.0,11.4294,11.4522,11.4294,11.4522,85641.0
2016-12-30 11:05:00,15.01,15.02,15.0,15.01,31770.0,11.4446,11.4522,11.437,11.4446,31770.0
2016-12-30 11:10:00,15.01,15.01,14.99,14.99,33125.0,11.4446,11.4446,11.4294,11.4294,33125.0
2016-12-30 11:15:00,15.0,15.01,14.99,14.99,59831.0,11.437,11.4446,11.4294,11.4294,59831.0
2016-12-30 11:20:00,14.99,15.0,14.98,14.99,42374.0,11.4294,11.437,11.4217,11.4294,42374.0
2016-12-30 11:25:00,14.99,15.01,14.98,15.01,71340.0,11.4294,11.4446,11.4217,11.4446,71340.0
2016-12-30 11:30:00,15.01,15.02,15.0,15.01,44978.0,11.4446,11.4522,11.437,11.4446,44978.0
2016-12-30 11:35:00,15.0,15.01,14.99,14.99,23602.0,11.437,11.4446,11.4294,11.4294,23602.0
2016-12-30 11:40:00,14.99,15.02,14.99,15.01,32247.0,11.4294,11.4522,11.4294,11.4446,32247.0
2016-12-30 11:45:00,15.0,15.01,15.0,15.0,30842.0,11.437,11.4446,11.437,11.437,30842.0
2016-12-30 11:50:00,15.0,15.01,14.99,15.0,53423.0,11.437,11.4446,11.4294,11.437,53423.0
2016-12-30 11:55:00,15.0,15.0,14.99,15.0,10868.0,11.437,11.437,11.4294,11.437,10868.0
2016-12-30 12:00:00,14.99,15.0,14.96,14.96,113454.0,11.4294,11.437,11.4065,11.4065,113454.0
2016-12-30 12:05:00,14.96,14.98,14.96,14.98,26298.0,11.4065,11.4217,11.4065,11.4217,26298.0
2016-12-30 12:10:00,14.98,14.99,14.97,14.98,24780.0,11.4217,11.4294,11.4141,11.4217,24780.0
2016-12-30 12:15:00,14.98,14.99,14.96,14.97,47380.0,11.4217,11.4294,11.4065,11.4141,47380.0
2016-12-30 12:20:00,14.97,14.98,14.96,14.96,51840.0,11.4141,11.4217,11.4065,11.4065,51840.0
2016-12-30 12:25:00,14.96,14.97,14.96,14.96,57850.0,11.4065,11.4141,11.4065,11.4065,57850.0
2016-12-30 12:30:00,14.96,14.97,14.95,14.95,41732.0,11.4065,11.4141,11.3989,11.3989,41732.0
2016-12-30 12:35:00,14.96,14.96,14.93,14.95,185985.0,11.4065,11.4065,11.3836,11.3989,185985.0
2016-12-30 12:40:00,14.95,14.99,14.95,14.96,379330.0,11.3989,11.4294,11.3989,11.4065,379330.0
2016-12-30 12:45:00,14.96,14.97,14.94,14.95,74349.0,11.4065,11.4141,11.3912,11.3989,74349.0
2016-12-30 12:50:00,14.95,14.95,14.92,14.94,77449.0,11.3989,11.3989,11.376,11.3912,77449.0
2016-12-30 12:55:00,14.94,14.94,14.92,14.93,37900.0,11.3912,11.3912,11.376,11.3836,37900.0
2016-12-30 13:00:00,14.94,14.94,14.93,14.93,27276.0,11.3912,11.3912,11.3836,11.3836,27276.0
2016-12-30 13:05:00,14.94,14.95,14.92,14.92,74519.0,11.3912,11.3989,11.376,11.376,74519.0
2016-12-30 13:10:00,14.92,14.93,14.92,14.93,15953.0,11.376,11.3836,11.376,11.3836,15953.0
2016-12-30 13:15:00,14.92,14.93,14.92,14.92,19449.0,11.376,11.3836,11.376,11.376,19449.0
2016-12-30 13:20:00,14.92,14.93,14.91,14.92,64204.0,11.376,11.3836,11.3684,11.376,64204.0
2016-12-30 13:25:00,14.92,14.92,14.89,14.9,48145.0,11.376,11.376,11.3531,11.3607,48145.0
2016-12-30 13:30:00,14.89,14.9,14.89,14.89,22755.0,11.3531,11.3607,11.3531,11.3531,22755.0
2016-12-30 13:35:00,14.89,14.9,14.89,14.89,44795.0,11.3531,11.3607,11.3531,11.3531,44795.0
2016-12-30 13:40:00,14.9,14.9,14.88,14.88,56741.0,11.3607,11.3607,11.3455,11.3455,56741.0
2016-12-30 13:45:00,14.88,14.89,14.87,14.87,22230.0,11.3455,11.3531,11.3379,11.3379,22230.0
2016-12-30 13:50:00,14.87,14.9,14.87,14.88,51261.0,11.3379,11.3607,11.3379,11.3455,51261.0
2016-12-30 13:55:00,14.89,14.89,14.87,14.88,21085.0,11.3531,11.3531,11.3379,11.3455,21085.0
2016-12-30 14:00:00,14.88,14.88,14.86,14.86,22077.0,11.3455,11.3455,11.3302,11.3302,22077.0
2016-12-30 14:05:00,14.86,14.87,14.84,14.84,50107.0,11.3302,11.3379,11.315,11.315,50107.0
2016-12-30 14:10:00,14.84,14.85,14.83,14.85,44243.0,11.315,11.3226,11.3074,11.3226,44243.0
2016-12-30 14:15:00,14.85,14.86,14.84,14.84,38370.0,11.3226,11.3302,11.315,11.315,38370.0
2016-12-30 14:20:00,14.84,14.85,14.81,14.83,59325.0,11.315,11.3226,11.2921,11.3074,59325.0
2016-12-30 14:25:00,14.83,14.83,14.8,14.81,46132.0,11.3074,11.3074,11.2845,11.2921,46132.0
2016-12-30 14:30:00,14.81,14.83,14.8,14.82,39720.0,11.2921,11.3074,11.2845,11.2997,39720.0
2016-12-30 14:35:00,14.82,14.84,14.82,14.84,53736.0,11.2997,11.315,11.2997,11.315,53736.0
2016-12-30 14:40:00,14.84,14.84,14.83,14.83,33574.0,11.315,11.315,11.3074,11.3074,33574.0
2016-12-30 14:45:00,14.84,14.84,14.81,14.82,43584.0,11.315,11.315,11.2921,11.2997,43584.0
2016-12-30 14:50:00,14.81,14.82,14.8,14.81,39578.0,11.2921,11.2997,11.2845,11.2921,39578.0
2016-12-30 14:55:00,14.81,14.81,14.78,14.8,64091.0,11.2921,11.2921,11.2692,11.2845,64091.0
2016-12-30 15:00:00,14.8,14.8,14.77,14.79,65269.0,11.2845,11.2845,11.2616,11.2769,65269.0
2016-12-30 15:05:00,14.78,14.79,14.78,14.79,60916.0,11.2692,11.2769,11.2692,11.2769,60916.0
2016-12-30 15:10:00,14.78,14.82,14.78,14.82,76015.0,11.2692,11.2997,11.2692,11.2997,76015.0
2016-12-30 15:15:00,14.82,14.82,14.81,14.82,31809.0,11.2997,11.2997,11.2921,11.2997,31809.0
2016-12-30 15:20:00,14.81,14.82,14.8,14.82,54183.0,11.2921,11.2997,11.2845,11.2997,54183.0
2016-12-30 15:25:00,14.82,14.83,14.81,14.83,91948.0,11.2997,11.3074,11.2921,11.3074,91948.0
2016-12-30 15:30:00,14.83,14.84,14.81,14.83,96264.0,11.3074,11.315,11.2921,11.3074,96264.0
2016-12-30 15:35:00,14.82,14.84,14.82,14.84,70619.0,11.2997,11.315,11.2997,11.315,70619.0
2016-12-30 15:40:00,14.84,14.84,14.81,14.81,117202.0,11.315,11.315,11.2921,11.2921,117202.0
2016-12-30 15:45:00,14.81,14.83,14.8,14.8,175093.0,11.2921,11.3074,11.2845,11.2845,175093.0
2016-12-30 15:50:00,14.8,14.81,14.79,14.79,225750.0,11.2845,11.2921,11.2769,11.2769,225750.0
2016-12-30 15:55:00,14.79,14.85,14.78,14.84,1025457.0,11.2769,11.3226,11.2692,11.315,1025457.0
2017-01-03 09:30:00,14.95,15.08,14.95,15.05,260336.0,11.3989,11.498,11.3989,11.4751,260336.0
2017-01-03 09:35:00,15.05,15.08,15.03,15.04,167250.0,11.4751,11.498,11.4599,11.4675,167250.0
2017-01-03 09:40:00,15.03,15.05,14.99,15.03,166061.0,11.4599,11.4751,11.4294,11.4599,166061.0
2017-01-03 09:45:00,15.03,15.05,14.98,15.0,95994.0,11.4599,11.4751,11.4217,11.437,95994.0
2017-01-03 09:50:00,15.0,15.01,14.98,15.0,119504.0,11.437,11.4446,11.4217,11.437,119504.0
2017-01-03 09:55:00,15.0,15.03,14.99,15.03,70918.0,11.437,11.4599,11.4294,11.4599,70918.0
2017-01-03 10:00:00,15.03,15.07,15.01,15.07,85000.0,11.4599,11.4904,11.4446,11.4904,85000.0
2017-01-03 10:05:00,15.06,15.13,15.05,15.12,171206.0,11.4827,11.5361,11.4751,11.5285,171206.0
2017-01-03 10:10:00,15.12,15.13,15.09,15.11,96856.0,11.5285,11.5361,11.5056,11.5209,96856.0
2017-01-03 10:15:00,15.11,15.12,15.09,15.09,104795.0,11.5209,11.5285,11.5056,11.5056,104795.0
2017-01-03 10:20:00,15.1,15.11,15.09,15.11,53189.0,11.5132,11.5209,11.5056,11.5209,53189.0
2017-01-03 10:25:00,15.1,15.14,15.09,15.09,143687.0,11.5132,11.5437,11.5056,11.5056,143687.0
2017-01-03 10:30:00,15.1,15.14,15.08,15.08,543675.0,11.5132,11.5437,11.498,11.498,543675.0
2017-01-03 10:35:00,15.08,15.09,15.04,15.04,126105.0,11.498,11.5056,11.4675,11.4675,126105.0
2017-01-03 10:40:00,15.04,15.06,15.01,15.02,118928.0,11.4675,11.4827,11.4446,11.4522,118928.0
2017-01-03 10:45:00,15.02,15.07,14.97,14.97,410457.0,11.4522,11.4904,11.4141,11.4141,410457.0
2017-01-03 10:50:00,14.97,14.98,14.92,14.92,111651.0,11.4141,11.4217,11.376,11.376,111651.0
2017-01-03 10:55:00,14.92,14.93,14.9,14.9,141850.0,11.376,11.3836,11.3607,11.3607,141850.0
2017-01-03 11:00:00,14.9,14.91,14.86,14.89,99774.0,11.3607,11.3684,11.3302,11.3531,99774.0
2017-01-03 11:05:00,14.89,14.91,14.87,14.87,152826.0,11.3531,11.3684,11.3379,11.3379,152826.0
2017-01-03 11:10:00,14.88,14.88,14.85,14.86,46417.0,11.3455,11.3455,11.3226,11.3302,46417.0
2017-01-03 11:15:00,14.85,14.86,14.8,14.83,156351.0,11.3226,11.3302,11.2845,11.3074,156351.0
2017-01-03 11:20:00,14.82,14.87,14.82,14.87,73809.0,11.2997,11.3379,11.2997,11.3379,73809.0
2017-01-03 11:25:00,14.87,14.87,14.82,14.83,90791.0,11.3379,11.3379,11.2997,11.3074,90791.0
2017-01-03 11:30:00,14.82,14.85,14.82,14.85,90599.0,11.2997,11.3226,11.2997,11.3226,90599.0
2017-01-03 11:35:00,14.85,14.86,14.8,14.8,83491.0,11.3226,11.3302,11.2845,11.2845,83491.0
2017-01-03 11:40:00,14.81,14.81,14.77,14.77,124397.0,11.2921,11.2921,11.2616,11.2616,124397.0
2017-01-03 11:45:00,14.77,14.79,14.76,14.76,255212.0,11.2616,11.2769,11.254,11.254,255212.0
2017-01-03 11:50:00,14.76,14.77,14.76,14.76,78702.0,11.254,11.2616,11.254,11.254,78702.0
2017-01-03 11:55:00,14.76,14.79,14.74,14.79,184376.0,11.254,11.2769,11.2387,11.2769,184376.0
2017-01-03 12:00:00,14.79,14.81,14.78,14.78,103399.0,11.2769,11.2921,11.2692,11.2692,103399.0
2017-01-03 12:05:00,14.79,14.79,14.74,14.75,76882.0,11.2769,11.2769,11.2387,11.2464,76882.0
2017-01-03 12:10:00,14.76,14.77,14.73,14.73,55928.0,11.254,11.2616,11.2311,11.2311,55928.0
2017-01-03 12:15:00,14.73,14.74,14.68,14.7,229804.0,11.2311,11.2387,11.193,11.2082,229804.0
2017-01-03 12:20:00,14.7,14.73,14.68,14.73,245414.0,11.2082,11.2311,11.193,11.2311,245414.0
2017-01-03 12:25:00,14.73,14.75,14.72,14.72,115680.0,11.2311,11.2464,11.2235,11.2235,115680.0
2017-01-03 12:30:00,14.72,14.73,14.71,14.73,68484.0,11.2235,11.2311,11.2159,11.2311,68484.0
2017-01-03 12:35:00,14.73,14.74,14.73,14.74,30455.0,11.2311,11.2387,11.2311,11.2387,30455.0
2017-01-03 12:40:00,14.74,14.74,14.7,14.7,68848.0,11.2387,11.2387,11.2082,11.2082,68848.0
2017-01-03 12:45:00,14.7,14.74,14.7,14.74,78475.0,11.2082,11.2387,11.2082,11.2387,78475.0
2017-01-03 12:50:00,14.74,14.75,14.7,14.71,75688.0,11.2387,11.2464,11.2082,11.2159,75688.0
2017-01-03 12:55:00,14.7,14.72,14.7,14.71,55646.0,11.2082,11.2235,11.2082,11.2159,55646.0
2017-01-03 13:00:00,14.71,14.72,14.69,14.69,56677.0,11.2159,11.2235,11.2006,11.2006,56677.0
2017-01-03 13:05:00,14.7,14.7,14.66,14.66,91119.0,11.2082,11.2082,11.1777,11.1777,91119.0
2017-01-03 13:10:00,14.66,14.67,14.66,14.67,83654.0,11.1777,11.1854,11.1777,11.1854,83654.0
2017-01-03 13:15:00,14.67,14.67,14.66,14.67,50352.0,11.1854,11.1854,11.1777,11.1854,50352.0
2017-01-03 13:20:00,14.67,14.68,14.66,14.68,138286.0,11.1854,11.193,11.1777,11.193,138286.0
2017-01-03 13:25:00,14.68,14.68,14.67,14.67,32745.0,11.193,11.193,11.1854,11.1854,32745.0
2017-01-03 13:30:00,14.67,14.68,14.67,14.68,87461.0,11.1854,11.193,11.1854,11.193,87461.0
2017-01-03 13:35:00,14.68,14.68,14.62,14.66,282429.0,11.193,11.193,11.1472,11.1777,282429.0
2017-01-03 13:40:00,14.66,14.66,14.63,14.63,70381.0,11.1777,11.1777,11.1549,11.1549,70381.0
2017-01-03 13:45:00,14.64,14.67,14.63,14.65,180836.0,11.1625,11.1854,11.1549,11.1701,180836.0
2017-01-03 13:50:00,14.65,14.68,14.65,14.67,126588.0,11.1701,11.193,11.1701,11.1854,126588.0
2017-01-03 13:55:00,14.67,14.67,14.66,14.66,120765.0,11.1854,11.1854,11.1777,11.1777,120765.0
2017-01-03 14:00:00,14.67,14.68,14.66,14.68,76601.0,11.1854,11.193,11.1777,11.193,76601.0
2017-01-03 14:05:00,14.68,14.68,14.67,14.68,63912.0,11.193,11.193,11.1854,11.193,63912.0
2017-01-03 14:10:00,14.68,14.68,14.65,14.65,144838.0,11.193,11.193,11.1701,11.1701,144838.0
2017-01-03 14:15:00,14.66,14.66,14.65,14.66,131026.0,11.1777,11.1777,11.1701,11.1777,131026.0
2017-01-03 14:20:00,14.66,14.66,14.65,14.66,45697.0,11.1777,11.1777,11.1701,11.1777,45697.0
2017-01-03 14:25:00,14.66,14.66,14.63,14.64,128479.0,11.1777,11.1777,11.1549,11.1625,128479.0
2017-01-03 14:30:00,14.64,14.64,14.63,14.64,82447.0,11.1625,11.1625,11.1549,11.1625,82447.0
2017-01-03 14:35:00,14.63,14.64,14.63,14.63,95615.0,11.1549,11.1625,11.1549,11.1549,95615.0
2017-01-03 14:40:00,14.64,14.66,14.63,14.66,154503.0,11.1625,11.1777,11.1549,11.1777,154503.0
2017-01-03 14:45:00,14.66,14.66,14.65,14.65,133742.0,11.1777,11.1777,11.1701,11.1701,133742.0
2017-01-03 14:50:00,14.66,14.69,14.65,14.69,76243.0,11.1777,11.2006,11.1701,11.2006,76243.0
2017-01-03 14:55:00,14.69,14.71,14.68,14.71,72179.0,11.2006,11.2159,11.193,11.2159,72179.0
2017-01-03 15:00:00,14.71,14.73,14.71,14.73,64398.0,11.2159,11.2311,11.2159,11.2311,64398.0
2017-01-03 15:05:00,14.73,14.75,14.71,14.75,270863.0,11.2311,11.2464,11.2159,11.2464,270863.0
2017-01-03 15:10:00,14.75,14.75,14.74,14.75,62179.0,11.2464,11.2464,11.2387,11.2464,62179.0
2017-01-03 15:15:00,14.75,14.76,14.73,14.75,212104.0,11.2464,11.254,11.2311,11.2464,212104.0
2017-01-03 15:20:00,14.75,14.76,14.74,14.75,110936.0,11.2464,11.254,11.2387,11.2464,110936.0
2017-01-03 15:25:00,14.75,14.78,14.74,14.77,170426.0,11.2464,11.2692,11.2387,11.2616,170426.0
2017-01-03 15:30:00,14.77,14.77,14.75,14.76,341745.0,11.2616,11.2616,11.2464,11.254,341745.0
2017-01-03 15:35:00,14.76,14.81,14.76,14.81,251607.0,11.254,11.2921,11.254,11.2921,251607.0
2017-01-03 15:40:00,14.81,14.83,14.8,14.83,227787.0,11.2921,11.3074,11.2845,11.3074,227787.0
2017-01-03 15:45:00,14.83,14.86,14.83,14.86,281595.0,11.3074,11.3302,11.3074,11.3302,281595.0
2017-01-03 15:50:00,14.86,14.86,14.83,14.84,360039.0,11.3302,11.3302,11.3074,11.315,360039.0
2017-01-03 15:55:00,14.84,14.85,14.82,14.84,760023.0,11.315,11.3226,11.2997,11.315,760023.0
2017-01-04 09:30:00,14.92,15.03,14.85,14.97,319091.0,11.376,11.4599,11.3226,11.4141,319091.0
2017-01-04 09:35:00,14.98,15.01,14.94,14.95,116111.0,11.4217,11.4446,11.3912,11.3989,116111.0
2017-01-04 09:40:00,14.95,15.0,14.95,14.98,85775.0,11.3989,11.437,11.3989,11.4217,85775.0
2017-01-04 09:45:00,14.98,15.03,14.98,15.01,70706.0,11.4217,11.4599,11.4217,11.4446,70706.0
2017-01-04 09:50:00,15.01,15.05,15.01,15.03,75550.0,11.4446,11.4751,11.4446,11.4599,75550.0
2017-01-04 09:55:00,15.04,15.05,15.02,15.03,33526.0,11.4675,11.4751,11.4522,11.4599,33526.0
2017-01-04 10:00:00,15.03,15.07,15.03,15.07,172205.0,11.4599,11.4904,11.4599,11.4904,172205.0
2017-01-04 10:05:00,15.06,15.08,15.04,15.05,88999.0,11.4827,11.498,11.4675,11.4751,88999.0
2017-01-04 10:10:00,15.04,15.05,15.02,15.04,83215.0,11.4675,11.4751,11.4522,11.4675,83215.0
2017-01-04 10:15:00,15.04,15.05,15.02,15.02,116204.0,11.4675,11.4751,11.4522,11.4522,116204.0
2017-01-04 10:20:00,15.03,15.07,15.02,15.07,171752.0,11.4599,11.4904,11.4522,11.4904,171752.0
2017-01-04 10:25:00,15.07,15.08,15.06,15.08,61686.0,11.4904,11.498,11.4827,11.498,61686.0
2017-01-04 10:30:00,15.08,15.09,15.06,15.07,117257.0,11.498,11.5056,11.4827,11.4904,117257.0
2017-01-04 10:35:00,15.07,15.1,15.06,15.1,98856.0,11.4904,11.5132,11.4827,11.5132,98856.0
2017-01-04 10:40:00,15.1,15.12,15.09,15.12,235808.0,11.5132,11.5285,11.5056,11.5285,235808.0
2017-01-04 10:45:00,15.12,15.18,15.11,15.15,242450.0,11.5285,11.5742,11.5209,11.5514,242450.0
2017-01-04 10:50:00,15.15,15.16,15.14,15.15,59068.0,11.5514,11.559,11.5437,11.5514,59068.0
2017-01-04 10:55:00,15.15,15.16,15.13,15.16,134822.0,11.5514,11.559,11.5361,11.559,134822.0
2017-01-04 11:00:00,15.16,15.18,15.15,15.18,49096.0,11.559,11.5742,11.5514,11.5742,49096.0
2017-01-04 11:05:00,15.18,15.2,15.17,15.19,73444.0,11.5742,11.5895,11.5666,11.5819,73444.0
2017-01-04 11:10:00,15.19,15.19,15.15,15.16,94564.0,11.5819,11.5819,11.5514,11.559,94564.0
2017-01-04 11:15:00,15.16,15.18,15.15,15.18,77435.0,11.559,11.5742,11.5514,11.5742,77435.0
2017-01-04 11:20:00,15.18,15.18,15.15,15.17,122116.0,11.5742,11.5742,11.5514,11.5666,122116.0
2017-01-04 11:25:00,15.17,15.21,15.16,15.17,179576.0,11.5666,11.5971,11.559,11.5666,179576.0
2017-01-04 11:30:00,15.17,15.19,15.14,15.18,164165.0,11.5666,11.5819,11.5437,11.5742,164165.0
2017-01-04 11:35:00,15.18,15.18,15.16,15.17,57589.0,11.5742,11.5742,11.559,11.5666,57589.0
2017-01-04 11:40:00,15.17,15.17,15.14,15.15,69195.0,11.5666,11.5666,11.5437,11.5514,69195.0
2017-01-04 11:45:00,15.15,15.15,15.13,15.14,74781.0,11.5514,11.5514,11.5361,11.5437,74781.0
2017-01-04 11:50:00,15.14,15.14,15.12,15.12,55920.0,11.5437,11.5437,11.5285,11.5285,55920.0
2017-01-04 11:55:00,15.13,15.13,15.11,15.11,83060.0,11.5361,11.5361,11.5209,11.5209,83060.0
2017-01-04 12:00:00,15.11,15.13,15.1,15.13,134258.0,11.5209,11.5361,11.5132,11.5361,134258.0
2017-01-04 12:05:00,15.13,15.14,15.12,15.14,62785.0,11.5361,11.5437,11.5285,11.5437,62785.0
2017-01-04 12:10:00,15.14,15.14,15.12,15.13,103423.0,11.5437,11.5437,11.5285,11.5361,103423.0
2017-01-04 12:15:00,15.12,15.13,15.09,15.1,118911.0,11.5285,11.5361,11.5056,11.5132,118911.0
2017-01-04 12:20:00,15.1,15.1,15.08,15.09,73590.0,11.5132,11.5132,11.498,11.5056,73590.0
2017-01-04 12:25:00,15.1,15.11,15.08,15.08,69415.0,11.5132,11.5209,11.498,11.498,69415.0
2017-01-04 12:30:00,15.09,15.09,15.07,15.09,83006.0,11.5056,11.5056,11.4904,11.5056,83006.0
2017-01-04 12:35:00,15.09,15.09,15.08,15.09,27323.0,11.5056,11.5056,11.498,11.5056,27323.0
2017-01-04 12:40:00,15.09,15.12,15.08,15.12,56325.0,11.5056,11.5285,11.498,11.5285,56325.0
2017-01-04 12:45:00,15.12,15.13,15.11,15.13,22226.0,11.5285,11.5361,11.5209,11.5361,22226.0
2017-01-04 12:50:00,15.12,15.13,15.1,15.11,46388.0,11.5285,11.5361,11.5132,11.5209,46388.0
2017-01-04 12:55:00,15.11,15.11,15.1,15.11,18977.0,11.5209,11.5209,11.5132,11.5209,18977.0
2017-01-04 13:00:00,15.1,15.11,15.09,15.1,79665.0,11.5132,11.5209,11.5056,11.5132,79665.0
2017-01-04 13:05:00,15.1,15.1,15.09,15.1,43763.0,11.5132,11.5132,11.5056,11.5132,43763.0
2017-01-04 13:10:00,15.09,15.1,15.09,15.09,22731.0,11.5056,11.5132,11.5056,11.5056,22731.0
2017-01-04 13:15:00,15.09,15.12,15.09,15.1,76049.0,11.5056,11.5285,11.5056,11.5132,76049.0
2017-01-04 13:20:00,15.1,15.11,15.1,15.1,18363.0,11.5132,11.5209,11.5132,11.5132,18363.0
2017-01-04 13:25:00,15.1,15.11,15.09,15.1,35756.0,11.5132,11.5209,11.5056,11.5132,35756.0
2017-01-04 13:30:00,15.09,15.1,15.09,15.1,27877.0,11.5056,11.5132,11.5056,11.5132,27877.0
2017-01-04 13:35:00,15.09,15.1,15.09,15.1,19192.0,11.5056,11.5132,11.5056,11.5132,19192.0
2017-01-04 13:40:00,15.1,15.1,15.09,15.1,35759.0,11.5132,11.5132,11.5056,11.5132,35759.0
2017-01-04 13:45:00,15.09,15.1,15.09,15.1,33833.0,11.5056,11.5132,11.5056,11.5132,33833.0
2017-01-04 13:50:00,15.1,15.1,15.09,15.09,109891.0,11.5132,11.5132,11.5056,11.5056,109891.0
2017-01-04 13:55:00,15.1,15.1,15.08,15.08,149819.0,11.5132,11.5132,11.498,11.498,149819.0
2017-01-04 14:00:00,15.08,15.11,15.08,15.11,68512.0,11.498,11.5209,11.498,11.5209,68512.0
2017-01-04 14:05:00,15.11,15.11,15.09,15.09,36824.0,11.5209,11.5209,11.5056,11.5056,36824.0
2017-01-04 14:10:00,15.09,15.13,15.09,15.11,59092.0,11.5056,11.5361,11.5056,11.5209,59092.0
2017-01-04 14:15:00,15.11,15.14,15.11,15.13,55990.0,11.5209,11.5437,11.5209,11.5361,55990.0
2017-01-04 14:20:00,15.13,15.15,15.09,15.1,92052.0,11.5361,11.5514,11.5056,11.5132,92052.0
2017-01-04 14:25:00,15.1,15.1,15.09,15.1,55719.0,11.5132,11.5132,11.5056,11.5132,55719.0
2017-01-04 14:30:00,15.1,15.12,15.09,15.11,61803.0,11.5132,11.5285,11.5056,11.5209,61803.0
2017-01-04 14:35:00,15.11,15.11,15.1,15.1,33956.0,11.5209,11.5209,11.5132,11.5132,33956.0
2017-01-04 14:40:00,15.1,15.11,15.09,15.09,271961.0,11.5132,11.5209,11.5056,11.5056,271961.0
2017-01-04 14:45:00,15.1,15.1,15.05,15.07,162869.0,11.5132,11.5132,11.4751,11.4904,162869.0
2017-01-04 14:50:00,15.07,15.09,15.06,15.08,90371.0,11.4904,11.5056,11.4827,11.498,90371.0
2017-01-04 14:55:00,15.08,15.09,15.06,15.07,72578.0,11.498,11.5056,11.4827,11.4904,72578.0
2017-01-04 15:00:00,15.07,15.09,15.06,15.08,53263.0,11.4904,11.5056,11.4827,11.498,53263.0
2017-01-04 15:05:00,15.08,15.09,15.07,15.09,40928.0,11.498,11.5056,11.4904,11.5056,40928.0
2017-01-04 15:10:00,15.09,15.09,15.08,15.09,35166.0,11.5056,11.5056,11.498,11.5056,35166.0
2017-01-04 15:15:00,15.09,15.1,15.08,15.1,54670.0,11.5056,11.5132,11.498,11.5132,54670.0
2017-01-04 15:20:00,15.1,15.11,15.09,15.09,132868.0,11.5132,11.5209,11.5056,11.5056,132868.0
2017-01-04 15:25:00,15.1,15.12,15.09,15.12,79058.0,11.5132,11.5285,11.5056,11.5285,79058.0
2017-01-04 15:30:00,15.12,15.12,15.1,15.1,125759.0,11.5285,11.5285,11.5132,11.5132,125759.0
2017-01-04 15:35:00,15.11,15.12,15.1,15.12,154012.0,11.5209,11.5285,11.5132,11.5285,154012.0
2017-01-04 15:40:00,15.12,15.12,15.1,15.1,168672.0,11.5285,11.5285,11.5132,11.5132,168672.0
2017-01-04 15:45:00,15.11,15.11,15.08,15.09,340892.0,11.5209,11.5209,11.498,11.5056,340892.0
2017-01-04 15:50:00,15.09,15.11,15.08,15.08,439632.0,11.5056,11.5209,11.498,11.498,439632.0
2017-01-04 15:55:00,15.09,15.09,15.08,15.09,538974.0,11.5056,11.5056,11.498,11.5056,538974.0
2017-01-05 09:30:00,15.1,15.13,15.07,15.11,202066.0,11.5132,11.5361,11.4904,11.5209,202066.0
2017-01-05 09:35:00,15.12,15.14,15.06,15.07,64160.0,11.5285,11.5437,11.4827,11.4904,64160.0
2017-01-05 09:40:00,15.07,15.08,15.03,15.06,67132.0,11.4904,11.498,11.4599,11.4827,67132.0
2017-01-05 09:45:00,15.07,15.08,15.05,15.08,81228.0,11.4904,11.498,11.4751,11.498,81228.0
2017-01-05 09:50:00,15.08,15.16,15.07,15.16,217504.0,11.498,11.559,11.4904,11.559,217504.0
2017-01-05 09:55:00,15.16,15.16,15.11,15.12,72213.0,11.559,11.559,11.5209,11.5285,72213.0
2017-01-05 10:00:00,15.12,15.14,15.07,15.08,201444.0,11.5285,11.5437,11.4904,11.498,201444.0
2017-01-05 10:05:00,15.09,15.12,15.08,15.12,72784.0,11.5056,11.5285,11.498,11.5285,72784.0
2017-01-05 10:10:00,15.12,15.13,15.11,15.12,65194.0,11.5285,11.5361,11.5209,11.5285,65194.0
2017-01-05 10:15:00,15.12,15.14,15.11,15.12,60856.0,11.5285,11.5437,11.5209,11.5285,60856.0
2017-01-05 10:20:00,15.11,15.11,15.08,15.11,113344.0,11.5209,11.5209,11.498,11.5209,113344.0
2017-01-05 10:25:00,15.11,15.14,15.1,15.13,72346.0,11.5209,11.5437,11.5132,11.5361,72346.0
2017-01-05 10:30:00,15.12,15.13,15.08,15.11,175846.0,11.5285,11.5361,11.498,11.5209,175846.0
2017-01-05 10:35:00,15.11,15.12,15.09,15.11,174206.0,11.5209,11.5285,11.5056,11.5209,174206.0
2017-01-05 10:40:00,15.11,15.11,15.09,15.1,123598.0,11.5209,11.5209,11.5056,11.5132,123598.0
2017-01-05 10:45:00,15.1,15.13,15.08,15.12,447967.0,11.5132,11.5361,11.498,11.5285,447967.0
2017-01-05 10:50:00,15.13,15.13,15.09,15.09,62898.0,11.5361,11.5361,11.5056,11.5056,62898.0
2017-01-05 10:55:00,15.1,15.11,15.09,15.1,78768.0,11.5132,11.5209,11.5056,11.5132,78768.0
2017-01-05 11:00:00,15.1,15.1,15.08,15.09,88619.0,11.5132,11.5132,11.498,11.5056,88619.0
2017-01-05 11:05:00,15.09,15.1,15.04,15.06,517380.0,11.5056,11.5132,11.4675,11.4827,517380.0
2017-01-05 11:10:00,15.05,15.06,15.03,15.03,29137.0,11.4751,11.4827,11.4599,11.4599,29137.0
2017-01-05 11:15:00,15.03,15.06,15.03,15.06,90422.0,11.4599,11.4827,11.4599,11.4827,90422.0
2017-01-05 11:20:00,15.06,15.06,15.02,15.04,400258.0,11.4827,11.4827,11.4522,11.4675,400258.0
2017-01-05 11:25:00,15.04,15.06,15.01,15.01,94951.0,11.4675,11.4827,11.4446,11.4446,94951.0
2017-01-05 11:30:00,15.01,15.02,14.98,14.98,83835.0,11.4446,11.4522,11.4217,11.4217,83835.0
2017-01-05 11:35:00,14.98,15.0,14.96,14.99,133279.0,11.4217,11.437,11.4065,11.4294,133279.0
2017-01-05 11:40:00,15.0,15.0,14.93,14.95,149532.0,11.437,11.437,11.3836,11.3989,149532.0
2017-01-05 11:45:00,14.94,14.98,14.94,14.96,73447.0,11.3912,11.4217,11.3912,11.4065,73447.0
2017-01-05 11:50:00,14.96,14.97,14.93,14.93,23971.0,11.4065,11.4141,11.3836,11.3836,23971.0
2017-01-05 11:55:00,14.94,14.96,14.93,14.95,86106.0,11.3912,11.4065,11.3836,11.3989,86106.0
2017-01-05 12:00:00,14.95,14.96,14.92,14.93,46268.0,11.3989,11.4065,11.376,11.3836,46268.0
2017-01-05 12:05:00,14.92,14.93,14.9,14.92,84250.0,11.376,11.3836,11.3607,11.376,84250.0
2017-01-05 12:10:00,14.92,14.95,14.91,14.91,98445.0,11.376,11.3989,11.3684,11.3684,98445.0
2017-01-05 12:15:00,14.91,14.98,14.91,14.97,187675.0,11.3684,11.4217,11.3684,11.4141,187675.0
2017-01-05 12:20:00,14.97,14.99,14.96,14.99,50820.0,11.4141,11.4294,11.4065,11.4294,50820.0
2017-01-05 12:25:00,14.99,14.99,14.97,14.98,56656.0,11.4294,11.4294,11.4141,11.4217,56656.0
2017-01-05 12:30:00,14.98,15.01,14.96,15.0,286559.0,11.4217,11.4446,11.4065,11.437,286559.0
2017-01-05 12:35:00,15.0,15.0,14.99,15.0,272313.0,11.437,11.437,11.4294,11.437,272313.0
2017-01-05 12:40:00,15.0,15.03,15.0,15.03,171821.0,11.437,11.4599,11.437,11.4599,171821.0
2017-01-05 12:45:00,15.03,15.06,15.02,15.06,64605.0,11.4599,11.4827,11.4522,11.4827,64605.0
2017-01-05 12:50:00,15.06,15.08,15.05,15.08,81338.0,11.4827,11.498,11.4751,11.498,81338.0
2017-01-05 12:55:00,15.08,15.09,15.07,15.07,100666.0,11.498,11.5056,11.4904,11.4904,100666.0
2017-01-05 13:00:00,15.08,15.08,15.05,15.07,135130.0,11.498,11.498,11.4751,11.4904,135130.0
2017-01-05 13:05:00,15.07,15.08,15.06,15.08,54146.0,11.4904,11.498,11.4827,11.498,54146.0
2017-01-05 13:10:00,15.08,15.11,15.07,15.11,75877.0,11.498,11.5209,11.4904,11.5209,75877.0
2017-01-05 13:15:00,15.11,15.11,15.09,15.1,67337.0,11.5209,11.5209,11.5056,11.5132,67337.0
2017-01-05 13:20:00,15.1,15.1,15.07,15.08,61039.0,11.5132,11.5132,11.4904,11.498,61039.0
2017-01-05 13:25:00,15.07,15.08,15.03,15.05,140709.0,11.4904,11.498,11.4599,11.4751,140709.0
2017-01-05 13:30:00,15.06,15.07,15.05,15.06,41659.0,11.4827,11.4904,11.4751,11.4827,41659.0
2017-01-05 13:35:00,15.06,15.12,15.05,15.09,121916.0,11.4827,11.5285,11.4751,11.5056,121916.0
2017-01-05 13:40:00,15.09,15.1,15.07,15.08,48224.0,11.5056,11.5132,11.4904,11.498,48224.0
2017-01-05 13:45:00,15.08,15.1,15.07,15.1,160859.0,11.498,11.5132,11.4904,11.5132,160859.0
2017-01-05 13:50:00,15.1,15.1,15.09,15.1,23787.0,11.5132,11.5132,11.5056,11.5132,23787.0
2017-01-05 13:55:00,15.1,15.1,15.09,15.1,46866.0,11.5132,11.5132,11.5056,11.5132,46866.0
2017-01-05 14:00:00,15.09,15.11,15.09,15.11,120630.0,11.5056,11.5209,11.5056,11.5209,120630.0
2017-01-05 14:05:00,15.11,15.13,15.09,15.1,106065.0,11.5209,11.5361,11.5056,11.5132,106065.0
2017-01-05 14:10:00,15.1,15.11,15.09,15.11,62407.0,11.5132,11.5209,11.5056,11.5209,62407.0
2017-01-05 14:15:00,15.11,15.11,15.08,15.09,60291.0,11.5209,11.5209,11.498,11.5056,60291.0
2017-01-05 14:20:00,15.08,15.09,15.06,15.07,55343.0,11.498,11.5056,11.4827,11.4904,55343.0
2017-01-05 14:25:00,15.07,15.07,15.05,15.06,56731.0,11.4904,11.4904,11.4751,11.4827,56731.0
2017-01-05 14:30:00,15.06,15.06,15.05,15.06,57362.0,11.4827,11.4827,11.4751,11.4827,57362.0
2017-01-05 14:35:00,15.05,15.06,15.04,15.04,90519.0,11.4751,11.4827,11.4675,11.4675,90519.0
2017-01-05 14:40:00,15.04,15.05,15.01,15.01,122583.0,11.4675,11.4751,11.4446,11.4446,122583.0
2017-01-05 14:45:00,15.02,15.04,15.01,15.02,190142.0,11.4522,11.4675,11.4446,11.4522,190142.0
2017-01-05 14:50:00,15.03,15.03,15.0,15.01,66759.0,11.4599,11.4599,11.437,11.4446,66759.0
2017-01-05 14:55:00,15.0,15.01,14.97,14.98,198816.0,11.437,11.4446,11.4141,11.4217,198816.0
2017-01-05 15:00:00,14.98,15.03,14.97,15.03,122358.0,11.4217,11.4599,11.4141,11.4599,122358.0
2017-01-05 15:05:00,15.03,15.03,15.01,15.01,108688.0,11.4599,11.4599,11.4446,11.4446,108688.0
2017-01-05 15:10:00,15.02,15.06,15.01,15.06,253488.0,11.4522,11.4827,11.4446,11.4827,253488.0
2017-01-05 15:15:00,15.06,15.06,15.05,15.06,73158.0,11.4827,11.4827,11.4751,11.4827,73158.0
2017-01-05 15:20:00,15.06,15.09,15.05,15.09,154113.0,11.4827,11.5056,11.4751,11.5056,154113.0
2017-01-05 15:25:00,15.09,15.09,15.05,15.08,297009.0,11.5056,11.5056,11.4751,11.498,297009.0
2017-01-05 15:30:00,15.08,15.09,15.08,15.08,96653.0,11.498,11.5056,11.498,11.498,96653.0
2017-01-05 15:35:00,15.09,15.09,15.07,15.08,185378.0,11.5056,11.5056,11.4904,11.498,185378.0
2017-01-05 15:40:00,15.07,15.08,15.05,15.05,241054.0,11.4904,11.498,11.4751,11.4751,241054.0
2017-01-05 15:45:00,15.05,15.08,15.05,15.08,500519.0,11.4751,11.498,11.4751,11.498,500519.0
2017-01-05 15:50:00,15.08,15.08,15.03,15.04,479207.0,11.498,11.498,11.4599,11.4675,479207.0
2017-01-05 15:55:00,15.04,15.08,15.04,15.07,956611.0,11.4675,11.498,11.4675,11.4904,956611.0
2017-01-06 09:30:00,15.15,15.16,15.01,15.01,308492.0,11.5514,11.559,11.4446,11.4446,308492.0
2017-01-06 09:35:00,15.02,15.05,14.98,15.03,251652.0,11.4522,11.4751,11.4217,11.4599,251652.0
2017-01-06 09:40:00,15.02,15.07,14.97,15.05,179985.0,11.4522,11.4904,11.4141,11.4751,179985.0
2017-01-06 09:45:00,15.04,15.07,15.02,15.03,113162.0,11.4675,11.4904,11.4522,11.4599,113162.0
2017-01-06 09:50:00,15.04,15.06,15.03,15.04,67712.0,11.4675,11.4827,11.4599,11.4675,67712.0
2017-01-06 09:55:00,15.04,15.08,15.04,15.07,53523.0,11.4675,11.498,11.4675,11.4904,53523.0
2017-01-06 10:00:00,15.07,15.1,15.05,15.09,103917.0,11.4904,11.5132,11.4751,11.5056,103917.0
2017-01-06 10:05:00,15.09,15.12,15.09,15.1,54181.0,11.5056,11.5285,11.5056,11.5132,54181.0
2017-01-06 10:10:00,15.09,15.1,15.03,15.06,126030.0,11.5056,11.5132,11.4599,11.4827,126030.0
2017-01-06 10:15:00,15.06,15.13,15.05,15.12,99235.0,11.4827,11.5361,11.4751,11.5285,99235.0
2017-01-06 10:20:00,15.12,15.14,15.09,15.1,107554.0,11.5285,11.5437,11.5056,11.5132,107554.0
2017-01-06 10:25:00,15.1,15.11,15.06,15.06,39564.0,11.5132,11.5209,11.4827,11.4827,39564.0
2017-01-06 10:30:00,15.06,15.07,15.04,15.04,103810.0,11.4827,11.4904,11.4675,11.4675,103810.0
2017-01-06 10:35:00,15.05,15.07,15.03,15.04,102969.0,11.4751,11.4904,11.4599,11.4675,102969.0
2017-01-06 10:40:00,15.04,15.07,15.04,15.07,71693.0,11.4675,11.4904,11.4675,11.4904,71693.0
2017-01-06 10:45:00,15.07,15.07,15.04,15.04,57116.0,11.4904,11.4904,11.4675,11.4675,57116.0
2017-01-06 10:50:00,15.04,15.07,15.02,15.07,204382.0,11.4675,11.4904,11.4522,11.4904,204382.0
2017-01-06 10:55:00,15.07,15.08,15.05,15.05,54350.0,11.4904,11.498,11.4751,11.4751,54350.0
2017-01-06 11:00:00,15.06,15.06,15.04,15.04,20495.0,11.4827,11.4827,11.4675,11.4675,20495.0
2017-01-06 11:05:00,15.04,15.05,15.02,15.02,88120.0,11.4675,11.4751,11.4522,11.4522,88120.0
2017-01-06 11:10:00,15.02,15.03,14.99,15.01,131193.0,11.4522,11.4599,11.4294,11.4446,131193.0
2017-01-06 11:15:00,15.01,15.02,14.99,15.0,114544.0,11.4446,11.4522,11.4294,11.437,114544.0
2017-01-06 11:20:00,15.0,15.03,14.99,15.03,57564.0,11.437,11.4599,11.4294,11.4599,57564.0
2017-01-06 11:25:00,15.03,15.03,15.01,15.03,37877.0,11.4599,11.4599,11.4446,11.4599,37877.0
2017-01-06 11:30:00,15.03,15.03,15.0,15.02,48186.0,11.4599,11.4599,11.437,11.4522,48186.0
2017-01-06 11:35:00,15.02,15.02,14.98,15.0,114903.0,11.4522,11.4522,11.4217,11.437,114903.0
2017-01-06 11:40:00,15.0,15.02,14.99,15.0,38573.0,11.437,11.4522,11.4294,11.437,38573.0
2017-01-06 11:45:00,15.0,15.01,14.99,15.0,120749.0,11.437,11.4446,11.4294,11.437,120749.0
2017-01-06 11:50:00,15.0,15.0,14.99,14.99,33690.0,11.437,11.437,11.4294,11.4294,33690.0
2017-01-06 11:55:00,14.99,15.01,14.99,15.01,55281.0,11.4294,11.4446,11.4294,11.4446,55281.0
2017-01-06 12:00:00,15.01,15.01,14.99,15.0,46049.0,11.4446,11.4446,11.4294,11.437,46049.0
2017-01-06 12:05:00,15.0,15.01,14.99,15.0,52167.0,11.437,11.4446,11.4294,11.437,52167.0
2017-01-06 12:10:00,14.99,15.01,14.99,15.0,37944.0,11.4294,11.4446,11.4294,11.437,37944.0
2017-01-06 12:15:00,15.01,15.01,15.0,15.0,13737.0,11.4446,11.4446,11.437,11.437,13737.0
2017-01-06 12:20:00,15.01,15.02,14.99,15.0,108432.0,11.4446,11.4522,11.4294,11.437,108432.0
2017-01-06 12:25:00,15.0,15.01,15.0,15.01,20762.0,11.437,11.4446,11.437,11.4446,20762.0
2017-01-06 12:30:00,15.01,15.01,15.0,15.01,33436.0,11.4446,11.4446,11.437,11.4446,33436.0
2017-01-06 12:35:00,15.01,15.01,14.99,15.0,62379.0,11.4446,11.4446,11.4294,11.437,62379.0
2017-01-06 12:40:00,15.0,15.0,14.98,14.98,56304.0,11.437,11.437,11.4217,11.4217,56304.0
2017-01-06 12:45:00,14.98,15.02,14.98,15.02,43081.0,11.4217,11.4522,11.4217,11.4522,43081.0
2017-01-06 12:50:00,15.02,15.03,15.01,15.03,137094.0,11.4522,11.4599,11.4446,11.4599,137094.0
2017-01-06 12:55:00,15.03,15.03,15.01,15.02,21518.0,11.4599,11.4599,11.4446,11.4522,21518.0
2017-01-06 13:00:00,15.01,15.02,15.01,15.01,26641.0,11.4446,11.4522,11.4446,11.4446,26641.0
2017-01-06 13:05:00,15.02,15.02,15.0,15.01,44830.0,11.4522,11.4522,11.437,11.4446,44830.0
2017-01-06 13:10:00,15.01,15.02,15.0,15.0,25243.0,11.4446,11.4522,11.437,11.437,25243.0
2017-01-06 13:15:00,15.0,15.01,15.0,15.01,36814.0,11.437,11.4446,11.437,11.4446,36814.0
2017-01-06 13:20:00,15.0,15.01,15.0,15.0,27736.0,11.437,11.4446,11.437,11.437,27736.0
2017-01-06 13:25:00,15.01,15.01,14.99,15.0,61210.0,11.4446,11.4446,11.4294,11.437,61210.0
2017-01-06 13:30:00,15.0,15.02,14.99,15.02,69377.0,11.437,11.4522,11.4294,11.4522,69377.0
2017-01-06 13:35:00,15.02,15.02,15.01,15.02,14655.0,11.4522,11.4522,11.4446,11.4522,14655.0
2017-01-06 13:40:00,15.01,15.02,15.01,15.01,21156.0,11.4446,11.4522,11.4446,11.4446,21156.0
2017-01-06 13:45:00,15.01,15.02,15.0,15.0,72130.0,11.4446,11.4522,11.437,11.437,72130.0
2017-01-06 13:50:00,15.01,15.01,15.0,15.0,26010.0,11.4446,11.4446,11.437,11.437,26010.0
2017-01-06 13:55:00,15.01,15.01,14.99,15.0,63741.0,11.4446,11.4446,11.4294,11.437,63741.0
2017-01-06 14:00:00,14.99,15.03,14.99,15.03,79890.0,11.4294,11.4599,11.4294,11.4599,79890.0
2017-01-06 14:05:00,15.02,15.03,15.02,15.03,28214.0,11.4522,11.4599,11.4522,11.4599,28214.0
2017-01-06 14:10:00,15.02,15.05,15.01,15.05,82673.0,11.4522,11.4751,11.4446,11.4751,82673.0
2017-01-06 14:15:00,15.04,15.05,15.04,15.04,18692.0,11.4675,11.4751,11.4675,11.4675,18692.0
2017-01-06 14:20:00,15.04,15.05,15.04,15.04,28410.0,11.4675,11.4751,11.4675,11.4675,28410.0
2017-01-06 14:25:00,15.04,15.05,15.02,15.03,122050.0,11.4675,11.4751,11.4522,11.4599,122050.0
2017-01-06 14:30:00,15.03,15.03,15.02,15.03,19740.0,11.4599,11.4599,11.4522,11.4599,19740.0
2017-01-06 14:35:00,15.02,15.03,15.0,15.01,73003.0,11.4522,11.4599,11.437,11.4446,73003.0
2017-01-06 14:40:00,15.01,15.01,15.0,15.0,39542.0,11.4446,11.4446,11.437,11.437,39542.0
2017-01-06 14:45:00,15.0,15.01,14.99,15.0,41734.0,11.437,11.4446,11.4294,11.437,41734.0
2017-01-06 14:50:00,15.0,15.01,14.99,14.99,54939.0,11.437,11.4446,11.4294,11.4294,54939.0
2017-01-06 14:55:00,14.99,15.0,14.99,15.0,36100.0,11.4294,11.437,11.4294,11.437,36100.0
2017-01-06 15:00:00,14.99,15.02,14.99,15.02,87501.0,11.4294,11.4522,11.4294,11.4522,87501.0
2017-01-06 15:05:00,15.02,15.03,15.01,15.03,73031.0,11.4522,11.4599,11.4446,11.4599,73031.0
2017-01-06 15:10:00,15.02,15.04,15.02,15.04,56027.0,11.4522,11.4675,11.4522,11.4675,56027.0
2017-01-06 15:15:00,15.03,15.04,15.02,15.02,49559.0,11.4599,11.4675,11.4522,11.4522,49559.0
2017-01-06 15:20:00,15.02,15.03,15.01,15.01,68018.0,11.4522,11.4599,11.4446,11.4446,68018.0
2017-01-06 15:25:00,15.01,15.02,15.0,15.0,77443.0,11.4446,11.4522,11.437,11.437,77443.0
2017-01-06 15:30:00,15.0,15.02,14.99,15.02,115924.0,11.437,11.4522,11.4294,11.4522,115924.0
2017-01-06 15:35:00,15.02,15.02,15.0,15.0,79607.0,11.4522,11.4522,11.437,11.437,79607.0
2017-01-06 15:40:00,15.0,15.02,14.99,15.01,156935.0,11.437,11.4522,11.4294,11.4446,156935.0
2017-01-06 15:45:00,15.02,15.04,15.01,15.04,155520.0,11.4522,11.4675,11.4446,11.4675,155520.0
2017-01-06 15:50:00,15.04,15.04,15.02,15.02,225634.0,11.4675,11.4675,11.4522,11.4522,225634.0
2017-01-06 15:55:00,15.02,15.03,15.0,15.01,627670.0,11.4522,11.4599,11.437,11.4446,627670.0
2017-01-09 09:30:00,14.98,15.09,14.97,15.04,357256.0,11.4217,11.5056,11.4141,11.4675,357256.0
2017-01-09 09:35:00,15.04,15.08,15.03,15.08,95429.0,11.4675,11.498,11.4599,11.498,95429.0
2017-01-09 09:40:00,15.07,15.08,15.03,15.04,190807.0,11.4904,11.498,11.4599,11.4675,190807.0
2017-01-09 09:45:00,15.04,15.07,15.02,15.06,173915.0,11.4675,11.4904,11.4522,11.4827,173915.0
2017-01-09 09:50:00,15.06,15.07,15.04,15.06,185694.0,11.4827,11.4904,11.4675,11.4827,185694.0
2017-01-09 09:55:00,15.05,15.06,15.02,15.03,127938.0,11.4751,11.4827,11.4522,11.4599,127938.0
2017-01-09 10:00:00,15.03,15.05,15.0,15.02,161167.0,11.4599,11.4751,11.437,11.4522,161167.0
2017-01-09 10:05:00,15.01,15.03,14.99,15.0,430030.0,11.4446,11.4599,11.4294,11.437,430030.0
2017-01-09 10:10:00,15.0,15.0,14.97,14.97,77015.0,11.437,11.437,11.4141,11.4141,77015.0
2017-01-09 10:15:00,14.98,14.99,14.96,14.99,99201.0,11.4217,11.4294,11.4065,11.4294,99201.0
2017-01-09 10:20:00,14.99,14.99,14.98,14.98,38687.0,11.4294,11.4294,11.4217,11.4217,38687.0
2017-01-09 10:25:00,14.99,14.99,14.98,14.99,52962.0,11.4294,11.4294,11.4217,11.4294,52962.0
2017-01-09 10:30:00,14.99,15.0,14.97,14.98,116825.0,11.4294,11.437,11.4141,11.4217,116825.0
2017-01-09 10:35:00,14.98,14.98,14.95,14.95,43304.0,11.4217,11.4217,11.3989,11.3989,43304.0
2017-01-09 10:40:00,14.96,14.96,14.92,14.94,139246.0,11.4065,11.4065,11.376,11.3912,139246.0
2017-01-09 10:45:00,14.93,14.94,14.91,14.93,79235.0,11.3836,11.3912,11.3684,11.3836,79235.0
2017-01-09 10:50:00,14.93,14.95,14.93,14.94,45027.0,11.3836,11.3989,11.3836,11.3912,45027.0
2017-01-09 10:55:00,14.94,14.95,14.93,14.93,44612.0,11.3912,11.3989,11.3836,11.3836,44612.0
2017-01-09 11:00:00,14.93,14.94,14.9,14.9,210400.0,11.3836,11.3912,11.3607,11.3607,210400.0
2017-01-09 11:05:00,14.9,14.94,14.9,14.94,138282.0,11.3607,11.3912,11.3607,11.3912,138282.0
2017-01-09 11:10:00,14.94,14.97,14.93,14.96,84679.0,11.3912,11.4141,11.3836,11.4065,84679.0
2017-01-09 11:15:00,14.96,14.97,14.93,14.95,71679.0,11.4065,11.4141,11.3836,11.3989,71679.0
2017-01-09 11:20:00,14.95,14.96,14.91,14.93,102720.0,11.3989,11.4065,11.3684,11.3836,102720.0
2017-01-09 11:25:00,14.93,14.93,14.9,14.91,93615.0,11.3836,11.3836,11.3607,11.3684,93615.0
2017-01-09 11:30:00,14.91,14.92,14.9,14.91,49748.0,11.3684,11.376,11.3607,11.3684,49748.0
2017-01-09 11:35:00,14.91,14.91,14.87,14.88,92782.0,11.3684,11.3684,11.3379,11.3455,92782.0
2017-01-09 11:40:00,14.89,14.91,14.88,14.88,100194.0,11.3531,11.3684,11.3455,11.3455,100194.0
2017-01-09 11:45:00,14.89,14.91,14.88,14.91,73294.0,11.3531,11.3684,11.3455,11.3684,73294.0
2017-01-09 11:50:00,14.91,14.91,14.88,14.9,76461.0,11.3684,11.3684,11.3455,11.3607,76461.0
2017-01-09 11:55:00,14.89,14.9,14.86,14.9,136021.0,11.3531,11.3607,11.3302,11.3607,136021.0
2017-01-09 12:00:00,14.9,14.92,14.89,14.92,36634.0,11.3607,11.376,11.3531,11.376,36634.0
2017-01-09 12:05:00,14.92,14.92,14.89,14.89,142318.0,11.376,11.376,11.3531,11.3531,142318.0
2017-01-09 12:10:00,14.89,14.89,14.88,14.89,41675.0,11.3531,11.3531,11.3455,11.3531,41675.0
2017-01-09 12:15:00,14.88,14.89,14.85,14.85,75494.0,11.3455,11.3531,11.3226,11.3226,75494.0
2017-01-09 12:20:00,14.86,14.87,14.84,14.87,83161.0,11.3302,11.3379,11.315,11.3379,83161.0
2017-01-09 12:25:00,14.87,14.87,14.83,14.84,86856.0,11.3379,11.3379,11.3074,11.315,86856.0
2017-01-09 12:30:00,14.83,14.84,14.82,14.82,69905.0,11.3074,11.315,11.2997,11.2997,69905.0
2017-01-09 12:35:00,14.82,14.83,14.8,14.8,95627.0,11.2997,11.3074,11.2845,11.2845,95627.0
2017-01-09 12:40:00,14.8,14.85,14.8,14.82,150102.0,11.2845,11.3226,11.2845,11.2997,150102.0
2017-01-09 12:45:00,14.82,14.84,14.82,14.82,73815.0,11.2997,11.315,11.2997,11.2997,73815.0
2017-01-09 12:50:00,14.82,14.83,14.82,14.82,39243.0,11.2997,11.3074,11.2997,11.2997,39243.0
2017-01-09 12:55:00,14.82,14.83,14.81,14.81,99218.0,11.2997,11.3074,11.2921,11.2921,99218.0
2017-01-09 13:00:00,14.81,14.82,14.81,14.81,47448.0,11.2921,11.2997,11.2921,11.2921,47448.0
2017-01-09 13:05:00,14.81,14.84,14.81,14.83,99192.0,11.2921,11.315,11.2921,11.3074,99192.0
2017-01-09 13:10:00,14.84,14.86,14.83,14.86,53733.0,11.315,11.3302,11.3074,11.3302,53733.0
2017-01-09 13:15:00,14.86,14.87,14.85,14.85,110475.0,11.3302,11.3379,11.3226,11.3226,110475.0
2017-01-09 13:20:00,14.85,14.85,14.81,14.81,66722.0,11.3226,11.3226,11.2921,11.2921,66722.0
2017-01-09 13:25:00,14.81,14.81,14.8,14.8,66909.0,11.2921,11.2921,11.2845,11.2845,66909.0
2017-01-09 13:30:00,14.81,14.81,14.8,14.8,24856.0,11.2921,11.2921,11.2845,11.2845,24856.0
2017-01-09 13:35:00,14.81,14.81,14.77,14.77,132735.0,11.2921,11.2921,11.2616,11.2616,132735.0
2017-01-09 13:40:00,14.77,14.78,14.77,14.77,36024.0,11.2616,11.2692,11.2616,11.2616,36024.0
2017-01-09 13:45:00,14.77,14.78,14.76,14.77,85612.0,11.2616,11.2692,11.254,11.2616,85612.0
2017-01-09 13:50:00,14.77,14.78,14.76,14.76,60447.0,11.2616,11.2692,11.254,11.254,60447.0
2017-01-09 13:55:00,14.76,14.77,14.76,14.77,26675.0,11.254,11.2616,11.254,11.2616,26675.0
2017-01-09 14:00:00,14.76,14.77,14.76,14.77,93519.0,11.254,11.2616,11.254,11.2616,93519.0
2017-01-09 14:05:00,14.77,14.77,14.76,14.77,46563.0,11.2616,11.2616,11.254,11.2616,46563.0
2017-01-09 14:10:00,14.76,14.77,14.73,14.73,136151.0,11.254,11.2616,11.2311,11.2311,136151.0
2017-01-09 14:15:00,14.73,14.74,14.73,14.74,50996.0,11.2311,11.2387,11.2311,11.2387,50996.0
2017-01-09 14:20:00,14.74,14.77,14.73,14.77,140255.0,11.2387,11.2616,11.2311,11.2616,140255.0
2017-01-09 14:25:00,14.77,14.79,14.76,14.79,59407.0,11.2616,11.2769,11.254,11.2769,59407.0
2017-01-09 14:30:00,14.79,14.8,14.76,14.76,86645.0,11.2769,11.2845,11.254,11.254,86645.0
2017-01-09 14:35:00,14.76,14.76,14.73,14.73,50978.0,11.254,11.254,11.2311,11.2311,50978.0
2017-01-09 14:40:00,14.74,14.74,14.71,14.71,82006.0,11.2387,11.2387,11.2159,11.2159,82006.0
2017-01-09 14:45:00,14.71,14.72,14.71,14.71,37295.0,11.2159,11.2235,11.2159,11.2159,37295.0
2017-01-09 14:50:00,14.71,14.72,14.71,14.71,135115.0,11.2159,11.2235,11.2159,11.2159,135115.0
2017-01-09 14:55:00,14.71,14.72,14.71,14.71,98626.0,11.2159,11.2235,11.2159,11.2159,98626.0
2017-01-09 15:00:00,14.71,14.72,14.71,14.71,68281.0,11.2159,11.2235,11.2159,11.2159,68281.0
2017-01-09 15:05:00,14.71,14.72,14.7,14.7,136939.0,11.2159,11.2235,11.2082,11.2082,136939.0
2017-01-09 15:10:00,14.7,14.71,14.69,14.69,140209.0,11.2082,11.2159,11.2006,11.2006,140209.0
2017-01-09 15:15:00,14.69,14.7,14.69,14.69,51191.0,11.2006,11.2082,11.2006,11.2006,51191.0
2017-01-09 15:20:00,14.69,14.7,14.69,14.69,109067.0,11.2006,11.2082,11.2006,11.2006,109067.0
2017-01-09 15:25:00,14.69,14.7,14.69,14.69,122588.0,11.2006,11.2082,11.2006,11.2006,122588.0
2017-01-09 15:30:00,14.69,14.73,14.69,14.73,348109.0,11.2006,11.2311,11.2006,11.2311,348109.0
2017-01-09 15:35:00,14.73,14.74,14.72,14.73,167307.0,11.2311,11.2387,11.2235,11.2311,167307.0
2017-01-09 15:40:00,14.74,14.74,14.73,14.74,206566.0,11.2387,11.2387,11.2311,11.2387,206566.0
2017-01-09 15:45:00,14.74,14.74,14.71,14.71,376723.0,11.2387,11.2387,11.2159,11.2159,376723.0
2017-01-09 15:50:00,14.71,14.72,14.7,14.7,402096.0,11.2159,11.2235,11.2082,11.2082,402096.0
2017-01-09 15:55:00,14.71,14.72,14.67,14.69,1224944.0,11.2159,11.2235,11.1854,11.2006,1224944.0
2017-01-10 09:30:00,14.65,14.66,14.42,14.52,1193991.0,11.1701,11.1777,10.9948,11.071,1193991.0
2017-01-10 09:35:00,14.52,14.52,14.42,14.44,572731.0,11.071,11.071,10.9948,11.01,572731.0
2017-01-10 09:40:00,14.45,14.47,14.4,14.41,615971.0,11.0176,11.0329,10.9795,10.9871,615971.0
2017-01-10 09:45:00,14.42,14.53,14.41,14.53,493147.0,10.9948,11.0786,10.9871,11.0786,493147.0
2017-01-10 09:50:00,14.54,14.61,14.52,14.61,306293.0,11.0863,11.1396,11.071,11.1396,306293.0
2017-01-10 09:55:00,14.61,14.61,14.55,14.59,493549.0,11.1396,11.1396,11.0939,11.1244,493549.0
2017-01-10 10:00:00,14.59,14.69,14.58,14.69,291168.0,11.1244,11.2006,11.1167,11.2006,291168.0
2017-01-10 10:05:00,14.69,14.71,14.65,14.7,272176.0,11.2006,11.2159,11.1701,11.2082,272176.0
2017-01-10 10:10:00,14.7,14.76,14.69,14.72,247050.0,11.2082,11.254,11.2006,11.2235,247050.0
2017-01-10 10:15:00,14.73,14.73,14.7,14.73,201271.0,11.2311,11.2311,11.2082,11.2311,201271.0
2017-01-10 10:20:00,14.73,14.75,14.72,14.75,197765.0,11.2311,11.2464,11.2235,11.2464,197765.0
2017-01-10 10:25:00,14.75,14.81,14.74,14.8,167882.0,11.2464,11.2921,11.2387,11.2845,167882.0
2017-01-10 10:30:00,14.8,14.84,14.79,14.82,250646.0,11.2845,11.315,11.2769,11.2997,250646.0
2017-01-10 10:35:00,14.82,14.82,14.79,14.79,143007.0,11.2997,11.2997,11.2769,11.2769,143007.0
2017-01-10 10:40:00,14.79,14.81,14.76,14.79,269665.0,11.2769,11.2921,11.254,11.2769,269665.0
2017-01-10 10:45:00,14.79,14.82,14.78,14.81,203996.0,11.2769,11.2997,11.2692,11.2921,203996.0
2017-01-10 10:50:00,14.82,14.89,14.81,14.85,177018.0,11.2997,11.3531,11.2921,11.3226,177018.0
2017-01-10 10:55:00,14.85,14.9,14.84,14.89,104351.0,11.3226,11.3607,11.315,11.3531,104351.0
2017-01-10 11:00:00,14.89,14.93,14.88,14.93,219270.0,11.3531,11.3836,11.3455,11.3836,219270.0
2017-01-10 11:05:00,14.93,14.94,14.91,14.92,140891.0,11.3836,11.3912,11.3684,11.376,140891.0
2017-01-10 11:10:00,14.93,14.95,14.91,14.94,239948.0,11.3836,11.3989,11.3684,11.3912,239948.0
2017-01-10 11:15:00,14.94,14.95,14.9,14.91,144924.0,11.3912,11.3989,11.3607,11.3684,144924.0
2017-01-10 11:20:00,14.91,14.94,14.89,14.94,198025.0,11.3684,11.3912,11.3531,11.3912,198025.0
2017-01-10 11:25:00,14.94,14.94,14.92,14.92,68914.0,11.3912,11.3912,11.376,11.376,68914.0
2017-01-10 11:30:00,14.93,14.93,14.9,14.92,117519.0,11.3836,11.3836,11.3607,11.376,117519.0
2017-01-10 11:35:00,14.92,14.97,14.91,14.95,189974.0,11.376,11.4141,11.3684,11.3989,189974.0
2017-01-10 11:40:00,14.95,14.96,14.94,14.95,82858.0,11.3989,11.4065,11.3912,11.3989,82858.0
2017-01-10 11:45:00,14.95,14.95,14.92,14.93,83008.0,11.3989,11.3989,11.376,11.3836,83008.0
2017-01-10 11:50:00,14.93,14.93,14.89,14.9,75108.0,11.3836,11.3836,11.3531,11.3607,75108.0
2017-01-10 11:55:00,14.9,14.91,14.87,14.89,104651.0,11.3607,11.3684,11.3379,11.3531,104651.0
2017-01-10 12:00:00,14.89,14.9,14.86,14.88,121706.0,11.3531,11.3607,11.3302,11.3455,121706.0
2017-01-10 12:05:00,14.88,14.89,14.86,14.88,113174.0,11.3455,11.3531,11.3302,11.3455,113174.0
2017-01-10 12:10:00,14.88,14.9,14.87,14.9,122749.0,11.3455,11.3607,11.3379,11.3607,122749.0
2017-01-10 12:15:00,14.9,14.93,14.89,14.91,135380.0,11.3607,11.3836,11.3531,11.3684,135380.0
2017-01-10 12:20:00,14.92,14.93,14.91,14.91,100751.0,11.376,11.3836,11.3684,11.3684,100751.0
2017-01-10 12:25:00,14.91,14.93,14.91,14.93,83066.0,11.3684,11.3836,11.3684,11.3836,83066.0
2017-01-10 12:30:00,14.92,14.93,14.89,14.89,74921.0,11.376,11.3836,11.3531,11.3531,74921.0
2017-01-10 12:35:00,14.9,14.92,14.89,14.91,49628.0,11.3607,11.376,11.3531,11.3684,49628.0
2017-01-10 12:40:00,14.92,14.92,14.9,14.91,45795.0,11.376,11.376,11.3607,11.3684,45795.0
2017-01-10 12:45:00,14.92,14.92,14.88,14.88,49571.0,11.376,11.376,11.3455,11.3455,49571.0
2017-01-10 12:50:00,14.88,14.89,14.86,14.88,77396.0,11.3455,11.3531,11.3302,11.3455,77396.0
2017-01-10 12:55:00,14.86,14.87,14.82,14.84,236424.0,11.3302,11.3379,11.2997,11.315,236424.0
2017-01-10 13:00:00,14.84,14.89,14.83,14.87,100587.0,11.315,11.3531,11.3074,11.3379,100587.0
2017-01-10 13:05:00,14.87,14.88,14.86,14.87,20516.0,11.3379,11.3455,11.3302,11.3379,20516.0
2017-01-10 13:10:00,14.87,14.88,14.86,14.87,62387.0,11.3379,11.3455,11.3302,11.3379,62387.0
2017-01-10 13:15:00,14.87,14.88,14.84,14.85,56078.0,11.3379,11.3455,11.315,11.3226,56078.0
2017-01-10 13:20:00,14.85,14.86,14.81,14.82,124120.0,11.3226,11.3302,11.2921,11.2997,124120.0
2017-01-10 13:25:00,14.81,14.82,14.79,14.8,198348.0,11.2921,11.2997,11.2769,11.2845,198348.0
2017-01-10 13:30:00,14.79,14.81,14.79,14.81,101133.0,11.2769,11.2921,11.2769,11.2921,101133.0
2017-01-10 13:35:00,14.81,14.83,14.8,14.83,104862.0,11.2921,11.3074,11.2845,11.3074,104862.0
2017-01-10 13:40:00,14.83,14.83,14.79,14.79,198391.0,11.3074,11.3074,11.2769,11.2769,198391.0
2017-01-10 13:45:00,14.79,14.8,14.77,14.78,79607.0,11.2769,11.2845,11.2616,11.2692,79607.0
2017-01-10 13:50:00,14.78,14.79,14.77,14.78,19390.0,11.2692,11.2769,11.2616,11.2692,19390.0
2017-01-10 13:55:00,14.78,14.79,14.72,14.74,185263.0,11.2692,11.2769,11.2235,11.2387,185263.0
2017-01-10 14:00:00,14.74,14.74,14.7,14.72,157108.0,11.2387,11.2387,11.2082,11.2235,157108.0
2017-01-10 14:05:00,14.72,14.73,14.7,14.71,95956.0,11.2235,11.2311,11.2082,11.2159,95956.0
2017-01-10 14:10:00,14.72,14.73,14.7,14.7,106769.0,11.2235,11.2311,11.2082,11.2082,106769.0
2017-01-10 14:15:00,14.7,14.71,14.7,14.71,24732.0,11.2082,11.2159,11.2082,11.2159,24732.0
2017-01-10 14:20:00,14.71,14.74,14.7,14.71,159761.0,11.2159,11.2387,11.2082,11.2159,159761.0
2017-01-10 14:25:00,14.71,14.72,14.67,14.67,202087.0,11.2159,11.2235,11.1854,11.1854,202087.0
2017-01-10 14:30:00,14.67,14.7,14.67,14.7,105561.0,11.1854,11.2082,11.1854,11.2082,105561.0
2017-01-10 14:35:00,14.69,14.7,14.68,14.68,70387.0,11.2006,11.2082,11.193,11.193,70387.0
2017-01-10 14:40:00,14.68,14.69,14.65,14.66,100607.0,11.193,11.2006,11.1701,11.1777,100607.0
2017-01-10 14:45:00,14.66,14.69,14.66,14.68,134216.0,11.1777,11.2006,11.1777,11.193,134216.0
2017-01-10 14:50:00,14.68,14.7,14.67,14.7,190227.0,11.193,11.2082,11.1854,11.2082,190227.0
2017-01-10 14:55:00,14.69,14.7,14.68,14.7,117184.0,11.2006,11.2082,11.193,11.2082,117184.0
2017-01-10 15:00:00,14.7,14.7,14.68,14.69,143712.0,11.2082,11.2082,11.193,11.2006,143712.0
2017-01-10 15:05:00,14.69,14.71,14.68,14.7,116697.0,11.2006,11.2159,11.193,11.2082,116697.0
2017-01-10 15:10:00,14.7,14.7,14.69,14.7,82644.0,11.2082,11.2082,11.2006,11.2082,82644.0
2017-01-10 15:15:00,14.7,14.7,14.69,14.7,188299.0,11.2082,11.2082,11.2006,11.2082,188299.0
2017-01-10 15:20:00,14.7,14.7,14.68,14.69,202115.0,11.2082,11.2082,11.193,11.2006,202115.0
2017-01-10 15:25:00,14.69,14.69,14.68,14.69,110062.0,11.2006,11.2006,11.193,11.2006,110062.0
2017-01-10 15:30:00,14.69,14.7,14.68,14.7,184729.0,11.2006,11.2082,11.193,11.2082,184729.0
2017-01-10 15:35:00,14.7,14.72,14.69,14.72,146473.0,11.2082,11.2235,11.2006,11.2235,146473.0
2017-01-10 15:40:00,14.72,14.73,14.69,14.7,345374.0,11.2235,11.2311,11.2006,11.2082,345374.0
2017-01-10 15:45:00,14.7,14.7,14.69,14.7,196690.0,11.2082,11.2082,11.2006,11.2082,196690.0
2017-01-10 15:50:00,14.7,14.71,14.69,14.71,321231.0,11.2082,11.2159,11.2006,11.2159,321231.0
2017-01-10 15:55:00,14.71,14.71,14.68,14.69,580206.0,11.2159,11.2159,11.193,11.2006,580206.0
2017-01-11 09:30:00,14.71,14.81,14.7,14.81,167296.0,11.2159,11.2921,11.2082,11.2921,167296.0
2017-01-11 09:35:00,14.81,14.81,14.73,14.79,135947.0,11.2921,11.2921,11.2311,11.2769,135947.0
2017-01-11 09:40:00,14.78,14.79,14.73,14.74,176578.0,11.2692,11.2769,11.2311,11.2387,176578.0
2017-01-11 09:45:00,14.74,14.76,14.7,14.71,214156.0,11.2387,11.254,11.2082,11.2159,214156.0
2017-01-11 09:50:00,14.7,14.72,14.68,14.71,67175.0,11.2082,11.2235,11.193,11.2159,67175.0
2017-01-11 09:55:00,14.72,14.73,14.69,14.72,72032.0,11.2235,11.2311,11.2006,11.2235,72032.0
2017-01-11 10:00:00,14.71,14.72,14.7,14.71,35083.0,11.2159,11.2235,11.2082,11.2159,35083.0
2017-01-11 10:05:00,14.71,14.71,14.68,14.7,144485.0,11.2159,11.2159,11.193,11.2082,144485.0
2017-01-11 10:10:00,14.7,14.7,14.64,14.67,512058.0,11.2082,11.2082,11.1625,11.1854,512058.0
2017-01-11 10:15:00,14.67,14.67,14.63,14.64,157362.0,11.1854,11.1854,11.1549,11.1625,157362.0
2017-01-11 10:20:00,14.65,14.65,14.62,14.64,155295.0,11.1701,11.1701,11.1472,11.1625,155295.0
2017-01-11 10:25:00,14.63,14.67,14.62,14.66,228042.0,11.1549,11.1854,11.1472,11.1777,228042.0
2017-01-11 10:30:00,14.66,14.69,14.65,14.69,126468.0,11.1777,11.2006,11.1701,11.2006,126468.0
2017-01-11 10:35:00,14.69,14.71,14.68,14.7,276883.0,11.2006,11.2159,11.193,11.2082,276883.0
2017-01-11 10:40:00,14.7,14.71,14.69,14.71,134759.0,11.2082,11.2159,11.2006,11.2159,134759.0
2017-01-11 10:45:00,14.71,14.71,14.69,14.7,84673.0,11.2159,11.2159,11.2006,11.2082,84673.0
2017-01-11 10:50:00,14.7,14.71,14.68,14.71,143775.0,11.2082,11.2159,11.193,11.2159,143775.0
2017-01-11 10:55:00,14.7,14.71,14.68,14.71,159426.0,11.2082,11.2159,11.193,11.2159,159426.0
2017-01-11 11:00:00,14.71,14.71,14.69,14.71,183426.0,11.2159,11.2159,11.2006,11.2159,183426.0
2017-01-11 11:05:00,14.71,14.72,14.7,14.71,117363.0,11.2159,11.2235,11.2082,11.2159,117363.0
2017-01-11 11:10:00,14.71,14.73,14.7,14.71,102240.0,11.2159,11.2311,11.2082,11.2159,102240.0
2017-01-11 11:15:00,14.71,14.72,14.71,14.72,32874.0,11.2159,11.2235,11.2159,11.2235,32874.0
2017-01-11 11:20:00,14.72,14.73,14.7,14.71,175201.0,11.2235,11.2311,11.2082,11.2159,175201.0
2017-01-11 11:25:00,14.7,14.72,14.68,14.69,168009.0,11.2082,11.2235,11.193,11.2006,168009.0
2017-01-11 11:30:00,14.69,14.69,14.64,14.68,145106.0,11.2006,11.2006,11.1625,11.193,145106.0
2017-01-11 11:35:00,14.68,14.68,14.63,14.66,146295.0,11.193,11.193,11.1549,11.1777,146295.0
2017-01-11 11:40:00,14.66,14.68,14.64,14.68,62049.0,11.1777,11.193,11.1625,11.193,62049.0
2017-01-11 11:45:00,14.68,14.7,14.67,14.7,61289.0,11.193,11.2082,11.1854,11.2082,61289.0
2017-01-11 11:50:00,14.7,14.72,14.69,14.72,67991.0,11.2082,11.2235,11.2006,11.2235,67991.0
2017-01-11 11:55:00,14.72,14.72,14.69,14.71,43413.0,11.2235,11.2235,11.2006,11.2159,43413.0
2017-01-11 12:00:00,14.71,14.73,14.7,14.71,144961.0,11.2159,11.2311,11.2082,11.2159,144961.0
2017-01-11 12:05:00,14.71,14.73,14.69,14.71,62176.0,11.2159,11.2311,11.2006,11.2159,62176.0
2017-01-11 12:10:00,14.71,14.71,14.7,14.71,21630.0,11.2159,11.2159,11.2082,11.2159,21630.0
2017-01-11 12:15:00,14.71,14.71,14.67,14.7,123326.0,11.2159,11.2159,11.1854,11.2082,123326.0
2017-01-11 12:20:00,14.69,14.7,14.66,14.68,104693.0,11.2006,11.2082,11.1777,11.193,104693.0
2017-01-11 12:25:00,14.68,14.7,14.67,14.7,69671.0,11.193,11.2082,11.1854,11.2082,69671.0
2017-01-11 12:30:00,14.7,14.7,14.67,14.67,81821.0,11.2082,11.2082,11.1854,11.1854,81821.0
2017-01-11 12:35:00,14.68,14.69,14.67,14.69,38169.0,11.193,11.2006,11.1854,11.2006,38169.0
2017-01-11 12:40:00,14.69,14.69,14.67,14.69,98198.0,11.2006,11.2006,11.1854,11.2006,98198.0
2017-01-11 12:45:00,14.69,14.69,14.67,14.69,106277.0,11.2006,11.2006,11.1854,11.2006,106277.0
2017-01-11 12:50:00,14.69,14.69,14.68,14.68,30442.0,11.2006,11.2006,11.193,11.193,30442.0
2017-01-11 12:55:00,14.68,14.71,14.68,14.71,64010.0,11.193,11.2159,11.193,11.2159,64010.0
2017-01-11 13:00:00,14.71,14.73,14.7,14.73,84861.0,11.2159,11.2311,11.2082,11.2311,84861.0
2017-01-11 13:05:00,14.73,14.74,14.7,14.71,239337.0,11.2311,11.2387,11.2082,11.2159,239337.0
2017-01-11 13:10:00,14.71,14.71,14.68,14.69,98545.0,11.2159,11.2159,11.193,11.2006,98545.0
2017-01-11 13:15:00,14.68,14.7,14.68,14.7,95804.0,11.193,11.2082,11.193,11.2082,95804.0
2017-01-11 13:20:00,14.7,14.72,14.69,14.72,49346.0,11.2082,11.2235,11.2006,11.2235,49346.0
2017-01-11 13:25:00,14.72,14.72,14.68,14.68,199054.0,11.2235,11.2235,11.193,11.193,199054.0
2017-01-11 13:30:00,14.69,14.69,14.68,14.69,32456.0,11.2006,11.2006,11.193,11.2006,32456.0
2017-01-11 13:35:00,14.69,14.72,14.68,14.71,139640.0,11.2006,11.2235,11.193,11.2159,139640.0
2017-01-11 13:40:00,14.71,14.73,14.71,14.73,39223.0,11.2159,11.2311,11.2159,11.2311,39223.0
2017-01-11 13:45:00,14.73,14.74,14.72,14.73,192905.0,11.2311,11.2387,11.2235,11.2311,192905.0
2017-01-11 13:50:00,14.73,14.75,14.73,14.75,41959.0,11.2311,11.2464,11.2311,11.2464,41959.0
2017-01-11 13:55:00,14.75,14.77,14.74,14.77,102234.0,11.2464,11.2616,11.2387,11.2616,102234.0
2017-01-11 14:00:00,14.77,14.78,14.76,14.78,45624.0,11.2616,11.2692,11.254,11.2692,45624.0
2017-01-11 14:05:00,14.78,14.78,14.77,14.78,48289.0,11.2692,11.2692,11.2616,11.2692,48289.0
2017-01-11 14:10:00,14.78,14.82,14.77,14.82,84608.0,11.2692,11.2997,11.2616,11.2997,84608.0
2017-01-11 14:15:00,14.82,14.86,14.81,14.86,174548.0,11.2997,11.3302,11.2921,11.3302,174548.0
2017-01-11 14:20:00,14.86,14.87,14.85,14.87,74185.0,11.3302,11.3379,11.3226,11.3379,74185.0
2017-01-11 14:25:00,14.87,14.87,14.86,14.86,161187.0,11.3379,11.3379,11.3302,11.3302,161187.0
2017-01-11 14:30:00,14.86,14.9,14.86,14.89,177268.0,11.3302,11.3607,11.3302,11.3531,177268.0
2017-01-11 14:35:00,14.89,14.9,14.88,14.9,54926.0,11.3531,11.3607,11.3455,11.3607,54926.0
2017-01-11 14:40:00,14.9,14.9,14.89,14.9,80929.0,11.3607,11.3607,11.3531,11.3607,80929.0
2017-01-11 14:45:00,14.9,14.9,14.87,14.87,164438.0,11.3607,11.3607,11.3379,11.3379,164438.0
2017-01-11 14:50:00,14.88,14.88,14.87,14.88,45485.0,11.3455,11.3455,11.3379,11.3455,45485.0
2017-01-11 14:55:00,14.88,14.9,14.87,14.9,93473.0,11.3455,11.3607,11.3379,11.3607,93473.0
2017-01-11 15:00:00,14.9,14.9,14.88,14.89,124626.0,11.3607,11.3607,11.3455,11.3531,124626.0
2017-01-11 15:05:00,14.89,14.91,14.88,14.9,197710.0,11.3531,11.3684,11.3455,11.3607,197710.0
2017-01-11 15:10:00,14.9,14.9,14.89,14.9,39067.0,11.3607,11.3607,11.3531,11.3607,39067.0
2017-01-11 15:15:00,14.9,14.92,14.89,14.92,151347.0,11.3607,11.376,11.3531,11.376,151347.0
2017-01-11 15:20:00,14.92,14.92,14.89,14.9,225637.0,11.376,11.376,11.3531,11.3607,225637.0
2017-01-11 15:25:00,14.9,14.91,14.89,14.91,102049.0,11.3607,11.3684,11.3531,11.3684,102049.0
2017-01-11 15:30:00,14.91,14.91,14.9,14.91,84709.0,11.3684,11.3684,11.3607,11.3684,84709.0
2017-01-11 15:35:00,14.91,14.93,14.9,14.93,287588.0,11.3684,11.3836,11.3607,11.3836,287588.0
2017-01-11 15:40:00,14.93,14.97,14.92,14.96,612579.0,11.3836,11.4141,11.376,11.4065,612579.0
2017-01-11 15:45:00,14.96,14.97,14.95,14.96,447518.0,11.4065,11.4141,11.3989,11.4065,447518.0
2017-01-11 15:50:00,14.96,14.96,14.95,14.96,345133.0,11.4065,11.4065,11.3989,11.4065,345133.0
2017-01-11 15:55:00,14.95,14.96,14.93,14.95,969573.0,11.3989,11.4065,11.3836,11.3989,969573.0
2017-01-12 09:30:00,14.89,14.96,14.87,14.96,272524.0,11.3531,11.4065,11.3379,11.4065,272524.0
2017-01-12 09:35:00,14.95,14.95,14.89,14.9,97866.0,11.3989,11.3989,11.3531,11.3607,97866.0
2017-01-12 09:40:00,14.89,14.94,14.87,14.93,198422.0,11.3531,11.3912,11.3379,11.3836,198422.0
2017-01-12 09:45:00,14.93,14.93,14.9,14.91,52416.0,11.3836,11.3836,11.3607,11.3684,52416.0
2017-01-12 09:50:00,14.9,14.9,14.83,14.87,68904.0,11.3607,11.3607,11.3074,11.3379,68904.0
2017-01-12 09:55:00,14.87,14.87,14.81,14.83,122171.0,11.3379,11.3379,11.2921,11.3074,122171.0
2017-01-12 10:00:00,14.84,14.84,14.75,14.75,127623.0,11.315,11.315,11.2464,11.2464,127623.0
2017-01-12 10:05:00,14.76,14.76,14.67,14.69,195575.0,11.254,11.254,11.1854,11.2006,195575.0
2017-01-12 10:10:00,14.69,14.74,14.68,14.74,76238.0,11.2006,11.2387,11.193,11.2387,76238.0
2017-01-12 10:15:00,14.74,14.74,14.69,14.69,92940.0,11.2387,11.2387,11.2006,11.2006,92940.0
2017-01-12 10:20:00,14.69,14.76,14.68,14.76,146638.0,11.2006,11.254,11.193,11.254,146638.0
2017-01-12 10:25:00,14.76,14.77,14.74,14.77,132202.0,11.254,11.2616,11.2387,11.2616,132202.0
2017-01-12 10:30:00,14.76,14.76,14.7,14.74,296448.0,11.254,11.254,11.2082,11.2387,296448.0
2017-01-12 10:35:00,14.74,14.75,14.67,14.68,242992.0,11.2387,11.2464,11.1854,11.193,242992.0
2017-01-12 10:40:00,14.68,14.7,14.67,14.69,99112.0,11.193,11.2082,11.1854,11.2006,99112.0
2017-01-12 10:45:00,14.69,14.7,14.64,14.66,115221.0,11.2006,11.2082,11.1625,11.1777,115221.0
2017-01-12 10:50:00,14.66,14.66,14.6,14.62,172687.0,11.1777,11.1777,11.132,11.1472,172687.0
2017-01-12 10:55:00,14.62,14.65,14.61,14.65,61118.0,11.1472,11.1701,11.1396,11.1701,61118.0
2017-01-12 11:00:00,14.65,14.65,14.59,14.63,211494.0,11.1701,11.1701,11.1244,11.1549,211494.0
2017-01-12 11:05:00,14.64,14.65,14.63,14.64,128939.0,11.1625,11.1701,11.1549,11.1625,128939.0
2017-01-12 11:10:00,14.64,14.65,14.62,14.64,174360.0,11.1625,11.1701,11.1472,11.1625,174360.0
2017-01-12 11:15:00,14.63,14.65,14.61,14.61,225203.0,11.1549,11.1701,11.1396,11.1396,225203.0
2017-01-12 11:20:00,14.62,14.63,14.6,14.62,177755.0,11.1472,11.1549,11.132,11.1472,177755.0
2017-01-12 11:25:00,14.62,14.67,14.61,14.67,112299.0,11.1472,11.1854,11.1396,11.1854,112299.0
2017-01-12 11:30:00,14.67,14.67,14.63,14.66,78106.0,11.1854,11.1854,11.1549,11.1777,78106.0
2017-01-12 11:35:00,14.66,14.66,14.6,14.6,150742.0,11.1777,11.1777,11.132,11.132,150742.0
2017-01-12 11:40:00,14.61,14.61,14.56,14.6,280417.0,11.1396,11.1396,11.1015,11.132,280417.0
2017-01-12 11:45:00,14.6,14.6,14.56,14.58,113655.0,11.132,11.132,11.1015,11.1167,113655.0
2017-01-12 11:50:00,14.58,14.59,14.55,14.59,163422.0,11.1167,11.1244,11.0939,11.1244,163422.0
2017-01-12 11:55:00,14.59,14.6,14.57,14.6,117491.0,11.1244,11.132,11.1091,11.132,117491.0
2017-01-12 12:00:00,14.6,14.64,14.59,14.64,83454.0,11.132,11.1625,11.1244,11.1625,83454.0
2017-01-12 12:05:00,14.64,14.64,14.58,14.58,156002.0,11.1625,11.1625,11.1167,11.1167,156002.0
2017-01-12 12:10:00,14.58,14.63,14.58,14.63,318915.0,11.1167,11.1549,11.1167,11.1549,318915.0
2017-01-12 12:15:00,14.63,14.68,14.62,14.66,141320.0,11.1549,11.193,11.1472,11.1777,141320.0
2017-01-12 12:20:00,14.66,14.66,14.63,14.64,56419.0,11.1777,11.1777,11.1549,11.1625,56419.0
2017-01-12 12:25:00,14.64,14.65,14.62,14.63,89647.0,11.1625,11.1701,11.1472,11.1549,89647.0
2017-01-12 12:30:00,14.63,14.65,14.62,14.64,80632.0,11.1549,11.1701,11.1472,11.1625,80632.0
2017-01-12 12:35:00,14.64,14.64,14.63,14.63,30284.0,11.1625,11.1625,11.1549,11.1549,30284.0
2017-01-12 12:40:00,14.64,14.64,14.62,14.63,70582.0,11.1625,11.1625,11.1472,11.1549,70582.0
2017-01-12 12:45:00,14.63,14.63,14.6,14.61,125884.0,11.1549,11.1549,11.132,11.1396,125884.0
2017-01-12 12:50:00,14.61,14.62,14.6,14.6,51484.0,11.1396,11.1472,11.132,11.132,51484.0
2017-01-12 12:55:00,14.6,14.62,14.6,14.62,67522.0,11.132,11.1472,11.132,11.1472,67522.0
2017-01-12 13:00:00,14.62,14.62,14.61,14.62,55417.0,11.1472,11.1472,11.1396,11.1472,55417.0
2017-01-12 13:05:00,14.61,14.62,14.61,14.62,53303.0,11.1396,11.1472,11.1396,11.1472,53303.0
2017-01-12 13:10:00,14.62,14.62,14.58,14.6,279397.0,11.1472,11.1472,11.1167,11.132,279397.0
2017-01-12 13:15:00,14.6,14.64,14.6,14.62,114096.0,11.132,11.1625,11.132,11.1472,114096.0
2017-01-12 13:20:00,14.62,14.62,14.59,14.6,51511.0,11.1472,11.1472,11.1244,11.132,51511.0
2017-01-12 13:25:00,14.6,14.61,14.59,14.61,101631.0,11.132,11.1396,11.1244,11.1396,101631.0
2017-01-12 13:30:00,14.61,14.61,14.6,14.61,60776.0,11.1396,11.1396,11.132,11.1396,60776.0
2017-01-12 13:35:00,14.61,14.64,14.6,14.64,96327.0,11.1396,11.1625,11.132,11.1625,96327.0
2017-01-12 13:40:00,14.64,14.64,14.63,14.64,38642.0,11.1625,11.1625,11.1549,11.1625,38642.0
2017-01-12 13:45:00,14.64,14.66,14.63,14.66,114931.0,11.1625,11.1777,11.1549,11.1777,114931.0
2017-01-12 13:50:00,14.66,14.66,14.62,14.63,94797.0,11.1777,11.1777,11.1472,11.1549,94797.0
2017-01-12 13:55:00,14.63,14.63,14.61,14.63,64406.0,11.1549,11.1549,11.1396,11.1549,64406.0
2017-01-12 14:00:00,14.63,14.67,14.62,14.67,116234.0,11.1549,11.1854,11.1472,11.1854,116234.0
2017-01-12 14:05:00,14.67,14.69,14.66,14.69,128100.0,11.1854,11.2006,11.1777,11.2006,128100.0
2017-01-12 14:10:00,14.69,14.7,14.68,14.7,50836.0,11.2006,11.2082,11.193,11.2082,50836.0
2017-01-12 14:15:00,14.7,14.71,14.69,14.71,73104.0,11.2082,11.2159,11.2006,11.2159,73104.0
2017-01-12 14:20:00,14.71,14.73,14.69,14.71,273822.0,11.2159,11.2311,11.2006,11.2159,273822.0
2017-01-12 14:25:00,14.71,14.73,14.7,14.73,84315.0,11.2159,11.2311,11.2082,11.2311,84315.0
2017-01-12 14:30:00,14.73,14.79,14.72,14.79,225557.0,11.2311,11.2769,11.2235,11.2769,225557.0
2017-01-12 14:35:00,14.79,14.81,14.78,14.81,156234.0,11.2769,11.2921,11.2692,11.2921,156234.0
2017-01-12 14:40:00,14.8,14.81,14.74,14.75,117813.0,11.2845,11.2921,11.2387,11.2464,117813.0
2017-01-12 14:45:00,14.74,14.76,14.72,14.73,103842.0,11.2387,11.254,11.2235,11.2311,103842.0
2017-01-12 14:50:00,14.73,14.74,14.73,14.73,43174.0,11.2311,11.2387,11.2311,11.2311,43174.0
2017-01-12 14:55:00,14.74,14.75,14.73,14.75,93624.0,11.2387,11.2464,11.2311,11.2464,93624.0
2017-01-12 15:00:00,14.75,14.75,14.73,14.75,219564.0,11.2464,11.2464,11.2311,11.2464,219564.0
2017-01-12 15:05:00,14.75,14.75,14.73,14.74,48973.0,11.2464,11.2464,11.2311,11.2387,48973.0
2017-01-12 15:10:00,14.74,14.75,14.73,14.75,84716.0,11.2387,11.2464,11.2311,11.2464,84716.0
2017-01-12 15:15:00,14.75,14.75,14.72,14.73,103859.0,11.2464,11.2464,11.2235,11.2311,103859.0
2017-01-12 15:20:00,14.73,14.74,14.72,14.74,94929.0,11.2311,11.2387,11.2235,11.2387,94929.0
2017-01-12 15:25:00,14.74,14.74,14.73,14.74,52184.0,11.2387,11.2387,11.2311,11.2387,52184.0
2017-01-12 15:30:00,14.74,14.74,14.73,14.73,146081.0,11.2387,11.2387,11.2311,11.2311,146081.0
2017-01-12 15:35:00,14.74,14.74,14.72,14.73,127792.0,11.2387,11.2387,11.2235,11.2311,127792.0
2017-01-12 15:40:00,14.73,14.73,14.72,14.73,143083.0,11.2311,11.2311,11.2235,11.2311,143083.0
2017-01-12 15:45:00,14.73,14.77,14.72,14.77,303646.0,11.2311,11.2616,11.2235,11.2616,303646.0
2017-01-12 15:50:00,14.77,14.78,14.76,14.77,362321.0,11.2616,11.2692,11.254,11.2616,362321.0
2017-01-12 15:55:00,14.77,14.8,14.76,14.78,562566.0,11.2616,11.2845,11.254,11.2692,562566.0
2017-01-13 09:30:00,14.79,14.9,14.78,14.9,333354.0,11.2769,11.3607,11.2692,11.3607,333354.0
2017-01-13 09:35:00,14.88,14.9,14.81,14.82,89915.0,11.3455,11.3607,11.2921,11.2997,89915.0
2017-01-13 09:40:00,14.83,14.88,14.82,14.86,115709.0,11.3074,11.3455,11.2997,11.3302,115709.0
2017-01-13 09:45:00,14.86,14.87,14.84,14.86,56676.0,11.3302,11.3379,11.315,11.3302,56676.0
2017-01-13 09:50:00,14.86,14.88,14.83,14.83,62467.0,11.3302,11.3455,11.3074,11.3074,62467.0
2017-01-13 09:55:00,14.84,14.85,14.82,14.84,79852.0,11.315,11.3226,11.2997,11.315,79852.0
2017-01-13 10:00:00,14.85,14.87,14.82,14.82,76483.0,11.3226,11.3379,11.2997,11.2997,76483.0
2017-01-13 10:05:00,14.82,14.86,14.81,14.86,54411.0,11.2997,11.3302,11.2921,11.3302,54411.0
2017-01-13 10:10:00,14.86,14.87,14.85,14.85,112765.0,11.3302,11.3379,11.3226,11.3226,112765.0
2017-01-13 10:15:00,14.85,14.87,14.83,14.83,50395.0,11.3226,11.3379,11.3074,11.3074,50395.0
2017-01-13 10:20:00,14.83,14.84,14.82,14.83,64812.0,11.3074,11.315,11.2997,11.3074,64812.0
2017-01-13 10:25:00,14.83,14.84,14.81,14.81,60252.0,11.3074,11.315,11.2921,11.2921,60252.0
2017-01-13 10:30:00,14.81,14.84,14.8,14.81,79140.0,11.2921,11.315,11.2845,11.2921,79140.0
2017-01-13 10:35:00,14.81,14.84,14.81,14.83,25581.0,11.2921,11.315,11.2921,11.3074,25581.0
2017-01-13 10:40:00,14.84,14.87,14.81,14.87,81739.0,11.315,11.3379,11.2921,11.3379,81739.0
2017-01-13 10:45:00,14.87,14.88,14.86,14.87,57118.0,11.3379,11.3455,11.3302,11.3379,57118.0
2017-01-13 10:50:00,14.87,14.88,14.85,14.87,70924.0,11.3379,11.3455,11.3226,11.3379,70924.0
2017-01-13 10:55:00,14.87,14.89,14.86,14.88,53026.0,11.3379,11.3531,11.3302,11.3455,53026.0
2017-01-13 11:00:00,14.88,14.89,14.86,14.87,78596.0,11.3455,11.3531,11.3302,11.3379,78596.0
2017-01-13 11:05:00,14.87,14.88,14.85,14.88,93035.0,11.3379,11.3455,11.3226,11.3455,93035.0
2017-01-13 11:10:00,14.88,14.89,14.84,14.84,78325.0,11.3455,11.3531,11.315,11.315,78325.0
2017-01-13 11:15:00,14.85,14.87,14.84,14.87,113831.0,11.3226,11.3379,11.315,11.3379,113831.0
2017-01-13 11:20:00,14.87,14.9,14.87,14.87,80913.0,11.3379,11.3607,11.3379,11.3379,80913.0
2017-01-13 11:25:00,14.87,14.9,14.86,14.9,55923.0,11.3379,11.3607,11.3302,11.3607,55923.0
2017-01-13 11:30:00,14.9,14.92,14.88,14.92,79948.0,11.3607,11.376,11.3455,11.376,79948.0
2017-01-13 11:35:00,14.92,14.93,14.89,14.92,66922.0,11.376,11.3836,11.3531,11.376,66922.0
2017-01-13 11:40:00,14.92,14.94,14.9,14.9,94747.0,11.376,11.3912,11.3607,11.3607,94747.0
2017-01-13 11:45:00,14.9,14.94,14.9,14.91,62221.0,11.3607,11.3912,11.3607,11.3684,62221.0
2017-01-13 11:50:00,14.92,14.92,14.91,14.91,36369.0,11.376,11.376,11.3684,11.3684,36369.0
2017-01-13 11:55:00,14.92,14.93,14.91,14.91,43451.0,11.376,11.3836,11.3684,11.3684,43451.0
2017-01-13 12:00:00,14.92,14.93,14.91,14.92,35330.0,11.376,11.3836,11.3684,11.376,35330.0
2017-01-13 12:05:00,14.91,14.92,14.89,14.89,76414.0,11.3684,11.376,11.3531,11.3531,76414.0
2017-01-13 12:10:00,14.9,14.9,14.86,14.9,125746.0,11.3607,11.3607,11.3302,11.3607,125746.0
2017-01-13 12:15:00,14.9,14.9,14.86,14.87,85790.0,11.3607,11.3607,11.3302,11.3379,85790.0
2017-01-13 12:20:00,14.88,14.88,14.86,14.88,45781.0,11.3455,11.3455,11.3302,11.3455,45781.0
2017-01-13 12:25:00,14.88,14.88,14.85,14.86,35668.0,11.3455,11.3455,11.3226,11.3302,35668.0
2017-01-13 12:30:00,14.86,14.87,14.85,14.87,39135.0,11.3302,11.3379,11.3226,11.3379,39135.0
2017-01-13 12:35:00,14.87,14.87,14.84,14.84,42645.0,11.3379,11.3379,11.315,11.315,42645.0
2017-01-13 12:40:00,14.85,14.85,14.81,14.82,86721.0,11.3226,11.3226,11.2921,11.2997,86721.0
2017-01-13 12:45:00,14.81,14.82,14.81,14.81,28889.0,11.2921,11.2997,11.2921,11.2921,28889.0
2017-01-13 12:50:00,14.81,14.82,14.81,14.81,28401.0,11.2921,11.2997,11.2921,11.2921,28401.0
2017-01-13 12:55:00,14.81,14.82,14.81,14.82,80418.0,11.2921,11.2997,11.2921,11.2997,80418.0
2017-01-13 13:00:00,14.82,14.82,14.79,14.79,60420.0,11.2997,11.2997,11.2769,11.2769,60420.0
2017-01-13 13:05:00,14.79,14.8,14.77,14.78,477692.0,11.2769,11.2845,11.2616,11.2692,477692.0
2017-01-13 13:10:00,14.78,14.78,14.75,14.77,92133.0,11.2692,11.2692,11.2464,11.2616,92133.0
2017-01-13 13:15:00,14.77,14.78,14.76,14.78,49271.0,11.2616,11.2692,11.254,11.2692,49271.0
2017-01-13 13:20:00,14.77,14.78,14.77,14.78,17919.0,11.2616,11.2692,11.2616,11.2692,17919.0
2017-01-13 13:25:00,14.77,14.78,14.77,14.78,46261.0,11.2616,11.2692,11.2616,11.2692,46261.0
2017-01-13 13:30:00,14.78,14.78,14.77,14.77,77577.0,11.2692,11.2692,11.2616,11.2616,77577.0
2017-01-13 13:35:00,14.78,14.78,14.77,14.78,33713.0,11.2692,11.2692,11.2616,11.2692,33713.0
2017-01-13 13:40:00,14.77,14.77,14.76,14.76,36132.0,11.2616,11.2616,11.254,11.254,36132.0
2017-01-13 13:45:00,14.77,14.77,14.76,14.76,29785.0,11.2616,11.2616,11.254,11.254,29785.0
2017-01-13 13:50:00,14.76,14.77,14.72,14.72,299627.0,11.254,11.2616,11.2235,11.2235,299627.0
2017-01-13 13:55:00,14.72,14.73,14.71,14.73,226327.0,11.2235,11.2311,11.2159,11.2311,226327.0
2017-01-13 14:00:00,14.73,14.73,14.72,14.73,37288.0,11.2311,11.2311,11.2235,11.2311,37288.0
2017-01-13 14:05:00,14.73,14.73,14.71,14.71,309017.0,11.2311,11.2311,11.2159,11.2159,309017.0
2017-01-13 14:10:00,14.71,14.72,14.71,14.71,94439.0,11.2159,11.2235,11.2159,11.2159,94439.0
2017-01-13 14:15:00,14.71,14.72,14.71,14.71,73948.0,11.2159,11.2235,11.2159,11.2159,73948.0
2017-01-13 14:20:00,14.71,14.72,14.71,14.71,38772.0,11.2159,11.2235,11.2159,11.2159,38772.0
2017-01-13 14:25:00,14.71,14.72,14.71,14.71,47067.0,11.2159,11.2235,11.2159,11.2159,47067.0
2017-01-13 14:30:00,14.71,14.72,14.69,14.69,134916.0,11.2159,11.2235,11.2006,11.2006,134916.0
2017-01-13 14:35:00,14.69,14.71,14.69,14.69,119275.0,11.2006,11.2159,11.2006,11.2006,119275.0
2017-01-13 14:40:00,14.69,14.71,14.69,14.71,57288.0,11.2006,11.2159,11.2006,11.2159,57288.0
2017-01-13 14:45:00,14.71,14.72,14.7,14.71,45893.0,11.2159,11.2235,11.2082,11.2159,45893.0
2017-01-13 14:50:00,14.71,14.74,14.71,14.74,131943.0,11.2159,11.2387,11.2159,11.2387,131943.0
2017-01-13 14:55:00,14.73,14.75,14.73,14.75,137797.0,11.2311,11.2464,11.2311,11.2464,137797.0
2017-01-13 15:00:00,14.75,14.75,14.74,14.75,51455.0,11.2464,11.2464,11.2387,11.2464,51455.0
2017-01-13 15:05:00,14.75,14.77,14.74,14.77,128077.0,11.2464,11.2616,11.2387,11.2616,128077.0
2017-01-13 15:10:00,14.77,14.77,14.76,14.77,51328.0,11.2616,11.2616,11.254,11.2616,51328.0
2017-01-13 15:15:00,14.77,14.79,14.76,14.79,63812.0,11.2616,11.2769,11.254,11.2769,63812.0
2017-01-13 15:20:00,14.79,14.79,14.78,14.79,63802.0,11.2769,11.2769,11.2692,11.2769,63802.0
2017-01-13 15:25:00,14.79,14.8,14.77,14.77,158473.0,11.2769,11.2845,11.2616,11.2616,158473.0
2017-01-13 15:30:00,14.77,14.78,14.75,14.77,169908.0,11.2616,11.2692,11.2464,11.2616,169908.0
2017-01-13 15:35:00,14.77,14.77,14.76,14.77,160585.0,11.2616,11.2616,11.254,11.2616,160585.0
2017-01-13 15:40:00,14.77,14.8,14.76,14.79,309928.0,11.2616,11.2845,11.254,11.2769,309928.0
2017-01-13 15:45:00,14.79,14.8,14.77,14.77,284430.0,11.2769,11.2845,11.2616,11.2616,284430.0
2017-01-13 15:50:00,14.78,14.78,14.76,14.77,253111.0,11.2692,11.2692,11.254,11.2616,253111.0
2017-01-13 15:55:00,14.76,14.77,14.76,14.76,691769.0,11.254,11.2616,11.254,11.254,691769.0
2017-01-17 09:30:00,14.68,14.77,14.64,14.65,495180.0,11.193,11.2616,11.1625,11.1701,495180.0
2017-01-17 09:35:00,14.66,14.74,14.65,14.72,239069.0,11.1777,11.2387,11.1701,11.2235,239069.0
2017-01-17 09:40:00,14.72,14.75,14.7,14.71,128467.0,11.2235,11.2464,11.2082,11.2159,128467.0
2017-01-17 09:45:00,14.71,14.71,14.67,14.7,152517.0,11.2159,11.2159,11.1854,11.2082,152517.0
2017-01-17 09:50:00,14.7,14.71,14.66,14.69,175134.0,11.2082,11.2159,11.1777,11.2006,175134.0
2017-01-17 09:55:00,14.69,14.75,14.68,14.73,323973.0,11.2006,11.2464,11.193,11.2311,323973.0
2017-01-17 10:00:00,14.73,14.75,14.73,14.75,93517.0,11.2311,11.2464,11.2311,11.2464,93517.0
2017-01-17 10:05:00,14.75,14.78,14.73,14.78,172249.0,11.2464,11.2692,11.2311,11.2692,172249.0
2017-01-17 10:10:00,14.78,14.8,14.77,14.79,113311.0,11.2692,11.2845,11.2616,11.2769,113311.0
2017-01-17 10:15:00,14.79,14.81,14.76,14.77,306495.0,11.2769,11.2921,11.254,11.2616,306495.0
2017-01-17 10:20:00,14.78,14.81,14.77,14.79,199908.0,11.2692,11.2921,11.2616,11.2769,199908.0
2017-01-17 10:25:00,14.79,14.81,14.79,14.81,188009.0,11.2769,11.2921,11.2769,11.2921,188009.0
2017-01-17 10:30:00,14.81,14.84,14.8,14.83,196636.0,11.2921,11.315,11.2845,11.3074,196636.0
2017-01-17 10:35:00,14.83,14.84,14.81,14.82,261125.0,11.3074,11.315,11.2921,11.2997,261125.0
2017-01-17 10:40:00,14.82,14.83,14.79,14.79,232987.0,11.2997,11.3074,11.2769,11.2769,232987.0
2017-01-17 10:45:00,14.79,14.84,14.79,14.82,87316.0,11.2769,11.315,11.2769,11.2997,87316.0
2017-01-17 10:50:00,14.82,14.85,14.81,14.84,64284.0,11.2997,11.3226,11.2921,11.315,64284.0
2017-01-17 10:55:00,14.84,14.86,14.83,14.86,103383.0,11.315,11.3302,11.3074,11.3302,103383.0
2017-01-17 11:00:00,14.86,14.88,14.85,14.87,161224.0,11.3302,11.3455,11.3226,11.3379,161224.0
2017-01-17 11:05:00,14.87,14.89,14.87,14.89,75271.0,11.3379,11.3531,11.3379,11.3531,75271.0
2017-01-17 11:10:00,14.89,14.89,14.82,14.82,163122.0,11.3531,11.3531,11.2997,11.2997,163122.0
2017-01-17 11:15:00,14.82,14.83,14.78,14.79,332994.0,11.2997,11.3074,11.2692,11.2769,332994.0
2017-01-17 11:20:00,14.78,14.81,14.78,14.79,105759.0,11.2692,11.2921,11.2692,11.2769,105759.0
2017-01-17 11:25:00,14.78,14.79,14.74,14.78,234967.0,11.2692,11.2769,11.2387,11.2692,234967.0
2017-01-17 11:30:00,14.77,14.79,14.76,14.77,76550.0,11.2616,11.2769,11.254,11.2616,76550.0
2017-01-17 11:35:00,14.77,14.8,14.76,14.79,44933.0,11.2616,11.2845,11.254,11.2769,44933.0
2017-01-17 11:40:00,14.79,14.8,14.78,14.78,72842.0,11.2769,11.2845,11.2692,11.2692,72842.0
2017-01-17 11:45:00,14.79,14.79,14.75,14.76,107044.0,11.2769,11.2769,11.2464,11.254,107044.0
2017-01-17 11:50:00,14.75,14.77,14.75,14.76,67047.0,11.2464,11.2616,11.2464,11.254,67047.0
2017-01-17 11:55:00,14.76,14.77,14.75,14.76,58184.0,11.254,11.2616,11.2464,11.254,58184.0
2017-01-17 12:00:00,14.76,14.76,14.73,14.74,289296.0,11.254,11.254,11.2311,11.2387,289296.0
2017-01-17 12:05:00,14.73,14.77,14.73,14.75,76468.0,11.2311,11.2616,11.2311,11.2464,76468.0
2017-01-17 12:10:00,14.75,14.76,14.72,14.75,58217.0,11.2464,11.254,11.2235,11.2464,58217.0
2017-01-17 12:15:00,14.75,14.78,14.75,14.78,25284.0,11.2464,11.2692,11.2464,11.2692,25284.0
2017-01-17 12:20:00,14.78,14.8,14.77,14.8,40801.0,11.2692,11.2845,11.2616,11.2845,40801.0
2017-01-17 12:25:00,14.79,14.81,14.79,14.81,66011.0,11.2769,11.2921,11.2769,11.2921,66011.0
2017-01-17 12:30:00,14.81,14.83,14.8,14.83,33139.0,11.2921,11.3074,11.2845,11.3074,33139.0
2017-01-17 12:35:00,14.83,14.83,14.78,14.79,114577.0,11.3074,11.3074,11.2692,11.2769,114577.0
2017-01-17 12:40:00,14.79,14.8,14.78,14.78,39429.0,11.2769,11.2845,11.2692,11.2692,39429.0
2017-01-17 12:45:00,14.78,14.78,14.77,14.77,55417.0,11.2692,11.2692,11.2616,11.2616,55417.0
2017-01-17 12:50:00,14.77,14.78,14.73,14.73,68471.0,11.2616,11.2692,11.2311,11.2311,68471.0
2017-01-17 12:55:00,14.73,14.74,14.7,14.71,170959.0,11.2311,11.2387,11.2082,11.2159,170959.0
2017-01-17 13:00:00,14.71,14.73,14.7,14.71,187135.0,11.2159,11.2311,11.2082,11.2159,187135.0
2017-01-17 13:05:00,14.71,14.72,14.7,14.71,31527.0,11.2159,11.2235,11.2082,11.2159,31527.0
2017-01-17 13:10:00,14.71,14.71,14.7,14.7,71144.0,11.2159,11.2159,11.2082,11.2082,71144.0
2017-01-17 13:15:00,14.71,14.71,14.68,14.68,77394.0,11.2159,11.2159,11.193,11.193,77394.0
2017-01-17 13:20:00,14.69,14.7,14.67,14.69,89853.0,11.2006,11.2082,11.1854,11.2006,89853.0
2017-01-17 13:25:00,14.7,14.72,14.69,14.72,37209.0,11.2082,11.2235,11.2006,11.2235,37209.0
2017-01-17 13:30:00,14.72,14.72,14.71,14.71,27560.0,11.2235,11.2235,11.2159,11.2159,27560.0
2017-01-17 13:35:00,14.71,14.73,14.71,14.73,23877.0,11.2159,11.2311,11.2159,11.2311,23877.0
2017-01-17 13:40:00,14.73,14.73,14.69,14.69,66551.0,11.2311,11.2311,11.2006,11.2006,66551.0
2017-01-17 13:45:00,14.69,14.7,14.66,14.66,47368.0,11.2006,11.2082,11.1777,11.1777,47368.0
2017-01-17 13:50:00,14.66,14.69,14.65,14.66,130679.0,11.1777,11.2006,11.1701,11.1777,130679.0
2017-01-17 13:55:00,14.67,14.67,14.66,14.66,91208.0,11.1854,11.1854,11.1777,11.1777,91208.0
2017-01-17 14:00:00,14.66,14.67,14.66,14.67,58213.0,11.1777,11.1854,11.1777,11.1854,58213.0
2017-01-17 14:05:00,14.67,14.67,14.66,14.66,37714.0,11.1854,11.1854,11.1777,11.1777,37714.0
2017-01-17 14:10:00,14.66,14.69,14.65,14.69,134089.0,11.1777,11.2006,11.1701,11.2006,134089.0
2017-01-17 14:15:00,14.69,14.7,14.66,14.66,85210.0,11.2006,11.2082,11.1777,11.1777,85210.0
2017-01-17 14:20:00,14.66,14.67,14.65,14.66,71811.0,11.1777,11.1854,11.1701,11.1777,71811.0
2017-01-17 14:25:00,14.66,14.66,14.65,14.66,31944.0,11.1777,11.1777,11.1701,11.1777,31944.0
2017-01-17 14:30:00,14.66,14.66,14.61,14.61,149024.0,11.1777,11.1777,11.1396,11.1396,149024.0
2017-01-17 14:35:00,14.61,14.62,14.59,14.59,131914.0,11.1396,11.1472,11.1244,11.1244,131914.0
2017-01-17 14:40:00,14.59,14.59,14.56,14.59,271723.0,11.1244,11.1244,11.1015,11.1244,271723.0
2017-01-17 14:45:00,14.59,14.59,14.57,14.58,169172.0,11.1244,11.1244,11.1091,11.1167,169172.0
2017-01-17 14:50:00,14.58,14.58,14.56,14.57,90471.0,11.1167,11.1167,11.1015,11.1091,90471.0
2017-01-17 14:55:00,14.57,14.6,14.57,14.6,61310.0,11.1091,11.132,11.1091,11.132,61310.0
2017-01-17 15:00:00,14.6,14.6,14.59,14.6,56989.0,11.132,11.132,11.1244,11.132,56989.0
2017-01-17 15:05:00,14.6,14.6,14.59,14.6,47792.0,11.132,11.132,11.1244,11.132,47792.0
2017-01-17 15:10:00,14.6,14.6,14.59,14.6,55819.0,11.132,11.132,11.1244,11.132,55819.0
2017-01-17 15:15:00,14.6,14.61,14.59,14.61,115503.0,11.132,11.1396,11.1244,11.1396,115503.0
2017-01-17 15:20:00,14.61,14.61,14.56,14.57,202382.0,11.1396,11.1396,11.1015,11.1091,202382.0
2017-01-17 15:25:00,14.56,14.57,14.56,14.56,52302.0,11.1015,11.1091,11.1015,11.1015,52302.0
2017-01-17 15:30:00,14.57,14.6,14.56,14.6,190714.0,11.1091,11.132,11.1015,11.132,190714.0
2017-01-17 15:35:00,14.59,14.6,14.58,14.59,105569.0,11.1244,11.132,11.1167,11.1244,105569.0
2017-01-17 15:40:00,14.59,14.59,14.57,14.58,191485.0,11.1244,11.1244,11.1091,11.1167,191485.0
2017-01-17 15:45:00,14.58,14.59,14.57,14.57,341037.0,11.1167,11.1244,11.1091,11.1091,341037.0
2017-01-17 15:50:00,14.58,14.58,14.57,14.58,263081.0,11.1167,11.1167,11.1091,11.1167,263081.0
2017-01-17 15:55:00,14.58,14.58,14.57,14.57,666508.0,11.1167,11.1167,11.1091,11.1091,666508.0
2017-01-18 09:30:00,14.61,14.62,14.51,14.55,352125.0,11.1396,11.1472,11.0634,11.0939,352125.0
2017-01-18 09:35:00,14.55,14.58,14.51,14.55,382262.0,11.0939,11.1167,11.0634,11.0939,382262.0
2017-01-18 09:40:00,14.55,14.61,14.55,14.6,231987.0,11.0939,11.1396,11.0939,11.132,231987.0
2017-01-18 09:45:00,14.6,14.65,14.59,14.62,106606.0,11.132,11.1701,11.1244,11.1472,106606.0
2017-01-18 09:50:00,14.61,14.64,14.6,14.6,191782.0,11.1396,11.1625,11.132,11.132,191782.0
2017-01-18 09:55:00,14.61,14.66,14.59,14.66,189653.0,11.1396,11.1777,11.1244,11.1777,189653.0
2017-01-18 10:00:00,14.66,14.71,14.64,14.66,254518.0,11.1777,11.2159,11.1625,11.1777,254518.0
2017-01-18 10:05:00,14.65,14.69,14.65,14.66,365467.0,11.1701,11.2006,11.1701,11.1777,365467.0
2017-01-18 10:10:00,14.67,14.67,14.63,14.64,159111.0,11.1854,11.1854,11.1549,11.1625,159111.0
2017-01-18 10:15:00,14.63,14.65,14.61,14.61,191647.0,11.1549,11.1701,11.1396,11.1396,191647.0
2017-01-18 10:20:00,14.61,14.63,14.6,14.61,99252.0,11.1396,11.1549,11.132,11.1396,99252.0
2017-01-18 10:25:00,14.61,14.62,14.58,14.6,196867.0,11.1396,11.1472,11.1167,11.132,196867.0
2017-01-18 10:30:00,14.61,14.68,14.6,14.65,126952.0,11.1396,11.193,11.132,11.1701,126952.0
2017-01-18 10:35:00,14.65,14.66,14.62,14.64,84363.0,11.1701,11.1777,11.1472,11.1625,84363.0
2017-01-18 10:40:00,14.63,14.65,14.62,14.63,55285.0,11.1549,11.1701,11.1472,11.1549,55285.0
2017-01-18 10:45:00,14.63,14.66,14.62,14.66,56707.0,11.1549,11.1777,11.1472,11.1777,56707.0
2017-01-18 10:50:00,14.65,14.66,14.63,14.66,43183.0,11.1701,11.1777,11.1549,11.1777,43183.0
2017-01-18 10:55:00,14.66,14.66,14.64,14.65,133531.0,11.1777,11.1777,11.1625,11.1701,133531.0
2017-01-18 11:00:00,14.65,14.66,14.62,14.64,106495.0,11.1701,11.1777,11.1472,11.1625,106495.0
2017-01-18 11:05:00,14.64,14.67,14.63,14.65,128101.0,11.1625,11.1854,11.1549,11.1701,128101.0
2017-01-18 11:10:00,14.65,14.65,14.62,14.62,137997.0,11.1701,11.1701,11.1472,11.1472,137997.0
2017-01-18 11:15:00,14.63,14.63,14.58,14.59,144247.0,11.1549,11.1549,11.1167,11.1244,144247.0
2017-01-18 11:20:00,14.59,14.62,14.57,14.62,104908.0,11.1244,11.1472,11.1091,11.1472,104908.0
2017-01-18 11:25:00,14.62,14.63,14.6,14.61,146464.0,11.1472,11.1549,11.132,11.1396,146464.0
2017-01-18 11:30:00,14.61,14.62,14.59,14.59,99589.0,11.1396,11.1472,11.1244,11.1244,99589.0
2017-01-18 11:35:00,14.59,14.62,14.55,14.58,404782.0,11.1244,11.1472,11.0939,11.1167,404782.0
2017-01-18 11:40:00,14.58,14.62,14.57,14.59,240694.0,11.1167,11.1472,11.1091,11.1244,240694.0
2017-01-18 11:45:00,14.59,14.62,14.58,14.62,399330.0,11.1244,11.1472,11.1167,11.1472,399330.0
2017-01-18 11:50:00,14.62,14.63,14.61,14.62,83125.0,11.1472,11.1549,11.1396,11.1472,83125.0
2017-01-18 11:55:00,14.62,14.62,14.55,14.56,134656.0,11.1472,11.1472,11.0939,11.1015,134656.0
2017-01-18 12:00:00,14.56,14.56,14.54,14.56,126048.0,11.1015,11.1015,11.0863,11.1015,126048.0
2017-01-18 12:05:00,14.56,14.57,14.54,14.54,58141.0,11.1015,11.1091,11.0863,11.0863,58141.0
2017-01-18 12:10:00,14.54,14.57,14.54,14.54,97021.0,11.0863,11.1091,11.0863,11.0863,97021.0
2017-01-18 12:15:00,14.54,14.55,14.51,14.54,179778.0,11.0863,11.0939,11.0634,11.0863,179778.0
2017-01-18 12:20:00,14.55,14.58,14.54,14.58,35422.0,11.0939,11.1167,11.0863,11.1167,35422.0
2017-01-18 12:25:00,14.58,14.6,14.57,14.6,80212.0,11.1167,11.132,11.1091,11.132,80212.0
2017-01-18 12:30:00,14.59,14.59,14.55,14.56,45883.0,11.1244,11.1244,11.0939,11.1015,45883.0
2017-01-18 12:35:00,14.56,14.57,14.54,14.54,75277.0,11.1015,11.1091,11.0863,11.0863,75277.0
2017-01-18 12:40:00,14.54,14.55,14.52,14.53,149573.0,11.0863,11.0939,11.071,11.0786,149573.0
2017-01-18 12:45:00,14.53,14.58,14.52,14.58,140430.0,11.0786,11.1167,11.071,11.1167,140430.0
2017-01-18 12:50:00,14.58,14.58,14.53,14.54,129901.0,11.1167,11.1167,11.0786,11.0863,129901.0
2017-01-18 12:55:00,14.54,14.54,14.53,14.54,46900.0,11.0863,11.0863,11.0786,11.0863,46900.0
2017-01-18 13:00:00,14.54,14.54,14.53,14.54,50928.0,11.0863,11.0863,11.0786,11.0863,50928.0
2017-01-18 13:05:00,14.54,14.57,14.53,14.57,60546.0,11.0863,11.1091,11.0786,11.1091,60546.0
2017-01-18 13:10:00,14.56,14.56,14.55,14.56,43127.0,11.1015,11.1015,11.0939,11.1015,43127.0
2017-01-18 13:15:00,14.56,14.58,14.55,14.57,62058.0,11.1015,11.1167,11.0939,11.1091,62058.0
2017-01-18 13:20:00,14.57,14.57,14.56,14.57,28267.0,11.1091,11.1091,11.1015,11.1091,28267.0
2017-01-18 13:25:00,14.57,14.58,14.56,14.57,58290.0,11.1091,11.1167,11.1015,11.1091,58290.0
2017-01-18 13:30:00,14.57,14.58,14.56,14.58,61937.0,11.1091,11.1167,11.1015,11.1167,61937.0
2017-01-18 13:35:00,14.58,14.59,14.57,14.59,31543.0,11.1167,11.1244,11.1091,11.1244,31543.0
2017-01-18 13:40:00,14.59,14.61,14.59,14.6,96328.0,11.1244,11.1396,11.1244,11.132,96328.0
2017-01-18 13:45:00,14.6,14.6,14.58,14.59,100355.0,11.132,11.132,11.1167,11.1244,100355.0
2017-01-18 13:50:00,14.59,14.6,14.57,14.58,105432.0,11.1244,11.132,11.1091,11.1167,105432.0
2017-01-18 13:55:00,14.58,14.59,14.57,14.59,71856.0,11.1167,11.1244,11.1091,11.1244,71856.0
2017-01-18 14:00:00,14.59,14.6,14.58,14.6,54157.0,11.1244,11.132,11.1167,11.132,54157.0
2017-01-18 14:05:00,14.6,14.61,14.58,14.59,158090.0,11.132,11.1396,11.1167,11.1244,158090.0
2017-01-18 14:10:00,14.59,14.6,14.56,14.59,113767.0,11.1244,11.132,11.1015,11.1244,113767.0
2017-01-18 14:15:00,14.59,14.59,14.56,14.57,96856.0,11.1244,11.1244,11.1015,11.1091,96856.0
2017-01-18 14:20:00,14.57,14.58,14.53,14.56,337910.0,11.1091,11.1167,11.0786,11.1015,337910.0
2017-01-18 14:25:00,14.56,14.57,14.55,14.57,192334.0,11.1015,11.1091,11.0939,11.1091,192334.0
2017-01-18 14:30:00,14.56,14.57,14.52,14.55,202392.0,11.1015,11.1091,11.071,11.0939,202392.0
2017-01-18 14:35:00,14.55,14.57,14.53,14.53,156534.0,11.0939,11.1091,11.0786,11.0786,156534.0
2017-01-18 14:40:00,14.54,14.55,14.51,14.51,191955.0,11.0863,11.0939,11.0634,11.0634,191955.0
2017-01-18 14:45:00,14.51,14.52,14.5,14.52,195231.0,11.0634,11.071,11.0558,11.071,195231.0
2017-01-18 14:50:00,14.52,14.54,14.51,14.54,69356.0,11.071,11.0863,11.0634,11.0863,69356.0
2017-01-18 14:55:00,14.54,14.56,14.53,14.56,50831.0,11.0863,11.1015,11.0786,11.1015,50831.0
2017-01-18 15:00:00,14.56,14.56,14.52,14.54,232533.0,11.1015,11.1015,11.071,11.0863,232533.0
2017-01-18 15:05:00,14.54,14.54,14.53,14.54,40386.0,11.0863,11.0863,11.0786,11.0863,40386.0
2017-01-18 15:10:00,14.54,14.54,14.53,14.54,99204.0,11.0863,11.0863,11.0786,11.0863,99204.0
2017-01-18 15:15:00,14.54,14.55,14.53,14.54,112669.0,11.0863,11.0939,11.0786,11.0863,112669.0
2017-01-18 15:20:00,14.54,14.54,14.53,14.54,75431.0,11.0863,11.0863,11.0786,11.0863,75431.0
2017-01-18 15:25:00,14.53,14.54,14.53,14.54,94530.0,11.0786,11.0863,11.0786,11.0863,94530.0
2017-01-18 15:30:00,14.54,14.54,14.52,14.52,254900.0,11.0863,11.0863,11.071,11.071,254900.0
2017-01-18 15:35:00,14.53,14.55,14.52,14.55,322636.0,11.0786,11.0939,11.071,11.0939,322636.0
2017-01-18 15:40:00,14.55,14.56,14.54,14.54,388299.0,11.0939,11.1015,11.0863,11.0863,388299.0
2017-01-18 15:45:00,14.54,14.56,14.54,14.56,318975.0,11.0863,11.1015,11.0863,11.1015,318975.0
2017-01-18 15:50:00,14.56,14.57,14.55,14.57,381015.0,11.1015,11.1091,11.0939,11.1091,381015.0
2017-01-18 15:55:00,14.57,14.58,14.56,14.57,676821.0,11.1091,11.1167,11.1015,11.1091,676821.0
2017-01-19 09:30:00,14.81,14.9,14.75,14.85,636566.0,11.2921,11.3607,11.2464,11.3226,636566.0
2017-01-19 09:35:00,14.85,14.91,14.85,14.9,441026.0,11.3226,11.3684,11.3226,11.3607,441026.0
2017-01-19 09:40:00,14.91,14.92,14.88,14.92,282995.0,11.3684,11.376,11.3455,11.376,282995.0
2017-01-19 09:45:00,14.92,14.99,14.91,14.97,617269.0,11.376,11.4294,11.3684,11.4141,617269.0
2017-01-19 09:50:00,14.98,14.99,14.97,14.99,282872.0,11.4217,11.4294,11.4141,11.4294,282872.0
2017-01-19 09:55:00,14.99,15.01,14.98,15.0,197756.0,11.4294,11.4446,11.4217,11.437,197756.0
2017-01-19 10:00:00,15.0,15.01,14.98,15.0,139889.0,11.437,11.4446,11.4217,11.437,139889.0
2017-01-19 10:05:00,14.99,15.0,14.96,14.98,143482.0,11.4294,11.437,11.4065,11.4217,143482.0
2017-01-19 10:10:00,14.98,15.01,14.98,15.01,132661.0,11.4217,11.4446,11.4217,11.4446,132661.0
2017-01-19 10:15:00,15.0,15.01,14.97,15.0,127016.0,11.437,11.4446,11.4141,11.437,127016.0
2017-01-19 10:20:00,15.0,15.02,14.99,15.0,495732.0,11.437,11.4522,11.4294,11.437,495732.0
2017-01-19 10:25:00,15.0,15.01,14.96,14.98,325427.0,11.437,11.4446,11.4065,11.4217,325427.0
2017-01-19 10:30:00,14.97,14.98,14.94,14.95,108227.0,11.4141,11.4217,11.3912,11.3989,108227.0
2017-01-19 10:35:00,14.95,14.95,14.9,14.93,212759.0,11.3989,11.3989,11.3607,11.3836,212759.0
2017-01-19 10:40:00,14.92,14.94,14.92,14.94,117729.0,11.376,11.3912,11.376,11.3912,117729.0
2017-01-19 10:45:00,14.94,14.94,14.85,14.91,478716.0,11.3912,11.3912,11.3226,11.3684,478716.0
2017-01-19 10:50:00,14.91,14.91,14.85,14.88,244986.0,11.3684,11.3684,11.3226,11.3455,244986.0
2017-01-19 10:55:00,14.88,14.88,14.85,14.86,111697.0,11.3455,11.3455,11.3226,11.3302,111697.0
2017-01-19 11:00:00,14.85,14.87,14.79,14.79,270227.0,11.3226,11.3379,11.2769,11.2769,270227.0
2017-01-19 11:05:00,14.81,14.83,14.79,14.82,357029.0,11.2921,11.3074,11.2769,11.2997,357029.0
2017-01-19 11:10:00,14.81,14.84,14.76,14.83,328118.0,11.2921,11.315,11.254,11.3074,328118.0
2017-01-19 11:15:00,14.83,14.87,14.79,14.87,256622.0,11.3074,11.3379,11.2769,11.3379,256622.0
2017-01-19 11:20:00,14.87,14.91,14.87,14.91,93391.0,11.3379,11.3684,11.3379,11.3684,93391.0
2017-01-19 11:25:00,14.91,14.91,14.88,14.9,228710.0,11.3684,11.3684,11.3455,11.3607,228710.0
2017-01-19 11:30:00,14.9,14.91,14.89,14.89,165600.0,11.3607,11.3684,11.3531,11.3531,165600.0
2017-01-19 11:35:00,14.89,14.9,14.87,14.88,69980.0,11.3531,11.3607,11.3379,11.3455,69980.0
2017-01-19 11:40:00,14.88,14.9,14.86,14.87,191469.0,11.3455,11.3607,11.3302,11.3379,191469.0
2017-01-19 11:45:00,14.87,14.89,14.86,14.89,95589.0,11.3379,11.3531,11.3302,11.3531,95589.0
2017-01-19 11:50:00,14.89,14.89,14.85,14.87,122022.0,11.3531,11.3531,11.3226,11.3379,122022.0
2017-01-19 11:55:00,14.87,14.92,14.86,14.91,74144.0,11.3379,11.376,11.3302,11.3684,74144.0
2017-01-19 12:00:00,14.92,14.92,14.91,14.91,57185.0,11.376,11.376,11.3684,11.3684,57185.0
2017-01-19 12:05:00,14.92,14.93,14.9,14.93,118818.0,11.376,11.3836,11.3607,11.3836,118818.0
2017-01-19 12:10:00,14.93,14.94,14.92,14.94,47734.0,11.3836,11.3912,11.376,11.3912,47734.0
2017-01-19 12:15:00,14.94,14.95,14.9,14.9,154983.0,11.3912,11.3989,11.3607,11.3607,154983.0
2017-01-19 12:20:00,14.91,14.91,14.9,14.91,60618.0,11.3684,11.3684,11.3607,11.3684,60618.0
2017-01-19 12:25:00,14.9,14.92,14.89,14.89,101721.0,11.3607,11.376,11.3531,11.3531,101721.0
2017-01-19 12:30:00,14.9,14.9,14.89,14.89,79618.0,11.3607,11.3607,11.3531,11.3531,79618.0
2017-01-19 12:35:00,14.9,14.9,14.86,14.86,74550.0,11.3607,11.3607,11.3302,11.3302,74550.0
2017-01-19 12:40:00,14.87,14.87,14.82,14.82,102458.0,11.3379,11.3379,11.2997,11.2997,102458.0
2017-01-19 12:45:00,14.82,14.86,14.81,14.86,199852.0,11.2997,11.3302,11.2921,11.3302,199852.0
2017-01-19 12:50:00,14.86,14.87,14.84,14.87,60133.0,11.3302,11.3379,11.315,11.3379,60133.0
2017-01-19 12:55:00,14.87,14.9,14.86,14.9,53103.0,11.3379,11.3607,11.3302,11.3607,53103.0
2017-01-19 13:00:00,14.9,14.9,14.88,14.9,101861.0,11.3607,11.3607,11.3455,11.3607,101861.0
2017-01-19 13:05:00,14.89,14.9,14.89,14.89,67694.0,11.3531,11.3607,11.3531,11.3531,67694.0
2017-01-19 13:10:00,14.9,14.9,14.88,14.89,68036.0,11.3607,11.3607,11.3455,11.3531,68036.0
2017-01-19 13:15:00,14.89,14.9,14.88,14.9,59842.0,11.3531,11.3607,11.3455,11.3607,59842.0
2017-01-19 13:20:00,14.89,14.9,14.89,14.9,104966.0,11.3531,11.3607,11.3531,11.3607,104966.0
2017-01-19 13:25:00,14.89,14.91,14.89,14.9,144318.0,11.3531,11.3684,11.3531,11.3607,144318.0
2017-01-19 13:30:00,14.9,14.91,14.89,14.91,46981.0,11.3607,11.3684,11.3531,11.3684,46981.0
2017-01-19 13:35:00,14.91,14.93,14.9,14.93,156977.0,11.3684,11.3836,11.3607,11.3836,156977.0
2017-01-19 13:40:00,14.93,14.93,14.92,14.93,88805.0,11.3836,11.3836,11.376,11.3836,88805.0
2017-01-19 13:45:00,14.93,14.94,14.92,14.93,270485.0,11.3836,11.3912,11.376,11.3836,270485.0
2017-01-19 13:50:00,14.93,14.93,14.87,14.91,390695.0,11.3836,11.3836,11.3379,11.3684,390695.0
2017-01-19 13:55:00,14.91,14.93,14.9,14.93,64699.0,11.3684,11.3836,11.3607,11.3836,64699.0
2017-01-19 14:00:00,14.92,14.93,14.9,14.91,111722.0,11.376,11.3836,11.3607,11.3684,111722.0
2017-01-19 14:05:00,14.92,14.93,14.86,14.87,150340.0,11.376,11.3836,11.3302,11.3379,150340.0
2017-01-19 14:10:00,14.87,14.91,14.86,14.86,183085.0,11.3379,11.3684,11.3302,11.3302,183085.0
2017-01-19 14:15:00,14.86,14.87,14.84,14.85,75874.0,11.3302,11.3379,11.315,11.3226,75874.0
2017-01-19 14:20:00,14.85,14.85,14.83,14.85,155981.0,11.3226,11.3226,11.3074,11.3226,155981.0
2017-01-19 14:25:00,14.84,14.85,14.82,14.82,61093.0,11.315,11.3226,11.2997,11.2997,61093.0
2017-01-19 14:30:00,14.82,14.83,14.82,14.82,43108.0,11.2997,11.3074,11.2997,11.2997,43108.0
2017-01-19 14:35:00,14.82,14.84,14.8,14.8,229525.0,11.2997,11.315,11.2845,11.2845,229525.0
2017-01-19 14:40:00,14.8,14.82,14.8,14.82,190268.0,11.2845,11.2997,11.2845,11.2997,190268.0
2017-01-19 14:45:00,14.82,14.82,14.81,14.81,79457.0,11.2997,11.2997,11.2921,11.2921,79457.0
2017-01-19 14:50:00,14.81,14.82,14.81,14.81,83269.0,11.2921,11.2997,11.2921,11.2921,83269.0
2017-01-19 14:55:00,14.82,14.82,14.81,14.82,53243.0,11.2997,11.2997,11.2921,11.2997,53243.0
2017-01-19 15:00:00,14.81,14.83,14.8,14.83,157795.0,11.2921,11.3074,11.2845,11.3074,157795.0
2017-01-19 15:05:00,14.83,14.85,14.82,14.84,122688.0,11.3074,11.3226,11.2997,11.315,122688.0
2017-01-19 15:10:00,14.84,14.85,14.84,14.85,46348.0,11.315,11.3226,11.315,11.3226,46348.0
2017-01-19 15:15:00,14.85,14.9,14.85,14.89,224174.0,11.3226,11.3607,11.3226,11.3531,224174.0
2017-01-19 15:20:00,14.89,14.89,14.88,14.89,100685.0,11.3531,11.3531,11.3455,11.3531,100685.0
2017-01-19 15:25:00,14.89,14.89,14.84,14.85,184504.0,11.3531,11.3531,11.315,11.3226,184504.0
2017-01-19 15:30:00,14.84,14.85,14.82,14.82,155995.0,11.315,11.3226,11.2997,11.2997,155995.0
2017-01-19 15:35:00,14.83,14.85,14.81,14.85,440321.0,11.3074,11.3226,11.2921,11.3226,440321.0
2017-01-19 15:40:00,14.84,14.86,14.84,14.86,110663.0,11.315,11.3302,11.315,11.3302,110663.0
2017-01-19 15:45:00,14.86,14.86,14.85,14.86,366039.0,11.3302,11.3302,11.3226,11.3302,366039.0
2017-01-19 15:50:00,14.86,14.86,14.85,14.86,251716.0,11.3302,11.3302,11.3226,11.3302,251716.0
2017-01-19 15:55:00,14.86,14.86,14.85,14.86,607313.0,11.3302,11.3302,11.3226,11.3302,607313.0
2017-01-20 09:30:00,14.96,14.99,14.93,14.95,947046.0,11.4065,11.4294,11.3836,11.3989,947046.0
2017-01-20 09:35:00,14.95,14.98,14.94,14.95,140145.0,11.3989,11.4217,11.3912,11.3989,140145.0
2017-01-20 09:40:00,14.96,14.96,14.91,14.92,102391.0,11.4065,11.4065,11.3684,11.376,102391.0
2017-01-20 09:45:00,14.93,14.94,14.9,14.92,149026.0,11.3836,11.3912,11.3607,11.376,149026.0
2017-01-20 09:50:00,14.93,14.93,14.85,14.87,547623.0,11.3836,11.3836,11.3226,11.3379,547623.0
2017-01-20 09:55:00,14.86,14.9,14.84,14.87,224644.0,11.3302,11.3607,11.315,11.3379,224644.0
2017-01-20 10:00:00,14.87,14.88,14.83,14.86,109968.0,11.3379,11.3455,11.3074,11.3302,109968.0
2017-01-20 10:05:00,14.86,14.89,14.84,14.84,120480.0,11.3302,11.3531,11.315,11.315,120480.0
2017-01-20 10:10:00,14.84,14.84,14.82,14.82,170685.0,11.315,11.315,11.2997,11.2997,170685.0
2017-01-20 10:15:00,14.82,14.83,14.8,14.8,207698.0,11.2997,11.3074,11.2845,11.2845,207698.0
2017-01-20 10:20:00,14.81,14.81,14.76,14.77,134466.0,11.2921,11.2921,11.254,11.2616,134466.0
2017-01-20 10:25:00,14.77,14.79,14.76,14.76,168043.0,11.2616,11.2769,11.254,11.254,168043.0
2017-01-20 10:30:00,14.76,14.79,14.76,14.79,128297.0,11.254,11.2769,11.254,11.2769,128297.0
2017-01-20 10:35:00,14.78,14.84,14.78,14.79,291866.0,11.2692,11.315,11.2692,11.2769,291866.0
2017-01-20 10:40:00,14.79,14.82,14.78,14.81,350253.0,11.2769,11.2997,11.2692,11.2921,350253.0
2017-01-20 10:45:00,14.81,14.81,14.77,14.79,165119.0,11.2921,11.2921,11.2616,11.2769,165119.0
2017-01-20 10:50:00,14.79,14.81,14.78,14.79,119339.0,11.2769,11.2921,11.2692,11.2769,119339.0
2017-01-20 10:55:00,14.79,14.81,14.77,14.78,91387.0,11.2769,11.2921,11.2616,11.2692,91387.0
2017-01-20 11:00:00,14.78,14.83,14.77,14.83,111468.0,11.2692,11.3074,11.2616,11.3074,111468.0
2017-01-20 11:05:00,14.82,14.84,14.8,14.8,179598.0,11.2997,11.315,11.2845,11.2845,179598.0
2017-01-20 11:10:00,14.81,14.81,14.76,14.76,314053.0,11.2921,11.2921,11.254,11.254,314053.0
2017-01-20 11:15:00,14.76,14.77,14.71,14.72,295672.0,11.254,11.2616,11.2159,11.2235,295672.0
2017-01-20 11:20:00,14.72,14.75,14.71,14.73,260737.0,11.2235,11.2464,11.2159,11.2311,260737.0
2017-01-20 11:25:00,14.73,14.75,14.72,14.74,93400.0,11.2311,11.2464,11.2235,11.2387,93400.0
2017-01-20 11:30:00,14.75,14.75,14.73,14.75,97199.0,11.2464,11.2464,11.2311,11.2464,97199.0
2017-01-20 11:35:00,14.75,14.75,14.7,14.73,418782.0,11.2464,11.2464,11.2082,11.2311,418782.0
2017-01-20 11:40:00,14.73,14.78,14.71,14.78,170101.0,11.2311,11.2692,11.2159,11.2692,170101.0
2017-01-20 11:45:00,14.78,14.78,14.77,14.78,50234.0,11.2692,11.2692,11.2616,11.2692,50234.0
2017-01-20 11:50:00,14.77,14.78,14.76,14.77,64034.0,11.2616,11.2692,11.254,11.2616,64034.0
2017-01-20 11:55:00,14.76,14.78,14.76,14.77,118387.0,11.254,11.2692,11.254,11.2616,118387.0
2017-01-20 12:00:00,14.78,14.78,14.74,14.74,132229.0,11.2692,11.2692,11.2387,11.2387,132229.0
2017-01-20 12:05:00,14.74,14.74,14.67,14.67,321368.0,11.2387,11.2387,11.1854,11.1854,321368.0
2017-01-20 12:10:00,14.67,14.68,14.63,14.63,321352.0,11.1854,11.193,11.1549,11.1549,321352.0
2017-01-20 12:15:00,14.63,14.71,14.62,14.7,232594.0,11.1549,11.2159,11.1472,11.2082,232594.0
2017-01-20 12:20:00,14.7,14.72,14.68,14.69,94811.0,11.2082,11.2235,11.193,11.2006,94811.0
2017-01-20 12:25:00,14.68,14.69,14.66,14.67,97876.0,11.193,11.2006,11.1777,11.1854,97876.0
2017-01-20 12:30:00,14.67,14.68,14.63,14.67,140986.0,11.1854,11.193,11.1549,11.1854,140986.0
2017-01-20 12:35:00,14.66,14.67,14.63,14.64,120416.0,11.1777,11.1854,11.1549,11.1625,120416.0
2017-01-20 12:40:00,14.64,14.67,14.63,14.66,72738.0,11.1625,11.1854,11.1549,11.1777,72738.0
2017-01-20 12:45:00,14.65,14.66,14.62,14.63,155379.0,11.1701,11.1777,11.1472,11.1549,155379.0
2017-01-20 12:50:00,14.62,14.64,14.6,14.62,278559.0,11.1472,11.1625,11.132,11.1472,278559.0
2017-01-20 12:55:00,14.62,14.64,14.6,14.64,113087.0,11.1472,11.1625,11.132,11.1625,113087.0
2017-01-20 13:00:00,14.63,14.64,14.62,14.64,60843.0,11.1549,11.1625,11.1472,11.1625,60843.0
2017-01-20 13:05:00,14.64,14.66,14.63,14.66,117625.0,11.1625,11.1777,11.1549,11.1777,117625.0
2017-01-20 13:10:00,14.66,14.67,14.65,14.66,39862.0,11.1777,11.1854,11.1701,11.1777,39862.0
2017-01-20 13:15:00,14.67,14.69,14.66,14.68,102101.0,11.1854,11.2006,11.1777,11.193,102101.0
2017-01-20 13:20:00,14.68,14.71,14.68,14.71,75169.0,11.193,11.2159,11.193,11.2159,75169.0
2017-01-20 13:25:00,14.71,14.71,14.67,14.68,166400.0,11.2159,11.2159,11.1854,11.193,166400.0
2017-01-20 13:30:00,14.68,14.68,14.65,14.66,268936.0,11.193,11.193,11.1701,11.1777,268936.0
2017-01-20 13:35:00,14.65,14.68,14.65,14.68,70767.0,11.1701,11.193,11.1701,11.193,70767.0
2017-01-20 13:40:00,14.68,14.73,14.67,14.73,55326.0,11.193,11.2311,11.1854,11.2311,55326.0
2017-01-20 13:45:00,14.73,14.73,14.69,14.7,131464.0,11.2311,11.2311,11.2006,11.2082,131464.0
2017-01-20 13:50:00,14.69,14.7,14.66,14.66,102089.0,11.2006,11.2082,11.1777,11.1777,102089.0
2017-01-20 13:55:00,14.66,14.72,14.64,14.71,206892.0,11.1777,11.2235,11.1625,11.2159,206892.0
2017-01-20 14:00:00,14.71,14.74,14.7,14.74,52582.0,11.2159,11.2387,11.2082,11.2387,52582.0
2017-01-20 14:05:00,14.74,14.74,14.71,14.71,86182.0,11.2387,11.2387,11.2159,11.2159,86182.0
2017-01-20 14:10:00,14.71,14.73,14.69,14.73,84880.0,11.2159,11.2311,11.2006,11.2311,84880.0
2017-01-20 14:15:00,14.73,14.74,14.72,14.74,47943.0,11.2311,11.2387,11.2235,11.2387,47943.0
2017-01-20 14:20:00,14.74,14.74,14.69,14.7,109854.0,11.2387,11.2387,11.2006,11.2082,109854.0
2017-01-20 14:25:00,14.7,14.73,14.7,14.73,83973.0,11.2082,11.2311,11.2082,11.2311,83973.0
2017-01-20 14:30:00,14.73,14.74,14.72,14.73,98699.0,11.2311,11.2387,11.2235,11.2311,98699.0
2017-01-20 14:35:00,14.72,14.74,14.71,14.73,77924.0,11.2235,11.2387,11.2159,11.2311,77924.0
2017-01-20 14:40:00,14.73,14.76,14.73,14.75,83767.0,11.2311,11.254,11.2311,11.2464,83767.0
2017-01-20 14:45:00,14.75,14.75,14.72,14.72,90706.0,11.2464,11.2464,11.2235,11.2235,90706.0
2017-01-20 14:50:00,14.73,14.74,14.72,14.74,63935.0,11.2311,11.2387,11.2235,11.2387,63935.0
2017-01-20 14:55:00,14.73,14.74,14.71,14.72,126643.0,11.2311,11.2387,11.2159,11.2235,126643.0
2017-01-20 15:00:00,14.72,14.74,14.72,14.74,102994.0,11.2235,11.2387,11.2235,11.2387,102994.0
2017-01-20 15:05:00,14.74,14.75,14.73,14.75,123603.0,11.2387,11.2464,11.2311,11.2464,123603.0
2017-01-20 15:10:00,14.75,14.77,14.74,14.75,130769.0,11.2464,11.2616,11.2387,11.2464,130769.0
2017-01-20 15:15:00,14.75,14.75,14.72,14.73,69081.0,11.2464,11.2464,11.2235,11.2311,69081.0
2017-01-20 15:20:00,14.72,14.73,14.69,14.73,185557.0,11.2235,11.2311,11.2006,11.2311,185557.0
2017-01-20 15:25:00,14.73,14.74,14.7,14.72,120229.0,11.2311,11.2387,11.2082,11.2235,120229.0
2017-01-20 15:30:00,14.72,14.73,14.71,14.71,133367.0,11.2235,11.2311,11.2159,11.2159,133367.0
2017-01-20 15:35:00,14.71,14.74,14.71,14.73,205628.0,11.2159,11.2387,11.2159,11.2311,205628.0
2017-01-20 15:40:00,14.74,14.74,14.73,14.74,122340.0,11.2387,11.2387,11.2311,11.2387,122340.0
2017-01-20 15:45:00,14.74,14.74,14.72,14.72,283524.0,11.2387,11.2387,11.2235,11.2235,283524.0
2017-01-20 15:50:00,14.72,14.74,14.7,14.71,493013.0,11.2235,11.2387,11.2082,11.2159,493013.0
2017-01-20 15:55:00,14.71,14.73,14.7,14.72,672733.0,11.2159,11.2311,11.2082,11.2235,672733.0
2017-01-23 09:30:00,14.71,14.73,14.64,14.71,487439.0,11.2159,11.2311,11.1625,11.2159,487439.0
2017-01-23 09:35:00,14.7,14.7,14.64,14.65,155768.0,11.2082,11.2082,11.1625,11.1701,155768.0
2017-01-23 09:40:00,14.65,14.66,14.58,14.58,133881.0,11.1701,11.1777,11.1167,11.1167,133881.0
2017-01-23 09:45:00,14.59,14.61,14.58,14.6,95268.0,11.1244,11.1396,11.1167,11.132,95268.0
2017-01-23 09:50:00,14.59,14.6,14.56,14.57,88748.0,11.1244,11.132,11.1015,11.1091,88748.0
2017-01-23 09:55:00,14.56,14.57,14.51,14.57,191346.0,11.1015,11.1091,11.0634,11.1091,191346.0
2017-01-23 10:00:00,14.57,14.59,14.56,14.57,75095.0,11.1091,11.1244,11.1015,11.1091,75095.0
2017-01-23 10:05:00,14.57,14.57,14.5,14.51,206995.0,11.1091,11.1091,11.0558,11.0634,206995.0
2017-01-23 10:10:00,14.51,14.53,14.49,14.53,274157.0,11.0634,11.0786,11.0481,11.0786,274157.0
2017-01-23 10:15:00,14.52,14.57,14.52,14.54,480461.0,11.071,11.1091,11.071,11.0863,480461.0
2017-01-23 10:20:00,14.53,14.64,14.52,14.62,244590.0,11.0786,11.1625,11.071,11.1472,244590.0
2017-01-23 10:25:00,14.62,14.63,14.58,14.58,80571.0,11.1472,11.1549,11.1167,11.1167,80571.0
2017-01-23 10:30:00,14.59,14.61,14.56,14.56,111148.0,11.1244,11.1396,11.1015,11.1015,111148.0
2017-01-23 10:35:00,14.56,14.56,14.52,14.52,162705.0,11.1015,11.1015,11.071,11.071,162705.0
2017-01-23 10:40:00,14.53,14.53,14.51,14.51,67333.0,11.0786,11.0786,11.0634,11.0634,67333.0
2017-01-23 10:45:00,14.52,14.52,14.51,14.52,47049.0,11.071,11.071,11.0634,11.071,47049.0
2017-01-23 10:50:00,14.52,14.52,14.5,14.51,116114.0,11.071,11.071,11.0558,11.0634,116114.0
2017-01-23 10:55:00,14.51,14.56,14.5,14.56,105098.0,11.0634,11.1015,11.0558,11.1015,105098.0
2017-01-23 11:00:00,14.56,14.58,14.56,14.58,40767.0,11.1015,11.1167,11.1015,11.1167,40767.0
2017-01-23 11:05:00,14.58,14.6,14.57,14.6,138967.0,11.1167,11.132,11.1091,11.132,138967.0
2017-01-23 11:10:00,14.6,14.62,14.58,14.59,117901.0,11.132,11.1472,11.1167,11.1244,117901.0
2017-01-23 11:15:00,14.59,14.63,14.58,14.63,48988.0,11.1244,11.1549,11.1167,11.1549,48988.0
2017-01-23 11:20:00,14.63,14.64,14.57,14.57,262117.0,11.1549,11.1625,11.1091,11.1091,262117.0
2017-01-23 11:25:00,14.57,14.59,14.56,14.57,63826.0,11.1091,11.1244,11.1015,11.1091,63826.0
2017-01-23 11:30:00,14.57,14.59,14.55,14.56,95588.0,11.1091,11.1244,11.0939,11.1015,95588.0
2017-01-23 11:35:00,14.56,14.57,14.5,14.5,350478.0,11.1015,11.1091,11.0558,11.0558,350478.0
2017-01-23 11:40:00,14.51,14.51,14.5,14.51,74667.0,11.0634,11.0634,11.0558,11.0634,74667.0
2017-01-23 11:45:00,14.51,14.51,14.45,14.46,404218.0,11.0634,11.0634,11.0176,11.0253,404218.0
2017-01-23 11:50:00,14.46,14.47,14.46,14.46,121070.0,11.0253,11.0329,11.0253,11.0253,121070.0
2017-01-23 11:55:00,14.46,14.47,14.43,14.43,190744.0,11.0253,11.0329,11.0024,11.0024,190744.0
2017-01-23 12:00:00,14.44,14.44,14.41,14.42,324367.0,11.01,11.01,10.9871,10.9948,324367.0
2017-01-23 12:05:00,14.42,14.49,14.41,14.48,192014.0,10.9948,11.0481,10.9871,11.0405,192014.0
2017-01-23 12:10:00,14.48,14.52,14.47,14.52,101980.0,11.0405,11.071,11.0329,11.071,101980.0
2017-01-23 12:15:00,14.52,14.53,14.49,14.53,89013.0,11.071,11.0786,11.0481,11.0786,89013.0
2017-01-23 12:20:00,14.53,14.55,14.52,14.54,89948.0,11.0786,11.0939,11.071,11.0863,89948.0
2017-01-23 12:25:00,14.54,14.55,14.53,14.54,36846.0,11.0863,11.0939,11.0786,11.0863,36846.0
2017-01-23 12:30:00,14.54,14.54,14.51,14.52,52145.0,11.0863,11.0863,11.0634,11.071,52145.0
2017-01-23 12:35:00,14.52,14.56,14.51,14.56,152804.0,11.071,11.1015,11.0634,11.1015,152804.0
2017-01-23 12:40:00,14.56,14.56,14.53,14.54,75602.0,11.1015,11.1015,11.0786,11.0863,75602.0
2017-01-23 12:45:00,14.54,14.57,14.54,14.56,141784.0,11.0863,11.1091,11.0863,11.1015,141784.0
2017-01-23 12:50:00,14.56,14.56,14.55,14.56,31131.0,11.1015,11.1015,11.0939,11.1015,31131.0
2017-01-23 12:55:00,14.56,14.56,14.54,14.55,36815.0,11.1015,11.1015,11.0863,11.0939,36815.0
2017-01-23 13:00:00,14.55,14.58,14.54,14.58,45035.0,11.0939,11.1167,11.0863,11.1167,45035.0
2017-01-23 13:05:00,14.58,14.59,14.55,14.56,72205.0,11.1167,11.1244,11.0939,11.1015,72205.0
2017-01-23 13:10:00,14.56,14.56,14.53,14.53,57690.0,11.1015,11.1015,11.0786,11.0786,57690.0
2017-01-23 13:15:00,14.53,14.54,14.52,14.53,60652.0,11.0786,11.0863,11.071,11.0786,60652.0
2017-01-23 13:20:00,14.53,14.56,14.52,14.53,102093.0,11.0786,11.1015,11.071,11.0786,102093.0
2017-01-23 13:25:00,14.53,14.54,14.51,14.52,68228.0,11.0786,11.0863,11.0634,11.071,68228.0
2017-01-23 13:30:00,14.51,14.54,14.51,14.54,40233.0,11.0634,11.0863,11.0634,11.0863,40233.0
2017-01-23 13:35:00,14.53,14.57,14.53,14.57,97648.0,11.0786,11.1091,11.0786,11.1091,97648.0
2017-01-23 13:40:00,14.57,14.58,14.55,14.58,64673.0,11.1091,11.1167,11.0939,11.1167,64673.0
2017-01-23 13:45:00,14.58,14.58,14.56,14.58,112227.0,11.1167,11.1167,11.1015,11.1167,112227.0
2017-01-23 13:50:00,14.58,14.58,14.56,14.57,464742.0,11.1167,11.1167,11.1015,11.1091,464742.0
2017-01-23 13:55:00,14.58,14.61,14.57,14.59,165778.0,11.1167,11.1396,11.1091,11.1244,165778.0
2017-01-23 14:00:00,14.59,14.65,14.58,14.62,236444.0,11.1244,11.1701,11.1167,11.1472,236444.0
2017-01-23 14:05:00,14.63,14.63,14.59,14.6,172153.0,11.1549,11.1549,11.1244,11.132,172153.0
2017-01-23 14:10:00,14.6,14.6,14.56,14.59,146222.0,11.132,11.132,11.1015,11.1244,146222.0
2017-01-23 14:15:00,14.6,14.61,14.59,14.6,177555.0,11.132,11.1396,11.1244,11.132,177555.0
2017-01-23 14:20:00,14.6,14.61,14.58,14.58,113061.0,11.132,11.1396,11.1167,11.1167,113061.0
2017-01-23 14:25:00,14.58,14.6,14.58,14.6,122062.0,11.1167,11.132,11.1167,11.132,122062.0
2017-01-23 14:30:00,14.6,14.63,14.59,14.63,82082.0,11.132,11.1549,11.1244,11.1549,82082.0
2017-01-23 14:35:00,14.62,14.65,14.61,14.63,192001.0,11.1472,11.1701,11.1396,11.1549,192001.0
2017-01-23 14:40:00,14.63,14.66,14.63,14.66,192537.0,11.1549,11.1777,11.1549,11.1777,192537.0
2017-01-23 14:45:00,14.66,14.67,14.64,14.65,92470.0,11.1777,11.1854,11.1625,11.1701,92470.0
2017-01-23 14:50:00,14.65,14.67,14.64,14.65,89695.0,11.1701,11.1854,11.1625,11.1701,89695.0
2017-01-23 14:55:00,14.65,14.7,14.64,14.67,196404.0,11.1701,11.2082,11.1625,11.1854,196404.0
2017-01-23 15:00:00,14.67,14.68,14.64,14.65,241117.0,11.1854,11.193,11.1625,11.1701,241117.0
2017-01-23 15:05:00,14.65,14.68,14.62,14.67,243299.0,11.1701,11.193,11.1472,11.1854,243299.0
2017-01-23 15:10:00,14.67,14.7,14.65,14.65,201223.0,11.1854,11.2082,11.1701,11.1701,201223.0
2017-01-23 15:15:00,14.65,14.66,14.62,14.66,195080.0,11.1701,11.1777,11.1472,11.1777,195080.0
2017-01-23 15:20:00,14.66,14.67,14.63,14.67,196308.0,11.1777,11.1854,11.1549,11.1854,196308.0
2017-01-23 15:25:00,14.67,14.71,14.64,14.66,337525.0,11.1854,11.2159,11.1625,11.1777,337525.0
2017-01-23 15:30:00,14.66,14.67,14.64,14.64,199120.0,11.1777,11.1854,11.1625,11.1625,199120.0
2017-01-23 15:35:00,14.65,14.66,14.64,14.64,262467.0,11.1701,11.1777,11.1625,11.1625,262467.0
2017-01-23 15:40:00,14.64,14.65,14.64,14.65,190346.0,11.1625,11.1701,11.1625,11.1701,190346.0
2017-01-23 15:45:00,14.65,14.7,14.64,14.66,617189.0,11.1701,11.2082,11.1625,11.1777,617189.0
2017-01-23 15:50:00,14.66,14.67,14.65,14.65,155589.0,11.1777,11.1854,11.1701,11.1701,155589.0
2017-01-23 15:55:00,14.65,14.68,14.64,14.67,841728.0,11.1701,11.193,11.1625,11.1854,841728.0
2017-01-24 09:30:00,14.7,14.87,14.67,14.86,389940.0,11.2082,11.3379,11.1854,11.3302,389940.0
2017-01-24 09:35:00,14.86,15.0,14.86,15.0,599796.0,11.3302,11.437,11.3302,11.437,599796.0
2017-01-24 09:40:00,15.0,15.09,14.98,15.09,479278.0,11.437,11.5056,11.4217,11.5056,479278.0
2017-01-24 09:45:00,15.09,15.2,15.06,15.16,542621.0,11.5056,11.5895,11.4827,11.559,542621.0
2017-01-24 09:50:00,15.16,15.16,15.06,15.1,191220.0,11.559,11.559,11.4827,11.5132,191220.0
2017-01-24 09:55:00,15.1,15.19,15.08,15.16,217708.0,11.5132,11.5819,11.498,11.559,217708.0
2017-01-24 10:00:00,15.16,15.16,15.1,15.14,136447.0,11.559,11.559,11.5132,11.5437,136447.0
2017-01-24 10:05:00,15.14,15.15,15.09,15.1,323821.0,11.5437,11.5514,11.5056,11.5132,323821.0
2017-01-24 10:10:00,15.11,15.16,15.1,15.13,304270.0,11.5209,11.559,11.5132,11.5361,304270.0
2017-01-24 10:15:00,15.14,15.18,15.11,15.18,221634.0,11.5437,11.5742,11.5209,11.5742,221634.0
2017-01-24 10:20:00,15.17,15.22,15.17,15.2,126992.0,11.5666,11.6047,11.5666,11.5895,126992.0
2017-01-24 10:25:00,15.19,15.2,15.16,15.16,98502.0,11.5819,11.5895,11.559,11.559,98502.0
2017-01-24 10:30:00,15.16,15.2,15.16,15.19,80588.0,11.559,11.5895,11.559,11.5819,80588.0
2017-01-24 10:35:00,15.19,15.2,15.17,15.17,81610.0,11.5819,11.5895,11.5666,11.5666,81610.0
2017-01-24 10:40:00,15.17,15.21,15.17,15.18,164477.0,11.5666,11.5971,11.5666,11.5742,164477.0
2017-01-24 10:45:00,15.18,15.2,15.16,15.2,80957.0,11.5742,11.5895,11.559,11.5895,80957.0
2017-01-24 10:50:00,15.2,15.2,15.15,15.16,158504.0,11.5895,11.5895,11.5514,11.559,158504.0
2017-01-24 10:55:00,15.15,15.16,15.15,15.15,81472.0,11.5514,11.559,11.5514,11.5514,81472.0
2017-01-24 11:00:00,15.15,15.17,15.15,15.17,210787.0,11.5514,11.5666,11.5514,11.5666,210787.0
2017-01-24 11:05:00,15.17,15.19,15.16,15.16,228040.0,11.5666,11.5819,11.559,11.559,228040.0
2017-01-24 11:10:00,15.16,15.17,15.12,15.13,133735.0,11.559,11.5666,11.5285,11.5361,133735.0
2017-01-24 11:15:00,15.13,15.14,15.12,15.13,73196.0,11.5361,11.5437,11.5285,11.5361,73196.0
2017-01-24 11:20:00,15.14,15.17,15.14,15.15,222334.0,11.5437,11.5666,11.5437,11.5514,222334.0
2017-01-24 11:25:00,15.16,15.17,15.14,15.14,105520.0,11.559,11.5666,11.5437,11.5437,105520.0
2017-01-24 11:30:00,15.15,15.16,15.12,15.16,109406.0,11.5514,11.559,11.5285,11.559,109406.0
2017-01-24 11:35:00,15.16,15.2,15.15,15.2,57942.0,11.559,11.5895,11.5514,11.5895,57942.0
2017-01-24 11:40:00,15.2,15.22,15.19,15.22,112537.0,11.5895,11.6047,11.5819,11.6047,112537.0
2017-01-24 11:45:00,15.21,15.22,15.19,15.21,73082.0,11.5971,11.6047,11.5819,11.5971,73082.0
2017-01-24 11:50:00,15.21,15.22,15.2,15.2,67837.0,11.5971,11.6047,11.5895,11.5895,67837.0
2017-01-24 11:55:00,15.21,15.21,15.19,15.21,40295.0,11.5971,11.5971,11.5819,11.5971,40295.0
2017-01-24 12:00:00,15.21,15.21,15.2,15.21,36654.0,11.5971,11.5971,11.5895,11.5971,36654.0
2017-01-24 12:05:00,15.21,15.21,15.2,15.21,28800.0,11.5971,11.5971,11.5895,11.5971,28800.0
2017-01-24 12:10:00,15.21,15.24,15.2,15.23,111139.0,11.5971,11.62,11.5895,11.6124,111139.0
2017-01-24 12:15:00,15.23,15.24,15.2,15.21,85465.0,11.6124,11.62,11.5895,11.5971,85465.0
2017-01-24 12:20:00,15.21,15.21,15.19,15.2,39359.0,11.5971,11.5971,11.5819,11.5895,39359.0
2017-01-24 12:25:00,15.2,15.21,15.18,15.18,62122.0,11.5895,11.5971,11.5742,11.5742,62122.0
2017-01-24 12:30:00,15.18,15.21,15.18,15.21,50311.0,11.5742,11.5971,11.5742,11.5971,50311.0
2017-01-24 12:35:00,15.21,15.22,15.18,15.18,104473.0,11.5971,11.6047,11.5742,11.5742,104473.0
2017-01-24 12:40:00,15.18,15.2,15.18,15.18,53787.0,11.5742,11.5895,11.5742,11.5742,53787.0
2017-01-24 12:45:00,15.18,15.21,15.18,15.19,67226.0,11.5742,11.5971,11.5742,11.5819,67226.0
2017-01-24 12:50:00,15.19,15.2,15.18,15.18,35733.0,11.5819,11.5895,11.5742,11.5742,35733.0
2017-01-24 12:55:00,15.18,15.19,15.16,15.16,33427.0,11.5742,11.5819,11.559,11.559,33427.0
2017-01-24 13:00:00,15.16,15.22,15.16,15.2,101136.0,11.559,11.6047,11.559,11.5895,101136.0
2017-01-24 13:05:00,15.2,15.22,15.19,15.22,122089.0,11.5895,11.6047,11.5819,11.6047,122089.0
2017-01-24 13:10:00,15.21,15.22,15.2,15.2,28492.0,11.5971,11.6047,11.5895,11.5895,28492.0
2017-01-24 13:15:00,15.2,15.21,15.19,15.19,70140.0,11.5895,11.5971,11.5819,11.5819,70140.0
2017-01-24 13:20:00,15.2,15.22,15.19,15.22,81064.0,11.5895,11.6047,11.5819,11.6047,81064.0
2017-01-24 13:25:00,15.21,15.24,15.21,15.24,84095.0,11.5971,11.62,11.5971,11.62,84095.0
2017-01-24 13:30:00,15.24,15.24,15.22,15.23,58706.0,11.62,11.62,11.6047,11.6124,58706.0
2017-01-24 13:35:00,15.23,15.24,15.23,15.23,45238.0,11.6124,11.62,11.6124,11.6124,45238.0
2017-01-24 13:40:00,15.23,15.25,15.23,15.23,132930.0,11.6124,11.6276,11.6124,11.6124,132930.0
2017-01-24 13:45:00,15.24,15.24,15.23,15.23,70700.0,11.62,11.62,11.6124,11.6124,70700.0
2017-01-24 13:50:00,15.23,15.24,15.21,15.21,56034.0,11.6124,11.62,11.5971,11.5971,56034.0
2017-01-24 13:55:00,15.21,15.23,15.2,15.23,78960.0,11.5971,11.6124,11.5895,11.6124,78960.0
2017-01-24 14:00:00,15.23,15.23,15.2,15.2,116230.0,11.6124,11.6124,11.5895,11.5895,116230.0
2017-01-24 14:05:00,15.2,15.22,15.19,15.19,175837.0,11.5895,11.6047,11.5819,11.5819,175837.0
2017-01-24 14:10:00,15.2,15.2,15.18,15.2,68877.0,11.5895,11.5895,11.5742,11.5895,68877.0
2017-01-24 14:15:00,15.2,15.22,15.19,15.22,56952.0,11.5895,11.6047,11.5819,11.6047,56952.0
2017-01-24 14:20:00,15.21,15.22,15.2,15.21,45378.0,11.5971,11.6047,11.5895,11.5971,45378.0
2017-01-24 14:25:00,15.2,15.22,15.18,15.18,76537.0,11.5895,11.6047,11.5742,11.5742,76537.0
2017-01-24 14:30:00,15.19,15.21,15.17,15.21,91922.0,11.5819,11.5971,11.5666,11.5971,91922.0
2017-01-24 14:35:00,15.2,15.21,15.17,15.18,62862.0,11.5895,11.5971,11.5666,11.5742,62862.0
2017-01-24 14:40:00,15.18,15.2,15.14,15.16,391491.0,11.5742,11.5895,11.5437,11.559,391491.0
2017-01-24 14:45:00,15.16,15.18,15.16,15.16,46922.0,11.559,11.5742,11.559,11.559,46922.0
2017-01-24 14:50:00,15.17,15.2,15.16,15.2,67633.0,11.5666,11.5895,11.559,11.5895,67633.0
2017-01-24 14:55:00,15.2,15.21,15.19,15.2,72573.0,11.5895,11.5971,11.5819,11.5895,72573.0
2017-01-24 15:00:00,15.2,15.23,15.19,15.21,93298.0,11.5895,11.6124,11.5819,11.5971,93298.0
2017-01-24 15:05:00,15.21,15.22,15.2,15.21,57055.0,11.5971,11.6047,11.5895,11.5971,57055.0
2017-01-24 15:10:00,15.21,15.24,15.21,15.23,159925.0,11.5971,11.62,11.5971,11.6124,159925.0
2017-01-24 15:15:00,15.23,15.24,15.22,15.23,139860.0,11.6124,11.62,11.6047,11.6124,139860.0
2017-01-24 15:20:00,15.23,15.23,15.21,15.21,93920.0,11.6124,11.6124,11.5971,11.5971,93920.0
2017-01-24 15:25:00,15.21,15.21,15.18,15.2,172396.0,11.5971,11.5971,11.5742,11.5895,172396.0
2017-01-24 15:30:00,15.2,15.22,15.19,15.21,124841.0,11.5895,11.6047,11.5819,11.5971,124841.0
2017-01-24 15:35:00,15.22,15.22,15.21,15.21,115406.0,11.6047,11.6047,11.5971,11.5971,115406.0
2017-01-24 15:40:00,15.21,15.22,15.2,15.2,178368.0,11.5971,11.6047,11.5895,11.5895,178368.0
2017-01-24 15:45:00,15.2,15.21,15.18,15.19,278020.0,11.5895,11.5971,11.5742,11.5819,278020.0
2017-01-24 15:50:00,15.18,15.19,15.16,15.16,321497.0,11.5742,11.5819,11.559,11.559,321497.0
2017-01-24 15:55:00,15.16,15.19,15.15,15.17,907001.0,11.559,11.5819,11.5514,11.5666,907001.0
2017-01-25 09:30:00,15.26,15.29,15.21,15.29,537130.0,11.6352,11.6581,11.5971,11.6581,537130.0
2017-01-25 09:35:00,15.29,15.31,15.24,15.28,161564.0,11.6581,11.6733,11.62,11.6505,161564.0
2017-01-25 09:40:00,15.28,15.3,15.24,15.28,227728.0,11.6505,11.6657,11.62,11.6505,227728.0
2017-01-25 09:45:00,15.29,15.33,15.27,15.33,145946.0,11.6581,11.6886,11.6429,11.6886,145946.0
2017-01-25 09:50:00,15.33,15.33,15.28,15.29,223665.0,11.6886,11.6886,11.6505,11.6581,223665.0
2017-01-25 09:55:00,15.29,15.34,15.28,15.33,114433.0,11.6581,11.6962,11.6505,11.6886,114433.0
2017-01-25 10:00:00,15.33,15.35,15.3,15.31,159494.0,11.6886,11.7038,11.6657,11.6733,159494.0
2017-01-25 10:05:00,15.3,15.34,15.3,15.3,162179.0,11.6657,11.6962,11.6657,11.6657,162179.0
2017-01-25 10:10:00,15.3,15.32,15.28,15.32,153740.0,11.6657,11.681,11.6505,11.681,153740.0
2017-01-25 10:15:00,15.31,15.33,15.29,15.29,152549.0,11.6733,11.6886,11.6581,11.6581,152549.0
2017-01-25 10:20:00,15.29,15.3,15.24,15.26,475914.0,11.6581,11.6657,11.62,11.6352,475914.0
2017-01-25 10:25:00,15.27,15.32,15.26,15.31,140266.0,11.6429,11.681,11.6352,11.6733,140266.0
2017-01-25 10:30:00,15.3,15.3,15.24,15.24,199682.0,11.6657,11.6657,11.62,11.62,199682.0
2017-01-25 10:35:00,15.25,15.27,15.24,15.24,109643.0,11.6276,11.6429,11.62,11.62,109643.0
2017-01-25 10:40:00,15.24,15.25,15.23,15.24,240126.0,11.62,11.6276,11.6124,11.62,240126.0
2017-01-25 10:45:00,15.24,15.24,15.2,15.24,269629.0,11.62,11.62,11.5895,11.62,269629.0
2017-01-25 10:50:00,15.24,15.25,15.23,15.25,110275.0,11.62,11.6276,11.6124,11.6276,110275.0
2017-01-25 10:55:00,15.24,15.25,15.21,15.21,175080.0,11.62,11.6276,11.5971,11.5971,175080.0
2017-01-25 11:00:00,15.21,15.26,15.21,15.25,299467.0,11.5971,11.6352,11.5971,11.6276,299467.0
2017-01-25 11:05:00,15.25,15.27,15.24,15.25,262923.0,11.6276,11.6429,11.62,11.6276,262923.0
2017-01-25 11:10:00,15.25,15.25,15.21,15.21,79904.0,11.6276,11.6276,11.5971,11.5971,79904.0
2017-01-25 11:15:00,15.21,15.24,15.21,15.24,79983.0,11.5971,11.62,11.5971,11.62,79983.0
2017-01-25 11:20:00,15.23,15.24,15.21,15.21,124690.0,11.6124,11.62,11.5971,11.5971,124690.0
2017-01-25 11:25:00,15.21,15.23,15.2,15.23,126941.0,11.5971,11.6124,11.5895,11.6124,126941.0
2017-01-25 11:30:00,15.23,15.24,15.2,15.2,84392.0,11.6124,11.62,11.5895,11.5895,84392.0
2017-01-25 11:35:00,15.2,15.21,15.19,15.2,108328.0,11.5895,11.5971,11.5819,11.5895,108328.0
2017-01-25 11:40:00,15.2,15.22,15.19,15.21,79320.0,11.5895,11.6047,11.5819,11.5971,79320.0
2017-01-25 11:45:00,15.21,15.22,15.2,15.2,56704.0,11.5971,11.6047,11.5895,11.5895,56704.0
2017-01-25 11:50:00,15.21,15.21,15.18,15.19,97385.0,11.5971,11.5971,11.5742,11.5819,97385.0
2017-01-25 11:55:00,15.19,15.2,15.17,15.2,80822.0,11.5819,11.5895,11.5666,11.5895,80822.0
2017-01-25 12:00:00,15.2,15.21,15.19,15.21,42277.0,11.5895,11.5971,11.5819,11.5971,42277.0
2017-01-25 12:05:00,15.21,15.22,15.2,15.21,44292.0,11.5971,11.6047,11.5895,11.5971,44292.0
2017-01-25 12:10:00,15.21,15.22,15.18,15.21,106271.0,11.5971,11.6047,11.5742,11.5971,106271.0
2017-01-25 12:15:00,15.21,15.21,15.2,15.21,31391.0,11.5971,11.5971,11.5895,11.5971,31391.0
2017-01-25 12:20:00,15.21,15.21,15.2,15.2,43660.0,11.5971,11.5971,11.5895,11.5895,43660.0
2017-01-25 12:25:00,15.21,15.23,15.19,15.22,92580.0,11.5971,11.6124,11.5819,11.6047,92580.0
2017-01-25 12:30:00,15.22,15.24,15.21,15.24,67880.0,11.6047,11.62,11.5971,11.62,67880.0
2017-01-25 12:35:00,15.24,15.25,15.22,15.23,76457.0,11.62,11.6276,11.6047,11.6124,76457.0
2017-01-25 12:40:00,15.22,15.24,15.21,15.22,80484.0,11.6047,11.62,11.5971,11.6047,80484.0
2017-01-25 12:45:00,15.21,15.23,15.21,15.22,35855.0,11.5971,11.6124,11.5971,11.6047,35855.0
2017-01-25 12:50:00,15.23,15.23,15.22,15.23,51850.0,11.6124,11.6124,11.6047,11.6124,51850.0
2017-01-25 12:55:00,15.23,15.23,15.21,15.21,51246.0,11.6124,11.6124,11.5971,11.5971,51246.0
2017-01-25 13:00:00,15.21,15.22,15.21,15.21,98491.0,11.5971,11.6047,11.5971,11.5971,98491.0
2017-01-25 13:05:00,15.21,15.22,15.21,15.21,30683.0,11.5971,11.6047,11.5971,11.5971,30683.0
2017-01-25 13:10:00,15.21,15.22,15.21,15.21,55033.0,11.5971,11.6047,11.5971,11.5971,55033.0
2017-01-25 13:15:00,15.21,15.22,15.2,15.21,104959.0,11.5971,11.6047,11.5895,11.5971,104959.0
2017-01-25 13:20:00,15.2,15.21,15.18,15.2,232130.0,11.5895,11.5971,11.5742,11.5895,232130.0
2017-01-25 13:25:00,15.2,15.21,15.2,15.21,50348.0,11.5895,11.5971,11.5895,11.5971,50348.0
2017-01-25 13:30:00,15.21,15.22,15.19,15.21,119035.0,11.5971,11.6047,11.5819,11.5971,119035.0
2017-01-25 13:35:00,15.21,15.21,15.2,15.21,35513.0,11.5971,11.5971,11.5895,11.5971,35513.0
2017-01-25 13:40:00,15.21,15.22,15.19,15.2,249951.0,11.5971,11.6047,11.5819,11.5895,249951.0
2017-01-25 13:45:00,15.2,15.2,15.15,15.15,170685.0,11.5895,11.5895,11.5514,11.5514,170685.0
2017-01-25 13:50:00,15.15,15.17,15.15,15.16,107024.0,11.5514,11.5666,11.5514,11.559,107024.0
2017-01-25 13:55:00,15.16,15.17,15.14,15.16,273856.0,11.559,11.5666,11.5437,11.559,273856.0
2017-01-25 14:00:00,15.16,15.18,15.15,15.16,78326.0,11.559,11.5742,11.5514,11.559,78326.0
2017-01-25 14:05:00,15.17,15.18,15.16,15.16,65199.0,11.5666,11.5742,11.559,11.559,65199.0
2017-01-25 14:10:00,15.17,15.18,15.16,15.18,76775.0,11.5666,11.5742,11.559,11.5742,76775.0
2017-01-25 14:15:00,15.18,15.18,15.15,15.15,157743.0,11.5742,11.5742,11.5514,11.5514,157743.0
2017-01-25 14:20:00,15.15,15.17,15.15,15.16,113048.0,11.5514,11.5666,11.5514,11.559,113048.0
2017-01-25 14:25:00,15.16,15.16,15.15,15.16,47140.0,11.559,11.559,11.5514,11.559,47140.0
2017-01-25 14:30:00,15.15,15.17,15.14,15.16,159745.0,11.5514,11.5666,11.5437,11.559,159745.0
2017-01-25 14:35:00,15.16,15.17,15.15,15.16,91543.0,11.559,11.5666,11.5514,11.559,91543.0
2017-01-25 14:40:00,15.16,15.17,15.15,15.16,113893.0,11.559,11.5666,11.5514,11.559,113893.0
2017-01-25 14:45:00,15.16,15.16,15.15,15.16,38309.0,11.559,11.559,11.5514,11.559,38309.0
2017-01-25 14:50:00,15.15,15.16,15.14,15.15,64008.0,11.5514,11.559,11.5437,11.5514,64008.0
2017-01-25 14:55:00,15.15,15.15,15.14,15.15,65230.0,11.5514,11.5514,11.5437,11.5514,65230.0
2017-01-25 15:00:00,15.15,15.17,15.14,15.16,146775.0,11.5514,11.5666,11.5437,11.559,146775.0
2017-01-25 15:05:00,15.15,15.16,15.14,15.15,87530.0,11.5514,11.559,11.5437,11.5514,87530.0
2017-01-25 15:10:00,15.15,15.17,15.14,15.16,126691.0,11.5514,11.5666,11.5437,11.559,126691.0
2017-01-25 15:15:00,15.15,15.16,15.14,15.15,68069.0,11.5514,11.559,11.5437,11.5514,68069.0
2017-01-25 15:20:00,15.15,15.16,15.14,15.16,114362.0,11.5514,11.559,11.5437,11.559,114362.0
2017-01-25 15:25:00,15.16,15.16,15.14,15.15,149421.0,11.559,11.559,11.5437,11.5514,149421.0
2017-01-25 15:30:00,15.15,15.15,15.12,15.13,175862.0,11.5514,11.5514,11.5285,11.5361,175862.0
2017-01-25 15:35:00,15.14,15.17,15.13,15.17,164748.0,11.5437,11.5666,11.5361,11.5666,164748.0
2017-01-25 15:40:00,15.17,15.18,15.16,15.17,200971.0,11.5666,11.5742,11.559,11.5666,200971.0
2017-01-25 15:45:00,15.17,15.19,15.17,15.19,249753.0,11.5666,11.5819,11.5666,11.5819,249753.0
2017-01-25 15:50:00,15.18,15.19,15.18,15.19,237158.0,11.5742,11.5819,11.5742,11.5819,237158.0
2017-01-25 15:55:00,15.19,15.19,15.17,15.19,697398.0,11.5819,11.5819,11.5666,11.5819,697398.0
2017-01-26 09:30:00,15.22,15.31,15.19,15.31,262476.0,11.6047,11.6733,11.5819,11.6733,262476.0
2017-01-26 09:35:00,15.31,15.31,15.26,15.28,132527.0,11.6733,11.6733,11.6352,11.6505,132527.0
2017-01-26 09:40:00,15.28,15.28,15.21,15.24,122684.0,11.6505,11.6505,11.5971,11.62,122684.0
2017-01-26 09:45:00,15.24,15.29,15.22,15.28,113461.0,11.62,11.6581,11.6047,11.6505,113461.0
2017-01-26 09:50:00,15.28,15.29,15.25,15.27,110431.0,11.6505,11.6581,11.6276,11.6429,110431.0
2017-01-26 09:55:00,15.27,15.27,15.23,15.24,62932.0,11.6429,11.6429,11.6124,11.62,62932.0
2017-01-26 10:00:00,15.23,15.24,15.19,15.23,119345.0,11.6124,11.62,11.5819,11.6124,119345.0
2017-01-26 10:05:00,15.23,15.23,15.19,15.23,78811.0,11.6124,11.6124,11.5819,11.6124,78811.0
2017-01-26 10:10:00,15.23,15.23,15.16,15.19,136144.0,11.6124,11.6124,11.559,11.5819,136144.0
2017-01-26 10:15:00,15.19,15.19,15.14,15.15,85723.0,11.5819,11.5819,11.5437,11.5514,85723.0
2017-01-26 10:20:00,15.15,15.16,15.08,15.09,79335.0,11.5514,11.559,11.498,11.5056,79335.0
2017-01-26 10:25:00,15.09,15.1,15.07,15.08,77260.0,11.5056,11.5132,11.4904,11.498,77260.0
2017-01-26 10:30:00,15.07,15.08,15.05,15.07,76908.0,11.4904,11.498,11.4751,11.4904,76908.0
2017-01-26 10:35:00,15.07,15.11,15.05,15.1,135222.0,11.4904,11.5209,11.4751,11.5132,135222.0
2017-01-26 10:40:00,15.1,15.11,15.05,15.06,73952.0,11.5132,11.5209,11.4751,11.4827,73952.0
2017-01-26 10:45:00,15.06,15.07,15.02,15.03,124641.0,11.4827,11.4904,11.4522,11.4599,124641.0
2017-01-26 10:50:00,15.02,15.07,15.01,15.07,96881.0,11.4522,11.4904,11.4446,11.4904,96881.0
2017-01-26 10:55:00,15.07,15.08,15.04,15.05,78619.0,11.4904,11.498,11.4675,11.4751,78619.0
2017-01-26 11:00:00,15.05,15.06,15.04,15.04,75147.0,11.4751,11.4827,11.4675,11.4675,75147.0
2017-01-26 11:05:00,15.04,15.07,15.04,15.05,113125.0,11.4675,11.4904,11.4675,11.4751,113125.0
2017-01-26 11:10:00,15.04,15.07,15.02,15.06,142539.0,11.4675,11.4904,11.4522,11.4827,142539.0
2017-01-26 11:15:00,15.06,15.06,15.03,15.04,82771.0,11.4827,11.4827,11.4599,11.4675,82771.0
2017-01-26 11:20:00,15.03,15.04,15.01,15.02,70561.0,11.4599,11.4675,11.4446,11.4522,70561.0
2017-01-26 11:25:00,15.02,15.04,15.01,15.01,102982.0,11.4522,11.4675,11.4446,11.4446,102982.0
2017-01-26 11:30:00,15.02,15.02,14.97,14.99,160037.0,11.4522,11.4522,11.4141,11.4294,160037.0
2017-01-26 11:35:00,14.99,15.0,14.97,15.0,68170.0,11.4294,11.437,11.4141,11.437,68170.0
2017-01-26 11:40:00,15.0,15.04,14.99,15.02,93726.0,11.437,11.4675,11.4294,11.4522,93726.0
2017-01-26 11:45:00,15.03,15.03,14.99,15.0,84701.0,11.4599,11.4599,11.4294,11.437,84701.0
2017-01-26 11:50:00,15.0,15.0,14.97,14.98,37812.0,11.437,11.437,11.4141,11.4217,37812.0
2017-01-26 11:55:00,14.98,14.98,14.96,14.98,61958.0,11.4217,11.4217,11.4065,11.4217,61958.0
2017-01-26 12:00:00,14.98,14.98,14.94,14.95,112890.0,11.4217,11.4217,11.3912,11.3989,112890.0
2017-01-26 12:05:00,14.96,14.99,14.95,14.99,62478.0,11.4065,11.4294,11.3989,11.4294,62478.0
2017-01-26 12:10:00,14.99,15.01,14.97,14.99,70409.0,11.4294,11.4446,11.4141,11.4294,70409.0
2017-01-26 12:15:00,15.0,15.0,14.98,14.98,53211.0,11.437,11.437,11.4217,11.4217,53211.0
2017-01-26 12:20:00,14.99,15.01,14.97,15.01,62522.0,11.4294,11.4446,11.4141,11.4446,62522.0
2017-01-26 12:25:00,15.01,15.02,15.0,15.0,41595.0,11.4446,11.4522,11.437,11.437,41595.0
2017-01-26 12:30:00,15.0,15.01,14.97,14.97,41309.0,11.437,11.4446,11.4141,11.4141,41309.0
2017-01-26 12:35:00,14.97,15.0,14.96,14.99,91003.0,11.4141,11.437,11.4065,11.4294,91003.0
2017-01-26 12:40:00,14.99,15.0,14.96,14.96,60424.0,11.4294,11.437,11.4065,11.4065,60424.0
2017-01-26 12:45:00,14.96,14.97,14.95,14.96,119256.0,11.4065,11.4141,11.3989,11.4065,119256.0
2017-01-26 12:50:00,14.96,14.98,14.95,14.95,228607.0,11.4065,11.4217,11.3989,11.3989,228607.0
2017-01-26 12:55:00,14.96,14.97,14.95,14.95,40132.0,11.4065,11.4141,11.3989,11.3989,40132.0
2017-01-26 13:00:00,14.96,14.97,14.95,14.97,61975.0,11.4065,11.4141,11.3989,11.4141,61975.0
2017-01-26 13:05:00,14.96,15.0,14.96,15.0,48620.0,11.4065,11.437,11.4065,11.437,48620.0
2017-01-26 13:10:00,15.0,15.03,15.0,15.02,77711.0,11.437,11.4599,11.437,11.4522,77711.0
2017-01-26 13:15:00,15.03,15.03,15.01,15.02,50683.0,11.4599,11.4599,11.4446,11.4522,50683.0
2017-01-26 13:20:00,15.01,15.02,15.0,15.0,43419.0,11.4446,11.4522,11.437,11.437,43419.0
2017-01-26 13:25:00,15.0,15.01,14.99,14.99,28611.0,11.437,11.4446,11.4294,11.4294,28611.0
2017-01-26 13:30:00,14.99,15.0,14.96,14.97,71844.0,11.4294,11.437,11.4065,11.4141,71844.0
2017-01-26 13:35:00,14.97,15.02,14.97,15.01,117495.0,11.4141,11.4522,11.4141,11.4446,117495.0
2017-01-26 13:40:00,15.01,15.01,15.0,15.01,27606.0,11.4446,11.4446,11.437,11.4446,27606.0
2017-01-26 13:45:00,15.0,15.01,14.99,14.99,39200.0,11.437,11.4446,11.4294,11.4294,39200.0
2017-01-26 13:50:00,14.99,15.0,14.99,15.0,30180.0,11.4294,11.437,11.4294,11.437,30180.0
2017-01-26 13:55:00,14.99,15.01,14.98,15.01,122861.0,11.4294,11.4446,11.4217,11.4446,122861.0
2017-01-26 14:00:00,15.01,15.01,14.99,14.99,44114.0,11.4446,11.4446,11.4294,11.4294,44114.0
2017-01-26 14:05:00,14.99,15.0,14.99,14.99,28621.0,11.4294,11.437,11.4294,11.4294,28621.0
2017-01-26 14:10:00,14.99,15.02,14.99,15.0,111994.0,11.4294,11.4522,11.4294,11.437,111994.0
2017-01-26 14:15:00,15.0,15.01,14.99,14.99,88789.0,11.437,11.4446,11.4294,11.4294,88789.0
2017-01-26 14:20:00,14.99,15.0,14.99,15.0,28500.0,11.4294,11.437,11.4294,11.437,28500.0
2017-01-26 14:25:00,14.99,15.02,14.99,15.01,125899.0,11.4294,11.4522,11.4294,11.4446,125899.0
2017-01-26 14:30:00,15.02,15.02,15.0,15.01,94399.0,11.4522,11.4522,11.437,11.4446,94399.0
2017-01-26 14:35:00,15.01,15.01,14.98,14.99,207871.0,11.4446,11.4446,11.4217,11.4294,207871.0
2017-01-26 14:40:00,15.0,15.01,14.99,15.01,64812.0,11.437,11.4446,11.4294,11.4446,64812.0
2017-01-26 14:45:00,15.01,15.01,14.98,14.99,137922.0,11.4446,11.4446,11.4217,11.4294,137922.0
2017-01-26 14:50:00,14.99,14.99,14.97,14.97,46580.0,11.4294,11.4294,11.4141,11.4141,46580.0
2017-01-26 14:55:00,14.97,14.98,14.96,14.96,28477.0,11.4141,11.4217,11.4065,11.4065,28477.0
2017-01-26 15:00:00,14.96,14.98,14.96,14.98,67524.0,11.4065,11.4217,11.4065,11.4217,67524.0
2017-01-26 15:05:00,14.98,14.98,14.95,14.96,103709.0,11.4217,11.4217,11.3989,11.4065,103709.0
2017-01-26 15:10:00,14.95,14.96,14.95,14.96,65345.0,11.3989,11.4065,11.3989,11.4065,65345.0
2017-01-26 15:15:00,14.96,14.96,14.92,14.94,188111.0,11.4065,11.4065,11.376,11.3912,188111.0
2017-01-26 15:20:00,14.94,14.94,14.92,14.92,76995.0,11.3912,11.3912,11.376,11.376,76995.0
2017-01-26 15:25:00,14.93,14.93,14.91,14.92,118348.0,11.3836,11.3836,11.3684,11.376,118348.0
2017-01-26 15:30:00,14.91,14.92,14.91,14.92,133471.0,11.3684,11.376,11.3684,11.376,133471.0
2017-01-26 15:35:00,14.92,14.92,14.88,14.88,349846.0,11.376,11.376,11.3455,11.3455,349846.0
2017-01-26 15:40:00,14.88,14.89,14.86,14.86,234567.0,11.3455,11.3531,11.3302,11.3302,234567.0
2017-01-26 15:45:00,14.87,14.87,14.82,14.82,743674.0,11.3379,11.3379,11.2997,11.2997,743674.0
2017-01-26 15:50:00,14.82,14.83,14.77,14.8,1678036.0,11.2997,11.3074,11.2616,11.2845,1678036.0
2017-01-26 15:55:00,14.8,14.81,14.77,14.78,2005370.0,11.2845,11.2921,11.2616,11.2692,2005370.0
2017-01-27 09:30:00,14.83,14.91,14.83,14.9,222809.0,11.3074,11.3684,11.3074,11.3607,222809.0
2017-01-27 09:35:00,14.9,14.9,14.85,14.89,96517.0,11.3607,11.3607,11.3226,11.3531,96517.0
2017-01-27 09:40:00,14.88,14.91,14.87,14.91,168687.0,11.3455,11.3684,11.3379,11.3684,168687.0
2017-01-27 09:45:00,14.9,14.91,14.87,14.89,162734.0,11.3607,11.3684,11.3379,11.3531,162734.0
2017-01-27 09:50:00,14.9,14.92,14.88,14.92,132146.0,11.3607,11.376,11.3455,11.376,132146.0
2017-01-27 09:55:00,14.92,14.93,14.9,14.92,95815.0,11.376,11.3836,11.3607,11.376,95815.0
2017-01-27 10:00:00,14.91,14.94,14.91,14.94,174110.0,11.3684,11.3912,11.3684,11.3912,174110.0
2017-01-27 10:05:00,14.94,14.95,14.92,14.93,147659.0,11.3912,11.3989,11.376,11.3836,147659.0
2017-01-27 10:10:00,14.93,14.95,14.92,14.94,105499.0,11.3836,11.3989,11.376,11.3912,105499.0
2017-01-27 10:15:00,14.95,14.96,14.93,14.94,120983.0,11.3989,11.4065,11.3836,11.3912,120983.0
2017-01-27 10:20:00,14.94,14.97,14.94,14.97,169053.0,11.3912,11.4141,11.3912,11.4141,169053.0
2017-01-27 10:25:00,14.96,14.97,14.94,14.94,101773.0,11.4065,11.4141,11.3912,11.3912,101773.0
2017-01-27 10:30:00,14.95,14.97,14.94,14.94,122264.0,11.3989,11.4141,11.3912,11.3912,122264.0
2017-01-27 10:35:00,14.94,14.96,14.94,14.95,77388.0,11.3912,11.4065,11.3912,11.3989,77388.0
2017-01-27 10:40:00,14.95,15.0,14.94,15.0,842704.0,11.3989,11.437,11.3912,11.437,842704.0
2017-01-27 10:45:00,15.0,15.0,14.97,14.97,253962.0,11.437,11.437,11.4141,11.4141,253962.0
2017-01-27 10:50:00,14.97,14.99,14.97,14.98,118694.0,11.4141,11.4294,11.4141,11.4217,118694.0
2017-01-27 10:55:00,14.98,14.99,14.94,14.95,77820.0,11.4217,11.4294,11.3912,11.3989,77820.0
2017-01-27 11:00:00,14.95,14.98,14.94,14.98,132682.0,11.3989,11.4217,11.3912,11.4217,132682.0
2017-01-27 11:05:00,14.97,14.98,14.96,14.98,118499.0,11.4141,11.4217,11.4065,11.4217,118499.0
2017-01-27 11:10:00,14.98,14.98,14.97,14.97,36870.0,11.4217,11.4217,11.4141,11.4141,36870.0
2017-01-27 11:15:00,14.97,14.98,14.97,14.98,34502.0,11.4141,11.4217,11.4141,11.4217,34502.0
2017-01-27 11:20:00,14.97,14.98,14.96,14.98,88477.0,11.4141,11.4217,11.4065,11.4217,88477.0
2017-01-27 11:25:00,14.98,15.02,14.97,15.02,150635.0,11.4217,11.4522,11.4141,11.4522,150635.0
2017-01-27 11:30:00,15.02,15.04,15.01,15.04,71423.0,11.4522,11.4675,11.4446,11.4675,71423.0
2017-01-27 11:35:00,15.04,15.06,15.03,15.05,158564.0,11.4675,11.4827,11.4599,11.4751,158564.0
2017-01-27 11:40:00,15.04,15.07,15.04,15.06,58138.0,11.4675,11.4904,11.4675,11.4827,58138.0
2017-01-27 11:45:00,15.06,15.07,15.05,15.07,32073.0,11.4827,11.4904,11.4751,11.4904,32073.0
2017-01-27 11:50:00,15.06,15.07,15.05,15.05,31534.0,11.4827,11.4904,11.4751,11.4751,31534.0
2017-01-27 11:55:00,15.05,15.08,15.05,15.08,114000.0,11.4751,11.498,11.4751,11.498,114000.0
2017-01-27 12:00:00,15.08,15.09,15.06,15.07,78358.0,11.498,11.5056,11.4827,11.4904,78358.0
2017-01-27 12:05:00,15.07,15.07,15.03,15.03,98166.0,11.4904,11.4904,11.4599,11.4599,98166.0
2017-01-27 12:10:00,15.04,15.06,15.03,15.05,260819.0,11.4675,11.4827,11.4599,11.4751,260819.0
2017-01-27 12:15:00,15.05,15.08,15.05,15.08,63512.0,11.4751,11.498,11.4751,11.498,63512.0
2017-01-27 12:20:00,15.07,15.1,15.07,15.1,135731.0,11.4904,11.5132,11.4904,11.5132,135731.0
2017-01-27 12:25:00,15.1,15.1,15.08,15.08,78788.0,11.5132,11.5132,11.498,11.498,78788.0
2017-01-27 12:30:00,15.09,15.1,15.08,15.08,69679.0,11.5056,11.5132,11.498,11.498,69679.0
2017-01-27 12:35:00,15.09,15.11,15.08,15.09,533582.0,11.5056,11.5209,11.498,11.5056,533582.0
2017-01-27 12:40:00,15.09,15.11,15.05,15.05,219713.0,11.5056,11.5209,11.4751,11.4751,219713.0
2017-01-27 12:45:00,15.05,15.08,15.05,15.06,223328.0,11.4751,11.498,11.4751,11.4827,223328.0
2017-01-27 12:50:00,15.06,15.08,15.05,15.08,92151.0,11.4827,11.498,11.4751,11.498,92151.0
2017-01-27 12:55:00,15.08,15.09,15.07,15.07,78306.0,11.498,11.5056,11.4904,11.4904,78306.0
2017-01-27 13:00:00,15.08,15.08,15.07,15.07,17285.0,11.498,11.498,11.4904,11.4904,17285.0
2017-01-27 13:05:00,15.07,15.07,15.06,15.06,28894.0,11.4904,11.4904,11.4827,11.4827,28894.0
2017-01-27 13:10:00,15.06,15.07,15.05,15.05,32860.0,11.4827,11.4904,11.4751,11.4751,32860.0
2017-01-27 13:15:00,15.05,15.1,15.05,15.08,132975.0,11.4751,11.5132,11.4751,11.498,132975.0
2017-01-27 13:20:00,15.08,15.1,15.08,15.09,19802.0,11.498,11.5132,11.498,11.5056,19802.0
2017-01-27 13:25:00,15.09,15.1,15.09,15.09,40515.0,11.5056,11.5132,11.5056,11.5056,40515.0
2017-01-27 13:30:00,15.1,15.1,15.08,15.08,50212.0,11.5132,11.5132,11.498,11.498,50212.0
2017-01-27 13:35:00,15.08,15.09,15.06,15.08,63448.0,11.498,11.5056,11.4827,11.498,63448.0
2017-01-27 13:40:00,15.08,15.08,15.05,15.06,58541.0,11.498,11.498,11.4751,11.4827,58541.0
2017-01-27 13:45:00,15.05,15.06,15.05,15.05,130430.0,11.4751,11.4827,11.4751,11.4751,130430.0
2017-01-27 13:50:00,15.05,15.05,15.02,15.02,57971.0,11.4751,11.4751,11.4522,11.4522,57971.0
2017-01-27 13:55:00,15.02,15.05,15.02,15.04,109631.0,11.4522,11.4751,11.4522,11.4675,109631.0
2017-01-27 14:00:00,15.04,15.05,15.03,15.03,69805.0,11.4675,11.4751,11.4599,11.4599,69805.0
2017-01-27 14:05:00,15.03,15.04,15.03,15.04,43811.0,11.4599,11.4675,11.4599,11.4675,43811.0
2017-01-27 14:10:00,15.04,15.05,15.03,15.04,96419.0,11.4675,11.4751,11.4599,11.4675,96419.0
2017-01-27 14:15:00,15.04,15.05,15.02,15.03,28258.0,11.4675,11.4751,11.4522,11.4599,28258.0
2017-01-27 14:20:00,15.02,15.03,15.02,15.02,27405.0,11.4522,11.4599,11.4522,11.4522,27405.0
2017-01-27 14:25:00,15.03,15.03,15.01,15.03,83704.0,11.4599,11.4599,11.4446,11.4599,83704.0
2017-01-27 14:30:00,15.02,15.05,15.02,15.04,81952.0,11.4522,11.4751,11.4522,11.4675,81952.0
2017-01-27 14:35:00,15.04,15.04,15.01,15.01,46401.0,11.4675,11.4675,11.4446,11.4446,46401.0
2017-01-27 14:40:00,15.02,15.02,15.0,15.01,29563.0,11.4522,11.4522,11.437,11.4446,29563.0
2017-01-27 14:45:00,15.01,15.01,15.0,15.01,14359.0,11.4446,11.4446,11.437,11.4446,14359.0
2017-01-27 14:50:00,15.0,15.01,14.98,14.99,48378.0,11.437,11.4446,11.4217,11.4294,48378.0
2017-01-27 14:55:00,14.99,15.0,14.98,15.0,90008.0,11.4294,11.437,11.4217,11.437,90008.0
2017-01-27 15:00:00,15.0,15.0,14.95,14.95,151593.0,11.437,11.437,11.3989,11.3989,151593.0
2017-01-27 15:05:00,14.95,14.97,14.94,14.96,233232.0,11.3989,11.4141,11.3912,11.4065,233232.0
2017-01-27 15:10:00,14.96,14.97,14.92,14.96,218752.0,11.4065,11.4141,11.376,11.4065,218752.0
2017-01-27 15:15:00,14.96,14.96,14.93,14.94,167923.0,11.4065,11.4065,11.3836,11.3912,167923.0
2017-01-27 15:20:00,14.95,14.95,14.94,14.95,14259.0,11.3989,11.3989,11.3912,11.3989,14259.0
2017-01-27 15:25:00,14.94,14.95,14.91,14.91,85250.0,11.3912,11.3989,11.3684,11.3684,85250.0
2017-01-27 15:30:00,14.91,14.93,14.91,14.93,96912.0,11.3684,11.3836,11.3684,11.3836,96912.0
2017-01-27 15:35:00,14.93,14.93,14.89,14.9,452613.0,11.3836,11.3836,11.3531,11.3607,452613.0
2017-01-27 15:40:00,14.89,14.9,14.89,14.9,184750.0,11.3531,11.3607,11.3531,11.3607,184750.0
2017-01-27 15:45:00,14.9,14.9,14.89,14.89,234089.0,11.3607,11.3607,11.3531,11.3531,234089.0
2017-01-27 15:50:00,14.9,14.9,14.84,14.85,1333393.0,11.3607,11.3607,11.315,11.3226,1333393.0
2017-01-27 15:55:00,14.85,14.86,14.78,14.81,3233165.0,11.3226,11.3302,11.2692,11.2921,3233165.0
2017-01-30 09:30:00,14.83,14.85,14.72,14.83,516664.0,11.3074,11.3226,11.2235,11.3074,516664.0
2017-01-30 09:35:00,14.82,14.84,14.79,14.81,159527.0,11.2997,11.315,11.2769,11.2921,159527.0
2017-01-30 09:40:00,14.8,14.81,14.74,14.74,111392.0,11.2845,11.2921,11.2387,11.2387,111392.0
2017-01-30 09:45:00,14.74,14.77,14.68,14.68,166410.0,11.2387,11.2616,11.193,11.193,166410.0
2017-01-30 09:50:00,14.68,14.69,14.64,14.64,186749.0,11.193,11.2006,11.1625,11.1625,186749.0
2017-01-30 09:55:00,14.65,14.69,14.63,14.69,185180.0,11.1701,11.2006,11.1549,11.2006,185180.0
2017-01-30 10:00:00,14.69,14.79,14.67,14.78,188457.0,11.2006,11.2769,11.1854,11.2692,188457.0
2017-01-30 10:05:00,14.78,14.8,14.77,14.77,78982.0,11.2692,11.2845,11.2616,11.2616,78982.0
2017-01-30 10:10:00,14.78,14.79,14.73,14.75,72722.0,11.2692,11.2769,11.2311,11.2464,72722.0
2017-01-30 10:15:00,14.76,14.76,14.7,14.7,91657.0,11.254,11.254,11.2082,11.2082,91657.0
2017-01-30 10:20:00,14.71,14.71,14.68,14.68,93517.0,11.2159,11.2159,11.193,11.193,93517.0
2017-01-30 10:25:00,14.69,14.69,14.67,14.67,176876.0,11.2006,11.2006,11.1854,11.1854,176876.0
2017-01-30 10:30:00,14.68,14.68,14.64,14.64,233176.0,11.193,11.193,11.1625,11.1625,233176.0
2017-01-30 10:35:00,14.65,14.65,14.62,14.63,203868.0,11.1701,11.1701,11.1472,11.1549,203868.0
2017-01-30 10:40:00,14.64,14.74,14.63,14.72,365774.0,11.1625,11.2387,11.1549,11.2235,365774.0
2017-01-30 10:45:00,14.72,14.74,14.71,14.73,124118.0,11.2235,11.2387,11.2159,11.2311,124118.0
2017-01-30 10:50:00,14.72,14.74,14.71,14.73,98559.0,11.2235,11.2387,11.2159,11.2311,98559.0
2017-01-30 10:55:00,14.73,14.73,14.7,14.73,117655.0,11.2311,11.2311,11.2082,11.2311,117655.0
2017-01-30 11:00:00,14.73,14.74,14.72,14.73,63028.0,11.2311,11.2387,11.2235,11.2311,63028.0
2017-01-30 11:05:00,14.73,14.74,14.72,14.74,143452.0,11.2311,11.2387,11.2235,11.2387,143452.0
2017-01-30 11:10:00,14.74,14.77,14.73,14.77,141141.0,11.2387,11.2616,11.2311,11.2616,141141.0
2017-01-30 11:15:00,14.76,14.77,14.75,14.75,52487.0,11.254,11.2616,11.2464,11.2464,52487.0
2017-01-30 11:20:00,14.75,14.79,14.75,14.79,165710.0,11.2464,11.2769,11.2464,11.2769,165710.0
2017-01-30 11:25:00,14.79,14.79,14.76,14.77,152183.0,11.2769,11.2769,11.254,11.2616,152183.0
2017-01-30 11:30:00,14.77,14.8,14.76,14.77,121265.0,11.2616,11.2845,11.254,11.2616,121265.0
2017-01-30 11:35:00,14.78,14.8,14.77,14.8,119319.0,11.2692,11.2845,11.2616,11.2845,119319.0
2017-01-30 11:40:00,14.8,14.81,14.78,14.79,74444.0,11.2845,11.2921,11.2692,11.2769,74444.0
2017-01-30 11:45:00,14.79,14.81,14.78,14.79,62928.0,11.2769,11.2921,11.2692,11.2769,62928.0
2017-01-30 11:50:00,14.79,14.8,14.78,14.78,70042.0,11.2769,11.2845,11.2692,11.2692,70042.0
2017-01-30 11:55:00,14.79,14.79,14.77,14.78,51230.0,11.2769,11.2769,11.2616,11.2692,51230.0
2017-01-30 12:00:00,14.77,14.78,14.77,14.78,10088.0,11.2616,11.2692,11.2616,11.2692,10088.0
2017-01-30 12:05:00,14.77,14.78,14.77,14.77,28761.0,11.2616,11.2692,11.2616,11.2616,28761.0
2017-01-30 12:10:00,14.77,14.78,14.75,14.76,209914.0,11.2616,11.2692,11.2464,11.254,209914.0
2017-01-30 12:15:00,14.77,14.77,14.75,14.75,59573.0,11.2616,11.2616,11.2464,11.2464,59573.0
2017-01-30 12:20:00,14.76,14.76,14.75,14.76,23139.0,11.254,11.254,11.2464,11.254,23139.0
2017-01-30 12:25:00,14.76,14.76,14.74,14.75,156359.0,11.254,11.254,11.2387,11.2464,156359.0
2017-01-30 12:30:00,14.75,14.76,14.73,14.74,70619.0,11.2464,11.254,11.2311,11.2387,70619.0
2017-01-30 12:35:00,14.74,14.74,14.73,14.73,46379.0,11.2387,11.2387,11.2311,11.2311,46379.0
2017-01-30 12:40:00,14.73,14.74,14.69,14.69,173880.0,11.2311,11.2387,11.2006,11.2006,173880.0
2017-01-30 12:45:00,14.69,14.7,14.69,14.69,24557.0,11.2006,11.2082,11.2006,11.2006,24557.0
2017-01-30 12:50:00,14.69,14.72,14.69,14.71,100995.0,11.2006,11.2235,11.2006,11.2159,100995.0
2017-01-30 12:55:00,14.71,14.72,14.71,14.71,15771.0,11.2159,11.2235,11.2159,11.2159,15771.0
2017-01-30 13:00:00,14.71,14.72,14.71,14.71,51019.0,11.2159,11.2235,11.2159,11.2159,51019.0
2017-01-30 13:05:00,14.71,14.72,14.7,14.7,138923.0,11.2159,11.2235,11.2082,11.2082,138923.0
2017-01-30 13:10:00,14.71,14.71,14.7,14.7,25135.0,11.2159,11.2159,11.2082,11.2082,25135.0
2017-01-30 13:15:00,14.71,14.71,14.67,14.68,97249.0,11.2159,11.2159,11.1854,11.193,97249.0
2017-01-30 13:20:00,14.68,14.68,14.67,14.68,59333.0,11.193,11.193,11.1854,11.193,59333.0
2017-01-30 13:25:00,14.68,14.69,14.67,14.69,46666.0,11.193,11.2006,11.1854,11.2006,46666.0
2017-01-30 13:30:00,14.69,14.7,14.68,14.7,68016.0,11.2006,11.2082,11.193,11.2082,68016.0
2017-01-30 13:35:00,14.7,14.7,14.67,14.67,79401.0,11.2082,11.2082,11.1854,11.1854,79401.0
2017-01-30 13:40:00,14.67,14.69,14.67,14.69,75787.0,11.1854,11.2006,11.1854,11.2006,75787.0
2017-01-30 13:45:00,14.69,14.69,14.67,14.68,44848.0,11.2006,11.2006,11.1854,11.193,44848.0
2017-01-30 13:50:00,14.68,14.7,14.67,14.7,122538.0,11.193,11.2082,11.1854,11.2082,122538.0
2017-01-30 13:55:00,14.7,14.7,14.69,14.7,43907.0,11.2082,11.2082,11.2006,11.2082,43907.0
2017-01-30 14:00:00,14.7,14.7,14.69,14.69,47193.0,11.2082,11.2082,11.2006,11.2006,47193.0
2017-01-30 14:05:00,14.7,14.7,14.69,14.69,21770.0,11.2082,11.2082,11.2006,11.2006,21770.0
2017-01-30 14:10:00,14.69,14.7,14.69,14.7,63041.0,11.2006,11.2082,11.2006,11.2082,63041.0
2017-01-30 14:15:00,14.69,14.7,14.69,14.7,72102.0,11.2006,11.2082,11.2006,11.2082,72102.0
2017-01-30 14:20:00,14.69,14.71,14.69,14.71,162417.0,11.2006,11.2159,11.2006,11.2159,162417.0
2017-01-30 14:25:00,14.71,14.72,14.7,14.71,103891.0,11.2159,11.2235,11.2082,11.2159,103891.0
2017-01-30 14:30:00,14.72,14.74,14.71,14.74,91649.0,11.2235,11.2387,11.2159,11.2387,91649.0
2017-01-30 14:35:00,14.74,14.75,14.72,14.74,110733.0,11.2387,11.2464,11.2235,11.2387,110733.0
2017-01-30 14:40:00,14.74,14.77,14.73,14.77,129423.0,11.2387,11.2616,11.2311,11.2616,129423.0
2017-01-30 14:45:00,14.77,14.78,14.75,14.76,71802.0,11.2616,11.2692,11.2464,11.254,71802.0
2017-01-30 14:50:00,14.76,14.79,14.75,14.79,103408.0,11.254,11.2769,11.2464,11.2769,103408.0
2017-01-30 14:55:00,14.79,14.81,14.78,14.81,62406.0,11.2769,11.2921,11.2692,11.2921,62406.0
2017-01-30 15:00:00,14.81,14.81,14.76,14.77,113630.0,11.2921,11.2921,11.254,11.2616,113630.0
2017-01-30 15:05:00,14.77,14.78,14.75,14.76,70323.0,11.2616,11.2692,11.2464,11.254,70323.0
2017-01-30 15:10:00,14.76,14.78,14.75,14.78,58831.0,11.254,11.2692,11.2464,11.2692,58831.0
2017-01-30 15:15:00,14.78,14.78,14.75,14.77,219910.0,11.2692,11.2692,11.2464,11.2616,219910.0
2017-01-30 15:20:00,14.77,14.78,14.76,14.76,124643.0,11.2616,11.2692,11.254,11.254,124643.0
2017-01-30 15:25:00,14.76,14.79,14.76,14.78,149193.0,11.254,11.2769,11.254,11.2692,149193.0
2017-01-30 15:30:00,14.78,14.79,14.78,14.79,82952.0,11.2692,11.2769,11.2692,11.2769,82952.0
2017-01-30 15:35:00,14.79,14.8,14.78,14.79,181081.0,11.2769,11.2845,11.2692,11.2769,181081.0
2017-01-30 15:40:00,14.79,14.82,14.78,14.81,276182.0,11.2769,11.2997,11.2692,11.2921,276182.0
2017-01-30 15:45:00,14.81,14.84,14.8,14.84,254416.0,11.2921,11.315,11.2845,11.315,254416.0
2017-01-30 15:50:00,14.84,14.84,14.82,14.83,282322.0,11.315,11.315,11.2997,11.3074,282322.0
2017-01-30 15:55:00,14.83,14.85,14.82,14.83,940043.0,11.3074,11.3226,11.2997,11.3074,940043.0
2017-01-31 09:30:00,14.77,14.79,14.74,14.75,180791.0,11.2616,11.2769,11.2387,11.2464,180791.0
2017-01-31 09:35:00,14.75,14.77,14.7,14.7,96159.0,11.2464,11.2616,11.2082,11.2082,96159.0
2017-01-31 09:40:00,14.7,14.71,14.65,14.71,151690.0,11.2082,11.2159,11.1701,11.2159,151690.0
2017-01-31 09:45:00,14.71,14.71,14.68,14.7,81065.0,11.2159,11.2159,11.193,11.2082,81065.0
2017-01-31 09:50:00,14.69,14.69,14.64,14.64,174743.0,11.2006,11.2006,11.1625,11.1625,174743.0
2017-01-31 09:55:00,14.65,14.68,14.62,14.68,117808.0,11.1701,11.193,11.1472,11.193,117808.0
2017-01-31 10:00:00,14.68,14.69,14.61,14.62,157734.0,11.193,11.2006,11.1396,11.1472,157734.0
2017-01-31 10:05:00,14.62,14.67,14.62,14.63,174466.0,11.1472,11.1854,11.1472,11.1549,174466.0
2017-01-31 10:10:00,14.62,14.62,14.6,14.62,78085.0,11.1472,11.1472,11.132,11.1472,78085.0
2017-01-31 10:15:00,14.62,14.63,14.58,14.59,112362.0,11.1472,11.1549,11.1167,11.1244,112362.0
2017-01-31 10:20:00,14.59,14.6,14.58,14.59,175804.0,11.1244,11.132,11.1167,11.1244,175804.0
2017-01-31 10:25:00,14.59,14.61,14.58,14.59,103932.0,11.1244,11.1396,11.1167,11.1244,103932.0
2017-01-31 10:30:00,14.59,14.62,14.58,14.62,92870.0,11.1244,11.1472,11.1167,11.1472,92870.0
2017-01-31 10:35:00,14.62,14.64,14.61,14.63,82442.0,11.1472,11.1625,11.1396,11.1549,82442.0
2017-01-31 10:40:00,14.63,14.63,14.6,14.61,114315.0,11.1549,11.1549,11.132,11.1396,114315.0
2017-01-31 10:45:00,14.61,14.63,14.58,14.58,88016.0,11.1396,11.1549,11.1167,11.1167,88016.0
2017-01-31 10:50:00,14.58,14.61,14.57,14.6,114659.0,11.1167,11.1396,11.1091,11.132,114659.0
2017-01-31 10:55:00,14.6,14.65,14.59,14.65,122467.0,11.132,11.1701,11.1244,11.1701,122467.0
2017-01-31 11:00:00,14.65,14.67,14.63,14.66,60718.0,11.1701,11.1854,11.1549,11.1777,60718.0
2017-01-31 11:05:00,14.66,14.68,14.65,14.66,124925.0,11.1777,11.193,11.1701,11.1777,124925.0
2017-01-31 11:10:00,14.66,14.69,14.66,14.69,62480.0,11.1777,11.2006,11.1777,11.2006,62480.0
2017-01-31 11:15:00,14.69,14.7,14.67,14.68,49855.0,11.2006,11.2082,11.1854,11.193,49855.0
2017-01-31 11:20:00,14.68,14.71,14.68,14.69,58783.0,11.193,11.2159,11.193,11.2006,58783.0
2017-01-31 11:25:00,14.69,14.69,14.66,14.67,63142.0,11.2006,11.2006,11.1777,11.1854,63142.0
2017-01-31 11:30:00,14.67,14.69,14.65,14.66,71319.0,11.1854,11.2006,11.1701,11.1777,71319.0
2017-01-31 11:35:00,14.66,14.67,14.64,14.66,73818.0,11.1777,11.1854,11.1625,11.1777,73818.0
2017-01-31 11:40:00,14.66,14.68,14.66,14.66,48630.0,11.1777,11.193,11.1777,11.1777,48630.0
2017-01-31 11:45:00,14.66,14.67,14.65,14.65,206880.0,11.1777,11.1854,11.1701,11.1701,206880.0
2017-01-31 11:50:00,14.66,14.66,14.65,14.65,48731.0,11.1777,11.1777,11.1701,11.1701,48731.0
2017-01-31 11:55:00,14.65,14.66,14.65,14.66,32352.0,11.1701,11.1777,11.1701,11.1777,32352.0
2017-01-31 12:00:00,14.65,14.66,14.65,14.66,29116.0,11.1701,11.1777,11.1701,11.1777,29116.0
2017-01-31 12:05:00,14.66,14.72,14.65,14.71,272264.0,11.1777,11.2235,11.1701,11.2159,272264.0
2017-01-31 12:10:00,14.71,14.72,14.7,14.71,62236.0,11.2159,11.2235,11.2082,11.2159,62236.0
2017-01-31 12:15:00,14.72,14.75,14.72,14.75,275443.0,11.2235,11.2464,11.2235,11.2464,275443.0
2017-01-31 12:20:00,14.75,14.81,14.74,14.79,263763.0,11.2464,11.2921,11.2387,11.2769,263763.0
2017-01-31 12:25:00,14.79,14.81,14.78,14.8,86429.0,11.2769,11.2921,11.2692,11.2845,86429.0
2017-01-31 12:30:00,14.8,14.82,14.79,14.82,206565.0,11.2845,11.2997,11.2769,11.2997,206565.0
2017-01-31 12:35:00,14.82,14.83,14.79,14.81,123667.0,11.2997,11.3074,11.2769,11.2921,123667.0
2017-01-31 12:40:00,14.8,14.83,14.8,14.83,41237.0,11.2845,11.3074,11.2845,11.3074,41237.0
2017-01-31 12:45:00,14.83,14.83,14.8,14.8,57254.0,11.3074,11.3074,11.2845,11.2845,57254.0
2017-01-31 12:50:00,14.8,14.83,14.79,14.83,47789.0,11.2845,11.3074,11.2769,11.3074,47789.0
2017-01-31 12:55:00,14.82,14.84,14.82,14.84,32850.0,11.2997,11.315,11.2997,11.315,32850.0
2017-01-31 13:00:00,14.83,14.84,14.8,14.81,65173.0,11.3074,11.315,11.2845,11.2921,65173.0
2017-01-31 13:05:00,14.81,14.84,14.8,14.84,83107.0,11.2921,11.315,11.2845,11.315,83107.0
2017-01-31 13:10:00,14.84,14.84,14.79,14.82,87359.0,11.315,11.315,11.2769,11.2997,87359.0
2017-01-31 13:15:00,14.82,14.84,14.81,14.84,39354.0,11.2997,11.315,11.2921,11.315,39354.0
2017-01-31 13:20:00,14.84,14.86,14.83,14.86,86320.0,11.315,11.3302,11.3074,11.3302,86320.0
2017-01-31 13:25:00,14.85,14.86,14.82,14.83,74019.0,11.3226,11.3302,11.2997,11.3074,74019.0
2017-01-31 13:30:00,14.83,14.84,14.82,14.84,60279.0,11.3074,11.315,11.2997,11.315,60279.0
2017-01-31 13:35:00,14.83,14.89,14.82,14.89,330819.0,11.3074,11.3531,11.2997,11.3531,330819.0
2017-01-31 13:40:00,14.89,14.89,14.85,14.86,70117.0,11.3531,11.3531,11.3226,11.3302,70117.0
2017-01-31 13:45:00,14.85,14.88,14.84,14.88,174088.0,11.3226,11.3455,11.315,11.3455,174088.0
2017-01-31 13:50:00,14.87,14.88,14.84,14.86,214481.0,11.3379,11.3455,11.315,11.3302,214481.0
2017-01-31 13:55:00,14.86,14.86,14.84,14.86,97852.0,11.3302,11.3302,11.315,11.3302,97852.0
2017-01-31 14:00:00,14.86,14.86,14.84,14.85,72312.0,11.3302,11.3302,11.315,11.3226,72312.0
2017-01-31 14:05:00,14.84,14.88,14.84,14.88,162682.0,11.315,11.3455,11.315,11.3455,162682.0
2017-01-31 14:10:00,14.88,14.89,14.87,14.89,70483.0,11.3455,11.3531,11.3379,11.3531,70483.0
2017-01-31 14:15:00,14.89,14.89,14.86,14.87,99298.0,11.3531,11.3531,11.3302,11.3379,99298.0
2017-01-31 14:20:00,14.87,14.91,14.86,14.91,123923.0,11.3379,11.3684,11.3302,11.3684,123923.0
2017-01-31 14:25:00,14.9,14.91,14.89,14.9,59143.0,11.3607,11.3684,11.3531,11.3607,59143.0
2017-01-31 14:30:00,14.9,14.9,14.88,14.88,79820.0,11.3607,11.3607,11.3455,11.3455,79820.0
2017-01-31 14:35:00,14.88,14.94,14.88,14.93,217204.0,11.3455,11.3912,11.3455,11.3836,217204.0
2017-01-31 14:40:00,14.93,14.96,14.92,14.96,105110.0,11.3836,11.4065,11.376,11.4065,105110.0
2017-01-31 14:45:00,14.96,14.97,14.94,14.96,160709.0,11.4065,11.4141,11.3912,11.4065,160709.0
2017-01-31 14:50:00,14.97,14.98,14.96,14.98,184816.0,11.4141,11.4217,11.4065,11.4217,184816.0
2017-01-31 14:55:00,14.98,15.01,14.97,15.01,158873.0,11.4217,11.4446,11.4141,11.4446,158873.0
2017-01-31 15:00:00,15.01,15.02,15.0,15.02,133516.0,11.4446,11.4522,11.437,11.4522,133516.0
2017-01-31 15:05:00,15.02,15.05,15.01,15.04,229483.0,11.4522,11.4751,11.4446,11.4675,229483.0
2017-01-31 15:10:00,15.04,15.09,15.03,15.09,384289.0,11.4675,11.5056,11.4599,11.5056,384289.0
2017-01-31 15:15:00,15.09,15.09,15.06,15.08,444658.0,11.5056,11.5056,11.4827,11.498,444658.0
2017-01-31 15:20:00,15.08,15.1,15.07,15.09,307181.0,11.498,11.5132,11.4904,11.5056,307181.0
2017-01-31 15:25:00,15.08,15.1,15.07,15.08,361812.0,11.498,11.5132,11.4904,11.498,361812.0
2017-01-31 15:30:00,15.08,15.1,15.07,15.1,299977.0,11.498,11.5132,11.4904,11.5132,299977.0
2017-01-31 15:35:00,15.1,15.1,15.08,15.08,756807.0,11.5132,11.5132,11.498,11.498,756807.0
2017-01-31 15:40:00,15.09,15.11,15.08,15.09,1185793.0,11.5056,11.5209,11.498,11.5056,1185793.0
2017-01-31 15:45:00,15.09,15.09,15.04,15.08,504902.0,11.5056,11.5056,11.4675,11.498,504902.0
2017-01-31 15:50:00,15.07,15.08,15.05,15.05,351220.0,11.4904,11.498,11.4751,11.4751,351220.0
2017-01-31 15:55:00,15.05,15.06,15.04,15.06,693869.0,11.4751,11.4827,11.4675,11.4827,693869.0
2017-02-01 09:30:00,15.12,15.16,15.09,15.14,184763.0,11.5285,11.559,11.5056,11.5437,184763.0
2017-02-01 09:35:00,15.14,15.15,15.08,15.08,72716.0,11.5437,11.5514,11.498,11.498,72716.0
2017-02-01 09:40:00,15.09,15.1,15.06,15.06,111660.0,11.5056,11.5132,11.4827,11.4827,111660.0
2017-02-01 09:45:00,15.06,15.06,15.02,15.04,87055.0,11.4827,11.4827,11.4522,11.4675,87055.0
2017-02-01 09:50:00,15.04,15.05,15.02,15.03,57509.0,11.4675,11.4751,11.4522,11.4599,57509.0
2017-02-01 09:55:00,15.03,15.03,15.0,15.0,89794.0,11.4599,11.4599,11.437,11.437,89794.0
2017-02-01 10:00:00,15.01,15.03,14.99,15.0,73726.0,11.4446,11.4599,11.4294,11.437,73726.0
2017-02-01 10:05:00,15.0,15.0,14.95,14.96,211311.0,11.437,11.437,11.3989,11.4065,211311.0
2017-02-01 10:10:00,14.96,14.96,14.9,14.9,79633.0,11.4065,11.4065,11.3607,11.3607,79633.0
2017-02-01 10:15:00,14.9,14.96,14.9,14.94,127010.0,11.3607,11.4065,11.3607,11.3912,127010.0
2017-02-01 10:20:00,14.95,14.97,14.94,14.96,68800.0,11.3989,11.4141,11.3912,11.4065,68800.0
2017-02-01 10:25:00,14.96,14.96,14.93,14.95,95391.0,11.4065,11.4065,11.3836,11.3989,95391.0
2017-02-01 10:30:00,14.95,14.95,14.93,14.94,188406.0,11.3989,11.3989,11.3836,11.3912,188406.0
2017-02-01 10:35:00,14.94,14.95,14.9,14.9,420820.0,11.3912,11.3989,11.3607,11.3607,420820.0
2017-02-01 10:40:00,14.91,14.91,14.86,14.88,164049.0,11.3684,11.3684,11.3302,11.3455,164049.0
2017-02-01 10:45:00,14.87,14.89,14.84,14.89,192008.0,11.3379,11.3531,11.315,11.3531,192008.0
2017-02-01 10:50:00,14.89,14.95,14.88,14.95,285016.0,11.3531,11.3989,11.3455,11.3989,285016.0
2017-02-01 10:55:00,14.95,15.03,14.94,14.96,404885.0,11.3989,11.4599,11.3912,11.4065,404885.0
2017-02-01 11:00:00,14.96,15.0,14.95,14.99,123761.0,11.4065,11.437,11.3989,11.4294,123761.0
2017-02-01 11:05:00,14.99,15.01,14.97,15.0,76699.0,11.4294,11.4446,11.4141,11.437,76699.0
2017-02-01 11:10:00,15.0,15.01,14.99,14.99,157304.0,11.437,11.4446,11.4294,11.4294,157304.0
2017-02-01 11:15:00,14.99,15.0,14.99,15.0,41880.0,11.4294,11.437,11.4294,11.437,41880.0
2017-02-01 11:20:00,14.99,15.01,14.97,14.97,191892.0,11.4294,11.4446,11.4141,11.4141,191892.0
2017-02-01 11:25:00,14.97,14.97,14.91,14.91,87561.0,11.4141,11.4141,11.3684,11.3684,87561.0
2017-02-01 11:30:00,14.92,14.97,14.91,14.95,210115.0,11.376,11.4141,11.3684,11.3989,210115.0
2017-02-01 11:35:00,14.95,14.95,14.94,14.94,40384.0,11.3989,11.3989,11.3912,11.3912,40384.0
2017-02-01 11:40:00,14.94,14.95,14.93,14.94,53149.0,11.3912,11.3989,11.3836,11.3912,53149.0
2017-02-01 11:45:00,14.93,14.97,14.93,14.94,147477.0,11.3836,11.4141,11.3836,11.3912,147477.0
2017-02-01 11:50:00,14.94,14.95,14.93,14.95,117751.0,11.3912,11.3989,11.3836,11.3989,117751.0
2017-02-01 11:55:00,14.95,14.97,14.93,14.97,98482.0,11.3989,11.4141,11.3836,11.4141,98482.0
2017-02-01 12:00:00,14.97,14.98,14.96,14.98,42135.0,11.4141,11.4217,11.4065,11.4217,42135.0
2017-02-01 12:05:00,14.98,15.0,14.97,14.99,151155.0,11.4217,11.437,11.4141,11.4294,151155.0
2017-02-01 12:10:00,14.99,14.99,14.98,14.98,38037.0,11.4294,11.4294,11.4217,11.4217,38037.0
2017-02-01 12:15:00,14.98,14.99,14.98,14.98,30447.0,11.4217,11.4294,11.4217,11.4217,30447.0
2017-02-01 12:20:00,14.98,15.0,14.97,14.99,237734.0,11.4217,11.437,11.4141,11.4294,237734.0
2017-02-01 12:25:00,14.99,15.01,14.99,15.0,95836.0,11.4294,11.4446,11.4294,11.437,95836.0
2017-02-01 12:30:00,15.0,15.01,14.99,15.0,63329.0,11.437,11.4446,11.4294,11.437,63329.0
2017-02-01 12:35:00,15.0,15.0,14.99,15.0,52297.0,11.437,11.437,11.4294,11.437,52297.0
2017-02-01 12:40:00,14.99,15.0,14.99,15.0,25999.0,11.4294,11.437,11.4294,11.437,25999.0
2017-02-01 12:45:00,14.99,15.01,14.99,15.0,177531.0,11.4294,11.4446,11.4294,11.437,177531.0
2017-02-01 12:50:00,15.0,15.02,14.99,15.02,57442.0,11.437,11.4522,11.4294,11.4522,57442.0
2017-02-01 12:55:00,15.02,15.02,15.0,15.0,52593.0,11.4522,11.4522,11.437,11.437,52593.0
2017-02-01 13:00:00,15.0,15.02,15.0,15.01,138701.0,11.437,11.4522,11.437,11.4446,138701.0
2017-02-01 13:05:00,15.02,15.02,15.0,15.02,129434.0,11.4522,11.4522,11.437,11.4522,129434.0
2017-02-01 13:10:00,15.01,15.02,15.0,15.0,68027.0,11.4446,11.4522,11.437,11.437,68027.0
2017-02-01 13:15:00,15.01,15.03,15.0,15.02,119772.0,11.4446,11.4599,11.437,11.4522,119772.0
2017-02-01 13:20:00,15.03,15.03,15.01,15.02,53745.0,11.4599,11.4599,11.4446,11.4522,53745.0
2017-02-01 13:25:00,15.01,15.02,15.0,15.0,93909.0,11.4446,11.4522,11.437,11.437,93909.0
2017-02-01 13:30:00,15.01,15.05,15.0,15.03,185375.0,11.4446,11.4751,11.437,11.4599,185375.0
2017-02-01 13:35:00,15.04,15.05,15.03,15.05,63475.0,11.4675,11.4751,11.4599,11.4751,63475.0
2017-02-01 13:40:00,15.04,15.05,15.01,15.04,288068.0,11.4675,11.4751,11.4446,11.4675,288068.0
2017-02-01 13:45:00,15.04,15.05,15.03,15.03,65405.0,11.4675,11.4751,11.4599,11.4599,65405.0
2017-02-01 13:50:00,15.04,15.04,15.01,15.02,50360.0,11.4675,11.4675,11.4446,11.4522,50360.0
2017-02-01 13:55:00,15.01,15.03,14.99,15.02,169593.0,11.4446,11.4599,11.4294,11.4522,169593.0
2017-02-01 14:00:00,15.02,15.04,14.99,15.01,258211.0,11.4522,11.4675,11.4294,11.4446,258211.0
2017-02-01 14:05:00,15.01,15.05,15.0,15.0,84132.0,11.4446,11.4751,11.437,11.437,84132.0
2017-02-01 14:10:00,15.01,15.05,15.0,15.05,156918.0,11.4446,11.4751,11.437,11.4751,156918.0
2017-02-01 14:15:00,15.04,15.05,14.99,15.0,195405.0,11.4675,11.4751,11.4294,11.437,195405.0
2017-02-01 14:20:00,15.01,15.03,14.99,15.01,146549.0,11.4446,11.4599,11.4294,11.4446,146549.0
2017-02-01 14:25:00,15.0,15.03,15.0,15.01,53325.0,11.437,11.4599,11.437,11.4446,53325.0
2017-02-01 14:30:00,15.01,15.02,14.99,15.01,195446.0,11.4446,11.4522,11.4294,11.4446,195446.0
2017-02-01 14:35:00,15.01,15.03,15.0,15.01,74427.0,11.4446,11.4599,11.437,11.4446,74427.0
2017-02-01 14:40:00,15.01,15.02,14.99,15.0,228733.0,11.4446,11.4522,11.4294,11.437,228733.0
2017-02-01 14:45:00,15.01,15.02,14.99,15.02,111990.0,11.4446,11.4522,11.4294,11.4522,111990.0
2017-02-01 14:50:00,15.01,15.02,14.99,15.01,125665.0,11.4446,11.4522,11.4294,11.4446,125665.0
2017-02-01 14:55:00,15.01,15.01,14.99,15.0,114075.0,11.4446,11.4446,11.4294,11.437,114075.0
2017-02-01 15:00:00,15.0,15.01,14.99,14.99,113610.0,11.437,11.4446,11.4294,11.4294,113610.0
2017-02-01 15:05:00,15.0,15.02,14.99,14.99,166484.0,11.437,11.4522,11.4294,11.4294,166484.0
2017-02-01 15:10:00,14.99,15.0,14.97,14.99,113590.0,11.4294,11.437,11.4141,11.4294,113590.0
2017-02-01 15:15:00,14.99,15.0,14.98,15.0,200166.0,11.4294,11.437,11.4217,11.437,200166.0
2017-02-01 15:20:00,15.0,15.0,14.99,15.0,45771.0,11.437,11.437,11.4294,11.437,45771.0
2017-02-01 15:25:00,15.0,15.0,14.99,15.0,132652.0,11.437,11.437,11.4294,11.437,132652.0
2017-02-01 15:30:00,15.0,15.0,14.99,14.99,125711.0,11.437,11.437,11.4294,11.4294,125711.0
2017-02-01 15:35:00,14.99,15.03,14.99,15.03,345575.0,11.4294,11.4599,11.4294,11.4599,345575.0
2017-02-01 15:40:00,15.03,15.03,15.02,15.03,140260.0,11.4599,11.4599,11.4522,11.4599,140260.0
2017-02-01 15:45:00,15.03,15.03,15.01,15.03,257960.0,11.4599,11.4599,11.4446,11.4599,257960.0
2017-02-01 15:50:00,15.03,15.03,15.0,15.01,284608.0,11.4599,11.4599,11.437,11.4446,284608.0
2017-02-01 15:55:00,15.0,15.01,14.99,15.0,832768.0,11.437,11.4446,11.4294,11.437,832768.0
2017-02-02 09:30:00,14.89,14.92,14.87,14.9,216249.0,11.3531,11.376,11.3379,11.3607,216249.0
2017-02-02 09:35:00,14.9,14.97,14.88,14.94,258737.0,11.3607,11.4141,11.3455,11.3912,258737.0
2017-02-02 09:40:00,14.93,14.99,14.92,14.98,134278.0,11.3836,11.4294,11.376,11.4217,134278.0
2017-02-02 09:45:00,14.98,15.01,14.96,15.01,100597.0,11.4217,11.4446,11.4065,11.4446,100597.0
2017-02-02 09:50:00,15.02,15.02,14.94,14.95,169118.0,11.4522,11.4522,11.3912,11.3989,169118.0
2017-02-02 09:55:00,14.95,14.99,14.94,14.99,81491.0,11.3989,11.4294,11.3912,11.4294,81491.0
2017-02-02 10:00:00,14.99,15.01,14.97,14.97,158512.0,11.4294,11.4446,11.4141,11.4141,158512.0
2017-02-02 10:05:00,14.98,15.03,14.97,15.03,87885.0,11.4217,11.4599,11.4141,11.4599,87885.0
2017-02-02 10:10:00,15.03,15.03,15.0,15.0,57567.0,11.4599,11.4599,11.437,11.437,57567.0
2017-02-02 10:15:00,15.0,15.01,14.96,14.99,143135.0,11.437,11.4446,11.4065,11.4294,143135.0
2017-02-02 10:20:00,14.99,15.02,14.97,15.0,136629.0,11.4294,11.4522,11.4141,11.437,136629.0
2017-02-02 10:25:00,15.0,15.01,14.99,14.99,280522.0,11.437,11.4446,11.4294,11.4294,280522.0
2017-02-02 10:30:00,15.0,15.0,14.97,14.99,99167.0,11.437,11.437,11.4141,11.4294,99167.0
2017-02-02 10:35:00,15.0,15.0,14.97,14.97,75497.0,11.437,11.437,11.4141,11.4141,75497.0
2017-02-02 10:40:00,14.97,14.99,14.97,14.98,63929.0,11.4141,11.4294,11.4141,11.4217,63929.0
2017-02-02 10:45:00,14.98,14.99,14.98,14.98,48052.0,11.4217,11.4294,11.4217,11.4217,48052.0
2017-02-02 10:50:00,14.98,14.99,14.98,14.99,38607.0,11.4217,11.4294,11.4217,11.4294,38607.0
2017-02-02 10:55:00,14.99,15.03,14.98,15.03,202016.0,11.4294,11.4599,11.4217,11.4599,202016.0
2017-02-02 11:00:00,15.03,15.04,15.02,15.03,129277.0,11.4599,11.4675,11.4522,11.4599,129277.0
2017-02-02 11:05:00,15.03,15.03,15.01,15.03,133605.0,11.4599,11.4599,11.4446,11.4599,133605.0
2017-02-02 11:10:00,15.02,15.03,15.01,15.02,97280.0,11.4522,11.4599,11.4446,11.4522,97280.0
2017-02-02 11:15:00,15.02,15.02,15.0,15.02,180084.0,11.4522,11.4522,11.437,11.4522,180084.0
2017-02-02 11:20:00,15.02,15.03,15.01,15.03,50593.0,11.4522,11.4599,11.4446,11.4599,50593.0
2017-02-02 11:25:00,15.03,15.03,15.01,15.02,171559.0,11.4599,11.4599,11.4446,11.4522,171559.0
2017-02-02 11:30:00,15.02,15.03,15.01,15.03,158230.0,11.4522,11.4599,11.4446,11.4599,158230.0
2017-02-02 11:35:00,15.03,15.03,15.02,15.03,59935.0,11.4599,11.4599,11.4522,11.4599,59935.0
2017-02-02 11:40:00,15.03,15.03,15.0,15.01,84207.0,11.4599,11.4599,11.437,11.4446,84207.0
2017-02-02 11:45:00,15.01,15.04,15.0,15.02,177864.0,11.4446,11.4675,11.437,11.4522,177864.0
2017-02-02 11:50:00,15.01,15.06,15.0,15.06,930243.0,11.4446,11.4827,11.437,11.4827,930243.0
2017-02-02 11:55:00,15.06,15.07,15.03,15.04,159574.0,11.4827,11.4904,11.4599,11.4675,159574.0
2017-02-02 12:00:00,15.04,15.08,15.04,15.06,176004.0,11.4675,11.498,11.4675,11.4827,176004.0
2017-02-02 12:05:00,15.06,15.09,15.05,15.09,72894.0,11.4827,11.5056,11.4751,11.5056,72894.0
2017-02-02 12:10:00,15.09,15.1,15.07,15.1,89056.0,11.5056,11.5132,11.4904,11.5132,89056.0
2017-02-02 12:15:00,15.1,15.12,15.09,15.09,116325.0,11.5132,11.5285,11.5056,11.5056,116325.0
2017-02-02 12:20:00,15.1,15.11,15.09,15.11,341161.0,11.5132,11.5209,11.5056,11.5209,341161.0
2017-02-02 12:25:00,15.11,15.14,15.1,15.14,170865.0,11.5209,11.5437,11.5132,11.5437,170865.0
2017-02-02 12:30:00,15.14,15.15,15.12,15.14,100307.0,11.5437,11.5514,11.5285,11.5437,100307.0
2017-02-02 12:35:00,15.14,15.14,15.12,15.14,156610.0,11.5437,11.5437,11.5285,11.5437,156610.0
2017-02-02 12:40:00,15.14,15.17,15.13,15.15,65273.0,11.5437,11.5666,11.5361,11.5514,65273.0
2017-02-02 12:45:00,15.15,15.17,15.15,15.16,64882.0,11.5514,11.5666,11.5514,11.559,64882.0
2017-02-02 12:50:00,15.16,15.16,15.14,15.16,106854.0,11.559,11.559,11.5437,11.559,106854.0
2017-02-02 12:55:00,15.16,15.16,15.14,15.14,34689.0,11.559,11.559,11.5437,11.5437,34689.0
2017-02-02 13:00:00,15.15,15.15,15.14,15.15,263209.0,11.5514,11.5514,11.5437,11.5514,263209.0
2017-02-02 13:05:00,15.14,15.15,15.14,15.15,63993.0,11.5437,11.5514,11.5437,11.5514,63993.0
2017-02-02 13:10:00,15.15,15.17,15.14,15.17,46551.0,11.5514,11.5666,11.5437,11.5666,46551.0
2017-02-02 13:15:00,15.17,15.17,15.15,15.16,69961.0,11.5666,11.5666,11.5514,11.559,69961.0
2017-02-02 13:20:00,15.16,15.16,15.14,15.15,76805.0,11.559,11.559,11.5437,11.5514,76805.0
2017-02-02 13:25:00,15.14,15.15,15.14,15.15,136383.0,11.5437,11.5514,11.5437,11.5514,136383.0
2017-02-02 13:30:00,15.15,15.15,15.14,15.15,72742.0,11.5514,11.5514,11.5437,11.5514,72742.0
2017-02-02 13:35:00,15.15,15.16,15.14,15.16,114278.0,11.5514,11.559,11.5437,11.559,114278.0
2017-02-02 13:40:00,15.16,15.19,15.15,15.19,615246.0,11.559,11.5819,11.5514,11.5819,615246.0
2017-02-02 13:45:00,15.19,15.19,15.17,15.19,184071.0,11.5819,11.5819,11.5666,11.5819,184071.0
2017-02-02 13:50:00,15.19,15.2,15.18,15.2,110190.0,11.5819,11.5895,11.5742,11.5895,110190.0
2017-02-02 13:55:00,15.2,15.21,15.19,15.2,173839.0,11.5895,11.5971,11.5819,11.5895,173839.0
2017-02-02 14:00:00,15.2,15.22,15.18,15.21,250868.0,11.5895,11.6047,11.5742,11.5971,250868.0
2017-02-02 14:05:00,15.2,15.21,15.2,15.21,759792.0,11.5895,11.5971,11.5895,11.5971,759792.0
2017-02-02 14:10:00,15.21,15.21,15.16,15.17,196045.0,11.5971,11.5971,11.559,11.5666,196045.0
2017-02-02 14:15:00,15.17,15.17,15.16,15.16,67711.0,11.5666,11.5666,11.559,11.559,67711.0
2017-02-02 14:20:00,15.17,15.17,15.15,15.16,263771.0,11.5666,11.5666,11.5514,11.559,263771.0
2017-02-02 14:25:00,15.16,15.16,15.09,15.11,410950.0,11.559,11.559,11.5056,11.5209,410950.0
2017-02-02 14:30:00,15.11,15.12,15.09,15.11,673860.0,11.5209,11.5285,11.5056,11.5209,673860.0
2017-02-02 14:35:00,15.11,15.13,15.11,15.12,107139.0,11.5209,11.5361,11.5209,11.5285,107139.0
2017-02-02 14:40:00,15.13,15.13,15.12,15.13,172927.0,11.5361,11.5361,11.5285,11.5361,172927.0
2017-02-02 14:45:00,15.13,15.15,15.12,15.13,212649.0,11.5361,11.5514,11.5285,11.5361,212649.0
2017-02-02 14:50:00,15.13,15.15,15.12,15.15,86106.0,11.5361,11.5514,11.5285,11.5514,86106.0
2017-02-02 14:55:00,15.15,15.16,15.14,15.15,93819.0,11.5514,11.559,11.5437,11.5514,93819.0
2017-02-02 15:00:00,15.14,15.15,15.14,15.15,48657.0,11.5437,11.5514,11.5437,11.5514,48657.0
2017-02-02 15:05:00,15.15,15.15,15.14,15.14,64296.0,11.5514,11.5514,11.5437,11.5437,64296.0
2017-02-02 15:10:00,15.15,15.15,15.14,15.14,57615.0,11.5514,11.5514,11.5437,11.5437,57615.0
2017-02-02 15:15:00,15.15,15.16,15.14,15.16,273661.0,11.5514,11.559,11.5437,11.559,273661.0
2017-02-02 15:20:00,15.16,15.16,15.15,15.16,73063.0,11.559,11.559,11.5514,11.559,73063.0
2017-02-02 15:25:00,15.16,15.16,15.15,15.15,90047.0,11.559,11.559,11.5514,11.5514,90047.0
2017-02-02 15:30:00,15.16,15.16,15.14,15.16,326573.0,11.559,11.559,11.5437,11.559,326573.0
2017-02-02 15:35:00,15.16,15.17,15.15,15.16,167118.0,11.559,11.5666,11.5514,11.559,167118.0
2017-02-02 15:40:00,15.16,15.18,15.16,15.17,145263.0,11.559,11.5742,11.559,11.5666,145263.0
2017-02-02 15:45:00,15.18,15.19,15.17,15.18,236949.0,11.5742,11.5819,11.5666,11.5742,236949.0
2017-02-02 15:50:00,15.18,15.19,15.17,15.18,239505.0,11.5742,11.5819,11.5666,11.5742,239505.0
2017-02-02 15:55:00,15.19,15.21,15.18,15.21,1453668.0,11.5819,11.5971,11.5742,11.5971,1453668.0
2017-02-03 09:30:00,15.22,15.29,15.2,15.25,257533.0,11.6047,11.6581,11.5895,11.6276,257533.0
2017-02-03 09:35:00,15.24,15.29,15.22,15.25,95531.0,11.62,11.6581,11.6047,11.6276,95531.0
2017-02-03 09:40:00,15.26,15.26,15.2,15.22,133317.0,11.6352,11.6352,11.5895,11.6047,133317.0
2017-02-03 09:45:00,15.23,15.3,15.22,15.29,121208.0,11.6124,11.6657,11.6047,11.6581,121208.0
2017-02-03 09:50:00,15.29,15.32,15.29,15.31,74000.0,11.6581,11.681,11.6581,11.6733,74000.0
2017-02-03 09:55:00,15.32,15.32,15.23,15.24,99550.0,11.681,11.681,11.6124,11.62,99550.0
2017-02-03 10:00:00,15.24,15.29,15.23,15.26,102913.0,11.62,11.6581,11.6124,11.6352,102913.0
2017-02-03 10:05:00,15.26,15.27,15.22,15.23,123528.0,11.6352,11.6429,11.6047,11.6124,123528.0
2017-02-03 10:10:00,15.23,15.25,15.19,15.2,131399.0,11.6124,11.6276,11.5819,11.5895,131399.0
2017-02-03 10:15:00,15.2,15.24,15.19,15.21,96109.0,11.5895,11.62,11.5819,11.5971,96109.0
2017-02-03 10:20:00,15.21,15.21,15.17,15.2,146195.0,11.5971,11.5971,11.5666,11.5895,146195.0
2017-02-03 10:25:00,15.2,15.25,15.17,15.19,250134.0,11.5895,11.6276,11.5666,11.5819,250134.0
2017-02-03 10:30:00,15.19,15.2,15.13,15.16,143755.0,11.5819,11.5895,11.5361,11.559,143755.0
2017-02-03 10:35:00,15.16,15.17,15.15,15.16,98422.0,11.559,11.5666,11.5514,11.559,98422.0
2017-02-03 10:40:00,15.16,15.17,15.13,15.15,87952.0,11.559,11.5666,11.5361,11.5514,87952.0
2017-02-03 10:45:00,15.15,15.19,15.13,15.18,136700.0,11.5514,11.5819,11.5361,11.5742,136700.0
2017-02-03 10:50:00,15.18,15.18,15.14,15.16,121188.0,11.5742,11.5742,11.5437,11.559,121188.0
2017-02-03 10:55:00,15.17,15.19,15.16,15.17,80867.0,11.5666,11.5819,11.559,11.5666,80867.0
2017-02-03 11:00:00,15.17,15.21,15.17,15.19,111639.0,11.5666,11.5971,11.5666,11.5819,111639.0
2017-02-03 11:05:00,15.19,15.22,15.18,15.21,128173.0,11.5819,11.6047,11.5742,11.5971,128173.0
2017-02-03 11:10:00,15.22,15.23,15.2,15.21,111184.0,11.6047,11.6124,11.5895,11.5971,111184.0
2017-02-03 11:15:00,15.2,15.22,15.19,15.22,96374.0,11.5895,11.6047,11.5819,11.6047,96374.0
2017-02-03 11:20:00,15.21,15.22,15.18,15.19,169841.0,11.5971,11.6047,11.5742,11.5819,169841.0
2017-02-03 11:25:00,15.19,15.21,15.18,15.21,92962.0,11.5819,11.5971,11.5742,11.5971,92962.0
2017-02-03 11:30:00,15.21,15.23,15.2,15.23,85471.0,11.5971,11.6124,11.5895,11.6124,85471.0
2017-02-03 11:35:00,15.22,15.23,15.18,15.19,120755.0,11.6047,11.6124,11.5742,11.5819,120755.0
2017-02-03 11:40:00,15.18,15.19,15.15,15.15,76987.0,11.5742,11.5819,11.5514,11.5514,76987.0
2017-02-03 11:45:00,15.15,15.19,15.13,15.18,179852.0,11.5514,11.5819,11.5361,11.5742,179852.0
2017-02-03 11:50:00,15.18,15.18,15.14,15.18,161073.0,11.5742,11.5742,11.5437,11.5742,161073.0
2017-02-03 11:55:00,15.18,15.2,15.16,15.2,84792.0,11.5742,11.5895,11.559,11.5895,84792.0
2017-02-03 12:00:00,15.2,15.23,15.19,15.22,74645.0,11.5895,11.6124,11.5819,11.6047,74645.0
2017-02-03 12:05:00,15.21,15.22,15.17,15.2,129161.0,11.5971,11.6047,11.5666,11.5895,129161.0
2017-02-03 12:10:00,15.2,15.21,15.19,15.2,57445.0,11.5895,11.5971,11.5819,11.5895,57445.0
2017-02-03 12:15:00,15.2,15.21,15.19,15.19,37480.0,11.5895,11.5971,11.5819,11.5819,37480.0
2017-02-03 12:20:00,15.2,15.22,15.19,15.21,32990.0,11.5895,11.6047,11.5819,11.5971,32990.0
2017-02-03 12:25:00,15.21,15.22,15.18,15.18,46338.0,11.5971,11.6047,11.5742,11.5742,46338.0
2017-02-03 12:30:00,15.19,15.2,15.17,15.2,93342.0,11.5819,11.5895,11.5666,11.5895,93342.0
2017-02-03 12:35:00,15.19,15.19,15.17,15.18,84635.0,11.5819,11.5819,11.5666,11.5742,84635.0
2017-02-03 12:40:00,15.18,15.19,15.17,15.18,24674.0,11.5742,11.5819,11.5666,11.5742,24674.0
2017-02-03 12:45:00,15.19,15.19,15.17,15.18,42180.0,11.5819,11.5819,11.5666,11.5742,42180.0
2017-02-03 12:50:00,15.17,15.18,15.17,15.18,93018.0,11.5666,11.5742,11.5666,11.5742,93018.0
2017-02-03 12:55:00,15.17,15.19,15.17,15.18,70306.0,11.5666,11.5819,11.5666,11.5742,70306.0
2017-02-03 13:00:00,15.18,15.19,15.18,15.18,17309.0,11.5742,11.5819,11.5742,11.5742,17309.0
2017-02-03 13:05:00,15.18,15.19,15.16,15.18,88125.0,11.5742,11.5819,11.559,11.5742,88125.0
2017-02-03 13:10:00,15.17,15.19,15.17,15.19,121775.0,11.5666,11.5819,11.5666,11.5819,121775.0
2017-02-03 13:15:00,15.19,15.19,15.17,15.17,33369.0,11.5819,11.5819,11.5666,11.5666,33369.0
2017-02-03 13:20:00,15.17,15.19,15.14,15.15,261435.0,11.5666,11.5819,11.5437,11.5514,261435.0
2017-02-03 13:25:00,15.15,15.16,15.13,15.16,150480.0,11.5514,11.559,11.5361,11.559,150480.0
2017-02-03 13:30:00,15.16,15.16,15.12,15.15,110346.0,11.559,11.559,11.5285,11.5514,110346.0
2017-02-03 13:35:00,15.15,15.15,15.13,15.14,55620.0,11.5514,11.5514,11.5361,11.5437,55620.0
2017-02-03 13:40:00,15.14,15.16,15.13,15.15,79673.0,11.5437,11.559,11.5361,11.5514,79673.0
2017-02-03 13:45:00,15.16,15.16,15.14,15.14,62909.0,11.559,11.559,11.5437,11.5437,62909.0
2017-02-03 13:50:00,15.15,15.16,15.14,15.15,126743.0,11.5514,11.559,11.5437,11.5514,126743.0
2017-02-03 13:55:00,15.14,15.15,15.14,15.15,31459.0,11.5437,11.5514,11.5437,11.5514,31459.0
2017-02-03 14:00:00,15.15,15.17,15.14,15.17,126329.0,11.5514,11.5666,11.5437,11.5666,126329.0
2017-02-03 14:05:00,15.17,15.17,15.15,15.16,65862.0,11.5666,11.5666,11.5514,11.559,65862.0
2017-02-03 14:10:00,15.16,15.17,15.15,15.16,72992.0,11.559,11.5666,11.5514,11.559,72992.0
2017-02-03 14:15:00,15.16,15.18,15.16,15.17,103644.0,11.559,11.5742,11.559,11.5666,103644.0
2017-02-03 14:20:00,15.17,15.19,15.16,15.18,124032.0,11.5666,11.5819,11.559,11.5742,124032.0
2017-02-03 14:25:00,15.18,15.2,15.16,15.2,107809.0,11.5742,11.5895,11.559,11.5895,107809.0
2017-02-03 14:30:00,15.2,15.2,15.17,15.18,136698.0,11.5895,11.5895,11.5666,11.5742,136698.0
2017-02-03 14:35:00,15.18,15.19,15.17,15.19,69640.0,11.5742,11.5819,11.5666,11.5819,69640.0
2017-02-03 14:40:00,15.19,15.2,15.18,15.19,61282.0,11.5819,11.5895,11.5742,11.5819,61282.0
2017-02-03 14:45:00,15.19,15.2,15.18,15.2,56961.0,11.5819,11.5895,11.5742,11.5895,56961.0
2017-02-03 14:50:00,15.2,15.2,15.18,15.19,63807.0,11.5895,11.5895,11.5742,11.5819,63807.0
2017-02-03 14:55:00,15.19,15.19,15.17,15.19,180327.0,11.5819,11.5819,11.5666,11.5819,180327.0
2017-02-03 15:00:00,15.18,15.2,15.17,15.18,134628.0,11.5742,11.5895,11.5666,11.5742,134628.0
2017-02-03 15:05:00,15.18,15.21,15.17,15.19,390468.0,11.5742,11.5971,11.5666,11.5819,390468.0
2017-02-03 15:10:00,15.2,15.22,15.19,15.21,75303.0,11.5895,11.6047,11.5819,11.5971,75303.0
2017-02-03 15:15:00,15.21,15.22,15.19,15.21,90818.0,11.5971,11.6047,11.5819,11.5971,90818.0
2017-02-03 15:20:00,15.21,15.22,15.2,15.21,92442.0,11.5971,11.6047,11.5895,11.5971,92442.0
2017-02-03 15:25:00,15.21,15.22,15.19,15.22,152532.0,11.5971,11.6047,11.5819,11.6047,152532.0
2017-02-03 15:30:00,15.21,15.22,15.21,15.21,52841.0,11.5971,11.6047,11.5971,11.5971,52841.0
2017-02-03 15:35:00,15.21,15.22,15.21,15.21,55339.0,11.5971,11.6047,11.5971,11.5971,55339.0
2017-02-03 15:40:00,15.21,15.22,15.19,15.2,337537.0,11.5971,11.6047,11.5819,11.5895,337537.0
2017-02-03 15:45:00,15.2,15.24,15.19,15.23,368629.0,11.5895,11.62,11.5819,11.6124,368629.0
2017-02-03 15:50:00,15.23,15.26,15.22,15.26,563915.0,11.6124,11.6352,11.6047,11.6352,563915.0
2017-02-03 15:55:00,15.26,15.28,15.25,15.26,1343640.0,11.6352,11.6505,11.6276,11.6352,1343640.0
2017-02-06 09:30:00,15.17,15.19,15.12,15.14,192438.0,11.5666,11.5819,11.5285,11.5437,192438.0
2017-02-06 09:35:00,15.14,15.16,15.11,15.15,54445.0,11.5437,11.559,11.5209,11.5514,54445.0
2017-02-06 09:40:00,15.16,15.21,15.16,15.19,106103.0,11.559,11.5971,11.559,11.5819,106103.0
2017-02-06 09:45:00,15.19,15.2,15.14,15.16,62884.0,11.5819,11.5895,11.5437,11.559,62884.0
2017-02-06 09:50:00,15.16,15.22,15.16,15.21,61332.0,11.559,11.6047,11.559,11.5971,61332.0
2017-02-06 09:55:00,15.2,15.21,15.16,15.19,74267.0,11.5895,11.5971,11.559,11.5819,74267.0
2017-02-06 10:00:00,15.19,15.26,15.18,15.26,93142.0,11.5819,11.6352,11.5742,11.6352,93142.0
2017-02-06 10:05:00,15.26,15.27,15.21,15.27,203224.0,11.6352,11.6429,11.5971,11.6429,203224.0
2017-02-06 10:10:00,15.26,15.29,15.25,15.26,165617.0,11.6352,11.6581,11.6276,11.6352,165617.0
2017-02-06 10:15:00,15.27,15.3,15.26,15.27,82201.0,11.6429,11.6657,11.6352,11.6429,82201.0
2017-02-06 10:20:00,15.28,15.3,15.27,15.28,39081.0,11.6505,11.6657,11.6429,11.6505,39081.0
2017-02-06 10:25:00,15.28,15.3,15.27,15.27,43668.0,11.6505,11.6657,11.6429,11.6429,43668.0
2017-02-06 10:30:00,15.27,15.28,15.24,15.25,44900.0,11.6429,11.6505,11.62,11.6276,44900.0
2017-02-06 10:35:00,15.25,15.28,15.23,15.24,64966.0,11.6276,11.6505,11.6124,11.62,64966.0
2017-02-06 10:40:00,15.25,15.25,15.21,15.21,39669.0,11.6276,11.6276,11.5971,11.5971,39669.0
2017-02-06 10:45:00,15.21,15.24,15.19,15.2,121259.0,11.5971,11.62,11.5819,11.5895,121259.0
2017-02-06 10:50:00,15.2,15.21,15.18,15.19,48817.0,11.5895,11.5971,11.5742,11.5819,48817.0
2017-02-06 10:55:00,15.19,15.2,15.16,15.18,181972.0,11.5819,11.5895,11.559,11.5742,181972.0
2017-02-06 11:00:00,15.18,15.22,15.17,15.21,46487.0,11.5742,11.6047,11.5666,11.5971,46487.0
2017-02-06 11:05:00,15.22,15.23,15.18,15.2,86251.0,11.6047,11.6124,11.5742,11.5895,86251.0
2017-02-06 11:10:00,15.2,15.2,15.18,15.2,50965.0,11.5895,11.5895,11.5742,11.5895,50965.0
2017-02-06 11:15:00,15.18,15.19,15.16,15.16,88681.0,11.5742,11.5819,11.559,11.559,88681.0
2017-02-06 11:20:00,15.16,15.17,15.16,15.17,17799.0,11.559,11.5666,11.559,11.5666,17799.0
2017-02-06 11:25:00,15.17,15.2,15.16,15.18,90926.0,11.5666,11.5895,11.559,11.5742,90926.0
2017-02-06 11:30:00,15.18,15.19,15.17,15.17,31884.0,11.5742,11.5819,11.5666,11.5666,31884.0
2017-02-06 11:35:00,15.17,15.2,15.17,15.2,35834.0,11.5666,11.5895,11.5666,11.5895,35834.0
2017-02-06 11:40:00,15.2,15.2,15.17,15.18,96743.0,11.5895,11.5895,11.5666,11.5742,96743.0
2017-02-06 11:45:00,15.18,15.19,15.17,15.19,38395.0,11.5742,11.5819,11.5666,11.5819,38395.0
2017-02-06 11:50:00,15.19,15.2,15.17,15.17,55080.0,11.5819,11.5895,11.5666,11.5666,55080.0
2017-02-06 11:55:00,15.17,15.18,15.17,15.17,32459.0,11.5666,11.5742,11.5666,11.5666,32459.0
2017-02-06 12:00:00,15.17,15.18,15.14,15.16,136359.0,11.5666,11.5742,11.5437,11.559,136359.0
2017-02-06 12:05:00,15.15,15.17,15.15,15.17,26453.0,11.5514,11.5666,11.5514,11.5666,26453.0
2017-02-06 12:10:00,15.17,15.19,15.17,15.18,77085.0,11.5666,11.5819,11.5666,11.5742,77085.0
2017-02-06 12:15:00,15.18,15.18,15.15,15.17,40418.0,11.5742,11.5742,11.5514,11.5666,40418.0
2017-02-06 12:20:00,15.17,15.17,15.15,15.15,25313.0,11.5666,11.5666,11.5514,11.5514,25313.0
2017-02-06 12:25:00,15.15,15.17,15.15,15.16,57660.0,11.5514,11.5666,11.5514,11.559,57660.0
2017-02-06 12:30:00,15.17,15.17,15.14,15.15,100147.0,11.5666,11.5666,11.5437,11.5514,100147.0
2017-02-06 12:35:00,15.14,15.17,15.14,15.15,54740.0,11.5437,11.5666,11.5437,11.5514,54740.0
2017-02-06 12:40:00,15.15,15.16,15.14,15.14,24296.0,11.5514,11.559,11.5437,11.5437,24296.0
2017-02-06 12:45:00,15.15,15.15,15.13,15.15,30587.0,11.5514,11.5514,11.5361,11.5514,30587.0
2017-02-06 12:50:00,15.15,15.15,15.14,15.15,23397.0,11.5514,11.5514,11.5437,11.5514,23397.0
2017-02-06 12:55:00,15.14,15.15,15.12,15.13,41910.0,11.5437,11.5514,11.5285,11.5361,41910.0
2017-02-06 13:00:00,15.13,15.14,15.11,15.11,49179.0,11.5361,11.5437,11.5209,11.5209,49179.0
2017-02-06 13:05:00,15.11,15.13,15.11,15.12,23026.0,11.5209,11.5361,11.5209,11.5285,23026.0
2017-02-06 13:10:00,15.12,15.13,15.11,15.12,87081.0,11.5285,11.5361,11.5209,11.5285,87081.0
2017-02-06 13:15:00,15.12,15.14,15.11,15.12,66756.0,11.5285,11.5437,11.5209,11.5285,66756.0
2017-02-06 13:20:00,15.12,15.13,15.11,15.12,61753.0,11.5285,11.5361,11.5209,11.5285,61753.0
2017-02-06 13:25:00,15.12,15.13,15.11,15.12,92013.0,11.5285,11.5361,11.5209,11.5285,92013.0
2017-02-06 13:30:00,15.12,15.12,15.1,15.11,64536.0,11.5285,11.5285,11.5132,11.5209,64536.0
2017-02-06 13:35:00,15.12,15.12,15.09,15.09,65383.0,11.5285,11.5285,11.5056,11.5056,65383.0
2017-02-06 13:40:00,15.09,15.13,15.09,15.13,434407.0,11.5056,11.5361,11.5056,11.5361,434407.0
2017-02-06 13:45:00,15.13,15.14,15.11,15.14,54234.0,11.5361,11.5437,11.5209,11.5437,54234.0
2017-02-06 13:50:00,15.14,15.16,15.13,15.15,60334.0,11.5437,11.559,11.5361,11.5514,60334.0
2017-02-06 13:55:00,15.14,15.19,15.14,15.18,467777.0,11.5437,11.5819,11.5437,11.5742,467777.0
2017-02-06 14:00:00,15.18,15.19,15.17,15.18,70368.0,11.5742,11.5819,11.5666,11.5742,70368.0
2017-02-06 14:05:00,15.19,15.19,15.17,15.19,49584.0,11.5819,11.5819,11.5666,11.5819,49584.0
2017-02-06 14:10:00,15.19,15.2,15.17,15.19,87721.0,11.5819,11.5895,11.5666,11.5819,87721.0
2017-02-06 14:15:00,15.19,15.2,15.19,15.2,20093.0,11.5819,11.5895,11.5819,11.5895,20093.0
2017-02-06 14:20:00,15.19,15.2,15.19,15.19,19334.0,11.5819,11.5895,11.5819,11.5819,19334.0
2017-02-06 14:25:00,15.19,15.2,15.19,15.19,20892.0,11.5819,11.5895,11.5819,11.5819,20892.0
2017-02-06 14:30:00,15.2,15.23,15.19,15.22,149960.0,11.5895,11.6124,11.5819,11.6047,149960.0
2017-02-06 14:35:00,15.23,15.23,15.21,15.21,29874.0,11.6124,11.6124,11.5971,11.5971,29874.0
2017-02-06 14:40:00,15.22,15.23,15.21,15.22,82519.0,11.6047,11.6124,11.5971,11.6047,82519.0
2017-02-06 14:45:00,15.22,15.23,15.19,15.2,95722.0,11.6047,11.6124,11.5819,11.5895,95722.0
2017-02-06 14:50:00,15.21,15.21,15.19,15.2,109830.0,11.5971,11.5971,11.5819,11.5895,109830.0
2017-02-06 14:55:00,15.2,15.2,15.19,15.2,37673.0,11.5895,11.5895,11.5819,11.5895,37673.0
2017-02-06 15:00:00,15.2,15.2,15.19,15.2,200883.0,11.5895,11.5895,11.5819,11.5895,200883.0
2017-02-06 15:05:00,15.19,15.25,15.19,15.25,145577.0,11.5819,11.6276,11.5819,11.6276,145577.0
2017-02-06 15:10:00,15.25,15.25,15.23,15.23,96229.0,11.6276,11.6276,11.6124,11.6124,96229.0
2017-02-06 15:15:00,15.24,15.25,15.23,15.24,72256.0,11.62,11.6276,11.6124,11.62,72256.0
2017-02-06 15:20:00,15.24,15.24,15.23,15.23,29301.0,11.62,11.62,11.6124,11.6124,29301.0
2017-02-06 15:25:00,15.23,15.24,15.23,15.24,59752.0,11.6124,11.62,11.6124,11.62,59752.0
2017-02-06 15:30:00,15.24,15.24,15.23,15.24,82722.0,11.62,11.62,11.6124,11.62,82722.0
2017-02-06 15:35:00,15.24,15.25,15.23,15.25,107833.0,11.62,11.6276,11.6124,11.6276,107833.0
2017-02-06 15:40:00,15.25,15.25,15.24,15.24,72260.0,11.6276,11.6276,11.62,11.62,72260.0
2017-02-06 15:45:00,15.24,15.25,15.24,15.24,135268.0,11.62,11.6276,11.62,11.62,135268.0
2017-02-06 15:50:00,15.25,15.27,15.24,15.26,418034.0,11.6276,11.6429,11.62,11.6352,418034.0
2017-02-06 15:55:00,15.25,15.26,15.25,15.26,462253.0,11.6276,11.6352,11.6276,11.6352,462253.0
2017-02-07 09:30:00,15.27,15.27,15.19,15.21,171781.0,11.6429,11.6429,11.5819,11.5971,171781.0
2017-02-07 09:35:00,15.21,15.23,15.19,15.21,116378.0,11.5971,11.6124,11.5819,11.5971,116378.0
2017-02-07 09:40:00,15.21,15.26,15.2,15.26,163416.0,11.5971,11.6352,11.5895,11.6352,163416.0
2017-02-07 09:45:00,15.26,15.26,15.21,15.21,109339.0,11.6352,11.6352,11.5971,11.5971,109339.0
2017-02-07 09:50:00,15.21,15.22,15.16,15.18,184700.0,11.5971,11.6047,11.559,11.5742,184700.0
2017-02-07 09:55:00,15.18,15.22,15.17,15.21,81455.0,11.5742,11.6047,11.5666,11.5971,81455.0
2017-02-07 10:00:00,15.21,15.25,15.21,15.25,45633.0,11.5971,11.6276,11.5971,11.6276,45633.0
2017-02-07 10:05:00,15.25,15.27,15.23,15.27,149136.0,11.6276,11.6429,11.6124,11.6429,149136.0
2017-02-07 10:10:00,15.27,15.28,15.25,15.28,120953.0,11.6429,11.6505,11.6276,11.6505,120953.0
2017-02-07 10:15:00,15.28,15.3,15.27,15.3,39355.0,11.6505,11.6657,11.6429,11.6657,39355.0
2017-02-07 10:20:00,15.3,15.3,15.25,15.26,159185.0,11.6657,11.6657,11.6276,11.6352,159185.0
2017-02-07 10:25:00,15.26,15.27,15.25,15.26,83294.0,11.6352,11.6429,11.6276,11.6352,83294.0
2017-02-07 10:30:00,15.25,15.26,15.23,15.24,64686.0,11.6276,11.6352,11.6124,11.62,64686.0
2017-02-07 10:35:00,15.24,15.28,15.24,15.28,74340.0,11.62,11.6505,11.62,11.6505,74340.0
2017-02-07 10:40:00,15.28,15.29,15.24,15.25,173498.0,11.6505,11.6581,11.62,11.6276,173498.0
2017-02-07 10:45:00,15.24,15.26,15.21,15.25,110532.0,11.62,11.6352,11.5971,11.6276,110532.0
2017-02-07 10:50:00,15.25,15.31,15.25,15.28,166835.0,11.6276,11.6733,11.6276,11.6505,166835.0
2017-02-07 10:55:00,15.28,15.3,15.27,15.3,84408.0,11.6505,11.6657,11.6429,11.6657,84408.0
2017-02-07 11:00:00,15.29,15.3,15.28,15.29,146220.0,11.6581,11.6657,11.6505,11.6581,146220.0
2017-02-07 11:05:00,15.29,15.29,15.26,15.29,157888.0,11.6581,11.6581,11.6352,11.6581,157888.0
2017-02-07 11:10:00,15.28,15.31,15.27,15.29,112890.0,11.6505,11.6733,11.6429,11.6581,112890.0
2017-02-07 11:15:00,15.29,15.3,15.26,15.28,158665.0,11.6581,11.6657,11.6352,11.6505,158665.0
2017-02-07 11:20:00,15.28,15.28,15.25,15.26,137279.0,11.6505,11.6505,11.6276,11.6352,137279.0
2017-02-07 11:25:00,15.26,15.27,15.23,15.26,98174.0,11.6352,11.6429,11.6124,11.6352,98174.0
2017-02-07 11:30:00,15.25,15.26,15.24,15.24,94498.0,11.6276,11.6352,11.62,11.62,94498.0
2017-02-07 11:35:00,15.24,15.25,15.22,15.24,59193.0,11.62,11.6276,11.6047,11.62,59193.0
2017-02-07 11:40:00,15.24,15.25,15.22,15.24,75347.0,11.62,11.6276,11.6047,11.62,75347.0
2017-02-07 11:45:00,15.25,15.28,15.24,15.26,99971.0,11.6276,11.6505,11.62,11.6352,99971.0
2017-02-07 11:50:00,15.27,15.27,15.24,15.25,146439.0,11.6429,11.6429,11.62,11.6276,146439.0
2017-02-07 11:55:00,15.25,15.26,15.24,15.26,124989.0,11.6276,11.6352,11.62,11.6352,124989.0
2017-02-07 12:00:00,15.25,15.27,15.25,15.27,61357.0,11.6276,11.6429,11.6276,11.6429,61357.0
2017-02-07 12:05:00,15.27,15.28,15.25,15.27,85809.0,11.6429,11.6505,11.6276,11.6429,85809.0
2017-02-07 12:10:00,15.27,15.28,15.26,15.27,97389.0,11.6429,11.6505,11.6352,11.6429,97389.0
2017-02-07 12:15:00,15.27,15.28,15.25,15.25,59856.0,11.6429,11.6505,11.6276,11.6276,59856.0
2017-02-07 12:20:00,15.25,15.27,15.24,15.26,127485.0,11.6276,11.6429,11.62,11.6352,127485.0
2017-02-07 12:25:00,15.25,15.26,15.23,15.24,66313.0,11.6276,11.6352,11.6124,11.62,66313.0
2017-02-07 12:30:00,15.24,15.24,15.23,15.24,40400.0,11.62,11.62,11.6124,11.62,40400.0
2017-02-07 12:35:00,15.24,15.24,15.21,15.23,116579.0,11.62,11.62,11.5971,11.6124,116579.0
2017-02-07 12:40:00,15.23,15.24,15.19,15.2,90877.0,11.6124,11.62,11.5819,11.5895,90877.0
2017-02-07 12:45:00,15.2,15.2,15.16,15.16,53970.0,11.5895,11.5895,11.559,11.559,53970.0
2017-02-07 12:50:00,15.16,15.2,15.16,15.18,69170.0,11.559,11.5895,11.559,11.5742,69170.0
2017-02-07 12:55:00,15.18,15.19,15.17,15.19,76173.0,11.5742,11.5819,11.5666,11.5819,76173.0
2017-02-07 13:00:00,15.19,15.2,15.17,15.17,108797.0,11.5819,11.5895,11.5666,11.5666,108797.0
2017-02-07 13:05:00,15.17,15.19,15.16,15.19,69458.0,11.5666,11.5819,11.559,11.5819,69458.0
2017-02-07 13:10:00,15.19,15.21,15.18,15.21,95218.0,11.5819,11.5971,11.5742,11.5971,95218.0
2017-02-07 13:15:00,15.2,15.23,15.2,15.23,82477.0,11.5895,11.6124,11.5895,11.6124,82477.0
2017-02-07 13:20:00,15.22,15.23,15.2,15.21,82484.0,11.6047,11.6124,11.5895,11.5971,82484.0
2017-02-07 13:25:00,15.2,15.23,15.2,15.23,106226.0,11.5895,11.6124,11.5895,11.6124,106226.0
2017-02-07 13:30:00,15.23,15.26,15.22,15.26,122847.0,11.6124,11.6352,11.6047,11.6352,122847.0
2017-02-07 13:35:00,15.26,15.27,15.25,15.27,42185.0,11.6352,11.6429,11.6276,11.6429,42185.0
2017-02-07 13:40:00,15.27,15.28,15.26,15.28,40400.0,11.6429,11.6505,11.6352,11.6505,40400.0
2017-02-07 13:45:00,15.27,15.29,15.26,15.29,133915.0,11.6429,11.6581,11.6352,11.6581,133915.0
2017-02-07 13:50:00,15.28,15.31,15.28,15.29,80871.0,11.6505,11.6733,11.6505,11.6581,80871.0
2017-02-07 13:55:00,15.29,15.32,15.28,15.31,111066.0,11.6581,11.681,11.6505,11.6733,111066.0
2017-02-07 14:00:00,15.31,15.34,15.3,15.34,151429.0,11.6733,11.6962,11.6657,11.6962,151429.0
2017-02-07 14:05:00,15.34,15.35,15.31,15.31,80206.0,11.6962,11.7038,11.6733,11.6733,80206.0
2017-02-07 14:10:00,15.31,15.37,15.31,15.36,175059.0,11.6733,11.7191,11.6733,11.7115,175059.0
2017-02-07 14:15:00,15.36,15.36,15.33,15.35,97347.0,11.7115,11.7115,11.6886,11.7038,97347.0
2017-02-07 14:20:00,15.36,15.37,15.34,15.37,122118.0,11.7115,11.7191,11.6962,11.7191,122118.0
2017-02-07 14:25:00,15.37,15.37,15.34,15.34,79932.0,11.7191,11.7191,11.6962,11.6962,79932.0
2017-02-07 14:30:00,15.34,15.35,15.31,15.31,64381.0,11.6962,11.7038,11.6733,11.6733,64381.0
2017-02-07 14:35:00,15.32,15.34,15.31,15.32,141673.0,11.681,11.6962,11.6733,11.681,141673.0
2017-02-07 14:40:00,15.32,15.32,15.3,15.3,33164.0,11.681,11.681,11.6657,11.6657,33164.0
2017-02-07 14:45:00,15.3,15.31,15.29,15.31,51974.0,11.6657,11.6733,11.6581,11.6733,51974.0
2017-02-07 14:50:00,15.31,15.32,15.3,15.31,28254.0,11.6733,11.681,11.6657,11.6733,28254.0
2017-02-07 14:55:00,15.32,15.32,15.31,15.31,31233.0,11.681,11.681,11.6733,11.6733,31233.0
2017-02-07 15:00:00,15.32,15.34,15.31,15.34,65138.0,11.681,11.6962,11.6733,11.6962,65138.0
2017-02-07 15:05:00,15.33,15.36,15.33,15.36,169769.0,11.6886,11.7115,11.6886,11.7115,169769.0
2017-02-07 15:10:00,15.35,15.36,15.34,15.36,80124.0,11.7038,11.7115,11.6962,11.7115,80124.0
2017-02-07 15:15:00,15.36,15.38,15.35,15.37,152739.0,11.7115,11.7267,11.7038,11.7191,152739.0
2017-02-07 15:20:00,15.37,15.38,15.36,15.38,214834.0,11.7191,11.7267,11.7115,11.7267,214834.0
2017-02-07 15:25:00,15.38,15.4,15.37,15.39,179833.0,11.7267,11.742,11.7191,11.7343,179833.0
2017-02-07 15:30:00,15.39,15.4,15.38,15.38,400085.0,11.7343,11.742,11.7267,11.7267,400085.0
2017-02-07 15:35:00,15.38,15.39,15.36,15.39,425711.0,11.7267,11.7343,11.7115,11.7343,425711.0
2017-02-07 15:40:00,15.39,15.41,15.38,15.39,381050.0,11.7343,11.7496,11.7267,11.7343,381050.0
2017-02-07 15:45:00,15.39,15.42,15.39,15.4,489445.0,11.7343,11.7572,11.7343,11.742,489445.0
2017-02-07 15:50:00,15.4,15.42,15.39,15.4,520023.0,11.742,11.7572,11.7343,11.742,520023.0
2017-02-07 15:55:00,15.4,15.44,15.39,15.43,1258342.0,11.742,11.7725,11.7343,11.7648,1258342.0
2017-02-08 09:30:00,15.41,15.49,15.39,15.47,445711.0,11.7496,11.8106,11.7343,11.7953,445711.0
2017-02-08 09:35:00,15.48,15.52,15.43,15.49,418183.0,11.803,11.8335,11.7648,11.8106,418183.0
2017-02-08 09:40:00,15.48,15.52,15.46,15.48,227212.0,11.803,11.8335,11.7877,11.803,227212.0
2017-02-08 09:45:00,15.49,15.5,15.45,15.46,191346.0,11.8106,11.8182,11.7801,11.7877,191346.0
2017-02-08 09:50:00,15.46,15.48,15.45,15.48,137960.0,11.7877,11.803,11.7801,11.803,137960.0
2017-02-08 09:55:00,15.48,15.49,15.46,15.48,90569.0,11.803,11.8106,11.7877,11.803,90569.0
2017-02-08 10:00:00,15.47,15.48,15.45,15.48,48798.0,11.7953,11.803,11.7801,11.803,48798.0
2017-02-08 10:05:00,15.48,15.49,15.45,15.46,125652.0,11.803,11.8106,11.7801,11.7877,125652.0
2017-02-08 10:10:00,15.46,15.48,15.45,15.47,153854.0,11.7877,11.803,11.7801,11.7953,153854.0
2017-02-08 10:15:00,15.47,15.48,15.46,15.48,102903.0,11.7953,11.803,11.7877,11.803,102903.0
2017-02-08 10:20:00,15.47,15.48,15.46,15.47,110767.0,11.7953,11.803,11.7877,11.7953,110767.0
2017-02-08 10:25:00,15.47,15.48,15.46,15.48,143291.0,11.7953,11.803,11.7877,11.803,143291.0
2017-02-08 10:30:00,15.48,15.51,15.47,15.5,224576.0,11.803,11.8258,11.7953,11.8182,224576.0
2017-02-08 10:35:00,15.5,15.5,15.48,15.48,69011.0,11.8182,11.8182,11.803,11.803,69011.0
2017-02-08 10:40:00,15.49,15.53,15.47,15.53,190199.0,11.8106,11.8411,11.7953,11.8411,190199.0
2017-02-08 10:45:00,15.53,15.54,15.51,15.52,133404.0,11.8411,11.8487,11.8258,11.8335,133404.0
2017-02-08 10:50:00,15.52,15.52,15.48,15.49,62573.0,11.8335,11.8335,11.803,11.8106,62573.0
2017-02-08 10:55:00,15.49,15.52,15.48,15.52,71286.0,11.8106,11.8335,11.803,11.8335,71286.0
2017-02-08 11:00:00,15.52,15.55,15.52,15.54,166993.0,11.8335,11.8563,11.8335,11.8487,166993.0
2017-02-08 11:05:00,15.53,15.54,15.51,15.52,104894.0,11.8411,11.8487,11.8258,11.8335,104894.0
2017-02-08 11:10:00,15.52,15.55,15.51,15.54,92100.0,11.8335,11.8563,11.8258,11.8487,92100.0
2017-02-08 11:15:00,15.53,15.54,15.53,15.54,31903.0,11.8411,11.8487,11.8411,11.8487,31903.0
2017-02-08 11:20:00,15.54,15.57,15.53,15.54,272045.0,11.8487,11.8716,11.8411,11.8487,272045.0
2017-02-08 11:25:00,15.54,15.55,15.53,15.54,92232.0,11.8487,11.8563,11.8411,11.8487,92232.0
2017-02-08 11:30:00,15.54,15.55,15.52,15.53,134778.0,11.8487,11.8563,11.8335,11.8411,134778.0
2017-02-08 11:35:00,15.52,15.53,15.47,15.48,150187.0,11.8335,11.8411,11.7953,11.803,150187.0
2017-02-08 11:40:00,15.48,15.48,15.45,15.45,72345.0,11.803,11.803,11.7801,11.7801,72345.0
2017-02-08 11:45:00,15.45,15.55,15.45,15.55,349226.0,11.7801,11.8563,11.7801,11.8563,349226.0
2017-02-08 11:50:00,15.55,15.58,15.55,15.58,152270.0,11.8563,11.8792,11.8563,11.8792,152270.0
2017-02-08 11:55:00,15.57,15.58,15.53,15.54,242707.0,11.8716,11.8792,11.8411,11.8487,242707.0
2017-02-08 12:00:00,15.53,15.58,15.53,15.58,162251.0,11.8411,11.8792,11.8411,11.8792,162251.0
2017-02-08 12:05:00,15.58,15.58,15.57,15.58,26507.0,11.8792,11.8792,11.8716,11.8792,26507.0
2017-02-08 12:10:00,15.58,15.58,15.56,15.58,108980.0,11.8792,11.8792,11.864,11.8792,108980.0
2017-02-08 12:15:00,15.58,15.58,15.57,15.58,56232.0,11.8792,11.8792,11.8716,11.8792,56232.0
2017-02-08 12:20:00,15.58,15.58,15.57,15.58,71173.0,11.8792,11.8792,11.8716,11.8792,71173.0
2017-02-08 12:25:00,15.57,15.58,15.57,15.58,36142.0,11.8716,11.8792,11.8716,11.8792,36142.0
2017-02-08 12:30:00,15.58,15.61,15.57,15.6,138917.0,11.8792,11.9021,11.8716,11.8945,138917.0
2017-02-08 12:35:00,15.61,15.61,15.56,15.57,337350.0,11.9021,11.9021,11.864,11.8716,337350.0
2017-02-08 12:40:00,15.57,15.57,15.54,15.56,101517.0,11.8716,11.8716,11.8487,11.864,101517.0
2017-02-08 12:45:00,15.56,15.58,15.55,15.58,76299.0,11.864,11.8792,11.8563,11.8792,76299.0
2017-02-08 12:50:00,15.58,15.59,15.57,15.59,149077.0,11.8792,11.8868,11.8716,11.8868,149077.0
2017-02-08 12:55:00,15.59,15.59,15.56,15.56,160858.0,11.8868,11.8868,11.864,11.864,160858.0
2017-02-08 13:00:00,15.56,15.58,15.56,15.57,56977.0,11.864,11.8792,11.864,11.8716,56977.0
2017-02-08 13:05:00,15.58,15.6,15.57,15.6,134882.0,11.8792,11.8945,11.8716,11.8945,134882.0
2017-02-08 13:10:00,15.59,15.6,15.59,15.6,23213.0,11.8868,11.8945,11.8868,11.8945,23213.0
2017-02-08 13:15:00,15.59,15.61,15.59,15.61,65856.0,11.8868,11.9021,11.8868,11.9021,65856.0
2017-02-08 13:20:00,15.61,15.61,15.59,15.6,114374.0,11.9021,11.9021,11.8868,11.8945,114374.0
2017-02-08 13:25:00,15.61,15.63,15.6,15.63,140906.0,11.9021,11.9173,11.8945,11.9173,140906.0
2017-02-08 13:30:00,15.63,15.63,15.62,15.63,47384.0,11.9173,11.9173,11.9097,11.9173,47384.0
2017-02-08 13:35:00,15.63,15.63,15.62,15.62,41324.0,11.9173,11.9173,11.9097,11.9097,41324.0
2017-02-08 13:40:00,15.63,15.63,15.58,15.61,241553.0,11.9173,11.9173,11.8792,11.9021,241553.0
2017-02-08 13:45:00,15.61,15.63,15.59,15.63,143284.0,11.9021,11.9173,11.8868,11.9173,143284.0
2017-02-08 13:50:00,15.63,15.63,15.62,15.63,46458.0,11.9173,11.9173,11.9097,11.9173,46458.0
2017-02-08 13:55:00,15.63,15.63,15.61,15.62,495002.0,11.9173,11.9173,11.9021,11.9097,495002.0
2017-02-08 14:00:00,15.63,15.64,15.62,15.63,112806.0,11.9173,11.925,11.9097,11.9173,112806.0
2017-02-08 14:05:00,15.64,15.64,15.62,15.62,220734.0,11.925,11.925,11.9097,11.9097,220734.0
2017-02-08 14:10:00,15.62,15.63,15.62,15.62,57225.0,11.9097,11.9173,11.9097,11.9097,57225.0
2017-02-08 14:15:00,15.62,15.63,15.6,15.6,109539.0,11.9097,11.9173,11.8945,11.8945,109539.0
2017-02-08 14:20:00,15.6,15.6,15.59,15.59,85093.0,11.8945,11.8945,11.8868,11.8868,85093.0
2017-02-08 14:25:00,15.59,15.6,15.55,15.55,112648.0,11.8868,11.8945,11.8563,11.8563,112648.0
2017-02-08 14:30:00,15.56,15.56,15.55,15.55,48916.0,11.864,11.864,11.8563,11.8563,48916.0
2017-02-08 14:35:00,15.55,15.56,15.54,15.54,87550.0,11.8563,11.864,11.8487,11.8487,87550.0
2017-02-08 14:40:00,15.54,15.55,15.52,15.52,179782.0,11.8487,11.8563,11.8335,11.8335,179782.0
2017-02-08 14:45:00,15.52,15.53,15.51,15.53,227735.0,11.8335,11.8411,11.8258,11.8411,227735.0
2017-02-08 14:50:00,15.53,15.55,15.52,15.55,114859.0,11.8411,11.8563,11.8335,11.8563,114859.0
2017-02-08 14:55:00,15.55,15.55,15.54,15.54,56666.0,11.8563,11.8563,11.8487,11.8487,56666.0
2017-02-08 15:00:00,15.54,15.56,15.53,15.56,167718.0,11.8487,11.864,11.8411,11.864,167718.0
2017-02-08 15:05:00,15.55,15.56,15.55,15.56,38401.0,11.8563,11.864,11.8563,11.864,38401.0
2017-02-08 15:10:00,15.56,15.56,15.55,15.56,38974.0,11.864,11.864,11.8563,11.864,38974.0
2017-02-08 15:15:00,15.56,15.56,15.55,15.55,45776.0,11.864,11.864,11.8563,11.8563,45776.0
2017-02-08 15:20:00,15.55,15.56,15.5,15.51,366213.0,11.8563,11.864,11.8182,11.8258,366213.0
2017-02-08 15:25:00,15.51,15.56,15.51,15.56,205552.0,11.8258,11.864,11.8258,11.864,205552.0
2017-02-08 15:30:00,15.56,15.56,15.55,15.56,58513.0,11.864,11.864,11.8563,11.864,58513.0
2017-02-08 15:35:00,15.56,15.56,15.55,15.56,97853.0,11.864,11.864,11.8563,11.864,97853.0
2017-02-08 15:40:00,15.55,15.56,15.53,15.54,325866.0,11.8563,11.864,11.8411,11.8487,325866.0
2017-02-08 15:45:00,15.54,15.55,15.54,15.55,237849.0,11.8487,11.8563,11.8487,11.8563,237849.0
2017-02-08 15:50:00,15.54,15.55,15.54,15.54,338086.0,11.8487,11.8563,11.8487,11.8487,338086.0
2017-02-08 15:55:00,15.54,15.55,15.51,15.52,700073.0,11.8487,11.8563,11.8258,11.8335,700073.0
2017-02-09 09:30:00,15.51,15.57,15.45,15.46,242956.0,11.8258,11.8716,11.7801,11.7877,242956.0
2017-02-09 09:35:00,15.47,15.51,15.46,15.49,72382.0,11.7953,11.8258,11.7877,11.8106,72382.0
2017-02-09 09:40:00,15.49,15.54,15.48,15.5,116175.0,11.8106,11.8487,11.803,11.8182,116175.0
2017-02-09 09:45:00,15.5,15.53,15.5,15.51,78297.0,11.8182,11.8411,11.8182,11.8258,78297.0
2017-02-09 09:50:00,15.51,15.54,15.48,15.54,83933.0,11.8258,11.8487,11.803,11.8487,83933.0
2017-02-09 09:55:00,15.54,15.59,15.53,15.59,74315.0,11.8487,11.8868,11.8411,11.8868,74315.0
2017-02-09 10:00:00,15.59,15.64,15.58,15.61,66940.0,11.8868,11.925,11.8792,11.9021,66940.0
2017-02-09 10:05:00,15.61,15.62,15.59,15.61,59373.0,11.9021,11.9097,11.8868,11.9021,59373.0
2017-02-09 10:10:00,15.62,15.63,15.59,15.6,50053.0,11.9097,11.9173,11.8868,11.8945,50053.0
2017-02-09 10:15:00,15.6,15.63,15.59,15.62,94547.0,11.8945,11.9173,11.8868,11.9097,94547.0
2017-02-09 10:20:00,15.62,15.65,15.61,15.63,127677.0,11.9097,11.9326,11.9021,11.9173,127677.0
2017-02-09 10:25:00,15.63,15.66,15.62,15.66,65348.0,11.9173,11.9402,11.9097,11.9402,65348.0
2017-02-09 10:30:00,15.67,15.67,15.63,15.63,61007.0,11.9478,11.9478,11.9173,11.9173,61007.0
2017-02-09 10:35:00,15.63,15.64,15.61,15.62,50496.0,11.9173,11.925,11.9021,11.9097,50496.0
2017-02-09 10:40:00,15.62,15.64,15.6,15.64,83631.0,11.9097,11.925,11.8945,11.925,83631.0
2017-02-09 10:45:00,15.63,15.64,15.62,15.63,71503.0,11.9173,11.925,11.9097,11.9173,71503.0
2017-02-09 10:50:00,15.63,15.65,15.62,15.65,75760.0,11.9173,11.9326,11.9097,11.9326,75760.0
2017-02-09 10:55:00,15.65,15.68,15.64,15.66,76178.0,11.9326,11.9555,11.925,11.9402,76178.0
2017-02-09 11:00:00,15.67,15.68,15.65,15.67,41820.0,11.9478,11.9555,11.9326,11.9478,41820.0
2017-02-09 11:05:00,15.66,15.67,15.64,15.66,59605.0,11.9402,11.9478,11.925,11.9402,59605.0
2017-02-09 11:10:00,15.66,15.67,15.65,15.66,53167.0,11.9402,11.9478,11.9326,11.9402,53167.0
2017-02-09 11:15:00,15.66,15.7,15.66,15.68,56901.0,11.9402,11.9707,11.9402,11.9555,56901.0
2017-02-09 11:20:00,15.69,15.71,15.68,15.7,78918.0,11.9631,11.9783,11.9555,11.9707,78918.0
2017-02-09 11:25:00,15.7,15.74,15.69,15.72,94101.0,11.9707,12.0012,11.9631,11.986,94101.0
2017-02-09 11:30:00,15.72,15.74,15.71,15.74,107155.0,11.986,12.0012,11.9783,12.0012,107155.0
2017-02-09 11:35:00,15.74,15.75,15.73,15.74,25064.0,12.0012,12.0088,11.9936,12.0012,25064.0
2017-02-09 11:40:00,15.75,15.77,15.74,15.77,181111.0,12.0088,12.0241,12.0012,12.0241,181111.0
2017-02-09 11:45:00,15.77,15.77,15.75,15.76,175695.0,12.0241,12.0241,12.0088,12.0165,175695.0
2017-02-09 11:50:00,15.76,15.77,15.75,15.76,70466.0,12.0165,12.0241,12.0088,12.0165,70466.0
2017-02-09 11:55:00,15.76,15.76,15.74,15.75,59368.0,12.0165,12.0165,12.0012,12.0088,59368.0
2017-02-09 12:00:00,15.75,15.75,15.73,15.73,34925.0,12.0088,12.0088,11.9936,11.9936,34925.0
2017-02-09 12:05:00,15.74,15.74,15.72,15.73,65180.0,12.0012,12.0012,11.986,11.9936,65180.0
2017-02-09 12:10:00,15.73,15.76,15.72,15.76,69119.0,11.9936,12.0165,11.986,12.0165,69119.0
2017-02-09 12:15:00,15.76,15.76,15.74,15.74,52612.0,12.0165,12.0165,12.0012,12.0012,52612.0
2017-02-09 12:20:00,15.75,15.75,15.73,15.74,52723.0,12.0088,12.0088,11.9936,12.0012,52723.0
2017-02-09 12:25:00,15.74,15.74,15.72,15.74,63960.0,12.0012,12.0012,11.986,12.0012,63960.0
2017-02-09 12:30:00,15.74,15.75,15.73,15.75,69561.0,12.0012,12.0088,11.9936,12.0088,69561.0
2017-02-09 12:35:00,15.74,15.75,15.74,15.74,18370.0,12.0012,12.0088,12.0012,12.0012,18370.0
2017-02-09 12:40:00,15.74,15.76,15.72,15.73,72545.0,12.0012,12.0165,11.986,11.9936,72545.0
2017-02-09 12:45:00,15.73,15.73,15.68,15.68,85248.0,11.9936,11.9936,11.9555,11.9555,85248.0
2017-02-09 12:50:00,15.68,15.7,15.67,15.69,57643.0,11.9555,11.9707,11.9478,11.9631,57643.0
2017-02-09 12:55:00,15.7,15.7,15.67,15.68,57942.0,11.9707,11.9707,11.9478,11.9555,57942.0
2017-02-09 13:00:00,15.68,15.68,15.67,15.68,37716.0,11.9555,11.9555,11.9478,11.9555,37716.0
2017-02-09 13:05:00,15.67,15.68,15.67,15.68,47385.0,11.9478,11.9555,11.9478,11.9555,47385.0
2017-02-09 13:10:00,15.67,15.69,15.67,15.69,47478.0,11.9478,11.9631,11.9478,11.9631,47478.0
2017-02-09 13:15:00,15.69,15.69,15.68,15.68,26754.0,11.9631,11.9631,11.9555,11.9555,26754.0
2017-02-09 13:20:00,15.68,15.69,15.66,15.67,81779.0,11.9555,11.9631,11.9402,11.9478,81779.0
2017-02-09 13:25:00,15.66,15.67,15.66,15.66,22487.0,11.9402,11.9478,11.9402,11.9402,22487.0
2017-02-09 13:30:00,15.66,15.67,15.66,15.67,20129.0,11.9402,11.9478,11.9402,11.9478,20129.0
2017-02-09 13:35:00,15.66,15.67,15.66,15.66,23461.0,11.9402,11.9478,11.9402,11.9402,23461.0
2017-02-09 13:40:00,15.66,15.66,15.64,15.64,87163.0,11.9402,11.9402,11.925,11.925,87163.0
2017-02-09 13:45:00,15.64,15.65,15.64,15.65,9314.0,11.925,11.9326,11.925,11.9326,9314.0
2017-02-09 13:50:00,15.64,15.65,15.64,15.64,22560.0,11.925,11.9326,11.925,11.925,22560.0
2017-02-09 13:55:00,15.64,15.66,15.62,15.63,155188.0,11.925,11.9402,11.9097,11.9173,155188.0
2017-02-09 14:00:00,15.62,15.64,15.62,15.63,38312.0,11.9097,11.925,11.9097,11.9173,38312.0
2017-02-09 14:05:00,15.63,15.64,15.62,15.62,40199.0,11.9173,11.925,11.9097,11.9097,40199.0
2017-02-09 14:10:00,15.62,15.64,15.62,15.62,48803.0,11.9097,11.925,11.9097,11.9097,48803.0
2017-02-09 14:15:00,15.62,15.63,15.62,15.62,17066.0,11.9097,11.9173,11.9097,11.9097,17066.0
2017-02-09 14:20:00,15.63,15.63,15.62,15.62,13628.0,11.9173,11.9173,11.9097,11.9097,13628.0
2017-02-09 14:25:00,15.62,15.63,15.62,15.63,15212.0,11.9097,11.9173,11.9097,11.9173,15212.0
2017-02-09 14:30:00,15.63,15.64,15.62,15.64,52720.0,11.9173,11.925,11.9097,11.925,52720.0
2017-02-09 14:35:00,15.64,15.67,15.63,15.67,50576.0,11.925,11.9478,11.9173,11.9478,50576.0
2017-02-09 14:40:00,15.67,15.67,15.65,15.66,63368.0,11.9478,11.9478,11.9326,11.9402,63368.0
2017-02-09 14:45:00,15.66,15.67,15.65,15.67,53197.0,11.9402,11.9478,11.9326,11.9478,53197.0
2017-02-09 14:50:00,15.67,15.67,15.66,15.67,17272.0,11.9478,11.9478,11.9402,11.9478,17272.0
2017-02-09 14:55:00,15.67,15.67,15.66,15.67,22165.0,11.9478,11.9478,11.9402,11.9478,22165.0
2017-02-09 15:00:00,15.66,15.68,15.66,15.68,57035.0,11.9402,11.9555,11.9402,11.9555,57035.0
2017-02-09 15:05:00,15.68,15.69,15.66,15.68,69128.0,11.9555,11.9631,11.9402,11.9555,69128.0
2017-02-09 15:10:00,15.68,15.69,15.67,15.67,37338.0,11.9555,11.9631,11.9478,11.9478,37338.0
2017-02-09 15:15:00,15.67,15.69,15.67,15.69,69962.0,11.9478,11.9631,11.9478,11.9631,69962.0
2017-02-09 15:20:00,15.69,15.69,15.68,15.69,19504.0,11.9631,11.9631,11.9555,11.9631,19504.0
2017-02-09 15:25:00,15.69,15.7,15.68,15.69,93924.0,11.9631,11.9707,11.9555,11.9631,93924.0
2017-02-09 15:30:00,15.69,15.7,15.67,15.67,63482.0,11.9631,11.9707,11.9478,11.9478,63482.0
2017-02-09 15:35:00,15.67,15.69,15.67,15.67,125699.0,11.9478,11.9631,11.9478,11.9478,125699.0
2017-02-09 15:40:00,15.68,15.68,15.66,15.68,138944.0,11.9555,11.9555,11.9402,11.9555,138944.0
2017-02-09 15:45:00,15.68,15.68,15.67,15.67,97781.0,11.9555,11.9555,11.9478,11.9478,97781.0
2017-02-09 15:50:00,15.67,15.68,15.67,15.68,104986.0,11.9478,11.9555,11.9478,11.9555,104986.0
2017-02-09 15:55:00,15.68,15.68,15.64,15.65,605390.0,11.9555,11.9555,11.925,11.9326,605390.0
2017-02-10 09:30:00,15.65,15.73,15.63,15.71,166315.0,11.9326,11.9936,11.9173,11.9783,166315.0
2017-02-10 09:35:00,15.71,15.71,15.64,15.65,186828.0,11.9783,11.9783,11.925,11.9326,186828.0
2017-02-10 09:40:00,15.65,15.67,15.62,15.67,75071.0,11.9326,11.9478,11.9097,11.9478,75071.0
2017-02-10 09:45:00,15.67,15.67,15.63,15.64,66195.0,11.9478,11.9478,11.9173,11.925,66195.0
2017-02-10 09:50:00,15.64,15.65,15.62,15.63,63064.0,11.925,11.9326,11.9097,11.9173,63064.0
2017-02-10 09:55:00,15.62,15.63,15.59,15.59,79499.0,11.9097,11.9173,11.8868,11.8868,79499.0
2017-02-10 10:00:00,15.59,15.59,15.55,15.56,54018.0,11.8868,11.8868,11.8563,11.864,54018.0
2017-02-10 10:05:00,15.56,15.57,15.55,15.56,149690.0,11.864,11.8716,11.8563,11.864,149690.0
2017-02-10 10:10:00,15.55,15.59,15.55,15.58,47912.0,11.8563,11.8868,11.8563,11.8792,47912.0
2017-02-10 10:15:00,15.59,15.62,15.58,15.59,105200.0,11.8868,11.9097,11.8792,11.8868,105200.0
2017-02-10 10:20:00,15.59,15.63,15.59,15.61,78421.0,11.8868,11.9173,11.8868,11.9021,78421.0
2017-02-10 10:25:00,15.61,15.62,15.6,15.62,33739.0,11.9021,11.9097,11.8945,11.9097,33739.0
2017-02-10 10:30:00,15.61,15.66,15.61,15.66,84548.0,11.9021,11.9402,11.9021,11.9402,84548.0
2017-02-10 10:35:00,15.66,15.67,15.63,15.66,74900.0,11.9402,11.9478,11.9173,11.9402,74900.0
2017-02-10 10:40:00,15.66,15.67,15.62,15.64,83865.0,11.9402,11.9478,11.9097,11.925,83865.0
2017-02-10 10:45:00,15.64,15.65,15.62,15.64,149799.0,11.925,11.9326,11.9097,11.925,149799.0
2017-02-10 10:50:00,15.64,15.64,15.62,15.62,543250.0,11.925,11.925,11.9097,11.9097,543250.0
2017-02-10 10:55:00,15.63,15.63,15.6,15.6,84326.0,11.9173,11.9173,11.8945,11.8945,84326.0
2017-02-10 11:00:00,15.61,15.64,15.6,15.61,93476.0,11.9021,11.925,11.8945,11.9021,93476.0
2017-02-10 11:05:00,15.6,15.63,15.6,15.61,42102.0,11.8945,11.9173,11.8945,11.9021,42102.0
2017-02-10 11:10:00,15.61,15.65,15.61,15.65,84433.0,11.9021,11.9326,11.9021,11.9326,84433.0
2017-02-10 11:15:00,15.65,15.66,15.64,15.66,58644.0,11.9326,11.9402,11.925,11.9402,58644.0
2017-02-10 11:20:00,15.66,15.68,15.65,15.68,122541.0,11.9402,11.9555,11.9326,11.9555,122541.0
2017-02-10 11:25:00,15.68,15.68,15.64,15.65,60656.0,11.9555,11.9555,11.925,11.9326,60656.0
2017-02-10 11:30:00,15.65,15.67,15.64,15.64,49069.0,11.9326,11.9478,11.925,11.925,49069.0
2017-02-10 11:35:00,15.64,15.66,15.63,15.64,42984.0,11.925,11.9402,11.9173,11.925,42984.0
2017-02-10 11:40:00,15.64,15.67,15.63,15.67,45691.0,11.925,11.9478,11.9173,11.9478,45691.0
2017-02-10 11:45:00,15.67,15.67,15.66,15.67,30258.0,11.9478,11.9478,11.9402,11.9478,30258.0
2017-02-10 11:50:00,15.67,15.69,15.66,15.69,83477.0,11.9478,11.9631,11.9402,11.9631,83477.0
2017-02-10 11:55:00,15.68,15.69,15.66,15.66,52352.0,11.9555,11.9631,11.9402,11.9402,52352.0
2017-02-10 12:00:00,15.67,15.68,15.65,15.68,63214.0,11.9478,11.9555,11.9326,11.9555,63214.0
2017-02-10 12:05:00,15.68,15.7,15.67,15.7,35672.0,11.9555,11.9707,11.9478,11.9707,35672.0
2017-02-10 12:10:00,15.7,15.71,15.68,15.71,44041.0,11.9707,11.9783,11.9555,11.9783,44041.0
2017-02-10 12:15:00,15.71,15.71,15.68,15.68,60892.0,11.9783,11.9783,11.9555,11.9555,60892.0
2017-02-10 12:20:00,15.69,15.69,15.67,15.69,48206.0,11.9631,11.9631,11.9478,11.9631,48206.0
2017-02-10 12:25:00,15.69,15.71,15.68,15.7,65756.0,11.9631,11.9783,11.9555,11.9707,65756.0
2017-02-10 12:30:00,15.69,15.72,15.68,15.72,39349.0,11.9631,11.986,11.9555,11.986,39349.0
2017-02-10 12:35:00,15.72,15.72,15.71,15.72,7950.0,11.986,11.986,11.9783,11.986,7950.0
2017-02-10 12:40:00,15.72,15.72,15.69,15.7,80732.0,11.986,11.986,11.9631,11.9707,80732.0
2017-02-10 12:45:00,15.7,15.73,15.7,15.71,62479.0,11.9707,11.9936,11.9707,11.9783,62479.0
2017-02-10 12:50:00,15.72,15.72,15.69,15.69,15043.0,11.986,11.986,11.9631,11.9631,15043.0
2017-02-10 12:55:00,15.69,15.71,15.69,15.71,30633.0,11.9631,11.9783,11.9631,11.9783,30633.0
2017-02-10 13:00:00,15.7,15.71,15.69,15.7,24988.0,11.9707,11.9783,11.9631,11.9707,24988.0
2017-02-10 13:05:00,15.69,15.71,15.69,15.71,46806.0,11.9631,11.9783,11.9631,11.9783,46806.0
2017-02-10 13:10:00,15.71,15.71,15.7,15.7,17941.0,11.9783,11.9783,11.9707,11.9707,17941.0
2017-02-10 13:15:00,15.71,15.71,15.7,15.71,22034.0,11.9783,11.9783,11.9707,11.9783,22034.0
2017-02-10 13:20:00,15.71,15.73,15.7,15.73,35644.0,11.9783,11.9936,11.9707,11.9936,35644.0
2017-02-10 13:25:00,15.73,15.73,15.7,15.71,82319.0,11.9936,11.9936,11.9707,11.9783,82319.0
2017-02-10 13:30:00,15.72,15.72,15.7,15.72,31970.0,11.986,11.986,11.9707,11.986,31970.0
2017-02-10 13:35:00,15.72,15.73,15.71,15.73,28684.0,11.986,11.9936,11.9783,11.9936,28684.0
2017-02-10 13:40:00,15.73,15.74,15.71,15.72,100136.0,11.9936,12.0012,11.9783,11.986,100136.0
2017-02-10 13:45:00,15.72,15.74,15.71,15.73,85359.0,11.986,12.0012,11.9783,11.9936,85359.0
2017-02-10 13:50:00,15.73,15.73,15.7,15.71,29827.0,11.9936,11.9936,11.9707,11.9783,29827.0
2017-02-10 13:55:00,15.71,15.71,15.69,15.69,40261.0,11.9783,11.9783,11.9631,11.9631,40261.0
2017-02-10 14:00:00,15.69,15.7,15.68,15.68,14324.0,11.9631,11.9707,11.9555,11.9555,14324.0
2017-02-10 14:05:00,15.69,15.71,15.67,15.7,248468.0,11.9631,11.9783,11.9478,11.9707,248468.0
2017-02-10 14:10:00,15.7,15.71,15.69,15.71,126230.0,11.9707,11.9783,11.9631,11.9783,126230.0
2017-02-10 14:15:00,15.71,15.73,15.7,15.73,49370.0,11.9783,11.9936,11.9707,11.9936,49370.0
2017-02-10 14:20:00,15.73,15.73,15.72,15.73,19325.0,11.9936,11.9936,11.986,11.9936,19325.0
2017-02-10 14:25:00,15.73,15.73,15.72,15.73,42183.0,11.9936,11.9936,11.986,11.9936,42183.0
2017-02-10 14:30:00,15.72,15.73,15.72,15.72,53063.0,11.986,11.9936,11.986,11.986,53063.0
2017-02-10 14:35:00,15.73,15.73,15.7,15.71,72060.0,11.9936,11.9936,11.9707,11.9783,72060.0
2017-02-10 14:40:00,15.71,15.71,15.68,15.7,80036.0,11.9783,11.9783,11.9555,11.9707,80036.0
2017-02-10 14:45:00,15.7,15.72,15.69,15.69,98551.0,11.9707,11.986,11.9631,11.9631,98551.0
2017-02-10 14:50:00,15.7,15.7,15.68,15.69,29908.0,11.9707,11.9707,11.9555,11.9631,29908.0
2017-02-10 14:55:00,15.69,15.69,15.68,15.69,21997.0,11.9631,11.9631,11.9555,11.9631,21997.0
2017-02-10 15:00:00,15.69,15.69,15.68,15.68,50118.0,11.9631,11.9631,11.9555,11.9555,50118.0
2017-02-10 15:05:00,15.69,15.69,15.67,15.68,51501.0,11.9631,11.9631,11.9478,11.9555,51501.0
2017-02-10 15:10:00,15.68,15.69,15.67,15.68,44763.0,11.9555,11.9631,11.9478,11.9555,44763.0
2017-02-10 15:15:00,15.68,15.71,15.68,15.7,204536.0,11.9555,11.9783,11.9555,11.9707,204536.0
2017-02-10 15:20:00,15.7,15.7,15.69,15.7,45533.0,11.9707,11.9707,11.9631,11.9707,45533.0
2017-02-10 15:25:00,15.69,15.7,15.69,15.7,35080.0,11.9631,11.9707,11.9631,11.9707,35080.0
2017-02-10 15:30:00,15.7,15.73,15.69,15.73,189245.0,11.9707,11.9936,11.9631,11.9936,189245.0
2017-02-10 15:35:00,15.73,15.74,15.71,15.73,131257.0,11.9936,12.0012,11.9783,11.9936,131257.0
2017-02-10 15:40:00,15.74,15.74,15.73,15.74,78931.0,12.0012,12.0012,11.9936,12.0012,78931.0
2017-02-10 15:45:00,15.73,15.74,15.71,15.72,288963.0,11.9936,12.0012,11.9783,11.986,288963.0
2017-02-10 15:50:00,15.72,15.72,15.7,15.71,189231.0,11.986,11.986,11.9707,11.9783,189231.0
2017-02-10 15:55:00,15.7,15.74,15.7,15.73,690379.0,11.9707,12.0012,11.9707,11.9936,690379.0
2017-02-13 09:30:00,15.75,15.8,15.73,15.78,192040.0,12.0088,12.047,11.9936,12.0317,192040.0
2017-02-13 09:35:00,15.79,15.8,15.76,15.78,93000.0,12.0393,12.047,12.0165,12.0317,93000.0
2017-02-13 09:40:00,15.77,15.8,15.77,15.78,46826.0,12.0241,12.047,12.0241,12.0317,46826.0
2017-02-13 09:45:00,15.78,15.79,15.74,15.75,74761.0,12.0317,12.0393,12.0012,12.0088,74761.0
2017-02-13 09:50:00,15.74,15.75,15.7,15.72,87025.0,12.0012,12.0088,11.9707,11.986,87025.0
2017-02-13 09:55:00,15.72,15.76,15.71,15.76,162942.0,11.986,12.0165,11.9783,12.0165,162942.0
2017-02-13 10:00:00,15.76,15.77,15.73,15.77,39883.0,12.0165,12.0241,11.9936,12.0241,39883.0
2017-02-13 10:05:00,15.77,15.8,15.76,15.8,69726.0,12.0241,12.047,12.0165,12.047,69726.0
2017-02-13 10:10:00,15.8,15.8,15.78,15.8,28952.0,12.047,12.047,12.0317,12.047,28952.0
2017-02-13 10:15:00,15.79,15.8,15.77,15.78,32512.0,12.0393,12.047,12.0241,12.0317,32512.0
2017-02-13 10:20:00,15.78,15.78,15.76,15.78,33034.0,12.0317,12.0317,12.0165,12.0317,33034.0
2017-02-13 10:25:00,15.78,15.81,15.77,15.79,353279.0,12.0317,12.0546,12.0241,12.0393,353279.0
2017-02-13 10:30:00,15.81,15.83,15.79,15.81,57729.0,12.0546,12.0698,12.0393,12.0546,57729.0
2017-02-13 10:35:00,15.81,15.82,15.79,15.81,46336.0,12.0546,12.0622,12.0393,12.0546,46336.0
2017-02-13 10:40:00,15.81,15.83,15.8,15.83,28544.0,12.0546,12.0698,12.047,12.0698,28544.0
2017-02-13 10:45:00,15.83,15.86,15.82,15.86,299001.0,12.0698,12.0927,12.0622,12.0927,299001.0
2017-02-13 10:50:00,15.86,15.86,15.83,15.84,86216.0,12.0927,12.0927,12.0698,12.0775,86216.0
2017-02-13 10:55:00,15.84,15.85,15.83,15.84,74467.0,12.0775,12.0851,12.0698,12.0775,74467.0
2017-02-13 11:00:00,15.84,15.85,15.82,15.84,71486.0,12.0775,12.0851,12.0622,12.0775,71486.0
2017-02-13 11:05:00,15.84,15.84,15.83,15.84,19380.0,12.0775,12.0775,12.0698,12.0775,19380.0
2017-02-13 11:10:00,15.84,15.84,15.83,15.83,25044.0,12.0775,12.0775,12.0698,12.0698,25044.0
2017-02-13 11:15:00,15.84,15.84,15.8,15.81,79616.0,12.0775,12.0775,12.047,12.0546,79616.0
2017-02-13 11:20:00,15.81,15.85,15.8,15.85,73719.0,12.0546,12.0851,12.047,12.0851,73719.0
2017-02-13 11:25:00,15.84,15.86,15.84,15.86,40750.0,12.0775,12.0927,12.0775,12.0927,40750.0
2017-02-13 11:30:00,15.86,15.88,15.84,15.88,166489.0,12.0927,12.108,12.0775,12.108,166489.0
2017-02-13 11:35:00,15.87,15.9,15.87,15.89,220754.0,12.1003,12.1232,12.1003,12.1156,220754.0
2017-02-13 11:40:00,15.89,15.9,15.88,15.9,63902.0,12.1156,12.1232,12.108,12.1232,63902.0
2017-02-13 11:45:00,15.9,15.92,15.89,15.92,117438.0,12.1232,12.1385,12.1156,12.1385,117438.0
2017-02-13 11:50:00,15.91,15.92,15.91,15.92,46164.0,12.1308,12.1385,12.1308,12.1385,46164.0
2017-02-13 11:55:00,15.92,15.93,15.91,15.93,105240.0,12.1385,12.1461,12.1308,12.1461,105240.0
2017-02-13 12:00:00,15.93,15.93,15.92,15.93,56812.0,12.1461,12.1461,12.1385,12.1461,56812.0
2017-02-13 12:05:00,15.93,15.93,15.92,15.93,41887.0,12.1461,12.1461,12.1385,12.1461,41887.0
2017-02-13 12:10:00,15.93,15.94,15.92,15.94,103154.0,12.1461,12.1537,12.1385,12.1537,103154.0
2017-02-13 12:15:00,15.94,15.95,15.92,15.95,130509.0,12.1537,12.1613,12.1385,12.1613,130509.0
2017-02-13 12:20:00,15.95,15.95,15.94,15.95,20322.0,12.1613,12.1613,12.1537,12.1613,20322.0
2017-02-13 12:25:00,15.94,15.98,15.94,15.97,244102.0,12.1537,12.1842,12.1537,12.1766,244102.0
2017-02-13 12:30:00,15.97,15.97,15.96,15.97,21957.0,12.1766,12.1766,12.169,12.1766,21957.0
2017-02-13 12:35:00,15.97,15.97,15.95,15.97,92957.0,12.1766,12.1766,12.1613,12.1766,92957.0
2017-02-13 12:40:00,15.97,15.98,15.96,15.98,47088.0,12.1766,12.1842,12.169,12.1842,47088.0
2017-02-13 12:45:00,15.97,15.98,15.97,15.98,24135.0,12.1766,12.1842,12.1766,12.1842,24135.0
2017-02-13 12:50:00,15.98,15.99,15.97,15.99,182505.0,12.1842,12.1918,12.1766,12.1918,182505.0
2017-02-13 12:55:00,15.98,16.0,15.97,15.99,241569.0,12.1842,12.1995,12.1766,12.1918,241569.0
2017-02-13 13:00:00,15.99,15.99,15.98,15.99,19144.0,12.1918,12.1918,12.1842,12.1918,19144.0
2017-02-13 13:05:00,15.99,15.99,15.98,15.99,58925.0,12.1918,12.1918,12.1842,12.1918,58925.0
2017-02-13 13:10:00,15.99,16.0,15.98,16.0,98350.0,12.1918,12.1995,12.1842,12.1995,98350.0
2017-02-13 13:15:00,16.0,16.0,15.99,16.0,70408.0,12.1995,12.1995,12.1918,12.1995,70408.0
2017-02-13 13:20:00,16.0,16.03,15.99,16.02,363297.0,12.1995,12.2223,12.1918,12.2147,363297.0
2017-02-13 13:25:00,16.02,16.09,16.01,16.07,274318.0,12.2147,12.2681,12.2071,12.2528,274318.0
2017-02-13 13:30:00,16.07,16.08,16.06,16.08,157868.0,12.2528,12.2604,12.2452,12.2604,157868.0
2017-02-13 13:35:00,16.08,16.08,16.05,16.05,131269.0,12.2604,12.2604,12.2376,12.2376,131269.0
2017-02-13 13:40:00,16.05,16.06,16.03,16.05,120268.0,12.2376,12.2452,12.2223,12.2376,120268.0
2017-02-13 13:45:00,16.05,16.05,16.01,16.01,294101.0,12.2376,12.2376,12.2071,12.2071,294101.0
2017-02-13 13:50:00,16.0,16.04,15.98,16.04,240479.0,12.1995,12.2299,12.1842,12.2299,240479.0
2017-02-13 13:55:00,16.04,16.07,16.03,16.06,155819.0,12.2299,12.2528,12.2223,12.2452,155819.0
2017-02-13 14:00:00,16.06,16.07,16.05,16.07,109418.0,12.2452,12.2528,12.2376,12.2528,109418.0
2017-02-13 14:05:00,16.07,16.09,16.04,16.09,342586.0,12.2528,12.2681,12.2299,12.2681,342586.0
2017-02-13 14:10:00,16.09,16.1,16.04,16.05,587418.0,12.2681,12.2757,12.2299,12.2376,587418.0
2017-02-13 14:15:00,16.05,16.07,16.01,16.02,1148392.0,12.2376,12.2528,12.2071,12.2147,1148392.0
2017-02-13 14:20:00,16.02,16.03,16.0,16.0,106135.0,12.2147,12.2223,12.1995,12.1995,106135.0
2017-02-13 14:25:00,16.0,16.02,16.0,16.02,143495.0,12.1995,12.2147,12.1995,12.2147,143495.0
2017-02-13 14:30:00,16.02,16.04,16.01,16.04,113191.0,12.2147,12.2299,12.2071,12.2299,113191.0
2017-02-13 14:35:00,16.04,16.05,16.03,16.05,66217.0,12.2299,12.2376,12.2223,12.2376,66217.0
2017-02-13 14:40:00,16.05,16.05,16.04,16.05,33932.0,12.2376,12.2376,12.2299,12.2376,33932.0
2017-02-13 14:45:00,16.04,16.07,16.04,16.06,267315.0,12.2299,12.2528,12.2299,12.2452,267315.0
2017-02-13 14:50:00,16.05,16.08,16.05,16.05,150529.0,12.2376,12.2604,12.2376,12.2376,150529.0
2017-02-13 14:55:00,16.05,16.06,16.02,16.04,135656.0,12.2376,12.2452,12.2147,12.2299,135656.0
2017-02-13 15:00:00,16.04,16.05,16.03,16.05,99955.0,12.2299,12.2376,12.2223,12.2376,99955.0
2017-02-13 15:05:00,16.05,16.06,16.02,16.03,191063.0,12.2376,12.2452,12.2147,12.2223,191063.0
2017-02-13 15:10:00,16.03,16.04,16.02,16.03,571505.0,12.2223,12.2299,12.2147,12.2223,571505.0
2017-02-13 15:15:00,16.03,16.04,16.02,16.04,130137.0,12.2223,12.2299,12.2147,12.2299,130137.0
2017-02-13 15:20:00,16.04,16.04,16.02,16.02,110867.0,12.2299,12.2299,12.2147,12.2147,110867.0
2017-02-13 15:25:00,16.02,16.04,16.0,16.03,707952.0,12.2147,12.2299,12.1995,12.2223,707952.0
2017-02-13 15:30:00,16.02,16.03,16.02,16.03,61852.0,12.2147,12.2223,12.2147,12.2223,61852.0
2017-02-13 15:35:00,16.03,16.04,16.01,16.01,174671.0,12.2223,12.2299,12.2071,12.2071,174671.0
2017-02-13 15:40:00,16.02,16.07,16.01,16.06,541514.0,12.2147,12.2528,12.2071,12.2452,541514.0
2017-02-13 15:45:00,16.07,16.11,16.05,16.1,1495924.0,12.2528,12.2833,12.2376,12.2757,1495924.0
2017-02-13 15:50:00,16.09,16.1,16.05,16.05,233770.0,12.2681,12.2757,12.2376,12.2376,233770.0
2017-02-13 15:55:00,16.05,16.07,16.04,16.04,915847.0,12.2376,12.2528,12.2299,12.2299,915847.0
2017-02-14 09:30:00,15.95,16.41,15.95,16.23,1412570.0,12.1613,12.5121,12.1613,12.3748,1412570.0
2017-02-14 09:35:00,16.24,16.24,16.17,16.19,769719.0,12.3824,12.3824,12.3291,12.3443,769719.0
2017-02-14 09:40:00,16.19,16.21,16.11,16.12,401444.0,12.3443,12.3596,12.2833,12.2909,401444.0
2017-02-14 09:45:00,16.12,16.16,16.1,16.14,181382.0,12.2909,12.3214,12.2757,12.3062,181382.0
2017-02-14 09:50:00,16.15,16.18,16.14,16.16,96222.0,12.3138,12.3367,12.3062,12.3214,96222.0
2017-02-14 09:55:00,16.17,16.17,16.12,16.13,155857.0,12.3291,12.3291,12.2909,12.2986,155857.0
2017-02-14 10:00:00,16.13,16.15,16.09,16.12,362649.0,12.2986,12.3138,12.2681,12.2909,362649.0
2017-02-14 10:05:00,16.11,16.12,16.08,16.11,202295.0,12.2833,12.2909,12.2604,12.2833,202295.0
2017-02-14 10:10:00,16.1,16.14,16.1,16.13,211001.0,12.2757,12.3062,12.2757,12.2986,211001.0
2017-02-14 10:15:00,16.13,16.14,16.11,16.14,165091.0,12.2986,12.3062,12.2833,12.3062,165091.0
2017-02-14 10:20:00,16.13,16.15,16.13,16.15,76806.0,12.2986,12.3138,12.2986,12.3138,76806.0
2017-02-14 10:25:00,16.14,16.16,16.12,16.13,143240.0,12.3062,12.3214,12.2909,12.2986,143240.0
2017-02-14 10:30:00,16.14,16.14,16.13,16.14,49074.0,12.3062,12.3062,12.2986,12.3062,49074.0
2017-02-14 10:35:00,16.14,16.16,16.12,16.16,186955.0,12.3062,12.3214,12.2909,12.3214,186955.0
2017-02-14 10:40:00,16.15,16.17,16.13,16.14,692560.0,12.3138,12.3291,12.2986,12.3062,692560.0
2017-02-14 10:45:00,16.14,16.2,16.14,16.16,587031.0,12.3062,12.3519,12.3062,12.3214,587031.0
2017-02-14 10:50:00,16.16,16.18,16.14,16.14,537063.0,12.3214,12.3367,12.3062,12.3062,537063.0
2017-02-14 10:55:00,16.14,16.16,16.14,16.15,149293.0,12.3062,12.3214,12.3062,12.3138,149293.0
2017-02-14 11:00:00,16.15,16.16,16.09,16.11,500442.0,12.3138,12.3214,12.2681,12.2833,500442.0
2017-02-14 11:05:00,16.11,16.13,16.09,16.11,438361.0,12.2833,12.2986,12.2681,12.2833,438361.0
2017-02-14 11:10:00,16.11,16.13,16.1,16.13,206681.0,12.2833,12.2986,12.2757,12.2986,206681.0
2017-02-14 11:15:00,16.12,16.13,16.11,16.13,147162.0,12.2909,12.2986,12.2833,12.2986,147162.0
2017-02-14 11:20:00,16.13,16.14,16.1,16.11,204346.0,12.2986,12.3062,12.2757,12.2833,204346.0
2017-02-14 11:25:00,16.12,16.13,16.11,16.12,118452.0,12.2909,12.2986,12.2833,12.2909,118452.0
2017-02-14 11:30:00,16.12,16.12,16.09,16.11,167320.0,12.2909,12.2909,12.2681,12.2833,167320.0
2017-02-14 11:35:00,16.11,16.12,16.06,16.07,153962.0,12.2833,12.2909,12.2452,12.2528,153962.0
2017-02-14 11:40:00,16.07,16.08,15.99,16.0,185059.0,12.2528,12.2604,12.1918,12.1995,185059.0
2017-02-14 11:45:00,16.0,16.02,16.0,16.0,93466.0,12.1995,12.2147,12.1995,12.1995,93466.0
2017-02-14 11:50:00,16.0,16.03,16.0,16.01,75528.0,12.1995,12.2223,12.1995,12.2071,75528.0
2017-02-14 11:55:00,16.01,16.07,16.01,16.05,91768.0,12.2071,12.2528,12.2071,12.2376,91768.0
2017-02-14 12:00:00,16.05,16.08,16.05,16.05,131633.0,12.2376,12.2604,12.2376,12.2376,131633.0
2017-02-14 12:05:00,16.05,16.07,16.04,16.04,90229.0,12.2376,12.2528,12.2299,12.2299,90229.0
2017-02-14 12:10:00,16.04,16.05,16.03,16.04,63075.0,12.2299,12.2376,12.2223,12.2299,63075.0
2017-02-14 12:15:00,16.05,16.05,16.02,16.03,35192.0,12.2376,12.2376,12.2147,12.2223,35192.0
2017-02-14 12:20:00,16.03,16.05,16.02,16.03,80133.0,12.2223,12.2376,12.2147,12.2223,80133.0
2017-02-14 12:25:00,16.03,16.04,16.0,16.02,55638.0,12.2223,12.2299,12.1995,12.2147,55638.0
2017-02-14 12:30:00,16.01,16.06,16.01,16.05,59548.0,12.2071,12.2452,12.2071,12.2376,59548.0
2017-02-14 12:35:00,16.06,16.07,16.04,16.05,166958.0,12.2452,12.2528,12.2299,12.2376,166958.0
2017-02-14 12:40:00,16.05,16.06,16.04,16.05,51155.0,12.2376,12.2452,12.2299,12.2376,51155.0
2017-02-14 12:45:00,16.05,16.06,16.02,16.05,145802.0,12.2376,12.2452,12.2147,12.2376,145802.0
2017-02-14 12:50:00,16.05,16.06,16.04,16.05,147005.0,12.2376,12.2452,12.2299,12.2376,147005.0
2017-02-14 12:55:00,16.05,16.06,16.05,16.06,34375.0,12.2376,12.2452,12.2376,12.2452,34375.0
2017-02-14 13:00:00,16.06,16.09,16.05,16.07,179324.0,12.2452,12.2681,12.2376,12.2528,179324.0
2017-02-14 13:05:00,16.07,16.1,16.07,16.1,50445.0,12.2528,12.2757,12.2528,12.2757,50445.0
2017-02-14 13:10:00,16.1,16.11,16.09,16.1,49866.0,12.2757,12.2833,12.2681,12.2757,49866.0
2017-02-14 13:15:00,16.1,16.1,16.09,16.1,40176.0,12.2757,12.2757,12.2681,12.2757,40176.0
2017-02-14 13:20:00,16.1,16.1,16.05,16.07,509543.0,12.2757,12.2757,12.2376,12.2528,509543.0
2017-02-14 13:25:00,16.07,16.08,16.07,16.07,78651.0,12.2528,12.2604,12.2528,12.2528,78651.0
2017-02-14 13:30:00,16.07,16.08,16.03,16.04,111162.0,12.2528,12.2604,12.2223,12.2299,111162.0
2017-02-14 13:35:00,16.05,16.07,16.04,16.06,75949.0,12.2376,12.2528,12.2299,12.2452,75949.0
2017-02-14 13:40:00,16.05,16.06,16.05,16.06,52109.0,12.2376,12.2452,12.2376,12.2452,52109.0
2017-02-14 13:45:00,16.05,16.06,16.04,16.06,63501.0,12.2376,12.2452,12.2299,12.2452,63501.0
2017-02-14 13:50:00,16.06,16.07,16.05,16.06,118349.0,12.2452,12.2528,12.2376,12.2452,118349.0
2017-02-14 13:55:00,16.06,16.1,16.05,16.07,190381.0,12.2452,12.2757,12.2376,12.2528,190381.0
2017-02-14 14:00:00,16.07,16.09,16.06,16.08,75489.0,12.2528,12.2681,12.2452,12.2604,75489.0
2017-02-14 14:05:00,16.08,16.12,16.07,16.08,163078.0,12.2604,12.2909,12.2528,12.2604,163078.0
2017-02-14 14:10:00,16.09,16.12,16.08,16.1,137158.0,12.2681,12.2909,12.2604,12.2757,137158.0
2017-02-14 14:15:00,16.1,16.11,16.09,16.11,86480.0,12.2757,12.2833,12.2681,12.2833,86480.0
2017-02-14 14:20:00,16.11,16.11,16.06,16.07,398976.0,12.2833,12.2833,12.2452,12.2528,398976.0
2017-02-14 14:25:00,16.07,16.08,16.06,16.08,60948.0,12.2528,12.2604,12.2452,12.2604,60948.0
2017-02-14 14:30:00,16.08,16.09,16.07,16.09,61288.0,12.2604,12.2681,12.2528,12.2681,61288.0
2017-02-14 14:35:00,16.09,16.1,16.07,16.07,158467.0,12.2681,12.2757,12.2528,12.2528,158467.0
2017-02-14 14:40:00,16.07,16.08,16.06,16.08,90139.0,12.2528,12.2604,12.2452,12.2604,90139.0
2017-02-14 14:45:00,16.07,16.08,16.07,16.08,40088.0,12.2528,12.2604,12.2528,12.2604,40088.0
2017-02-14 14:50:00,16.07,16.08,16.05,16.05,97451.0,12.2528,12.2604,12.2376,12.2376,97451.0
2017-02-14 14:55:00,16.06,16.07,16.05,16.07,70420.0,12.2452,12.2528,12.2376,12.2528,70420.0
2017-02-14 15:00:00,16.07,16.07,16.04,16.07,99821.0,12.2528,12.2528,12.2299,12.2528,99821.0
2017-02-14 15:05:00,16.07,16.1,16.06,16.08,230507.0,12.2528,12.2757,12.2452,12.2604,230507.0
2017-02-14 15:10:00,16.08,16.08,16.07,16.08,30822.0,12.2604,12.2604,12.2528,12.2604,30822.0
2017-02-14 15:15:00,16.07,16.09,16.07,16.09,85635.0,12.2528,12.2681,12.2528,12.2681,85635.0
2017-02-14 15:20:00,16.09,16.09,16.08,16.08,34093.0,12.2681,12.2681,12.2604,12.2604,34093.0
2017-02-14 15:25:00,16.09,16.09,16.05,16.07,144653.0,12.2681,12.2681,12.2376,12.2528,144653.0
2017-02-14 15:30:00,16.07,16.08,16.05,16.05,183563.0,12.2528,12.2604,12.2376,12.2376,183563.0
2017-02-14 15:35:00,16.05,16.07,16.05,16.07,158199.0,12.2376,12.2528,12.2376,12.2528,158199.0
2017-02-14 15:40:00,16.06,16.07,16.04,16.05,239617.0,12.2452,12.2528,12.2299,12.2376,239617.0
2017-02-14 15:45:00,16.05,16.07,16.04,16.07,234986.0,12.2376,12.2528,12.2299,12.2528,234986.0
2017-02-14 15:50:00,16.07,16.07,16.06,16.07,312064.0,12.2528,12.2528,12.2452,12.2528,312064.0
2017-02-14 15:55:00,16.07,16.07,16.05,16.06,1484506.0,12.2528,12.2528,12.2376,12.2452,1484506.0
2017-02-15 09:30:00,16.04,16.14,16.02,16.11,233147.0,12.2299,12.3062,12.2147,12.2833,233147.0
2017-02-15 09:35:00,16.11,16.12,16.04,16.04,71311.0,12.2833,12.2909,12.2299,12.2299,71311.0
2017-02-15 09:40:00,16.04,16.08,16.04,16.07,51399.0,12.2299,12.2604,12.2299,12.2528,51399.0
2017-02-15 09:45:00,16.06,16.09,16.06,16.07,126918.0,12.2452,12.2681,12.2452,12.2528,126918.0
2017-02-15 09:50:00,16.07,16.09,16.05,16.07,92076.0,12.2528,12.2681,12.2376,12.2528,92076.0
2017-02-15 09:55:00,16.07,16.08,16.05,16.06,67235.0,12.2528,12.2604,12.2376,12.2452,67235.0
2017-02-15 10:00:00,16.06,16.07,16.03,16.04,73749.0,12.2452,12.2528,12.2223,12.2299,73749.0
2017-02-15 10:05:00,16.04,16.05,16.0,16.0,100442.0,12.2299,12.2376,12.1995,12.1995,100442.0
2017-02-15 10:10:00,16.0,16.04,16.0,16.03,87364.0,12.1995,12.2299,12.1995,12.2223,87364.0
2017-02-15 10:15:00,16.02,16.07,16.02,16.05,66289.0,12.2147,12.2528,12.2147,12.2376,66289.0
2017-02-15 10:20:00,16.05,16.06,16.0,16.02,463100.0,12.2376,12.2452,12.1995,12.2147,463100.0
2017-02-15 10:25:00,16.02,16.03,16.0,16.01,112351.0,12.2147,12.2223,12.1995,12.2071,112351.0
2017-02-15 10:30:00,16.01,16.03,16.01,16.02,116120.0,12.2071,12.2223,12.2071,12.2147,116120.0
2017-02-15 10:35:00,16.03,16.04,16.01,16.01,144340.0,12.2223,12.2299,12.2071,12.2071,144340.0
2017-02-15 10:40:00,16.02,16.04,16.01,16.03,75846.0,12.2147,12.2299,12.2071,12.2223,75846.0
2017-02-15 10:45:00,16.02,16.04,16.02,16.04,88244.0,12.2147,12.2299,12.2147,12.2299,88244.0
2017-02-15 10:50:00,16.04,16.05,16.02,16.03,263522.0,12.2299,12.2376,12.2147,12.2223,263522.0
2017-02-15 10:55:00,16.02,16.05,16.02,16.05,142477.0,12.2147,12.2376,12.2147,12.2376,142477.0
2017-02-15 11:00:00,16.04,16.08,16.04,16.07,125792.0,12.2299,12.2604,12.2299,12.2528,125792.0
2017-02-15 11:05:00,16.07,16.08,16.06,16.07,173026.0,12.2528,12.2604,12.2452,12.2528,173026.0
2017-02-15 11:10:00,16.07,16.07,16.04,16.04,194104.0,12.2528,12.2528,12.2299,12.2299,194104.0
2017-02-15 11:15:00,16.04,16.07,16.04,16.06,168079.0,12.2299,12.2528,12.2299,12.2452,168079.0
2017-02-15 11:20:00,16.07,16.08,16.05,16.05,402090.0,12.2528,12.2604,12.2376,12.2376,402090.0
2017-02-15 11:25:00,16.05,16.07,16.04,16.05,188593.0,12.2376,12.2528,12.2299,12.2376,188593.0
2017-02-15 11:30:00,16.05,16.06,16.04,16.05,224066.0,12.2376,12.2452,12.2299,12.2376,224066.0
2017-02-15 11:35:00,16.05,16.05,16.02,16.03,73206.0,12.2376,12.2376,12.2147,12.2223,73206.0
2017-02-15 11:40:00,16.03,16.03,15.97,15.97,89394.0,12.2223,12.2223,12.1766,12.1766,89394.0
2017-02-15 11:45:00,15.98,16.01,15.97,16.0,68791.0,12.1842,12.2071,12.1766,12.1995,68791.0
2017-02-15 11:50:00,16.0,16.01,15.99,15.99,62906.0,12.1995,12.2071,12.1918,12.1918,62906.0
2017-02-15 11:55:00,16.0,16.01,15.97,15.98,133865.0,12.1995,12.2071,12.1766,12.1842,133865.0
2017-02-15 12:00:00,15.98,15.98,15.96,15.96,268761.0,12.1842,12.1842,12.169,12.169,268761.0
2017-02-15 12:05:00,15.96,15.98,15.96,15.97,595193.0,12.169,12.1842,12.169,12.1766,595193.0
2017-02-15 12:10:00,15.96,15.97,15.95,15.97,281050.0,12.169,12.1766,12.1613,12.1766,281050.0
2017-02-15 12:15:00,15.97,15.98,15.96,15.96,221875.0,12.1766,12.1842,12.169,12.169,221875.0
2017-02-15 12:20:00,15.97,15.99,15.95,15.98,469981.0,12.1766,12.1918,12.1613,12.1842,469981.0
2017-02-15 12:25:00,15.98,16.01,15.97,16.0,111609.0,12.1842,12.2071,12.1766,12.1995,111609.0
2017-02-15 12:30:00,15.99,16.0,15.98,16.0,79184.0,12.1918,12.1995,12.1842,12.1995,79184.0
2017-02-15 12:35:00,16.0,16.02,15.99,16.02,35214.0,12.1995,12.2147,12.1918,12.2147,35214.0
2017-02-15 12:40:00,16.02,16.02,15.98,15.98,598391.0,12.2147,12.2147,12.1842,12.1842,598391.0
2017-02-15 12:45:00,15.98,16.01,15.98,16.0,52307.0,12.1842,12.2071,12.1842,12.1995,52307.0
2017-02-15 12:50:00,16.0,16.02,16.0,16.01,39636.0,12.1995,12.2147,12.1995,12.2071,39636.0
2017-02-15 12:55:00,16.01,16.02,15.99,15.99,70146.0,12.2071,12.2147,12.1918,12.1918,70146.0
2017-02-15 13:00:00,16.0,16.01,15.99,16.0,37513.0,12.1995,12.2071,12.1918,12.1995,37513.0
2017-02-15 13:05:00,16.0,16.01,15.99,15.99,119564.0,12.1995,12.2071,12.1918,12.1918,119564.0
2017-02-15 13:10:00,15.99,16.0,15.98,15.98,32450.0,12.1918,12.1995,12.1842,12.1842,32450.0
2017-02-15 13:15:00,15.98,15.99,15.96,15.98,74656.0,12.1842,12.1918,12.169,12.1842,74656.0
2017-02-15 13:20:00,15.98,15.98,15.95,15.97,70014.0,12.1842,12.1842,12.1613,12.1766,70014.0
2017-02-15 13:25:00,15.97,15.97,15.96,15.97,23201.0,12.1766,12.1766,12.169,12.1766,23201.0
2017-02-15 13:30:00,15.97,15.98,15.96,15.97,98280.0,12.1766,12.1842,12.169,12.1766,98280.0
2017-02-15 13:35:00,15.97,15.98,15.96,15.97,29894.0,12.1766,12.1842,12.169,12.1766,29894.0
2017-02-15 13:40:00,15.96,15.97,15.96,15.96,19584.0,12.169,12.1766,12.169,12.169,19584.0
2017-02-15 13:45:00,15.97,15.97,15.95,15.95,134779.0,12.1766,12.1766,12.1613,12.1613,134779.0
2017-02-15 13:50:00,15.95,15.96,15.93,15.93,192473.0,12.1613,12.169,12.1461,12.1461,192473.0
2017-02-15 13:55:00,15.93,15.94,15.91,15.91,81693.0,12.1461,12.1537,12.1308,12.1308,81693.0
2017-02-15 14:00:00,15.91,15.93,15.89,15.92,220028.0,12.1308,12.1461,12.1156,12.1385,220028.0
2017-02-15 14:05:00,15.92,15.93,15.9,15.92,70416.0,12.1385,12.1461,12.1232,12.1385,70416.0
2017-02-15 14:10:00,15.93,15.97,15.92,15.96,213625.0,12.1461,12.1766,12.1385,12.169,213625.0
2017-02-15 14:15:00,15.97,16.0,15.96,15.99,585027.0,12.1766,12.1995,12.169,12.1918,585027.0
2017-02-15 14:20:00,15.99,15.99,15.95,15.96,218178.0,12.1918,12.1918,12.1613,12.169,218178.0
2017-02-15 14:25:00,15.96,15.98,15.95,15.96,241423.0,12.169,12.1842,12.1613,12.169,241423.0
2017-02-15 14:30:00,15.96,15.98,15.95,15.97,100303.0,12.169,12.1842,12.1613,12.1766,100303.0
2017-02-15 14:35:00,15.97,15.99,15.96,15.98,79588.0,12.1766,12.1918,12.169,12.1842,79588.0
2017-02-15 14:40:00,15.98,15.99,15.95,15.98,275254.0,12.1842,12.1918,12.1613,12.1842,275254.0
2017-02-15 14:45:00,15.98,16.0,15.97,15.99,55532.0,12.1842,12.1995,12.1766,12.1918,55532.0
2017-02-15 14:50:00,16.0,16.0,15.99,16.0,28598.0,12.1995,12.1995,12.1918,12.1995,28598.0
2017-02-15 14:55:00,16.0,16.0,15.98,15.99,286369.0,12.1995,12.1995,12.1842,12.1918,286369.0
2017-02-15 15:00:00,15.99,15.99,15.98,15.99,25400.0,12.1918,12.1918,12.1842,12.1918,25400.0
2017-02-15 15:05:00,15.99,16.0,15.98,15.98,113633.0,12.1918,12.1995,12.1842,12.1842,113633.0
2017-02-15 15:10:00,15.98,15.99,15.96,15.97,152584.0,12.1842,12.1918,12.169,12.1766,152584.0
2017-02-15 15:15:00,15.98,15.99,15.97,15.98,52716.0,12.1842,12.1918,12.1766,12.1842,52716.0
2017-02-15 15:20:00,15.98,15.99,15.98,15.99,47684.0,12.1842,12.1918,12.1842,12.1918,47684.0
2017-02-15 15:25:00,15.98,15.99,15.98,15.99,44584.0,12.1842,12.1918,12.1842,12.1918,44584.0
2017-02-15 15:30:00,15.98,15.99,15.96,15.96,275089.0,12.1842,12.1918,12.169,12.169,275089.0
2017-02-15 15:35:00,15.97,15.97,15.95,15.96,328166.0,12.1766,12.1766,12.1613,12.169,328166.0
2017-02-15 15:40:00,15.96,15.97,15.96,15.97,146495.0,12.169,12.1766,12.169,12.1766,146495.0
2017-02-15 15:45:00,15.97,15.98,15.96,15.97,275089.0,12.1766,12.1842,12.169,12.1766,275089.0
2017-02-15 15:50:00,15.97,15.97,15.96,15.96,222484.0,12.1766,12.1766,12.169,12.169,222484.0
2017-02-15 15:55:00,15.97,15.98,15.96,15.97,786062.0,12.1766,12.1842,12.169,12.1766,786062.0
2017-02-16 09:30:00,15.99,16.0,15.95,15.97,247494.0,12.1918,12.1995,12.1613,12.1766,247494.0
2017-02-16 09:35:00,15.97,15.97,15.93,15.95,141499.0,12.1766,12.1766,12.1461,12.1613,141499.0
2017-02-16 09:40:00,15.95,15.98,15.94,15.96,150188.0,12.1613,12.1842,12.1537,12.169,150188.0
2017-02-16 09:45:00,15.95,15.97,15.93,15.95,215922.0,12.1613,12.1766,12.1461,12.1613,215922.0
2017-02-16 09:50:00,15.95,15.95,15.93,15.94,43764.0,12.1613,12.1613,12.1461,12.1537,43764.0
2017-02-16 09:55:00,15.95,15.96,15.93,15.93,184346.0,12.1613,12.169,12.1461,12.1461,184346.0
2017-02-16 10:00:00,15.94,15.95,15.89,15.93,543420.0,12.1537,12.1613,12.1156,12.1461,543420.0
2017-02-16 10:05:00,15.94,15.98,15.93,15.97,221269.0,12.1537,12.1842,12.1461,12.1766,221269.0
2017-02-16 10:10:00,15.98,15.98,15.95,15.98,146337.0,12.1842,12.1842,12.1613,12.1842,146337.0
2017-02-16 10:15:00,15.98,15.99,15.96,15.98,284279.0,12.1842,12.1918,12.169,12.1842,284279.0
2017-02-16 10:20:00,15.98,16.0,15.97,15.99,121067.0,12.1842,12.1995,12.1766,12.1918,121067.0
2017-02-16 10:25:00,15.99,16.0,15.96,15.98,538466.0,12.1918,12.1995,12.169,12.1842,538466.0
2017-02-16 10:30:00,15.97,16.0,15.96,16.0,285311.0,12.1766,12.1995,12.169,12.1995,285311.0
2017-02-16 10:35:00,15.99,16.0,15.98,15.99,232603.0,12.1918,12.1995,12.1842,12.1918,232603.0
2017-02-16 10:40:00,16.0,16.01,15.99,15.99,124800.0,12.1995,12.2071,12.1918,12.1918,124800.0
2017-02-16 10:45:00,15.99,16.0,15.93,15.94,304006.0,12.1918,12.1995,12.1461,12.1537,304006.0
2017-02-16 10:50:00,15.94,15.96,15.93,15.94,118875.0,12.1537,12.169,12.1461,12.1537,118875.0
2017-02-16 10:55:00,15.95,15.98,15.94,15.98,51653.0,12.1613,12.1842,12.1537,12.1842,51653.0
2017-02-16 11:00:00,15.98,15.99,15.94,15.95,73924.0,12.1842,12.1918,12.1537,12.1613,73924.0
2017-02-16 11:05:00,15.95,15.97,15.94,15.95,126931.0,12.1613,12.1766,12.1537,12.1613,126931.0
2017-02-16 11:10:00,15.94,15.95,15.89,15.92,165053.0,12.1537,12.1613,12.1156,12.1385,165053.0
2017-02-16 11:15:00,15.92,15.92,15.9,15.92,108493.0,12.1385,12.1385,12.1232,12.1385,108493.0
2017-02-16 11:20:00,15.92,15.93,15.91,15.93,69804.0,12.1385,12.1461,12.1308,12.1461,69804.0
2017-02-16 11:25:00,15.92,15.97,15.92,15.97,91149.0,12.1385,12.1766,12.1385,12.1766,91149.0
2017-02-16 11:30:00,15.97,15.99,15.95,15.97,133283.0,12.1766,12.1918,12.1613,12.1766,133283.0
2017-02-16 11:35:00,15.97,15.97,15.93,15.95,109216.0,12.1766,12.1766,12.1461,12.1613,109216.0
2017-02-16 11:40:00,15.96,15.97,15.95,15.96,45814.0,12.169,12.1766,12.1613,12.169,45814.0
2017-02-16 11:45:00,15.96,15.98,15.95,15.98,50093.0,12.169,12.1842,12.1613,12.1842,50093.0
2017-02-16 11:50:00,15.98,15.99,15.96,15.97,50666.0,12.1842,12.1918,12.169,12.1766,50666.0
2017-02-16 11:55:00,15.97,16.0,15.96,16.0,58092.0,12.1766,12.1995,12.169,12.1995,58092.0
2017-02-16 12:00:00,15.99,16.0,15.98,15.99,33417.0,12.1918,12.1995,12.1842,12.1918,33417.0
2017-02-16 12:05:00,15.99,16.0,15.98,15.99,42607.0,12.1918,12.1995,12.1842,12.1918,42607.0
2017-02-16 12:10:00,15.99,15.99,15.98,15.98,27711.0,12.1918,12.1918,12.1842,12.1842,27711.0
2017-02-16 12:15:00,15.99,16.0,15.98,16.0,51285.0,12.1918,12.1995,12.1842,12.1995,51285.0
2017-02-16 12:20:00,16.0,16.0,15.99,16.0,112844.0,12.1995,12.1995,12.1918,12.1995,112844.0
2017-02-16 12:25:00,16.0,16.0,15.99,16.0,16023.0,12.1995,12.1995,12.1918,12.1995,16023.0
2017-02-16 12:30:00,16.0,16.0,15.99,16.0,36303.0,12.1995,12.1995,12.1918,12.1995,36303.0
2017-02-16 12:35:00,16.0,16.02,15.99,16.01,279681.0,12.1995,12.2147,12.1918,12.2071,279681.0
2017-02-16 12:40:00,16.01,16.03,16.01,16.03,126840.0,12.2071,12.2223,12.2071,12.2223,126840.0
2017-02-16 12:45:00,16.03,16.03,15.98,16.0,186739.0,12.2223,12.2223,12.1842,12.1995,186739.0
2017-02-16 12:50:00,16.0,16.0,15.96,15.97,141994.0,12.1995,12.1995,12.169,12.1766,141994.0
2017-02-16 12:55:00,15.96,15.97,15.94,15.94,47564.0,12.169,12.1766,12.1537,12.1537,47564.0
2017-02-16 13:00:00,15.94,15.95,15.93,15.93,98790.0,12.1537,12.1613,12.1461,12.1461,98790.0
2017-02-16 13:05:00,15.93,15.95,15.92,15.94,53938.0,12.1461,12.1613,12.1385,12.1537,53938.0
2017-02-16 13:10:00,15.95,15.96,15.94,15.96,71459.0,12.1613,12.169,12.1537,12.169,71459.0
2017-02-16 13:15:00,15.95,15.96,15.92,15.93,68697.0,12.1613,12.169,12.1385,12.1461,68697.0
2017-02-16 13:20:00,15.94,15.95,15.93,15.95,84565.0,12.1537,12.1613,12.1461,12.1613,84565.0
2017-02-16 13:25:00,15.95,15.95,15.92,15.93,34356.0,12.1613,12.1613,12.1385,12.1461,34356.0
2017-02-16 13:30:00,15.94,15.94,15.92,15.92,29185.0,12.1537,12.1537,12.1385,12.1385,29185.0
2017-02-16 13:35:00,15.92,15.93,15.92,15.93,73324.0,12.1385,12.1461,12.1385,12.1461,73324.0
2017-02-16 13:40:00,15.93,15.93,15.92,15.92,32938.0,12.1461,12.1461,12.1385,12.1385,32938.0
2017-02-16 13:45:00,15.92,15.93,15.92,15.93,50385.0,12.1385,12.1461,12.1385,12.1461,50385.0
2017-02-16 13:50:00,15.93,15.93,15.92,15.93,34265.0,12.1461,12.1461,12.1385,12.1461,34265.0
2017-02-16 13:55:00,15.93,15.93,15.92,15.93,84381.0,12.1461,12.1461,12.1385,12.1461,84381.0
2017-02-16 14:00:00,15.93,15.94,15.92,15.93,150155.0,12.1461,12.1537,12.1385,12.1461,150155.0
2017-02-16 14:05:00,15.94,15.94,15.91,15.91,123532.0,12.1537,12.1537,12.1308,12.1308,123532.0
2017-02-16 14:10:00,15.91,15.93,15.9,15.92,91760.0,12.1308,12.1461,12.1232,12.1385,91760.0
2017-02-16 14:15:00,15.93,15.93,15.9,15.92,56641.0,12.1461,12.1461,12.1232,12.1385,56641.0
2017-02-16 14:20:00,15.93,15.93,15.92,15.93,89509.0,12.1461,12.1461,12.1385,12.1461,89509.0
2017-02-16 14:25:00,15.93,15.93,15.92,15.93,101429.0,12.1461,12.1461,12.1385,12.1461,101429.0
2017-02-16 14:30:00,15.93,15.93,15.92,15.93,24065.0,12.1461,12.1461,12.1385,12.1461,24065.0
2017-02-16 14:35:00,15.93,15.93,15.92,15.93,35529.0,12.1461,12.1461,12.1385,12.1461,35529.0
2017-02-16 14:40:00,15.93,15.95,15.92,15.95,61406.0,12.1461,12.1613,12.1385,12.1613,61406.0
2017-02-16 14:45:00,15.95,15.95,15.92,15.93,175993.0,12.1613,12.1613,12.1385,12.1461,175993.0
2017-02-16 14:50:00,15.92,15.95,15.92,15.94,75112.0,12.1385,12.1613,12.1385,12.1537,75112.0
2017-02-16 14:55:00,15.94,15.96,15.94,15.96,127018.0,12.1537,12.169,12.1537,12.169,127018.0
2017-02-16 15:00:00,15.96,15.96,15.95,15.96,64798.0,12.169,12.169,12.1613,12.169,64798.0
2017-02-16 15:05:00,15.96,15.96,15.94,15.95,90389.0,12.169,12.169,12.1537,12.1613,90389.0
2017-02-16 15:10:00,15.94,15.95,15.94,15.95,55107.0,12.1537,12.1613,12.1537,12.1613,55107.0
2017-02-16 15:15:00,15.94,15.95,15.94,15.94,35585.0,12.1537,12.1613,12.1537,12.1537,35585.0
2017-02-16 15:20:00,15.95,15.95,15.94,15.95,82351.0,12.1613,12.1613,12.1537,12.1613,82351.0
2017-02-16 15:25:00,15.95,15.95,15.92,15.93,438647.0,12.1613,12.1613,12.1385,12.1461,438647.0
2017-02-16 15:30:00,15.93,15.94,15.92,15.93,193126.0,12.1461,12.1537,12.1385,12.1461,193126.0
2017-02-16 15:35:00,15.94,15.94,15.93,15.94,120583.0,12.1537,12.1537,12.1461,12.1537,120583.0
2017-02-16 15:40:00,15.94,15.94,15.92,15.92,170160.0,12.1537,12.1537,12.1385,12.1385,170160.0
2017-02-16 15:45:00,15.93,15.94,15.92,15.93,345097.0,12.1461,12.1537,12.1385,12.1461,345097.0
2017-02-16 15:50:00,15.93,15.94,15.91,15.91,718166.0,12.1461,12.1537,12.1308,12.1308,718166.0
2017-02-16 15:55:00,15.92,15.93,15.91,15.92,1249721.0,12.1385,12.1461,12.1308,12.1385,1249721.0
2017-02-17 09:30:00,15.88,15.89,15.77,15.8,644061.0,12.108,12.1156,12.0241,12.047,644061.0
2017-02-17 09:35:00,15.8,15.82,15.75,15.76,117308.0,12.047,12.0622,12.0088,12.0165,117308.0
2017-02-17 09:40:00,15.76,15.77,15.73,15.76,171739.0,12.0165,12.0241,11.9936,12.0165,171739.0
2017-02-17 09:45:00,15.76,15.77,15.73,15.76,136592.0,12.0165,12.0241,11.9936,12.0165,136592.0
2017-02-17 09:50:00,15.76,15.76,15.73,15.75,113321.0,12.0165,12.0165,11.9936,12.0088,113321.0
2017-02-17 09:55:00,15.75,15.76,15.74,15.76,82724.0,12.0088,12.0165,12.0012,12.0165,82724.0
2017-02-17 10:00:00,15.76,15.78,15.75,15.78,296162.0,12.0165,12.0317,12.0088,12.0317,296162.0
2017-02-17 10:05:00,15.78,15.81,15.75,15.75,181115.0,12.0317,12.0546,12.0088,12.0088,181115.0
2017-02-17 10:10:00,15.76,15.78,15.75,15.78,43767.0,12.0165,12.0317,12.0088,12.0317,43767.0
2017-02-17 10:15:00,15.78,15.82,15.77,15.8,268597.0,12.0317,12.0622,12.0241,12.047,268597.0
2017-02-17 10:20:00,15.81,15.81,15.79,15.79,149691.0,12.0546,12.0546,12.0393,12.0393,149691.0
2017-02-17 10:25:00,15.8,15.81,15.78,15.8,101078.0,12.047,12.0546,12.0317,12.047,101078.0
2017-02-17 10:30:00,15.8,15.81,15.77,15.78,182857.0,12.047,12.0546,12.0241,12.0317,182857.0
2017-02-17 10:35:00,15.78,15.78,15.72,15.73,163425.0,12.0317,12.0317,11.986,11.9936,163425.0
2017-02-17 10:40:00,15.73,15.79,15.73,15.79,69610.0,11.9936,12.0393,11.9936,12.0393,69610.0
2017-02-17 10:45:00,15.79,15.79,15.78,15.79,423595.0,12.0393,12.0393,12.0317,12.0393,423595.0
2017-02-17 10:50:00,15.79,15.8,15.76,15.79,365903.0,12.0393,12.047,12.0165,12.0393,365903.0
2017-02-17 10:55:00,15.79,15.82,15.78,15.79,167048.0,12.0393,12.0622,12.0317,12.0393,167048.0
2017-02-17 11:00:00,15.79,15.82,15.79,15.82,155472.0,12.0393,12.0622,12.0393,12.0622,155472.0
2017-02-17 11:05:00,15.82,15.82,15.78,15.78,127252.0,12.0622,12.0622,12.0317,12.0317,127252.0
2017-02-17 11:10:00,15.79,15.82,15.78,15.79,130276.0,12.0393,12.0622,12.0317,12.0393,130276.0
2017-02-17 11:15:00,15.79,15.8,15.78,15.79,38636.0,12.0393,12.047,12.0317,12.0393,38636.0
2017-02-17 11:20:00,15.79,15.79,15.76,15.78,95025.0,12.0393,12.0393,12.0165,12.0317,95025.0
2017-02-17 11:25:00,15.78,15.78,15.75,15.77,116517.0,12.0317,12.0317,12.0088,12.0241,116517.0
2017-02-17 11:30:00,15.78,15.78,15.77,15.78,25497.0,12.0317,12.0317,12.0241,12.0317,25497.0
2017-02-17 11:35:00,15.78,15.78,15.77,15.77,32418.0,12.0317,12.0317,12.0241,12.0241,32418.0
2017-02-17 11:40:00,15.78,15.78,15.77,15.77,97555.0,12.0317,12.0317,12.0241,12.0241,97555.0
2017-02-17 11:45:00,15.78,15.78,15.77,15.78,48420.0,12.0317,12.0317,12.0241,12.0317,48420.0
2017-02-17 11:50:00,15.78,15.78,15.77,15.78,81748.0,12.0317,12.0317,12.0241,12.0317,81748.0
2017-02-17 11:55:00,15.78,15.78,15.77,15.78,49736.0,12.0317,12.0317,12.0241,12.0317,49736.0
2017-02-17 12:00:00,15.77,15.78,15.77,15.78,93773.0,12.0241,12.0317,12.0241,12.0317,93773.0
2017-02-17 12:05:00,15.77,15.78,15.72,15.73,162129.0,12.0241,12.0317,11.986,11.9936,162129.0
2017-02-17 12:10:00,15.73,15.74,15.72,15.73,34393.0,11.9936,12.0012,11.986,11.9936,34393.0
2017-02-17 12:15:00,15.73,15.74,15.73,15.74,25174.0,11.9936,12.0012,11.9936,12.0012,25174.0
2017-02-17 12:20:00,15.74,15.75,15.73,15.75,24391.0,12.0012,12.0088,11.9936,12.0088,24391.0
2017-02-17 12:25:00,15.75,15.76,15.74,15.76,34470.0,12.0088,12.0165,12.0012,12.0165,34470.0
2017-02-17 12:30:00,15.76,15.77,15.75,15.77,26189.0,12.0165,12.0241,12.0088,12.0241,26189.0
2017-02-17 12:35:00,15.77,15.78,15.76,15.78,38331.0,12.0241,12.0317,12.0165,12.0317,38331.0
2017-02-17 12:40:00,15.78,15.78,15.77,15.78,51347.0,12.0317,12.0317,12.0241,12.0317,51347.0
2017-02-17 12:45:00,15.77,15.78,15.74,15.78,259636.0,12.0241,12.0317,12.0012,12.0317,259636.0
2017-02-17 12:50:00,15.78,15.78,15.77,15.78,16006.0,12.0317,12.0317,12.0241,12.0317,16006.0
2017-02-17 12:55:00,15.78,15.8,15.77,15.79,96601.0,12.0317,12.047,12.0241,12.0393,96601.0
2017-02-17 13:00:00,15.79,15.79,15.77,15.79,65514.0,12.0393,12.0393,12.0241,12.0393,65514.0
2017-02-17 13:05:00,15.79,15.79,15.78,15.79,60654.0,12.0393,12.0393,12.0317,12.0393,60654.0
2017-02-17 13:10:00,15.79,15.79,15.78,15.79,18051.0,12.0393,12.0393,12.0317,12.0393,18051.0
2017-02-17 13:15:00,15.79,15.79,15.77,15.78,66663.0,12.0393,12.0393,12.0241,12.0317,66663.0
2017-02-17 13:20:00,15.77,15.79,15.77,15.79,19417.0,12.0241,12.0393,12.0241,12.0393,19417.0
2017-02-17 13:25:00,15.79,15.8,15.78,15.8,78684.0,12.0393,12.047,12.0317,12.047,78684.0
2017-02-17 13:30:00,15.8,15.8,15.79,15.8,31624.0,12.047,12.047,12.0393,12.047,31624.0
2017-02-17 13:35:00,15.8,15.82,15.79,15.82,249990.0,12.047,12.0622,12.0393,12.0622,249990.0
2017-02-17 13:40:00,15.82,15.85,15.81,15.82,133295.0,12.0622,12.0851,12.0546,12.0622,133295.0
2017-02-17 13:45:00,15.82,15.83,15.79,15.81,209137.0,12.0622,12.0698,12.0393,12.0546,209137.0
2017-02-17 13:50:00,15.81,15.82,15.79,15.8,54911.0,12.0546,12.0622,12.0393,12.047,54911.0
2017-02-17 13:55:00,15.79,15.83,15.79,15.82,247277.0,12.0393,12.0698,12.0393,12.0622,247277.0
2017-02-17 14:00:00,15.82,15.82,15.81,15.82,18907.0,12.0622,12.0622,12.0546,12.0622,18907.0
2017-02-17 14:05:00,15.82,15.82,15.8,15.81,178879.0,12.0622,12.0622,12.047,12.0546,178879.0
2017-02-17 14:10:00,15.82,15.82,15.8,15.82,239069.0,12.0622,12.0622,12.047,12.0622,239069.0
2017-02-17 14:15:00,15.82,15.82,15.81,15.82,44269.0,12.0622,12.0622,12.0546,12.0622,44269.0
2017-02-17 14:20:00,15.82,15.87,15.82,15.85,151195.0,12.0622,12.1003,12.0622,12.0851,151195.0
2017-02-17 14:25:00,15.85,15.87,15.84,15.87,240613.0,12.0851,12.1003,12.0775,12.1003,240613.0
2017-02-17 14:30:00,15.87,15.88,15.86,15.88,59949.0,12.1003,12.108,12.0927,12.108,59949.0
2017-02-17 14:35:00,15.88,15.88,15.86,15.87,54602.0,12.108,12.108,12.0927,12.1003,54602.0
2017-02-17 14:40:00,15.86,15.87,15.85,15.86,60140.0,12.0927,12.1003,12.0851,12.0927,60140.0
2017-02-17 14:45:00,15.86,15.88,15.85,15.88,282126.0,12.0927,12.108,12.0851,12.108,282126.0
2017-02-17 14:50:00,15.88,15.88,15.86,15.87,37470.0,12.108,12.108,12.0927,12.1003,37470.0
2017-02-17 14:55:00,15.87,15.88,15.86,15.88,103659.0,12.1003,12.108,12.0927,12.108,103659.0
2017-02-17 15:00:00,15.87,15.88,15.85,15.86,65516.0,12.1003,12.108,12.0851,12.0927,65516.0
2017-02-17 15:05:00,15.86,15.86,15.85,15.85,31188.0,12.0927,12.0927,12.0851,12.0851,31188.0
2017-02-17 15:10:00,15.86,15.86,15.85,15.86,21550.0,12.0927,12.0927,12.0851,12.0927,21550.0
2017-02-17 15:15:00,15.86,15.86,15.83,15.84,164782.0,12.0927,12.0927,12.0698,12.0775,164782.0
2017-02-17 15:20:00,15.84,15.88,15.83,15.87,341814.0,12.0775,12.108,12.0698,12.1003,341814.0
2017-02-17 15:25:00,15.87,15.88,15.85,15.86,175221.0,12.1003,12.108,12.0851,12.0927,175221.0
2017-02-17 15:30:00,15.86,15.91,15.85,15.89,227965.0,12.0927,12.1308,12.0851,12.1156,227965.0
2017-02-17 15:35:00,15.89,15.9,15.87,15.88,509059.0,12.1156,12.1232,12.1003,12.108,509059.0
2017-02-17 15:40:00,15.89,15.9,15.88,15.89,89024.0,12.1156,12.1232,12.108,12.1156,89024.0
2017-02-17 15:45:00,15.88,15.89,15.86,15.87,273277.0,12.108,12.1156,12.0927,12.1003,273277.0
2017-02-17 15:50:00,15.87,15.91,15.86,15.91,616053.0,12.1003,12.1308,12.0927,12.1308,616053.0
2017-02-17 15:55:00,15.91,15.95,15.9,15.94,2632011.0,12.1308,12.1613,12.1232,12.1537,2632011.0
2017-02-21 09:30:00,15.93,16.05,15.93,16.0,466262.0,12.1461,12.2376,12.1461,12.1995,466262.0
2017-02-21 09:35:00,16.0,16.02,15.98,16.02,407935.0,12.1995,12.2147,12.1842,12.2147,407935.0
2017-02-21 09:40:00,16.01,16.02,15.96,15.98,148159.0,12.2071,12.2147,12.169,12.1842,148159.0
2017-02-21 09:45:00,15.98,16.01,15.97,16.01,173323.0,12.1842,12.2071,12.1766,12.2071,173323.0
2017-02-21 09:50:00,16.01,16.12,16.0,16.09,249965.0,12.2071,12.2909,12.1995,12.2681,249965.0
2017-02-21 09:55:00,16.09,16.11,16.06,16.06,596639.0,12.2681,12.2833,12.2452,12.2452,596639.0
2017-02-21 10:00:00,16.06,16.07,16.03,16.06,179860.0,12.2452,12.2528,12.2223,12.2452,179860.0
2017-02-21 10:05:00,16.06,16.09,16.04,16.07,195095.0,12.2452,12.2681,12.2299,12.2528,195095.0
2017-02-21 10:10:00,16.07,16.09,16.06,16.07,325043.0,12.2528,12.2681,12.2452,12.2528,325043.0
2017-02-21 10:15:00,16.07,16.09,16.07,16.09,119217.0,12.2528,12.2681,12.2528,12.2681,119217.0
2017-02-21 10:20:00,16.09,16.1,16.07,16.07,84653.0,12.2681,12.2757,12.2528,12.2528,84653.0
2017-02-21 10:25:00,16.08,16.09,16.07,16.09,75612.0,12.2604,12.2681,12.2528,12.2681,75612.0
2017-02-21 10:30:00,16.08,16.09,16.06,16.06,49940.0,12.2604,12.2681,12.2452,12.2452,49940.0
2017-02-21 10:35:00,16.06,16.09,16.05,16.08,101922.0,12.2452,12.2681,12.2376,12.2604,101922.0
2017-02-21 10:40:00,16.08,16.1,16.06,16.09,476406.0,12.2604,12.2757,12.2452,12.2681,476406.0
2017-02-21 10:45:00,16.09,16.09,16.05,16.05,72124.0,12.2681,12.2681,12.2376,12.2376,72124.0
2017-02-21 10:50:00,16.05,16.06,16.02,16.04,77921.0,12.2376,12.2452,12.2147,12.2299,77921.0
2017-02-21 10:55:00,16.04,16.04,16.01,16.02,50914.0,12.2299,12.2299,12.2071,12.2147,50914.0
2017-02-21 11:00:00,16.01,16.03,15.99,16.03,130361.0,12.2071,12.2223,12.1918,12.2223,130361.0
2017-02-21 11:05:00,16.03,16.04,16.01,16.02,78114.0,12.2223,12.2299,12.2071,12.2147,78114.0
2017-02-21 11:10:00,16.02,16.05,16.01,16.04,74192.0,12.2147,12.2376,12.2071,12.2299,74192.0
2017-02-21 11:15:00,16.05,16.06,16.04,16.04,92626.0,12.2376,12.2452,12.2299,12.2299,92626.0
2017-02-21 11:20:00,16.05,16.05,15.99,16.0,69435.0,12.2376,12.2376,12.1918,12.1995,69435.0
2017-02-21 11:25:00,15.99,16.0,15.97,15.99,116395.0,12.1918,12.1995,12.1766,12.1918,116395.0
2017-02-21 11:30:00,15.99,15.99,15.96,15.97,95121.0,12.1918,12.1918,12.169,12.1766,95121.0
2017-02-21 11:35:00,15.97,15.98,15.94,15.94,100332.0,12.1766,12.1842,12.1537,12.1537,100332.0
2017-02-21 11:40:00,15.94,15.97,15.94,15.97,68669.0,12.1537,12.1766,12.1537,12.1766,68669.0
2017-02-21 11:45:00,15.97,15.97,15.96,15.97,93160.0,12.1766,12.1766,12.169,12.1766,93160.0
2017-02-21 11:50:00,15.97,16.01,15.96,16.0,101087.0,12.1766,12.2071,12.169,12.1995,101087.0
2017-02-21 11:55:00,16.0,16.02,16.0,16.0,86620.0,12.1995,12.2147,12.1995,12.1995,86620.0
2017-02-21 12:00:00,16.0,16.02,16.0,16.02,154502.0,12.1995,12.2147,12.1995,12.2147,154502.0
2017-02-21 12:05:00,16.02,16.02,16.01,16.02,123535.0,12.2147,12.2147,12.2071,12.2147,123535.0
2017-02-21 12:10:00,16.02,16.02,16.0,16.01,81196.0,12.2147,12.2147,12.1995,12.2071,81196.0
2017-02-21 12:15:00,16.01,16.02,16.01,16.01,25892.0,12.2071,12.2147,12.2071,12.2071,25892.0
2017-02-21 12:20:00,16.01,16.02,15.99,16.01,87385.0,12.2071,12.2147,12.1918,12.2071,87385.0
2017-02-21 12:25:00,16.0,16.04,16.0,16.04,133887.0,12.1995,12.2299,12.1995,12.2299,133887.0
2017-02-21 12:30:00,16.04,16.05,16.03,16.05,145842.0,12.2299,12.2376,12.2223,12.2376,145842.0
2017-02-21 12:35:00,16.04,16.05,16.03,16.04,62285.0,12.2299,12.2376,12.2223,12.2299,62285.0
2017-02-21 12:40:00,16.04,16.04,16.02,16.04,55589.0,12.2299,12.2299,12.2147,12.2299,55589.0
2017-02-21 12:45:00,16.04,16.05,16.03,16.04,103643.0,12.2299,12.2376,12.2223,12.2299,103643.0
2017-02-21 12:50:00,16.04,16.05,16.04,16.04,17710.0,12.2299,12.2376,12.2299,12.2299,17710.0
2017-02-21 12:55:00,16.04,16.05,16.01,16.03,193391.0,12.2299,12.2376,12.2071,12.2223,193391.0
2017-02-21 13:00:00,16.02,16.04,16.02,16.04,48340.0,12.2147,12.2299,12.2147,12.2299,48340.0
2017-02-21 13:05:00,16.04,16.05,16.03,16.05,267675.0,12.2299,12.2376,12.2223,12.2376,267675.0
2017-02-21 13:10:00,16.05,16.05,16.03,16.04,165283.0,12.2376,12.2376,12.2223,12.2299,165283.0
2017-02-21 13:15:00,16.04,16.05,16.03,16.05,64337.0,12.2299,12.2376,12.2223,12.2376,64337.0
2017-02-21 13:20:00,16.05,16.05,16.04,16.05,16700.0,12.2376,12.2376,12.2299,12.2376,16700.0
2017-02-21 13:25:00,16.04,16.05,16.04,16.05,39633.0,12.2299,12.2376,12.2299,12.2376,39633.0
2017-02-21 13:30:00,16.05,16.05,16.04,16.04,46897.0,12.2376,12.2376,12.2299,12.2299,46897.0
2017-02-21 13:35:00,16.04,16.05,16.03,16.05,114756.0,12.2299,12.2376,12.2223,12.2376,114756.0
2017-02-21 13:40:00,16.05,16.05,16.04,16.05,40283.0,12.2376,12.2376,12.2299,12.2376,40283.0
2017-02-21 13:45:00,16.05,16.05,16.04,16.05,28353.0,12.2376,12.2376,12.2299,12.2376,28353.0
2017-02-21 13:50:00,16.05,16.05,16.04,16.05,47752.0,12.2376,12.2376,12.2299,12.2376,47752.0
2017-02-21 13:55:00,16.05,16.07,16.04,16.07,301018.0,12.2376,12.2528,12.2299,12.2528,301018.0
2017-02-21 14:00:00,16.06,16.09,16.06,16.08,142179.0,12.2452,12.2681,12.2452,12.2604,142179.0
2017-02-21 14:05:00,16.09,16.09,16.07,16.08,315295.0,12.2681,12.2681,12.2528,12.2604,315295.0
2017-02-21 14:10:00,16.09,16.09,16.08,16.09,43689.0,12.2681,12.2681,12.2604,12.2681,43689.0
2017-02-21 14:15:00,16.09,16.09,16.08,16.09,37974.0,12.2681,12.2681,12.2604,12.2681,37974.0
2017-02-21 14:20:00,16.09,16.12,16.08,16.12,502999.0,12.2681,12.2909,12.2604,12.2909,502999.0
2017-02-21 14:25:00,16.12,16.13,16.09,16.11,947872.0,12.2909,12.2986,12.2681,12.2833,947872.0
2017-02-21 14:30:00,16.11,16.12,16.08,16.12,212755.0,12.2833,12.2909,12.2604,12.2909,212755.0
2017-02-21 14:35:00,16.12,16.15,16.11,16.15,438083.0,12.2909,12.3138,12.2833,12.3138,438083.0
2017-02-21 14:40:00,16.15,16.16,16.14,16.16,154374.0,12.3138,12.3214,12.3062,12.3214,154374.0
2017-02-21 14:45:00,16.16,16.21,16.15,16.21,337054.0,12.3214,12.3596,12.3138,12.3596,337054.0
2017-02-21 14:50:00,16.21,16.22,16.19,16.21,426326.0,12.3596,12.3672,12.3443,12.3596,426326.0
2017-02-21 14:55:00,16.21,16.22,16.19,16.19,572117.0,12.3596,12.3672,12.3443,12.3443,572117.0
2017-02-21 15:00:00,16.19,16.2,16.18,16.19,172686.0,12.3443,12.3519,12.3367,12.3443,172686.0
2017-02-21 15:05:00,16.19,16.19,16.18,16.19,67939.0,12.3443,12.3443,12.3367,12.3443,67939.0
2017-02-21 15:10:00,16.19,16.19,16.17,16.17,258613.0,12.3443,12.3443,12.3291,12.3291,258613.0
2017-02-21 15:15:00,16.18,16.18,16.16,16.16,66830.0,12.3367,12.3367,12.3214,12.3214,66830.0
2017-02-21 15:20:00,16.16,16.18,16.16,16.18,75175.0,12.3214,12.3367,12.3214,12.3367,75175.0
2017-02-21 15:25:00,16.18,16.19,16.16,16.16,532492.0,12.3367,12.3443,12.3214,12.3214,532492.0
2017-02-21 15:30:00,16.16,16.17,16.16,16.16,92977.0,12.3214,12.3291,12.3214,12.3214,92977.0
2017-02-21 15:35:00,16.16,16.17,16.15,16.15,230782.0,12.3214,12.3291,12.3138,12.3138,230782.0
2017-02-21 15:40:00,16.16,16.17,16.15,16.17,141643.0,12.3214,12.3291,12.3138,12.3291,141643.0
2017-02-21 15:45:00,16.17,16.18,16.15,16.15,523973.0,12.3291,12.3367,12.3138,12.3138,523973.0
2017-02-21 15:50:00,16.16,16.16,16.15,16.15,381100.0,12.3214,12.3214,12.3138,12.3138,381100.0
2017-02-21 15:55:00,16.15,16.17,16.12,16.13,1757063.0,12.3138,12.3291,12.2909,12.2986,1757063.0
2017-02-22 09:30:00,16.09,16.22,16.09,16.21,261449.0,12.2681,12.3672,12.2681,12.3596,261449.0
2017-02-22 09:35:00,16.21,16.22,16.16,16.19,221613.0,12.3596,12.3672,12.3214,12.3443,221613.0
2017-02-22 09:40:00,16.19,16.19,16.15,16.17,163292.0,12.3443,12.3443,12.3138,12.3291,163292.0
2017-02-22 09:45:00,16.16,16.17,16.12,16.15,176713.0,12.3214,12.3291,12.2909,12.3138,176713.0
2017-02-22 09:50:00,16.15,16.17,16.14,16.15,309377.0,12.3138,12.3291,12.3062,12.3138,309377.0
2017-02-22 09:55:00,16.15,16.18,16.14,16.16,129204.0,12.3138,12.3367,12.3062,12.3214,129204.0
2017-02-22 10:00:00,16.17,16.19,16.15,16.16,149591.0,12.3291,12.3443,12.3138,12.3214,149591.0
2017-02-22 10:05:00,16.16,16.18,16.13,16.16,173609.0,12.3214,12.3367,12.2986,12.3214,173609.0
2017-02-22 10:10:00,16.16,16.17,16.15,16.16,103074.0,12.3214,12.3291,12.3138,12.3214,103074.0
2017-02-22 10:15:00,16.16,16.18,16.15,16.17,148498.0,12.3214,12.3367,12.3138,12.3291,148498.0
2017-02-22 10:20:00,16.16,16.19,16.16,16.17,299109.0,12.3214,12.3443,12.3214,12.3291,299109.0
2017-02-22 10:25:00,16.17,16.18,16.16,16.16,93141.0,12.3291,12.3367,12.3214,12.3214,93141.0
2017-02-22 10:30:00,16.17,16.18,16.16,16.16,138168.0,12.3291,12.3367,12.3214,12.3214,138168.0
2017-02-22 10:35:00,16.17,16.2,16.16,16.19,220811.0,12.3291,12.3519,12.3214,12.3443,220811.0
2017-02-22 10:40:00,16.19,16.19,16.16,16.18,393461.0,12.3443,12.3443,12.3214,12.3367,393461.0
2017-02-22 10:45:00,16.18,16.2,16.18,16.2,150945.0,12.3367,12.3519,12.3367,12.3519,150945.0
2017-02-22 10:50:00,16.2,16.21,16.18,16.21,172013.0,12.3519,12.3596,12.3367,12.3596,172013.0
2017-02-22 10:55:00,16.21,16.22,16.19,16.21,154405.0,12.3596,12.3672,12.3443,12.3596,154405.0
2017-02-22 11:00:00,16.21,16.22,16.18,16.22,518650.0,12.3596,12.3672,12.3367,12.3672,518650.0
2017-02-22 11:05:00,16.22,16.22,16.21,16.22,52906.0,12.3672,12.3672,12.3596,12.3672,52906.0
2017-02-22 11:10:00,16.22,16.22,16.2,16.21,60200.0,12.3672,12.3672,12.3519,12.3596,60200.0
2017-02-22 11:15:00,16.21,16.21,16.2,16.21,27157.0,12.3596,12.3596,12.3519,12.3596,27157.0
2017-02-22 11:20:00,16.21,16.23,16.2,16.22,226564.0,12.3596,12.3748,12.3519,12.3672,226564.0
2017-02-22 11:25:00,16.22,16.24,16.21,16.24,229040.0,12.3672,12.3824,12.3596,12.3824,229040.0
2017-02-22 11:30:00,16.24,16.24,16.23,16.24,179770.0,12.3824,12.3824,12.3748,12.3824,179770.0
2017-02-22 11:35:00,16.23,16.24,16.23,16.23,50384.0,12.3748,12.3824,12.3748,12.3748,50384.0
2017-02-22 11:40:00,16.23,16.24,16.18,16.18,110350.0,12.3748,12.3824,12.3367,12.3367,110350.0
2017-02-22 11:45:00,16.18,16.2,16.18,16.2,113826.0,12.3367,12.3519,12.3367,12.3519,113826.0
2017-02-22 11:50:00,16.2,16.2,16.18,16.19,82891.0,12.3519,12.3519,12.3367,12.3443,82891.0
2017-02-22 11:55:00,16.19,16.19,16.18,16.19,226739.0,12.3443,12.3443,12.3367,12.3443,226739.0
2017-02-22 12:00:00,16.19,16.2,16.18,16.2,62106.0,12.3443,12.3519,12.3367,12.3519,62106.0
2017-02-22 12:05:00,16.2,16.21,16.18,16.2,278634.0,12.3519,12.3596,12.3367,12.3519,278634.0
2017-02-22 12:10:00,16.2,16.21,16.19,16.21,78482.0,12.3519,12.3596,12.3443,12.3596,78482.0
2017-02-22 12:15:00,16.21,16.21,16.2,16.21,48497.0,12.3596,12.3596,12.3519,12.3596,48497.0
2017-02-22 12:20:00,16.21,16.21,16.2,16.2,35616.0,12.3596,12.3596,12.3519,12.3519,35616.0
2017-02-22 12:25:00,16.21,16.21,16.2,16.2,61218.0,12.3596,12.3596,12.3519,12.3519,61218.0
2017-02-22 12:30:00,16.21,16.21,16.19,16.2,86138.0,12.3596,12.3596,12.3443,12.3519,86138.0
2017-02-22 12:35:00,16.2,16.21,16.19,16.21,62042.0,12.3519,12.3596,12.3443,12.3596,62042.0
2017-02-22 12:40:00,16.21,16.22,16.2,16.22,67647.0,12.3596,12.3672,12.3519,12.3672,67647.0
2017-02-22 12:45:00,16.21,16.23,16.19,16.21,403284.0,12.3596,12.3748,12.3443,12.3596,403284.0
2017-02-22 12:50:00,16.21,16.21,16.2,16.21,35653.0,12.3596,12.3596,12.3519,12.3596,35653.0
2017-02-22 12:55:00,16.21,16.21,16.2,16.21,82302.0,12.3596,12.3596,12.3519,12.3596,82302.0
2017-02-22 13:00:00,16.21,16.21,16.2,16.21,44015.0,12.3596,12.3596,12.3519,12.3596,44015.0
2017-02-22 13:05:00,16.21,16.21,16.2,16.21,37182.0,12.3596,12.3596,12.3519,12.3596,37182.0
2017-02-22 13:10:00,16.2,16.21,16.19,16.2,73963.0,12.3519,12.3596,12.3443,12.3519,73963.0
2017-02-22 13:15:00,16.2,16.2,16.19,16.2,27197.0,12.3519,12.3519,12.3443,12.3519,27197.0
2017-02-22 13:20:00,16.2,16.2,16.19,16.2,49349.0,12.3519,12.3519,12.3443,12.3519,49349.0
2017-02-22 13:25:00,16.2,16.2,16.18,16.19,153694.0,12.3519,12.3519,12.3367,12.3443,153694.0
2017-02-22 13:30:00,16.19,16.19,16.18,16.19,55489.0,12.3443,12.3443,12.3367,12.3443,55489.0
2017-02-22 13:35:00,16.18,16.19,16.18,16.18,99331.0,12.3367,12.3443,12.3367,12.3367,99331.0
2017-02-22 13:40:00,16.19,16.19,16.18,16.19,53966.0,12.3443,12.3443,12.3367,12.3443,53966.0
2017-02-22 13:45:00,16.18,16.19,16.16,16.17,119726.0,12.3367,12.3443,12.3214,12.3291,119726.0
2017-02-22 13:50:00,16.16,16.17,16.16,16.16,55548.0,12.3214,12.3291,12.3214,12.3214,55548.0
2017-02-22 13:55:00,16.17,16.19,16.16,16.18,136708.0,12.3291,12.3443,12.3214,12.3367,136708.0
2017-02-22 14:00:00,16.18,16.18,16.16,16.16,94265.0,12.3367,12.3367,12.3214,12.3214,94265.0
2017-02-22 14:05:00,16.16,16.17,16.15,16.15,76740.0,12.3214,12.3291,12.3138,12.3138,76740.0
2017-02-22 14:10:00,16.15,16.16,16.11,16.14,147030.0,12.3138,12.3214,12.2833,12.3062,147030.0
2017-02-22 14:15:00,16.14,16.14,16.13,16.14,75386.0,12.3062,12.3062,12.2986,12.3062,75386.0
2017-02-22 14:20:00,16.14,16.15,16.13,16.14,90123.0,12.3062,12.3138,12.2986,12.3062,90123.0
2017-02-22 14:25:00,16.15,16.15,16.14,16.15,47557.0,12.3138,12.3138,12.3062,12.3138,47557.0
2017-02-22 14:30:00,16.15,16.15,16.14,16.15,74926.0,12.3138,12.3138,12.3062,12.3138,74926.0
2017-02-22 14:35:00,16.14,16.15,16.14,16.15,74634.0,12.3062,12.3138,12.3062,12.3138,74634.0
2017-02-22 14:40:00,16.15,16.15,16.14,16.14,55661.0,12.3138,12.3138,12.3062,12.3062,55661.0
2017-02-22 14:45:00,16.15,16.15,16.14,16.15,68442.0,12.3138,12.3138,12.3062,12.3138,68442.0
2017-02-22 14:50:00,16.15,16.15,16.14,16.14,43757.0,12.3138,12.3138,12.3062,12.3062,43757.0
2017-02-22 14:55:00,16.15,16.15,16.14,16.15,55675.0,12.3138,12.3138,12.3062,12.3138,55675.0
2017-02-22 15:00:00,16.14,16.17,16.14,16.14,461306.0,12.3062,12.3291,12.3062,12.3062,461306.0
2017-02-22 15:05:00,16.14,16.15,16.14,16.14,46746.0,12.3062,12.3138,12.3062,12.3062,46746.0
2017-02-22 15:10:00,16.14,16.15,16.12,16.14,179791.0,12.3062,12.3138,12.2909,12.3062,179791.0
2017-02-22 15:15:00,16.14,16.14,16.13,16.14,61611.0,12.3062,12.3062,12.2986,12.3062,61611.0
2017-02-22 15:20:00,16.14,16.15,16.13,16.13,299456.0,12.3062,12.3138,12.2986,12.2986,299456.0
2017-02-22 15:25:00,16.14,16.14,16.13,16.13,66554.0,12.3062,12.3062,12.2986,12.2986,66554.0
2017-02-22 15:30:00,16.14,16.14,16.13,16.14,203084.0,12.3062,12.3062,12.2986,12.3062,203084.0
2017-02-22 15:35:00,16.14,16.14,16.13,16.14,191833.0,12.3062,12.3062,12.2986,12.3062,191833.0
2017-02-22 15:40:00,16.14,16.17,16.13,16.17,544911.0,12.3062,12.3291,12.2986,12.3291,544911.0
2017-02-22 15:45:00,16.17,16.18,16.16,16.16,368782.0,12.3291,12.3367,12.3214,12.3214,368782.0
2017-02-22 15:50:00,16.16,16.19,16.16,16.19,737882.0,12.3214,12.3443,12.3214,12.3443,737882.0
2017-02-22 15:55:00,16.18,16.21,16.1,16.2,2742770.0,12.3367,12.3596,12.2757,12.3519,2742770.0
2017-02-23 09:30:00,16.51,16.98,16.48,16.92,1318938.0,12.5883,12.9467,12.5654,12.9009,1318938.0
2017-02-23 09:35:00,16.91,17.1,16.87,16.97,1043832.0,12.8933,13.0382,12.8628,12.939,1043832.0
2017-02-23 09:40:00,16.97,17.1,16.93,17.04,857332.0,12.939,13.0382,12.9085,12.9924,857332.0
2017-02-23 09:45:00,17.05,17.17,16.97,17.13,969911.0,13.0,13.0915,12.939,13.061,969911.0
2017-02-23 09:50:00,17.14,17.22,17.11,17.18,783267.0,13.0687,13.1297,13.0458,13.0992,783267.0
2017-02-23 09:55:00,17.18,17.26,17.16,17.25,1128963.0,13.0992,13.1602,13.0839,13.1525,1128963.0
2017-02-23 10:00:00,17.25,17.25,17.18,17.21,837998.0,13.1525,13.1525,13.0992,13.122,837998.0
2017-02-23 10:05:00,17.21,17.25,17.17,17.22,957150.0,13.122,13.1525,13.0915,13.1297,957150.0
2017-02-23 10:10:00,17.21,17.26,17.21,17.25,937897.0,13.122,13.1602,13.122,13.1525,937897.0
2017-02-23 10:15:00,17.25,17.38,17.24,17.34,1043863.0,13.1525,13.2517,13.1449,13.2212,1043863.0
2017-02-23 10:20:00,17.35,17.52,17.34,17.4,1297769.0,13.2288,13.3584,13.2212,13.2669,1297769.0
2017-02-23 10:25:00,17.4,17.46,17.38,17.44,431851.0,13.2669,13.3127,13.2517,13.2974,431851.0
2017-02-23 10:30:00,17.45,17.59,17.42,17.58,821197.0,13.305,13.4118,13.2822,13.4041,821197.0
2017-02-23 10:35:00,17.58,17.59,17.46,17.51,640599.0,13.4041,13.4118,13.3127,13.3508,640599.0
2017-02-23 10:40:00,17.51,17.53,17.48,17.51,464546.0,13.3508,13.366,13.3279,13.3508,464546.0
2017-02-23 10:45:00,17.51,17.54,17.42,17.46,731500.0,13.3508,13.3736,13.2822,13.3127,731500.0
2017-02-23 10:50:00,17.47,17.5,17.41,17.46,517205.0,13.3203,13.3431,13.2745,13.3127,517205.0
2017-02-23 10:55:00,17.46,17.55,17.46,17.49,474944.0,13.3127,13.3813,13.3127,13.3355,474944.0
2017-02-23 11:00:00,17.49,17.62,17.44,17.55,709532.0,13.3355,13.4346,13.2974,13.3813,709532.0
2017-02-23 11:05:00,17.55,17.64,17.55,17.58,347894.0,13.3813,13.4499,13.3813,13.4041,347894.0
2017-02-23 11:10:00,17.59,17.6,17.53,17.55,427836.0,13.4118,13.4194,13.366,13.3813,427836.0
2017-02-23 11:15:00,17.55,17.56,17.47,17.52,495565.0,13.3813,13.3889,13.3203,13.3584,495565.0
2017-02-23 11:20:00,17.52,17.58,17.5,17.56,365532.0,13.3584,13.4041,13.3431,13.3889,365532.0
2017-02-23 11:25:00,17.57,17.62,17.57,17.62,368190.0,13.3965,13.4346,13.3965,13.4346,368190.0
2017-02-23 11:30:00,17.62,17.74,17.61,17.68,539845.0,13.4346,13.5261,13.427,13.4804,539845.0
2017-02-23 11:35:00,17.68,17.69,17.61,17.64,259721.0,13.4804,13.488,13.427,13.4499,259721.0
2017-02-23 11:40:00,17.64,17.65,17.58,17.6,245053.0,13.4499,13.4575,13.4041,13.4194,245053.0
2017-02-23 11:45:00,17.6,17.68,17.6,17.68,390560.0,13.4194,13.4804,13.4194,13.4804,390560.0
2017-02-23 11:50:00,17.68,17.68,17.57,17.59,301981.0,13.4804,13.4804,13.3965,13.4118,301981.0
2017-02-23 11:55:00,17.59,17.66,17.59,17.64,476233.0,13.4118,13.4651,13.4118,13.4499,476233.0
2017-02-23 12:00:00,17.64,17.66,17.58,17.61,301074.0,13.4499,13.4651,13.4041,13.427,301074.0
2017-02-23 12:05:00,17.6,17.62,17.56,17.6,219500.0,13.4194,13.4346,13.3889,13.4194,219500.0
2017-02-23 12:10:00,17.6,17.61,17.59,17.61,126733.0,13.4194,13.427,13.4118,13.427,126733.0
2017-02-23 12:15:00,17.61,17.64,17.6,17.62,287599.0,13.427,13.4499,13.4194,13.4346,287599.0
2017-02-23 12:20:00,17.62,17.65,17.61,17.65,103386.0,13.4346,13.4575,13.427,13.4575,103386.0
2017-02-23 12:25:00,17.64,17.66,17.63,17.64,178160.0,13.4499,13.4651,13.4423,13.4499,178160.0
2017-02-23 12:30:00,17.64,17.65,17.58,17.61,212514.0,13.4499,13.4575,13.4041,13.427,212514.0
2017-02-23 12:35:00,17.61,17.61,17.57,17.57,178661.0,13.427,13.427,13.3965,13.3965,178661.0
2017-02-23 12:40:00,17.57,17.61,17.57,17.6,126555.0,13.3965,13.427,13.3965,13.4194,126555.0
2017-02-23 12:45:00,17.59,17.63,17.59,17.6,408764.0,13.4118,13.4423,13.4118,13.4194,408764.0
2017-02-23 12:50:00,17.6,17.63,17.59,17.61,206159.0,13.4194,13.4423,13.4118,13.427,206159.0
2017-02-23 12:55:00,17.62,17.62,17.55,17.59,304264.0,13.4346,13.4346,13.3813,13.4118,304264.0
2017-02-23 13:00:00,17.59,17.62,17.58,17.61,212779.0,13.4118,13.4346,13.4041,13.427,212779.0
2017-02-23 13:05:00,17.61,17.62,17.59,17.6,241011.0,13.427,13.4346,13.4118,13.4194,241011.0
2017-02-23 13:10:00,17.61,17.66,17.6,17.66,181309.0,13.427,13.4651,13.4194,13.4651,181309.0
2017-02-23 13:15:00,17.65,17.67,17.64,17.66,159313.0,13.4575,13.4728,13.4499,13.4651,159313.0
2017-02-23 13:20:00,17.66,17.7,17.65,17.68,405414.0,13.4651,13.4956,13.4575,13.4804,405414.0
2017-02-23 13:25:00,17.69,17.72,17.68,17.71,348421.0,13.488,13.5109,13.4804,13.5033,348421.0
2017-02-23 13:30:00,17.7,17.72,17.67,17.7,253154.0,13.4956,13.5109,13.4728,13.4956,253154.0
2017-02-23 13:35:00,17.7,17.74,17.7,17.73,239011.0,13.4956,13.5261,13.4956,13.5185,239011.0
2017-02-23 13:40:00,17.73,17.8,17.73,17.79,476580.0,13.5185,13.5719,13.5185,13.5643,476580.0
2017-02-23 13:45:00,17.79,17.8,17.73,17.74,244288.0,13.5643,13.5719,13.5185,13.5261,244288.0
2017-02-23 13:50:00,17.73,17.76,17.73,17.76,242362.0,13.5185,13.5414,13.5185,13.5414,242362.0
2017-02-23 13:55:00,17.75,17.76,17.66,17.67,295726.0,13.5338,13.5414,13.4651,13.4728,295726.0
2017-02-23 14:00:00,17.67,17.68,17.61,17.61,232388.0,13.4728,13.4804,13.427,13.427,232388.0
2017-02-23 14:05:00,17.61,17.63,17.58,17.59,264408.0,13.427,13.4423,13.4041,13.4118,264408.0
2017-02-23 14:10:00,17.59,17.61,17.53,17.6,449511.0,13.4118,13.427,13.366,13.4194,449511.0
2017-02-23 14:15:00,17.6,17.62,17.55,17.55,249571.0,13.4194,13.4346,13.3813,13.3813,249571.0
2017-02-23 14:20:00,17.55,17.56,17.5,17.55,472182.0,13.3813,13.3889,13.3431,13.3813,472182.0
2017-02-23 14:25:00,17.56,17.58,17.54,17.54,302979.0,13.3889,13.4041,13.3736,13.3736,302979.0
2017-02-23 14:30:00,17.54,17.6,17.53,17.59,235506.0,13.3736,13.4194,13.366,13.4118,235506.0
2017-02-23 14:35:00,17.59,17.63,17.57,17.59,236950.0,13.4118,13.4423,13.3965,13.4118,236950.0
2017-02-23 14:40:00,17.59,17.63,17.58,17.61,169166.0,13.4118,13.4423,13.4041,13.427,169166.0
2017-02-23 14:45:00,17.62,17.64,17.61,17.63,140699.0,13.4346,13.4499,13.427,13.4423,140699.0
2017-02-23 14:50:00,17.64,17.65,17.62,17.62,130255.0,13.4499,13.4575,13.4346,13.4346,130255.0
2017-02-23 14:55:00,17.63,17.69,17.62,17.68,274194.0,13.4423,13.488,13.4346,13.4804,274194.0
2017-02-23 15:00:00,17.68,17.68,17.62,17.63,247093.0,13.4804,13.4804,13.4346,13.4423,247093.0
2017-02-23 15:05:00,17.64,17.64,17.61,17.63,164666.0,13.4499,13.4499,13.427,13.4423,164666.0
2017-02-23 15:10:00,17.63,17.66,17.62,17.64,181927.0,13.4423,13.4651,13.4346,13.4499,181927.0
2017-02-23 15:15:00,17.64,17.66,17.64,17.64,102972.0,13.4499,13.4651,13.4499,13.4499,102972.0
2017-02-23 15:20:00,17.64,17.66,17.63,17.63,244628.0,13.4499,13.4651,13.4423,13.4423,244628.0
2017-02-23 15:25:00,17.63,17.64,17.63,17.64,121084.0,13.4423,13.4499,13.4423,13.4499,121084.0
2017-02-23 15:30:00,17.63,17.66,17.63,17.66,235417.0,13.4423,13.4651,13.4423,13.4651,235417.0
2017-02-23 15:35:00,17.66,17.66,17.58,17.62,557829.0,13.4651,13.4651,13.4041,13.4346,557829.0
2017-02-23 15:40:00,17.62,17.64,17.61,17.63,530046.0,13.4346,13.4499,13.427,13.4423,530046.0
2017-02-23 15:45:00,17.63,17.63,17.58,17.58,687601.0,13.4423,13.4423,13.4041,13.4041,687601.0
2017-02-23 15:50:00,17.59,17.61,17.57,17.58,738213.0,13.4118,13.427,13.3965,13.4041,738213.0
2017-02-23 15:55:00,17.58,17.61,17.57,17.59,1691931.0,13.4041,13.427,13.3965,13.4118,1691931.0
2017-02-24 09:30:00,17.34,17.5,17.31,17.48,888360.0,13.2212,13.3431,13.1983,13.3279,888360.0
2017-02-24 09:35:00,17.48,17.55,17.45,17.46,305370.0,13.3279,13.3813,13.305,13.3127,305370.0
2017-02-24 09:40:00,17.46,17.47,17.36,17.39,295644.0,13.3127,13.3203,13.2364,13.2593,295644.0
2017-02-24 09:45:00,17.38,17.46,17.38,17.43,379659.0,13.2517,13.3127,13.2517,13.2898,379659.0
2017-02-24 09:50:00,17.43,17.5,17.43,17.5,364633.0,13.2898,13.3431,13.2898,13.3431,364633.0
2017-02-24 09:55:00,17.5,17.59,17.49,17.59,219177.0,13.3431,13.4118,13.3355,13.4118,219177.0
2017-02-24 10:00:00,17.59,17.6,17.53,17.55,201295.0,13.4118,13.4194,13.366,13.3813,201295.0
2017-02-24 10:05:00,17.54,17.58,17.51,17.57,278604.0,13.3736,13.4041,13.3508,13.3965,278604.0
2017-02-24 10:10:00,17.57,17.58,17.48,17.48,181894.0,13.3965,13.4041,13.3279,13.3279,181894.0
2017-02-24 10:15:00,17.48,17.49,17.42,17.45,343672.0,13.3279,13.3355,13.2822,13.305,343672.0
2017-02-24 10:20:00,17.45,17.45,17.4,17.4,456371.0,13.305,13.305,13.2669,13.2669,456371.0
2017-02-24 10:25:00,17.4,17.46,17.35,17.46,273808.0,13.2669,13.3127,13.2288,13.3127,273808.0
2017-02-24 10:30:00,17.46,17.5,17.45,17.5,182369.0,13.3127,13.3431,13.305,13.3431,182369.0
2017-02-24 10:35:00,17.5,17.5,17.47,17.49,198856.0,13.3431,13.3431,13.3203,13.3355,198856.0
2017-02-24 10:40:00,17.49,17.56,17.48,17.52,243276.0,13.3355,13.3889,13.3279,13.3584,243276.0
2017-02-24 10:45:00,17.52,17.52,17.49,17.49,113488.0,13.3584,13.3584,13.3355,13.3355,113488.0
2017-02-24 10:50:00,17.5,17.55,17.49,17.5,173856.0,13.3431,13.3813,13.3355,13.3431,173856.0
2017-02-24 10:55:00,17.5,17.55,17.5,17.54,177504.0,13.3431,13.3813,13.3431,13.3736,177504.0
2017-02-24 11:00:00,17.54,17.54,17.51,17.53,174809.0,13.3736,13.3736,13.3508,13.366,174809.0
2017-02-24 11:05:00,17.53,17.55,17.52,17.54,190608.0,13.366,13.3813,13.3584,13.3736,190608.0
2017-02-24 11:10:00,17.53,17.59,17.53,17.57,259545.0,13.366,13.4118,13.366,13.3965,259545.0
2017-02-24 11:15:00,17.56,17.57,17.55,17.55,92638.0,13.3889,13.3965,13.3813,13.3813,92638.0
2017-02-24 11:20:00,17.55,17.58,17.54,17.58,191509.0,13.3813,13.4041,13.3736,13.4041,191509.0
2017-02-24 11:25:00,17.58,17.64,17.57,17.62,267852.0,13.4041,13.4499,13.3965,13.4346,267852.0
2017-02-24 11:30:00,17.62,17.63,17.58,17.58,180117.0,13.4346,13.4423,13.4041,13.4041,180117.0
2017-02-24 11:35:00,17.57,17.61,17.55,17.61,219411.0,13.3965,13.427,13.3813,13.427,219411.0
2017-02-24 11:40:00,17.61,17.61,17.57,17.57,207781.0,13.427,13.427,13.3965,13.3965,207781.0
2017-02-24 11:45:00,17.57,17.58,17.54,17.54,173462.0,13.3965,13.4041,13.3736,13.3736,173462.0
2017-02-24 11:50:00,17.55,17.56,17.53,17.53,157983.0,13.3813,13.3889,13.366,13.366,157983.0
2017-02-24 11:55:00,17.54,17.57,17.53,17.54,161080.0,13.3736,13.3965,13.366,13.3736,161080.0
2017-02-24 12:00:00,17.55,17.57,17.53,17.53,262298.0,13.3813,13.3965,13.366,13.366,262298.0
2017-02-24 12:05:00,17.53,17.56,17.49,17.53,512076.0,13.366,13.3889,13.3355,13.366,512076.0
2017-02-24 12:10:00,17.54,17.55,17.51,17.51,201297.0,13.3736,13.3813,13.3508,13.3508,201297.0
2017-02-24 12:15:00,17.52,17.53,17.49,17.49,196652.0,13.3584,13.366,13.3355,13.3355,196652.0
2017-02-24 12:20:00,17.49,17.5,17.46,17.46,215116.0,13.3355,13.3431,13.3127,13.3127,215116.0
2017-02-24 12:25:00,17.46,17.53,17.46,17.53,466581.0,13.3127,13.366,13.3127,13.366,466581.0
2017-02-24 12:30:00,17.54,17.59,17.53,17.58,229654.0,13.3736,13.4118,13.366,13.4041,229654.0
2017-02-24 12:35:00,17.57,17.58,17.56,17.56,87716.0,13.3965,13.4041,13.3889,13.3889,87716.0
2017-02-24 12:40:00,17.57,17.62,17.56,17.62,411205.0,13.3965,13.4346,13.3889,13.4346,411205.0
2017-02-24 12:45:00,17.62,17.68,17.61,17.63,351284.0,13.4346,13.4804,13.427,13.4423,351284.0
2017-02-24 12:50:00,17.63,17.63,17.61,17.61,134283.0,13.4423,13.4423,13.427,13.427,134283.0
2017-02-24 12:55:00,17.62,17.68,17.61,17.64,155557.0,13.4346,13.4804,13.427,13.4499,155557.0
2017-02-24 13:00:00,17.64,17.65,17.59,17.59,113683.0,13.4499,13.4575,13.4118,13.4118,113683.0
2017-02-24 13:05:00,17.6,17.6,17.54,17.55,215472.0,13.4194,13.4194,13.3736,13.3813,215472.0
2017-02-24 13:10:00,17.55,17.6,17.55,17.59,148708.0,13.3813,13.4194,13.3813,13.4118,148708.0
2017-02-24 13:15:00,17.59,17.59,17.58,17.59,38694.0,13.4118,13.4118,13.4041,13.4118,38694.0
2017-02-24 13:20:00,17.58,17.59,17.58,17.58,52738.0,13.4041,13.4118,13.4041,13.4041,52738.0
2017-02-24 13:25:00,17.59,17.59,17.54,17.57,192397.0,13.4118,13.4118,13.3736,13.3965,192397.0
2017-02-24 13:30:00,17.58,17.58,17.55,17.57,110475.0,13.4041,13.4041,13.3813,13.3965,110475.0
2017-02-24 13:35:00,17.57,17.6,17.56,17.57,147152.0,13.3965,13.4194,13.3889,13.3965,147152.0
2017-02-24 13:40:00,17.57,17.62,17.57,17.62,107439.0,13.3965,13.4346,13.3965,13.4346,107439.0
2017-02-24 13:45:00,17.62,17.62,17.59,17.6,142603.0,13.4346,13.4346,13.4118,13.4194,142603.0
2017-02-24 13:50:00,17.6,17.66,17.57,17.66,227239.0,13.4194,13.4651,13.3965,13.4651,227239.0
2017-02-24 13:55:00,17.66,17.67,17.62,17.63,138657.0,13.4651,13.4728,13.4346,13.4423,138657.0
2017-02-24 14:00:00,17.63,17.64,17.61,17.62,179630.0,13.4423,13.4499,13.427,13.4346,179630.0
2017-02-24 14:05:00,17.62,17.64,17.6,17.63,176690.0,13.4346,13.4499,13.4194,13.4423,176690.0
2017-02-24 14:10:00,17.64,17.68,17.63,17.65,165145.0,13.4499,13.4804,13.4423,13.4575,165145.0
2017-02-24 14:15:00,17.66,17.67,17.64,17.66,78108.0,13.4651,13.4728,13.4499,13.4651,78108.0
2017-02-24 14:20:00,17.66,17.67,17.64,17.64,90750.0,13.4651,13.4728,13.4499,13.4499,90750.0
2017-02-24 14:25:00,17.64,17.65,17.59,17.63,170392.0,13.4499,13.4575,13.4118,13.4423,170392.0
2017-02-24 14:30:00,17.63,17.64,17.62,17.63,132036.0,13.4423,13.4499,13.4346,13.4423,132036.0
2017-02-24 14:35:00,17.63,17.66,17.62,17.66,137924.0,13.4423,13.4651,13.4346,13.4651,137924.0
2017-02-24 14:40:00,17.65,17.66,17.62,17.62,110073.0,13.4575,13.4651,13.4346,13.4346,110073.0
2017-02-24 14:45:00,17.62,17.65,17.62,17.65,173589.0,13.4346,13.4575,13.4346,13.4575,173589.0
2017-02-24 14:50:00,17.64,17.68,17.64,17.66,104176.0,13.4499,13.4804,13.4499,13.4651,104176.0
2017-02-24 14:55:00,17.66,17.67,17.64,17.67,179248.0,13.4651,13.4728,13.4499,13.4728,179248.0
2017-02-24 15:00:00,17.67,17.67,17.65,17.67,133050.0,13.4728,13.4728,13.4575,13.4728,133050.0
2017-02-24 15:05:00,17.67,17.68,17.66,17.66,130744.0,13.4728,13.4804,13.4651,13.4651,130744.0
2017-02-24 15:10:00,17.66,17.66,17.61,17.63,228142.0,13.4651,13.4651,13.427,13.4423,228142.0
2017-02-24 15:15:00,17.63,17.64,17.63,17.64,61210.0,13.4423,13.4499,13.4423,13.4499,61210.0
2017-02-24 15:20:00,17.63,17.64,17.6,17.62,254353.0,13.4423,13.4499,13.4194,13.4346,254353.0
2017-02-24 15:25:00,17.61,17.62,17.61,17.61,95843.0,13.427,13.4346,13.427,13.427,95843.0
2017-02-24 15:30:00,17.61,17.64,17.61,17.61,334788.0,13.427,13.4499,13.427,13.427,334788.0
2017-02-24 15:35:00,17.62,17.63,17.61,17.62,258347.0,13.4346,13.4423,13.427,13.4346,258347.0
2017-02-24 15:40:00,17.63,17.63,17.61,17.63,268515.0,13.4423,13.4423,13.427,13.4423,268515.0
2017-02-24 15:45:00,17.63,17.64,17.62,17.63,444555.0,13.4423,13.4499,13.4346,13.4423,444555.0
2017-02-24 15:50:00,17.62,17.65,17.62,17.63,553781.0,13.4346,13.4575,13.4346,13.4423,553781.0
2017-02-24 15:55:00,17.63,17.66,17.62,17.65,935664.0,13.4423,13.4651,13.4346,13.4575,935664.0
2017-02-27 09:30:00,17.65,17.67,17.54,17.65,416809.0,13.4575,13.4728,13.3736,13.4575,416809.0
2017-02-27 09:35:00,17.64,17.65,17.57,17.59,186418.0,13.4499,13.4575,13.3965,13.4118,186418.0
2017-02-27 09:40:00,17.59,17.65,17.58,17.64,174552.0,13.4118,13.4575,13.4041,13.4499,174552.0
2017-02-27 09:45:00,17.64,17.7,17.61,17.66,293099.0,13.4499,13.4956,13.427,13.4651,293099.0
2017-02-27 09:50:00,17.66,17.69,17.66,17.66,73846.0,13.4651,13.488,13.4651,13.4651,73846.0
2017-02-27 09:55:00,17.66,17.7,17.63,17.7,89981.0,13.4651,13.4956,13.4423,13.4956,89981.0
2017-02-27 10:00:00,17.7,17.74,17.68,17.71,172011.0,13.4956,13.5261,13.4804,13.5033,172011.0
2017-02-27 10:05:00,17.72,17.81,17.71,17.8,225862.0,13.5109,13.5795,13.5033,13.5719,225862.0
2017-02-27 10:10:00,17.79,17.8,17.73,17.76,151508.0,13.5643,13.5719,13.5185,13.5414,151508.0
2017-02-27 10:15:00,17.76,17.76,17.69,17.7,111733.0,13.5414,13.5414,13.488,13.4956,111733.0
2017-02-27 10:20:00,17.71,17.75,17.7,17.75,106616.0,13.5033,13.5338,13.4956,13.5338,106616.0
2017-02-27 10:25:00,17.75,17.76,17.73,17.74,64678.0,13.5338,13.5414,13.5185,13.5261,64678.0
2017-02-27 10:30:00,17.74,17.75,17.72,17.73,86049.0,13.5261,13.5338,13.5109,13.5185,86049.0
2017-02-27 10:35:00,17.72,17.73,17.69,17.72,195371.0,13.5109,13.5185,13.488,13.5109,195371.0
2017-02-27 10:40:00,17.73,17.73,17.68,17.71,132791.0,13.5185,13.5185,13.4804,13.5033,132791.0
2017-02-27 10:45:00,17.7,17.71,17.69,17.7,52905.0,13.4956,13.5033,13.488,13.4956,52905.0
2017-02-27 10:50:00,17.7,17.73,17.68,17.7,99335.0,13.4956,13.5185,13.4804,13.4956,99335.0
2017-02-27 10:55:00,17.7,17.7,17.66,17.66,87383.0,13.4956,13.4956,13.4651,13.4651,87383.0
2017-02-27 11:00:00,17.65,17.67,17.61,17.61,138479.0,13.4575,13.4728,13.427,13.427,138479.0
2017-02-27 11:05:00,17.62,17.64,17.6,17.64,85313.0,13.4346,13.4499,13.4194,13.4499,85313.0
2017-02-27 11:10:00,17.64,17.64,17.62,17.63,55028.0,13.4499,13.4499,13.4346,13.4423,55028.0
2017-02-27 11:15:00,17.62,17.64,17.58,17.61,308096.0,13.4346,13.4499,13.4041,13.427,308096.0
2017-02-27 11:20:00,17.62,17.63,17.59,17.61,254770.0,13.4346,13.4423,13.4118,13.427,254770.0
2017-02-27 11:25:00,17.6,17.62,17.57,17.61,580781.0,13.4194,13.4346,13.3965,13.427,580781.0
2017-02-27 11:30:00,17.61,17.63,17.59,17.61,204003.0,13.427,13.4423,13.4118,13.427,204003.0
2017-02-27 11:35:00,17.6,17.61,17.59,17.61,164223.0,13.4194,13.427,13.4118,13.427,164223.0
2017-02-27 11:40:00,17.61,17.63,17.59,17.62,126763.0,13.427,13.4423,13.4118,13.4346,126763.0
2017-02-27 11:45:00,17.61,17.62,17.59,17.6,87874.0,13.427,13.4346,13.4118,13.4194,87874.0
2017-02-27 11:50:00,17.6,17.62,17.58,17.58,115577.0,13.4194,13.4346,13.4041,13.4041,115577.0
2017-02-27 11:55:00,17.58,17.61,17.58,17.59,96729.0,13.4041,13.427,13.4041,13.4118,96729.0
2017-02-27 12:00:00,17.58,17.59,17.53,17.54,195510.0,13.4041,13.4118,13.366,13.3736,195510.0
2017-02-27 12:05:00,17.54,17.56,17.53,17.55,137891.0,13.3736,13.3889,13.366,13.3813,137891.0
2017-02-27 12:10:00,17.55,17.57,17.54,17.55,123548.0,13.3813,13.3965,13.3736,13.3813,123548.0
2017-02-27 12:15:00,17.55,17.56,17.55,17.56,39417.0,13.3813,13.3889,13.3813,13.3889,39417.0
2017-02-27 12:20:00,17.55,17.58,17.55,17.58,97624.0,13.3813,13.4041,13.3813,13.4041,97624.0
2017-02-27 12:25:00,17.57,17.58,17.51,17.52,169266.0,13.3965,13.4041,13.3508,13.3584,169266.0
2017-02-27 12:30:00,17.52,17.53,17.5,17.52,135554.0,13.3584,13.366,13.3431,13.3584,135554.0
2017-02-27 12:35:00,17.52,17.53,17.5,17.52,74662.0,13.3584,13.366,13.3431,13.3584,74662.0
2017-02-27 12:40:00,17.52,17.53,17.5,17.5,129104.0,13.3584,13.366,13.3431,13.3431,129104.0
2017-02-27 12:45:00,17.51,17.51,17.49,17.5,126661.0,13.3508,13.3508,13.3355,13.3431,126661.0
2017-02-27 12:50:00,17.5,17.51,17.48,17.51,117613.0,13.3431,13.3508,13.3279,13.3508,117613.0
2017-02-27 12:55:00,17.51,17.51,17.5,17.51,20447.0,13.3508,13.3508,13.3431,13.3508,20447.0
2017-02-27 13:00:00,17.51,17.52,17.49,17.51,111576.0,13.3508,13.3584,13.3355,13.3508,111576.0
2017-02-27 13:05:00,17.5,17.52,17.49,17.51,136363.0,13.3431,13.3584,13.3355,13.3508,136363.0
2017-02-27 13:10:00,17.51,17.53,17.5,17.53,153624.0,13.3508,13.366,13.3431,13.366,153624.0
2017-02-27 13:15:00,17.53,17.53,17.5,17.51,141375.0,13.366,13.366,13.3431,13.3508,141375.0
2017-02-27 13:20:00,17.51,17.53,17.5,17.53,46689.0,13.3508,13.366,13.3431,13.366,46689.0
2017-02-27 13:25:00,17.53,17.56,17.52,17.55,116291.0,13.366,13.3889,13.3584,13.3813,116291.0
2017-02-27 13:30:00,17.55,17.57,17.55,17.55,71466.0,13.3813,13.3965,13.3813,13.3813,71466.0
2017-02-27 13:35:00,17.55,17.56,17.54,17.55,80090.0,13.3813,13.3889,13.3736,13.3813,80090.0
2017-02-27 13:40:00,17.55,17.56,17.55,17.56,29542.0,13.3813,13.3889,13.3813,13.3889,29542.0
2017-02-27 13:45:00,17.55,17.57,17.55,17.55,82682.0,13.3813,13.3965,13.3813,13.3813,82682.0
2017-02-27 13:50:00,17.55,17.57,17.55,17.57,76299.0,13.3813,13.3965,13.3813,13.3965,76299.0
2017-02-27 13:55:00,17.57,17.59,17.57,17.59,118943.0,13.3965,13.4118,13.3965,13.4118,118943.0
2017-02-27 14:00:00,17.59,17.6,17.57,17.57,152361.0,13.4118,13.4194,13.3965,13.3965,152361.0
2017-02-27 14:05:00,17.57,17.59,17.57,17.59,48598.0,13.3965,13.4118,13.3965,13.4118,48598.0
2017-02-27 14:10:00,17.59,17.6,17.57,17.58,124189.0,13.4118,13.4194,13.3965,13.4041,124189.0
2017-02-27 14:15:00,17.59,17.59,17.58,17.58,50353.0,13.4118,13.4118,13.4041,13.4041,50353.0
2017-02-27 14:20:00,17.59,17.59,17.58,17.59,24980.0,13.4118,13.4118,13.4041,13.4118,24980.0
2017-02-27 14:25:00,17.59,17.62,17.58,17.62,221293.0,13.4118,13.4346,13.4041,13.4346,221293.0
2017-02-27 14:30:00,17.62,17.64,17.61,17.62,74613.0,13.4346,13.4499,13.427,13.4346,74613.0
2017-02-27 14:35:00,17.62,17.62,17.59,17.6,74072.0,13.4346,13.4346,13.4118,13.4194,74072.0
2017-02-27 14:40:00,17.59,17.6,17.59,17.59,50198.0,13.4118,13.4194,13.4118,13.4118,50198.0
2017-02-27 14:45:00,17.59,17.62,17.58,17.61,248667.0,13.4118,13.4346,13.4041,13.427,248667.0
2017-02-27 14:50:00,17.62,17.65,17.61,17.63,229719.0,13.4346,13.4575,13.427,13.4423,229719.0
2017-02-27 14:55:00,17.63,17.63,17.61,17.61,68384.0,13.4423,13.4423,13.427,13.427,68384.0
2017-02-27 15:00:00,17.62,17.63,17.61,17.63,55662.0,13.4346,13.4423,13.427,13.4423,55662.0
2017-02-27 15:05:00,17.63,17.64,17.62,17.64,103212.0,13.4423,13.4499,13.4346,13.4499,103212.0
2017-02-27 15:10:00,17.64,17.65,17.63,17.64,66946.0,13.4499,13.4575,13.4423,13.4499,66946.0
2017-02-27 15:15:00,17.64,17.66,17.64,17.64,148312.0,13.4499,13.4651,13.4499,13.4499,148312.0
2017-02-27 15:20:00,17.64,17.65,17.62,17.63,97637.0,13.4499,13.4575,13.4346,13.4423,97637.0
2017-02-27 15:25:00,17.63,17.65,17.62,17.64,117487.0,13.4423,13.4575,13.4346,13.4499,117487.0
2017-02-27 15:30:00,17.64,17.66,17.63,17.66,168040.0,13.4499,13.4651,13.4423,13.4651,168040.0
2017-02-27 15:35:00,17.66,17.66,17.65,17.66,116271.0,13.4651,13.4651,13.4575,13.4651,116271.0
2017-02-27 15:40:00,17.66,17.68,17.65,17.65,266859.0,13.4651,13.4804,13.4575,13.4575,266859.0
2017-02-27 15:45:00,17.65,17.66,17.62,17.63,263724.0,13.4575,13.4651,13.4346,13.4423,263724.0
2017-02-27 15:50:00,17.63,17.65,17.62,17.64,295712.0,13.4423,13.4575,13.4346,13.4499,295712.0
2017-02-27 15:55:00,17.64,17.66,17.64,17.65,516773.0,13.4499,13.4651,13.4499,13.4575,516773.0
2017-02-28 09:30:00,17.64,17.67,17.61,17.64,207756.0,13.4499,13.4728,13.427,13.4499,207756.0
2017-02-28 09:35:00,17.65,17.65,17.56,17.58,154734.0,13.4575,13.4575,13.3889,13.4041,154734.0
2017-02-28 09:40:00,17.59,17.6,17.52,17.54,125374.0,13.4118,13.4194,13.3584,13.3736,125374.0
2017-02-28 09:45:00,17.54,17.6,17.54,17.58,78201.0,13.3736,13.4194,13.3736,13.4041,78201.0
2017-02-28 09:50:00,17.59,17.61,17.55,17.56,159481.0,13.4118,13.427,13.3813,13.3889,159481.0
2017-02-28 09:55:00,17.55,17.57,17.5,17.52,118622.0,13.3813,13.3965,13.3431,13.3584,118622.0
2017-02-28 10:00:00,17.53,17.55,17.51,17.52,116683.0,13.366,13.3813,13.3508,13.3584,116683.0
2017-02-28 10:05:00,17.51,17.52,17.46,17.5,108045.0,13.3508,13.3584,13.3127,13.3431,108045.0
2017-02-28 10:10:00,17.5,17.51,17.46,17.48,93199.0,13.3431,13.3508,13.3127,13.3279,93199.0
2017-02-28 10:15:00,17.48,17.5,17.46,17.47,95131.0,13.3279,13.3431,13.3127,13.3203,95131.0
2017-02-28 10:20:00,17.47,17.48,17.42,17.42,138026.0,13.3203,13.3279,13.2822,13.2822,138026.0
2017-02-28 10:25:00,17.42,17.45,17.41,17.44,165042.0,13.2822,13.305,13.2745,13.2974,165042.0
2017-02-28 10:30:00,17.44,17.49,17.43,17.46,105455.0,13.2974,13.3355,13.2898,13.3127,105455.0
2017-02-28 10:35:00,17.46,17.48,17.44,17.44,69979.0,13.3127,13.3279,13.2974,13.2974,69979.0
2017-02-28 10:40:00,17.45,17.46,17.42,17.44,69246.0,13.305,13.3127,13.2822,13.2974,69246.0
2017-02-28 10:45:00,17.44,17.49,17.43,17.48,142573.0,13.2974,13.3355,13.2898,13.3279,142573.0
2017-02-28 10:50:00,17.48,17.5,17.47,17.48,76826.0,13.3279,13.3431,13.3203,13.3279,76826.0
2017-02-28 10:55:00,17.48,17.5,17.46,17.5,121032.0,13.3279,13.3431,13.3127,13.3431,121032.0
2017-02-28 11:00:00,17.5,17.51,17.46,17.49,134658.0,13.3431,13.3508,13.3127,13.3355,134658.0
2017-02-28 11:05:00,17.5,17.56,17.49,17.54,208677.0,13.3431,13.3889,13.3355,13.3736,208677.0
2017-02-28 11:10:00,17.54,17.55,17.52,17.54,82173.0,13.3736,13.3813,13.3584,13.3736,82173.0
2017-02-28 11:15:00,17.54,17.55,17.53,17.54,58982.0,13.3736,13.3813,13.366,13.3736,58982.0
2017-02-28 11:20:00,17.54,17.59,17.53,17.59,96713.0,13.3736,13.4118,13.366,13.4118,96713.0
2017-02-28 11:25:00,17.59,17.59,17.55,17.57,104547.0,13.4118,13.4118,13.3813,13.3965,104547.0
2017-02-28 11:30:00,17.58,17.58,17.56,17.57,80126.0,13.4041,13.4041,13.3889,13.3965,80126.0
2017-02-28 11:35:00,17.57,17.58,17.55,17.57,75950.0,13.3965,13.4041,13.3813,13.3965,75950.0
2017-02-28 11:40:00,17.57,17.59,17.55,17.57,98751.0,13.3965,13.4118,13.3813,13.3965,98751.0
2017-02-28 11:45:00,17.56,17.59,17.55,17.59,51501.0,13.3889,13.4118,13.3813,13.4118,51501.0
2017-02-28 11:50:00,17.59,17.6,17.56,17.57,77073.0,13.4118,13.4194,13.3889,13.3965,77073.0
2017-02-28 11:55:00,17.58,17.58,17.56,17.56,40892.0,13.4041,13.4041,13.3889,13.3889,40892.0
2017-02-28 12:00:00,17.56,17.6,17.55,17.59,65753.0,13.3889,13.4194,13.3813,13.4118,65753.0
2017-02-28 12:05:00,17.59,17.59,17.53,17.55,105874.0,13.4118,13.4118,13.366,13.3813,105874.0
2017-02-28 12:10:00,17.55,17.55,17.52,17.53,142459.0,13.3813,13.3813,13.3584,13.366,142459.0
2017-02-28 12:15:00,17.53,17.54,17.51,17.52,86271.0,13.366,13.3736,13.3508,13.3584,86271.0
2017-02-28 12:20:00,17.53,17.53,17.48,17.49,63329.0,13.366,13.366,13.3279,13.3355,63329.0
2017-02-28 12:25:00,17.48,17.49,17.44,17.46,145648.0,13.3279,13.3355,13.2974,13.3127,145648.0
2017-02-28 12:30:00,17.47,17.47,17.42,17.43,202962.0,13.3203,13.3203,13.2822,13.2898,202962.0
2017-02-28 12:35:00,17.42,17.43,17.39,17.4,402760.0,13.2822,13.2898,13.2593,13.2669,402760.0
2017-02-28 12:40:00,17.4,17.46,17.4,17.43,108584.0,13.2669,13.3127,13.2669,13.2898,108584.0
2017-02-28 12:45:00,17.43,17.47,17.43,17.45,78287.0,13.2898,13.3203,13.2898,13.305,78287.0
2017-02-28 12:50:00,17.45,17.47,17.45,17.46,32137.0,13.305,13.3203,13.305,13.3127,32137.0
2017-02-28 12:55:00,17.46,17.49,17.45,17.49,76105.0,13.3127,13.3355,13.305,13.3355,76105.0
2017-02-28 13:00:00,17.48,17.49,17.45,17.48,95514.0,13.3279,13.3355,13.305,13.3279,95514.0
2017-02-28 13:05:00,17.48,17.49,17.47,17.49,46035.0,13.3279,13.3355,13.3203,13.3355,46035.0
2017-02-28 13:10:00,17.5,17.5,17.48,17.5,36468.0,13.3431,13.3431,13.3279,13.3431,36468.0
2017-02-28 13:15:00,17.49,17.5,17.46,17.48,99864.0,13.3355,13.3431,13.3127,13.3279,99864.0
2017-02-28 13:20:00,17.48,17.49,17.46,17.47,61457.0,13.3279,13.3355,13.3127,13.3203,61457.0
2017-02-28 13:25:00,17.48,17.48,17.47,17.48,16359.0,13.3279,13.3279,13.3203,13.3279,16359.0
2017-02-28 13:30:00,17.47,17.5,17.47,17.5,42611.0,13.3203,13.3431,13.3203,13.3431,42611.0
2017-02-28 13:35:00,17.5,17.51,17.5,17.5,69847.0,13.3431,13.3508,13.3431,13.3431,69847.0
2017-02-28 13:40:00,17.51,17.52,17.48,17.51,77865.0,13.3508,13.3584,13.3279,13.3508,77865.0
2017-02-28 13:45:00,17.51,17.52,17.5,17.52,67070.0,13.3508,13.3584,13.3431,13.3584,67070.0
2017-02-28 13:50:00,17.52,17.53,17.51,17.52,29938.0,13.3584,13.366,13.3508,13.3584,29938.0
2017-02-28 13:55:00,17.53,17.54,17.52,17.53,51699.0,13.366,13.3736,13.3584,13.366,51699.0
2017-02-28 14:00:00,17.53,17.54,17.52,17.54,60778.0,13.366,13.3736,13.3584,13.3736,60778.0
2017-02-28 14:05:00,17.54,17.54,17.48,17.48,164900.0,13.3736,13.3736,13.3279,13.3279,164900.0
2017-02-28 14:10:00,17.48,17.5,17.47,17.48,39911.0,13.3279,13.3431,13.3203,13.3279,39911.0
2017-02-28 14:15:00,17.47,17.48,17.46,17.46,20223.0,13.3203,13.3279,13.3127,13.3127,20223.0
2017-02-28 14:20:00,17.46,17.47,17.44,17.46,95352.0,13.3127,13.3203,13.2974,13.3127,95352.0
2017-02-28 14:25:00,17.46,17.48,17.45,17.46,63790.0,13.3127,13.3279,13.305,13.3127,63790.0
2017-02-28 14:30:00,17.47,17.47,17.46,17.46,33966.0,13.3203,13.3203,13.3127,13.3127,33966.0
2017-02-28 14:35:00,17.47,17.47,17.44,17.45,53632.0,13.3203,13.3203,13.2974,13.305,53632.0
2017-02-28 14:40:00,17.44,17.47,17.44,17.47,63759.0,13.2974,13.3203,13.2974,13.3203,63759.0
2017-02-28 14:45:00,17.47,17.5,17.46,17.5,49628.0,13.3203,13.3431,13.3127,13.3431,49628.0
2017-02-28 14:50:00,17.5,17.5,17.47,17.48,102130.0,13.3431,13.3431,13.3203,13.3279,102130.0
2017-02-28 14:55:00,17.48,17.5,17.48,17.48,33913.0,13.3279,13.3431,13.3279,13.3279,33913.0
2017-02-28 15:00:00,17.48,17.49,17.45,17.47,124984.0,13.3279,13.3355,13.305,13.3203,124984.0
2017-02-28 15:05:00,17.48,17.48,17.47,17.47,30145.0,13.3279,13.3279,13.3203,13.3203,30145.0
2017-02-28 15:10:00,17.48,17.5,17.47,17.48,86885.0,13.3279,13.3431,13.3203,13.3279,86885.0
2017-02-28 15:15:00,17.48,17.5,17.47,17.48,110734.0,13.3279,13.3431,13.3203,13.3279,110734.0
2017-02-28 15:20:00,17.48,17.49,17.46,17.48,72551.0,13.3279,13.3355,13.3127,13.3279,72551.0
2017-02-28 15:25:00,17.47,17.48,17.46,17.48,122581.0,13.3203,13.3279,13.3127,13.3279,122581.0
2017-02-28 15:30:00,17.48,17.48,17.46,17.46,49059.0,13.3279,13.3279,13.3127,13.3127,49059.0
2017-02-28 15:35:00,17.46,17.48,17.44,17.44,216614.0,13.3127,13.3279,13.2974,13.2974,216614.0
2017-02-28 15:40:00,17.44,17.45,17.41,17.43,229805.0,13.2974,13.305,13.2745,13.2898,229805.0
2017-02-28 15:45:00,17.43,17.47,17.41,17.45,342171.0,13.2898,13.3203,13.2745,13.305,342171.0
2017-02-28 15:50:00,17.45,17.46,17.43,17.43,320766.0,13.305,13.3127,13.2898,13.2898,320766.0
2017-02-28 15:55:00,17.43,17.44,17.37,17.38,2446838.0,13.2898,13.2974,13.244,13.2517,2446838.0
2017-03-01 09:30:00,17.65,17.67,17.55,17.55,346434.0,13.4575,13.4728,13.3813,13.3813,346434.0
2017-03-01 09:35:00,17.55,17.61,17.55,17.59,109810.0,13.3813,13.427,13.3813,13.4118,109810.0
2017-03-01 09:40:00,17.59,17.61,17.53,17.54,141403.0,13.4118,13.427,13.366,13.3736,141403.0
2017-03-01 09:45:00,17.54,17.56,17.46,17.49,284043.0,13.3736,13.3889,13.3127,13.3355,284043.0
2017-03-01 09:50:00,17.49,17.51,17.45,17.5,175174.0,13.3355,13.3508,13.305,13.3431,175174.0
2017-03-01 09:55:00,17.5,17.54,17.49,17.53,124063.0,13.3431,13.3736,13.3355,13.366,124063.0
2017-03-01 10:00:00,17.53,17.57,17.51,17.52,172760.0,13.366,13.3965,13.3508,13.3584,172760.0
2017-03-01 10:05:00,17.52,17.54,17.48,17.49,193876.0,13.3584,13.3736,13.3279,13.3355,193876.0
2017-03-01 10:10:00,17.49,17.55,17.48,17.55,95148.0,13.3355,13.3813,13.3279,13.3813,95148.0
2017-03-01 10:15:00,17.56,17.57,17.53,17.55,108444.0,13.3889,13.3965,13.366,13.3813,108444.0
2017-03-01 10:20:00,17.56,17.57,17.55,17.57,154285.0,13.3889,13.3965,13.3813,13.3965,154285.0
2017-03-01 10:25:00,17.57,17.62,17.56,17.6,80548.0,13.3965,13.4346,13.3889,13.4194,80548.0
2017-03-01 10:30:00,17.6,17.61,17.53,17.56,190892.0,13.4194,13.427,13.366,13.3889,190892.0
2017-03-01 10:35:00,17.56,17.57,17.55,17.56,66769.0,13.3889,13.3965,13.3813,13.3889,66769.0
2017-03-01 10:40:00,17.56,17.6,17.55,17.59,68842.0,13.3889,13.4194,13.3813,13.4118,68842.0
2017-03-01 10:45:00,17.59,17.63,17.59,17.63,146198.0,13.4118,13.4423,13.4118,13.4423,146198.0
2017-03-01 10:50:00,17.63,17.65,17.6,17.61,111499.0,13.4423,13.4575,13.4194,13.427,111499.0
2017-03-01 10:55:00,17.61,17.64,17.6,17.63,78756.0,13.427,13.4499,13.4194,13.4423,78756.0
2017-03-01 11:00:00,17.63,17.64,17.59,17.59,95540.0,13.4423,13.4499,13.4118,13.4118,95540.0
2017-03-01 11:05:00,17.6,17.64,17.58,17.63,82200.0,13.4194,13.4499,13.4041,13.4423,82200.0
2017-03-01 11:10:00,17.62,17.64,17.62,17.63,69028.0,13.4346,13.4499,13.4346,13.4423,69028.0
2017-03-01 11:15:00,17.63,17.65,17.61,17.63,98351.0,13.4423,13.4575,13.427,13.4423,98351.0
2017-03-01 11:20:00,17.64,17.65,17.62,17.63,60407.0,13.4499,13.4575,13.4346,13.4423,60407.0
2017-03-01 11:25:00,17.62,17.64,17.62,17.63,61761.0,13.4346,13.4499,13.4346,13.4423,61761.0
2017-03-01 11:30:00,17.63,17.65,17.62,17.63,100892.0,13.4423,13.4575,13.4346,13.4423,100892.0
2017-03-01 11:35:00,17.63,17.64,17.62,17.63,34880.0,13.4423,13.4499,13.4346,13.4423,34880.0
2017-03-01 11:40:00,17.62,17.64,17.61,17.64,81207.0,13.4346,13.4499,13.427,13.4499,81207.0
2017-03-01 11:45:00,17.64,17.66,17.64,17.65,43522.0,13.4499,13.4651,13.4499,13.4575,43522.0
2017-03-01 11:50:00,17.65,17.67,17.65,17.66,106148.0,13.4575,13.4728,13.4575,13.4651,106148.0
2017-03-01 11:55:00,17.66,17.66,17.65,17.66,31210.0,13.4651,13.4651,13.4575,13.4651,31210.0
2017-03-01 12:00:00,17.66,17.71,17.65,17.7,189347.0,13.4651,13.5033,13.4575,13.4956,189347.0
2017-03-01 12:05:00,17.69,17.7,17.68,17.7,65251.0,13.488,13.4956,13.4804,13.4956,65251.0
2017-03-01 12:10:00,17.69,17.71,17.69,17.7,103958.0,13.488,13.5033,13.488,13.4956,103958.0
2017-03-01 12:15:00,17.7,17.71,17.67,17.68,68063.0,13.4956,13.5033,13.4728,13.4804,68063.0
2017-03-01 12:20:00,17.68,17.68,17.61,17.62,148856.0,13.4804,13.4804,13.427,13.4346,148856.0
2017-03-01 12:25:00,17.62,17.64,17.62,17.63,68975.0,13.4346,13.4499,13.4346,13.4423,68975.0
2017-03-01 12:30:00,17.64,17.65,17.62,17.64,72585.0,13.4499,13.4575,13.4346,13.4499,72585.0
2017-03-01 12:35:00,17.64,17.65,17.64,17.64,18678.0,13.4499,13.4575,13.4499,13.4499,18678.0
2017-03-01 12:40:00,17.64,17.65,17.61,17.61,50914.0,13.4499,13.4575,13.427,13.427,50914.0
2017-03-01 12:45:00,17.61,17.63,17.61,17.61,46863.0,13.427,13.4423,13.427,13.427,46863.0
2017-03-01 12:50:00,17.61,17.62,17.6,17.61,67585.0,13.427,13.4346,13.4194,13.427,67585.0
2017-03-01 12:55:00,17.61,17.63,17.6,17.63,53190.0,13.427,13.4423,13.4194,13.4423,53190.0
2017-03-01 13:00:00,17.63,17.63,17.62,17.63,20152.0,13.4423,13.4423,13.4346,13.4423,20152.0
2017-03-01 13:05:00,17.63,17.63,17.62,17.63,35205.0,13.4423,13.4423,13.4346,13.4423,35205.0
2017-03-01 13:10:00,17.62,17.63,17.59,17.62,112866.0,13.4346,13.4423,13.4118,13.4346,112866.0
2017-03-01 13:15:00,17.62,17.64,17.61,17.63,81480.0,13.4346,13.4499,13.427,13.4423,81480.0
2017-03-01 13:20:00,17.63,17.66,17.63,17.65,74026.0,13.4423,13.4651,13.4423,13.4575,74026.0
2017-03-01 13:25:00,17.65,17.66,17.63,17.65,62102.0,13.4575,13.4651,13.4423,13.4575,62102.0
2017-03-01 13:30:00,17.65,17.65,17.64,17.64,24213.0,13.4575,13.4575,13.4499,13.4499,24213.0
2017-03-01 13:35:00,17.64,17.67,17.64,17.66,175300.0,13.4499,13.4728,13.4499,13.4651,175300.0
2017-03-01 13:40:00,17.66,17.67,17.65,17.67,42961.0,13.4651,13.4728,13.4575,13.4728,42961.0
2017-03-01 13:45:00,17.67,17.68,17.65,17.66,88763.0,13.4728,13.4804,13.4575,13.4651,88763.0
2017-03-01 13:50:00,17.66,17.67,17.64,17.65,61129.0,13.4651,13.4728,13.4499,13.4575,61129.0
2017-03-01 13:55:00,17.65,17.67,17.65,17.66,25898.0,13.4575,13.4728,13.4575,13.4651,25898.0
2017-03-01 14:00:00,17.66,17.69,17.64,17.69,117473.0,13.4651,13.488,13.4499,13.488,117473.0
2017-03-01 14:05:00,17.68,17.7,17.66,17.66,85566.0,13.4804,13.4956,13.4651,13.4651,85566.0
2017-03-01 14:10:00,17.66,17.68,17.64,17.68,78157.0,13.4651,13.4804,13.4499,13.4804,78157.0
2017-03-01 14:15:00,17.67,17.71,17.67,17.68,111608.0,13.4728,13.5033,13.4728,13.4804,111608.0
2017-03-01 14:20:00,17.68,17.7,17.67,17.69,69208.0,13.4804,13.4956,13.4728,13.488,69208.0
2017-03-01 14:25:00,17.69,17.71,17.68,17.7,53990.0,13.488,13.5033,13.4804,13.4956,53990.0
2017-03-01 14:30:00,17.7,17.71,17.67,17.69,112139.0,13.4956,13.5033,13.4728,13.488,112139.0
2017-03-01 14:35:00,17.69,17.71,17.69,17.71,41858.0,13.488,13.5033,13.488,13.5033,41858.0
2017-03-01 14:40:00,17.7,17.71,17.65,17.66,100537.0,13.4956,13.5033,13.4575,13.4651,100537.0
2017-03-01 14:45:00,17.66,17.68,17.66,17.68,42577.0,13.4651,13.4804,13.4651,13.4804,42577.0
2017-03-01 14:50:00,17.68,17.69,17.65,17.66,134061.0,13.4804,13.488,13.4575,13.4651,134061.0
2017-03-01 14:55:00,17.67,17.68,17.66,17.66,89603.0,13.4728,13.4804,13.4651,13.4651,89603.0
2017-03-01 15:00:00,17.66,17.67,17.64,17.66,62501.0,13.4651,13.4728,13.4499,13.4651,62501.0
2017-03-01 15:05:00,17.66,17.66,17.63,17.64,100713.0,13.4651,13.4651,13.4423,13.4499,100713.0
2017-03-01 15:10:00,17.64,17.65,17.62,17.64,101545.0,13.4499,13.4575,13.4346,13.4499,101545.0
2017-03-01 15:15:00,17.64,17.66,17.64,17.66,85404.0,13.4499,13.4651,13.4499,13.4651,85404.0
2017-03-01 15:20:00,17.66,17.69,17.65,17.69,146452.0,13.4651,13.488,13.4575,13.488,146452.0
2017-03-01 15:25:00,17.69,17.69,17.67,17.69,76635.0,13.488,13.488,13.4728,13.488,76635.0
2017-03-01 15:30:00,17.69,17.69,17.63,17.63,135976.0,13.488,13.488,13.4423,13.4423,135976.0
2017-03-01 15:35:00,17.63,17.66,17.63,17.65,220470.0,13.4423,13.4651,13.4423,13.4575,220470.0
2017-03-01 15:40:00,17.65,17.68,17.64,17.68,187025.0,13.4575,13.4804,13.4499,13.4804,187025.0
2017-03-01 15:45:00,17.67,17.68,17.66,17.66,131620.0,13.4728,13.4804,13.4651,13.4651,131620.0
2017-03-01 15:50:00,17.66,17.68,17.64,17.64,238945.0,13.4651,13.4804,13.4499,13.4499,238945.0
2017-03-01 15:55:00,17.64,17.65,17.61,17.64,678570.0,13.4499,13.4575,13.427,13.4499,678570.0
2017-03-02 09:30:00,17.66,17.69,17.57,17.62,247510.0,13.4651,13.488,13.3965,13.4346,247510.0
2017-03-02 09:35:00,17.63,17.67,17.61,17.66,136599.0,13.4423,13.4728,13.427,13.4651,136599.0
2017-03-02 09:40:00,17.66,17.67,17.61,17.64,95781.0,13.4651,13.4728,13.427,13.4499,95781.0
2017-03-02 09:45:00,17.63,17.65,17.59,17.63,96540.0,13.4423,13.4575,13.4118,13.4423,96540.0
2017-03-02 09:50:00,17.63,17.63,17.58,17.6,60033.0,13.4423,13.4423,13.4041,13.4194,60033.0
2017-03-02 09:55:00,17.6,17.62,17.59,17.6,46690.0,13.4194,13.4346,13.4118,13.4194,46690.0
2017-03-02 10:00:00,17.6,17.61,17.56,17.56,62039.0,13.4194,13.427,13.3889,13.3889,62039.0
2017-03-02 10:05:00,17.57,17.59,17.53,17.53,71265.0,13.3965,13.4118,13.366,13.366,71265.0
2017-03-02 10:10:00,17.53,17.54,17.51,17.51,49597.0,13.366,13.3736,13.3508,13.3508,49597.0
2017-03-02 10:15:00,17.52,17.56,17.51,17.55,63339.0,13.3584,13.3889,13.3508,13.3813,63339.0
2017-03-02 10:20:00,17.55,17.55,17.53,17.55,41490.0,13.3813,13.3813,13.366,13.3813,41490.0
2017-03-02 10:25:00,17.54,17.55,17.51,17.52,66781.0,13.3736,13.3813,13.3508,13.3584,66781.0
2017-03-02 10:30:00,17.52,17.52,17.44,17.48,275178.0,13.3584,13.3584,13.2974,13.3279,275178.0
2017-03-02 10:35:00,17.48,17.52,17.47,17.51,142060.0,13.3279,13.3584,13.3203,13.3508,142060.0
2017-03-02 10:40:00,17.51,17.53,17.49,17.5,172909.0,13.3508,13.366,13.3355,13.3431,172909.0
2017-03-02 10:45:00,17.5,17.51,17.48,17.5,481941.0,13.3431,13.3508,13.3279,13.3431,481941.0
2017-03-02 10:50:00,17.5,17.51,17.48,17.48,177412.0,13.3431,13.3508,13.3279,13.3279,177412.0
2017-03-02 10:55:00,17.49,17.49,17.43,17.45,147619.0,13.3355,13.3355,13.2898,13.305,147619.0
2017-03-02 11:00:00,17.44,17.46,17.43,17.45,166172.0,13.2974,13.3127,13.2898,13.305,166172.0
2017-03-02 11:05:00,17.45,17.46,17.42,17.43,179204.0,13.305,13.3127,13.2822,13.2898,179204.0
2017-03-02 11:10:00,17.43,17.43,17.38,17.39,217342.0,13.2898,13.2898,13.2517,13.2593,217342.0
2017-03-02 11:15:00,17.39,17.4,17.36,17.39,111687.0,13.2593,13.2669,13.2364,13.2593,111687.0
2017-03-02 11:20:00,17.4,17.42,17.37,17.41,130171.0,13.2669,13.2822,13.244,13.2745,130171.0
2017-03-02 11:25:00,17.41,17.42,17.41,17.41,65710.0,13.2745,13.2822,13.2745,13.2745,65710.0
2017-03-02 11:30:00,17.41,17.48,17.41,17.48,281630.0,13.2745,13.3279,13.2745,13.3279,281630.0
2017-03-02 11:35:00,17.48,17.48,17.4,17.41,116196.0,13.3279,13.3279,13.2669,13.2745,116196.0
2017-03-02 11:40:00,17.42,17.43,17.4,17.41,108659.0,13.2822,13.2898,13.2669,13.2745,108659.0
2017-03-02 11:45:00,17.41,17.45,17.4,17.44,85071.0,13.2745,13.305,13.2669,13.2974,85071.0
2017-03-02 11:50:00,17.45,17.46,17.44,17.46,260837.0,13.305,13.3127,13.2974,13.3127,260837.0
2017-03-02 11:55:00,17.45,17.47,17.45,17.47,59497.0,13.305,13.3203,13.305,13.3203,59497.0
2017-03-02 12:00:00,17.47,17.47,17.45,17.45,59871.0,13.3203,13.3203,13.305,13.305,59871.0
2017-03-02 12:05:00,17.46,17.46,17.43,17.45,56816.0,13.3127,13.3127,13.2898,13.305,56816.0
2017-03-02 12:10:00,17.46,17.47,17.45,17.46,148489.0,13.3127,13.3203,13.305,13.3127,148489.0
2017-03-02 12:15:00,17.46,17.48,17.45,17.46,104342.0,13.3127,13.3279,13.305,13.3127,104342.0
2017-03-02 12:20:00,17.46,17.47,17.42,17.42,77355.0,13.3127,13.3203,13.2822,13.2822,77355.0
2017-03-02 12:25:00,17.43,17.44,17.42,17.44,51215.0,13.2898,13.2974,13.2822,13.2974,51215.0
2017-03-02 12:30:00,17.44,17.46,17.43,17.45,70288.0,13.2974,13.3127,13.2898,13.305,70288.0
2017-03-02 12:35:00,17.45,17.46,17.44,17.46,77532.0,13.305,13.3127,13.2974,13.3127,77532.0
2017-03-02 12:40:00,17.45,17.46,17.43,17.45,169144.0,13.305,13.3127,13.2898,13.305,169144.0
2017-03-02 12:45:00,17.44,17.45,17.43,17.44,50447.0,13.2974,13.305,13.2898,13.2974,50447.0
2017-03-02 12:50:00,17.45,17.48,17.44,17.48,81638.0,13.305,13.3279,13.2974,13.3279,81638.0
2017-03-02 12:55:00,17.48,17.48,17.46,17.46,46572.0,13.3279,13.3279,13.3127,13.3127,46572.0
2017-03-02 13:00:00,17.46,17.47,17.46,17.46,15818.0,13.3127,13.3203,13.3127,13.3127,15818.0
2017-03-02 13:05:00,17.46,17.47,17.45,17.45,106402.0,13.3127,13.3203,13.305,13.305,106402.0
2017-03-02 13:10:00,17.46,17.46,17.43,17.45,103230.0,13.3127,13.3127,13.2898,13.305,103230.0
2017-03-02 13:15:00,17.45,17.46,17.44,17.46,30444.0,13.305,13.3127,13.2974,13.3127,30444.0
2017-03-02 13:20:00,17.46,17.46,17.45,17.46,61558.0,13.3127,13.3127,13.305,13.3127,61558.0
2017-03-02 13:25:00,17.45,17.47,17.45,17.46,35697.0,13.305,13.3203,13.305,13.3127,35697.0
2017-03-02 13:30:00,17.46,17.47,17.46,17.46,16195.0,13.3127,13.3203,13.3127,13.3127,16195.0
2017-03-02 13:35:00,17.46,17.47,17.46,17.46,13079.0,13.3127,13.3203,13.3127,13.3127,13079.0
2017-03-02 13:40:00,17.46,17.48,17.45,17.45,104492.0,13.3127,13.3279,13.305,13.305,104492.0
2017-03-02 13:45:00,17.46,17.48,17.45,17.45,103151.0,13.3127,13.3279,13.305,13.305,103151.0
2017-03-02 13:50:00,17.45,17.46,17.43,17.46,104660.0,13.305,13.3127,13.2898,13.3127,104660.0
2017-03-02 13:55:00,17.45,17.46,17.44,17.45,33844.0,13.305,13.3127,13.2974,13.305,33844.0
2017-03-02 14:00:00,17.45,17.45,17.42,17.43,115331.0,13.305,13.305,13.2822,13.2898,115331.0
2017-03-02 14:05:00,17.42,17.44,17.42,17.43,36216.0,13.2822,13.2974,13.2822,13.2898,36216.0
2017-03-02 14:10:00,17.43,17.45,17.42,17.45,55227.0,13.2898,13.305,13.2822,13.305,55227.0
2017-03-02 14:15:00,17.44,17.45,17.43,17.44,29583.0,13.2974,13.305,13.2898,13.2974,29583.0
2017-03-02 14:20:00,17.44,17.45,17.43,17.43,42562.0,13.2974,13.305,13.2898,13.2898,42562.0
2017-03-02 14:25:00,17.43,17.46,17.43,17.45,123894.0,13.2898,13.3127,13.2898,13.305,123894.0
2017-03-02 14:30:00,17.45,17.46,17.44,17.46,79490.0,13.305,13.3127,13.2974,13.3127,79490.0
2017-03-02 14:35:00,17.45,17.46,17.42,17.45,97653.0,13.305,13.3127,13.2822,13.305,97653.0
2017-03-02 14:40:00,17.45,17.45,17.43,17.45,54951.0,13.305,13.305,13.2898,13.305,54951.0
2017-03-02 14:45:00,17.45,17.46,17.43,17.46,47914.0,13.305,13.3127,13.2898,13.3127,47914.0
2017-03-02 14:50:00,17.46,17.46,17.42,17.44,85500.0,13.3127,13.3127,13.2822,13.2974,85500.0
2017-03-02 14:55:00,17.44,17.45,17.42,17.43,115686.0,13.2974,13.305,13.2822,13.2898,115686.0
2017-03-02 15:00:00,17.42,17.44,17.42,17.42,75153.0,13.2822,13.2974,13.2822,13.2822,75153.0
2017-03-02 15:05:00,17.42,17.44,17.41,17.43,59722.0,13.2822,13.2974,13.2745,13.2898,59722.0
2017-03-02 15:10:00,17.44,17.44,17.41,17.41,73349.0,13.2974,13.2974,13.2745,13.2745,73349.0
2017-03-02 15:15:00,17.41,17.42,17.37,17.39,157905.0,13.2745,13.2822,13.244,13.2593,157905.0
2017-03-02 15:20:00,17.39,17.4,17.38,17.39,72422.0,13.2593,13.2669,13.2517,13.2593,72422.0
2017-03-02 15:25:00,17.39,17.4,17.37,17.38,105016.0,13.2593,13.2669,13.244,13.2517,105016.0
2017-03-02 15:30:00,17.38,17.39,17.36,17.36,123723.0,13.2517,13.2593,13.2364,13.2364,123723.0
2017-03-02 15:35:00,17.37,17.39,17.36,17.39,143171.0,13.244,13.2593,13.2364,13.2593,143171.0
2017-03-02 15:40:00,17.38,17.39,17.33,17.35,226739.0,13.2517,13.2593,13.2135,13.2288,226739.0
2017-03-02 15:45:00,17.35,17.36,17.34,17.35,304540.0,13.2288,13.2364,13.2212,13.2288,304540.0
2017-03-02 15:50:00,17.35,17.36,17.33,17.34,378194.0,13.2288,13.2364,13.2135,13.2212,378194.0
2017-03-02 15:55:00,17.35,17.36,17.31,17.32,1038452.0,13.2288,13.2364,13.1983,13.2059,1038452.0
2017-03-03 09:30:00,17.3,17.4,17.27,17.3,322706.0,13.1907,13.2669,13.1678,13.1907,322706.0
2017-03-03 09:35:00,17.31,17.35,17.3,17.33,156800.0,13.1983,13.2288,13.1907,13.2135,156800.0
2017-03-03 09:40:00,17.33,17.35,17.31,17.33,150985.0,13.2135,13.2288,13.1983,13.2135,150985.0
2017-03-03 09:45:00,17.33,17.36,17.29,17.32,159999.0,13.2135,13.2364,13.183,13.2059,159999.0
2017-03-03 09:50:00,17.32,17.34,17.22,17.22,214243.0,13.2059,13.2212,13.1297,13.1297,214243.0
2017-03-03 09:55:00,17.23,17.3,17.22,17.3,144616.0,13.1373,13.1907,13.1297,13.1907,144616.0
2017-03-03 10:00:00,17.3,17.31,17.28,17.29,123647.0,13.1907,13.1983,13.1754,13.183,123647.0
2017-03-03 10:05:00,17.3,17.3,17.27,17.3,98643.0,13.1907,13.1907,13.1678,13.1907,98643.0
2017-03-03 10:10:00,17.29,17.3,17.23,17.23,342807.0,13.183,13.1907,13.1373,13.1373,342807.0
2017-03-03 10:15:00,17.23,17.26,17.22,17.26,180148.0,13.1373,13.1602,13.1297,13.1602,180148.0
2017-03-03 10:20:00,17.26,17.26,17.2,17.23,239193.0,13.1602,13.1602,13.1144,13.1373,239193.0
2017-03-03 10:25:00,17.23,17.27,17.22,17.27,474336.0,13.1373,13.1678,13.1297,13.1678,474336.0
2017-03-03 10:30:00,17.27,17.3,17.24,17.25,130978.0,13.1678,13.1907,13.1449,13.1525,130978.0
2017-03-03 10:35:00,17.25,17.26,17.2,17.21,164461.0,13.1525,13.1602,13.1144,13.122,164461.0
2017-03-03 10:40:00,17.22,17.32,17.22,17.32,182285.0,13.1297,13.2059,13.1297,13.2059,182285.0
2017-03-03 10:45:00,17.32,17.35,17.31,17.31,197889.0,13.2059,13.2288,13.1983,13.1983,197889.0
2017-03-03 10:50:00,17.31,17.36,17.31,17.31,86474.0,13.1983,13.2364,13.1983,13.1983,86474.0
2017-03-03 10:55:00,17.32,17.34,17.31,17.32,232992.0,13.2059,13.2212,13.1983,13.2059,232992.0
2017-03-03 11:00:00,17.31,17.32,17.27,17.29,234174.0,13.1983,13.2059,13.1678,13.183,234174.0
2017-03-03 11:05:00,17.3,17.3,17.28,17.29,72219.0,13.1907,13.1907,13.1754,13.183,72219.0
2017-03-03 11:10:00,17.29,17.33,17.28,17.3,193207.0,13.183,13.2135,13.1754,13.1907,193207.0
2017-03-03 11:15:00,17.3,17.36,17.29,17.36,124481.0,13.1907,13.2364,13.183,13.2364,124481.0
2017-03-03 11:20:00,17.36,17.37,17.32,17.33,80593.0,13.2364,13.244,13.2059,13.2135,80593.0
2017-03-03 11:25:00,17.34,17.34,17.31,17.32,241523.0,13.2212,13.2212,13.1983,13.2059,241523.0
2017-03-03 11:30:00,17.32,17.39,17.32,17.39,331989.0,13.2059,13.2593,13.2059,13.2593,331989.0
2017-03-03 11:35:00,17.39,17.39,17.32,17.34,341549.0,13.2593,13.2593,13.2059,13.2212,341549.0
2017-03-03 11:40:00,17.34,17.34,17.32,17.32,24450.0,13.2212,13.2212,13.2059,13.2059,24450.0
2017-03-03 11:45:00,17.32,17.34,17.29,17.3,124977.0,13.2059,13.2212,13.183,13.1907,124977.0
2017-03-03 11:50:00,17.29,17.3,17.27,17.27,81729.0,13.183,13.1907,13.1678,13.1678,81729.0
2017-03-03 11:55:00,17.28,17.31,17.27,17.28,110649.0,13.1754,13.1983,13.1678,13.1754,110649.0
2017-03-03 12:00:00,17.29,17.31,17.26,17.29,114071.0,13.183,13.1983,13.1602,13.183,114071.0
2017-03-03 12:05:00,17.29,17.31,17.28,17.3,100802.0,13.183,13.1983,13.1754,13.1907,100802.0
2017-03-03 12:10:00,17.3,17.32,17.28,17.29,121061.0,13.1907,13.2059,13.1754,13.183,121061.0
2017-03-03 12:15:00,17.29,17.31,17.28,17.29,55861.0,13.183,13.1983,13.1754,13.183,55861.0
2017-03-03 12:20:00,17.29,17.3,17.27,17.28,43919.0,13.183,13.1907,13.1678,13.1754,43919.0
2017-03-03 12:25:00,17.28,17.28,17.24,17.25,70723.0,13.1754,13.1754,13.1449,13.1525,70723.0
2017-03-03 12:30:00,17.26,17.28,17.25,17.28,45763.0,13.1602,13.1754,13.1525,13.1754,45763.0
2017-03-03 12:35:00,17.28,17.29,17.24,17.24,94703.0,13.1754,13.183,13.1449,13.1449,94703.0
2017-03-03 12:40:00,17.25,17.26,17.23,17.26,114442.0,13.1525,13.1602,13.1373,13.1602,114442.0
2017-03-03 12:45:00,17.25,17.26,17.21,17.23,109209.0,13.1525,13.1602,13.122,13.1373,109209.0
2017-03-03 12:50:00,17.23,17.26,17.22,17.23,73721.0,13.1373,13.1602,13.1297,13.1373,73721.0
2017-03-03 12:55:00,17.23,17.23,17.21,17.23,138047.0,13.1373,13.1373,13.122,13.1373,138047.0
2017-03-03 13:00:00,17.22,17.23,17.16,17.22,307548.0,13.1297,13.1373,13.0839,13.1297,307548.0
2017-03-03 13:05:00,17.22,17.23,17.19,17.21,89761.0,13.1297,13.1373,13.1068,13.122,89761.0
2017-03-03 13:10:00,17.21,17.21,17.16,17.17,232408.0,13.122,13.122,13.0839,13.0915,232408.0
2017-03-03 13:15:00,17.17,17.19,17.15,17.16,130002.0,13.0915,13.1068,13.0763,13.0839,130002.0
2017-03-03 13:20:00,17.15,17.19,17.14,17.17,147649.0,13.0763,13.1068,13.0687,13.0915,147649.0
2017-03-03 13:25:00,17.16,17.2,17.16,17.2,51502.0,13.0839,13.1144,13.0839,13.1144,51502.0
2017-03-03 13:30:00,17.2,17.21,17.17,17.18,102059.0,13.1144,13.122,13.0915,13.0992,102059.0
2017-03-03 13:35:00,17.17,17.18,17.15,17.16,83673.0,13.0915,13.0992,13.0763,13.0839,83673.0
2017-03-03 13:40:00,17.16,17.19,17.15,17.17,108871.0,13.0839,13.1068,13.0763,13.0915,108871.0
2017-03-03 13:45:00,17.18,17.19,17.17,17.18,69045.0,13.0992,13.1068,13.0915,13.0992,69045.0
2017-03-03 13:50:00,17.18,17.19,17.14,17.15,209879.0,13.0992,13.1068,13.0687,13.0763,209879.0
2017-03-03 13:55:00,17.15,17.19,17.15,17.17,102821.0,13.0763,13.1068,13.0763,13.0915,102821.0
2017-03-03 14:00:00,17.17,17.18,17.13,17.16,234614.0,13.0915,13.0992,13.061,13.0839,234614.0
2017-03-03 14:05:00,17.16,17.2,17.16,17.18,136138.0,13.0839,13.1144,13.0839,13.0992,136138.0
2017-03-03 14:10:00,17.18,17.21,17.18,17.19,131103.0,13.0992,13.122,13.0992,13.1068,131103.0
2017-03-03 14:15:00,17.19,17.2,17.16,17.18,113969.0,13.1068,13.1144,13.0839,13.0992,113969.0
2017-03-03 14:20:00,17.18,17.18,17.12,17.15,344724.0,13.0992,13.0992,13.0534,13.0763,344724.0
2017-03-03 14:25:00,17.15,17.19,17.14,17.16,279203.0,13.0763,13.1068,13.0687,13.0839,279203.0
2017-03-03 14:30:00,17.16,17.29,17.16,17.28,578745.0,13.0839,13.183,13.0839,13.1754,578745.0
2017-03-03 14:35:00,17.28,17.29,17.25,17.28,85016.0,13.1754,13.183,13.1525,13.1754,85016.0
2017-03-03 14:40:00,17.28,17.3,17.27,17.29,85844.0,13.1754,13.1907,13.1678,13.183,85844.0
2017-03-03 14:45:00,17.3,17.31,17.27,17.3,182317.0,13.1907,13.1983,13.1678,13.1907,182317.0
2017-03-03 14:50:00,17.3,17.35,17.3,17.35,52384.0,13.1907,13.2288,13.1907,13.2288,52384.0
2017-03-03 14:55:00,17.35,17.35,17.29,17.31,182757.0,13.2288,13.2288,13.183,13.1983,182757.0
2017-03-03 15:00:00,17.31,17.35,17.29,17.3,127485.0,13.1983,13.2288,13.183,13.1907,127485.0
2017-03-03 15:05:00,17.3,17.33,17.27,17.33,127456.0,13.1907,13.2135,13.1678,13.2135,127456.0
2017-03-03 15:10:00,17.32,17.33,17.31,17.32,65367.0,13.2059,13.2135,13.1983,13.2059,65367.0
2017-03-03 15:15:00,17.32,17.33,17.3,17.3,65495.0,13.2059,13.2135,13.1907,13.1907,65495.0
2017-03-03 15:20:00,17.3,17.33,17.3,17.32,66612.0,13.1907,13.2135,13.1907,13.2059,66612.0
2017-03-03 15:25:00,17.32,17.33,17.32,17.32,46108.0,13.2059,13.2135,13.2059,13.2059,46108.0
2017-03-03 15:30:00,17.32,17.33,17.3,17.3,77052.0,13.2059,13.2135,13.1907,13.1907,77052.0
2017-03-03 15:35:00,17.3,17.36,17.3,17.36,182519.0,13.1907,13.2364,13.1907,13.2364,182519.0
2017-03-03 15:40:00,17.36,17.36,17.32,17.32,140367.0,13.2364,13.2364,13.2059,13.2059,140367.0
2017-03-03 15:45:00,17.32,17.33,17.31,17.32,214687.0,13.2059,13.2135,13.1983,13.2059,214687.0
2017-03-03 15:50:00,17.31,17.35,17.31,17.34,352485.0,13.1983,13.2288,13.1983,13.2212,352485.0
2017-03-03 15:55:00,17.35,17.36,17.33,17.35,777311.0,13.2288,13.2364,13.2135,13.2288,777311.0
2017-03-06 09:30:00,17.44,17.44,17.3,17.32,821108.0,13.3994,13.3994,13.2918,13.3072,821108.0
2017-03-06 09:35:00,17.32,17.36,17.23,17.23,228589.0,13.3072,13.3379,13.2381,13.2381,228589.0
2017-03-06 09:40:00,17.23,17.28,17.22,17.23,261719.0,13.2381,13.2765,13.2304,13.2381,261719.0
2017-03-06 09:45:00,17.24,17.25,17.21,17.25,156343.0,13.2457,13.2534,13.2227,13.2534,156343.0
2017-03-06 09:50:00,17.24,17.33,17.23,17.32,303987.0,13.2457,13.3149,13.2381,13.3072,303987.0
2017-03-06 09:55:00,17.32,17.33,17.29,17.31,168875.0,13.3072,13.3149,13.2842,13.2995,168875.0
2017-03-06 10:00:00,17.32,17.32,17.25,17.25,136886.0,13.3072,13.3072,13.2534,13.2534,136886.0
2017-03-06 10:05:00,17.25,17.29,17.24,17.28,188234.0,13.2534,13.2842,13.2457,13.2765,188234.0
2017-03-06 10:10:00,17.29,17.29,17.26,17.27,68283.0,13.2842,13.2842,13.2611,13.2688,68283.0
2017-03-06 10:15:00,17.26,17.27,17.22,17.22,107868.0,13.2611,13.2688,13.2304,13.2304,107868.0
2017-03-06 10:20:00,17.22,17.25,17.2,17.23,183618.0,13.2304,13.2534,13.215,13.2381,183618.0
2017-03-06 10:25:00,17.22,17.24,17.16,17.19,220145.0,13.2304,13.2457,13.1843,13.2073,220145.0
2017-03-06 10:30:00,17.19,17.2,17.17,17.17,83040.0,13.2073,13.215,13.192,13.192,83040.0
2017-03-06 10:35:00,17.18,17.22,17.13,17.22,175378.0,13.1996,13.2304,13.1612,13.2304,175378.0
2017-03-06 10:40:00,17.22,17.25,17.21,17.21,128365.0,13.2304,13.2534,13.2227,13.2227,128365.0
2017-03-06 10:45:00,17.21,17.24,17.2,17.23,132849.0,13.2227,13.2457,13.215,13.2381,132849.0
2017-03-06 10:50:00,17.23,17.23,17.19,17.2,102821.0,13.2381,13.2381,13.2073,13.215,102821.0
2017-03-06 10:55:00,17.2,17.2,17.13,17.14,124497.0,13.215,13.215,13.1612,13.1689,124497.0
2017-03-06 11:00:00,17.14,17.22,17.14,17.21,156974.0,13.1689,13.2304,13.1689,13.2227,156974.0
2017-03-06 11:05:00,17.22,17.24,17.2,17.21,108961.0,13.2304,13.2457,13.215,13.2227,108961.0
2017-03-06 11:10:00,17.21,17.22,17.21,17.22,22545.0,13.2227,13.2304,13.2227,13.2304,22545.0
2017-03-06 11:15:00,17.21,17.3,17.2,17.29,351641.0,13.2227,13.2918,13.215,13.2842,351641.0
2017-03-06 11:20:00,17.28,17.3,17.27,17.27,129348.0,13.2765,13.2918,13.2688,13.2688,129348.0
2017-03-06 11:25:00,17.27,17.31,17.27,17.29,133629.0,13.2688,13.2995,13.2688,13.2842,133629.0
2017-03-06 11:30:00,17.28,17.29,17.25,17.26,108089.0,13.2765,13.2842,13.2534,13.2611,108089.0
2017-03-06 11:35:00,17.25,17.28,17.23,17.25,115156.0,13.2534,13.2765,13.2381,13.2534,115156.0
2017-03-06 11:40:00,17.25,17.26,17.21,17.21,64720.0,13.2534,13.2611,13.2227,13.2227,64720.0
2017-03-06 11:45:00,17.21,17.24,17.2,17.23,50318.0,13.2227,13.2457,13.215,13.2381,50318.0
2017-03-06 11:50:00,17.22,17.23,17.19,17.21,93386.0,13.2304,13.2381,13.2073,13.2227,93386.0
2017-03-06 11:55:00,17.21,17.22,17.2,17.2,92141.0,13.2227,13.2304,13.215,13.215,92141.0
2017-03-06 12:00:00,17.2,17.24,17.19,17.23,41918.0,13.215,13.2457,13.2073,13.2381,41918.0
2017-03-06 12:05:00,17.24,17.25,17.21,17.23,93934.0,13.2457,13.2534,13.2227,13.2381,93934.0
2017-03-06 12:10:00,17.22,17.25,17.22,17.23,45253.0,13.2304,13.2534,13.2304,13.2381,45253.0
2017-03-06 12:15:00,17.23,17.24,17.22,17.23,20856.0,13.2381,13.2457,13.2304,13.2381,20856.0
2017-03-06 12:20:00,17.23,17.28,17.23,17.25,266108.0,13.2381,13.2765,13.2381,13.2534,266108.0
2017-03-06 12:25:00,17.25,17.29,17.25,17.29,119909.0,13.2534,13.2842,13.2534,13.2842,119909.0
2017-03-06 12:30:00,17.29,17.3,17.28,17.28,48276.0,13.2842,13.2918,13.2765,13.2765,48276.0
2017-03-06 12:35:00,17.29,17.29,17.26,17.26,30554.0,13.2842,13.2842,13.2611,13.2611,30554.0
2017-03-06 12:40:00,17.27,17.3,17.26,17.27,147237.0,13.2688,13.2918,13.2611,13.2688,147237.0
2017-03-06 12:45:00,17.27,17.3,17.26,17.3,128862.0,13.2688,13.2918,13.2611,13.2918,128862.0
2017-03-06 12:50:00,17.3,17.31,17.28,17.3,116825.0,13.2918,13.2995,13.2765,13.2918,116825.0
2017-03-06 12:55:00,17.3,17.31,17.28,17.29,92886.0,13.2918,13.2995,13.2765,13.2842,92886.0
2017-03-06 13:00:00,17.3,17.3,17.27,17.29,115290.0,13.2918,13.2918,13.2688,13.2842,115290.0
2017-03-06 13:05:00,17.3,17.3,17.27,17.27,120616.0,13.2918,13.2918,13.2688,13.2688,120616.0
2017-03-06 13:10:00,17.28,17.31,17.27,17.29,73848.0,13.2765,13.2995,13.2688,13.2842,73848.0
2017-03-06 13:15:00,17.3,17.3,17.29,17.3,35041.0,13.2918,13.2918,13.2842,13.2918,35041.0
2017-03-06 13:20:00,17.3,17.3,17.27,17.27,108520.0,13.2918,13.2918,13.2688,13.2688,108520.0
2017-03-06 13:25:00,17.27,17.29,17.27,17.29,21860.0,13.2688,13.2842,13.2688,13.2842,21860.0
2017-03-06 13:30:00,17.29,17.31,17.28,17.29,77613.0,13.2842,13.2995,13.2765,13.2842,77613.0
2017-03-06 13:35:00,17.29,17.31,17.29,17.3,28107.0,13.2842,13.2995,13.2842,13.2918,28107.0
2017-03-06 13:40:00,17.31,17.32,17.29,17.29,55581.0,13.2995,13.3072,13.2842,13.2842,55581.0
2017-03-06 13:45:00,17.3,17.32,17.28,17.31,82799.0,13.2918,13.3072,13.2765,13.2995,82799.0
2017-03-06 13:50:00,17.32,17.33,17.31,17.32,90106.0,13.3072,13.3149,13.2995,13.3072,90106.0
2017-03-06 13:55:00,17.33,17.35,17.31,17.32,115599.0,13.3149,13.3303,13.2995,13.3072,115599.0
2017-03-06 14:00:00,17.32,17.33,17.3,17.32,110817.0,13.3072,13.3149,13.2918,13.3072,110817.0
2017-03-06 14:05:00,17.32,17.33,17.29,17.29,107336.0,13.3072,13.3149,13.2842,13.2842,107336.0
2017-03-06 14:10:00,17.29,17.3,17.28,17.28,28870.0,13.2842,13.2918,13.2765,13.2765,28870.0
2017-03-06 14:15:00,17.28,17.29,17.27,17.28,35005.0,13.2765,13.2842,13.2688,13.2765,35005.0
2017-03-06 14:20:00,17.28,17.32,17.27,17.3,88826.0,13.2765,13.3072,13.2688,13.2918,88826.0
2017-03-06 14:25:00,17.31,17.31,17.3,17.31,20702.0,13.2995,13.2995,13.2918,13.2995,20702.0
2017-03-06 14:30:00,17.3,17.32,17.27,17.29,132633.0,13.2918,13.3072,13.2688,13.2842,132633.0
2017-03-06 14:35:00,17.29,17.3,17.28,17.3,30308.0,13.2842,13.2918,13.2765,13.2918,30308.0
2017-03-06 14:40:00,17.3,17.3,17.28,17.29,364967.0,13.2918,13.2918,13.2765,13.2842,364967.0
2017-03-06 14:45:00,17.29,17.3,17.28,17.3,47835.0,13.2842,13.2918,13.2765,13.2918,47835.0
2017-03-06 14:50:00,17.3,17.3,17.27,17.29,58282.0,13.2918,13.2918,13.2688,13.2842,58282.0
2017-03-06 14:55:00,17.28,17.29,17.27,17.27,58764.0,13.2765,13.2842,13.2688,13.2688,58764.0
2017-03-06 15:00:00,17.27,17.29,17.27,17.29,36614.0,13.2688,13.2842,13.2688,13.2842,36614.0
2017-03-06 15:05:00,17.29,17.31,17.28,17.3,80832.0,13.2842,13.2995,13.2765,13.2918,80832.0
2017-03-06 15:10:00,17.3,17.32,17.29,17.29,164571.0,13.2918,13.3072,13.2842,13.2842,164571.0
2017-03-06 15:15:00,17.29,17.32,17.29,17.32,60981.0,13.2842,13.3072,13.2842,13.3072,60981.0
2017-03-06 15:20:00,17.32,17.32,17.3,17.31,78841.0,13.3072,13.3072,13.2918,13.2995,78841.0
2017-03-06 15:25:00,17.31,17.32,17.3,17.32,102726.0,13.2995,13.3072,13.2918,13.3072,102726.0
2017-03-06 15:30:00,17.32,17.33,17.31,17.33,122245.0,13.3072,13.3149,13.2995,13.3149,122245.0
2017-03-06 15:35:00,17.32,17.35,17.32,17.32,171750.0,13.3072,13.3303,13.3072,13.3072,171750.0
2017-03-06 15:40:00,17.32,17.34,17.32,17.34,151017.0,13.3072,13.3226,13.3072,13.3226,151017.0
2017-03-06 15:45:00,17.34,17.35,17.33,17.35,146995.0,13.3226,13.3303,13.3149,13.3303,146995.0
2017-03-06 15:50:00,17.35,17.35,17.33,17.34,183736.0,13.3303,13.3303,13.3149,13.3226,183736.0
2017-03-06 15:55:00,17.34,17.34,17.3,17.31,597885.0,13.3226,13.3226,13.2918,13.2995,597885.0
2017-03-07 09:30:00,17.27,17.29,17.05,17.19,456753.0,13.2688,13.2842,13.0998,13.2073,456753.0
2017-03-07 09:35:00,17.19,17.25,17.18,17.18,173536.0,13.2073,13.2534,13.1996,13.1996,173536.0
2017-03-07 09:40:00,17.19,17.19,17.14,17.17,174688.0,13.2073,13.2073,13.1689,13.192,174688.0
2017-03-07 09:45:00,17.17,17.22,17.17,17.18,126532.0,13.192,13.2304,13.192,13.1996,126532.0
2017-03-07 09:50:00,17.18,17.2,17.13,17.17,174116.0,13.1996,13.215,13.1612,13.192,174116.0
2017-03-07 09:55:00,17.17,17.21,17.17,17.2,170297.0,13.192,13.2227,13.192,13.215,170297.0
2017-03-07 10:00:00,17.2,17.26,17.18,17.26,95009.0,13.215,13.2611,13.1996,13.2611,95009.0
2017-03-07 10:05:00,17.26,17.29,17.25,17.27,119151.0,13.2611,13.2842,13.2534,13.2688,119151.0
2017-03-07 10:10:00,17.27,17.27,17.22,17.23,170548.0,13.2688,13.2688,13.2304,13.2381,170548.0
2017-03-07 10:15:00,17.23,17.32,17.23,17.3,206277.0,13.2381,13.3072,13.2381,13.2918,206277.0
2017-03-07 10:20:00,17.3,17.36,17.29,17.36,135773.0,13.2918,13.3379,13.2842,13.3379,135773.0
2017-03-07 10:25:00,17.36,17.37,17.34,17.35,123876.0,13.3379,13.3456,13.3226,13.3303,123876.0
2017-03-07 10:30:00,17.34,17.36,17.33,17.33,232925.0,13.3226,13.3379,13.3149,13.3149,232925.0
2017-03-07 10:35:00,17.34,17.34,17.29,17.31,190548.0,13.3226,13.3226,13.2842,13.2995,190548.0
2017-03-07 10:40:00,17.32,17.35,17.3,17.31,182169.0,13.3072,13.3303,13.2918,13.2995,182169.0
2017-03-07 10:45:00,17.31,17.32,17.26,17.31,109176.0,13.2995,13.3072,13.2611,13.2995,109176.0
2017-03-07 10:50:00,17.32,17.33,17.28,17.3,86973.0,13.3072,13.3149,13.2765,13.2918,86973.0
2017-03-07 10:55:00,17.29,17.31,17.29,17.31,55224.0,13.2842,13.2995,13.2842,13.2995,55224.0
2017-03-07 11:00:00,17.3,17.32,17.28,17.29,81461.0,13.2918,13.3072,13.2765,13.2842,81461.0
2017-03-07 11:05:00,17.28,17.29,17.24,17.28,157818.0,13.2765,13.2842,13.2457,13.2765,157818.0
2017-03-07 11:10:00,17.28,17.29,17.27,17.29,34719.0,13.2765,13.2842,13.2688,13.2842,34719.0
2017-03-07 11:15:00,17.29,17.3,17.28,17.29,44147.0,13.2842,13.2918,13.2765,13.2842,44147.0
2017-03-07 11:20:00,17.29,17.32,17.28,17.32,37667.0,13.2842,13.3072,13.2765,13.3072,37667.0
2017-03-07 11:25:00,17.32,17.32,17.28,17.32,126227.0,13.3072,13.3072,13.2765,13.3072,126227.0
2017-03-07 11:30:00,17.32,17.35,17.3,17.33,96662.0,13.3072,13.3303,13.2918,13.3149,96662.0
2017-03-07 11:35:00,17.34,17.35,17.33,17.34,102975.0,13.3226,13.3303,13.3149,13.3226,102975.0
2017-03-07 11:40:00,17.35,17.36,17.34,17.35,57777.0,13.3303,13.3379,13.3226,13.3303,57777.0
2017-03-07 11:45:00,17.36,17.37,17.34,17.37,43065.0,13.3379,13.3456,13.3226,13.3456,43065.0
2017-03-07 11:50:00,17.37,17.38,17.35,17.36,58231.0,13.3456,13.3533,13.3303,13.3379,58231.0
2017-03-07 11:55:00,17.35,17.37,17.33,17.34,54646.0,13.3303,13.3456,13.3149,13.3226,54646.0
2017-03-07 12:00:00,17.34,17.34,17.3,17.32,66477.0,13.3226,13.3226,13.2918,13.3072,66477.0
2017-03-07 12:05:00,17.33,17.36,17.32,17.36,76056.0,13.3149,13.3379,13.3072,13.3379,76056.0
2017-03-07 12:10:00,17.36,17.36,17.31,17.32,67923.0,13.3379,13.3379,13.2995,13.3072,67923.0
2017-03-07 12:15:00,17.31,17.33,17.28,17.31,93604.0,13.2995,13.3149,13.2765,13.2995,93604.0
2017-03-07 12:20:00,17.31,17.31,17.29,17.29,29520.0,13.2995,13.2995,13.2842,13.2842,29520.0
2017-03-07 12:25:00,17.29,17.31,17.28,17.3,49797.0,13.2842,13.2995,13.2765,13.2918,49797.0
2017-03-07 12:30:00,17.3,17.31,17.29,17.29,37236.0,13.2918,13.2995,13.2842,13.2842,37236.0
2017-03-07 12:35:00,17.3,17.3,17.29,17.29,8778.0,13.2918,13.2918,13.2842,13.2842,8778.0
2017-03-07 12:40:00,17.3,17.31,17.27,17.3,161075.0,13.2918,13.2995,13.2688,13.2918,161075.0
2017-03-07 12:45:00,17.3,17.31,17.28,17.29,75318.0,13.2918,13.2995,13.2765,13.2842,75318.0
2017-03-07 12:50:00,17.3,17.31,17.29,17.31,28251.0,13.2918,13.2995,13.2842,13.2995,28251.0
2017-03-07 12:55:00,17.32,17.35,17.31,17.35,236650.0,13.3072,13.3303,13.2995,13.3303,236650.0
2017-03-07 13:00:00,17.34,17.35,17.34,17.35,16251.0,13.3226,13.3303,13.3226,13.3303,16251.0
2017-03-07 13:05:00,17.35,17.38,17.34,17.38,62391.0,13.3303,13.3533,13.3226,13.3533,62391.0
2017-03-07 13:10:00,17.37,17.38,17.34,17.36,125829.0,13.3456,13.3533,13.3226,13.3379,125829.0
2017-03-07 13:15:00,17.37,17.38,17.36,17.38,79200.0,13.3456,13.3533,13.3379,13.3533,79200.0
2017-03-07 13:20:00,17.38,17.39,17.37,17.39,50113.0,13.3533,13.361,13.3456,13.361,50113.0
2017-03-07 13:25:00,17.39,17.4,17.38,17.4,46605.0,13.361,13.3687,13.3533,13.3687,46605.0
2017-03-07 13:30:00,17.39,17.4,17.38,17.39,44912.0,13.361,13.3687,13.3533,13.361,44912.0
2017-03-07 13:35:00,17.39,17.39,17.35,17.36,142850.0,13.361,13.361,13.3303,13.3379,142850.0
2017-03-07 13:40:00,17.35,17.39,17.35,17.39,49620.0,13.3303,13.361,13.3303,13.361,49620.0
2017-03-07 13:45:00,17.39,17.4,17.38,17.4,33553.0,13.361,13.3687,13.3533,13.3687,33553.0
2017-03-07 13:50:00,17.4,17.4,17.39,17.4,46037.0,13.3687,13.3687,13.361,13.3687,46037.0
2017-03-07 13:55:00,17.39,17.41,17.39,17.4,59479.0,13.361,13.3764,13.361,13.3687,59479.0
2017-03-07 14:00:00,17.41,17.42,17.4,17.42,42419.0,13.3764,13.384,13.3687,13.384,42419.0
2017-03-07 14:05:00,17.41,17.42,17.38,17.38,252361.0,13.3764,13.384,13.3533,13.3533,252361.0
2017-03-07 14:10:00,17.39,17.41,17.37,17.38,222920.0,13.361,13.3764,13.3456,13.3533,222920.0
2017-03-07 14:15:00,17.39,17.39,17.38,17.39,43451.0,13.361,13.361,13.3533,13.361,43451.0
2017-03-07 14:20:00,17.38,17.39,17.38,17.38,35000.0,13.3533,13.361,13.3533,13.3533,35000.0
2017-03-07 14:25:00,17.38,17.39,17.34,17.35,113773.0,13.3533,13.361,13.3226,13.3303,113773.0
2017-03-07 14:30:00,17.35,17.39,17.35,17.38,134460.0,13.3303,13.361,13.3303,13.3533,134460.0
2017-03-07 14:35:00,17.38,17.39,17.35,17.35,61239.0,13.3533,13.361,13.3303,13.3303,61239.0
2017-03-07 14:40:00,17.36,17.39,17.35,17.39,67658.0,13.3379,13.361,13.3303,13.361,67658.0
2017-03-07 14:45:00,17.39,17.39,17.36,17.38,80386.0,13.361,13.361,13.3379,13.3533,80386.0
2017-03-07 14:50:00,17.38,17.38,17.37,17.38,27382.0,13.3533,13.3533,13.3456,13.3533,27382.0
2017-03-07 14:55:00,17.38,17.41,17.37,17.4,131457.0,13.3533,13.3764,13.3456,13.3687,131457.0
2017-03-07 15:00:00,17.39,17.4,17.39,17.39,28616.0,13.361,13.3687,13.361,13.361,28616.0
2017-03-07 15:05:00,17.39,17.4,17.35,17.37,132197.0,13.361,13.3687,13.3303,13.3456,132197.0
2017-03-07 15:10:00,17.37,17.38,17.36,17.38,93461.0,13.3456,13.3533,13.3379,13.3533,93461.0
2017-03-07 15:15:00,17.37,17.38,17.36,17.37,64415.0,13.3456,13.3533,13.3379,13.3456,64415.0
2017-03-07 15:20:00,17.37,17.39,17.36,17.39,92051.0,13.3456,13.361,13.3379,13.361,92051.0
2017-03-07 15:25:00,17.39,17.39,17.35,17.36,225762.0,13.361,13.361,13.3303,13.3379,225762.0
2017-03-07 15:30:00,17.37,17.38,17.35,17.35,149609.0,13.3456,13.3533,13.3303,13.3303,149609.0
2017-03-07 15:35:00,17.35,17.37,17.35,17.35,195594.0,13.3303,13.3456,13.3303,13.3303,195594.0
2017-03-07 15:40:00,17.36,17.36,17.29,17.31,277492.0,13.3379,13.3379,13.2842,13.2995,277492.0
2017-03-07 15:45:00,17.31,17.32,17.28,17.29,137754.0,13.2995,13.3072,13.2765,13.2842,137754.0
2017-03-07 15:50:00,17.29,17.3,17.28,17.28,231534.0,13.2842,13.2918,13.2765,13.2765,231534.0
2017-03-07 15:55:00,17.28,17.3,17.27,17.28,703390.0,13.2765,13.2918,13.2688,13.2765,703390.0
2017-03-08 09:30:00,17.3,17.35,17.29,17.32,130846.0,13.2918,13.3303,13.2842,13.3072,130846.0
2017-03-08 09:35:00,17.32,17.33,17.27,17.28,90052.0,13.3072,13.3149,13.2688,13.2765,90052.0
2017-03-08 09:40:00,17.28,17.34,17.28,17.33,172752.0,13.2765,13.3226,13.2765,13.3149,172752.0
2017-03-08 09:45:00,17.33,17.36,17.33,17.36,38717.0,13.3149,13.3379,13.3149,13.3379,38717.0
2017-03-08 09:50:00,17.36,17.36,17.3,17.32,73508.0,13.3379,13.3379,13.2918,13.3072,73508.0
2017-03-08 09:55:00,17.32,17.33,17.28,17.29,127242.0,13.3072,13.3149,13.2765,13.2842,127242.0
2017-03-08 10:00:00,17.29,17.33,17.29,17.3,172926.0,13.2842,13.3149,13.2842,13.2918,172926.0
2017-03-08 10:05:00,17.29,17.3,17.25,17.28,145765.0,13.2842,13.2918,13.2534,13.2765,145765.0
2017-03-08 10:10:00,17.28,17.29,17.23,17.25,73951.0,13.2765,13.2842,13.2381,13.2534,73951.0
2017-03-08 10:15:00,17.26,17.28,17.25,17.26,107622.0,13.2611,13.2765,13.2534,13.2611,107622.0
2017-03-08 10:20:00,17.25,17.31,17.24,17.3,101960.0,13.2534,13.2995,13.2457,13.2918,101960.0
2017-03-08 10:25:00,17.3,17.37,17.3,17.37,61768.0,13.2918,13.3456,13.2918,13.3456,61768.0
2017-03-08 10:30:00,17.36,17.38,17.33,17.33,60886.0,13.3379,13.3533,13.3149,13.3149,60886.0
2017-03-08 10:35:00,17.33,17.34,17.31,17.32,59537.0,13.3149,13.3226,13.2995,13.3072,59537.0
2017-03-08 10:40:00,17.32,17.33,17.31,17.31,39941.0,13.3072,13.3149,13.2995,13.2995,39941.0
2017-03-08 10:45:00,17.31,17.33,17.29,17.3,35345.0,13.2995,13.3149,13.2842,13.2918,35345.0
2017-03-08 10:50:00,17.3,17.33,17.29,17.3,46356.0,13.2918,13.3149,13.2842,13.2918,46356.0
2017-03-08 10:55:00,17.3,17.33,17.28,17.32,46825.0,13.2918,13.3149,13.2765,13.3072,46825.0
2017-03-08 11:00:00,17.32,17.36,17.32,17.36,57308.0,13.3072,13.3379,13.3072,13.3379,57308.0
2017-03-08 11:05:00,17.36,17.38,17.34,17.38,90126.0,13.3379,13.3533,13.3226,13.3533,90126.0
2017-03-08 11:10:00,17.38,17.39,17.35,17.36,63224.0,13.3533,13.361,13.3303,13.3379,63224.0
2017-03-08 11:15:00,17.35,17.38,17.34,17.35,48883.0,13.3303,13.3533,13.3226,13.3303,48883.0
2017-03-08 11:20:00,17.35,17.4,17.34,17.39,110071.0,13.3303,13.3687,13.3226,13.361,110071.0
2017-03-08 11:25:00,17.39,17.4,17.36,17.36,41574.0,13.361,13.3687,13.3379,13.3379,41574.0
2017-03-08 11:30:00,17.37,17.37,17.32,17.33,72911.0,13.3456,13.3456,13.3072,13.3149,72911.0
2017-03-08 11:35:00,17.34,17.34,17.3,17.31,42854.0,13.3226,13.3226,13.2918,13.2995,42854.0
2017-03-08 11:40:00,17.3,17.33,17.29,17.3,58126.0,13.2918,13.3149,13.2842,13.2918,58126.0
2017-03-08 11:45:00,17.3,17.32,17.28,17.29,53364.0,13.2918,13.3072,13.2765,13.2842,53364.0
2017-03-08 11:50:00,17.3,17.3,17.27,17.28,38742.0,13.2918,13.2918,13.2688,13.2765,38742.0
2017-03-08 11:55:00,17.28,17.3,17.27,17.28,48550.0,13.2765,13.2918,13.2688,13.2765,48550.0
2017-03-08 12:00:00,17.28,17.3,17.26,17.29,69930.0,13.2765,13.2918,13.2611,13.2842,69930.0
2017-03-08 12:05:00,17.29,17.31,17.27,17.31,67926.0,13.2842,13.2995,13.2688,13.2995,67926.0
2017-03-08 12:10:00,17.31,17.32,17.28,17.29,39941.0,13.2995,13.3072,13.2765,13.2842,39941.0
2017-03-08 12:15:00,17.3,17.3,17.29,17.3,13116.0,13.2918,13.2918,13.2842,13.2918,13116.0
2017-03-08 12:20:00,17.3,17.31,17.28,17.29,53753.0,13.2918,13.2995,13.2765,13.2842,53753.0
2017-03-08 12:25:00,17.29,17.29,17.28,17.28,8027.0,13.2842,13.2842,13.2765,13.2765,8027.0
2017-03-08 12:30:00,17.28,17.31,17.28,17.3,55474.0,13.2765,13.2995,13.2765,13.2918,55474.0
2017-03-08 12:35:00,17.3,17.31,17.29,17.31,16116.0,13.2918,13.2995,13.2842,13.2995,16116.0
2017-03-08 12:40:00,17.31,17.31,17.3,17.3,8590.0,13.2995,13.2995,13.2918,13.2918,8590.0
2017-03-08 12:45:00,17.3,17.34,17.3,17.32,66738.0,13.2918,13.3226,13.2918,13.3072,66738.0
2017-03-08 12:50:00,17.31,17.32,17.3,17.31,38809.0,13.2995,13.3072,13.2918,13.2995,38809.0
2017-03-08 12:55:00,17.31,17.31,17.29,17.3,27387.0,13.2995,13.2995,13.2842,13.2918,27387.0
2017-03-08 13:00:00,17.3,17.31,17.27,17.28,68668.0,13.2918,13.2995,13.2688,13.2765,68668.0
2017-03-08 13:05:00,17.28,17.31,17.27,17.31,88889.0,13.2765,13.2995,13.2688,13.2995,88889.0
2017-03-08 13:10:00,17.31,17.32,17.29,17.3,56125.0,13.2995,13.3072,13.2842,13.2918,56125.0
2017-03-08 13:15:00,17.3,17.31,17.28,17.29,83620.0,13.2918,13.2995,13.2765,13.2842,83620.0
2017-03-08 13:20:00,17.29,17.3,17.28,17.29,45133.0,13.2842,13.2918,13.2765,13.2842,45133.0
2017-03-08 13:25:00,17.29,17.31,17.29,17.3,35272.0,13.2842,13.2995,13.2842,13.2918,35272.0
2017-03-08 13:30:00,17.3,17.31,17.3,17.3,19196.0,13.2918,13.2995,13.2918,13.2918,19196.0
2017-03-08 13:35:00,17.3,17.31,17.3,17.3,13006.0,13.2918,13.2995,13.2918,13.2918,13006.0
2017-03-08 13:40:00,17.3,17.31,17.3,17.3,10997.0,13.2918,13.2995,13.2918,13.2918,10997.0
2017-03-08 13:45:00,17.31,17.31,17.3,17.31,33938.0,13.2995,13.2995,13.2918,13.2995,33938.0
2017-03-08 13:50:00,17.3,17.3,17.26,17.27,114283.0,13.2918,13.2918,13.2611,13.2688,114283.0
2017-03-08 13:55:00,17.27,17.29,17.27,17.27,45602.0,13.2688,13.2842,13.2688,13.2688,45602.0
2017-03-08 14:00:00,17.28,17.29,17.27,17.29,38913.0,13.2765,13.2842,13.2688,13.2842,38913.0
2017-03-08 14:05:00,17.29,17.3,17.28,17.29,56461.0,13.2842,13.2918,13.2765,13.2842,56461.0
2017-03-08 14:10:00,17.29,17.29,17.28,17.29,21169.0,13.2842,13.2842,13.2765,13.2842,21169.0
2017-03-08 14:15:00,17.29,17.29,17.28,17.29,22336.0,13.2842,13.2842,13.2765,13.2842,22336.0
2017-03-08 14:20:00,17.29,17.29,17.26,17.28,103443.0,13.2842,13.2842,13.2611,13.2765,103443.0
2017-03-08 14:25:00,17.28,17.28,17.26,17.27,27013.0,13.2765,13.2765,13.2611,13.2688,27013.0
2017-03-08 14:30:00,17.27,17.27,17.24,17.25,65207.0,13.2688,13.2688,13.2457,13.2534,65207.0
2017-03-08 14:35:00,17.26,17.26,17.23,17.25,51287.0,13.2611,13.2611,13.2381,13.2534,51287.0
2017-03-08 14:40:00,17.25,17.26,17.24,17.25,26362.0,13.2534,13.2611,13.2457,13.2534,26362.0
2017-03-08 14:45:00,17.26,17.27,17.24,17.26,52185.0,13.2611,13.2688,13.2457,13.2611,52185.0
2017-03-08 14:50:00,17.26,17.26,17.25,17.26,28134.0,13.2611,13.2611,13.2534,13.2611,28134.0
2017-03-08 14:55:00,17.26,17.27,17.24,17.26,79274.0,13.2611,13.2688,13.2457,13.2611,79274.0
2017-03-08 15:00:00,17.26,17.28,17.25,17.28,57202.0,13.2611,13.2765,13.2534,13.2765,57202.0
2017-03-08 15:05:00,17.28,17.28,17.27,17.28,44243.0,13.2765,13.2765,13.2688,13.2765,44243.0
2017-03-08 15:10:00,17.28,17.29,17.25,17.26,103396.0,13.2765,13.2842,13.2534,13.2611,103396.0
2017-03-08 15:15:00,17.26,17.27,17.23,17.25,121720.0,13.2611,13.2688,13.2381,13.2534,121720.0
2017-03-08 15:20:00,17.26,17.27,17.25,17.27,66261.0,13.2611,13.2688,13.2534,13.2688,66261.0
2017-03-08 15:25:00,17.26,17.28,17.23,17.24,94397.0,13.2611,13.2765,13.2381,13.2457,94397.0
2017-03-08 15:30:00,17.24,17.25,17.22,17.23,101794.0,13.2457,13.2534,13.2304,13.2381,101794.0
2017-03-08 15:35:00,17.23,17.26,17.23,17.26,101518.0,13.2381,13.2611,13.2381,13.2611,101518.0
2017-03-08 15:40:00,17.26,17.27,17.25,17.27,124498.0,13.2611,13.2688,13.2534,13.2688,124498.0
2017-03-08 15:45:00,17.26,17.29,17.26,17.28,140384.0,13.2611,13.2842,13.2611,13.2765,140384.0
2017-03-08 15:50:00,17.28,17.28,17.26,17.27,114190.0,13.2765,13.2765,13.2611,13.2688,114190.0
2017-03-08 15:55:00,17.27,17.32,17.26,17.31,671889.0,13.2688,13.3072,13.2611,13.2995,671889.0
2017-03-09 09:30:00,17.25,17.28,17.19,17.2,238183.0,13.2534,13.2765,13.2073,13.215,238183.0
2017-03-09 09:35:00,17.21,17.22,17.17,17.2,139878.0,13.2227,13.2304,13.192,13.215,139878.0
2017-03-09 09:40:00,17.2,17.26,17.19,17.24,192119.0,13.215,13.2611,13.2073,13.2457,192119.0
2017-03-09 09:45:00,17.24,17.28,17.23,17.24,204871.0,13.2457,13.2765,13.2381,13.2457,204871.0
2017-03-09 09:50:00,17.24,17.3,17.23,17.28,320999.0,13.2457,13.2918,13.2381,13.2765,320999.0
2017-03-09 09:55:00,17.28,17.3,17.26,17.28,76558.0,13.2765,13.2918,13.2611,13.2765,76558.0
2017-03-09 10:00:00,17.28,17.33,17.28,17.33,123583.0,13.2765,13.3149,13.2765,13.3149,123583.0
2017-03-09 10:05:00,17.32,17.36,17.32,17.34,79085.0,13.3072,13.3379,13.3072,13.3226,79085.0
2017-03-09 10:10:00,17.34,17.36,17.32,17.32,76578.0,13.3226,13.3379,13.3072,13.3072,76578.0
2017-03-09 10:15:00,17.33,17.35,17.31,17.33,75000.0,13.3149,13.3303,13.2995,13.3149,75000.0
2017-03-09 10:20:00,17.33,17.34,17.3,17.32,51947.0,13.3149,13.3226,13.2918,13.3072,51947.0
2017-03-09 10:25:00,17.32,17.34,17.31,17.31,51508.0,13.3072,13.3226,13.2995,13.2995,51508.0
2017-03-09 10:30:00,17.31,17.32,17.26,17.28,77789.0,13.2995,13.3072,13.2611,13.2765,77789.0
2017-03-09 10:35:00,17.28,17.31,17.27,17.28,71695.0,13.2765,13.2995,13.2688,13.2765,71695.0
2017-03-09 10:40:00,17.27,17.27,17.24,17.25,54698.0,13.2688,13.2688,13.2457,13.2534,54698.0
2017-03-09 10:45:00,17.25,17.28,17.23,17.28,59939.0,13.2534,13.2765,13.2381,13.2765,59939.0
2017-03-09 10:50:00,17.28,17.29,17.26,17.28,70543.0,13.2765,13.2842,13.2611,13.2765,70543.0
2017-03-09 10:55:00,17.28,17.33,17.27,17.32,76321.0,13.2765,13.3149,13.2688,13.3072,76321.0
2017-03-09 11:00:00,17.31,17.32,17.27,17.28,75228.0,13.2995,13.3072,13.2688,13.2765,75228.0
2017-03-09 11:05:00,17.29,17.34,17.28,17.34,111070.0,13.2842,13.3226,13.2765,13.3226,111070.0
2017-03-09 11:10:00,17.33,17.33,17.32,17.32,43042.0,13.3149,13.3149,13.3072,13.3072,43042.0
2017-03-09 11:15:00,17.32,17.33,17.3,17.3,37372.0,13.3072,13.3149,13.2918,13.2918,37372.0
2017-03-09 11:20:00,17.31,17.33,17.3,17.32,58201.0,13.2995,13.3149,13.2918,13.3072,58201.0
2017-03-09 11:25:00,17.32,17.37,17.31,17.36,65334.0,13.3072,13.3456,13.2995,13.3379,65334.0
2017-03-09 11:30:00,17.35,17.36,17.33,17.34,36955.0,13.3303,13.3379,13.3149,13.3226,36955.0
2017-03-09 11:35:00,17.34,17.39,17.33,17.38,120541.0,13.3226,13.361,13.3149,13.3533,120541.0
2017-03-09 11:40:00,17.37,17.38,17.37,17.37,47946.0,13.3456,13.3533,13.3456,13.3456,47946.0
2017-03-09 11:45:00,17.38,17.38,17.35,17.37,51268.0,13.3533,13.3533,13.3303,13.3456,51268.0
2017-03-09 11:50:00,17.37,17.39,17.36,17.37,51041.0,13.3456,13.361,13.3379,13.3456,51041.0
2017-03-09 11:55:00,17.38,17.38,17.34,17.36,76112.0,13.3533,13.3533,13.3226,13.3379,76112.0
2017-03-09 12:00:00,17.36,17.37,17.35,17.37,57988.0,13.3379,13.3456,13.3303,13.3456,57988.0
2017-03-09 12:05:00,17.37,17.37,17.36,17.37,52026.0,13.3456,13.3456,13.3379,13.3456,52026.0
2017-03-09 12:10:00,17.36,17.37,17.35,17.36,54838.0,13.3379,13.3456,13.3303,13.3379,54838.0
2017-03-09 12:15:00,17.36,17.36,17.34,17.35,71050.0,13.3379,13.3379,13.3226,13.3303,71050.0
2017-03-09 12:20:00,17.35,17.39,17.35,17.38,66847.0,13.3303,13.361,13.3303,13.3533,66847.0
2017-03-09 12:25:00,17.38,17.38,17.37,17.38,33185.0,13.3533,13.3533,13.3456,13.3533,33185.0
2017-03-09 12:30:00,17.38,17.38,17.37,17.38,23805.0,13.3533,13.3533,13.3456,13.3533,23805.0
2017-03-09 12:35:00,17.38,17.38,17.36,17.37,89824.0,13.3533,13.3533,13.3379,13.3456,89824.0
2017-03-09 12:40:00,17.37,17.38,17.35,17.38,128222.0,13.3456,13.3533,13.3303,13.3533,128222.0
2017-03-09 12:45:00,17.38,17.41,17.37,17.4,102696.0,13.3533,13.3764,13.3456,13.3687,102696.0
2017-03-09 12:50:00,17.41,17.42,17.39,17.39,59281.0,13.3764,13.384,13.361,13.361,59281.0
2017-03-09 12:55:00,17.39,17.42,17.39,17.41,52818.0,13.361,13.384,13.361,13.3764,52818.0
2017-03-09 13:00:00,17.41,17.41,17.4,17.41,33336.0,13.3764,13.3764,13.3687,13.3764,33336.0
2017-03-09 13:05:00,17.41,17.41,17.38,17.38,61730.0,13.3764,13.3764,13.3533,13.3533,61730.0
2017-03-09 13:10:00,17.39,17.4,17.37,17.39,70707.0,13.361,13.3687,13.3456,13.361,70707.0
2017-03-09 13:15:00,17.39,17.4,17.39,17.39,36476.0,13.361,13.3687,13.361,13.361,36476.0
2017-03-09 13:20:00,17.39,17.4,17.39,17.39,17831.0,13.361,13.3687,13.361,13.361,17831.0
2017-03-09 13:25:00,17.39,17.4,17.39,17.39,39569.0,13.361,13.3687,13.361,13.361,39569.0
2017-03-09 13:30:00,17.39,17.39,17.34,17.35,151832.0,13.361,13.361,13.3226,13.3303,151832.0
2017-03-09 13:35:00,17.35,17.37,17.34,17.36,82330.0,13.3303,13.3456,13.3226,13.3379,82330.0
2017-03-09 13:40:00,17.36,17.38,17.35,17.37,49526.0,13.3379,13.3533,13.3303,13.3456,49526.0
2017-03-09 13:45:00,17.38,17.38,17.35,17.36,100565.0,13.3533,13.3533,13.3303,13.3379,100565.0
2017-03-09 13:50:00,17.36,17.37,17.35,17.36,40507.0,13.3379,13.3456,13.3303,13.3379,40507.0
2017-03-09 13:55:00,17.36,17.39,17.36,17.36,99421.0,13.3379,13.361,13.3379,13.3379,99421.0
2017-03-09 14:00:00,17.37,17.37,17.33,17.33,90921.0,13.3456,13.3456,13.3149,13.3149,90921.0
2017-03-09 14:05:00,17.34,17.34,17.33,17.34,45072.0,13.3226,13.3226,13.3149,13.3226,45072.0
2017-03-09 14:10:00,17.34,17.35,17.3,17.3,107820.0,13.3226,13.3303,13.2918,13.2918,107820.0
2017-03-09 14:15:00,17.3,17.31,17.27,17.3,82034.0,13.2918,13.2995,13.2688,13.2918,82034.0
2017-03-09 14:20:00,17.3,17.3,17.28,17.29,47017.0,13.2918,13.2918,13.2765,13.2842,47017.0
2017-03-09 14:25:00,17.29,17.32,17.29,17.31,93130.0,13.2842,13.3072,13.2842,13.2995,93130.0
2017-03-09 14:30:00,17.3,17.32,17.3,17.32,43292.0,13.2918,13.3072,13.2918,13.3072,43292.0
2017-03-09 14:35:00,17.32,17.33,17.31,17.31,107642.0,13.3072,13.3149,13.2995,13.2995,107642.0
2017-03-09 14:40:00,17.31,17.32,17.27,17.27,71553.0,13.2995,13.3072,13.2688,13.2688,71553.0
2017-03-09 14:45:00,17.27,17.3,17.27,17.3,95635.0,13.2688,13.2918,13.2688,13.2918,95635.0
2017-03-09 14:50:00,17.3,17.3,17.29,17.29,40874.0,13.2918,13.2918,13.2842,13.2842,40874.0
2017-03-09 14:55:00,17.29,17.3,17.28,17.3,53492.0,13.2842,13.2918,13.2765,13.2918,53492.0
2017-03-09 15:00:00,17.3,17.31,17.29,17.3,58276.0,13.2918,13.2995,13.2842,13.2918,58276.0
2017-03-09 15:05:00,17.31,17.33,17.3,17.32,90715.0,13.2995,13.3149,13.2918,13.3072,90715.0
2017-03-09 15:10:00,17.33,17.33,17.32,17.32,36085.0,13.3149,13.3149,13.3072,13.3072,36085.0
2017-03-09 15:15:00,17.32,17.33,17.32,17.33,51536.0,13.3072,13.3149,13.3072,13.3149,51536.0
2017-03-09 15:20:00,17.32,17.33,17.32,17.32,53713.0,13.3072,13.3149,13.3072,13.3072,53713.0
2017-03-09 15:25:00,17.33,17.33,17.32,17.32,42281.0,13.3149,13.3149,13.3072,13.3072,42281.0
2017-03-09 15:30:00,17.32,17.37,17.32,17.37,190907.0,13.3072,13.3456,13.3072,13.3456,190907.0
2017-03-09 15:35:00,17.37,17.37,17.36,17.37,214698.0,13.3456,13.3456,13.3379,13.3456,214698.0
2017-03-09 15:40:00,17.36,17.37,17.36,17.36,165655.0,13.3379,13.3456,13.3379,13.3379,165655.0
2017-03-09 15:45:00,17.37,17.38,17.34,17.34,194254.0,13.3456,13.3533,13.3226,13.3226,194254.0
2017-03-09 15:50:00,17.34,17.35,17.33,17.34,167990.0,13.3226,13.3303,13.3149,13.3226,167990.0
2017-03-09 15:55:00,17.35,17.36,17.34,17.36,664358.0,13.3303,13.3379,13.3226,13.3379,664358.0
2017-03-10 09:30:00,17.25,17.46,17.25,17.45,237532.0,13.2534,13.4148,13.2534,13.4071,237532.0
2017-03-10 09:35:00,17.44,17.46,17.38,17.44,171987.0,13.3994,13.4148,13.3533,13.3994,171987.0
2017-03-10 09:40:00,17.44,17.53,17.43,17.51,424391.0,13.3994,13.4685,13.3917,13.4532,424391.0
2017-03-10 09:45:00,17.51,17.58,17.5,17.57,148458.0,13.4532,13.507,13.4455,13.4993,148458.0
2017-03-10 09:50:00,17.57,17.59,17.55,17.59,90965.0,13.4993,13.5146,13.4839,13.5146,90965.0
2017-03-10 09:55:00,17.59,17.6,17.57,17.57,215667.0,13.5146,13.5223,13.4993,13.4993,215667.0
2017-03-10 10:00:00,17.57,17.58,17.52,17.54,82018.0,13.4993,13.507,13.4609,13.4762,82018.0
2017-03-10 10:05:00,17.54,17.56,17.53,17.54,97010.0,13.4762,13.4916,13.4685,13.4762,97010.0
2017-03-10 10:10:00,17.54,17.56,17.51,17.55,119984.0,13.4762,13.4916,13.4532,13.4839,119984.0
2017-03-10 10:15:00,17.55,17.59,17.55,17.58,95153.0,13.4839,13.5146,13.4839,13.507,95153.0
2017-03-10 10:20:00,17.57,17.58,17.5,17.5,162277.0,13.4993,13.507,13.4455,13.4455,162277.0
2017-03-10 10:25:00,17.5,17.53,17.5,17.51,70936.0,13.4455,13.4685,13.4455,13.4532,70936.0
2017-03-10 10:30:00,17.5,17.5,17.47,17.47,53090.0,13.4455,13.4455,13.4224,13.4224,53090.0
2017-03-10 10:35:00,17.47,17.48,17.43,17.43,98473.0,13.4224,13.4301,13.3917,13.3917,98473.0
2017-03-10 10:40:00,17.44,17.45,17.41,17.44,87451.0,13.3994,13.4071,13.3764,13.3994,87451.0
2017-03-10 10:45:00,17.44,17.45,17.42,17.42,58083.0,13.3994,13.4071,13.384,13.384,58083.0
2017-03-10 10:50:00,17.43,17.45,17.42,17.44,79665.0,13.3917,13.4071,13.384,13.3994,79665.0
2017-03-10 10:55:00,17.44,17.45,17.42,17.43,90005.0,13.3994,13.4071,13.384,13.3917,90005.0
2017-03-10 11:00:00,17.42,17.43,17.38,17.39,52413.0,13.384,13.3917,13.3533,13.361,52413.0
2017-03-10 11:05:00,17.39,17.42,17.37,17.41,58162.0,13.361,13.384,13.3456,13.3764,58162.0
2017-03-10 11:10:00,17.4,17.41,17.36,17.38,101181.0,13.3687,13.3764,13.3379,13.3533,101181.0
2017-03-10 11:15:00,17.38,17.4,17.37,17.38,43570.0,13.3533,13.3687,13.3456,13.3533,43570.0
2017-03-10 11:20:00,17.39,17.4,17.38,17.39,51947.0,13.361,13.3687,13.3533,13.361,51947.0
2017-03-10 11:25:00,17.39,17.41,17.39,17.39,66919.0,13.361,13.3764,13.361,13.361,66919.0
2017-03-10 11:30:00,17.4,17.43,17.4,17.41,143823.0,13.3687,13.3917,13.3687,13.3764,143823.0
2017-03-10 11:35:00,17.42,17.43,17.41,17.41,51404.0,13.384,13.3917,13.3764,13.3764,51404.0
2017-03-10 11:40:00,17.41,17.42,17.38,17.39,51155.0,13.3764,13.384,13.3533,13.361,51155.0
2017-03-10 11:45:00,17.39,17.4,17.38,17.39,31341.0,13.361,13.3687,13.3533,13.361,31341.0
2017-03-10 11:50:00,17.38,17.4,17.37,17.39,103477.0,13.3533,13.3687,13.3456,13.361,103477.0
2017-03-10 11:55:00,17.39,17.4,17.37,17.37,50772.0,13.361,13.3687,13.3456,13.3456,50772.0
2017-03-10 12:00:00,17.37,17.38,17.37,17.38,28689.0,13.3456,13.3533,13.3456,13.3533,28689.0
2017-03-10 12:05:00,17.38,17.38,17.37,17.38,16015.0,13.3533,13.3533,13.3456,13.3533,16015.0
2017-03-10 12:10:00,17.38,17.38,17.37,17.38,25121.0,13.3533,13.3533,13.3456,13.3533,25121.0
2017-03-10 12:15:00,17.38,17.4,17.37,17.38,67865.0,13.3533,13.3687,13.3456,13.3533,67865.0
2017-03-10 12:20:00,17.39,17.39,17.38,17.39,11301.0,13.361,13.361,13.3533,13.361,11301.0
2017-03-10 12:25:00,17.39,17.39,17.38,17.39,27806.0,13.361,13.361,13.3533,13.361,27806.0
2017-03-10 12:30:00,17.38,17.39,17.36,17.37,61593.0,13.3533,13.361,13.3379,13.3456,61593.0
2017-03-10 12:35:00,17.37,17.37,17.36,17.37,34666.0,13.3456,13.3456,13.3379,13.3456,34666.0
2017-03-10 12:40:00,17.37,17.37,17.34,17.36,44624.0,13.3456,13.3456,13.3226,13.3379,44624.0
2017-03-10 12:45:00,17.36,17.37,17.35,17.36,33326.0,13.3379,13.3456,13.3303,13.3379,33326.0
2017-03-10 12:50:00,17.36,17.36,17.32,17.33,73772.0,13.3379,13.3379,13.3072,13.3149,73772.0
2017-03-10 12:55:00,17.33,17.35,17.31,17.34,131186.0,13.3149,13.3303,13.2995,13.3226,131186.0
2017-03-10 13:00:00,17.34,17.36,17.33,17.35,79072.0,13.3226,13.3379,13.3149,13.3303,79072.0
2017-03-10 13:05:00,17.34,17.35,17.31,17.33,59259.0,13.3226,13.3303,13.2995,13.3149,59259.0
2017-03-10 13:10:00,17.33,17.34,17.32,17.34,57995.0,13.3149,13.3226,13.3072,13.3226,57995.0
2017-03-10 13:15:00,17.35,17.36,17.33,17.35,73966.0,13.3303,13.3379,13.3149,13.3303,73966.0
2017-03-10 13:20:00,17.35,17.36,17.34,17.36,28723.0,13.3303,13.3379,13.3226,13.3379,28723.0
2017-03-10 13:25:00,17.35,17.36,17.34,17.35,56517.0,13.3303,13.3379,13.3226,13.3303,56517.0
2017-03-10 13:30:00,17.35,17.36,17.33,17.34,51957.0,13.3303,13.3379,13.3149,13.3226,51957.0
2017-03-10 13:35:00,17.34,17.36,17.34,17.35,34570.0,13.3226,13.3379,13.3226,13.3303,34570.0
2017-03-10 13:40:00,17.35,17.35,17.34,17.34,17395.0,13.3303,13.3303,13.3226,13.3226,17395.0
2017-03-10 13:45:00,17.35,17.37,17.34,17.36,77132.0,13.3303,13.3456,13.3226,13.3379,77132.0
2017-03-10 13:50:00,17.36,17.38,17.36,17.37,38025.0,13.3379,13.3533,13.3379,13.3456,38025.0
2017-03-10 13:55:00,17.38,17.39,17.36,17.38,47819.0,13.3533,13.361,13.3379,13.3533,47819.0
2017-03-10 14:00:00,17.38,17.39,17.36,17.39,45574.0,13.3533,13.361,13.3379,13.361,45574.0
2017-03-10 14:05:00,17.38,17.4,17.37,17.39,52027.0,13.3533,13.3687,13.3456,13.361,52027.0
2017-03-10 14:10:00,17.39,17.4,17.39,17.4,39517.0,13.361,13.3687,13.361,13.3687,39517.0
2017-03-10 14:15:00,17.4,17.4,17.39,17.4,38525.0,13.3687,13.3687,13.361,13.3687,38525.0
2017-03-10 14:20:00,17.39,17.42,17.38,17.39,76354.0,13.361,13.384,13.3533,13.361,76354.0
2017-03-10 14:25:00,17.39,17.41,17.39,17.41,37845.0,13.361,13.3764,13.361,13.3764,37845.0
2017-03-10 14:30:00,17.41,17.41,17.37,17.38,82534.0,13.3764,13.3764,13.3456,13.3533,82534.0
2017-03-10 14:35:00,17.38,17.39,17.37,17.39,33494.0,13.3533,13.361,13.3456,13.361,33494.0
2017-03-10 14:40:00,17.39,17.39,17.38,17.38,31691.0,13.361,13.361,13.3533,13.3533,31691.0
2017-03-10 14:45:00,17.38,17.39,17.36,17.36,58630.0,13.3533,13.361,13.3379,13.3379,58630.0
2017-03-10 14:50:00,17.37,17.38,17.34,17.35,97708.0,13.3456,13.3533,13.3226,13.3303,97708.0
2017-03-10 14:55:00,17.36,17.37,17.35,17.36,54057.0,13.3379,13.3456,13.3303,13.3379,54057.0
2017-03-10 15:00:00,17.36,17.38,17.36,17.37,57104.0,13.3379,13.3533,13.3379,13.3456,57104.0
2017-03-10 15:05:00,17.37,17.38,17.35,17.36,119672.0,13.3456,13.3533,13.3303,13.3379,119672.0
2017-03-10 15:10:00,17.36,17.37,17.36,17.36,44515.0,13.3379,13.3456,13.3379,13.3379,44515.0
2017-03-10 15:15:00,17.37,17.37,17.36,17.36,40357.0,13.3456,13.3456,13.3379,13.3379,40357.0
2017-03-10 15:20:00,17.36,17.37,17.35,17.35,77043.0,13.3379,13.3456,13.3303,13.3303,77043.0
2017-03-10 15:25:00,17.35,17.37,17.34,17.36,231735.0,13.3303,13.3456,13.3226,13.3379,231735.0
2017-03-10 15:30:00,17.36,17.38,17.36,17.38,106003.0,13.3379,13.3533,13.3379,13.3533,106003.0
2017-03-10 15:35:00,17.38,17.39,17.37,17.39,78678.0,13.3533,13.361,13.3456,13.361,78678.0
2017-03-10 15:40:00,17.38,17.39,17.37,17.38,157684.0,13.3533,13.361,13.3456,13.3533,157684.0
2017-03-10 15:45:00,17.38,17.38,17.37,17.37,121005.0,13.3533,13.3533,13.3456,13.3456,121005.0
2017-03-10 15:50:00,17.38,17.39,17.37,17.39,272118.0,13.3533,13.361,13.3456,13.361,272118.0
2017-03-10 15:55:00,17.39,17.39,17.37,17.39,593371.0,13.361,13.361,13.3456,13.361,593371.0
2017-03-13 09:30:00,17.41,17.49,17.38,17.47,217209.0,13.3764,13.4378,13.3533,13.4224,217209.0
2017-03-13 09:35:00,17.47,17.49,17.44,17.47,94662.0,13.4224,13.4378,13.3994,13.4224,94662.0
2017-03-13 09:40:00,17.46,17.48,17.45,17.45,75148.0,13.4148,13.4301,13.4071,13.4071,75148.0
2017-03-13 09:45:00,17.45,17.46,17.41,17.43,78088.0,13.4071,13.4148,13.3764,13.3917,78088.0
2017-03-13 09:50:00,17.42,17.43,17.41,17.43,69395.0,13.384,13.3917,13.3764,13.3917,69395.0
2017-03-13 09:55:00,17.43,17.43,17.39,17.4,75134.0,13.3917,13.3917,13.361,13.3687,75134.0
2017-03-13 10:00:00,17.4,17.41,17.38,17.39,90154.0,13.3687,13.3764,13.3533,13.361,90154.0
2017-03-13 10:05:00,17.39,17.39,17.35,17.35,89227.0,13.361,13.361,13.3303,13.3303,89227.0
2017-03-13 10:10:00,17.35,17.39,17.35,17.39,107840.0,13.3303,13.361,13.3303,13.361,107840.0
2017-03-13 10:15:00,17.38,17.42,17.38,17.39,73509.0,13.3533,13.384,13.3533,13.361,73509.0
2017-03-13 10:20:00,17.39,17.41,17.38,17.39,55609.0,13.361,13.3764,13.3533,13.361,55609.0
2017-03-13 10:25:00,17.39,17.4,17.38,17.39,44800.0,13.361,13.3687,13.3533,13.361,44800.0
2017-03-13 10:30:00,17.39,17.41,17.39,17.4,30577.0,13.361,13.3764,13.361,13.3687,30577.0
2017-03-13 10:35:00,17.41,17.42,17.4,17.41,49826.0,13.3764,13.384,13.3687,13.3764,49826.0
2017-03-13 10:40:00,17.41,17.43,17.4,17.42,77331.0,13.3764,13.3917,13.3687,13.384,77331.0
2017-03-13 10:45:00,17.41,17.42,17.41,17.41,34388.0,13.3764,13.384,13.3764,13.3764,34388.0
2017-03-13 10:50:00,17.41,17.43,17.4,17.4,75013.0,13.3764,13.3917,13.3687,13.3687,75013.0
2017-03-13 10:55:00,17.4,17.43,17.4,17.43,55163.0,13.3687,13.3917,13.3687,13.3917,55163.0
2017-03-13 11:00:00,17.42,17.44,17.41,17.42,45398.0,13.384,13.3994,13.3764,13.384,45398.0
2017-03-13 11:05:00,17.43,17.44,17.42,17.42,64783.0,13.3917,13.3994,13.384,13.384,64783.0
2017-03-13 11:10:00,17.43,17.43,17.4,17.41,46213.0,13.3917,13.3917,13.3687,13.3764,46213.0
2017-03-13 11:15:00,17.41,17.42,17.4,17.4,50779.0,13.3764,13.384,13.3687,13.3687,50779.0
2017-03-13 11:20:00,17.41,17.41,17.37,17.38,72998.0,13.3764,13.3764,13.3456,13.3533,72998.0
2017-03-13 11:25:00,17.38,17.4,17.37,17.39,35966.0,13.3533,13.3687,13.3456,13.361,35966.0
2017-03-13 11:30:00,17.39,17.41,17.38,17.41,55558.0,13.361,13.3764,13.3533,13.3764,55558.0
2017-03-13 11:35:00,17.4,17.42,17.4,17.42,28458.0,13.3687,13.384,13.3687,13.384,28458.0
2017-03-13 11:40:00,17.41,17.43,17.41,17.43,29918.0,13.3764,13.3917,13.3764,13.3917,29918.0
2017-03-13 11:45:00,17.43,17.43,17.41,17.41,60904.0,13.3917,13.3917,13.3764,13.3764,60904.0
2017-03-13 11:50:00,17.41,17.43,17.41,17.42,45382.0,13.3764,13.3917,13.3764,13.384,45382.0
2017-03-13 11:55:00,17.43,17.45,17.42,17.45,70879.0,13.3917,13.4071,13.384,13.4071,70879.0
2017-03-13 12:00:00,17.44,17.47,17.44,17.46,74533.0,13.3994,13.4224,13.3994,13.4148,74533.0
2017-03-13 12:05:00,17.45,17.46,17.45,17.45,16993.0,13.4071,13.4148,13.4071,13.4071,16993.0
2017-03-13 12:10:00,17.45,17.49,17.45,17.49,67525.0,13.4071,13.4378,13.4071,13.4378,67525.0
2017-03-13 12:15:00,17.49,17.49,17.47,17.48,52849.0,13.4378,13.4378,13.4224,13.4301,52849.0
2017-03-13 12:20:00,17.48,17.48,17.44,17.44,59184.0,13.4301,13.4301,13.3994,13.3994,59184.0
2017-03-13 12:25:00,17.45,17.45,17.44,17.44,23780.0,13.4071,13.4071,13.3994,13.3994,23780.0
2017-03-13 12:30:00,17.44,17.46,17.44,17.45,45188.0,13.3994,13.4148,13.3994,13.4071,45188.0
2017-03-13 12:35:00,17.45,17.46,17.45,17.45,16197.0,13.4071,13.4148,13.4071,13.4071,16197.0
2017-03-13 12:40:00,17.46,17.46,17.45,17.45,17662.0,13.4148,13.4148,13.4071,13.4071,17662.0
2017-03-13 12:45:00,17.45,17.47,17.44,17.46,66312.0,13.4071,13.4224,13.3994,13.4148,66312.0
2017-03-13 12:50:00,17.46,17.47,17.46,17.46,16242.0,13.4148,13.4224,13.4148,13.4148,16242.0
2017-03-13 12:55:00,17.46,17.46,17.45,17.45,26846.0,13.4148,13.4148,13.4071,13.4071,26846.0
2017-03-13 13:00:00,17.45,17.46,17.44,17.44,25260.0,13.4071,13.4148,13.3994,13.3994,25260.0
2017-03-13 13:05:00,17.44,17.45,17.43,17.44,59467.0,13.3994,13.4071,13.3917,13.3994,59467.0
2017-03-13 13:10:00,17.45,17.45,17.43,17.43,36824.0,13.4071,13.4071,13.3917,13.3917,36824.0
2017-03-13 13:15:00,17.44,17.44,17.43,17.43,106089.0,13.3994,13.3994,13.3917,13.3917,106089.0
2017-03-13 13:20:00,17.43,17.44,17.39,17.39,71970.0,13.3917,13.3994,13.361,13.361,71970.0
2017-03-13 13:25:00,17.39,17.42,17.39,17.41,51329.0,13.361,13.384,13.361,13.3764,51329.0
2017-03-13 13:30:00,17.41,17.42,17.4,17.41,29361.0,13.3764,13.384,13.3687,13.3764,29361.0
2017-03-13 13:35:00,17.4,17.41,17.4,17.4,34489.0,13.3687,13.3764,13.3687,13.3687,34489.0
2017-03-13 13:40:00,17.4,17.42,17.4,17.41,81203.0,13.3687,13.384,13.3687,13.3764,81203.0
2017-03-13 13:45:00,17.41,17.42,17.39,17.39,51460.0,13.3764,13.384,13.361,13.361,51460.0
2017-03-13 13:50:00,17.39,17.4,17.39,17.39,25675.0,13.361,13.3687,13.361,13.361,25675.0
2017-03-13 13:55:00,17.39,17.4,17.39,17.39,44469.0,13.361,13.3687,13.361,13.361,44469.0
2017-03-13 14:00:00,17.39,17.41,17.39,17.41,65208.0,13.361,13.3764,13.361,13.3764,65208.0
2017-03-13 14:05:00,17.41,17.43,17.4,17.43,62493.0,13.3764,13.3917,13.3687,13.3917,62493.0
2017-03-13 14:10:00,17.43,17.45,17.42,17.45,84774.0,13.3917,13.4071,13.384,13.4071,84774.0
2017-03-13 14:15:00,17.45,17.45,17.42,17.42,66521.0,13.4071,13.4071,13.384,13.384,66521.0
2017-03-13 14:20:00,17.42,17.43,17.42,17.43,24375.0,13.384,13.3917,13.384,13.3917,24375.0
2017-03-13 14:25:00,17.42,17.44,17.42,17.43,38796.0,13.384,13.3994,13.384,13.3917,38796.0
2017-03-13 14:30:00,17.44,17.44,17.43,17.44,29633.0,13.3994,13.3994,13.3917,13.3994,29633.0
2017-03-13 14:35:00,17.44,17.44,17.43,17.43,66005.0,13.3994,13.3994,13.3917,13.3917,66005.0
2017-03-13 14:40:00,17.43,17.44,17.43,17.44,27294.0,13.3917,13.3994,13.3917,13.3994,27294.0
2017-03-13 14:45:00,17.43,17.44,17.43,17.43,91385.0,13.3917,13.3994,13.3917,13.3917,91385.0
2017-03-13 14:50:00,17.43,17.44,17.43,17.43,33879.0,13.3917,13.3994,13.3917,13.3917,33879.0
2017-03-13 14:55:00,17.44,17.44,17.43,17.43,26691.0,13.3994,13.3994,13.3917,13.3917,26691.0
2017-03-13 15:00:00,17.44,17.44,17.43,17.44,39580.0,13.3994,13.3994,13.3917,13.3994,39580.0
2017-03-13 15:05:00,17.44,17.45,17.43,17.44,62769.0,13.3994,13.4071,13.3917,13.3994,62769.0
2017-03-13 15:10:00,17.45,17.46,17.44,17.46,71857.0,13.4071,13.4148,13.3994,13.4148,71857.0
2017-03-13 15:15:00,17.46,17.46,17.44,17.44,103692.0,13.4148,13.4148,13.3994,13.3994,103692.0
2017-03-13 15:20:00,17.44,17.45,17.44,17.44,47970.0,13.3994,13.4071,13.3994,13.3994,47970.0
2017-03-13 15:25:00,17.44,17.45,17.44,17.44,50968.0,13.3994,13.4071,13.3994,13.3994,50968.0
2017-03-13 15:30:00,17.44,17.45,17.44,17.45,61967.0,13.3994,13.4071,13.3994,13.4071,61967.0
2017-03-13 15:35:00,17.45,17.45,17.44,17.45,78764.0,13.4071,13.4071,13.3994,13.4071,78764.0
2017-03-13 15:40:00,17.45,17.45,17.44,17.45,100234.0,13.4071,13.4071,13.3994,13.4071,100234.0
2017-03-13 15:45:00,17.45,17.47,17.44,17.45,236701.0,13.4071,13.4224,13.3994,13.4071,236701.0
2017-03-13 15:50:00,17.46,17.46,17.45,17.45,131261.0,13.4148,13.4148,13.4071,13.4071,131261.0
2017-03-13 15:55:00,17.46,17.49,17.45,17.48,827590.0,13.4148,13.4378,13.4071,13.4301,827590.0
2017-03-14 09:30:00,17.46,17.46,17.42,17.46,131085.0,13.4148,13.4148,13.384,13.4148,131085.0
2017-03-14 09:35:00,17.45,17.45,17.42,17.45,59785.0,13.4071,13.4071,13.384,13.4071,59785.0
2017-03-14 09:40:00,17.46,17.51,17.45,17.48,130233.0,13.4148,13.4532,13.4071,13.4301,130233.0
2017-03-14 09:45:00,17.48,17.49,17.44,17.46,47463.0,13.4301,13.4378,13.3994,13.4148,47463.0
2017-03-14 09:50:00,17.46,17.48,17.44,17.47,61360.0,13.4148,13.4301,13.3994,13.4224,61360.0
2017-03-14 09:55:00,17.47,17.48,17.44,17.48,102043.0,13.4224,13.4301,13.3994,13.4301,102043.0
2017-03-14 10:00:00,17.48,17.5,17.47,17.47,119288.0,13.4301,13.4455,13.4224,13.4224,119288.0
2017-03-14 10:05:00,17.47,17.5,17.46,17.49,81077.0,13.4224,13.4455,13.4148,13.4378,81077.0
2017-03-14 10:10:00,17.5,17.54,17.49,17.54,97595.0,13.4455,13.4762,13.4378,13.4762,97595.0
2017-03-14 10:15:00,17.54,17.56,17.52,17.53,125335.0,13.4762,13.4916,13.4609,13.4685,125335.0
2017-03-14 10:20:00,17.53,17.55,17.51,17.53,137903.0,13.4685,13.4839,13.4532,13.4685,137903.0
2017-03-14 10:25:00,17.53,17.57,17.53,17.55,107229.0,13.4685,13.4993,13.4685,13.4839,107229.0
2017-03-14 10:30:00,17.55,17.58,17.54,17.57,121030.0,13.4839,13.507,13.4762,13.4993,121030.0
2017-03-14 10:35:00,17.57,17.58,17.55,17.57,106247.0,13.4993,13.507,13.4839,13.4993,106247.0
2017-03-14 10:40:00,17.57,17.57,17.49,17.49,338449.0,13.4993,13.4993,13.4378,13.4378,338449.0
2017-03-14 10:45:00,17.49,17.5,17.46,17.46,93651.0,13.4378,13.4455,13.4148,13.4148,93651.0
2017-03-14 10:50:00,17.46,17.47,17.44,17.45,108077.0,13.4148,13.4224,13.3994,13.4071,108077.0
2017-03-14 10:55:00,17.44,17.46,17.44,17.46,34795.0,13.3994,13.4148,13.3994,13.4148,34795.0
2017-03-14 11:00:00,17.46,17.47,17.44,17.46,68514.0,13.4148,13.4224,13.3994,13.4148,68514.0
2017-03-14 11:05:00,17.46,17.46,17.42,17.44,82322.0,13.4148,13.4148,13.384,13.3994,82322.0
2017-03-14 11:10:00,17.44,17.44,17.42,17.42,33658.0,13.3994,13.3994,13.384,13.384,33658.0
2017-03-14 11:15:00,17.42,17.48,17.42,17.45,99512.0,13.384,13.4301,13.384,13.4071,99512.0
2017-03-14 11:20:00,17.45,17.49,17.44,17.45,79585.0,13.4071,13.4378,13.3994,13.4071,79585.0
2017-03-14 11:25:00,17.45,17.46,17.44,17.45,43712.0,13.4071,13.4148,13.3994,13.4071,43712.0
2017-03-14 11:30:00,17.45,17.48,17.44,17.46,74241.0,13.4071,13.4301,13.3994,13.4148,74241.0
2017-03-14 11:35:00,17.45,17.46,17.44,17.45,38391.0,13.4071,13.4148,13.3994,13.4071,38391.0
2017-03-14 11:40:00,17.44,17.45,17.43,17.44,30951.0,13.3994,13.4071,13.3917,13.3994,30951.0
2017-03-14 11:45:00,17.43,17.46,17.42,17.45,41014.0,13.3917,13.4148,13.384,13.4071,41014.0
2017-03-14 11:50:00,17.45,17.48,17.45,17.47,26476.0,13.4071,13.4301,13.4071,13.4224,26476.0
2017-03-14 11:55:00,17.48,17.49,17.47,17.48,31204.0,13.4301,13.4378,13.4224,13.4301,31204.0
2017-03-14 12:00:00,17.49,17.51,17.49,17.49,119731.0,13.4378,13.4532,13.4378,13.4378,119731.0
2017-03-14 12:05:00,17.49,17.5,17.46,17.47,36844.0,13.4378,13.4455,13.4148,13.4224,36844.0
2017-03-14 12:10:00,17.47,17.47,17.45,17.45,26573.0,13.4224,13.4224,13.4071,13.4071,26573.0
2017-03-14 12:15:00,17.46,17.47,17.44,17.45,55170.0,13.4148,13.4224,13.3994,13.4071,55170.0
2017-03-14 12:20:00,17.45,17.46,17.44,17.45,26259.0,13.4071,13.4148,13.3994,13.4071,26259.0
2017-03-14 12:25:00,17.46,17.46,17.45,17.46,35839.0,13.4148,13.4148,13.4071,13.4148,35839.0
2017-03-14 12:30:00,17.46,17.46,17.43,17.44,68829.0,13.4148,13.4148,13.3917,13.3994,68829.0
2017-03-14 12:35:00,17.43,17.44,17.42,17.43,51187.0,13.3917,13.3994,13.384,13.3917,51187.0
2017-03-14 12:40:00,17.42,17.43,17.41,17.42,52982.0,13.384,13.3917,13.3764,13.384,52982.0
2017-03-14 12:45:00,17.43,17.45,17.42,17.45,63827.0,13.3917,13.4071,13.384,13.4071,63827.0
2017-03-14 12:50:00,17.45,17.45,17.44,17.45,25248.0,13.4071,13.4071,13.3994,13.4071,25248.0
2017-03-14 12:55:00,17.45,17.46,17.44,17.46,30607.0,13.4071,13.4148,13.3994,13.4148,30607.0
2017-03-14 13:00:00,17.46,17.48,17.45,17.48,43181.0,13.4148,13.4301,13.4071,13.4301,43181.0
2017-03-14 13:05:00,17.48,17.48,17.47,17.48,28166.0,13.4301,13.4301,13.4224,13.4301,28166.0
2017-03-14 13:10:00,17.47,17.5,17.47,17.5,43417.0,13.4224,13.4455,13.4224,13.4455,43417.0
2017-03-14 13:15:00,17.5,17.52,17.49,17.49,74012.0,13.4455,13.4609,13.4378,13.4378,74012.0
2017-03-14 13:20:00,17.49,17.5,17.48,17.48,23627.0,13.4378,13.4455,13.4301,13.4301,23627.0
2017-03-14 13:25:00,17.48,17.5,17.48,17.49,55168.0,13.4301,13.4455,13.4301,13.4378,55168.0
2017-03-14 13:30:00,17.49,17.5,17.48,17.49,45201.0,13.4378,13.4455,13.4301,13.4378,45201.0
2017-03-14 13:35:00,17.49,17.5,17.49,17.5,15032.0,13.4378,13.4455,13.4378,13.4455,15032.0
2017-03-14 13:40:00,17.49,17.5,17.48,17.5,37286.0,13.4378,13.4455,13.4301,13.4455,37286.0
2017-03-14 13:45:00,17.5,17.5,17.49,17.5,13041.0,13.4455,13.4455,13.4378,13.4455,13041.0
2017-03-14 13:50:00,17.5,17.5,17.47,17.48,47734.0,13.4455,13.4455,13.4224,13.4301,47734.0
2017-03-14 13:55:00,17.48,17.5,17.47,17.5,44244.0,13.4301,13.4455,13.4224,13.4455,44244.0
2017-03-14 14:00:00,17.5,17.5,17.49,17.49,29881.0,13.4455,13.4455,13.4378,13.4378,29881.0
2017-03-14 14:05:00,17.49,17.5,17.49,17.5,21467.0,13.4378,13.4455,13.4378,13.4455,21467.0
2017-03-14 14:10:00,17.5,17.5,17.48,17.48,46431.0,13.4455,13.4455,13.4301,13.4301,46431.0
2017-03-14 14:15:00,17.48,17.49,17.46,17.46,44766.0,13.4301,13.4378,13.4148,13.4148,44766.0
2017-03-14 14:20:00,17.46,17.47,17.45,17.46,30227.0,13.4148,13.4224,13.4071,13.4148,30227.0
2017-03-14 14:25:00,17.45,17.46,17.45,17.45,31762.0,13.4071,13.4148,13.4071,13.4071,31762.0
2017-03-14 14:30:00,17.46,17.46,17.45,17.45,39870.0,13.4148,13.4148,13.4071,13.4071,39870.0
2017-03-14 14:35:00,17.46,17.46,17.45,17.45,43778.0,13.4148,13.4148,13.4071,13.4071,43778.0
2017-03-14 14:40:00,17.45,17.46,17.45,17.46,42294.0,13.4071,13.4148,13.4071,13.4148,42294.0
2017-03-14 14:45:00,17.46,17.47,17.45,17.46,54849.0,13.4148,13.4224,13.4071,13.4148,54849.0
2017-03-14 14:50:00,17.46,17.47,17.44,17.45,70927.0,13.4148,13.4224,13.3994,13.4071,70927.0
2017-03-14 14:55:00,17.45,17.46,17.44,17.46,27565.0,13.4071,13.4148,13.3994,13.4148,27565.0
2017-03-14 15:00:00,17.46,17.46,17.42,17.45,145575.0,13.4148,13.4148,13.384,13.4071,145575.0
2017-03-14 15:05:00,17.45,17.47,17.44,17.47,42630.0,13.4071,13.4224,13.3994,13.4224,42630.0
2017-03-14 15:10:00,17.47,17.48,17.46,17.48,41818.0,13.4224,13.4301,13.4148,13.4301,41818.0
2017-03-14 15:15:00,17.48,17.48,17.47,17.47,21785.0,13.4301,13.4301,13.4224,13.4224,21785.0
2017-03-14 15:20:00,17.48,17.48,17.47,17.48,25124.0,13.4301,13.4301,13.4224,13.4301,25124.0
2017-03-14 15:25:00,17.48,17.49,17.47,17.48,45926.0,13.4301,13.4378,13.4224,13.4301,45926.0
2017-03-14 15:30:00,17.48,17.49,17.48,17.48,28821.0,13.4301,13.4378,13.4301,13.4301,28821.0
2017-03-14 15:35:00,17.49,17.49,17.48,17.48,37734.0,13.4378,13.4378,13.4301,13.4301,37734.0
2017-03-14 15:40:00,17.49,17.49,17.47,17.47,144575.0,13.4378,13.4378,13.4224,13.4224,144575.0
2017-03-14 15:45:00,17.48,17.49,17.47,17.48,207214.0,13.4301,13.4378,13.4224,13.4301,207214.0
2017-03-14 15:50:00,17.49,17.49,17.48,17.49,174813.0,13.4378,13.4378,13.4301,13.4378,174813.0
2017-03-14 15:55:00,17.48,17.49,17.47,17.47,392115.0,13.4301,13.4378,13.4224,13.4224,392115.0
2017-03-15 09:30:00,17.44,17.48,17.43,17.44,157190.0,13.3994,13.4301,13.3917,13.3994,157190.0
2017-03-15 09:35:00,17.45,17.48,17.44,17.48,39676.0,13.4071,13.4301,13.3994,13.4301,39676.0
2017-03-15 09:40:00,17.48,17.48,17.42,17.44,70386.0,13.4301,13.4301,13.384,13.3994,70386.0
2017-03-15 09:45:00,17.44,17.44,17.41,17.44,37751.0,13.3994,13.3994,13.3764,13.3994,37751.0
2017-03-15 09:50:00,17.43,17.44,17.41,17.41,41428.0,13.3917,13.3994,13.3764,13.3764,41428.0
2017-03-15 09:55:00,17.41,17.43,17.39,17.43,102098.0,13.3764,13.3917,13.361,13.3917,102098.0
2017-03-15 10:00:00,17.43,17.46,17.43,17.44,59031.0,13.3917,13.4148,13.3917,13.3994,59031.0
2017-03-15 10:05:00,17.44,17.44,17.41,17.41,172415.0,13.3994,13.3994,13.3764,13.3764,172415.0
2017-03-15 10:10:00,17.42,17.42,17.37,17.37,112931.0,13.384,13.384,13.3456,13.3456,112931.0
2017-03-15 10:15:00,17.37,17.38,17.35,17.35,116394.0,13.3456,13.3533,13.3303,13.3303,116394.0
2017-03-15 10:20:00,17.35,17.36,17.32,17.32,147792.0,13.3303,13.3379,13.3072,13.3072,147792.0
2017-03-15 10:25:00,17.32,17.34,17.31,17.32,161770.0,13.3072,13.3226,13.2995,13.3072,161770.0
2017-03-15 10:30:00,17.33,17.37,17.31,17.36,177108.0,13.3149,13.3456,13.2995,13.3379,177108.0
2017-03-15 10:35:00,17.36,17.36,17.32,17.32,76326.0,13.3379,13.3379,13.3072,13.3072,76326.0
2017-03-15 10:40:00,17.32,17.35,17.32,17.35,128621.0,13.3072,13.3303,13.3072,13.3303,128621.0
2017-03-15 10:45:00,17.34,17.35,17.32,17.32,66725.0,13.3226,13.3303,13.3072,13.3072,66725.0
2017-03-15 10:50:00,17.32,17.34,17.32,17.32,180196.0,13.3072,13.3226,13.3072,13.3072,180196.0
2017-03-15 10:55:00,17.32,17.36,17.32,17.33,96955.0,13.3072,13.3379,13.3072,13.3149,96955.0
2017-03-15 11:00:00,17.33,17.34,17.33,17.33,68625.0,13.3149,13.3226,13.3149,13.3149,68625.0
2017-03-15 11:05:00,17.33,17.34,17.32,17.32,121511.0,13.3149,13.3226,13.3072,13.3072,121511.0
2017-03-15 11:10:00,17.32,17.33,17.3,17.3,142713.0,13.3072,13.3149,13.2918,13.2918,142713.0
2017-03-15 11:15:00,17.3,17.31,17.28,17.3,84534.0,13.2918,13.2995,13.2765,13.2918,84534.0
2017-03-15 11:20:00,17.29,17.32,17.29,17.32,61431.0,13.2842,13.3072,13.2842,13.3072,61431.0
2017-03-15 11:25:00,17.32,17.33,17.31,17.32,110906.0,13.3072,13.3149,13.2995,13.3072,110906.0
2017-03-15 11:30:00,17.31,17.32,17.3,17.3,77346.0,13.2995,13.3072,13.2918,13.2918,77346.0
2017-03-15 11:35:00,17.3,17.34,17.29,17.34,121487.0,13.2918,13.3226,13.2842,13.3226,121487.0
2017-03-15 11:40:00,17.34,17.36,17.33,17.36,51156.0,13.3226,13.3379,13.3149,13.3379,51156.0
2017-03-15 11:45:00,17.36,17.36,17.33,17.35,148996.0,13.3379,13.3379,13.3149,13.3303,148996.0
2017-03-15 11:50:00,17.35,17.37,17.34,17.37,53153.0,13.3303,13.3456,13.3226,13.3456,53153.0
2017-03-15 11:55:00,17.37,17.37,17.34,17.35,94155.0,13.3456,13.3456,13.3226,13.3303,94155.0
2017-03-15 12:00:00,17.35,17.36,17.33,17.33,108670.0,13.3303,13.3379,13.3149,13.3149,108670.0
2017-03-15 12:05:00,17.34,17.34,17.32,17.32,89598.0,13.3226,13.3226,13.3072,13.3072,89598.0
2017-03-15 12:10:00,17.32,17.33,17.31,17.31,92174.0,13.3072,13.3149,13.2995,13.2995,92174.0
2017-03-15 12:15:00,17.32,17.32,17.29,17.3,160947.0,13.3072,13.3072,13.2842,13.2918,160947.0
2017-03-15 12:20:00,17.3,17.31,17.3,17.3,58871.0,13.2918,13.2995,13.2918,13.2918,58871.0
2017-03-15 12:25:00,17.3,17.31,17.28,17.28,125943.0,13.2918,13.2995,13.2765,13.2765,125943.0
2017-03-15 12:30:00,17.28,17.34,17.28,17.32,190748.0,13.2765,13.3226,13.2765,13.3072,190748.0
2017-03-15 12:35:00,17.32,17.35,17.32,17.33,94192.0,13.3072,13.3303,13.3072,13.3149,94192.0
2017-03-15 12:40:00,17.33,17.36,17.32,17.36,147371.0,13.3149,13.3379,13.3072,13.3379,147371.0
2017-03-15 12:45:00,17.36,17.39,17.35,17.37,239511.0,13.3379,13.361,13.3303,13.3456,239511.0
2017-03-15 12:50:00,17.37,17.38,17.34,17.36,108151.0,13.3456,13.3533,13.3226,13.3379,108151.0
2017-03-15 12:55:00,17.36,17.36,17.35,17.36,39371.0,13.3379,13.3379,13.3303,13.3379,39371.0
2017-03-15 13:00:00,17.36,17.39,17.35,17.38,84098.0,13.3379,13.361,13.3303,13.3533,84098.0
2017-03-15 13:05:00,17.38,17.38,17.36,17.37,57488.0,13.3533,13.3533,13.3379,13.3456,57488.0
2017-03-15 13:10:00,17.37,17.37,17.35,17.36,91246.0,13.3456,13.3456,13.3303,13.3379,91246.0
2017-03-15 13:15:00,17.36,17.36,17.34,17.34,45746.0,13.3379,13.3379,13.3226,13.3226,45746.0
2017-03-15 13:20:00,17.34,17.36,17.34,17.36,59001.0,13.3226,13.3379,13.3226,13.3379,59001.0
2017-03-15 13:25:00,17.36,17.36,17.34,17.35,49876.0,13.3379,13.3379,13.3226,13.3303,49876.0
2017-03-15 13:30:00,17.35,17.35,17.34,17.35,43794.0,13.3303,13.3303,13.3226,13.3303,43794.0
2017-03-15 13:35:00,17.35,17.35,17.34,17.35,40923.0,13.3303,13.3303,13.3226,13.3303,40923.0
2017-03-15 13:40:00,17.35,17.38,17.34,17.37,89779.0,13.3303,13.3533,13.3226,13.3456,89779.0
2017-03-15 13:45:00,17.37,17.42,17.35,17.42,169821.0,13.3456,13.384,13.3303,13.384,169821.0
2017-03-15 13:50:00,17.42,17.42,17.41,17.41,37642.0,13.384,13.384,13.3764,13.3764,37642.0
2017-03-15 13:55:00,17.41,17.44,17.41,17.44,92543.0,13.3764,13.3994,13.3764,13.3994,92543.0
2017-03-15 14:00:00,17.44,17.52,17.43,17.51,186881.0,13.3994,13.4609,13.3917,13.4532,186881.0
2017-03-15 14:05:00,17.51,17.54,17.46,17.47,169482.0,13.4532,13.4762,13.4148,13.4224,169482.0
2017-03-15 14:10:00,17.48,17.52,17.47,17.5,114460.0,13.4301,13.4609,13.4224,13.4455,114460.0
2017-03-15 14:15:00,17.49,17.53,17.49,17.5,172273.0,13.4378,13.4685,13.4378,13.4455,172273.0
2017-03-15 14:20:00,17.5,17.52,17.48,17.52,124004.0,13.4455,13.4609,13.4301,13.4609,124004.0
2017-03-15 14:25:00,17.52,17.54,17.51,17.53,89139.0,13.4609,13.4762,13.4532,13.4685,89139.0
2017-03-15 14:30:00,17.53,17.53,17.48,17.51,102983.0,13.4685,13.4685,13.4301,13.4532,102983.0
2017-03-15 14:35:00,17.51,17.54,17.49,17.54,105455.0,13.4532,13.4762,13.4378,13.4762,105455.0
2017-03-15 14:40:00,17.54,17.56,17.53,17.55,92372.0,13.4762,13.4916,13.4685,13.4839,92372.0
2017-03-15 14:45:00,17.56,17.58,17.55,17.57,89368.0,13.4916,13.507,13.4839,13.4993,89368.0
2017-03-15 14:50:00,17.56,17.58,17.55,17.56,102658.0,13.4916,13.507,13.4839,13.4916,102658.0
2017-03-15 14:55:00,17.56,17.57,17.54,17.57,80742.0,13.4916,13.4993,13.4762,13.4993,80742.0
2017-03-15 15:00:00,17.57,17.58,17.56,17.57,73793.0,13.4993,13.507,13.4916,13.4993,73793.0
2017-03-15 15:05:00,17.57,17.58,17.55,17.55,95657.0,13.4993,13.507,13.4839,13.4839,95657.0
2017-03-15 15:10:00,17.55,17.58,17.55,17.58,99599.0,13.4839,13.507,13.4839,13.507,99599.0
2017-03-15 15:15:00,17.58,17.59,17.57,17.59,91584.0,13.507,13.5146,13.4993,13.5146,91584.0
2017-03-15 15:20:00,17.58,17.59,17.57,17.57,99495.0,13.507,13.5146,13.4993,13.4993,99495.0
2017-03-15 15:25:00,17.58,17.59,17.57,17.59,96605.0,13.507,13.5146,13.4993,13.5146,96605.0
2017-03-15 15:30:00,17.59,17.61,17.58,17.61,173829.0,13.5146,13.53,13.507,13.53,173829.0
2017-03-15 15:35:00,17.61,17.65,17.61,17.64,181345.0,13.53,13.5607,13.53,13.5531,181345.0
2017-03-15 15:40:00,17.64,17.64,17.61,17.61,186600.0,13.5531,13.5531,13.53,13.53,186600.0
2017-03-15 15:45:00,17.61,17.62,17.58,17.58,443208.0,13.53,13.5377,13.507,13.507,443208.0
2017-03-15 15:50:00,17.58,17.59,17.57,17.57,335121.0,13.507,13.5146,13.4993,13.4993,335121.0
2017-03-15 15:55:00,17.58,17.58,17.56,17.56,696708.0,13.507,13.507,13.4916,13.4916,696708.0
2017-03-16 09:30:00,17.6,17.63,17.57,17.6,189264.0,13.5223,13.5454,13.4993,13.5223,189264.0
2017-03-16 09:35:00,17.61,17.61,17.55,17.57,69697.0,13.53,13.53,13.4839,13.4993,69697.0
2017-03-16 09:40:00,17.57,17.59,17.54,17.57,151323.0,13.4993,13.5146,13.4762,13.4993,151323.0
2017-03-16 09:45:00,17.57,17.6,17.54,17.59,149649.0,13.4993,13.5223,13.4762,13.5146,149649.0
2017-03-16 09:50:00,17.59,17.61,17.58,17.59,59107.0,13.5146,13.53,13.507,13.5146,59107.0
2017-03-16 09:55:00,17.6,17.62,17.59,17.62,158757.0,13.5223,13.5377,13.5146,13.5377,158757.0
2017-03-16 10:00:00,17.62,17.65,17.62,17.64,71727.0,13.5377,13.5607,13.5377,13.5531,71727.0
2017-03-16 10:05:00,17.63,17.69,17.63,17.69,122355.0,13.5454,13.5915,13.5454,13.5915,122355.0
2017-03-16 10:10:00,17.68,17.71,17.67,17.69,326274.0,13.5838,13.6068,13.5761,13.5915,326274.0
2017-03-16 10:15:00,17.68,17.71,17.68,17.7,364187.0,13.5838,13.6068,13.5838,13.5992,364187.0
2017-03-16 10:20:00,17.71,17.71,17.64,17.64,244263.0,13.6068,13.6068,13.5531,13.5531,244263.0
2017-03-16 10:25:00,17.64,17.65,17.62,17.62,99468.0,13.5531,13.5607,13.5377,13.5377,99468.0
2017-03-16 10:30:00,17.63,17.63,17.61,17.63,119756.0,13.5454,13.5454,13.53,13.5454,119756.0
2017-03-16 10:35:00,17.63,17.63,17.58,17.59,109843.0,13.5454,13.5454,13.507,13.5146,109843.0
2017-03-16 10:40:00,17.58,17.6,17.56,17.6,109257.0,13.507,13.5223,13.4916,13.5223,109257.0
2017-03-16 10:45:00,17.6,17.62,17.59,17.61,81673.0,13.5223,13.5377,13.5146,13.53,81673.0
2017-03-16 10:50:00,17.62,17.63,17.61,17.61,82993.0,13.5377,13.5454,13.53,13.53,82993.0
2017-03-16 10:55:00,17.62,17.62,17.59,17.6,159709.0,13.5377,13.5377,13.5146,13.5223,159709.0
2017-03-16 11:00:00,17.59,17.6,17.53,17.55,129794.0,13.5146,13.5223,13.4685,13.4839,129794.0
2017-03-16 11:05:00,17.55,17.56,17.54,17.55,73043.0,13.4839,13.4916,13.4762,13.4839,73043.0
2017-03-16 11:10:00,17.56,17.56,17.52,17.53,72426.0,13.4916,13.4916,13.4609,13.4685,72426.0
2017-03-16 11:15:00,17.53,17.53,17.5,17.5,95151.0,13.4685,13.4685,13.4455,13.4455,95151.0
2017-03-16 11:20:00,17.51,17.52,17.48,17.5,185791.0,13.4532,13.4609,13.4301,13.4455,185791.0
2017-03-16 11:25:00,17.5,17.51,17.48,17.5,95743.0,13.4455,13.4532,13.4301,13.4455,95743.0
2017-03-16 11:30:00,17.5,17.5,17.49,17.5,47344.0,13.4455,13.4455,13.4378,13.4455,47344.0
2017-03-16 11:35:00,17.5,17.5,17.49,17.5,65190.0,13.4455,13.4455,13.4378,13.4455,65190.0
2017-03-16 11:40:00,17.5,17.52,17.49,17.5,108006.0,13.4455,13.4609,13.4378,13.4455,108006.0
2017-03-16 11:45:00,17.5,17.54,17.49,17.54,107496.0,13.4455,13.4762,13.4378,13.4762,107496.0
2017-03-16 11:50:00,17.54,17.54,17.53,17.54,37370.0,13.4762,13.4762,13.4685,13.4762,37370.0
2017-03-16 11:55:00,17.54,17.59,17.53,17.59,94941.0,13.4762,13.5146,13.4685,13.5146,94941.0
2017-03-16 12:00:00,17.59,17.61,17.58,17.61,128956.0,13.5146,13.53,13.507,13.53,128956.0
2017-03-16 12:05:00,17.61,17.63,17.6,17.62,121780.0,13.53,13.5454,13.5223,13.5377,121780.0
2017-03-16 12:10:00,17.62,17.63,17.61,17.62,74601.0,13.5377,13.5454,13.53,13.5377,74601.0
2017-03-16 12:15:00,17.62,17.63,17.61,17.63,62933.0,13.5377,13.5454,13.53,13.5454,62933.0
2017-03-16 12:20:00,17.63,17.63,17.61,17.62,55388.0,13.5454,13.5454,13.53,13.5377,55388.0
2017-03-16 12:25:00,17.62,17.64,17.62,17.64,74189.0,13.5377,13.5531,13.5377,13.5531,74189.0
2017-03-16 12:30:00,17.64,17.65,17.63,17.64,43196.0,13.5531,13.5607,13.5454,13.5531,43196.0
2017-03-16 12:35:00,17.63,17.64,17.63,17.63,41581.0,13.5454,13.5531,13.5454,13.5454,41581.0
2017-03-16 12:40:00,17.64,17.64,17.61,17.62,53767.0,13.5531,13.5531,13.53,13.5377,53767.0
2017-03-16 12:45:00,17.61,17.63,17.6,17.61,65077.0,13.53,13.5454,13.5223,13.53,65077.0
2017-03-16 12:50:00,17.6,17.61,17.59,17.6,52339.0,13.5223,13.53,13.5146,13.5223,52339.0
2017-03-16 12:55:00,17.59,17.6,17.58,17.6,51158.0,13.5146,13.5223,13.507,13.5223,51158.0
2017-03-16 13:00:00,17.6,17.6,17.59,17.6,31958.0,13.5223,13.5223,13.5146,13.5223,31958.0
2017-03-16 13:05:00,17.6,17.6,17.58,17.59,65521.0,13.5223,13.5223,13.507,13.5146,65521.0
2017-03-16 13:10:00,17.58,17.59,17.58,17.59,36358.0,13.507,13.5146,13.507,13.5146,36358.0
2017-03-16 13:15:00,17.59,17.59,17.58,17.59,59612.0,13.5146,13.5146,13.507,13.5146,59612.0
2017-03-16 13:20:00,17.59,17.6,17.58,17.6,52755.0,13.5146,13.5223,13.507,13.5223,52755.0
2017-03-16 13:25:00,17.6,17.6,17.58,17.59,65798.0,13.5223,13.5223,13.507,13.5146,65798.0
2017-03-16 13:30:00,17.58,17.63,17.58,17.63,97030.0,13.507,13.5454,13.507,13.5454,97030.0
2017-03-16 13:35:00,17.63,17.63,17.62,17.63,33011.0,13.5454,13.5454,13.5377,13.5454,33011.0
2017-03-16 13:40:00,17.63,17.64,17.62,17.64,41984.0,13.5454,13.5531,13.5377,13.5531,41984.0
2017-03-16 13:45:00,17.64,17.66,17.63,17.66,74129.0,13.5531,13.5684,13.5454,13.5684,74129.0
2017-03-16 13:50:00,17.66,17.66,17.64,17.65,60072.0,13.5684,13.5684,13.5531,13.5607,60072.0
2017-03-16 13:55:00,17.65,17.66,17.64,17.64,61266.0,13.5607,13.5684,13.5531,13.5531,61266.0
2017-03-16 14:00:00,17.65,17.66,17.64,17.66,53078.0,13.5607,13.5684,13.5531,13.5684,53078.0
2017-03-16 14:05:00,17.66,17.67,17.65,17.66,62439.0,13.5684,13.5761,13.5607,13.5684,62439.0
2017-03-16 14:10:00,17.66,17.67,17.64,17.64,64523.0,13.5684,13.5761,13.5531,13.5531,64523.0
2017-03-16 14:15:00,17.64,17.65,17.64,17.64,36956.0,13.5531,13.5607,13.5531,13.5531,36956.0
2017-03-16 14:20:00,17.64,17.65,17.64,17.65,58042.0,13.5531,13.5607,13.5531,13.5607,58042.0
2017-03-16 14:25:00,17.64,17.65,17.64,17.64,39660.0,13.5531,13.5607,13.5531,13.5531,39660.0
2017-03-16 14:30:00,17.64,17.65,17.63,17.63,127319.0,13.5531,13.5607,13.5454,13.5454,127319.0
2017-03-16 14:35:00,17.64,17.65,17.63,17.64,79338.0,13.5531,13.5607,13.5454,13.5531,79338.0
2017-03-16 14:40:00,17.64,17.65,17.61,17.61,126876.0,13.5531,13.5607,13.53,13.53,126876.0
2017-03-16 14:45:00,17.61,17.61,17.59,17.6,77339.0,13.53,13.53,13.5146,13.5223,77339.0
2017-03-16 14:50:00,17.6,17.6,17.59,17.6,44057.0,13.5223,13.5223,13.5146,13.5223,44057.0
2017-03-16 14:55:00,17.6,17.6,17.59,17.59,50572.0,13.5223,13.5223,13.5146,13.5146,50572.0
2017-03-16 15:00:00,17.6,17.6,17.59,17.6,78263.0,13.5223,13.5223,13.5146,13.5223,78263.0
2017-03-16 15:05:00,17.6,17.6,17.59,17.6,62289.0,13.5223,13.5223,13.5146,13.5223,62289.0
2017-03-16 15:10:00,17.6,17.62,17.59,17.61,138205.0,13.5223,13.5377,13.5146,13.53,138205.0
2017-03-16 15:15:00,17.61,17.63,17.6,17.63,83797.0,13.53,13.5454,13.5223,13.5454,83797.0
2017-03-16 15:20:00,17.63,17.63,17.62,17.62,75333.0,13.5454,13.5454,13.5377,13.5377,75333.0
2017-03-16 15:25:00,17.63,17.65,17.62,17.64,149627.0,13.5454,13.5607,13.5377,13.5531,149627.0
2017-03-16 15:30:00,17.64,17.65,17.64,17.64,86315.0,13.5531,13.5607,13.5531,13.5531,86315.0
2017-03-16 15:35:00,17.64,17.65,17.64,17.64,92618.0,13.5531,13.5607,13.5531,13.5531,92618.0
2017-03-16 15:40:00,17.64,17.65,17.64,17.64,105634.0,13.5531,13.5607,13.5531,13.5531,105634.0
2017-03-16 15:45:00,17.64,17.65,17.63,17.64,291322.0,13.5531,13.5607,13.5454,13.5531,291322.0
2017-03-16 15:50:00,17.63,17.64,17.63,17.64,224829.0,13.5454,13.5531,13.5454,13.5531,224829.0
2017-03-16 15:55:00,17.64,17.65,17.63,17.64,640470.0,13.5531,13.5607,13.5454,13.5531,640470.0
2017-03-17 09:30:00,17.65,17.67,17.62,17.63,1510029.0,13.5607,13.5761,13.5377,13.5454,1510029.0
2017-03-17 09:35:00,17.63,17.66,17.62,17.62,92690.0,13.5454,13.5684,13.5377,13.5377,92690.0
2017-03-17 09:40:00,17.62,17.65,17.61,17.62,174338.0,13.5377,13.5607,13.53,13.5377,174338.0
2017-03-17 09:45:00,17.62,17.62,17.56,17.6,93662.0,13.5377,13.5377,13.4916,13.5223,93662.0
2017-03-17 09:50:00,17.6,17.62,17.6,17.62,53270.0,13.5223,13.5377,13.5223,13.5377,53270.0
2017-03-17 09:55:00,17.61,17.65,17.59,17.64,71959.0,13.53,13.5607,13.5146,13.5531,71959.0
2017-03-17 10:00:00,17.64,17.65,17.6,17.62,80751.0,13.5531,13.5607,13.5223,13.5377,80751.0
2017-03-17 10:05:00,17.62,17.65,17.59,17.65,84562.0,13.5377,13.5607,13.5146,13.5607,84562.0
2017-03-17 10:10:00,17.64,17.65,17.61,17.62,72924.0,13.5531,13.5607,13.53,13.5377,72924.0
2017-03-17 10:15:00,17.62,17.63,17.62,17.63,16683.0,13.5377,13.5454,13.5377,13.5454,16683.0
2017-03-17 10:20:00,17.63,17.63,17.61,17.63,60666.0,13.5454,13.5454,13.53,13.5454,60666.0
2017-03-17 10:25:00,17.63,17.66,17.62,17.65,95953.0,13.5454,13.5684,13.5377,13.5607,95953.0
2017-03-17 10:30:00,17.66,17.67,17.64,17.66,110718.0,13.5684,13.5761,13.5531,13.5684,110718.0
2017-03-17 10:35:00,17.66,17.66,17.64,17.66,42987.0,13.5684,13.5684,13.5531,13.5684,42987.0
2017-03-17 10:40:00,17.66,17.66,17.65,17.66,23713.0,13.5684,13.5684,13.5607,13.5684,23713.0
2017-03-17 10:45:00,17.66,17.66,17.64,17.64,39777.0,13.5684,13.5684,13.5531,13.5531,39777.0
2017-03-17 10:50:00,17.64,17.64,17.63,17.64,70921.0,13.5531,13.5531,13.5454,13.5531,70921.0
2017-03-17 10:55:00,17.64,17.64,17.63,17.63,44284.0,13.5531,13.5531,13.5454,13.5454,44284.0
2017-03-17 11:00:00,17.64,17.64,17.63,17.64,75801.0,13.5531,13.5531,13.5454,13.5531,75801.0
2017-03-17 11:05:00,17.64,17.64,17.63,17.64,61425.0,13.5531,13.5531,13.5454,13.5531,61425.0
2017-03-17 11:10:00,17.63,17.64,17.63,17.64,41408.0,13.5454,13.5531,13.5454,13.5531,41408.0
2017-03-17 11:15:00,17.64,17.68,17.63,17.66,132296.0,13.5531,13.5838,13.5454,13.5684,132296.0
2017-03-17 11:20:00,17.66,17.67,17.63,17.64,75322.0,13.5684,13.5761,13.5454,13.5531,75322.0
2017-03-17 11:25:00,17.63,17.64,17.63,17.64,37021.0,13.5454,13.5531,13.5454,13.5531,37021.0
2017-03-17 11:30:00,17.64,17.64,17.63,17.63,37055.0,13.5531,13.5531,13.5454,13.5454,37055.0
2017-03-17 11:35:00,17.64,17.64,17.63,17.64,39144.0,13.5531,13.5531,13.5454,13.5531,39144.0
2017-03-17 11:40:00,17.64,17.64,17.63,17.63,51991.0,13.5531,13.5531,13.5454,13.5454,51991.0
2017-03-17 11:45:00,17.64,17.64,17.63,17.64,32246.0,13.5531,13.5531,13.5454,13.5531,32246.0
2017-03-17 11:50:00,17.63,17.64,17.63,17.64,30485.0,13.5454,13.5531,13.5454,13.5531,30485.0
2017-03-17 11:55:00,17.64,17.65,17.63,17.64,181292.0,13.5531,13.5607,13.5454,13.5531,181292.0
2017-03-17 12:00:00,17.64,17.65,17.63,17.64,124633.0,13.5531,13.5607,13.5454,13.5531,124633.0
2017-03-17 12:05:00,17.63,17.64,17.63,17.64,33285.0,13.5454,13.5531,13.5454,13.5531,33285.0
2017-03-17 12:10:00,17.64,17.64,17.63,17.64,37609.0,13.5531,13.5531,13.5454,13.5531,37609.0
2017-03-17 12:15:00,17.64,17.65,17.64,17.64,101955.0,13.5531,13.5607,13.5531,13.5531,101955.0
2017-03-17 12:20:00,17.64,17.65,17.62,17.62,69002.0,13.5531,13.5607,13.5377,13.5377,69002.0
2017-03-17 12:25:00,17.62,17.63,17.61,17.62,73356.0,13.5377,13.5454,13.53,13.5377,73356.0
2017-03-17 12:30:00,17.62,17.64,17.61,17.64,81795.0,13.5377,13.5531,13.53,13.5531,81795.0
2017-03-17 12:35:00,17.64,17.64,17.63,17.64,29480.0,13.5531,13.5531,13.5454,13.5531,29480.0
2017-03-17 12:40:00,17.64,17.64,17.63,17.64,54760.0,13.5531,13.5531,13.5454,13.5531,54760.0
2017-03-17 12:45:00,17.64,17.64,17.63,17.64,19085.0,13.5531,13.5531,13.5454,13.5531,19085.0
2017-03-17 12:50:00,17.64,17.65,17.63,17.64,51572.0,13.5531,13.5607,13.5454,13.5531,51572.0
2017-03-17 12:55:00,17.64,17.65,17.64,17.64,14596.0,13.5531,13.5607,13.5531,13.5531,14596.0
2017-03-17 13:00:00,17.64,17.65,17.62,17.62,70950.0,13.5531,13.5607,13.5377,13.5377,70950.0
2017-03-17 13:05:00,17.62,17.63,17.62,17.63,24967.0,13.5377,13.5454,13.5377,13.5454,24967.0
2017-03-17 13:10:00,17.62,17.64,17.62,17.64,42099.0,13.5377,13.5531,13.5377,13.5531,42099.0
2017-03-17 13:15:00,17.64,17.64,17.62,17.62,67130.0,13.5531,13.5531,13.5377,13.5377,67130.0
2017-03-17 13:20:00,17.62,17.63,17.62,17.62,44476.0,13.5377,13.5454,13.5377,13.5377,44476.0
2017-03-17 13:25:00,17.62,17.63,17.62,17.63,25308.0,13.5377,13.5454,13.5377,13.5454,25308.0
2017-03-17 13:30:00,17.63,17.64,17.62,17.64,42491.0,13.5454,13.5531,13.5377,13.5531,42491.0
2017-03-17 13:35:00,17.64,17.65,17.63,17.64,55474.0,13.5531,13.5607,13.5454,13.5531,55474.0
2017-03-17 13:40:00,17.64,17.65,17.64,17.64,35148.0,13.5531,13.5607,13.5531,13.5531,35148.0
2017-03-17 13:45:00,17.64,17.65,17.64,17.64,20121.0,13.5531,13.5607,13.5531,13.5531,20121.0
2017-03-17 13:50:00,17.65,17.65,17.64,17.64,27600.0,13.5607,13.5607,13.5531,13.5531,27600.0
2017-03-17 13:55:00,17.64,17.65,17.64,17.64,13952.0,13.5531,13.5607,13.5531,13.5531,13952.0
2017-03-17 14:00:00,17.64,17.65,17.64,17.65,30021.0,13.5531,13.5607,13.5531,13.5607,30021.0
2017-03-17 14:05:00,17.64,17.65,17.64,17.64,26977.0,13.5531,13.5607,13.5531,13.5531,26977.0
2017-03-17 14:10:00,17.64,17.68,17.64,17.68,295111.0,13.5531,13.5838,13.5531,13.5838,295111.0
2017-03-17 14:15:00,17.68,17.7,17.67,17.69,79039.0,13.5838,13.5992,13.5761,13.5915,79039.0
2017-03-17 14:20:00,17.69,17.7,17.67,17.67,92228.0,13.5915,13.5992,13.5761,13.5761,92228.0
2017-03-17 14:25:00,17.67,17.68,17.65,17.66,74609.0,13.5761,13.5838,13.5607,13.5684,74609.0
2017-03-17 14:30:00,17.65,17.67,17.65,17.67,64239.0,13.5607,13.5761,13.5607,13.5761,64239.0
2017-03-17 14:35:00,17.66,17.68,17.66,17.68,75120.0,13.5684,13.5838,13.5684,13.5838,75120.0
2017-03-17 14:40:00,17.68,17.68,17.66,17.66,56921.0,13.5838,13.5838,13.5684,13.5684,56921.0
2017-03-17 14:45:00,17.66,17.68,17.66,17.68,86448.0,13.5684,13.5838,13.5684,13.5838,86448.0
2017-03-17 14:50:00,17.67,17.68,17.67,17.68,39221.0,13.5761,13.5838,13.5761,13.5838,39221.0
2017-03-17 14:55:00,17.68,17.68,17.66,17.66,92206.0,13.5838,13.5838,13.5684,13.5684,92206.0
2017-03-17 15:00:00,17.66,17.67,17.66,17.67,67946.0,13.5684,13.5761,13.5684,13.5761,67946.0
2017-03-17 15:05:00,17.66,17.67,17.66,17.67,42564.0,13.5684,13.5761,13.5684,13.5761,42564.0
2017-03-17 15:10:00,17.66,17.68,17.65,17.66,158848.0,13.5684,13.5838,13.5607,13.5684,158848.0
2017-03-17 15:15:00,17.66,17.66,17.65,17.66,39652.0,13.5684,13.5684,13.5607,13.5684,39652.0
2017-03-17 15:20:00,17.66,17.66,17.6,17.6,183860.0,13.5684,13.5684,13.5223,13.5223,183860.0
2017-03-17 15:25:00,17.6,17.61,17.59,17.6,147725.0,13.5223,13.53,13.5146,13.5223,147725.0
2017-03-17 15:30:00,17.6,17.6,17.57,17.57,156909.0,13.5223,13.5223,13.4993,13.4993,156909.0
2017-03-17 15:35:00,17.57,17.6,17.56,17.59,178778.0,13.4993,13.5223,13.4916,13.5146,178778.0
2017-03-17 15:40:00,17.59,17.62,17.58,17.58,278957.0,13.5146,13.5377,13.507,13.507,278957.0
2017-03-17 15:45:00,17.58,17.6,17.58,17.59,270309.0,13.507,13.5223,13.507,13.5146,270309.0
2017-03-17 15:50:00,17.59,17.6,17.58,17.6,277152.0,13.5146,13.5223,13.507,13.5223,277152.0
2017-03-17 15:55:00,17.6,17.6,17.56,17.57,877820.0,13.5223,13.5223,13.4916,13.4993,877820.0
2017-03-20 09:30:00,17.57,17.59,17.52,17.57,162940.0,13.4993,13.5146,13.4609,13.4993,162940.0
2017-03-20 09:35:00,17.58,17.58,17.53,17.58,112765.0,13.507,13.507,13.4685,13.507,112765.0
2017-03-20 09:40:00,17.57,17.6,17.56,17.59,62469.0,13.4993,13.5223,13.4916,13.5146,62469.0
2017-03-20 09:45:00,17.59,17.6,17.57,17.58,64351.0,13.5146,13.5223,13.4993,13.507,64351.0
2017-03-20 09:50:00,17.59,17.6,17.58,17.6,69954.0,13.5146,13.5223,13.507,13.5223,69954.0
2017-03-20 09:55:00,17.6,17.62,17.59,17.59,60958.0,13.5223,13.5377,13.5146,13.5146,60958.0
2017-03-20 10:00:00,17.59,17.61,17.58,17.58,39133.0,13.5146,13.53,13.507,13.507,39133.0
2017-03-20 10:05:00,17.59,17.6,17.57,17.57,32752.0,13.5146,13.5223,13.4993,13.4993,32752.0
2017-03-20 10:10:00,17.57,17.58,17.56,17.56,31475.0,13.4993,13.507,13.4916,13.4916,31475.0
2017-03-20 10:15:00,17.57,17.6,17.55,17.58,110487.0,13.4993,13.5223,13.4839,13.507,110487.0
2017-03-20 10:20:00,17.59,17.61,17.58,17.58,27345.0,13.5146,13.53,13.507,13.507,27345.0
2017-03-20 10:25:00,17.59,17.6,17.57,17.57,60007.0,13.5146,13.5223,13.4993,13.4993,60007.0
2017-03-20 10:30:00,17.57,17.58,17.54,17.54,84533.0,13.4993,13.507,13.4762,13.4762,84533.0
2017-03-20 10:35:00,17.54,17.57,17.54,17.57,45805.0,13.4762,13.4993,13.4762,13.4993,45805.0
2017-03-20 10:40:00,17.56,17.57,17.56,17.56,77646.0,13.4916,13.4993,13.4916,13.4916,77646.0
2017-03-20 10:45:00,17.57,17.57,17.54,17.55,152904.0,13.4993,13.4993,13.4762,13.4839,152904.0
2017-03-20 10:50:00,17.54,17.55,17.53,17.54,51154.0,13.4762,13.4839,13.4685,13.4762,51154.0
2017-03-20 10:55:00,17.55,17.55,17.53,17.54,72203.0,13.4839,13.4839,13.4685,13.4762,72203.0
2017-03-20 11:00:00,17.54,17.55,17.54,17.55,31109.0,13.4762,13.4839,13.4762,13.4839,31109.0
2017-03-20 11:05:00,17.55,17.6,17.54,17.6,184050.0,13.4839,13.5223,13.4762,13.5223,184050.0
2017-03-20 11:10:00,17.6,17.6,17.59,17.59,29900.0,13.5223,13.5223,13.5146,13.5146,29900.0
2017-03-20 11:15:00,17.6,17.6,17.59,17.59,24681.0,13.5223,13.5223,13.5146,13.5146,24681.0
2017-03-20 11:20:00,17.59,17.59,17.55,17.57,134883.0,13.5146,13.5146,13.4839,13.4993,134883.0
2017-03-20 11:25:00,17.57,17.58,17.55,17.57,52897.0,13.4993,13.507,13.4839,13.4993,52897.0
2017-03-20 11:30:00,17.57,17.58,17.56,17.57,31172.0,13.4993,13.507,13.4916,13.4993,31172.0
2017-03-20 11:35:00,17.56,17.58,17.55,17.58,109125.0,13.4916,13.507,13.4839,13.507,109125.0
2017-03-20 11:40:00,17.57,17.58,17.57,17.57,59726.0,13.4993,13.507,13.4993,13.4993,59726.0
2017-03-20 11:45:00,17.58,17.58,17.57,17.58,12510.0,13.507,13.507,13.4993,13.507,12510.0
2017-03-20 11:50:00,17.57,17.58,17.57,17.58,37578.0,13.4993,13.507,13.4993,13.507,37578.0
2017-03-20 11:55:00,17.58,17.6,17.57,17.6,65973.0,13.507,13.5223,13.4993,13.5223,65973.0
2017-03-20 12:00:00,17.6,17.6,17.59,17.6,47464.0,13.5223,13.5223,13.5146,13.5223,47464.0
2017-03-20 12:05:00,17.6,17.61,17.59,17.61,138088.0,13.5223,13.53,13.5146,13.53,138088.0
2017-03-20 12:10:00,17.6,17.62,17.6,17.61,32721.0,13.5223,13.5377,13.5223,13.53,32721.0
2017-03-20 12:15:00,17.61,17.62,17.61,17.62,54992.0,13.53,13.5377,13.53,13.5377,54992.0
2017-03-20 12:20:00,17.62,17.62,17.61,17.62,21007.0,13.5377,13.5377,13.53,13.5377,21007.0
2017-03-20 12:25:00,17.62,17.62,17.61,17.61,14708.0,13.5377,13.5377,13.53,13.53,14708.0
2017-03-20 12:30:00,17.62,17.63,17.61,17.63,57769.0,13.5377,13.5454,13.53,13.5454,57769.0
2017-03-20 12:35:00,17.63,17.63,17.62,17.63,18725.0,13.5454,13.5454,13.5377,13.5454,18725.0
2017-03-20 12:40:00,17.63,17.63,17.62,17.63,38194.0,13.5454,13.5454,13.5377,13.5454,38194.0
2017-03-20 12:45:00,17.64,17.64,17.62,17.64,125663.0,13.5531,13.5531,13.5377,13.5531,125663.0
2017-03-20 12:50:00,17.64,17.66,17.63,17.66,54211.0,13.5531,13.5684,13.5454,13.5684,54211.0
2017-03-20 12:55:00,17.66,17.67,17.65,17.66,52350.0,13.5684,13.5761,13.5607,13.5684,52350.0
2017-03-20 13:00:00,17.66,17.68,17.66,17.68,30649.0,13.5684,13.5838,13.5684,13.5838,30649.0
2017-03-20 13:05:00,17.68,17.68,17.66,17.66,60417.0,13.5838,13.5838,13.5684,13.5684,60417.0
2017-03-20 13:10:00,17.66,17.67,17.66,17.67,29617.0,13.5684,13.5761,13.5684,13.5761,29617.0
2017-03-20 13:15:00,17.66,17.67,17.66,17.67,20170.0,13.5684,13.5761,13.5684,13.5761,20170.0
2017-03-20 13:20:00,17.66,17.67,17.66,17.67,69765.0,13.5684,13.5761,13.5684,13.5761,69765.0
2017-03-20 13:25:00,17.66,17.67,17.65,17.65,103936.0,13.5684,13.5761,13.5607,13.5607,103936.0
2017-03-20 13:30:00,17.66,17.67,17.65,17.67,54088.0,13.5684,13.5761,13.5607,13.5761,54088.0
2017-03-20 13:35:00,17.66,17.67,17.65,17.65,105329.0,13.5684,13.5761,13.5607,13.5607,105329.0
2017-03-20 13:40:00,17.65,17.66,17.62,17.63,108173.0,13.5607,13.5684,13.5377,13.5454,108173.0
2017-03-20 13:45:00,17.62,17.64,17.62,17.64,45400.0,13.5377,13.5531,13.5377,13.5531,45400.0
2017-03-20 13:50:00,17.64,17.64,17.63,17.64,26668.0,13.5531,13.5531,13.5454,13.5531,26668.0
2017-03-20 13:55:00,17.64,17.64,17.63,17.64,24955.0,13.5531,13.5531,13.5454,13.5531,24955.0
2017-03-20 14:00:00,17.64,17.64,17.63,17.63,27416.0,13.5531,13.5531,13.5454,13.5454,27416.0
2017-03-20 14:05:00,17.64,17.64,17.63,17.64,29617.0,13.5531,13.5531,13.5454,13.5531,29617.0
2017-03-20 14:10:00,17.64,17.64,17.63,17.64,35724.0,13.5531,13.5531,13.5454,13.5531,35724.0
2017-03-20 14:15:00,17.64,17.64,17.63,17.64,32253.0,13.5531,13.5531,13.5454,13.5531,32253.0
2017-03-20 14:20:00,17.64,17.64,17.63,17.64,30254.0,13.5531,13.5531,13.5454,13.5531,30254.0
2017-03-20 14:25:00,17.64,17.66,17.64,17.66,74497.0,13.5531,13.5684,13.5531,13.5684,74497.0
2017-03-20 14:30:00,17.66,17.66,17.65,17.65,23020.0,13.5684,13.5684,13.5607,13.5607,23020.0
2017-03-20 14:35:00,17.66,17.66,17.61,17.62,200137.0,13.5684,13.5684,13.53,13.5377,200137.0
2017-03-20 14:40:00,17.61,17.62,17.61,17.62,28907.0,13.53,13.5377,13.53,13.5377,28907.0
2017-03-20 14:45:00,17.61,17.62,17.57,17.57,61617.0,13.53,13.5377,13.4993,13.4993,61617.0
2017-03-20 14:50:00,17.57,17.58,17.56,17.57,80024.0,13.4993,13.507,13.4916,13.4993,80024.0
2017-03-20 14:55:00,17.58,17.59,17.57,17.59,44474.0,13.507,13.5146,13.4993,13.5146,44474.0
2017-03-20 15:00:00,17.58,17.61,17.58,17.59,168608.0,13.507,13.53,13.507,13.5146,168608.0
2017-03-20 15:05:00,17.59,17.59,17.58,17.59,39497.0,13.5146,13.5146,13.507,13.5146,39497.0
2017-03-20 15:10:00,17.59,17.59,17.58,17.58,27386.0,13.5146,13.5146,13.507,13.507,27386.0
2017-03-20 15:15:00,17.59,17.59,17.57,17.57,56484.0,13.5146,13.5146,13.4993,13.4993,56484.0
2017-03-20 15:20:00,17.57,17.58,17.57,17.57,33589.0,13.4993,13.507,13.4993,13.4993,33589.0
2017-03-20 15:25:00,17.57,17.58,17.56,17.56,65780.0,13.4993,13.507,13.4916,13.4916,65780.0
2017-03-20 15:30:00,17.57,17.58,17.56,17.57,187425.0,13.4993,13.507,13.4916,13.4993,187425.0
2017-03-20 15:35:00,17.57,17.58,17.56,17.57,131931.0,13.4993,13.507,13.4916,13.4993,131931.0
2017-03-20 15:40:00,17.57,17.58,17.57,17.58,92688.0,13.4993,13.507,13.4993,13.507,92688.0
2017-03-20 15:45:00,17.57,17.58,17.57,17.57,101376.0,13.4993,13.507,13.4993,13.4993,101376.0
2017-03-20 15:50:00,17.57,17.58,17.57,17.57,187076.0,13.4993,13.507,13.4993,13.4993,187076.0
2017-03-20 15:55:00,17.57,17.58,17.55,17.57,411332.0,13.4993,13.507,13.4839,13.4993,411332.0
2017-03-21 09:30:00,17.62,17.69,17.62,17.65,130643.0,13.5377,13.5915,13.5377,13.5607,130643.0
2017-03-21 09:35:00,17.65,17.68,17.62,17.64,57507.0,13.5607,13.5838,13.5377,13.5531,57507.0
2017-03-21 09:40:00,17.64,17.65,17.6,17.6,77239.0,13.5531,13.5607,13.5223,13.5223,77239.0
2017-03-21 09:45:00,17.6,17.61,17.57,17.58,50398.0,13.5223,13.53,13.4993,13.507,50398.0
2017-03-21 09:50:00,17.58,17.63,17.57,17.61,85021.0,13.507,13.5454,13.4993,13.53,85021.0
2017-03-21 09:55:00,17.61,17.61,17.58,17.59,39758.0,13.53,13.53,13.507,13.5146,39758.0
2017-03-21 10:00:00,17.59,17.59,17.53,17.54,65941.0,13.5146,13.5146,13.4685,13.4762,65941.0
2017-03-21 10:05:00,17.54,17.54,17.52,17.53,56804.0,13.4762,13.4762,13.4609,13.4685,56804.0
2017-03-21 10:10:00,17.52,17.53,17.45,17.46,163745.0,13.4609,13.4685,13.4071,13.4148,163745.0
2017-03-21 10:15:00,17.46,17.48,17.45,17.45,57637.0,13.4148,13.4301,13.4071,13.4071,57637.0
2017-03-21 10:20:00,17.45,17.47,17.44,17.45,139761.0,13.4071,13.4224,13.3994,13.4071,139761.0
2017-03-21 10:25:00,17.44,17.45,17.38,17.4,90547.0,13.3994,13.4071,13.3533,13.3687,90547.0
2017-03-21 10:30:00,17.41,17.42,17.39,17.41,67213.0,13.3764,13.384,13.361,13.3764,67213.0
2017-03-21 10:35:00,17.41,17.43,17.4,17.42,86685.0,13.3764,13.3917,13.3687,13.384,86685.0
2017-03-21 10:40:00,17.42,17.44,17.4,17.4,96397.0,13.384,13.3994,13.3687,13.3687,96397.0
2017-03-21 10:45:00,17.4,17.42,17.4,17.41,45502.0,13.3687,13.384,13.3687,13.3764,45502.0
2017-03-21 10:50:00,17.41,17.42,17.36,17.37,221281.0,13.3764,13.384,13.3379,13.3456,221281.0
2017-03-21 10:55:00,17.37,17.38,17.31,17.35,149942.0,13.3456,13.3533,13.2995,13.3303,149942.0
2017-03-21 11:00:00,17.35,17.36,17.32,17.35,74616.0,13.3303,13.3379,13.3072,13.3303,74616.0
2017-03-21 11:05:00,17.34,17.36,17.33,17.36,93447.0,13.3226,13.3379,13.3149,13.3379,93447.0
2017-03-21 11:10:00,17.36,17.37,17.29,17.33,296879.0,13.3379,13.3456,13.2842,13.3149,296879.0
2017-03-21 11:15:00,17.34,17.34,17.27,17.29,115479.0,13.3226,13.3226,13.2688,13.2842,115479.0
2017-03-21 11:20:00,17.29,17.31,17.27,17.3,79824.0,13.2842,13.2995,13.2688,13.2918,79824.0
2017-03-21 11:25:00,17.3,17.32,17.29,17.3,77139.0,13.2918,13.3072,13.2842,13.2918,77139.0
2017-03-21 11:30:00,17.3,17.31,17.25,17.25,88135.0,13.2918,13.2995,13.2534,13.2534,88135.0
2017-03-21 11:35:00,17.26,17.26,17.21,17.23,123906.0,13.2611,13.2611,13.2227,13.2381,123906.0
2017-03-21 11:40:00,17.23,17.24,17.2,17.23,158235.0,13.2381,13.2457,13.215,13.2381,158235.0
2017-03-21 11:45:00,17.23,17.26,17.21,17.26,79714.0,13.2381,13.2611,13.2227,13.2611,79714.0
2017-03-21 11:50:00,17.26,17.28,17.25,17.28,86233.0,13.2611,13.2765,13.2534,13.2765,86233.0
2017-03-21 11:55:00,17.28,17.33,17.27,17.33,74965.0,13.2765,13.3149,13.2688,13.3149,74965.0
2017-03-21 12:00:00,17.32,17.38,17.32,17.38,155002.0,13.3072,13.3533,13.3072,13.3533,155002.0
2017-03-21 12:05:00,17.38,17.41,17.37,17.39,105487.0,13.3533,13.3764,13.3456,13.361,105487.0
2017-03-21 12:10:00,17.39,17.39,17.34,17.35,68232.0,13.361,13.361,13.3226,13.3303,68232.0
2017-03-21 12:15:00,17.35,17.35,17.31,17.31,59785.0,13.3303,13.3303,13.2995,13.2995,59785.0
2017-03-21 12:20:00,17.31,17.33,17.29,17.29,82815.0,13.2995,13.3149,13.2842,13.2842,82815.0
2017-03-21 12:25:00,17.3,17.31,17.28,17.3,75150.0,13.2918,13.2995,13.2765,13.2918,75150.0
2017-03-21 12:30:00,17.3,17.33,17.3,17.3,71073.0,13.2918,13.3149,13.2918,13.2918,71073.0
2017-03-21 12:35:00,17.3,17.33,17.3,17.32,89558.0,13.2918,13.3149,13.2918,13.3072,89558.0
2017-03-21 12:40:00,17.33,17.33,17.32,17.32,25797.0,13.3149,13.3149,13.3072,13.3072,25797.0
2017-03-21 12:45:00,17.32,17.33,17.3,17.3,113470.0,13.3072,13.3149,13.2918,13.2918,113470.0
2017-03-21 12:50:00,17.3,17.32,17.26,17.3,135106.0,13.2918,13.3072,13.2611,13.2918,135106.0
2017-03-21 12:55:00,17.3,17.32,17.3,17.32,43615.0,13.2918,13.3072,13.2918,13.3072,43615.0
2017-03-21 13:00:00,17.31,17.32,17.28,17.29,57502.0,13.2995,13.3072,13.2765,13.2842,57502.0
2017-03-21 13:05:00,17.28,17.28,17.25,17.27,85049.0,13.2765,13.2765,13.2534,13.2688,85049.0
2017-03-21 13:10:00,17.26,17.3,17.26,17.29,119577.0,13.2611,13.2918,13.2611,13.2842,119577.0
2017-03-21 13:15:00,17.28,17.3,17.28,17.3,26498.0,13.2765,13.2918,13.2765,13.2918,26498.0
2017-03-21 13:20:00,17.3,17.3,17.25,17.26,101085.0,13.2918,13.2918,13.2534,13.2611,101085.0
2017-03-21 13:25:00,17.27,17.3,17.26,17.3,71826.0,13.2688,13.2918,13.2611,13.2918,71826.0
2017-03-21 13:30:00,17.3,17.31,17.28,17.28,54870.0,13.2918,13.2995,13.2765,13.2765,54870.0
2017-03-21 13:35:00,17.28,17.29,17.26,17.27,97755.0,13.2765,13.2842,13.2611,13.2688,97755.0
2017-03-21 13:40:00,17.27,17.28,17.25,17.26,62754.0,13.2688,13.2765,13.2534,13.2611,62754.0
2017-03-21 13:45:00,17.26,17.26,17.24,17.25,45905.0,13.2611,13.2611,13.2457,13.2534,45905.0
2017-03-21 13:50:00,17.25,17.25,17.22,17.23,52505.0,13.2534,13.2534,13.2304,13.2381,52505.0
2017-03-21 13:55:00,17.23,17.23,17.21,17.21,90425.0,13.2381,13.2381,13.2227,13.2227,90425.0
2017-03-21 14:00:00,17.21,17.25,17.21,17.23,92217.0,13.2227,13.2534,13.2227,13.2381,92217.0
2017-03-21 14:05:00,17.22,17.26,17.21,17.26,95856.0,13.2304,13.2611,13.2227,13.2611,95856.0
2017-03-21 14:10:00,17.25,17.26,17.24,17.26,53947.0,13.2534,13.2611,13.2457,13.2611,53947.0
2017-03-21 14:15:00,17.25,17.29,17.25,17.29,85676.0,13.2534,13.2842,13.2534,13.2842,85676.0
2017-03-21 14:20:00,17.28,17.29,17.25,17.26,60560.0,13.2765,13.2842,13.2534,13.2611,60560.0
2017-03-21 14:25:00,17.25,17.26,17.24,17.25,90615.0,13.2534,13.2611,13.2457,13.2534,90615.0
2017-03-21 14:30:00,17.24,17.3,17.24,17.29,116460.0,13.2457,13.2918,13.2457,13.2842,116460.0
2017-03-21 14:35:00,17.29,17.3,17.27,17.28,43820.0,13.2842,13.2918,13.2688,13.2765,43820.0
2017-03-21 14:40:00,17.28,17.28,17.26,17.26,96261.0,13.2765,13.2765,13.2611,13.2611,96261.0
2017-03-21 14:45:00,17.27,17.27,17.21,17.23,87767.0,13.2688,13.2688,13.2227,13.2381,87767.0
2017-03-21 14:50:00,17.23,17.25,17.21,17.24,109723.0,13.2381,13.2534,13.2227,13.2457,109723.0
2017-03-21 14:55:00,17.24,17.27,17.23,17.26,86078.0,13.2457,13.2688,13.2381,13.2611,86078.0
2017-03-21 15:00:00,17.25,17.26,17.23,17.23,98672.0,13.2534,13.2611,13.2381,13.2381,98672.0
2017-03-21 15:05:00,17.23,17.27,17.23,17.26,117191.0,13.2381,13.2688,13.2381,13.2611,117191.0
2017-03-21 15:10:00,17.27,17.28,17.26,17.26,85013.0,13.2688,13.2765,13.2611,13.2611,85013.0
2017-03-21 15:15:00,17.26,17.27,17.24,17.26,116391.0,13.2611,13.2688,13.2457,13.2611,116391.0
2017-03-21 15:20:00,17.26,17.27,17.24,17.25,71915.0,13.2611,13.2688,13.2457,13.2534,71915.0
2017-03-21 15:25:00,17.25,17.25,17.23,17.23,87546.0,13.2534,13.2534,13.2381,13.2381,87546.0
2017-03-21 15:30:00,17.23,17.24,17.2,17.21,225003.0,13.2381,13.2457,13.215,13.2227,225003.0
2017-03-21 15:35:00,17.21,17.22,17.19,17.2,141038.0,13.2227,13.2304,13.2073,13.215,141038.0
2017-03-21 15:40:00,17.2,17.21,17.17,17.18,244225.0,13.215,13.2227,13.192,13.1996,244225.0
2017-03-21 15:45:00,17.17,17.18,17.17,17.18,178413.0,13.192,13.1996,13.192,13.1996,178413.0
2017-03-21 15:50:00,17.17,17.18,17.15,17.15,381456.0,13.192,13.1996,13.1766,13.1766,381456.0
2017-03-21 15:55:00,17.16,17.16,17.15,17.15,705825.0,13.1843,13.1843,13.1766,13.1766,705825.0
2017-03-22 09:30:00,17.22,17.26,17.17,17.26,428338.0,13.2304,13.2611,13.192,13.2611,428338.0
2017-03-22 09:35:00,17.25,17.29,17.23,17.23,135875.0,13.2534,13.2842,13.2381,13.2381,135875.0
2017-03-22 09:40:00,17.24,17.24,17.19,17.2,116723.0,13.2457,13.2457,13.2073,13.215,116723.0
2017-03-22 09:45:00,17.21,17.23,17.19,17.2,151514.0,13.2227,13.2381,13.2073,13.215,151514.0
2017-03-22 09:50:00,17.2,17.21,17.16,17.17,69090.0,13.215,13.2227,13.1843,13.192,69090.0
2017-03-22 09:55:00,17.16,17.17,17.1,17.12,78149.0,13.1843,13.192,13.1382,13.1535,78149.0
2017-03-22 10:00:00,17.11,17.17,17.1,17.16,106631.0,13.1459,13.192,13.1382,13.1843,106631.0
2017-03-22 10:05:00,17.15,17.18,17.14,17.16,105092.0,13.1766,13.1996,13.1689,13.1843,105092.0
2017-03-22 10:10:00,17.16,17.17,17.12,17.14,76803.0,13.1843,13.192,13.1535,13.1689,76803.0
2017-03-22 10:15:00,17.14,17.17,17.12,17.13,119330.0,13.1689,13.192,13.1535,13.1612,119330.0
2017-03-22 10:20:00,17.13,17.17,17.11,17.16,65580.0,13.1612,13.192,13.1459,13.1843,65580.0
2017-03-22 10:25:00,17.16,17.16,17.14,17.14,54206.0,13.1843,13.1843,13.1689,13.1689,54206.0
2017-03-22 10:30:00,17.14,17.15,17.1,17.14,78829.0,13.1689,13.1766,13.1382,13.1689,78829.0
2017-03-22 10:35:00,17.14,17.21,17.13,17.19,132260.0,13.1689,13.2227,13.1612,13.2073,132260.0
2017-03-22 10:40:00,17.19,17.22,17.18,17.19,103667.0,13.2073,13.2304,13.1996,13.2073,103667.0
2017-03-22 10:45:00,17.19,17.2,17.17,17.19,67272.0,13.2073,13.215,13.192,13.2073,67272.0
2017-03-22 10:50:00,17.19,17.21,17.18,17.18,69023.0,13.2073,13.2227,13.1996,13.1996,69023.0
2017-03-22 10:55:00,17.18,17.24,17.17,17.24,97528.0,13.1996,13.2457,13.192,13.2457,97528.0
2017-03-22 11:00:00,17.23,17.25,17.19,17.21,118536.0,13.2381,13.2534,13.2073,13.2227,118536.0
2017-03-22 11:05:00,17.21,17.24,17.2,17.23,74359.0,13.2227,13.2457,13.215,13.2381,74359.0
2017-03-22 11:10:00,17.23,17.24,17.17,17.18,97851.0,13.2381,13.2457,13.192,13.1996,97851.0
2017-03-22 11:15:00,17.18,17.27,17.17,17.26,135868.0,13.1996,13.2688,13.192,13.2611,135868.0
2017-03-22 11:20:00,17.26,17.29,17.25,17.28,60245.0,13.2611,13.2842,13.2534,13.2765,60245.0
2017-03-22 11:25:00,17.29,17.29,17.25,17.27,67892.0,13.2842,13.2842,13.2534,13.2688,67892.0
2017-03-22 11:30:00,17.27,17.28,17.24,17.25,47399.0,13.2688,13.2765,13.2457,13.2534,47399.0
2017-03-22 11:35:00,17.24,17.26,17.24,17.26,53703.0,13.2457,13.2611,13.2457,13.2611,53703.0
2017-03-22 11:40:00,17.26,17.3,17.25,17.3,63719.0,13.2611,13.2918,13.2534,13.2918,63719.0
2017-03-22 11:45:00,17.3,17.3,17.22,17.23,85193.0,13.2918,13.2918,13.2304,13.2381,85193.0
2017-03-22 11:50:00,17.23,17.25,17.22,17.23,45396.0,13.2381,13.2534,13.2304,13.2381,45396.0
2017-03-22 11:55:00,17.22,17.24,17.21,17.22,50301.0,13.2304,13.2457,13.2227,13.2304,50301.0
2017-03-22 12:00:00,17.23,17.25,17.22,17.24,42335.0,13.2381,13.2534,13.2304,13.2457,42335.0
2017-03-22 12:05:00,17.23,17.24,17.19,17.19,49373.0,13.2381,13.2457,13.2073,13.2073,49373.0
2017-03-22 12:10:00,17.19,17.21,17.18,17.18,57786.0,13.2073,13.2227,13.1996,13.1996,57786.0
2017-03-22 12:15:00,17.18,17.2,17.17,17.19,61565.0,13.1996,13.215,13.192,13.2073,61565.0
2017-03-22 12:20:00,17.19,17.2,17.18,17.18,41078.0,13.2073,13.215,13.1996,13.1996,41078.0
2017-03-22 12:25:00,17.19,17.19,17.17,17.18,35124.0,13.2073,13.2073,13.192,13.1996,35124.0
2017-03-22 12:30:00,17.18,17.2,17.17,17.19,81981.0,13.1996,13.215,13.192,13.2073,81981.0
2017-03-22 12:35:00,17.19,17.2,17.17,17.18,66749.0,13.2073,13.215,13.192,13.1996,66749.0
2017-03-22 12:40:00,17.18,17.18,17.14,17.14,58868.0,13.1996,13.1996,13.1689,13.1689,58868.0
2017-03-22 12:45:00,17.15,17.16,17.14,17.14,48665.0,13.1766,13.1843,13.1689,13.1689,48665.0
2017-03-22 12:50:00,17.14,17.17,17.14,17.16,108839.0,13.1689,13.192,13.1689,13.1843,108839.0
2017-03-22 12:55:00,17.16,17.17,17.14,17.16,84622.0,13.1843,13.192,13.1689,13.1843,84622.0
2017-03-22 13:00:00,17.15,17.16,17.1,17.14,126814.0,13.1766,13.1843,13.1382,13.1689,126814.0
2017-03-22 13:05:00,17.15,17.15,17.13,17.14,486233.0,13.1766,13.1766,13.1612,13.1689,486233.0
2017-03-22 13:10:00,17.14,17.18,17.12,17.17,516152.0,13.1689,13.1996,13.1535,13.192,516152.0
2017-03-22 13:15:00,17.17,17.2,17.15,17.2,142094.0,13.192,13.215,13.1766,13.215,142094.0
2017-03-22 13:20:00,17.2,17.22,17.17,17.18,565093.0,13.215,13.2304,13.192,13.1996,565093.0
2017-03-22 13:25:00,17.18,17.22,17.17,17.22,161082.0,13.1996,13.2304,13.192,13.2304,161082.0
2017-03-22 13:30:00,17.21,17.24,17.19,17.23,128599.0,13.2227,13.2457,13.2073,13.2381,128599.0
2017-03-22 13:35:00,17.23,17.24,17.22,17.23,43293.0,13.2381,13.2457,13.2304,13.2381,43293.0
2017-03-22 13:40:00,17.24,17.24,17.17,17.21,206142.0,13.2457,13.2457,13.192,13.2227,206142.0
2017-03-22 13:45:00,17.21,17.22,17.18,17.19,66795.0,13.2227,13.2304,13.1996,13.2073,66795.0
2017-03-22 13:50:00,17.19,17.2,17.17,17.18,59602.0,13.2073,13.215,13.192,13.1996,59602.0
2017-03-22 13:55:00,17.18,17.2,17.17,17.18,80505.0,13.1996,13.215,13.192,13.1996,80505.0
2017-03-22 14:00:00,17.18,17.21,17.17,17.21,56025.0,13.1996,13.2227,13.192,13.2227,56025.0
2017-03-22 14:05:00,17.2,17.2,17.19,17.2,55612.0,13.215,13.215,13.2073,13.215,55612.0
2017-03-22 14:10:00,17.19,17.23,17.19,17.2,86463.0,13.2073,13.2381,13.2073,13.215,86463.0
2017-03-22 14:15:00,17.19,17.21,17.19,17.2,75568.0,13.2073,13.2227,13.2073,13.215,75568.0
2017-03-22 14:20:00,17.19,17.21,17.18,17.2,89461.0,13.2073,13.2227,13.1996,13.215,89461.0
2017-03-22 14:25:00,17.2,17.2,17.17,17.18,41951.0,13.215,13.215,13.192,13.1996,41951.0
2017-03-22 14:30:00,17.17,17.19,17.17,17.18,35476.0,13.192,13.2073,13.192,13.1996,35476.0
2017-03-22 14:35:00,17.19,17.21,17.18,17.21,65055.0,13.2073,13.2227,13.1996,13.2227,65055.0
2017-03-22 14:40:00,17.21,17.21,17.18,17.21,106492.0,13.2227,13.2227,13.1996,13.2227,106492.0
2017-03-22 14:45:00,17.21,17.22,17.19,17.21,99307.0,13.2227,13.2304,13.2073,13.2227,99307.0
2017-03-22 14:50:00,17.21,17.23,17.2,17.21,94773.0,13.2227,13.2381,13.215,13.2227,94773.0
2017-03-22 14:55:00,17.21,17.23,17.21,17.23,50094.0,13.2227,13.2381,13.2227,13.2381,50094.0
2017-03-22 15:00:00,17.22,17.23,17.19,17.2,82106.0,13.2304,13.2381,13.2073,13.215,82106.0
2017-03-22 15:05:00,17.19,17.22,17.19,17.21,81365.0,13.2073,13.2304,13.2073,13.2227,81365.0
2017-03-22 15:10:00,17.21,17.21,17.19,17.21,73652.0,13.2227,13.2227,13.2073,13.2227,73652.0
2017-03-22 15:15:00,17.21,17.22,17.19,17.22,104923.0,13.2227,13.2304,13.2073,13.2304,104923.0
2017-03-22 15:20:00,17.22,17.24,17.21,17.23,82647.0,13.2304,13.2457,13.2227,13.2381,82647.0
2017-03-22 15:25:00,17.23,17.23,17.19,17.2,86939.0,13.2381,13.2381,13.2073,13.215,86939.0
2017-03-22 15:30:00,17.2,17.22,17.19,17.21,84260.0,13.215,13.2304,13.2073,13.2227,84260.0
2017-03-22 15:35:00,17.22,17.24,17.21,17.23,364407.0,13.2304,13.2457,13.2227,13.2381,364407.0
2017-03-22 15:40:00,17.23,17.25,17.23,17.25,262844.0,13.2381,13.2534,13.2381,13.2534,262844.0
2017-03-22 15:45:00,17.25,17.28,17.24,17.27,223424.0,13.2534,13.2765,13.2457,13.2688,223424.0
2017-03-22 15:50:00,17.26,17.27,17.26,17.26,185384.0,13.2611,13.2688,13.2611,13.2611,185384.0
2017-03-22 15:55:00,17.26,17.26,17.23,17.24,538756.0,13.2611,13.2611,13.2381,13.2457,538756.0
2017-03-23 09:30:00,17.23,17.25,17.14,17.19,145828.0,13.2381,13.2534,13.1689,13.2073,145828.0
2017-03-23 09:35:00,17.19,17.29,17.18,17.26,97004.0,13.2073,13.2842,13.1996,13.2611,97004.0
2017-03-23 09:40:00,17.25,17.27,17.22,17.24,49495.0,13.2534,13.2688,13.2304,13.2457,49495.0
2017-03-23 09:45:00,17.23,17.29,17.23,17.27,56638.0,13.2381,13.2842,13.2381,13.2688,56638.0
2017-03-23 09:50:00,17.28,17.29,17.24,17.25,66975.0,13.2765,13.2842,13.2457,13.2534,66975.0
2017-03-23 09:55:00,17.25,17.28,17.24,17.27,62955.0,13.2534,13.2765,13.2457,13.2688,62955.0
2017-03-23 10:00:00,17.27,17.31,17.27,17.3,49174.0,13.2688,13.2995,13.2688,13.2918,49174.0
2017-03-23 10:05:00,17.29,17.29,17.24,17.25,55735.0,13.2842,13.2842,13.2457,13.2534,55735.0
2017-03-23 10:10:00,17.25,17.27,17.24,17.27,30802.0,13.2534,13.2688,13.2457,13.2688,30802.0
2017-03-23 10:15:00,17.27,17.28,17.23,17.25,62413.0,13.2688,13.2765,13.2381,13.2534,62413.0
2017-03-23 10:20:00,17.25,17.29,17.24,17.29,46523.0,13.2534,13.2842,13.2457,13.2842,46523.0
2017-03-23 10:25:00,17.28,17.29,17.26,17.29,54151.0,13.2765,13.2842,13.2611,13.2842,54151.0
2017-03-23 10:30:00,17.29,17.33,17.27,17.32,76264.0,13.2842,13.3149,13.2688,13.3072,76264.0
2017-03-23 10:35:00,17.32,17.37,17.31,17.36,69075.0,13.3072,13.3456,13.2995,13.3379,69075.0
2017-03-23 10:40:00,17.36,17.37,17.33,17.34,37357.0,13.3379,13.3456,13.3149,13.3226,37357.0
2017-03-23 10:45:00,17.34,17.36,17.32,17.34,51453.0,13.3226,13.3379,13.3072,13.3226,51453.0
2017-03-23 10:50:00,17.34,17.38,17.33,17.37,52428.0,13.3226,13.3533,13.3149,13.3456,52428.0
2017-03-23 10:55:00,17.38,17.38,17.25,17.25,369628.0,13.3533,13.3533,13.2534,13.2534,369628.0
2017-03-23 11:00:00,17.26,17.27,17.22,17.22,192329.0,13.2611,13.2688,13.2304,13.2304,192329.0
2017-03-23 11:05:00,17.22,17.26,17.2,17.26,105438.0,13.2304,13.2611,13.215,13.2611,105438.0
2017-03-23 11:10:00,17.26,17.27,17.23,17.26,46101.0,13.2611,13.2688,13.2381,13.2611,46101.0
2017-03-23 11:15:00,17.26,17.29,17.25,17.26,74971.0,13.2611,13.2842,13.2534,13.2611,74971.0
2017-03-23 11:20:00,17.26,17.28,17.25,17.28,163843.0,13.2611,13.2765,13.2534,13.2765,163843.0
2017-03-23 11:25:00,17.28,17.31,17.27,17.3,43716.0,13.2765,13.2995,13.2688,13.2918,43716.0
2017-03-23 11:30:00,17.3,17.31,17.24,17.25,82994.0,13.2918,13.2995,13.2457,13.2534,82994.0
2017-03-23 11:35:00,17.25,17.26,17.23,17.26,61479.0,13.2534,13.2611,13.2381,13.2611,61479.0
2017-03-23 11:40:00,17.26,17.26,17.24,17.25,35095.0,13.2611,13.2611,13.2457,13.2534,35095.0
2017-03-23 11:45:00,17.25,17.27,17.24,17.27,45122.0,13.2534,13.2688,13.2457,13.2688,45122.0
2017-03-23 11:50:00,17.27,17.27,17.26,17.27,20423.0,13.2688,13.2688,13.2611,13.2688,20423.0
2017-03-23 11:55:00,17.26,17.28,17.22,17.22,129788.0,13.2611,13.2765,13.2304,13.2304,129788.0
2017-03-23 12:00:00,17.22,17.27,17.22,17.26,51282.0,13.2304,13.2688,13.2304,13.2611,51282.0
2017-03-23 12:05:00,17.27,17.27,17.25,17.27,92514.0,13.2688,13.2688,13.2534,13.2688,92514.0
2017-03-23 12:10:00,17.27,17.29,17.26,17.28,83519.0,13.2688,13.2842,13.2611,13.2765,83519.0
2017-03-23 12:15:00,17.29,17.29,17.28,17.29,26058.0,13.2842,13.2842,13.2765,13.2842,26058.0
2017-03-23 12:20:00,17.29,17.29,17.28,17.29,19929.0,13.2842,13.2842,13.2765,13.2842,19929.0
2017-03-23 12:25:00,17.29,17.3,17.25,17.26,80052.0,13.2842,13.2918,13.2534,13.2611,80052.0
2017-03-23 12:30:00,17.25,17.26,17.2,17.21,124738.0,13.2534,13.2611,13.215,13.2227,124738.0
2017-03-23 12:35:00,17.22,17.23,17.22,17.22,17086.0,13.2304,13.2381,13.2304,13.2304,17086.0
2017-03-23 12:40:00,17.22,17.24,17.22,17.22,67092.0,13.2304,13.2457,13.2304,13.2304,67092.0
2017-03-23 12:45:00,17.23,17.23,17.22,17.23,21050.0,13.2381,13.2381,13.2304,13.2381,21050.0
2017-03-23 12:50:00,17.23,17.23,17.2,17.2,43728.0,13.2381,13.2381,13.215,13.215,43728.0
2017-03-23 12:55:00,17.21,17.25,17.2,17.25,60444.0,13.2227,13.2534,13.215,13.2534,60444.0
2017-03-23 13:00:00,17.25,17.25,17.18,17.19,104707.0,13.2534,13.2534,13.1996,13.2073,104707.0
2017-03-23 13:05:00,17.18,17.21,17.16,17.17,71403.0,13.1996,13.2227,13.1843,13.192,71403.0
2017-03-23 13:10:00,17.17,17.19,17.15,17.19,85704.0,13.192,13.2073,13.1766,13.2073,85704.0
2017-03-23 13:15:00,17.19,17.21,17.17,17.21,64146.0,13.2073,13.2227,13.192,13.2227,64146.0
2017-03-23 13:20:00,17.21,17.26,17.21,17.24,53485.0,13.2227,13.2611,13.2227,13.2457,53485.0
2017-03-23 13:25:00,17.25,17.25,17.22,17.22,64815.0,13.2534,13.2534,13.2304,13.2304,64815.0
2017-03-23 13:30:00,17.23,17.25,17.22,17.25,42663.0,13.2381,13.2534,13.2304,13.2534,42663.0
2017-03-23 13:35:00,17.25,17.26,17.23,17.24,111309.0,13.2534,13.2611,13.2381,13.2457,111309.0
2017-03-23 13:40:00,17.23,17.27,17.23,17.27,38387.0,13.2381,13.2688,13.2381,13.2688,38387.0
2017-03-23 13:45:00,17.27,17.28,17.26,17.28,45169.0,13.2688,13.2765,13.2611,13.2765,45169.0
2017-03-23 13:50:00,17.28,17.32,17.27,17.32,82157.0,13.2765,13.3072,13.2688,13.3072,82157.0
2017-03-23 13:55:00,17.31,17.32,17.29,17.29,28513.0,13.2995,13.3072,13.2842,13.2842,28513.0
2017-03-23 14:00:00,17.29,17.3,17.28,17.29,89289.0,13.2842,13.2918,13.2765,13.2842,89289.0
2017-03-23 14:05:00,17.29,17.3,17.27,17.3,71443.0,13.2842,13.2918,13.2688,13.2918,71443.0
2017-03-23 14:10:00,17.3,17.3,17.28,17.29,40795.0,13.2918,13.2918,13.2765,13.2842,40795.0
2017-03-23 14:15:00,17.29,17.3,17.29,17.3,17977.0,13.2842,13.2918,13.2842,13.2918,17977.0
2017-03-23 14:20:00,17.3,17.31,17.27,17.28,73082.0,13.2918,13.2995,13.2688,13.2765,73082.0
2017-03-23 14:25:00,17.28,17.28,17.25,17.27,72005.0,13.2765,13.2765,13.2534,13.2688,72005.0
2017-03-23 14:30:00,17.27,17.27,17.26,17.27,39005.0,13.2688,13.2688,13.2611,13.2688,39005.0
2017-03-23 14:35:00,17.27,17.28,17.25,17.28,136213.0,13.2688,13.2765,13.2534,13.2765,136213.0
2017-03-23 14:40:00,17.28,17.31,17.27,17.31,53094.0,13.2765,13.2995,13.2688,13.2995,53094.0
2017-03-23 14:45:00,17.3,17.32,17.29,17.3,85788.0,13.2918,13.3072,13.2842,13.2918,85788.0
2017-03-23 14:50:00,17.3,17.3,17.29,17.3,50711.0,13.2918,13.2918,13.2842,13.2918,50711.0
2017-03-23 14:55:00,17.3,17.32,17.26,17.27,396795.0,13.2918,13.3072,13.2611,13.2688,396795.0
2017-03-23 15:00:00,17.26,17.27,17.21,17.21,117852.0,13.2611,13.2688,13.2227,13.2227,117852.0
2017-03-23 15:05:00,17.21,17.24,17.21,17.21,148464.0,13.2227,13.2457,13.2227,13.2227,148464.0
2017-03-23 15:10:00,17.21,17.22,17.18,17.21,73566.0,13.2227,13.2304,13.1996,13.2227,73566.0
2017-03-23 15:15:00,17.21,17.22,17.16,17.18,133782.0,13.2227,13.2304,13.1843,13.1996,133782.0
2017-03-23 15:20:00,17.18,17.21,17.18,17.21,40433.0,13.1996,13.2227,13.1996,13.2227,40433.0
2017-03-23 15:25:00,17.2,17.21,17.17,17.19,83621.0,13.215,13.2227,13.192,13.2073,83621.0
2017-03-23 15:30:00,17.2,17.2,17.14,17.16,210892.0,13.215,13.215,13.1689,13.1843,210892.0
2017-03-23 15:35:00,17.16,17.22,17.15,17.21,145168.0,13.1843,13.2304,13.1766,13.2227,145168.0
2017-03-23 15:40:00,17.21,17.24,17.18,17.18,193800.0,13.2227,13.2457,13.1996,13.1996,193800.0
2017-03-23 15:45:00,17.18,17.22,17.17,17.22,244079.0,13.1996,13.2304,13.192,13.2304,244079.0
2017-03-23 15:50:00,17.21,17.23,17.21,17.23,315097.0,13.2227,13.2381,13.2227,13.2381,315097.0
2017-03-23 15:55:00,17.22,17.24,17.2,17.21,991162.0,13.2304,13.2457,13.215,13.2227,991162.0
2017-03-24 09:30:00,17.28,17.34,17.26,17.32,138753.0,13.2765,13.3226,13.2611,13.3072,138753.0
2017-03-24 09:35:00,17.33,17.34,17.26,17.31,48952.0,13.3149,13.3226,13.2611,13.2995,48952.0
2017-03-24 09:40:00,17.31,17.36,17.3,17.35,79571.0,13.2995,13.3379,13.2918,13.3303,79571.0
2017-03-24 09:45:00,17.35,17.4,17.35,17.39,95554.0,13.3303,13.3687,13.3303,13.361,95554.0
2017-03-24 09:50:00,17.4,17.4,17.37,17.39,37527.0,13.3687,13.3687,13.3456,13.361,37527.0
2017-03-24 09:55:00,17.39,17.4,17.36,17.38,53394.0,13.361,13.3687,13.3379,13.3533,53394.0
2017-03-24 10:00:00,17.38,17.4,17.37,17.38,47710.0,13.3533,13.3687,13.3456,13.3533,47710.0
2017-03-24 10:05:00,17.38,17.39,17.36,17.37,51026.0,13.3533,13.361,13.3379,13.3456,51026.0
2017-03-24 10:10:00,17.36,17.38,17.35,17.37,42204.0,13.3379,13.3533,13.3303,13.3456,42204.0
2017-03-24 10:15:00,17.38,17.4,17.36,17.39,51579.0,13.3533,13.3687,13.3379,13.361,51579.0
2017-03-24 10:20:00,17.39,17.39,17.36,17.36,41422.0,13.361,13.361,13.3379,13.3379,41422.0
2017-03-24 10:25:00,17.36,17.37,17.34,17.36,46666.0,13.3379,13.3456,13.3226,13.3379,46666.0
2017-03-24 10:30:00,17.36,17.39,17.36,17.37,63498.0,13.3379,13.361,13.3379,13.3456,63498.0
2017-03-24 10:35:00,17.37,17.37,17.35,17.36,34121.0,13.3456,13.3456,13.3303,13.3379,34121.0
2017-03-24 10:40:00,17.36,17.37,17.34,17.37,68683.0,13.3379,13.3456,13.3226,13.3456,68683.0
2017-03-24 10:45:00,17.37,17.39,17.36,17.39,73037.0,13.3456,13.361,13.3379,13.361,73037.0
2017-03-24 10:50:00,17.39,17.39,17.36,17.39,50720.0,13.361,13.361,13.3379,13.361,50720.0
2017-03-24 10:55:00,17.39,17.4,17.36,17.37,54238.0,13.361,13.3687,13.3379,13.3456,54238.0
2017-03-24 11:00:00,17.37,17.39,17.36,17.38,45207.0,13.3456,13.361,13.3379,13.3533,45207.0
2017-03-24 11:05:00,17.39,17.4,17.38,17.39,40076.0,13.361,13.3687,13.3533,13.361,40076.0
2017-03-24 11:10:00,17.39,17.4,17.37,17.4,64661.0,13.361,13.3687,13.3456,13.3687,64661.0
2017-03-24 11:15:00,17.39,17.4,17.38,17.39,49867.0,13.361,13.3687,13.3533,13.361,49867.0
2017-03-24 11:20:00,17.38,17.4,17.37,17.38,50244.0,13.3533,13.3687,13.3456,13.3533,50244.0
2017-03-24 11:25:00,17.38,17.39,17.37,17.37,39303.0,13.3533,13.361,13.3456,13.3456,39303.0
2017-03-24 11:30:00,17.38,17.39,17.37,17.39,31422.0,13.3533,13.361,13.3456,13.361,31422.0
2017-03-24 11:35:00,17.39,17.39,17.37,17.37,37808.0,13.361,13.361,13.3456,13.3456,37808.0
2017-03-24 11:40:00,17.38,17.4,17.36,17.36,59060.0,13.3533,13.3687,13.3379,13.3379,59060.0
2017-03-24 11:45:00,17.36,17.37,17.34,17.34,55589.0,13.3379,13.3456,13.3226,13.3226,55589.0
2017-03-24 11:50:00,17.33,17.36,17.33,17.34,66397.0,13.3149,13.3379,13.3149,13.3226,66397.0
2017-03-24 11:55:00,17.34,17.35,17.33,17.34,27796.0,13.3226,13.3303,13.3149,13.3226,27796.0
2017-03-24 12:00:00,17.34,17.37,17.34,17.37,103219.0,13.3226,13.3456,13.3226,13.3456,103219.0
2017-03-24 12:05:00,17.37,17.39,17.36,17.37,66416.0,13.3456,13.361,13.3379,13.3456,66416.0
2017-03-24 12:10:00,17.37,17.39,17.31,17.32,105655.0,13.3456,13.361,13.2995,13.3072,105655.0
2017-03-24 12:15:00,17.32,17.34,17.26,17.27,91418.0,13.3072,13.3226,13.2611,13.2688,91418.0
2017-03-24 12:20:00,17.26,17.28,17.25,17.27,106451.0,13.2611,13.2765,13.2534,13.2688,106451.0
2017-03-24 12:25:00,17.27,17.32,17.26,17.3,81453.0,13.2688,13.3072,13.2611,13.2918,81453.0
2017-03-24 12:30:00,17.31,17.32,17.27,17.27,23713.0,13.2995,13.3072,13.2688,13.2688,23713.0
2017-03-24 12:35:00,17.27,17.31,17.26,17.3,37205.0,13.2688,13.2995,13.2611,13.2918,37205.0
2017-03-24 12:40:00,17.3,17.32,17.29,17.31,29480.0,13.2918,13.3072,13.2842,13.2995,29480.0
2017-03-24 12:45:00,17.31,17.33,17.3,17.32,37221.0,13.2995,13.3149,13.2918,13.3072,37221.0
2017-03-24 12:50:00,17.32,17.32,17.28,17.3,61300.0,13.3072,13.3072,13.2765,13.2918,61300.0
2017-03-24 12:55:00,17.3,17.31,17.29,17.3,21468.0,13.2918,13.2995,13.2842,13.2918,21468.0
2017-03-24 13:00:00,17.3,17.31,17.29,17.3,21589.0,13.2918,13.2995,13.2842,13.2918,21589.0
2017-03-24 13:05:00,17.29,17.31,17.27,17.27,44301.0,13.2842,13.2995,13.2688,13.2688,44301.0
2017-03-24 13:10:00,17.27,17.28,17.24,17.26,37191.0,13.2688,13.2765,13.2457,13.2611,37191.0
2017-03-24 13:15:00,17.26,17.28,17.26,17.27,27188.0,13.2611,13.2765,13.2611,13.2688,27188.0
2017-03-24 13:20:00,17.28,17.29,17.27,17.29,19784.0,13.2765,13.2842,13.2688,13.2842,19784.0
2017-03-24 13:25:00,17.29,17.31,17.28,17.28,77009.0,13.2842,13.2995,13.2765,13.2765,77009.0
2017-03-24 13:30:00,17.28,17.29,17.26,17.27,24531.0,13.2765,13.2842,13.2611,13.2688,24531.0
2017-03-24 13:35:00,17.26,17.27,17.25,17.25,28039.0,13.2611,13.2688,13.2534,13.2534,28039.0
2017-03-24 13:40:00,17.26,17.26,17.24,17.26,25361.0,13.2611,13.2611,13.2457,13.2611,25361.0
2017-03-24 13:45:00,17.26,17.26,17.24,17.24,34319.0,13.2611,13.2611,13.2457,13.2457,34319.0
2017-03-24 13:50:00,17.24,17.25,17.21,17.23,32511.0,13.2457,13.2534,13.2227,13.2381,32511.0
2017-03-24 13:55:00,17.22,17.23,17.19,17.19,60018.0,13.2304,13.2381,13.2073,13.2073,60018.0
2017-03-24 14:00:00,17.2,17.23,17.19,17.21,45117.0,13.215,13.2381,13.2073,13.2227,45117.0
2017-03-24 14:05:00,17.21,17.23,17.21,17.21,41683.0,13.2227,13.2381,13.2227,13.2227,41683.0
2017-03-24 14:10:00,17.21,17.24,17.21,17.23,23312.0,13.2227,13.2457,13.2227,13.2381,23312.0
2017-03-24 14:15:00,17.23,17.25,17.21,17.24,92851.0,13.2381,13.2534,13.2227,13.2457,92851.0
2017-03-24 14:20:00,17.24,17.25,17.23,17.24,50834.0,13.2457,13.2534,13.2381,13.2457,50834.0
2017-03-24 14:25:00,17.24,17.25,17.21,17.22,66186.0,13.2457,13.2534,13.2227,13.2304,66186.0
2017-03-24 14:30:00,17.21,17.25,17.21,17.22,51576.0,13.2227,13.2534,13.2227,13.2304,51576.0
2017-03-24 14:35:00,17.23,17.24,17.22,17.22,35153.0,13.2381,13.2457,13.2304,13.2304,35153.0
2017-03-24 14:40:00,17.22,17.23,17.18,17.19,63276.0,13.2304,13.2381,13.1996,13.2073,63276.0
2017-03-24 14:45:00,17.19,17.21,17.18,17.2,50948.0,13.2073,13.2227,13.1996,13.215,50948.0
2017-03-24 14:50:00,17.2,17.21,17.17,17.17,67030.0,13.215,13.2227,13.192,13.192,67030.0
2017-03-24 14:55:00,17.17,17.19,17.17,17.17,45185.0,13.192,13.2073,13.192,13.192,45185.0
2017-03-24 15:00:00,17.17,17.18,17.13,17.15,110700.0,13.192,13.1996,13.1612,13.1766,110700.0
2017-03-24 15:05:00,17.16,17.18,17.14,17.17,74397.0,13.1843,13.1996,13.1689,13.192,74397.0
2017-03-24 15:10:00,17.16,17.18,17.15,17.16,58188.0,13.1843,13.1996,13.1766,13.1843,58188.0
2017-03-24 15:15:00,17.16,17.17,17.13,17.14,103028.0,13.1843,13.192,13.1612,13.1689,103028.0
2017-03-24 15:20:00,17.15,17.19,17.15,17.19,45891.0,13.1766,13.2073,13.1766,13.2073,45891.0
2017-03-24 15:25:00,17.19,17.2,17.16,17.18,142159.0,13.2073,13.215,13.1843,13.1996,142159.0
2017-03-24 15:30:00,17.18,17.22,17.14,17.21,216089.0,13.1996,13.2304,13.1689,13.2227,216089.0
2017-03-24 15:35:00,17.21,17.27,17.19,17.27,142868.0,13.2227,13.2688,13.2073,13.2688,142868.0
2017-03-24 15:40:00,17.27,17.3,17.26,17.27,159506.0,13.2688,13.2918,13.2611,13.2688,159506.0
2017-03-24 15:45:00,17.26,17.27,17.19,17.23,224897.0,13.2611,13.2688,13.2073,13.2381,224897.0
2017-03-24 15:50:00,17.22,17.27,17.21,17.26,202712.0,13.2304,13.2688,13.2227,13.2611,202712.0
2017-03-24 15:55:00,17.25,17.26,17.22,17.24,594710.0,13.2534,13.2611,13.2304,13.2457,594710.0
2017-03-27 09:30:00,17.09,17.16,17.05,17.12,171207.0,13.1305,13.1843,13.0998,13.1535,171207.0
2017-03-27 09:35:00,17.12,17.14,17.06,17.11,59050.0,13.1535,13.1689,13.1074,13.1459,59050.0
2017-03-27 09:40:00,17.11,17.12,17.07,17.1,63091.0,13.1459,13.1535,13.1151,13.1382,63091.0
2017-03-27 09:45:00,17.1,17.17,17.09,17.16,113726.0,13.1382,13.192,13.1305,13.1843,113726.0
2017-03-27 09:50:00,17.17,17.21,17.14,17.14,63347.0,13.192,13.2227,13.1689,13.1689,63347.0
2017-03-27 09:55:00,17.14,17.15,17.06,17.09,97060.0,13.1689,13.1766,13.1074,13.1305,97060.0
2017-03-27 10:00:00,17.09,17.1,17.06,17.07,42132.0,13.1305,13.1382,13.1074,13.1151,42132.0
2017-03-27 10:05:00,17.08,17.12,17.03,17.05,91750.0,13.1228,13.1535,13.0844,13.0998,91750.0
2017-03-27 10:10:00,17.05,17.07,17.04,17.04,96466.0,13.0998,13.1151,13.0921,13.0921,96466.0
2017-03-27 10:15:00,17.04,17.06,17.03,17.03,55588.0,13.0921,13.1074,13.0844,13.0844,55588.0
2017-03-27 10:20:00,17.04,17.06,17.03,17.05,40010.0,13.0921,13.1074,13.0844,13.0998,40010.0
2017-03-27 10:25:00,17.06,17.08,17.03,17.06,42758.0,13.1074,13.1228,13.0844,13.1074,42758.0
2017-03-27 10:30:00,17.07,17.1,17.06,17.07,64276.0,13.1151,13.1382,13.1074,13.1151,64276.0
2017-03-27 10:35:00,17.07,17.09,17.05,17.05,68079.0,13.1151,13.1305,13.0998,13.0998,68079.0
2017-03-27 10:40:00,17.05,17.12,17.04,17.1,88886.0,13.0998,13.1535,13.0921,13.1382,88886.0
2017-03-27 10:45:00,17.11,17.13,17.09,17.11,119100.0,13.1459,13.1612,13.1305,13.1459,119100.0
2017-03-27 10:50:00,17.12,17.13,17.11,17.11,59396.0,13.1535,13.1612,13.1459,13.1459,59396.0
2017-03-27 10:55:00,17.12,17.16,17.11,17.14,66853.0,13.1535,13.1843,13.1459,13.1689,66853.0
2017-03-27 11:00:00,17.14,17.15,17.12,17.13,34157.0,13.1689,13.1766,13.1535,13.1612,34157.0
2017-03-27 11:05:00,17.14,17.14,17.09,17.11,78991.0,13.1689,13.1689,13.1305,13.1459,78991.0
2017-03-27 11:10:00,17.11,17.15,17.11,17.13,82063.0,13.1459,13.1766,13.1459,13.1612,82063.0
2017-03-27 11:15:00,17.12,17.16,17.12,17.14,66617.0,13.1535,13.1843,13.1535,13.1689,66617.0
2017-03-27 11:20:00,17.14,17.17,17.14,17.16,48659.0,13.1689,13.192,13.1689,13.1843,48659.0
2017-03-27 11:25:00,17.16,17.22,17.16,17.21,85277.0,13.1843,13.2304,13.1843,13.2227,85277.0
2017-03-27 11:30:00,17.22,17.23,17.19,17.19,57419.0,13.2304,13.2381,13.2073,13.2073,57419.0
2017-03-27 11:35:00,17.2,17.21,17.18,17.21,73415.0,13.215,13.2227,13.1996,13.2227,73415.0
2017-03-27 11:40:00,17.21,17.23,17.2,17.21,119931.0,13.2227,13.2381,13.215,13.2227,119931.0
2017-03-27 11:45:00,17.21,17.22,17.2,17.22,29400.0,13.2227,13.2304,13.215,13.2304,29400.0
2017-03-27 11:50:00,17.21,17.21,17.15,17.15,69240.0,13.2227,13.2227,13.1766,13.1766,69240.0
2017-03-27 11:55:00,17.16,17.2,17.16,17.2,16282.0,13.1843,13.215,13.1843,13.215,16282.0
2017-03-27 12:00:00,17.2,17.22,17.17,17.22,46045.0,13.215,13.2304,13.192,13.2304,46045.0
2017-03-27 12:05:00,17.21,17.23,17.2,17.21,29427.0,13.2227,13.2381,13.215,13.2227,29427.0
2017-03-27 12:10:00,17.21,17.22,17.18,17.18,23315.0,13.2227,13.2304,13.1996,13.1996,23315.0
2017-03-27 12:15:00,17.19,17.21,17.18,17.21,18157.0,13.2073,13.2227,13.1996,13.2227,18157.0
2017-03-27 12:20:00,17.21,17.25,17.21,17.25,77069.0,13.2227,13.2534,13.2227,13.2534,77069.0
2017-03-27 12:25:00,17.25,17.25,17.23,17.25,50625.0,13.2534,13.2534,13.2381,13.2534,50625.0
2017-03-27 12:30:00,17.25,17.26,17.23,17.25,51514.0,13.2534,13.2611,13.2381,13.2534,51514.0
2017-03-27 12:35:00,17.24,17.26,17.23,17.25,32517.0,13.2457,13.2611,13.2381,13.2534,32517.0
2017-03-27 12:40:00,17.25,17.27,17.25,17.27,50936.0,13.2534,13.2688,13.2534,13.2688,50936.0
2017-03-27 12:45:00,17.26,17.28,17.26,17.28,98654.0,13.2611,13.2765,13.2611,13.2765,98654.0
2017-03-27 12:50:00,17.28,17.31,17.27,17.3,83206.0,13.2765,13.2995,13.2688,13.2918,83206.0
2017-03-27 12:55:00,17.3,17.3,17.28,17.28,14447.0,13.2918,13.2918,13.2765,13.2765,14447.0
2017-03-27 13:00:00,17.28,17.31,17.28,17.3,33809.0,13.2765,13.2995,13.2765,13.2918,33809.0
2017-03-27 13:05:00,17.31,17.31,17.29,17.3,16944.0,13.2995,13.2995,13.2842,13.2918,16944.0
2017-03-27 13:10:00,17.3,17.3,17.26,17.27,25739.0,13.2918,13.2918,13.2611,13.2688,25739.0
2017-03-27 13:15:00,17.27,17.29,17.26,17.29,18507.0,13.2688,13.2842,13.2611,13.2842,18507.0
2017-03-27 13:20:00,17.29,17.3,17.28,17.29,14717.0,13.2842,13.2918,13.2765,13.2842,14717.0
2017-03-27 13:25:00,17.3,17.3,17.25,17.26,44670.0,13.2918,13.2918,13.2534,13.2611,44670.0
2017-03-27 13:30:00,17.26,17.27,17.26,17.26,20379.0,13.2611,13.2688,13.2611,13.2611,20379.0
2017-03-27 13:35:00,17.26,17.27,17.24,17.24,32133.0,13.2611,13.2688,13.2457,13.2457,32133.0
2017-03-27 13:40:00,17.24,17.27,17.24,17.26,38953.0,13.2457,13.2688,13.2457,13.2611,38953.0
2017-03-27 13:45:00,17.26,17.26,17.24,17.26,26199.0,13.2611,13.2611,13.2457,13.2611,26199.0
2017-03-27 13:50:00,17.26,17.27,17.25,17.27,24316.0,13.2611,13.2688,13.2534,13.2688,24316.0
2017-03-27 13:55:00,17.27,17.28,17.26,17.26,67096.0,13.2688,13.2765,13.2611,13.2611,67096.0
2017-03-27 14:00:00,17.27,17.28,17.26,17.27,49791.0,13.2688,13.2765,13.2611,13.2688,49791.0
2017-03-27 14:05:00,17.27,17.28,17.27,17.27,9645.0,13.2688,13.2765,13.2688,13.2688,9645.0
2017-03-27 14:10:00,17.27,17.28,17.24,17.25,18245.0,13.2688,13.2765,13.2457,13.2534,18245.0
2017-03-27 14:15:00,17.24,17.26,17.2,17.21,126319.0,13.2457,13.2611,13.215,13.2227,126319.0
2017-03-27 14:20:00,17.21,17.23,17.2,17.22,32087.0,13.2227,13.2381,13.215,13.2304,32087.0
2017-03-27 14:25:00,17.22,17.24,17.22,17.24,20221.0,13.2304,13.2457,13.2304,13.2457,20221.0
2017-03-27 14:30:00,17.23,17.24,17.21,17.24,47546.0,13.2381,13.2457,13.2227,13.2457,47546.0
2017-03-27 14:35:00,17.23,17.24,17.22,17.23,11187.0,13.2381,13.2457,13.2304,13.2381,11187.0
2017-03-27 14:40:00,17.22,17.23,17.2,17.2,15731.0,13.2304,13.2381,13.215,13.215,15731.0
2017-03-27 14:45:00,17.2,17.25,17.2,17.24,34143.0,13.215,13.2534,13.215,13.2457,34143.0
2017-03-27 14:50:00,17.24,17.25,17.24,17.24,10006.0,13.2457,13.2534,13.2457,13.2457,10006.0
2017-03-27 14:55:00,17.24,17.27,17.24,17.26,32548.0,13.2457,13.2688,13.2457,13.2611,32548.0
2017-03-27 15:00:00,17.26,17.28,17.25,17.28,37189.0,13.2611,13.2765,13.2534,13.2765,37189.0
2017-03-27 15:05:00,17.27,17.28,17.24,17.25,37383.0,13.2688,13.2765,13.2457,13.2534,37383.0
2017-03-27 15:10:00,17.25,17.27,17.25,17.26,26172.0,13.2534,13.2688,13.2534,13.2611,26172.0
2017-03-27 15:15:00,17.26,17.27,17.25,17.26,20608.0,13.2611,13.2688,13.2534,13.2611,20608.0
2017-03-27 15:20:00,17.26,17.27,17.24,17.24,37451.0,13.2611,13.2688,13.2457,13.2457,37451.0
2017-03-27 15:25:00,17.24,17.25,17.21,17.21,36718.0,13.2457,13.2534,13.2227,13.2227,36718.0
2017-03-27 15:30:00,17.21,17.24,17.21,17.23,93883.0,13.2227,13.2457,13.2227,13.2381,93883.0
2017-03-27 15:35:00,17.23,17.24,17.23,17.23,42076.0,13.2381,13.2457,13.2381,13.2381,42076.0
2017-03-27 15:40:00,17.23,17.24,17.22,17.23,134038.0,13.2381,13.2457,13.2304,13.2381,134038.0
2017-03-27 15:45:00,17.23,17.24,17.21,17.22,90143.0,13.2381,13.2457,13.2227,13.2304,90143.0
2017-03-27 15:50:00,17.22,17.22,17.18,17.19,278492.0,13.2304,13.2304,13.1996,13.2073,278492.0
2017-03-27 15:55:00,17.19,17.21,17.17,17.2,519333.0,13.2073,13.2227,13.192,13.215,519333.0
2017-03-28 09:30:00,17.23,17.33,17.21,17.32,254593.0,13.2381,13.3149,13.2227,13.3072,254593.0
2017-03-28 09:35:00,17.32,17.37,17.32,17.37,89713.0,13.3072,13.3456,13.3072,13.3456,89713.0
2017-03-28 09:40:00,17.37,17.39,17.35,17.38,150171.0,13.3456,13.361,13.3303,13.3533,150171.0
2017-03-28 09:45:00,17.38,17.38,17.29,17.31,115979.0,13.3533,13.3533,13.2842,13.2995,115979.0
2017-03-28 09:50:00,17.32,17.34,17.27,17.3,88214.0,13.3072,13.3226,13.2688,13.2918,88214.0
2017-03-28 09:55:00,17.3,17.34,17.3,17.31,70658.0,13.2918,13.3226,13.2918,13.2995,70658.0
2017-03-28 10:00:00,17.32,17.41,17.31,17.4,83336.0,13.3072,13.3764,13.2995,13.3687,83336.0
2017-03-28 10:05:00,17.4,17.41,17.34,17.37,108174.0,13.3687,13.3764,13.3226,13.3456,108174.0
2017-03-28 10:10:00,17.37,17.39,17.29,17.29,103451.0,13.3456,13.361,13.2842,13.2842,103451.0
2017-03-28 10:15:00,17.29,17.32,17.28,17.31,100254.0,13.2842,13.3072,13.2765,13.2995,100254.0
2017-03-28 10:20:00,17.31,17.32,17.25,17.3,128985.0,13.2995,13.3072,13.2534,13.2918,128985.0
2017-03-28 10:25:00,17.29,17.3,17.27,17.28,66632.0,13.2842,13.2918,13.2688,13.2765,66632.0
2017-03-28 10:30:00,17.28,17.3,17.24,17.26,67767.0,13.2765,13.2918,13.2457,13.2611,67767.0
2017-03-28 10:35:00,17.26,17.28,17.24,17.25,87452.0,13.2611,13.2765,13.2457,13.2534,87452.0
2017-03-28 10:40:00,17.25,17.27,17.24,17.25,64860.0,13.2534,13.2688,13.2457,13.2534,64860.0
2017-03-28 10:45:00,17.25,17.27,17.24,17.27,44278.0,13.2534,13.2688,13.2457,13.2688,44278.0
2017-03-28 10:50:00,17.27,17.27,17.24,17.27,66030.0,13.2688,13.2688,13.2457,13.2688,66030.0
2017-03-28 10:55:00,17.28,17.28,17.21,17.23,145812.0,13.2765,13.2765,13.2227,13.2381,145812.0
2017-03-28 11:00:00,17.24,17.26,17.22,17.25,203245.0,13.2457,13.2611,13.2304,13.2534,203245.0
2017-03-28 11:05:00,17.25,17.27,17.25,17.25,155296.0,13.2534,13.2688,13.2534,13.2534,155296.0
2017-03-28 11:10:00,17.26,17.27,17.24,17.25,132312.0,13.2611,13.2688,13.2457,13.2534,132312.0
2017-03-28 11:15:00,17.25,17.26,17.24,17.26,72893.0,13.2534,13.2611,13.2457,13.2611,72893.0
2017-03-28 11:20:00,17.26,17.26,17.22,17.23,98653.0,13.2611,13.2611,13.2304,13.2381,98653.0
2017-03-28 11:25:00,17.22,17.24,17.2,17.2,127059.0,13.2304,13.2457,13.215,13.215,127059.0
2017-03-28 11:30:00,17.21,17.26,17.2,17.25,110174.0,13.2227,13.2611,13.215,13.2534,110174.0
2017-03-28 11:35:00,17.26,17.28,17.25,17.28,72333.0,13.2611,13.2765,13.2534,13.2765,72333.0
2017-03-28 11:40:00,17.27,17.32,17.27,17.32,61051.0,13.2688,13.3072,13.2688,13.3072,61051.0
2017-03-28 11:45:00,17.32,17.34,17.3,17.34,79939.0,13.3072,13.3226,13.2918,13.3226,79939.0
2017-03-28 11:50:00,17.34,17.37,17.33,17.35,47135.0,13.3226,13.3456,13.3149,13.3303,47135.0
2017-03-28 11:55:00,17.34,17.35,17.32,17.32,31455.0,13.3226,13.3303,13.3072,13.3072,31455.0
2017-03-28 12:00:00,17.32,17.33,17.32,17.32,23724.0,13.3072,13.3149,13.3072,13.3072,23724.0
2017-03-28 12:05:00,17.33,17.33,17.3,17.3,53017.0,13.3149,13.3149,13.2918,13.2918,53017.0
2017-03-28 12:10:00,17.3,17.32,17.29,17.32,55999.0,13.2918,13.3072,13.2842,13.3072,55999.0
2017-03-28 12:15:00,17.32,17.32,17.28,17.3,57805.0,13.3072,13.3072,13.2765,13.2918,57805.0
2017-03-28 12:20:00,17.3,17.3,17.29,17.29,25149.0,13.2918,13.2918,13.2842,13.2842,25149.0
2017-03-28 12:25:00,17.29,17.3,17.29,17.29,37316.0,13.2842,13.2918,13.2842,13.2842,37316.0
2017-03-28 12:30:00,17.3,17.3,17.29,17.3,18610.0,13.2918,13.2918,13.2842,13.2918,18610.0
2017-03-28 12:35:00,17.3,17.31,17.29,17.3,34115.0,13.2918,13.2995,13.2842,13.2918,34115.0
2017-03-28 12:40:00,17.31,17.31,17.26,17.26,145745.0,13.2995,13.2995,13.2611,13.2611,145745.0
2017-03-28 12:45:00,17.26,17.27,17.26,17.26,17626.0,13.2611,13.2688,13.2611,13.2611,17626.0
2017-03-28 12:50:00,17.26,17.27,17.25,17.26,40279.0,13.2611,13.2688,13.2534,13.2611,40279.0
2017-03-28 12:55:00,17.26,17.28,17.25,17.27,100495.0,13.2611,13.2765,13.2534,13.2688,100495.0
2017-03-28 13:00:00,17.27,17.31,17.26,17.3,109633.0,13.2688,13.2995,13.2611,13.2918,109633.0
2017-03-28 13:05:00,17.31,17.32,17.3,17.32,17674.0,13.2995,13.3072,13.2918,13.3072,17674.0
2017-03-28 13:10:00,17.32,17.32,17.28,17.3,204818.0,13.3072,13.3072,13.2765,13.2918,204818.0
2017-03-28 13:15:00,17.3,17.3,17.29,17.3,37242.0,13.2918,13.2918,13.2842,13.2918,37242.0
2017-03-28 13:20:00,17.3,17.3,17.26,17.27,76148.0,13.2918,13.2918,13.2611,13.2688,76148.0
2017-03-28 13:25:00,17.26,17.3,17.26,17.29,64052.0,13.2611,13.2918,13.2611,13.2842,64052.0
2017-03-28 13:30:00,17.3,17.3,17.28,17.29,30983.0,13.2918,13.2918,13.2765,13.2842,30983.0
2017-03-28 13:35:00,17.29,17.29,17.28,17.29,34966.0,13.2842,13.2842,13.2765,13.2842,34966.0
2017-03-28 13:40:00,17.29,17.31,17.28,17.3,150944.0,13.2842,13.2995,13.2765,13.2918,150944.0
2017-03-28 13:45:00,17.3,17.3,17.29,17.3,18876.0,13.2918,13.2918,13.2842,13.2918,18876.0
2017-03-28 13:50:00,17.29,17.3,17.29,17.3,15432.0,13.2842,13.2918,13.2842,13.2918,15432.0
2017-03-28 13:55:00,17.29,17.33,17.29,17.33,46854.0,13.2842,13.3149,13.2842,13.3149,46854.0
2017-03-28 14:00:00,17.32,17.33,17.28,17.29,108403.0,13.3072,13.3149,13.2765,13.2842,108403.0
2017-03-28 14:05:00,17.29,17.3,17.29,17.3,29942.0,13.2842,13.2918,13.2842,13.2918,29942.0
2017-03-28 14:10:00,17.3,17.35,17.29,17.34,89125.0,13.2918,13.3303,13.2842,13.3226,89125.0
2017-03-28 14:15:00,17.34,17.34,17.32,17.34,24210.0,13.3226,13.3226,13.3072,13.3226,24210.0
2017-03-28 14:20:00,17.33,17.36,17.33,17.35,57180.0,13.3149,13.3379,13.3149,13.3303,57180.0
2017-03-28 14:25:00,17.36,17.36,17.34,17.34,101457.0,13.3379,13.3379,13.3226,13.3226,101457.0
2017-03-28 14:30:00,17.34,17.35,17.32,17.32,30892.0,13.3226,13.3303,13.3072,13.3072,30892.0
2017-03-28 14:35:00,17.32,17.35,17.31,17.35,72684.0,13.3072,13.3303,13.2995,13.3303,72684.0
2017-03-28 14:40:00,17.35,17.36,17.34,17.36,45434.0,13.3303,13.3379,13.3226,13.3379,45434.0
2017-03-28 14:45:00,17.36,17.37,17.34,17.35,43905.0,13.3379,13.3456,13.3226,13.3303,43905.0
2017-03-28 14:50:00,17.34,17.35,17.33,17.34,52237.0,13.3226,13.3303,13.3149,13.3226,52237.0
2017-03-28 14:55:00,17.34,17.34,17.32,17.32,31068.0,13.3226,13.3226,13.3072,13.3072,31068.0
2017-03-28 15:00:00,17.32,17.32,17.3,17.32,60398.0,13.3072,13.3072,13.2918,13.3072,60398.0
2017-03-28 15:05:00,17.32,17.32,17.29,17.3,125884.0,13.3072,13.3072,13.2842,13.2918,125884.0
2017-03-28 15:10:00,17.3,17.31,17.29,17.3,84662.0,13.2918,13.2995,13.2842,13.2918,84662.0
2017-03-28 15:15:00,17.3,17.3,17.27,17.28,59689.0,13.2918,13.2918,13.2688,13.2765,59689.0
2017-03-28 15:20:00,17.28,17.28,17.27,17.28,43094.0,13.2765,13.2765,13.2688,13.2765,43094.0
2017-03-28 15:25:00,17.27,17.29,17.27,17.29,121664.0,13.2688,13.2842,13.2688,13.2842,121664.0
2017-03-28 15:30:00,17.29,17.29,17.27,17.27,155730.0,13.2842,13.2842,13.2688,13.2688,155730.0
2017-03-28 15:35:00,17.27,17.28,17.27,17.28,131711.0,13.2688,13.2765,13.2688,13.2765,131711.0
2017-03-28 15:40:00,17.28,17.28,17.27,17.28,103892.0,13.2765,13.2765,13.2688,13.2765,103892.0
2017-03-28 15:45:00,17.28,17.29,17.23,17.26,419133.0,13.2765,13.2842,13.2381,13.2611,419133.0
2017-03-28 15:50:00,17.26,17.27,17.24,17.27,245516.0,13.2611,13.2688,13.2457,13.2688,245516.0
2017-03-28 15:55:00,17.26,17.29,17.26,17.27,458174.0,13.2611,13.2842,13.2611,13.2688,458174.0
2017-03-29 09:30:00,17.2,17.28,17.18,17.28,143276.0,13.215,13.2765,13.1996,13.2765,143276.0
2017-03-29 09:35:00,17.28,17.28,17.23,17.28,35533.0,13.2765,13.2765,13.2381,13.2765,35533.0
2017-03-29 09:40:00,17.27,17.3,17.24,17.25,55642.0,13.2688,13.2918,13.2457,13.2534,55642.0
2017-03-29 09:45:00,17.25,17.25,17.2,17.21,110010.0,13.2534,13.2534,13.215,13.2227,110010.0
2017-03-29 09:50:00,17.21,17.24,17.17,17.24,85100.0,13.2227,13.2457,13.192,13.2457,85100.0
2017-03-29 09:55:00,17.23,17.28,17.23,17.28,95583.0,13.2381,13.2765,13.2381,13.2765,95583.0
2017-03-29 10:00:00,17.28,17.29,17.24,17.25,36904.0,13.2765,13.2842,13.2457,13.2534,36904.0
2017-03-29 10:05:00,17.25,17.28,17.23,17.24,71386.0,13.2534,13.2765,13.2381,13.2457,71386.0
2017-03-29 10:10:00,17.23,17.27,17.23,17.25,40151.0,13.2381,13.2688,13.2381,13.2534,40151.0
2017-03-29 10:15:00,17.25,17.28,17.24,17.27,23139.0,13.2534,13.2765,13.2457,13.2688,23139.0
2017-03-29 10:20:00,17.27,17.29,17.27,17.27,36389.0,13.2688,13.2842,13.2688,13.2688,36389.0
2017-03-29 10:25:00,17.27,17.28,17.26,17.26,39275.0,13.2688,13.2765,13.2611,13.2611,39275.0
2017-03-29 10:30:00,17.26,17.3,17.25,17.29,81798.0,13.2611,13.2918,13.2534,13.2842,81798.0
2017-03-29 10:35:00,17.3,17.32,17.29,17.29,110874.0,13.2918,13.3072,13.2842,13.2842,110874.0
2017-03-29 10:40:00,17.3,17.3,17.29,17.3,33757.0,13.2918,13.2918,13.2842,13.2918,33757.0
2017-03-29 10:45:00,17.3,17.34,17.29,17.32,104453.0,13.2918,13.3226,13.2842,13.3072,104453.0
2017-03-29 10:50:00,17.32,17.35,17.32,17.35,23470.0,13.3072,13.3303,13.3072,13.3303,23470.0
2017-03-29 10:55:00,17.34,17.38,17.34,17.38,73765.0,13.3226,13.3533,13.3226,13.3533,73765.0
2017-03-29 11:00:00,17.37,17.38,17.32,17.32,65838.0,13.3456,13.3533,13.3072,13.3072,65838.0
2017-03-29 11:05:00,17.32,17.33,17.31,17.33,23828.0,13.3072,13.3149,13.2995,13.3149,23828.0
2017-03-29 11:10:00,17.33,17.35,17.32,17.34,58762.0,13.3149,13.3303,13.3072,13.3226,58762.0
2017-03-29 11:15:00,17.34,17.35,17.31,17.31,58751.0,13.3226,13.3303,13.2995,13.2995,58751.0
2017-03-29 11:20:00,17.31,17.33,17.3,17.3,77182.0,13.2995,13.3149,13.2918,13.2918,77182.0
2017-03-29 11:25:00,17.3,17.33,17.3,17.32,70077.0,13.2918,13.3149,13.2918,13.3072,70077.0
2017-03-29 11:30:00,17.32,17.32,17.3,17.31,77861.0,13.3072,13.3072,13.2918,13.2995,77861.0
2017-03-29 11:35:00,17.31,17.32,17.26,17.27,150072.0,13.2995,13.3072,13.2611,13.2688,150072.0
2017-03-29 11:40:00,17.27,17.29,17.25,17.29,49080.0,13.2688,13.2842,13.2534,13.2842,49080.0
2017-03-29 11:45:00,17.29,17.3,17.28,17.3,51237.0,13.2842,13.2918,13.2765,13.2918,51237.0
2017-03-29 11:50:00,17.3,17.3,17.27,17.29,33377.0,13.2918,13.2918,13.2688,13.2842,33377.0
2017-03-29 11:55:00,17.29,17.32,17.28,17.32,41075.0,13.2842,13.3072,13.2765,13.3072,41075.0
2017-03-29 12:00:00,17.32,17.33,17.31,17.32,60260.0,13.3072,13.3149,13.2995,13.3072,60260.0
2017-03-29 12:05:00,17.32,17.33,17.3,17.31,64970.0,13.3072,13.3149,13.2918,13.2995,64970.0
2017-03-29 12:10:00,17.31,17.32,17.31,17.32,22616.0,13.2995,13.3072,13.2995,13.3072,22616.0
2017-03-29 12:15:00,17.32,17.35,17.31,17.35,56765.0,13.3072,13.3303,13.2995,13.3303,56765.0
2017-03-29 12:20:00,17.34,17.38,17.34,17.37,109796.0,13.3226,13.3533,13.3226,13.3456,109796.0
2017-03-29 12:25:00,17.37,17.38,17.36,17.37,56496.0,13.3456,13.3533,13.3379,13.3456,56496.0
2017-03-29 12:30:00,17.36,17.37,17.35,17.35,34561.0,13.3379,13.3456,13.3303,13.3303,34561.0
2017-03-29 12:35:00,17.36,17.36,17.33,17.33,50970.0,13.3379,13.3379,13.3149,13.3149,50970.0
2017-03-29 12:40:00,17.33,17.33,17.3,17.33,41823.0,13.3149,13.3149,13.2918,13.3149,41823.0
2017-03-29 12:45:00,17.33,17.34,17.31,17.31,53306.0,13.3149,13.3226,13.2995,13.2995,53306.0
2017-03-29 12:50:00,17.32,17.32,17.31,17.32,9635.0,13.3072,13.3072,13.2995,13.3072,9635.0
2017-03-29 12:55:00,17.31,17.32,17.29,17.3,29669.0,13.2995,13.3072,13.2842,13.2918,29669.0
2017-03-29 13:00:00,17.3,17.33,17.29,17.32,38769.0,13.2918,13.3149,13.2842,13.3072,38769.0
2017-03-29 13:05:00,17.32,17.33,17.32,17.33,15696.0,13.3072,13.3149,13.3072,13.3149,15696.0
2017-03-29 13:10:00,17.32,17.34,17.31,17.31,57915.0,13.3072,13.3226,13.2995,13.2995,57915.0
2017-03-29 13:15:00,17.31,17.33,17.31,17.31,40294.0,13.2995,13.3149,13.2995,13.2995,40294.0
2017-03-29 13:20:00,17.32,17.33,17.31,17.32,41492.0,13.3072,13.3149,13.2995,13.3072,41492.0
2017-03-29 13:25:00,17.33,17.33,17.32,17.33,11978.0,13.3149,13.3149,13.3072,13.3149,11978.0
2017-03-29 13:30:00,17.33,17.33,17.32,17.32,18085.0,13.3149,13.3149,13.3072,13.3072,18085.0
2017-03-29 13:35:00,17.32,17.34,17.32,17.34,47973.0,13.3072,13.3226,13.3072,13.3226,47973.0
2017-03-29 13:40:00,17.34,17.35,17.33,17.35,57800.0,13.3226,13.3303,13.3149,13.3303,57800.0
2017-03-29 13:45:00,17.35,17.36,17.34,17.36,35453.0,13.3303,13.3379,13.3226,13.3379,35453.0
2017-03-29 13:50:00,17.36,17.36,17.35,17.35,17435.0,13.3379,13.3379,13.3303,13.3303,17435.0
2017-03-29 13:55:00,17.36,17.36,17.35,17.36,19608.0,13.3379,13.3379,13.3303,13.3379,19608.0
2017-03-29 14:00:00,17.36,17.36,17.31,17.33,124567.0,13.3379,13.3379,13.2995,13.3149,124567.0
2017-03-29 14:05:00,17.32,17.33,17.3,17.31,60140.0,13.3072,13.3149,13.2918,13.2995,60140.0
2017-03-29 14:10:00,17.31,17.32,17.29,17.29,55001.0,13.2995,13.3072,13.2842,13.2842,55001.0
2017-03-29 14:15:00,17.3,17.3,17.29,17.3,25434.0,13.2918,13.2918,13.2842,13.2918,25434.0
2017-03-29 14:20:00,17.29,17.31,17.29,17.3,40806.0,13.2842,13.2995,13.2842,13.2918,40806.0
2017-03-29 14:25:00,17.31,17.32,17.3,17.32,43384.0,13.2995,13.3072,13.2918,13.3072,43384.0
2017-03-29 14:30:00,17.32,17.32,17.28,17.29,68148.0,13.3072,13.3072,13.2765,13.2842,68148.0
2017-03-29 14:35:00,17.28,17.29,17.28,17.28,21769.0,13.2765,13.2842,13.2765,13.2765,21769.0
2017-03-29 14:40:00,17.29,17.3,17.28,17.3,44933.0,13.2842,13.2918,13.2765,13.2918,44933.0
2017-03-29 14:45:00,17.3,17.3,17.28,17.29,50372.0,13.2918,13.2918,13.2765,13.2842,50372.0
2017-03-29 14:50:00,17.28,17.29,17.28,17.28,15420.0,13.2765,13.2842,13.2765,13.2765,15420.0
2017-03-29 14:55:00,17.29,17.29,17.28,17.28,24905.0,13.2842,13.2842,13.2765,13.2765,24905.0
2017-03-29 15:00:00,17.29,17.29,17.28,17.29,21550.0,13.2842,13.2842,13.2765,13.2842,21550.0
2017-03-29 15:05:00,17.29,17.3,17.28,17.3,37348.0,13.2842,13.2918,13.2765,13.2918,37348.0
2017-03-29 15:10:00,17.3,17.3,17.26,17.26,102647.0,13.2918,13.2918,13.2611,13.2611,102647.0
2017-03-29 15:15:00,17.27,17.27,17.26,17.27,29935.0,13.2688,13.2688,13.2611,13.2688,29935.0
2017-03-29 15:20:00,17.27,17.28,17.26,17.27,27595.0,13.2688,13.2765,13.2611,13.2688,27595.0
2017-03-29 15:25:00,17.28,17.29,17.27,17.29,35172.0,13.2765,13.2842,13.2688,13.2842,35172.0
2017-03-29 15:30:00,17.29,17.29,17.26,17.27,167689.0,13.2842,13.2842,13.2611,13.2688,167689.0
2017-03-29 15:35:00,17.27,17.27,17.26,17.27,32422.0,13.2688,13.2688,13.2611,13.2688,32422.0
2017-03-29 15:40:00,17.27,17.27,17.26,17.26,49055.0,13.2688,13.2688,13.2611,13.2611,49055.0
2017-03-29 15:45:00,17.26,17.29,17.26,17.29,132054.0,13.2611,13.2842,13.2611,13.2842,132054.0
2017-03-29 15:50:00,17.29,17.3,17.28,17.29,153882.0,13.2842,13.2918,13.2765,13.2842,153882.0
2017-03-29 15:55:00,17.29,17.29,17.25,17.26,396349.0,13.2842,13.2842,13.2534,13.2611,396349.0
2017-03-30 09:30:00,17.25,17.31,17.22,17.28,191915.0,13.2534,13.2995,13.2304,13.2765,191915.0
2017-03-30 09:35:00,17.28,17.31,17.23,17.23,113367.0,13.2765,13.2995,13.2381,13.2381,113367.0
2017-03-30 09:40:00,17.23,17.29,17.23,17.29,72867.0,13.2381,13.2842,13.2381,13.2842,72867.0
2017-03-30 09:45:00,17.28,17.33,17.28,17.33,52529.0,13.2765,13.3149,13.2765,13.3149,52529.0
2017-03-30 09:50:00,17.33,17.34,17.3,17.3,112490.0,13.3149,13.3226,13.2918,13.2918,112490.0
2017-03-30 09:55:00,17.31,17.37,17.3,17.36,107406.0,13.2995,13.3456,13.2918,13.3379,107406.0
2017-03-30 10:00:00,17.37,17.45,17.35,17.45,268517.0,13.3456,13.4071,13.3303,13.4071,268517.0
2017-03-30 10:05:00,17.45,17.49,17.39,17.49,365949.0,13.4071,13.4378,13.361,13.4378,365949.0
2017-03-30 10:10:00,17.49,17.53,17.48,17.52,129026.0,13.4378,13.4685,13.4301,13.4609,129026.0
2017-03-30 10:15:00,17.53,17.57,17.53,17.55,196640.0,13.4685,13.4993,13.4685,13.4839,196640.0
2017-03-30 10:20:00,17.54,17.56,17.52,17.54,161447.0,13.4762,13.4916,13.4609,13.4762,161447.0
2017-03-30 10:25:00,17.54,17.54,17.52,17.54,65656.0,13.4762,13.4762,13.4609,13.4762,65656.0
2017-03-30 10:30:00,17.54,17.54,17.52,17.53,40258.0,13.4762,13.4762,13.4609,13.4685,40258.0
2017-03-30 10:35:00,17.53,17.55,17.52,17.53,81672.0,13.4685,13.4839,13.4609,13.4685,81672.0
2017-03-30 10:40:00,17.54,17.56,17.53,17.55,76940.0,13.4762,13.4916,13.4685,13.4839,76940.0
2017-03-30 10:45:00,17.55,17.57,17.48,17.49,266531.0,13.4839,13.4993,13.4301,13.4378,266531.0
2017-03-30 10:50:00,17.49,17.52,17.48,17.52,81150.0,13.4378,13.4609,13.4301,13.4609,81150.0
2017-03-30 10:55:00,17.52,17.54,17.51,17.54,155884.0,13.4609,13.4762,13.4532,13.4762,155884.0
2017-03-30 11:00:00,17.54,17.54,17.52,17.53,40789.0,13.4762,13.4762,13.4609,13.4685,40789.0
2017-03-30 11:05:00,17.53,17.53,17.52,17.52,34766.0,13.4685,13.4685,13.4609,13.4609,34766.0
2017-03-30 11:10:00,17.53,17.54,17.5,17.51,152659.0,13.4685,13.4762,13.4455,13.4532,152659.0
2017-03-30 11:15:00,17.5,17.51,17.5,17.51,50432.0,13.4455,13.4532,13.4455,13.4532,50432.0
2017-03-30 11:20:00,17.51,17.51,17.5,17.51,49707.0,13.4532,13.4532,13.4455,13.4532,49707.0
2017-03-30 11:25:00,17.5,17.51,17.5,17.51,49219.0,13.4455,13.4532,13.4455,13.4532,49219.0
2017-03-30 11:30:00,17.51,17.52,17.48,17.5,147548.0,13.4532,13.4609,13.4301,13.4455,147548.0
2017-03-30 11:35:00,17.5,17.51,17.49,17.5,87994.0,13.4455,13.4532,13.4378,13.4455,87994.0
2017-03-30 11:40:00,17.5,17.5,17.48,17.49,96519.0,13.4455,13.4455,13.4301,13.4378,96519.0
2017-03-30 11:45:00,17.49,17.5,17.47,17.5,109051.0,13.4378,13.4455,13.4224,13.4455,109051.0
2017-03-30 11:50:00,17.5,17.51,17.49,17.5,44946.0,13.4455,13.4532,13.4378,13.4455,44946.0
2017-03-30 11:55:00,17.5,17.52,17.5,17.52,60879.0,13.4455,13.4609,13.4455,13.4609,60879.0
2017-03-30 12:00:00,17.51,17.51,17.5,17.51,60267.0,13.4532,13.4532,13.4455,13.4532,60267.0
2017-03-30 12:05:00,17.51,17.51,17.44,17.45,147697.0,13.4532,13.4532,13.3994,13.4071,147697.0
2017-03-30 12:10:00,17.46,17.46,17.41,17.41,52472.0,13.4148,13.4148,13.3764,13.3764,52472.0
2017-03-30 12:15:00,17.41,17.45,17.41,17.43,65095.0,13.3764,13.4071,13.3764,13.3917,65095.0
2017-03-30 12:20:00,17.44,17.44,17.43,17.43,23133.0,13.3994,13.3994,13.3917,13.3917,23133.0
2017-03-30 12:25:00,17.44,17.44,17.43,17.44,34345.0,13.3994,13.3994,13.3917,13.3994,34345.0
2017-03-30 12:30:00,17.44,17.47,17.43,17.47,68557.0,13.3994,13.4224,13.3917,13.4224,68557.0
2017-03-30 12:35:00,17.47,17.48,17.45,17.46,77266.0,13.4224,13.4301,13.4071,13.4148,77266.0
2017-03-30 12:40:00,17.45,17.47,17.45,17.46,41543.0,13.4071,13.4224,13.4071,13.4148,41543.0
2017-03-30 12:45:00,17.46,17.47,17.45,17.46,38144.0,13.4148,13.4224,13.4071,13.4148,38144.0
2017-03-30 12:50:00,17.46,17.46,17.44,17.45,30322.0,13.4148,13.4148,13.3994,13.4071,30322.0
2017-03-30 12:55:00,17.44,17.45,17.44,17.45,25636.0,13.3994,13.4071,13.3994,13.4071,25636.0
2017-03-30 13:00:00,17.45,17.48,17.44,17.46,89573.0,13.4071,13.4301,13.3994,13.4148,89573.0
2017-03-30 13:05:00,17.46,17.47,17.45,17.46,64648.0,13.4148,13.4224,13.4071,13.4148,64648.0
2017-03-30 13:10:00,17.46,17.51,17.46,17.5,102016.0,13.4148,13.4532,13.4148,13.4455,102016.0
2017-03-30 13:15:00,17.5,17.51,17.49,17.51,39365.0,13.4455,13.4532,13.4378,13.4532,39365.0
2017-03-30 13:20:00,17.51,17.52,17.5,17.52,48132.0,13.4532,13.4609,13.4455,13.4609,48132.0
2017-03-30 13:25:00,17.52,17.52,17.5,17.51,64532.0,13.4609,13.4609,13.4455,13.4532,64532.0
2017-03-30 13:30:00,17.5,17.51,17.46,17.49,52910.0,13.4455,13.4532,13.4148,13.4378,52910.0
2017-03-30 13:35:00,17.48,17.5,17.48,17.49,37776.0,13.4301,13.4455,13.4301,13.4378,37776.0
2017-03-30 13:40:00,17.5,17.51,17.49,17.51,91455.0,13.4455,13.4532,13.4378,13.4532,91455.0
2017-03-30 13:45:00,17.5,17.51,17.48,17.48,53382.0,13.4455,13.4532,13.4301,13.4301,53382.0
2017-03-30 13:50:00,17.48,17.5,17.48,17.5,60054.0,13.4301,13.4455,13.4301,13.4455,60054.0
2017-03-30 13:55:00,17.5,17.52,17.49,17.52,53351.0,13.4455,13.4609,13.4378,13.4609,53351.0
2017-03-30 14:00:00,17.52,17.52,17.51,17.52,19320.0,13.4609,13.4609,13.4532,13.4609,19320.0
2017-03-30 14:05:00,17.52,17.52,17.48,17.5,122235.0,13.4609,13.4609,13.4301,13.4455,122235.0
2017-03-30 14:10:00,17.5,17.51,17.49,17.51,53733.0,13.4455,13.4532,13.4378,13.4532,53733.0
2017-03-30 14:15:00,17.51,17.52,17.5,17.52,72529.0,13.4532,13.4609,13.4455,13.4609,72529.0
2017-03-30 14:20:00,17.51,17.52,17.51,17.52,26644.0,13.4532,13.4609,13.4532,13.4609,26644.0
2017-03-30 14:25:00,17.52,17.55,17.51,17.54,201369.0,13.4609,13.4839,13.4532,13.4762,201369.0
2017-03-30 14:30:00,17.54,17.61,17.54,17.61,284002.0,13.4762,13.53,13.4762,13.53,284002.0
2017-03-30 14:35:00,17.61,17.61,17.57,17.58,87645.0,13.53,13.53,13.4993,13.507,87645.0
2017-03-30 14:40:00,17.57,17.59,17.57,17.57,99176.0,13.4993,13.5146,13.4993,13.4993,99176.0
2017-03-30 14:45:00,17.57,17.58,17.56,17.56,79226.0,13.4993,13.507,13.4916,13.4916,79226.0
2017-03-30 14:50:00,17.57,17.57,17.56,17.57,88304.0,13.4993,13.4993,13.4916,13.4993,88304.0
2017-03-30 14:55:00,17.56,17.59,17.56,17.59,119818.0,13.4916,13.5146,13.4916,13.5146,119818.0
2017-03-30 15:00:00,17.58,17.59,17.58,17.59,43611.0,13.507,13.5146,13.507,13.5146,43611.0
2017-03-30 15:05:00,17.59,17.61,17.58,17.6,83746.0,13.5146,13.53,13.507,13.5223,83746.0
2017-03-30 15:10:00,17.6,17.69,17.6,17.66,537009.0,13.5223,13.5915,13.5223,13.5684,537009.0
2017-03-30 15:15:00,17.67,17.69,17.63,17.64,296566.0,13.5761,13.5915,13.5454,13.5531,296566.0
2017-03-30 15:20:00,17.64,17.66,17.63,17.66,135867.0,13.5531,13.5684,13.5454,13.5684,135867.0
2017-03-30 15:25:00,17.66,17.66,17.64,17.64,190662.0,13.5684,13.5684,13.5531,13.5531,190662.0
2017-03-30 15:30:00,17.64,17.65,17.62,17.64,172947.0,13.5531,13.5607,13.5377,13.5531,172947.0
2017-03-30 15:35:00,17.64,17.64,17.63,17.64,90836.0,13.5531,13.5531,13.5454,13.5531,90836.0
2017-03-30 15:40:00,17.64,17.64,17.63,17.63,160410.0,13.5531,13.5531,13.5454,13.5454,160410.0
2017-03-30 15:45:00,17.64,17.66,17.63,17.65,300003.0,13.5531,13.5684,13.5454,13.5607,300003.0
2017-03-30 15:50:00,17.64,17.65,17.62,17.62,298465.0,13.5531,13.5607,13.5377,13.5377,298465.0
2017-03-30 15:55:00,17.63,17.65,17.61,17.64,806911.0,13.5454,13.5607,13.53,13.5531,806911.0
2017-03-31 09:30:00,17.61,17.63,17.56,17.58,178729.0,13.53,13.5454,13.4916,13.507,178729.0
2017-03-31 09:35:00,17.58,17.63,17.57,17.61,46894.0,13.507,13.5454,13.4993,13.53,46894.0
2017-03-31 09:40:00,17.61,17.64,17.6,17.63,46899.0,13.53,13.5531,13.5223,13.5454,46899.0
2017-03-31 09:45:00,17.63,17.63,17.6,17.62,93458.0,13.5454,13.5454,13.5223,13.5377,93458.0
2017-03-31 09:50:00,17.62,17.68,17.61,17.68,81472.0,13.5377,13.5838,13.53,13.5838,81472.0
2017-03-31 09:55:00,17.68,17.74,17.67,17.74,212703.0,13.5838,13.6299,13.5761,13.6299,212703.0
2017-03-31 10:00:00,17.73,17.79,17.73,17.76,751977.0,13.6222,13.6683,13.6222,13.6453,751977.0
2017-03-31 10:05:00,17.76,17.84,17.75,17.82,305028.0,13.6453,13.7067,13.6376,13.6914,305028.0
2017-03-31 10:10:00,17.82,17.83,17.76,17.8,162495.0,13.6914,13.699,13.6453,13.676,162495.0
2017-03-31 10:15:00,17.8,17.84,17.79,17.84,91471.0,13.676,13.7067,13.6683,13.7067,91471.0
2017-03-31 10:20:00,17.84,17.86,17.82,17.86,202474.0,13.7067,13.7221,13.6914,13.7221,202474.0
2017-03-31 10:25:00,17.86,17.86,17.8,17.84,172848.0,13.7221,13.7221,13.676,13.7067,172848.0
2017-03-31 10:30:00,17.85,17.88,17.84,17.87,133766.0,13.7144,13.7375,13.7067,13.7298,133766.0
2017-03-31 10:35:00,17.87,17.89,17.85,17.86,148454.0,13.7298,13.7451,13.7144,13.7221,148454.0
2017-03-31 10:40:00,17.87,17.87,17.81,17.81,111911.0,13.7298,13.7298,13.6837,13.6837,111911.0
2017-03-31 10:45:00,17.81,17.85,17.81,17.84,185648.0,13.6837,13.7144,13.6837,13.7067,185648.0
2017-03-31 10:50:00,17.84,17.84,17.8,17.84,114515.0,13.7067,13.7067,13.676,13.7067,114515.0
2017-03-31 10:55:00,17.83,17.84,17.82,17.83,77254.0,13.699,13.7067,13.6914,13.699,77254.0
2017-03-31 11:00:00,17.82,17.86,17.82,17.84,166509.0,13.6914,13.7221,13.6914,13.7067,166509.0
2017-03-31 11:05:00,17.84,17.85,17.81,17.82,163065.0,13.7067,13.7144,13.6837,13.6914,163065.0
2017-03-31 11:10:00,17.82,17.83,17.8,17.82,182583.0,13.6914,13.699,13.676,13.6914,182583.0
2017-03-31 11:15:00,17.83,17.83,17.81,17.82,99470.0,13.699,13.699,13.6837,13.6914,99470.0
2017-03-31 11:20:00,17.81,17.83,17.79,17.82,142357.0,13.6837,13.699,13.6683,13.6914,142357.0
2017-03-31 11:25:00,17.82,17.85,17.82,17.85,106514.0,13.6914,13.7144,13.6914,13.7144,106514.0
2017-03-31 11:30:00,17.85,17.86,17.83,17.86,134458.0,13.7144,13.7221,13.699,13.7221,134458.0
2017-03-31 11:35:00,17.86,17.86,17.85,17.85,63189.0,13.7221,13.7221,13.7144,13.7144,63189.0
2017-03-31 11:40:00,17.85,17.86,17.85,17.86,62987.0,13.7144,13.7221,13.7144,13.7221,62987.0
2017-03-31 11:45:00,17.86,17.86,17.83,17.84,132019.0,13.7221,13.7221,13.699,13.7067,132019.0
2017-03-31 11:50:00,17.83,17.86,17.82,17.82,193279.0,13.699,13.7221,13.6914,13.6914,193279.0
2017-03-31 11:55:00,17.82,17.83,17.79,17.81,109317.0,13.6914,13.699,13.6683,13.6837,109317.0
2017-03-31 12:00:00,17.8,17.81,17.77,17.78,133089.0,13.676,13.6837,13.6529,13.6606,133089.0
2017-03-31 12:05:00,17.78,17.8,17.77,17.79,156258.0,13.6606,13.676,13.6529,13.6683,156258.0
2017-03-31 12:10:00,17.79,17.84,17.78,17.82,152523.0,13.6683,13.7067,13.6606,13.6914,152523.0
2017-03-31 12:15:00,17.82,17.83,17.82,17.82,57441.0,13.6914,13.699,13.6914,13.6914,57441.0
2017-03-31 12:20:00,17.82,17.83,17.8,17.82,190195.0,13.6914,13.699,13.676,13.6914,190195.0
2017-03-31 12:25:00,17.82,17.83,17.82,17.82,45868.0,13.6914,13.699,13.6914,13.6914,45868.0
2017-03-31 12:30:00,17.82,17.84,17.82,17.84,59236.0,13.6914,13.7067,13.6914,13.7067,59236.0
2017-03-31 12:35:00,17.84,17.84,17.82,17.83,78085.0,13.7067,13.7067,13.6914,13.699,78085.0
2017-03-31 12:40:00,17.82,17.83,17.82,17.82,31251.0,13.6914,13.699,13.6914,13.6914,31251.0
2017-03-31 12:45:00,17.82,17.83,17.82,17.82,39946.0,13.6914,13.699,13.6914,13.6914,39946.0
2017-03-31 12:50:00,17.82,17.85,17.82,17.85,83139.0,13.6914,13.7144,13.6914,13.7144,83139.0
2017-03-31 12:55:00,17.85,17.85,17.84,17.85,34204.0,13.7144,13.7144,13.7067,13.7144,34204.0
2017-03-31 13:00:00,17.85,17.85,17.84,17.85,42814.0,13.7144,13.7144,13.7067,13.7144,42814.0
2017-03-31 13:05:00,17.85,17.85,17.83,17.84,105728.0,13.7144,13.7144,13.699,13.7067,105728.0
2017-03-31 13:10:00,17.84,17.87,17.83,17.86,118533.0,13.7067,13.7298,13.699,13.7221,118533.0
2017-03-31 13:15:00,17.86,17.88,17.85,17.87,121714.0,13.7221,13.7375,13.7144,13.7298,121714.0
2017-03-31 13:20:00,17.87,17.87,17.86,17.87,56287.0,13.7298,13.7298,13.7221,13.7298,56287.0
2017-03-31 13:25:00,17.87,17.87,17.86,17.87,33305.0,13.7298,13.7298,13.7221,13.7298,33305.0
2017-03-31 13:30:00,17.87,17.87,17.84,17.84,78477.0,13.7298,13.7298,13.7067,13.7067,78477.0
2017-03-31 13:35:00,17.85,17.87,17.84,17.87,142560.0,13.7144,13.7298,13.7067,13.7298,142560.0
2017-03-31 13:40:00,17.86,17.87,17.85,17.86,48825.0,13.7221,13.7298,13.7144,13.7221,48825.0
2017-03-31 13:45:00,17.86,17.87,17.85,17.87,121095.0,13.7221,13.7298,13.7144,13.7298,121095.0
2017-03-31 13:50:00,17.87,17.88,17.86,17.88,68382.0,13.7298,13.7375,13.7221,13.7375,68382.0
2017-03-31 13:55:00,17.88,17.88,17.82,17.82,135671.0,13.7375,13.7375,13.6914,13.6914,135671.0
2017-03-31 14:00:00,17.82,17.85,17.81,17.85,187800.0,13.6914,13.7144,13.6837,13.7144,187800.0
2017-03-31 14:05:00,17.85,17.85,17.84,17.85,48362.0,13.7144,13.7144,13.7067,13.7144,48362.0
2017-03-31 14:10:00,17.85,17.85,17.82,17.82,162212.0,13.7144,13.7144,13.6914,13.6914,162212.0
2017-03-31 14:15:00,17.82,17.85,17.82,17.85,93445.0,13.6914,13.7144,13.6914,13.7144,93445.0
2017-03-31 14:20:00,17.85,17.89,17.83,17.89,217455.0,13.7144,13.7451,13.699,13.7451,217455.0
2017-03-31 14:25:00,17.89,17.9,17.88,17.9,214865.0,13.7451,13.7528,13.7375,13.7528,214865.0
2017-03-31 14:30:00,17.9,17.94,17.89,17.93,414060.0,13.7528,13.7836,13.7451,13.7759,414060.0
2017-03-31 14:35:00,17.93,17.93,17.89,17.89,133014.0,13.7759,13.7759,13.7451,13.7451,133014.0
2017-03-31 14:40:00,17.89,17.9,17.89,17.89,110087.0,13.7451,13.7528,13.7451,13.7451,110087.0
2017-03-31 14:45:00,17.89,17.91,17.88,17.91,175664.0,13.7451,13.7605,13.7375,13.7605,175664.0
2017-03-31 14:50:00,17.91,17.91,17.9,17.91,75539.0,13.7605,13.7605,13.7528,13.7605,75539.0
2017-03-31 14:55:00,17.91,17.92,17.9,17.92,133826.0,13.7605,13.7682,13.7528,13.7682,133826.0
2017-03-31 15:00:00,17.92,17.96,17.91,17.95,321264.0,13.7682,13.7989,13.7605,13.7912,321264.0
2017-03-31 15:05:00,17.95,17.96,17.94,17.96,169032.0,13.7912,13.7989,13.7836,13.7989,169032.0
2017-03-31 15:10:00,17.96,17.96,17.93,17.94,247241.0,13.7989,13.7989,13.7759,13.7836,247241.0
2017-03-31 15:15:00,17.94,17.95,17.92,17.93,287930.0,13.7836,13.7912,13.7682,13.7759,287930.0
2017-03-31 15:20:00,17.93,17.93,17.92,17.93,114113.0,13.7759,13.7759,13.7682,13.7759,114113.0
2017-03-31 15:25:00,17.92,17.93,17.91,17.93,210906.0,13.7682,13.7759,13.7605,13.7759,210906.0
2017-03-31 15:30:00,17.93,17.96,17.91,17.96,387895.0,13.7759,13.7989,13.7605,13.7989,387895.0
2017-03-31 15:35:00,17.96,17.96,17.92,17.94,378538.0,13.7989,13.7989,13.7682,13.7836,378538.0
2017-03-31 15:40:00,17.94,17.95,17.92,17.93,403742.0,13.7836,13.7912,13.7682,13.7759,403742.0
2017-03-31 15:45:00,17.92,17.95,17.9,17.95,1231358.0,13.7682,13.7912,13.7528,13.7912,1231358.0
2017-03-31 15:50:00,17.95,17.95,17.92,17.93,696445.0,13.7912,13.7912,13.7682,13.7759,696445.0
2017-03-31 15:55:00,17.93,17.93,17.89,17.89,2126896.0,13.7759,13.7759,13.7451,13.7451,2126896.0
2017-04-03 09:30:00,17.93,17.95,17.8,17.82,262900.0,13.7759,13.7912,13.676,13.6914,262900.0
2017-04-03 09:35:00,17.82,17.84,17.79,17.82,86852.0,13.6914,13.7067,13.6683,13.6914,86852.0
2017-04-03 09:40:00,17.81,17.82,17.77,17.78,94007.0,13.6837,13.6914,13.6529,13.6606,94007.0
2017-04-03 09:45:00,17.79,17.81,17.72,17.72,93952.0,13.6683,13.6837,13.6145,13.6145,93952.0
2017-04-03 09:50:00,17.73,17.75,17.69,17.75,126239.0,13.6222,13.6376,13.5915,13.6376,126239.0
2017-04-03 09:55:00,17.75,17.78,17.73,17.77,106729.0,13.6376,13.6606,13.6222,13.6529,106729.0
2017-04-03 10:00:00,17.76,17.77,17.72,17.77,75451.0,13.6453,13.6529,13.6145,13.6529,75451.0
2017-04-03 10:05:00,17.76,17.77,17.71,17.71,125204.0,13.6453,13.6529,13.6068,13.6068,125204.0
2017-04-03 10:10:00,17.71,17.71,17.64,17.69,200353.0,13.6068,13.6068,13.5531,13.5915,200353.0
2017-04-03 10:15:00,17.7,17.73,17.69,17.69,88187.0,13.5992,13.6222,13.5915,13.5915,88187.0
2017-04-03 10:20:00,17.69,17.73,17.69,17.71,71713.0,13.5915,13.6222,13.5915,13.6068,71713.0
2017-04-03 10:25:00,17.72,17.78,17.71,17.77,144978.0,13.6145,13.6606,13.6068,13.6529,144978.0
2017-04-03 10:30:00,17.77,17.77,17.73,17.73,81998.0,13.6529,13.6529,13.6222,13.6222,81998.0
2017-04-03 10:35:00,17.73,17.74,17.72,17.73,65667.0,13.6222,13.6299,13.6145,13.6222,65667.0
2017-04-03 10:40:00,17.73,17.74,17.7,17.71,126618.0,13.6222,13.6299,13.5992,13.6068,126618.0
2017-04-03 10:45:00,17.71,17.73,17.69,17.7,88434.0,13.6068,13.6222,13.5915,13.5992,88434.0
2017-04-03 10:50:00,17.7,17.7,17.64,17.66,114861.0,13.5992,13.5992,13.5531,13.5684,114861.0
2017-04-03 10:55:00,17.65,17.65,17.59,17.6,102967.0,13.5607,13.5607,13.5146,13.5223,102967.0
2017-04-03 11:00:00,17.59,17.63,17.56,17.57,134402.0,13.5146,13.5454,13.4916,13.4993,134402.0
2017-04-03 11:05:00,17.57,17.57,17.5,17.52,139319.0,13.4993,13.4993,13.4455,13.4609,139319.0
2017-04-03 11:10:00,17.52,17.55,17.51,17.55,103929.0,13.4609,13.4839,13.4532,13.4839,103929.0
2017-04-03 11:15:00,17.54,17.6,17.53,17.56,255148.0,13.4762,13.5223,13.4685,13.4916,255148.0
2017-04-03 11:20:00,17.55,17.59,17.54,17.58,100799.0,13.4839,13.5146,13.4762,13.507,100799.0
2017-04-03 11:25:00,17.58,17.58,17.52,17.55,100973.0,13.507,13.507,13.4609,13.4839,100973.0
2017-04-03 11:30:00,17.56,17.58,17.53,17.57,158809.0,13.4916,13.507,13.4685,13.4993,158809.0
2017-04-03 11:35:00,17.56,17.61,17.56,17.59,190413.0,13.4916,13.53,13.4916,13.5146,190413.0
2017-04-03 11:40:00,17.59,17.62,17.58,17.62,108348.0,13.5146,13.5377,13.507,13.5377,108348.0
2017-04-03 11:45:00,17.61,17.62,17.54,17.54,92297.0,13.53,13.5377,13.4762,13.4762,92297.0
2017-04-03 11:50:00,17.54,17.55,17.51,17.52,100073.0,13.4762,13.4839,13.4532,13.4609,100073.0
2017-04-03 11:55:00,17.51,17.54,17.49,17.5,101548.0,13.4532,13.4762,13.4378,13.4455,101548.0
2017-04-03 12:00:00,17.51,17.51,17.45,17.46,128153.0,13.4532,13.4532,13.4071,13.4148,128153.0
2017-04-03 12:05:00,17.45,17.48,17.43,17.47,75673.0,13.4071,13.4301,13.3917,13.4224,75673.0
2017-04-03 12:10:00,17.47,17.48,17.45,17.46,76347.0,13.4224,13.4301,13.4071,13.4148,76347.0
2017-04-03 12:15:00,17.46,17.5,17.45,17.48,53177.0,13.4148,13.4455,13.4071,13.4301,53177.0
2017-04-03 12:20:00,17.48,17.5,17.47,17.5,69591.0,13.4301,13.4455,13.4224,13.4455,69591.0
2017-04-03 12:25:00,17.49,17.54,17.48,17.54,81645.0,13.4378,13.4762,13.4301,13.4762,81645.0
2017-04-03 12:30:00,17.53,17.54,17.49,17.49,40543.0,13.4685,13.4762,13.4378,13.4378,40543.0
2017-04-03 12:35:00,17.49,17.51,17.49,17.5,58419.0,13.4378,13.4532,13.4378,13.4455,58419.0
2017-04-03 12:40:00,17.49,17.5,17.48,17.48,35098.0,13.4378,13.4455,13.4301,13.4301,35098.0
2017-04-03 12:45:00,17.48,17.49,17.47,17.49,129354.0,13.4301,13.4378,13.4224,13.4378,129354.0
2017-04-03 12:50:00,17.49,17.49,17.46,17.46,55894.0,13.4378,13.4378,13.4148,13.4148,55894.0
2017-04-03 12:55:00,17.47,17.51,17.45,17.51,120299.0,13.4224,13.4532,13.4071,13.4532,120299.0
2017-04-03 13:00:00,17.51,17.54,17.5,17.54,116968.0,13.4532,13.4762,13.4455,13.4762,116968.0
2017-04-03 13:05:00,17.53,17.55,17.52,17.55,113214.0,13.4685,13.4839,13.4609,13.4839,113214.0
2017-04-03 13:10:00,17.56,17.58,17.55,17.57,76580.0,13.4916,13.507,13.4839,13.4993,76580.0
2017-04-03 13:15:00,17.57,17.58,17.55,17.55,56055.0,13.4993,13.507,13.4839,13.4839,56055.0
2017-04-03 13:20:00,17.55,17.56,17.51,17.55,92542.0,13.4839,13.4916,13.4532,13.4839,92542.0
2017-04-03 13:25:00,17.55,17.56,17.53,17.55,63116.0,13.4839,13.4916,13.4685,13.4839,63116.0
2017-04-03 13:30:00,17.55,17.56,17.52,17.54,71936.0,13.4839,13.4916,13.4609,13.4762,71936.0
2017-04-03 13:35:00,17.54,17.54,17.49,17.52,137225.0,13.4762,13.4762,13.4378,13.4609,137225.0
2017-04-03 13:40:00,17.52,17.52,17.48,17.48,66285.0,13.4609,13.4609,13.4301,13.4301,66285.0
2017-04-03 13:45:00,17.48,17.51,17.47,17.5,82575.0,13.4301,13.4532,13.4224,13.4455,82575.0
2017-04-03 13:50:00,17.5,17.51,17.49,17.5,42880.0,13.4455,13.4532,13.4378,13.4455,42880.0
2017-04-03 13:55:00,17.5,17.52,17.49,17.51,81149.0,13.4455,13.4609,13.4378,13.4532,81149.0
2017-04-03 14:00:00,17.51,17.52,17.49,17.51,76115.0,13.4532,13.4609,13.4378,13.4532,76115.0
2017-04-03 14:05:00,17.5,17.52,17.49,17.52,64376.0,13.4455,13.4609,13.4378,13.4609,64376.0
2017-04-03 14:10:00,17.52,17.57,17.49,17.55,162401.0,13.4609,13.4993,13.4378,13.4839,162401.0
2017-04-03 14:15:00,17.54,17.54,17.49,17.51,112007.0,13.4762,13.4762,13.4378,13.4532,112007.0
2017-04-03 14:20:00,17.5,17.5,17.47,17.5,194955.0,13.4455,13.4455,13.4224,13.4455,194955.0
2017-04-03 14:25:00,17.5,17.54,17.49,17.53,98136.0,13.4455,13.4762,13.4378,13.4685,98136.0
2017-04-03 14:30:00,17.53,17.54,17.5,17.52,82592.0,13.4685,13.4762,13.4455,13.4609,82592.0
2017-04-03 14:35:00,17.52,17.55,17.51,17.52,103690.0,13.4609,13.4839,13.4532,13.4609,103690.0
2017-04-03 14:40:00,17.52,17.57,17.51,17.57,111744.0,13.4609,13.4993,13.4532,13.4993,111744.0
2017-04-03 14:45:00,17.56,17.58,17.54,17.57,87536.0,13.4916,13.507,13.4762,13.4993,87536.0
2017-04-03 14:50:00,17.57,17.58,17.53,17.55,89273.0,13.4993,13.507,13.4685,13.4839,89273.0
2017-04-03 14:55:00,17.55,17.56,17.54,17.55,71778.0,13.4839,13.4916,13.4762,13.4839,71778.0
2017-04-03 15:00:00,17.55,17.58,17.54,17.54,96403.0,13.4839,13.507,13.4762,13.4762,96403.0
2017-04-03 15:05:00,17.55,17.56,17.53,17.54,91610.0,13.4839,13.4916,13.4685,13.4762,91610.0
2017-04-03 15:10:00,17.54,17.59,17.54,17.57,153230.0,13.4762,13.5146,13.4762,13.4993,153230.0
2017-04-03 15:15:00,17.58,17.59,17.56,17.56,117785.0,13.507,13.5146,13.4916,13.4916,117785.0
2017-04-03 15:20:00,17.57,17.59,17.56,17.58,107335.0,13.4993,13.5146,13.4916,13.507,107335.0
2017-04-03 15:25:00,17.58,17.59,17.56,17.58,97157.0,13.507,13.5146,13.4916,13.507,97157.0
2017-04-03 15:30:00,17.58,17.58,17.54,17.55,138799.0,13.507,13.507,13.4762,13.4839,138799.0
2017-04-03 15:35:00,17.55,17.57,17.54,17.57,125308.0,13.4839,13.4993,13.4762,13.4993,125308.0
2017-04-03 15:40:00,17.57,17.6,17.56,17.6,227936.0,13.4993,13.5223,13.4916,13.5223,227936.0
2017-04-03 15:45:00,17.6,17.61,17.58,17.59,197972.0,13.5223,13.53,13.507,13.5146,197972.0
2017-04-03 15:50:00,17.59,17.59,17.57,17.59,280017.0,13.5146,13.5146,13.4993,13.5146,280017.0
2017-04-03 15:55:00,17.59,17.61,17.58,17.59,485450.0,13.5146,13.53,13.507,13.5146,485450.0
2017-04-04 09:30:00,17.52,17.58,17.5,17.54,224246.0,13.4609,13.507,13.4455,13.4762,224246.0
2017-04-04 09:35:00,17.53,17.59,17.52,17.57,256463.0,13.4685,13.5146,13.4609,13.4993,256463.0
2017-04-04 09:40:00,17.58,17.65,17.57,17.63,88566.0,13.507,13.5607,13.4993,13.5454,88566.0
2017-04-04 09:45:00,17.63,17.65,17.61,17.61,77221.0,13.5454,13.5607,13.53,13.53,77221.0
2017-04-04 09:50:00,17.61,17.61,17.57,17.6,89216.0,13.53,13.53,13.4993,13.5223,89216.0
2017-04-04 09:55:00,17.6,17.65,17.59,17.63,56902.0,13.5223,13.5607,13.5146,13.5454,56902.0
2017-04-04 10:00:00,17.63,17.66,17.59,17.6,41295.0,13.5454,13.5684,13.5146,13.5223,41295.0
2017-04-04 10:05:00,17.6,17.62,17.59,17.61,84069.0,13.5223,13.5377,13.5146,13.53,84069.0
2017-04-04 10:10:00,17.61,17.65,17.6,17.64,40809.0,13.53,13.5607,13.5223,13.5531,40809.0
2017-04-04 10:15:00,17.65,17.68,17.63,17.64,318879.0,13.5607,13.5838,13.5454,13.5531,318879.0
2017-04-04 10:20:00,17.64,17.7,17.63,17.68,81562.0,13.5531,13.5992,13.5454,13.5838,81562.0
2017-04-04 10:25:00,17.68,17.71,17.67,17.71,53072.0,13.5838,13.6068,13.5761,13.6068,53072.0
2017-04-04 10:30:00,17.71,17.73,17.7,17.7,62544.0,13.6068,13.6222,13.5992,13.5992,62544.0
2017-04-04 10:35:00,17.71,17.71,17.67,17.68,58543.0,13.6068,13.6068,13.5761,13.5838,58543.0
2017-04-04 10:40:00,17.68,17.72,17.66,17.67,137415.0,13.5838,13.6145,13.5684,13.5761,137415.0
2017-04-04 10:45:00,17.67,17.71,17.67,17.69,110416.0,13.5761,13.6068,13.5761,13.5915,110416.0
2017-04-04 10:50:00,17.69,17.7,17.67,17.69,101153.0,13.5915,13.5992,13.5761,13.5915,101153.0
2017-04-04 10:55:00,17.69,17.71,17.68,17.69,46448.0,13.5915,13.6068,13.5838,13.5915,46448.0
2017-04-04 11:00:00,17.69,17.72,17.69,17.71,37347.0,13.5915,13.6145,13.5915,13.6068,37347.0
2017-04-04 11:05:00,17.72,17.74,17.7,17.74,56508.0,13.6145,13.6299,13.5992,13.6299,56508.0
2017-04-04 11:10:00,17.73,17.74,17.71,17.71,74674.0,13.6222,13.6299,13.6068,13.6068,74674.0
2017-04-04 11:15:00,17.71,17.73,17.69,17.71,104614.0,13.6068,13.6222,13.5915,13.6068,104614.0
2017-04-04 11:20:00,17.71,17.73,17.7,17.73,41065.0,13.6068,13.6222,13.5992,13.6222,41065.0
2017-04-04 11:25:00,17.73,17.74,17.7,17.71,66933.0,13.6222,13.6299,13.5992,13.6068,66933.0
2017-04-04 11:30:00,17.71,17.73,17.69,17.72,76293.0,13.6068,13.6222,13.5915,13.6145,76293.0
2017-04-04 11:35:00,17.72,17.73,17.7,17.71,43356.0,13.6145,13.6222,13.5992,13.6068,43356.0
2017-04-04 11:40:00,17.71,17.72,17.69,17.69,26506.0,13.6068,13.6145,13.5915,13.5915,26506.0
2017-04-04 11:45:00,17.69,17.72,17.69,17.72,24040.0,13.5915,13.6145,13.5915,13.6145,24040.0
2017-04-04 11:50:00,17.72,17.72,17.71,17.72,20670.0,13.6145,13.6145,13.6068,13.6145,20670.0
2017-04-04 11:55:00,17.71,17.73,17.69,17.7,73602.0,13.6068,13.6222,13.5915,13.5992,73602.0
2017-04-04 12:00:00,17.7,17.7,17.66,17.67,123248.0,13.5992,13.5992,13.5684,13.5761,123248.0
2017-04-04 12:05:00,17.68,17.69,17.66,17.68,62230.0,13.5838,13.5915,13.5684,13.5838,62230.0
2017-04-04 12:10:00,17.68,17.7,17.67,17.68,75955.0,13.5838,13.5992,13.5761,13.5838,75955.0
2017-04-04 12:15:00,17.69,17.69,17.68,17.69,17691.0,13.5915,13.5915,13.5838,13.5915,17691.0
2017-04-04 12:20:00,17.68,17.68,17.66,17.67,36424.0,13.5838,13.5838,13.5684,13.5761,36424.0
2017-04-04 12:25:00,17.66,17.68,17.66,17.67,68902.0,13.5684,13.5838,13.5684,13.5761,68902.0
2017-04-04 12:30:00,17.67,17.67,17.66,17.66,32951.0,13.5761,13.5761,13.5684,13.5684,32951.0
2017-04-04 12:35:00,17.67,17.68,17.66,17.68,36024.0,13.5761,13.5838,13.5684,13.5838,36024.0
2017-04-04 12:40:00,17.68,17.68,17.66,17.66,14357.0,13.5838,13.5838,13.5684,13.5684,14357.0
2017-04-04 12:45:00,17.66,17.67,17.64,17.65,69864.0,13.5684,13.5761,13.5531,13.5607,69864.0
2017-04-04 12:50:00,17.65,17.66,17.64,17.64,77899.0,13.5607,13.5684,13.5531,13.5531,77899.0
2017-04-04 12:55:00,17.64,17.67,17.63,17.66,68321.0,13.5531,13.5761,13.5454,13.5684,68321.0
2017-04-04 13:00:00,17.67,17.67,17.65,17.66,46571.0,13.5761,13.5761,13.5607,13.5684,46571.0
2017-04-04 13:05:00,17.66,17.67,17.64,17.64,114223.0,13.5684,13.5761,13.5531,13.5531,114223.0
2017-04-04 13:10:00,17.64,17.67,17.64,17.66,24244.0,13.5531,13.5761,13.5531,13.5684,24244.0
2017-04-04 13:15:00,17.66,17.67,17.65,17.66,45857.0,13.5684,13.5761,13.5607,13.5684,45857.0
2017-04-04 13:20:00,17.66,17.68,17.66,17.68,42633.0,13.5684,13.5838,13.5684,13.5838,42633.0
2017-04-04 13:25:00,17.67,17.68,17.66,17.66,24163.0,13.5761,13.5838,13.5684,13.5684,24163.0
2017-04-04 13:30:00,17.67,17.68,17.66,17.68,28845.0,13.5761,13.5838,13.5684,13.5838,28845.0
2017-04-04 13:35:00,17.67,17.68,17.66,17.66,29046.0,13.5761,13.5838,13.5684,13.5684,29046.0
2017-04-04 13:40:00,17.66,17.69,17.66,17.68,46157.0,13.5684,13.5915,13.5684,13.5838,46157.0
2017-04-04 13:45:00,17.68,17.69,17.66,17.66,55508.0,13.5838,13.5915,13.5684,13.5684,55508.0
2017-04-04 13:50:00,17.66,17.68,17.66,17.67,37058.0,13.5684,13.5838,13.5684,13.5761,37058.0
2017-04-04 13:55:00,17.67,17.68,17.67,17.68,8273.0,13.5761,13.5838,13.5761,13.5838,8273.0
2017-04-04 14:00:00,17.67,17.69,17.67,17.69,43413.0,13.5761,13.5915,13.5761,13.5915,43413.0
2017-04-04 14:05:00,17.69,17.69,17.68,17.69,20957.0,13.5915,13.5915,13.5838,13.5915,20957.0
2017-04-04 14:10:00,17.68,17.69,17.68,17.68,20737.0,13.5838,13.5915,13.5838,13.5838,20737.0
2017-04-04 14:15:00,17.69,17.7,17.68,17.69,65735.0,13.5915,13.5992,13.5838,13.5915,65735.0
2017-04-04 14:20:00,17.69,17.7,17.68,17.7,35339.0,13.5915,13.5992,13.5838,13.5992,35339.0
2017-04-04 14:25:00,17.7,17.7,17.69,17.7,24727.0,13.5992,13.5992,13.5915,13.5992,24727.0
2017-04-04 14:30:00,17.7,17.7,17.69,17.7,24312.0,13.5992,13.5992,13.5915,13.5992,24312.0
2017-04-04 14:35:00,17.7,17.71,17.67,17.7,151135.0,13.5992,13.6068,13.5761,13.5992,151135.0
2017-04-04 14:40:00,17.71,17.71,17.7,17.71,14373.0,13.6068,13.6068,13.5992,13.6068,14373.0
2017-04-04 14:45:00,17.7,17.71,17.69,17.7,70849.0,13.5992,13.6068,13.5915,13.5992,70849.0
2017-04-04 14:50:00,17.71,17.72,17.7,17.72,75706.0,13.6068,13.6145,13.5992,13.6145,75706.0
2017-04-04 14:55:00,17.71,17.71,17.68,17.69,84886.0,13.6068,13.6068,13.5838,13.5915,84886.0
2017-04-04 15:00:00,17.69,17.7,17.68,17.7,57135.0,13.5915,13.5992,13.5838,13.5992,57135.0
2017-04-04 15:05:00,17.7,17.7,17.69,17.69,24715.0,13.5992,13.5992,13.5915,13.5915,24715.0
2017-04-04 15:10:00,17.7,17.71,17.69,17.7,52483.0,13.5992,13.6068,13.5915,13.5992,52483.0
2017-04-04 15:15:00,17.7,17.71,17.68,17.71,150070.0,13.5992,13.6068,13.5838,13.6068,150070.0
2017-04-04 15:20:00,17.71,17.71,17.7,17.7,25100.0,13.6068,13.6068,13.5992,13.5992,25100.0
2017-04-04 15:25:00,17.71,17.71,17.7,17.71,70946.0,13.6068,13.6068,13.5992,13.6068,70946.0
2017-04-04 15:30:00,17.7,17.72,17.7,17.71,85879.0,13.5992,13.6145,13.5992,13.6068,85879.0
2017-04-04 15:35:00,17.71,17.72,17.7,17.7,155679.0,13.6068,13.6145,13.5992,13.5992,155679.0
2017-04-04 15:40:00,17.7,17.71,17.7,17.7,96670.0,13.5992,13.6068,13.5992,13.5992,96670.0
2017-04-04 15:45:00,17.71,17.71,17.7,17.7,132611.0,13.6068,13.6068,13.5992,13.5992,132611.0
2017-04-04 15:50:00,17.71,17.71,17.7,17.7,164904.0,13.6068,13.6068,13.5992,13.5992,164904.0
2017-04-04 15:55:00,17.71,17.72,17.7,17.71,448929.0,13.6068,13.6145,13.5992,13.6068,448929.0
2017-04-05 09:30:00,17.8,17.83,17.73,17.8,278400.0,13.676,13.699,13.6222,13.676,278400.0
2017-04-05 09:35:00,17.79,17.82,17.78,17.81,59815.0,13.6683,13.6914,13.6606,13.6837,59815.0
2017-04-05 09:40:00,17.81,17.83,17.8,17.81,49757.0,13.6837,13.699,13.676,13.6837,49757.0
2017-04-05 09:45:00,17.81,17.83,17.78,17.8,72552.0,13.6837,13.699,13.6606,13.676,72552.0
2017-04-05 09:50:00,17.81,17.83,17.79,17.82,74368.0,13.6837,13.699,13.6683,13.6914,74368.0
2017-04-05 09:55:00,17.82,17.9,17.82,17.89,80757.0,13.6914,13.7528,13.6914,13.7451,80757.0
2017-04-05 10:00:00,17.88,17.92,17.85,17.91,201175.0,13.7375,13.7682,13.7144,13.7605,201175.0
2017-04-05 10:05:00,17.92,17.93,17.82,17.82,155319.0,13.7682,13.7759,13.6914,13.6914,155319.0
2017-04-05 10:10:00,17.83,17.84,17.81,17.81,50645.0,13.699,13.7067,13.6837,13.6837,50645.0
2017-04-05 10:15:00,17.81,17.84,17.8,17.81,51285.0,13.6837,13.7067,13.676,13.6837,51285.0
2017-04-05 10:20:00,17.82,17.85,17.81,17.82,83085.0,13.6914,13.7144,13.6837,13.6914,83085.0
2017-04-05 10:25:00,17.81,17.84,17.81,17.83,29780.0,13.6837,13.7067,13.6837,13.699,29780.0
2017-04-05 10:30:00,17.83,17.84,17.8,17.82,75958.0,13.699,13.7067,13.676,13.6914,75958.0
2017-04-05 10:35:00,17.82,17.82,17.78,17.8,88342.0,13.6914,13.6914,13.6606,13.676,88342.0
2017-04-05 10:40:00,17.81,17.82,17.8,17.8,45993.0,13.6837,13.6914,13.676,13.676,45993.0
2017-04-05 10:45:00,17.81,17.85,17.79,17.84,199188.0,13.6837,13.7144,13.6683,13.7067,199188.0
2017-04-05 10:50:00,17.85,17.88,17.84,17.86,77134.0,13.7144,13.7375,13.7067,13.7221,77134.0
2017-04-05 10:55:00,17.86,17.87,17.85,17.85,52594.0,13.7221,13.7298,13.7144,13.7144,52594.0
2017-04-05 11:00:00,17.85,17.87,17.84,17.84,36632.0,13.7144,13.7298,13.7067,13.7067,36632.0
2017-04-05 11:05:00,17.84,17.85,17.8,17.81,120288.0,13.7067,13.7144,13.676,13.6837,120288.0
2017-04-05 11:10:00,17.82,17.83,17.8,17.82,90025.0,13.6914,13.699,13.676,13.6914,90025.0
2017-04-05 11:15:00,17.82,17.87,17.81,17.85,204988.0,13.6914,13.7298,13.6837,13.7144,204988.0
2017-04-05 11:20:00,17.85,17.86,17.81,17.82,113041.0,13.7144,13.7221,13.6837,13.6914,113041.0
2017-04-05 11:25:00,17.82,17.83,17.78,17.79,44326.0,13.6914,13.699,13.6606,13.6683,44326.0
2017-04-05 11:30:00,17.78,17.83,17.77,17.82,94090.0,13.6606,13.699,13.6529,13.6914,94090.0
2017-04-05 11:35:00,17.82,17.86,17.82,17.85,38383.0,13.6914,13.7221,13.6914,13.7144,38383.0
2017-04-05 11:40:00,17.85,17.87,17.84,17.87,37985.0,13.7144,13.7298,13.7067,13.7298,37985.0
2017-04-05 11:45:00,17.87,17.88,17.86,17.87,22514.0,13.7298,13.7375,13.7221,13.7298,22514.0
2017-04-05 11:50:00,17.87,17.87,17.85,17.85,36751.0,13.7298,13.7298,13.7144,13.7144,36751.0
2017-04-05 11:55:00,17.86,17.86,17.82,17.82,35844.0,13.7221,13.7221,13.6914,13.6914,35844.0
2017-04-05 12:00:00,17.83,17.84,17.81,17.82,55225.0,13.699,13.7067,13.6837,13.6914,55225.0
2017-04-05 12:05:00,17.82,17.84,17.8,17.81,82882.0,13.6914,13.7067,13.676,13.6837,82882.0
2017-04-05 12:10:00,17.8,17.83,17.79,17.81,66480.0,13.676,13.699,13.6683,13.6837,66480.0
2017-04-05 12:15:00,17.82,17.83,17.81,17.83,17650.0,13.6914,13.699,13.6837,13.699,17650.0
2017-04-05 12:20:00,17.83,17.85,17.82,17.84,50293.0,13.699,13.7144,13.6914,13.7067,50293.0
2017-04-05 12:25:00,17.84,17.84,17.83,17.84,13376.0,13.7067,13.7067,13.699,13.7067,13376.0
2017-04-05 12:30:00,17.84,17.86,17.83,17.86,41544.0,13.7067,13.7221,13.699,13.7221,41544.0
2017-04-05 12:35:00,17.86,17.87,17.84,17.85,122414.0,13.7221,13.7298,13.7067,13.7144,122414.0
2017-04-05 12:40:00,17.85,17.87,17.84,17.86,63045.0,13.7144,13.7298,13.7067,13.7221,63045.0
2017-04-05 12:45:00,17.87,17.89,17.86,17.89,43180.0,13.7298,13.7451,13.7221,13.7451,43180.0
2017-04-05 12:50:00,17.89,17.9,17.88,17.9,19209.0,13.7451,13.7528,13.7375,13.7528,19209.0
2017-04-05 12:55:00,17.9,17.9,17.89,17.9,18658.0,13.7528,13.7528,13.7451,13.7528,18658.0
2017-04-05 13:00:00,17.89,17.93,17.89,17.92,110945.0,13.7451,13.7759,13.7451,13.7682,110945.0
2017-04-05 13:05:00,17.92,17.94,17.92,17.94,317092.0,13.7682,13.7836,13.7682,13.7836,317092.0
2017-04-05 13:10:00,17.93,17.94,17.91,17.91,174759.0,13.7759,13.7836,13.7605,13.7605,174759.0
2017-04-05 13:15:00,17.91,17.92,17.89,17.9,104315.0,13.7605,13.7682,13.7451,13.7528,104315.0
2017-04-05 13:20:00,17.9,17.91,17.89,17.91,108047.0,13.7528,13.7605,13.7451,13.7605,108047.0
2017-04-05 13:25:00,17.91,17.91,17.88,17.89,64699.0,13.7605,13.7605,13.7375,13.7451,64699.0
2017-04-05 13:30:00,17.89,17.91,17.88,17.89,68217.0,13.7451,13.7605,13.7375,13.7451,68217.0
2017-04-05 13:35:00,17.89,17.9,17.88,17.89,65439.0,13.7451,13.7528,13.7375,13.7451,65439.0
2017-04-05 13:40:00,17.89,17.9,17.87,17.9,55088.0,13.7451,13.7528,13.7298,13.7528,55088.0
2017-04-05 13:45:00,17.9,17.91,17.89,17.91,49972.0,13.7528,13.7605,13.7451,13.7605,49972.0
2017-04-05 13:50:00,17.91,17.91,17.9,17.91,23721.0,13.7605,13.7605,13.7528,13.7605,23721.0
2017-04-05 13:55:00,17.91,17.93,17.9,17.91,133039.0,13.7605,13.7759,13.7528,13.7605,133039.0
2017-04-05 14:00:00,17.91,17.91,17.86,17.89,128381.0,13.7605,13.7605,13.7221,13.7451,128381.0
2017-04-05 14:05:00,17.89,17.91,17.88,17.89,81538.0,13.7451,13.7605,13.7375,13.7451,81538.0
2017-04-05 14:10:00,17.89,17.91,17.86,17.87,81591.0,13.7451,13.7605,13.7221,13.7298,81591.0
2017-04-05 14:15:00,17.87,17.91,17.86,17.9,79349.0,13.7298,13.7605,13.7221,13.7528,79349.0
2017-04-05 14:20:00,17.89,17.91,17.86,17.87,63397.0,13.7451,13.7605,13.7221,13.7298,63397.0
2017-04-05 14:25:00,17.87,17.91,17.86,17.89,72603.0,13.7298,13.7605,13.7221,13.7451,72603.0
2017-04-05 14:30:00,17.89,17.91,17.87,17.88,85020.0,13.7451,13.7605,13.7298,13.7375,85020.0
2017-04-05 14:35:00,17.88,17.89,17.84,17.85,54147.0,13.7375,13.7451,13.7067,13.7144,54147.0
2017-04-05 14:40:00,17.85,17.85,17.83,17.85,45768.0,13.7144,13.7144,13.699,13.7144,45768.0
2017-04-05 14:45:00,17.85,17.85,17.8,17.82,80403.0,13.7144,13.7144,13.676,13.6914,80403.0
2017-04-05 14:50:00,17.81,17.82,17.76,17.79,95539.0,13.6837,13.6914,13.6453,13.6683,95539.0
2017-04-05 14:55:00,17.79,17.8,17.78,17.79,28711.0,13.6683,13.676,13.6606,13.6683,28711.0
2017-04-05 15:00:00,17.79,17.81,17.76,17.79,140716.0,13.6683,13.6837,13.6453,13.6683,140716.0
2017-04-05 15:05:00,17.79,17.8,17.77,17.78,53270.0,13.6683,13.676,13.6529,13.6606,53270.0
2017-04-05 15:10:00,17.78,17.78,17.74,17.74,107537.0,13.6606,13.6606,13.6299,13.6299,107537.0
2017-04-05 15:15:00,17.75,17.75,17.72,17.73,91612.0,13.6376,13.6376,13.6145,13.6222,91612.0
2017-04-05 15:20:00,17.73,17.74,17.67,17.69,146160.0,13.6222,13.6299,13.5761,13.5915,146160.0
2017-04-05 15:25:00,17.68,17.69,17.64,17.68,102681.0,13.5838,13.5915,13.5531,13.5838,102681.0
2017-04-05 15:30:00,17.68,17.68,17.6,17.62,226825.0,13.5838,13.5838,13.5223,13.5377,226825.0
2017-04-05 15:35:00,17.61,17.66,17.6,17.65,155866.0,13.53,13.5684,13.5223,13.5607,155866.0
2017-04-05 15:40:00,17.65,17.66,17.63,17.63,232759.0,13.5607,13.5684,13.5454,13.5454,232759.0
2017-04-05 15:45:00,17.64,17.66,17.62,17.64,280755.0,13.5531,13.5684,13.5377,13.5531,280755.0
2017-04-05 15:50:00,17.64,17.69,17.63,17.69,351563.0,13.5531,13.5915,13.5454,13.5915,351563.0
2017-04-05 15:55:00,17.69,17.7,17.67,17.68,1186223.0,13.5915,13.5992,13.5761,13.5838,1186223.0
2017-04-06 09:30:00,17.69,17.72,17.59,17.59,150933.0,13.5915,13.6145,13.5146,13.5146,150933.0
2017-04-06 09:35:00,17.6,17.63,17.59,17.61,68582.0,13.5223,13.5454,13.5146,13.53,68582.0
2017-04-06 09:40:00,17.62,17.63,17.57,17.57,87767.0,13.5377,13.5454,13.4993,13.4993,87767.0
2017-04-06 09:45:00,17.58,17.6,17.52,17.52,108483.0,13.507,13.5223,13.4609,13.4609,108483.0
2017-04-06 09:50:00,17.53,17.57,17.52,17.57,123033.0,13.4685,13.4993,13.4609,13.4993,123033.0
2017-04-06 09:55:00,17.57,17.59,17.54,17.56,86503.0,13.4993,13.5146,13.4762,13.4916,86503.0
2017-04-06 10:00:00,17.55,17.57,17.52,17.52,155945.0,13.4839,13.4993,13.4609,13.4609,155945.0
2017-04-06 10:05:00,17.53,17.56,17.52,17.53,106459.0,13.4685,13.4916,13.4609,13.4685,106459.0
2017-04-06 10:10:00,17.54,17.55,17.48,17.49,95636.0,13.4762,13.4839,13.4301,13.4378,95636.0
2017-04-06 10:15:00,17.49,17.51,17.46,17.48,95677.0,13.4378,13.4532,13.4148,13.4301,95677.0
2017-04-06 10:20:00,17.48,17.51,17.47,17.48,57457.0,13.4301,13.4532,13.4224,13.4301,57457.0
2017-04-06 10:25:00,17.48,17.53,17.47,17.52,77190.0,13.4301,13.4685,13.4224,13.4609,77190.0
2017-04-06 10:30:00,17.52,17.54,17.5,17.5,30448.0,13.4609,13.4762,13.4455,13.4455,30448.0
2017-04-06 10:35:00,17.51,17.53,17.5,17.5,61134.0,13.4532,13.4685,13.4455,13.4455,61134.0
2017-04-06 10:40:00,17.5,17.5,17.43,17.47,142270.0,13.4455,13.4455,13.3917,13.4224,142270.0
2017-04-06 10:45:00,17.47,17.55,17.46,17.53,466493.0,13.4224,13.4839,13.4148,13.4685,466493.0
2017-04-06 10:50:00,17.54,17.55,17.5,17.51,108694.0,13.4762,13.4839,13.4455,13.4532,108694.0
2017-04-06 10:55:00,17.51,17.53,17.5,17.51,66989.0,13.4532,13.4685,13.4455,13.4532,66989.0
2017-04-06 11:00:00,17.51,17.55,17.51,17.53,68559.0,13.4532,13.4839,13.4532,13.4685,68559.0
2017-04-06 11:05:00,17.53,17.54,17.52,17.52,54653.0,13.4685,13.4762,13.4609,13.4609,54653.0
2017-04-06 11:10:00,17.52,17.54,17.51,17.53,85070.0,13.4609,13.4762,13.4532,13.4685,85070.0
2017-04-06 11:15:00,17.54,17.54,17.51,17.52,53422.0,13.4762,13.4762,13.4532,13.4609,53422.0
2017-04-06 11:20:00,17.52,17.58,17.52,17.57,54220.0,13.4609,13.507,13.4609,13.4993,54220.0
2017-04-06 11:25:00,17.56,17.57,17.55,17.56,59519.0,13.4916,13.4993,13.4839,13.4916,59519.0
2017-04-06 11:30:00,17.57,17.58,17.52,17.54,208343.0,13.4993,13.507,13.4609,13.4762,208343.0
2017-04-06 11:35:00,17.54,17.54,17.5,17.51,48450.0,13.4762,13.4762,13.4455,13.4532,48450.0
2017-04-06 11:40:00,17.51,17.52,17.49,17.49,76428.0,13.4532,13.4609,13.4378,13.4378,76428.0
2017-04-06 11:45:00,17.49,17.5,17.48,17.49,81572.0,13.4378,13.4455,13.4301,13.4378,81572.0
2017-04-06 11:50:00,17.49,17.51,17.48,17.48,75411.0,13.4378,13.4532,13.4301,13.4301,75411.0
2017-04-06 11:55:00,17.49,17.51,17.48,17.49,144836.0,13.4378,13.4532,13.4301,13.4378,144836.0
2017-04-06 12:00:00,17.49,17.51,17.48,17.48,280727.0,13.4378,13.4532,13.4301,13.4301,280727.0
2017-04-06 12:05:00,17.49,17.49,17.45,17.47,189832.0,13.4378,13.4378,13.4071,13.4224,189832.0
2017-04-06 12:10:00,17.46,17.49,17.46,17.48,40641.0,13.4148,13.4378,13.4148,13.4301,40641.0
2017-04-06 12:15:00,17.49,17.49,17.47,17.49,50654.0,13.4378,13.4378,13.4224,13.4378,50654.0
2017-04-06 12:20:00,17.5,17.5,17.48,17.48,18229.0,13.4455,13.4455,13.4301,13.4301,18229.0
2017-04-06 12:25:00,17.48,17.49,17.48,17.48,18123.0,13.4301,13.4378,13.4301,13.4301,18123.0
2017-04-06 12:30:00,17.48,17.49,17.48,17.48,20965.0,13.4301,13.4378,13.4301,13.4301,20965.0
2017-04-06 12:35:00,17.49,17.49,17.45,17.47,80876.0,13.4378,13.4378,13.4071,13.4224,80876.0
2017-04-06 12:40:00,17.46,17.48,17.44,17.48,121059.0,13.4148,13.4301,13.3994,13.4301,121059.0
2017-04-06 12:45:00,17.48,17.48,17.45,17.48,51025.0,13.4301,13.4301,13.4071,13.4301,51025.0
2017-04-06 12:50:00,17.48,17.5,17.47,17.49,48582.0,13.4301,13.4455,13.4224,13.4378,48582.0
2017-04-06 12:55:00,17.49,17.52,17.49,17.51,63119.0,13.4378,13.4609,13.4378,13.4532,63119.0
2017-04-06 13:00:00,17.51,17.52,17.51,17.52,13400.0,13.4532,13.4609,13.4532,13.4609,13400.0
2017-04-06 13:05:00,17.51,17.54,17.5,17.54,50437.0,13.4532,13.4762,13.4455,13.4762,50437.0
2017-04-06 13:10:00,17.53,17.55,17.52,17.54,49198.0,13.4685,13.4839,13.4609,13.4762,49198.0
2017-04-06 13:15:00,17.55,17.58,17.54,17.57,43201.0,13.4839,13.507,13.4762,13.4993,43201.0
2017-04-06 13:20:00,17.57,17.58,17.56,17.57,64237.0,13.4993,13.507,13.4916,13.4993,64237.0
2017-04-06 13:25:00,17.57,17.59,17.57,17.57,39307.0,13.4993,13.5146,13.4993,13.4993,39307.0
2017-04-06 13:30:00,17.57,17.61,17.57,17.61,69455.0,13.4993,13.53,13.4993,13.53,69455.0
2017-04-06 13:35:00,17.61,17.61,17.58,17.6,55353.0,13.53,13.53,13.507,13.5223,55353.0
2017-04-06 13:40:00,17.6,17.61,17.59,17.61,38598.0,13.5223,13.53,13.5146,13.53,38598.0
2017-04-06 13:45:00,17.61,17.61,17.6,17.6,22440.0,13.53,13.53,13.5223,13.5223,22440.0
2017-04-06 13:50:00,17.61,17.61,17.59,17.61,64977.0,13.53,13.53,13.5146,13.53,64977.0
2017-04-06 13:55:00,17.61,17.61,17.59,17.59,34040.0,13.53,13.53,13.5146,13.5146,34040.0
2017-04-06 14:00:00,17.59,17.61,17.59,17.6,52404.0,13.5146,13.53,13.5146,13.5223,52404.0
2017-04-06 14:05:00,17.59,17.6,17.55,17.55,76180.0,13.5146,13.5223,13.4839,13.4839,76180.0
2017-04-06 14:10:00,17.55,17.56,17.55,17.55,20966.0,13.4839,13.4916,13.4839,13.4839,20966.0
2017-04-06 14:15:00,17.55,17.56,17.55,17.55,13502.0,13.4839,13.4916,13.4839,13.4839,13502.0
2017-04-06 14:20:00,17.55,17.56,17.55,17.56,33963.0,13.4839,13.4916,13.4839,13.4916,33963.0
2017-04-06 14:25:00,17.55,17.56,17.52,17.53,114408.0,13.4839,13.4916,13.4609,13.4685,114408.0
2017-04-06 14:30:00,17.53,17.54,17.53,17.54,19123.0,13.4685,13.4762,13.4685,13.4762,19123.0
2017-04-06 14:35:00,17.54,17.55,17.53,17.54,83513.0,13.4762,13.4839,13.4685,13.4762,83513.0
2017-04-06 14:40:00,17.54,17.55,17.53,17.55,41736.0,13.4762,13.4839,13.4685,13.4839,41736.0
2017-04-06 14:45:00,17.55,17.55,17.49,17.5,101148.0,13.4839,13.4839,13.4378,13.4455,101148.0
2017-04-06 14:50:00,17.5,17.51,17.48,17.5,68647.0,13.4455,13.4532,13.4301,13.4455,68647.0
2017-04-06 14:55:00,17.5,17.5,17.46,17.48,68374.0,13.4455,13.4455,13.4148,13.4301,68374.0
2017-04-06 15:00:00,17.47,17.49,17.47,17.48,55519.0,13.4224,13.4378,13.4224,13.4301,55519.0
2017-04-06 15:05:00,17.48,17.51,17.48,17.51,73260.0,13.4301,13.4532,13.4301,13.4532,73260.0
2017-04-06 15:10:00,17.51,17.54,17.51,17.54,128871.0,13.4532,13.4762,13.4532,13.4762,128871.0
2017-04-06 15:15:00,17.53,17.54,17.52,17.54,37193.0,13.4685,13.4762,13.4609,13.4762,37193.0
2017-04-06 15:20:00,17.54,17.54,17.51,17.51,89148.0,13.4762,13.4762,13.4532,13.4532,89148.0
2017-04-06 15:25:00,17.52,17.53,17.51,17.52,79433.0,13.4609,13.4685,13.4532,13.4609,79433.0
2017-04-06 15:30:00,17.52,17.52,17.5,17.51,265607.0,13.4609,13.4609,13.4455,13.4532,265607.0
2017-04-06 15:35:00,17.5,17.54,17.5,17.54,121019.0,13.4455,13.4762,13.4455,13.4762,121019.0
2017-04-06 15:40:00,17.54,17.55,17.53,17.55,113162.0,13.4762,13.4839,13.4685,13.4839,113162.0
2017-04-06 15:45:00,17.54,17.55,17.52,17.53,179832.0,13.4762,13.4839,13.4609,13.4685,179832.0
2017-04-06 15:50:00,17.53,17.53,17.52,17.53,110997.0,13.4685,13.4685,13.4609,13.4685,110997.0
2017-04-06 15:55:00,17.53,17.56,17.52,17.55,461727.0,13.4685,13.4916,13.4609,13.4839,461727.0
2017-04-07 09:30:00,17.54,17.61,17.49,17.57,167981.0,13.4762,13.53,13.4378,13.4993,167981.0
2017-04-07 09:35:00,17.57,17.63,17.54,17.58,54921.0,13.4993,13.5454,13.4762,13.507,54921.0
2017-04-07 09:40:00,17.58,17.62,17.58,17.6,73171.0,13.507,13.5377,13.507,13.5223,73171.0
2017-04-07 09:45:00,17.6,17.6,17.52,17.52,61941.0,13.5223,13.5223,13.4609,13.4609,61941.0
2017-04-07 09:50:00,17.52,17.55,17.45,17.45,84604.0,13.4609,13.4839,13.4071,13.4071,84604.0
2017-04-07 09:55:00,17.46,17.48,17.43,17.43,58586.0,13.4148,13.4301,13.3917,13.3917,58586.0
2017-04-07 10:00:00,17.43,17.48,17.42,17.47,67213.0,13.3917,13.4301,13.384,13.4224,67213.0
2017-04-07 10:05:00,17.48,17.48,17.46,17.47,49658.0,13.4301,13.4301,13.4148,13.4224,49658.0
2017-04-07 10:10:00,17.48,17.49,17.45,17.46,71115.0,13.4301,13.4378,13.4071,13.4148,71115.0
2017-04-07 10:15:00,17.46,17.48,17.45,17.46,84111.0,13.4148,13.4301,13.4071,13.4148,84111.0
2017-04-07 10:20:00,17.46,17.47,17.41,17.44,253637.0,13.4148,13.4224,13.3764,13.3994,253637.0
2017-04-07 10:25:00,17.44,17.47,17.43,17.46,526604.0,13.3994,13.4224,13.3917,13.4148,526604.0
2017-04-07 10:30:00,17.46,17.47,17.44,17.46,73395.0,13.4148,13.4224,13.3994,13.4148,73395.0
2017-04-07 10:35:00,17.45,17.5,17.43,17.49,132866.0,13.4071,13.4455,13.3917,13.4378,132866.0
2017-04-07 10:40:00,17.49,17.5,17.46,17.47,79567.0,13.4378,13.4455,13.4148,13.4224,79567.0
2017-04-07 10:45:00,17.46,17.47,17.44,17.47,94347.0,13.4148,13.4224,13.3994,13.4224,94347.0
2017-04-07 10:50:00,17.46,17.47,17.43,17.45,101618.0,13.4148,13.4224,13.3917,13.4071,101618.0
2017-04-07 10:55:00,17.45,17.45,17.43,17.44,61383.0,13.4071,13.4071,13.3917,13.3994,61383.0
2017-04-07 11:00:00,17.44,17.46,17.43,17.44,67017.0,13.3994,13.4148,13.3917,13.3994,67017.0
2017-04-07 11:05:00,17.43,17.44,17.39,17.4,127568.0,13.3917,13.3994,13.361,13.3687,127568.0
2017-04-07 11:10:00,17.39,17.4,17.34,17.36,287042.0,13.361,13.3687,13.3226,13.3379,287042.0
2017-04-07 11:15:00,17.35,17.38,17.34,17.37,134605.0,13.3303,13.3533,13.3226,13.3456,134605.0
2017-04-07 11:20:00,17.37,17.38,17.32,17.32,147477.0,13.3456,13.3533,13.3072,13.3072,147477.0
2017-04-07 11:25:00,17.32,17.34,17.29,17.3,224326.0,13.3072,13.3226,13.2842,13.2918,224326.0
2017-04-07 11:30:00,17.3,17.36,17.29,17.34,665301.0,13.2918,13.3379,13.2842,13.3226,665301.0
2017-04-07 11:35:00,17.34,17.34,17.3,17.32,156975.0,13.3226,13.3226,13.2918,13.3072,156975.0
2017-04-07 11:40:00,17.32,17.35,17.3,17.3,161869.0,13.3072,13.3303,13.2918,13.2918,161869.0
2017-04-07 11:45:00,17.3,17.34,17.29,17.34,84978.0,13.2918,13.3226,13.2842,13.3226,84978.0
2017-04-07 11:50:00,17.34,17.35,17.32,17.32,96017.0,13.3226,13.3303,13.3072,13.3072,96017.0
2017-04-07 11:55:00,17.32,17.34,17.3,17.3,71495.0,13.3072,13.3226,13.2918,13.2918,71495.0
2017-04-07 12:00:00,17.3,17.31,17.28,17.3,244109.0,13.2918,13.2995,13.2765,13.2918,244109.0
2017-04-07 12:05:00,17.29,17.33,17.28,17.3,189907.0,13.2842,13.3149,13.2765,13.2918,189907.0
2017-04-07 12:10:00,17.3,17.33,17.29,17.32,489975.0,13.2918,13.3149,13.2842,13.3072,489975.0
2017-04-07 12:15:00,17.32,17.36,17.32,17.35,146556.0,13.3072,13.3379,13.3072,13.3303,146556.0
2017-04-07 12:20:00,17.36,17.38,17.35,17.37,69830.0,13.3379,13.3533,13.3303,13.3456,69830.0
2017-04-07 12:25:00,17.38,17.4,17.37,17.39,98528.0,13.3533,13.3687,13.3456,13.361,98528.0
2017-04-07 12:30:00,17.39,17.41,17.38,17.38,94307.0,13.361,13.3764,13.3533,13.3533,94307.0
2017-04-07 12:35:00,17.39,17.4,17.37,17.39,144931.0,13.361,13.3687,13.3456,13.361,144931.0
2017-04-07 12:40:00,17.39,17.43,17.39,17.41,110012.0,13.361,13.3917,13.361,13.3764,110012.0
2017-04-07 12:45:00,17.4,17.42,17.39,17.41,225377.0,13.3687,13.384,13.361,13.3764,225377.0
2017-04-07 12:50:00,17.41,17.45,17.41,17.45,121340.0,13.3764,13.4071,13.3764,13.4071,121340.0
2017-04-07 12:55:00,17.45,17.47,17.43,17.46,294029.0,13.4071,13.4224,13.3917,13.4148,294029.0
2017-04-07 13:00:00,17.46,17.46,17.4,17.4,763359.0,13.4148,13.4148,13.3687,13.3687,763359.0
2017-04-07 13:05:00,17.41,17.41,17.38,17.39,124398.0,13.3764,13.3764,13.3533,13.361,124398.0
2017-04-07 13:10:00,17.39,17.41,17.38,17.38,133821.0,13.361,13.3764,13.3533,13.3533,133821.0
2017-04-07 13:15:00,17.38,17.41,17.38,17.4,178894.0,13.3533,13.3764,13.3533,13.3687,178894.0
2017-04-07 13:20:00,17.41,17.43,17.4,17.41,99542.0,13.3764,13.3917,13.3687,13.3764,99542.0
2017-04-07 13:25:00,17.41,17.42,17.39,17.42,152526.0,13.3764,13.384,13.361,13.384,152526.0
2017-04-07 13:30:00,17.42,17.45,17.42,17.44,97886.0,13.384,13.4071,13.384,13.3994,97886.0
2017-04-07 13:35:00,17.44,17.44,17.41,17.41,61350.0,13.3994,13.3994,13.3764,13.3764,61350.0
2017-04-07 13:40:00,17.42,17.44,17.41,17.44,71865.0,13.384,13.3994,13.3764,13.3994,71865.0
2017-04-07 13:45:00,17.44,17.44,17.41,17.41,50449.0,13.3994,13.3994,13.3764,13.3764,50449.0
2017-04-07 13:50:00,17.41,17.41,17.39,17.39,55839.0,13.3764,13.3764,13.361,13.361,55839.0
2017-04-07 13:55:00,17.39,17.4,17.35,17.37,200882.0,13.361,13.3687,13.3303,13.3456,200882.0
2017-04-07 14:00:00,17.37,17.4,17.36,17.39,123848.0,13.3456,13.3687,13.3379,13.361,123848.0
2017-04-07 14:05:00,17.39,17.4,17.38,17.39,63040.0,13.361,13.3687,13.3533,13.361,63040.0
2017-04-07 14:10:00,17.39,17.4,17.37,17.38,115268.0,13.361,13.3687,13.3456,13.3533,115268.0
2017-04-07 14:15:00,17.38,17.41,17.37,17.4,114637.0,13.3533,13.3764,13.3456,13.3687,114637.0
2017-04-07 14:20:00,17.41,17.41,17.37,17.37,131873.0,13.3764,13.3764,13.3456,13.3456,131873.0
2017-04-07 14:25:00,17.37,17.37,17.36,17.37,85508.0,13.3456,13.3456,13.3379,13.3456,85508.0
2017-04-07 14:30:00,17.37,17.37,17.36,17.36,39716.0,13.3456,13.3456,13.3379,13.3379,39716.0
2017-04-07 14:35:00,17.36,17.37,17.36,17.37,47539.0,13.3379,13.3456,13.3379,13.3456,47539.0
2017-04-07 14:40:00,17.37,17.38,17.35,17.35,122126.0,13.3456,13.3533,13.3303,13.3303,122126.0
2017-04-07 14:45:00,17.36,17.41,17.35,17.41,138468.0,13.3379,13.3764,13.3303,13.3764,138468.0
2017-04-07 14:50:00,17.4,17.41,17.39,17.39,42372.0,13.3687,13.3764,13.361,13.361,42372.0
2017-04-07 14:55:00,17.39,17.4,17.35,17.35,59373.0,13.361,13.3687,13.3303,13.3303,59373.0
2017-04-07 15:00:00,17.36,17.39,17.35,17.39,51325.0,13.3379,13.361,13.3303,13.361,51325.0
2017-04-07 15:05:00,17.39,17.39,17.37,17.37,35511.0,13.361,13.361,13.3456,13.3456,35511.0
2017-04-07 15:10:00,17.38,17.41,17.37,17.39,505863.0,13.3533,13.3764,13.3456,13.361,505863.0
2017-04-07 15:15:00,17.39,17.4,17.38,17.38,50550.0,13.361,13.3687,13.3533,13.3533,50550.0
2017-04-07 15:20:00,17.38,17.39,17.38,17.39,65451.0,13.3533,13.361,13.3533,13.361,65451.0
2017-04-07 15:25:00,17.39,17.39,17.36,17.36,92983.0,13.361,13.361,13.3379,13.3379,92983.0
2017-04-07 15:30:00,17.37,17.37,17.34,17.34,114002.0,13.3456,13.3456,13.3226,13.3226,114002.0
2017-04-07 15:35:00,17.35,17.35,17.34,17.35,145189.0,13.3303,13.3303,13.3226,13.3303,145189.0
2017-04-07 15:40:00,17.35,17.35,17.34,17.35,157155.0,13.3303,13.3303,13.3226,13.3303,157155.0
2017-04-07 15:45:00,17.35,17.35,17.34,17.35,153394.0,13.3303,13.3303,13.3226,13.3303,153394.0
2017-04-07 15:50:00,17.35,17.35,17.33,17.34,490435.0,13.3303,13.3303,13.3149,13.3226,490435.0
2017-04-07 15:55:00,17.35,17.38,17.34,17.37,554364.0,13.3303,13.3533,13.3226,13.3456,554364.0
2017-04-10 09:30:00,17.4,17.48,17.4,17.48,123239.0,13.3687,13.4301,13.3687,13.4301,123239.0
2017-04-10 09:35:00,17.48,17.49,17.46,17.49,75368.0,13.4301,13.4378,13.4148,13.4378,75368.0
2017-04-10 09:40:00,17.49,17.5,17.46,17.46,85485.0,13.4378,13.4455,13.4148,13.4148,85485.0
2017-04-10 09:45:00,17.46,17.48,17.45,17.45,65479.0,13.4148,13.4301,13.4071,13.4071,65479.0
2017-04-10 09:50:00,17.46,17.47,17.43,17.46,53237.0,13.4148,13.4224,13.3917,13.4148,53237.0
2017-04-10 09:55:00,17.47,17.5,17.45,17.5,110535.0,13.4224,13.4455,13.4071,13.4455,110535.0
2017-04-10 10:00:00,17.5,17.5,17.47,17.49,96103.0,13.4455,13.4455,13.4224,13.4378,96103.0
2017-04-10 10:05:00,17.5,17.52,17.49,17.51,118952.0,13.4455,13.4609,13.4378,13.4532,118952.0
2017-04-10 10:10:00,17.51,17.51,17.5,17.5,65367.0,13.4532,13.4532,13.4455,13.4455,65367.0
2017-04-10 10:15:00,17.5,17.52,17.48,17.52,126043.0,13.4455,13.4609,13.4301,13.4609,126043.0
2017-04-10 10:20:00,17.51,17.52,17.49,17.5,54434.0,13.4532,13.4609,13.4378,13.4455,54434.0
2017-04-10 10:25:00,17.5,17.52,17.48,17.52,67547.0,13.4455,13.4609,13.4301,13.4609,67547.0
2017-04-10 10:30:00,17.52,17.54,17.5,17.52,83411.0,13.4609,13.4762,13.4455,13.4609,83411.0
2017-04-10 10:35:00,17.52,17.54,17.51,17.51,45691.0,13.4609,13.4762,13.4532,13.4532,45691.0
2017-04-10 10:40:00,17.51,17.52,17.48,17.49,56287.0,13.4532,13.4609,13.4301,13.4378,56287.0
2017-04-10 10:45:00,17.49,17.5,17.47,17.48,81969.0,13.4378,13.4455,13.4224,13.4301,81969.0
2017-04-10 10:50:00,17.48,17.49,17.47,17.48,47497.0,13.4301,13.4378,13.4224,13.4301,47497.0
2017-04-10 10:55:00,17.48,17.48,17.44,17.45,75932.0,13.4301,13.4301,13.3994,13.4071,75932.0
2017-04-10 11:00:00,17.44,17.45,17.43,17.43,50340.0,13.3994,13.4071,13.3917,13.3917,50340.0
2017-04-10 11:05:00,17.44,17.44,17.42,17.44,57676.0,13.3994,13.3994,13.384,13.3994,57676.0
2017-04-10 11:10:00,17.44,17.45,17.43,17.45,61177.0,13.3994,13.4071,13.3917,13.4071,61177.0
2017-04-10 11:15:00,17.45,17.47,17.44,17.46,143580.0,13.4071,13.4224,13.3994,13.4148,143580.0
2017-04-10 11:20:00,17.46,17.47,17.43,17.45,84641.0,13.4148,13.4224,13.3917,13.4071,84641.0
2017-04-10 11:25:00,17.45,17.45,17.41,17.43,59899.0,13.4071,13.4071,13.3764,13.3917,59899.0
2017-04-10 11:30:00,17.43,17.43,17.36,17.38,144250.0,13.3917,13.3917,13.3379,13.3533,144250.0
2017-04-10 11:35:00,17.38,17.39,17.34,17.34,87516.0,13.3533,13.361,13.3226,13.3226,87516.0
2017-04-10 11:40:00,17.34,17.35,17.31,17.34,54746.0,13.3226,13.3303,13.2995,13.3226,54746.0
2017-04-10 11:45:00,17.34,17.35,17.33,17.35,29640.0,13.3226,13.3303,13.3149,13.3303,29640.0
2017-04-10 11:50:00,17.35,17.35,17.33,17.34,40820.0,13.3303,13.3303,13.3149,13.3226,40820.0
2017-04-10 11:55:00,17.33,17.34,17.32,17.34,57761.0,13.3149,13.3226,13.3072,13.3226,57761.0
2017-04-10 12:00:00,17.34,17.37,17.33,17.35,42019.0,13.3226,13.3456,13.3149,13.3303,42019.0
2017-04-10 12:05:00,17.35,17.37,17.34,17.35,36007.0,13.3303,13.3456,13.3226,13.3303,36007.0
2017-04-10 12:10:00,17.34,17.35,17.29,17.31,61396.0,13.3226,13.3303,13.2842,13.2995,61396.0
2017-04-10 12:15:00,17.31,17.33,17.3,17.31,61448.0,13.2995,13.3149,13.2918,13.2995,61448.0
2017-04-10 12:20:00,17.31,17.33,17.3,17.31,33598.0,13.2995,13.3149,13.2918,13.2995,33598.0
2017-04-10 12:25:00,17.31,17.33,17.3,17.33,57520.0,13.2995,13.3149,13.2918,13.3149,57520.0
2017-04-10 12:30:00,17.32,17.35,17.31,17.34,35119.0,13.3072,13.3303,13.2995,13.3226,35119.0
2017-04-10 12:35:00,17.34,17.35,17.32,17.33,34824.0,13.3226,13.3303,13.3072,13.3149,34824.0
2017-04-10 12:40:00,17.33,17.36,17.32,17.35,45626.0,13.3149,13.3379,13.3072,13.3303,45626.0
2017-04-10 12:45:00,17.35,17.36,17.34,17.36,22262.0,13.3303,13.3379,13.3226,13.3379,22262.0
2017-04-10 12:50:00,17.36,17.38,17.36,17.37,36436.0,13.3379,13.3533,13.3379,13.3456,36436.0
2017-04-10 12:55:00,17.37,17.38,17.36,17.38,14130.0,13.3456,13.3533,13.3379,13.3533,14130.0
2017-04-10 13:00:00,17.38,17.38,17.37,17.38,18025.0,13.3533,13.3533,13.3456,13.3533,18025.0
2017-04-10 13:05:00,17.38,17.39,17.37,17.38,46948.0,13.3533,13.361,13.3456,13.3533,46948.0
2017-04-10 13:10:00,17.38,17.39,17.37,17.39,22366.0,13.3533,13.361,13.3456,13.361,22366.0
2017-04-10 13:15:00,17.39,17.4,17.36,17.37,84424.0,13.361,13.3687,13.3379,13.3456,84424.0
2017-04-10 13:20:00,17.37,17.38,17.36,17.38,43332.0,13.3456,13.3533,13.3379,13.3533,43332.0
2017-04-10 13:25:00,17.38,17.39,17.37,17.39,31949.0,13.3533,13.361,13.3456,13.361,31949.0
2017-04-10 13:30:00,17.39,17.4,17.38,17.4,17446.0,13.361,13.3687,13.3533,13.3687,17446.0
2017-04-10 13:35:00,17.4,17.42,17.39,17.41,56835.0,13.3687,13.384,13.361,13.3764,56835.0
2017-04-10 13:40:00,17.4,17.41,17.4,17.41,21097.0,13.3687,13.3764,13.3687,13.3764,21097.0
2017-04-10 13:45:00,17.4,17.42,17.39,17.4,49198.0,13.3687,13.384,13.361,13.3687,49198.0
2017-04-10 13:50:00,17.4,17.41,17.39,17.39,24038.0,13.3687,13.3764,13.361,13.361,24038.0
2017-04-10 13:55:00,17.39,17.4,17.39,17.39,9892.0,13.361,13.3687,13.361,13.361,9892.0
2017-04-10 14:00:00,17.39,17.4,17.36,17.37,53813.0,13.361,13.3687,13.3379,13.3456,53813.0
2017-04-10 14:05:00,17.37,17.39,17.36,17.38,37001.0,13.3456,13.361,13.3379,13.3533,37001.0
2017-04-10 14:10:00,17.37,17.4,17.37,17.39,58321.0,13.3456,13.3687,13.3456,13.361,58321.0
2017-04-10 14:15:00,17.39,17.39,17.38,17.39,20058.0,13.361,13.361,13.3533,13.361,20058.0
2017-04-10 14:20:00,17.39,17.4,17.38,17.4,36883.0,13.361,13.3687,13.3533,13.3687,36883.0
2017-04-10 14:25:00,17.4,17.4,17.36,17.37,47932.0,13.3687,13.3687,13.3379,13.3456,47932.0
2017-04-10 14:30:00,17.37,17.39,17.36,17.38,29116.0,13.3456,13.361,13.3379,13.3533,29116.0
2017-04-10 14:35:00,17.38,17.38,17.36,17.36,22951.0,13.3533,13.3533,13.3379,13.3379,22951.0
2017-04-10 14:40:00,17.36,17.37,17.35,17.37,30133.0,13.3379,13.3456,13.3303,13.3456,30133.0
2017-04-10 14:45:00,17.37,17.39,17.36,17.39,52381.0,13.3456,13.361,13.3379,13.361,52381.0
2017-04-10 14:50:00,17.39,17.39,17.37,17.38,24898.0,13.361,13.361,13.3456,13.3533,24898.0
2017-04-10 14:55:00,17.39,17.4,17.38,17.39,24761.0,13.361,13.3687,13.3533,13.361,24761.0
2017-04-10 15:00:00,17.39,17.4,17.38,17.39,33166.0,13.361,13.3687,13.3533,13.361,33166.0
2017-04-10 15:05:00,17.38,17.4,17.38,17.39,62128.0,13.3533,13.3687,13.3533,13.361,62128.0
2017-04-10 15:10:00,17.38,17.39,17.37,17.38,49177.0,13.3533,13.361,13.3456,13.3533,49177.0
2017-04-10 15:15:00,17.38,17.39,17.37,17.38,45057.0,13.3533,13.361,13.3456,13.3533,45057.0
2017-04-10 15:20:00,17.37,17.37,17.34,17.36,61333.0,13.3456,13.3456,13.3226,13.3379,61333.0
2017-04-10 15:25:00,17.36,17.36,17.35,17.36,24026.0,13.3379,13.3379,13.3303,13.3379,24026.0
2017-04-10 15:30:00,17.36,17.36,17.33,17.35,54333.0,13.3379,13.3379,13.3149,13.3303,54333.0
2017-04-10 15:35:00,17.34,17.36,17.34,17.36,53255.0,13.3226,13.3379,13.3226,13.3379,53255.0
2017-04-10 15:40:00,17.36,17.36,17.33,17.33,118324.0,13.3379,13.3379,13.3149,13.3149,118324.0
2017-04-10 15:45:00,17.33,17.34,17.31,17.34,345533.0,13.3149,13.3226,13.2995,13.3226,345533.0
2017-04-10 15:50:00,17.34,17.35,17.33,17.34,139037.0,13.3226,13.3303,13.3149,13.3226,139037.0
2017-04-10 15:55:00,17.33,17.37,17.32,17.37,907887.0,13.3149,13.3456,13.3072,13.3456,907887.0
2017-04-11 09:30:00,17.42,17.43,17.33,17.42,509306.0,13.384,13.3917,13.3149,13.384,509306.0
2017-04-11 09:35:00,17.42,17.43,17.36,17.37,196892.0,13.384,13.3917,13.3379,13.3456,196892.0
2017-04-11 09:40:00,17.37,17.37,17.31,17.33,753003.0,13.3456,13.3456,13.2995,13.3149,753003.0
2017-04-11 09:45:00,17.33,17.37,17.31,17.36,266832.0,13.3149,13.3456,13.2995,13.3379,266832.0
2017-04-11 09:50:00,17.36,17.38,17.34,17.38,139812.0,13.3379,13.3533,13.3226,13.3533,139812.0
2017-04-11 09:55:00,17.37,17.4,17.34,17.39,261015.0,13.3456,13.3687,13.3226,13.361,261015.0
2017-04-11 10:00:00,17.39,17.44,17.36,17.44,273810.0,13.361,13.3994,13.3379,13.3994,273810.0
2017-04-11 10:05:00,17.44,17.47,17.38,17.4,730572.0,13.3994,13.4224,13.3533,13.3687,730572.0
2017-04-11 10:10:00,17.4,17.42,17.38,17.39,265865.0,13.3687,13.384,13.3533,13.361,265865.0
2017-04-11 10:15:00,17.39,17.4,17.36,17.38,212774.0,13.361,13.3687,13.3379,13.3533,212774.0
2017-04-11 10:20:00,17.39,17.41,17.37,17.39,313857.0,13.361,13.3764,13.3456,13.361,313857.0
2017-04-11 10:25:00,17.39,17.41,17.36,17.39,218520.0,13.361,13.3764,13.3379,13.361,218520.0
2017-04-11 10:30:00,17.38,17.39,17.32,17.34,236049.0,13.3533,13.361,13.3072,13.3226,236049.0
2017-04-11 10:35:00,17.34,17.37,17.32,17.37,163757.0,13.3226,13.3456,13.3072,13.3456,163757.0
2017-04-11 10:40:00,17.36,17.37,17.32,17.35,315982.0,13.3379,13.3456,13.3072,13.3303,315982.0
2017-04-11 10:45:00,17.35,17.37,17.34,17.35,118356.0,13.3303,13.3456,13.3226,13.3303,118356.0
2017-04-11 10:50:00,17.35,17.37,17.29,17.34,349353.0,13.3303,13.3456,13.2842,13.3226,349353.0
2017-04-11 10:55:00,17.33,17.34,17.3,17.33,163766.0,13.3149,13.3226,13.2918,13.3149,163766.0
2017-04-11 11:00:00,17.34,17.37,17.31,17.37,88870.0,13.3226,13.3456,13.2995,13.3456,88870.0
2017-04-11 11:05:00,17.36,17.38,17.35,17.35,103697.0,13.3379,13.3533,13.3303,13.3303,103697.0
2017-04-11 11:10:00,17.35,17.37,17.33,17.33,135381.0,13.3303,13.3456,13.3149,13.3149,135381.0
2017-04-11 11:15:00,17.34,17.36,17.32,17.35,95727.0,13.3226,13.3379,13.3072,13.3303,95727.0
2017-04-11 11:20:00,17.35,17.36,17.32,17.34,107625.0,13.3303,13.3379,13.3072,13.3226,107625.0
2017-04-11 11:25:00,17.34,17.35,17.32,17.33,65530.0,13.3226,13.3303,13.3072,13.3149,65530.0
2017-04-11 11:30:00,17.34,17.4,17.33,17.38,146079.0,13.3226,13.3687,13.3149,13.3533,146079.0
2017-04-11 11:35:00,17.37,17.41,17.37,17.38,102068.0,13.3456,13.3764,13.3456,13.3533,102068.0
2017-04-11 11:40:00,17.39,17.4,17.37,17.37,34878.0,13.361,13.3687,13.3456,13.3456,34878.0
2017-04-11 11:45:00,17.37,17.4,17.35,17.39,130180.0,13.3456,13.3687,13.3303,13.361,130180.0
2017-04-11 11:50:00,17.39,17.41,17.37,17.38,44983.0,13.361,13.3764,13.3456,13.3533,44983.0
2017-04-11 11:55:00,17.38,17.39,17.36,17.38,64127.0,13.3533,13.361,13.3379,13.3533,64127.0
2017-04-11 12:00:00,17.38,17.38,17.33,17.35,140675.0,13.3533,13.3533,13.3149,13.3303,140675.0
2017-04-11 12:05:00,17.34,17.37,17.34,17.36,53225.0,13.3226,13.3456,13.3226,13.3379,53225.0
2017-04-11 12:10:00,17.37,17.41,17.36,17.4,66142.0,13.3456,13.3764,13.3379,13.3687,66142.0
2017-04-11 12:15:00,17.41,17.42,17.39,17.41,199916.0,13.3764,13.384,13.361,13.3764,199916.0
2017-04-11 12:20:00,17.41,17.45,17.41,17.43,188492.0,13.3764,13.4071,13.3764,13.3917,188492.0
2017-04-11 12:25:00,17.43,17.43,17.4,17.43,90202.0,13.3917,13.3917,13.3687,13.3917,90202.0
2017-04-11 12:30:00,17.43,17.44,17.41,17.44,46691.0,13.3917,13.3994,13.3764,13.3994,46691.0
2017-04-11 12:35:00,17.44,17.46,17.43,17.46,73089.0,13.3994,13.4148,13.3917,13.4148,73089.0
2017-04-11 12:40:00,17.46,17.47,17.44,17.46,98183.0,13.4148,13.4224,13.3994,13.4148,98183.0
2017-04-11 12:45:00,17.46,17.47,17.45,17.46,40393.0,13.4148,13.4224,13.4071,13.4148,40393.0
2017-04-11 12:50:00,17.46,17.49,17.45,17.48,260610.0,13.4148,13.4378,13.4071,13.4301,260610.0
2017-04-11 12:55:00,17.48,17.5,17.47,17.47,35342.0,13.4301,13.4455,13.4224,13.4224,35342.0
2017-04-11 13:00:00,17.47,17.5,17.47,17.5,121916.0,13.4224,13.4455,13.4224,13.4455,121916.0
2017-04-11 13:05:00,17.5,17.53,17.49,17.5,89257.0,13.4455,13.4685,13.4378,13.4455,89257.0
2017-04-11 13:10:00,17.5,17.51,17.48,17.48,266683.0,13.4455,13.4532,13.4301,13.4301,266683.0
2017-04-11 13:15:00,17.48,17.5,17.48,17.5,73249.0,13.4301,13.4455,13.4301,13.4455,73249.0
2017-04-11 13:20:00,17.5,17.51,17.49,17.49,123190.0,13.4455,13.4532,13.4378,13.4378,123190.0
2017-04-11 13:25:00,17.5,17.51,17.49,17.5,19861.0,13.4455,13.4532,13.4378,13.4455,19861.0
2017-04-11 13:30:00,17.51,17.51,17.48,17.48,136487.0,13.4532,13.4532,13.4301,13.4301,136487.0
2017-04-11 13:35:00,17.48,17.5,17.48,17.49,58387.0,13.4301,13.4455,13.4301,13.4378,58387.0
2017-04-11 13:40:00,17.5,17.5,17.48,17.48,203640.0,13.4455,13.4455,13.4301,13.4301,203640.0
2017-04-11 13:45:00,17.48,17.51,17.48,17.48,163219.0,13.4301,13.4532,13.4301,13.4301,163219.0
2017-04-11 13:50:00,17.48,17.51,17.48,17.51,23151.0,13.4301,13.4532,13.4301,13.4532,23151.0
2017-04-11 13:55:00,17.51,17.52,17.49,17.52,47457.0,13.4532,13.4609,13.4378,13.4609,47457.0
2017-04-11 14:00:00,17.52,17.53,17.5,17.51,176027.0,13.4609,13.4685,13.4455,13.4532,176027.0
2017-04-11 14:05:00,17.52,17.52,17.5,17.5,366395.0,13.4609,13.4609,13.4455,13.4455,366395.0
2017-04-11 14:10:00,17.51,17.51,17.49,17.51,429594.0,13.4532,13.4532,13.4378,13.4532,429594.0
2017-04-11 14:15:00,17.5,17.51,17.49,17.49,139498.0,13.4455,13.4532,13.4378,13.4378,139498.0
2017-04-11 14:20:00,17.5,17.5,17.49,17.49,57494.0,13.4455,13.4455,13.4378,13.4378,57494.0
2017-04-11 14:25:00,17.5,17.51,17.49,17.51,151227.0,13.4455,13.4532,13.4378,13.4532,151227.0
2017-04-11 14:30:00,17.51,17.51,17.5,17.51,86564.0,13.4532,13.4532,13.4455,13.4532,86564.0
2017-04-11 14:35:00,17.51,17.51,17.49,17.5,78673.0,13.4532,13.4532,13.4378,13.4455,78673.0
2017-04-11 14:40:00,17.49,17.51,17.49,17.5,144219.0,13.4378,13.4532,13.4378,13.4455,144219.0
2017-04-11 14:45:00,17.5,17.51,17.49,17.51,42365.0,13.4455,13.4532,13.4378,13.4532,42365.0
2017-04-11 14:50:00,17.51,17.54,17.5,17.54,101664.0,13.4532,13.4762,13.4455,13.4762,101664.0
2017-04-11 14:55:00,17.54,17.55,17.53,17.54,112476.0,13.4762,13.4839,13.4685,13.4762,112476.0
2017-04-11 15:00:00,17.54,17.54,17.5,17.5,117867.0,13.4762,13.4762,13.4455,13.4455,117867.0
2017-04-11 15:05:00,17.5,17.51,17.49,17.5,210457.0,13.4455,13.4532,13.4378,13.4455,210457.0
2017-04-11 15:10:00,17.5,17.5,17.47,17.48,114350.0,13.4455,13.4455,13.4224,13.4301,114350.0
2017-04-11 15:15:00,17.47,17.48,17.45,17.46,101415.0,13.4224,13.4301,13.4071,13.4148,101415.0
2017-04-11 15:20:00,17.47,17.47,17.46,17.46,39040.0,13.4224,13.4224,13.4148,13.4148,39040.0
2017-04-11 15:25:00,17.46,17.47,17.46,17.46,65348.0,13.4148,13.4224,13.4148,13.4148,65348.0
2017-04-11 15:30:00,17.46,17.5,17.46,17.5,226578.0,13.4148,13.4455,13.4148,13.4455,226578.0
2017-04-11 15:35:00,17.5,17.5,17.49,17.49,106319.0,13.4455,13.4455,13.4378,13.4378,106319.0
2017-04-11 15:40:00,17.5,17.51,17.49,17.49,307233.0,13.4455,13.4532,13.4378,13.4378,307233.0
2017-04-11 15:45:00,17.49,17.52,17.49,17.52,181516.0,13.4378,13.4609,13.4378,13.4609,181516.0
2017-04-11 15:50:00,17.52,17.52,17.51,17.52,133596.0,13.4609,13.4609,13.4532,13.4609,133596.0
2017-04-11 15:55:00,17.51,17.55,17.51,17.54,717897.0,13.4532,13.4839,13.4532,13.4762,717897.0
2017-04-12 09:30:00,18.37,18.37,17.96,18.15,1022225.0,14.1139,14.1139,13.7989,13.9449,1022225.0
2017-04-12 09:35:00,18.15,18.18,17.99,18.08,581090.0,13.9449,13.968,13.822,13.8911,581090.0
2017-04-12 09:40:00,18.08,18.22,18.07,18.11,468983.0,13.8911,13.9987,13.8834,13.9142,468983.0
2017-04-12 09:45:00,18.12,18.16,18.06,18.06,182265.0,13.9219,13.9526,13.8758,13.8758,182265.0
2017-04-12 09:50:00,18.07,18.19,18.03,18.17,381118.0,13.8834,13.9756,13.8527,13.9603,381118.0
2017-04-12 09:55:00,18.17,18.23,18.16,18.21,826403.0,13.9603,14.0064,13.9526,13.991,826403.0
2017-04-12 10:00:00,18.22,18.22,18.15,18.16,206599.0,13.9987,13.9987,13.9449,13.9526,206599.0
2017-04-12 10:05:00,18.16,18.21,18.12,18.17,360206.0,13.9526,13.991,13.9219,13.9603,360206.0
2017-04-12 10:10:00,18.17,18.2,18.13,18.16,331925.0,13.9603,13.9833,13.9295,13.9526,331925.0
2017-04-12 10:15:00,18.17,18.2,18.13,18.14,215062.0,13.9603,13.9833,13.9295,13.9372,215062.0
2017-04-12 10:20:00,18.14,18.16,18.1,18.11,226744.0,13.9372,13.9526,13.9065,13.9142,226744.0
2017-04-12 10:25:00,18.11,18.11,18.03,18.03,158462.0,13.9142,13.9142,13.8527,13.8527,158462.0
2017-04-12 10:30:00,18.04,18.08,18.0,18.02,168407.0,13.8604,13.8911,13.8297,13.845,168407.0
2017-04-12 10:35:00,18.02,18.05,17.99,18.05,259814.0,13.845,13.8681,13.822,13.8681,259814.0
2017-04-12 10:40:00,18.05,18.07,18.03,18.04,227854.0,13.8681,13.8834,13.8527,13.8604,227854.0
2017-04-12 10:45:00,18.04,18.05,18.02,18.04,181598.0,13.8604,13.8681,13.845,13.8604,181598.0
2017-04-12 10:50:00,18.04,18.05,18.0,18.01,179222.0,13.8604,13.8681,13.8297,13.8373,179222.0
2017-04-12 10:55:00,18.0,18.01,17.99,18.01,149172.0,13.8297,13.8373,13.822,13.8373,149172.0
2017-04-12 11:00:00,18.01,18.02,17.97,18.0,177668.0,13.8373,13.845,13.8066,13.8297,177668.0
2017-04-12 11:05:00,18.0,18.03,17.99,18.01,115088.0,13.8297,13.8527,13.822,13.8373,115088.0
2017-04-12 11:10:00,18.01,18.01,17.97,18.0,320946.0,13.8373,13.8373,13.8066,13.8297,320946.0
2017-04-12 11:15:00,18.0,18.01,17.99,18.0,136698.0,13.8297,13.8373,13.822,13.8297,136698.0
2017-04-12 11:20:00,18.0,18.03,18.0,18.01,230280.0,13.8297,13.8527,13.8297,13.8373,230280.0
2017-04-12 11:25:00,18.01,18.01,17.98,17.98,147275.0,13.8373,13.8373,13.8143,13.8143,147275.0
2017-04-12 11:30:00,17.98,17.99,17.94,17.94,145630.0,13.8143,13.822,13.7836,13.7836,145630.0
2017-04-12 11:35:00,17.94,17.95,17.86,17.9,225573.0,13.7836,13.7912,13.7221,13.7528,225573.0
2017-04-12 11:40:00,17.89,17.91,17.87,17.87,109608.0,13.7451,13.7605,13.7298,13.7298,109608.0
2017-04-12 11:45:00,17.87,17.89,17.85,17.87,130164.0,13.7298,13.7451,13.7144,13.7298,130164.0
2017-04-12 11:50:00,17.88,17.91,17.86,17.89,121305.0,13.7375,13.7605,13.7221,13.7451,121305.0
2017-04-12 11:55:00,17.9,17.94,17.89,17.94,222598.0,13.7528,13.7836,13.7451,13.7836,222598.0
2017-04-12 12:00:00,17.94,17.95,17.9,17.93,678342.0,13.7836,13.7912,13.7528,13.7759,678342.0
2017-04-12 12:05:00,17.93,17.95,17.92,17.93,241327.0,13.7759,13.7912,13.7682,13.7759,241327.0
2017-04-12 12:10:00,17.92,17.93,17.91,17.91,160344.0,13.7682,13.7759,13.7605,13.7605,160344.0
2017-04-12 12:15:00,17.92,17.94,17.91,17.92,154225.0,13.7682,13.7836,13.7605,13.7682,154225.0
2017-04-12 12:20:00,17.92,17.94,17.91,17.93,284374.0,13.7682,13.7836,13.7605,13.7759,284374.0
2017-04-12 12:25:00,17.93,17.94,17.85,17.86,167897.0,13.7759,13.7836,13.7144,13.7221,167897.0
2017-04-12 12:30:00,17.86,17.88,17.85,17.86,95425.0,13.7221,13.7375,13.7144,13.7221,95425.0
2017-04-12 12:35:00,17.85,17.88,17.85,17.88,138554.0,13.7144,13.7375,13.7144,13.7375,138554.0
2017-04-12 12:40:00,17.88,17.91,17.87,17.91,112738.0,13.7375,13.7605,13.7298,13.7605,112738.0
2017-04-12 12:45:00,17.9,17.92,17.9,17.91,68096.0,13.7528,13.7682,13.7528,13.7605,68096.0
2017-04-12 12:50:00,17.91,17.91,17.88,17.89,133644.0,13.7605,13.7605,13.7375,13.7451,133644.0
2017-04-12 12:55:00,17.9,17.92,17.89,17.91,123525.0,13.7528,13.7682,13.7451,13.7605,123525.0
2017-04-12 13:00:00,17.91,17.95,17.9,17.95,92410.0,13.7605,13.7912,13.7528,13.7912,92410.0
2017-04-12 13:05:00,17.94,17.95,17.9,17.93,179813.0,13.7836,13.7912,13.7528,13.7759,179813.0
2017-04-12 13:10:00,17.93,17.94,17.92,17.94,104441.0,13.7759,13.7836,13.7682,13.7836,104441.0
2017-04-12 13:15:00,17.93,17.95,17.93,17.94,105767.0,13.7759,13.7912,13.7759,13.7836,105767.0
2017-04-12 13:20:00,17.95,17.95,17.92,17.93,229244.0,13.7912,13.7912,13.7682,13.7759,229244.0
2017-04-12 13:25:00,17.92,17.93,17.89,17.91,190403.0,13.7682,13.7759,13.7451,13.7605,190403.0
2017-04-12 13:30:00,17.91,17.94,17.9,17.94,105760.0,13.7605,13.7836,13.7528,13.7836,105760.0
2017-04-12 13:35:00,17.94,17.98,17.93,17.98,162768.0,13.7836,13.8143,13.7759,13.8143,162768.0
2017-04-12 13:40:00,17.98,18.0,17.97,18.0,132192.0,13.8143,13.8297,13.8066,13.8297,132192.0
2017-04-12 13:45:00,18.0,18.01,17.98,18.01,156641.0,13.8297,13.8373,13.8143,13.8373,156641.0
2017-04-12 13:50:00,18.01,18.02,17.99,18.0,116422.0,13.8373,13.845,13.822,13.8297,116422.0
2017-04-12 13:55:00,18.0,18.06,17.99,18.05,295519.0,13.8297,13.8758,13.822,13.8681,295519.0
2017-04-12 14:00:00,18.05,18.07,18.03,18.05,116005.0,13.8681,13.8834,13.8527,13.8681,116005.0
2017-04-12 14:05:00,18.05,18.05,18.04,18.05,93639.0,13.8681,13.8681,13.8604,13.8681,93639.0
2017-04-12 14:10:00,18.05,18.05,18.0,18.0,132000.0,13.8681,13.8681,13.8297,13.8297,132000.0
2017-04-12 14:15:00,18.0,18.0,17.98,17.98,75239.0,13.8297,13.8297,13.8143,13.8143,75239.0
2017-04-12 14:20:00,17.98,18.0,17.97,17.98,111292.0,13.8143,13.8297,13.8066,13.8143,111292.0
2017-04-12 14:25:00,17.98,17.99,17.96,17.98,138175.0,13.8143,13.822,13.7989,13.8143,138175.0
2017-04-12 14:30:00,17.98,17.99,17.98,17.98,46290.0,13.8143,13.822,13.8143,13.8143,46290.0
2017-04-12 14:35:00,17.98,17.99,17.94,17.95,148150.0,13.8143,13.822,13.7836,13.7912,148150.0
2017-04-12 14:40:00,17.95,17.96,17.91,17.92,126433.0,13.7912,13.7989,13.7605,13.7682,126433.0
2017-04-12 14:45:00,17.91,17.92,17.91,17.91,50781.0,13.7605,13.7682,13.7605,13.7605,50781.0
2017-04-12 14:50:00,17.91,17.93,17.9,17.92,97922.0,13.7605,13.7759,13.7528,13.7682,97922.0
2017-04-12 14:55:00,17.93,17.97,17.92,17.96,234184.0,13.7759,13.8066,13.7682,13.7989,234184.0
2017-04-12 15:00:00,17.96,17.98,17.96,17.98,99276.0,13.7989,13.8143,13.7989,13.8143,99276.0
2017-04-12 15:05:00,17.98,18.0,17.96,17.98,169175.0,13.8143,13.8297,13.7989,13.8143,169175.0
2017-04-12 15:10:00,17.99,18.0,17.96,17.96,242667.0,13.822,13.8297,13.7989,13.7989,242667.0
2017-04-12 15:15:00,17.96,17.99,17.94,17.94,162419.0,13.7989,13.822,13.7836,13.7836,162419.0
2017-04-12 15:20:00,17.95,18.0,17.94,18.0,263485.0,13.7912,13.8297,13.7836,13.8297,263485.0
2017-04-12 15:25:00,18.0,18.02,17.99,18.01,133543.0,13.8297,13.845,13.822,13.8373,133543.0
2017-04-12 15:30:00,18.01,18.02,18.0,18.01,192638.0,13.8373,13.845,13.8297,13.8373,192638.0
2017-04-12 15:35:00,18.01,18.01,17.98,17.98,324242.0,13.8373,13.8373,13.8143,13.8143,324242.0
2017-04-12 15:40:00,17.98,17.99,17.96,17.96,389001.0,13.8143,13.822,13.7989,13.7989,389001.0
2017-04-12 15:45:00,17.96,17.97,17.96,17.97,197939.0,13.7989,13.8066,13.7989,13.8066,197939.0
2017-04-12 15:50:00,17.96,18.0,17.96,18.0,576195.0,13.7989,13.8297,13.7989,13.8297,576195.0
2017-04-12 15:55:00,18.0,18.02,17.99,18.01,796690.0,13.8297,13.845,13.822,13.8373,796690.0
2017-04-13 09:30:00,17.99,18.05,17.94,18.03,306041.0,13.822,13.8681,13.7836,13.8527,306041.0
2017-04-13 09:35:00,18.03,18.06,17.99,18.03,175868.0,13.8527,13.8758,13.822,13.8527,175868.0
2017-04-13 09:40:00,18.02,18.05,18.0,18.02,93238.0,13.845,13.8681,13.8297,13.845,93238.0
2017-04-13 09:45:00,18.03,18.1,18.01,18.09,195811.0,13.8527,13.9065,13.8373,13.8988,195811.0
2017-04-13 09:50:00,18.09,18.17,18.07,18.12,126970.0,13.8988,13.9603,13.8834,13.9219,126970.0
2017-04-13 09:55:00,18.12,18.14,18.1,18.13,81382.0,13.9219,13.9372,13.9065,13.9295,81382.0
2017-04-13 10:00:00,18.13,18.17,18.11,18.12,113690.0,13.9295,13.9603,13.9142,13.9219,113690.0
2017-04-13 10:05:00,18.12,18.13,18.09,18.1,131594.0,13.9219,13.9295,13.8988,13.9065,131594.0
2017-04-13 10:10:00,18.1,18.16,18.09,18.14,125295.0,13.9065,13.9526,13.8988,13.9372,125295.0
2017-04-13 10:15:00,18.14,18.18,18.12,18.18,157355.0,13.9372,13.968,13.9219,13.968,157355.0
2017-04-13 10:20:00,18.18,18.21,18.16,18.2,127553.0,13.968,13.991,13.9526,13.9833,127553.0
2017-04-13 10:25:00,18.2,18.21,18.18,18.2,106803.0,13.9833,13.991,13.968,13.9833,106803.0
2017-04-13 10:30:00,18.2,18.23,18.19,18.21,60068.0,13.9833,14.0064,13.9756,13.991,60068.0
2017-04-13 10:35:00,18.22,18.22,18.19,18.2,159891.0,13.9987,13.9987,13.9756,13.9833,159891.0
2017-04-13 10:40:00,18.21,18.21,18.17,18.19,174645.0,13.991,13.991,13.9603,13.9756,174645.0
2017-04-13 10:45:00,18.2,18.2,18.16,18.18,147330.0,13.9833,13.9833,13.9526,13.968,147330.0
2017-04-13 10:50:00,18.18,18.21,18.17,18.21,130832.0,13.968,13.991,13.9603,13.991,130832.0
2017-04-13 10:55:00,18.21,18.22,18.2,18.21,66477.0,13.991,13.9987,13.9833,13.991,66477.0
2017-04-13 11:00:00,18.21,18.23,18.18,18.19,141373.0,13.991,14.0064,13.968,13.9756,141373.0
2017-04-13 11:05:00,18.19,18.19,18.18,18.19,32238.0,13.9756,13.9756,13.968,13.9756,32238.0
2017-04-13 11:10:00,18.19,18.21,18.18,18.19,104897.0,13.9756,13.991,13.968,13.9756,104897.0
2017-04-13 11:15:00,18.2,18.21,18.18,18.21,75106.0,13.9833,13.991,13.968,13.991,75106.0
2017-04-13 11:20:00,18.2,18.21,18.19,18.2,82551.0,13.9833,13.991,13.9756,13.9833,82551.0
2017-04-13 11:25:00,18.2,18.21,18.18,18.21,111156.0,13.9833,13.991,13.968,13.991,111156.0
2017-04-13 11:30:00,18.2,18.21,18.2,18.2,53190.0,13.9833,13.991,13.9833,13.9833,53190.0
2017-04-13 11:35:00,18.21,18.21,18.2,18.21,63206.0,13.991,13.991,13.9833,13.991,63206.0
2017-04-13 11:40:00,18.21,18.21,18.18,18.19,89635.0,13.991,13.991,13.968,13.9756,89635.0
2017-04-13 11:45:00,18.18,18.2,18.17,18.18,36953.0,13.968,13.9833,13.9603,13.968,36953.0
2017-04-13 11:50:00,18.18,18.18,18.16,18.16,34671.0,13.968,13.968,13.9526,13.9526,34671.0
2017-04-13 11:55:00,18.16,18.18,18.16,18.18,61015.0,13.9526,13.968,13.9526,13.968,61015.0
2017-04-13 12:00:00,18.18,18.18,18.15,18.17,146659.0,13.968,13.968,13.9449,13.9603,146659.0
2017-04-13 12:05:00,18.16,18.17,18.14,18.14,93601.0,13.9526,13.9603,13.9372,13.9372,93601.0
2017-04-13 12:10:00,18.15,18.16,18.13,18.13,70428.0,13.9449,13.9526,13.9295,13.9295,70428.0
2017-04-13 12:15:00,18.14,18.14,18.1,18.11,92653.0,13.9372,13.9372,13.9065,13.9142,92653.0
2017-04-13 12:20:00,18.12,18.12,18.09,18.1,157711.0,13.9219,13.9219,13.8988,13.9065,157711.0
2017-04-13 12:25:00,18.1,18.13,18.09,18.13,52375.0,13.9065,13.9295,13.8988,13.9295,52375.0
2017-04-13 12:30:00,18.13,18.16,18.12,18.14,71799.0,13.9295,13.9526,13.9219,13.9372,71799.0
2017-04-13 12:35:00,18.14,18.15,18.12,18.14,97732.0,13.9372,13.9449,13.9219,13.9372,97732.0
2017-04-13 12:40:00,18.14,18.15,18.12,18.14,97099.0,13.9372,13.9449,13.9219,13.9372,97099.0
2017-04-13 12:45:00,18.13,18.14,18.09,18.09,63962.0,13.9295,13.9372,13.8988,13.8988,63962.0
2017-04-13 12:50:00,18.1,18.11,18.09,18.11,29592.0,13.9065,13.9142,13.8988,13.9142,29592.0
2017-04-13 12:55:00,18.11,18.12,18.08,18.12,105365.0,13.9142,13.9219,13.8911,13.9219,105365.0
2017-04-13 13:00:00,18.11,18.12,18.06,18.07,68564.0,13.9142,13.9219,13.8758,13.8834,68564.0
2017-04-13 13:05:00,18.07,18.1,18.07,18.1,151964.0,13.8834,13.9065,13.8834,13.9065,151964.0
2017-04-13 13:10:00,18.09,18.11,18.08,18.1,147106.0,13.8988,13.9142,13.8911,13.9065,147106.0
2017-04-13 13:15:00,18.1,18.19,18.09,18.18,352553.0,13.9065,13.9756,13.8988,13.968,352553.0
2017-04-13 13:20:00,18.18,18.25,18.17,18.23,534684.0,13.968,14.0217,13.9603,14.0064,534684.0
2017-04-13 13:25:00,18.23,18.25,18.22,18.23,170563.0,14.0064,14.0217,13.9987,14.0064,170563.0
2017-04-13 13:30:00,18.23,18.3,18.23,18.29,303262.0,14.0064,14.0602,14.0064,14.0525,303262.0
2017-04-13 13:35:00,18.28,18.3,18.27,18.28,167693.0,14.0448,14.0602,14.0371,14.0448,167693.0
2017-04-13 13:40:00,18.28,18.29,18.25,18.26,177271.0,14.0448,14.0525,14.0217,14.0294,177271.0
2017-04-13 13:45:00,18.26,18.27,18.24,18.25,211760.0,14.0294,14.0371,14.0141,14.0217,211760.0
2017-04-13 13:50:00,18.26,18.28,18.25,18.28,87458.0,14.0294,14.0448,14.0217,14.0448,87458.0
2017-04-13 13:55:00,18.28,18.28,18.26,18.28,104344.0,14.0448,14.0448,14.0294,14.0448,104344.0
2017-04-13 14:00:00,18.28,18.3,18.25,18.3,204731.0,14.0448,14.0602,14.0217,14.0602,204731.0
2017-04-13 14:05:00,18.3,18.33,18.29,18.33,130539.0,14.0602,14.0832,14.0525,14.0832,130539.0
2017-04-13 14:10:00,18.32,18.35,18.31,18.32,234886.0,14.0755,14.0986,14.0678,14.0755,234886.0
2017-04-13 14:15:00,18.31,18.33,18.29,18.32,125390.0,14.0678,14.0832,14.0525,14.0755,125390.0
2017-04-13 14:20:00,18.33,18.33,18.31,18.31,67700.0,14.0832,14.0832,14.0678,14.0678,67700.0
2017-04-13 14:25:00,18.32,18.34,18.31,18.31,110763.0,14.0755,14.0909,14.0678,14.0678,110763.0
2017-04-13 14:30:00,18.31,18.34,18.31,18.34,96984.0,14.0678,14.0909,14.0678,14.0909,96984.0
2017-04-13 14:35:00,18.34,18.34,18.28,18.28,133245.0,14.0909,14.0909,14.0448,14.0448,133245.0
2017-04-13 14:40:00,18.28,18.32,18.28,18.3,131103.0,14.0448,14.0755,14.0448,14.0602,131103.0
2017-04-13 14:45:00,18.3,18.31,18.29,18.3,40545.0,14.0602,14.0678,14.0525,14.0602,40545.0
2017-04-13 14:50:00,18.3,18.31,18.27,18.28,117453.0,14.0602,14.0678,14.0371,14.0448,117453.0
2017-04-13 14:55:00,18.28,18.28,18.26,18.27,80781.0,14.0448,14.0448,14.0294,14.0371,80781.0
2017-04-13 15:00:00,18.27,18.29,18.27,18.29,66462.0,14.0371,14.0525,14.0371,14.0525,66462.0
2017-04-13 15:05:00,18.29,18.3,18.28,18.29,147505.0,14.0525,14.0602,14.0448,14.0525,147505.0
2017-04-13 15:10:00,18.29,18.29,18.27,18.27,143052.0,14.0525,14.0525,14.0371,14.0371,143052.0
2017-04-13 15:15:00,18.28,18.3,18.27,18.3,180548.0,14.0448,14.0602,14.0371,14.0602,180548.0
2017-04-13 15:20:00,18.3,18.32,18.29,18.32,83340.0,14.0602,14.0755,14.0525,14.0755,83340.0
2017-04-13 15:25:00,18.32,18.33,18.29,18.29,210818.0,14.0755,14.0832,14.0525,14.0525,210818.0
2017-04-13 15:30:00,18.3,18.31,18.26,18.26,266781.0,14.0602,14.0678,14.0294,14.0294,266781.0
2017-04-13 15:35:00,18.26,18.27,18.23,18.25,223606.0,14.0294,14.0371,14.0064,14.0217,223606.0
2017-04-13 15:40:00,18.25,18.25,18.21,18.25,220377.0,14.0217,14.0217,13.991,14.0217,220377.0
2017-04-13 15:45:00,18.25,18.29,18.23,18.27,461546.0,14.0217,14.0525,14.0064,14.0371,461546.0
2017-04-13 15:50:00,18.28,18.28,18.24,18.26,439995.0,14.0448,14.0448,14.0141,14.0294,439995.0
2017-04-13 15:55:00,18.26,18.26,18.2,18.2,645574.0,14.0294,14.0294,13.9833,13.9833,645574.0
2017-04-17 09:30:00,18.17,18.32,18.15,18.24,590369.0,13.9603,14.0755,13.9449,14.0141,590369.0
2017-04-17 09:35:00,18.24,18.24,18.11,18.11,174844.0,14.0141,14.0141,13.9142,13.9142,174844.0
2017-04-17 09:40:00,18.11,18.13,18.07,18.09,90510.0,13.9142,13.9295,13.8834,13.8988,90510.0
2017-04-17 09:45:00,18.09,18.12,18.09,18.09,78349.0,13.8988,13.9219,13.8988,13.8988,78349.0
2017-04-17 09:50:00,18.09,18.12,18.07,18.11,90489.0,13.8988,13.9219,13.8834,13.9142,90489.0
2017-04-17 09:55:00,18.11,18.12,18.08,18.09,45778.0,13.9142,13.9219,13.8911,13.8988,45778.0
2017-04-17 10:00:00,18.1,18.12,18.08,18.11,73392.0,13.9065,13.9219,13.8911,13.9142,73392.0
2017-04-17 10:05:00,18.11,18.15,18.1,18.13,79230.0,13.9142,13.9449,13.9065,13.9295,79230.0
2017-04-17 10:10:00,18.13,18.14,18.11,18.14,59866.0,13.9295,13.9372,13.9142,13.9372,59866.0
2017-04-17 10:15:00,18.14,18.16,18.13,18.14,82656.0,13.9372,13.9526,13.9295,13.9372,82656.0
2017-04-17 10:20:00,18.13,18.15,18.12,18.14,82837.0,13.9295,13.9449,13.9219,13.9372,82837.0
2017-04-17 10:25:00,18.14,18.14,18.11,18.12,112225.0,13.9372,13.9372,13.9142,13.9219,112225.0
2017-04-17 10:30:00,18.12,18.16,18.12,18.15,125602.0,13.9219,13.9526,13.9219,13.9449,125602.0
2017-04-17 10:35:00,18.15,18.16,18.11,18.14,113563.0,13.9449,13.9526,13.9142,13.9372,113563.0
2017-04-17 10:40:00,18.14,18.15,18.13,18.13,50540.0,13.9372,13.9449,13.9295,13.9295,50540.0
2017-04-17 10:45:00,18.14,18.15,18.12,18.13,78355.0,13.9372,13.9449,13.9219,13.9295,78355.0
2017-04-17 10:50:00,18.12,18.14,18.11,18.11,70944.0,13.9219,13.9372,13.9142,13.9142,70944.0
2017-04-17 10:55:00,18.12,18.13,18.11,18.11,73593.0,13.9219,13.9295,13.9142,13.9142,73593.0
2017-04-17 11:00:00,18.12,18.13,18.11,18.13,78079.0,13.9219,13.9295,13.9142,13.9295,78079.0
2017-04-17 11:05:00,18.13,18.15,18.13,18.14,71989.0,13.9295,13.9449,13.9295,13.9372,71989.0
2017-04-17 11:10:00,18.14,18.17,18.14,18.16,109448.0,13.9372,13.9603,13.9372,13.9526,109448.0
2017-04-17 11:15:00,18.16,18.17,18.14,18.14,58856.0,13.9526,13.9603,13.9372,13.9372,58856.0
2017-04-17 11:20:00,18.14,18.15,18.12,18.14,81580.0,13.9372,13.9449,13.9219,13.9372,81580.0
2017-04-17 11:25:00,18.14,18.16,18.14,18.16,36531.0,13.9372,13.9526,13.9372,13.9526,36531.0
2017-04-17 11:30:00,18.15,18.16,18.14,18.14,63261.0,13.9449,13.9526,13.9372,13.9372,63261.0
2017-04-17 11:35:00,18.14,18.16,18.14,18.16,28897.0,13.9372,13.9526,13.9372,13.9526,28897.0
2017-04-17 11:40:00,18.16,18.16,18.15,18.15,31375.0,13.9526,13.9526,13.9449,13.9449,31375.0
2017-04-17 11:45:00,18.16,18.16,18.1,18.11,115640.0,13.9526,13.9526,13.9065,13.9142,115640.0
2017-04-17 11:50:00,18.11,18.11,18.08,18.09,108527.0,13.9142,13.9142,13.8911,13.8988,108527.0
2017-04-17 11:55:00,18.09,18.11,18.08,18.09,103102.0,13.8988,13.9142,13.8911,13.8988,103102.0
2017-04-17 12:00:00,18.09,18.11,18.08,18.11,53360.0,13.8988,13.9142,13.8911,13.9142,53360.0
2017-04-17 12:05:00,18.11,18.11,18.1,18.1,11175.0,13.9142,13.9142,13.9065,13.9065,11175.0
2017-04-17 12:10:00,18.1,18.11,18.1,18.11,16271.0,13.9065,13.9142,13.9065,13.9142,16271.0
2017-04-17 12:15:00,18.1,18.13,18.1,18.13,140995.0,13.9065,13.9295,13.9065,13.9295,140995.0
2017-04-17 12:20:00,18.13,18.15,18.12,18.15,31667.0,13.9295,13.9449,13.9219,13.9449,31667.0
2017-04-17 12:25:00,18.15,18.15,18.14,18.14,9411.0,13.9449,13.9449,13.9372,13.9372,9411.0
2017-04-17 12:30:00,18.14,18.16,18.14,18.15,52928.0,13.9372,13.9526,13.9372,13.9449,52928.0
2017-04-17 12:35:00,18.16,18.16,18.13,18.14,179939.0,13.9526,13.9526,13.9295,13.9372,179939.0
2017-04-17 12:40:00,18.14,18.15,18.13,18.14,39950.0,13.9372,13.9449,13.9295,13.9372,39950.0
2017-04-17 12:45:00,18.14,18.15,18.13,18.14,45956.0,13.9372,13.9449,13.9295,13.9372,45956.0
2017-04-17 12:50:00,18.13,18.16,18.13,18.16,50671.0,13.9295,13.9526,13.9295,13.9526,50671.0
2017-04-17 12:55:00,18.16,18.16,18.14,18.14,74985.0,13.9526,13.9526,13.9372,13.9372,74985.0
2017-04-17 13:00:00,18.14,18.16,18.14,18.14,77430.0,13.9372,13.9526,13.9372,13.9372,77430.0
2017-04-17 13:05:00,18.14,18.15,18.12,18.12,48899.0,13.9372,13.9449,13.9219,13.9219,48899.0
2017-04-17 13:10:00,18.12,18.14,18.1,18.13,200628.0,13.9219,13.9372,13.9065,13.9295,200628.0
2017-04-17 13:15:00,18.13,18.14,18.12,18.14,19984.0,13.9295,13.9372,13.9219,13.9372,19984.0
2017-04-17 13:20:00,18.13,18.15,18.12,18.14,70291.0,13.9295,13.9449,13.9219,13.9372,70291.0
2017-04-17 13:25:00,18.15,18.16,18.14,18.15,58162.0,13.9449,13.9526,13.9372,13.9449,58162.0
2017-04-17 13:30:00,18.15,18.17,18.15,18.16,95038.0,13.9449,13.9603,13.9449,13.9526,95038.0
2017-04-17 13:35:00,18.16,18.17,18.16,18.16,47182.0,13.9526,13.9603,13.9526,13.9526,47182.0
2017-04-17 13:40:00,18.16,18.17,18.13,18.16,107919.0,13.9526,13.9603,13.9295,13.9526,107919.0
2017-04-17 13:45:00,18.16,18.16,18.15,18.15,37719.0,13.9526,13.9526,13.9449,13.9449,37719.0
2017-04-17 13:50:00,18.15,18.15,18.12,18.13,65795.0,13.9449,13.9449,13.9219,13.9295,65795.0
2017-04-17 13:55:00,18.12,18.14,18.12,18.14,61645.0,13.9219,13.9372,13.9219,13.9372,61645.0
2017-04-17 14:00:00,18.13,18.14,18.12,18.14,62188.0,13.9295,13.9372,13.9219,13.9372,62188.0
2017-04-17 14:05:00,18.13,18.15,18.13,18.14,49463.0,13.9295,13.9449,13.9295,13.9372,49463.0
2017-04-17 14:10:00,18.14,18.15,18.13,18.14,28964.0,13.9372,13.9449,13.9295,13.9372,28964.0
2017-04-17 14:15:00,18.15,18.16,18.14,18.15,94774.0,13.9449,13.9526,13.9372,13.9449,94774.0
2017-04-17 14:20:00,18.15,18.16,18.15,18.15,9567.0,13.9449,13.9526,13.9449,13.9449,9567.0
2017-04-17 14:25:00,18.15,18.16,18.14,18.14,52974.0,13.9449,13.9526,13.9372,13.9372,52974.0
2017-04-17 14:30:00,18.14,18.18,18.14,18.16,123988.0,13.9372,13.968,13.9372,13.9526,123988.0
2017-04-17 14:35:00,18.16,18.17,18.15,18.16,37882.0,13.9526,13.9603,13.9449,13.9526,37882.0
2017-04-17 14:40:00,18.16,18.18,18.16,18.18,46056.0,13.9526,13.968,13.9526,13.968,46056.0
2017-04-17 14:45:00,18.18,18.2,18.17,18.2,98788.0,13.968,13.9833,13.9603,13.9833,98788.0
2017-04-17 14:50:00,18.2,18.2,18.17,18.19,130411.0,13.9833,13.9833,13.9603,13.9756,130411.0
2017-04-17 14:55:00,18.19,18.19,18.15,18.16,82000.0,13.9756,13.9756,13.9449,13.9526,82000.0
2017-04-17 15:00:00,18.16,18.17,18.15,18.15,69334.0,13.9526,13.9603,13.9449,13.9449,69334.0
2017-04-17 15:05:00,18.16,18.16,18.15,18.15,27956.0,13.9526,13.9526,13.9449,13.9449,27956.0
2017-04-17 15:10:00,18.16,18.18,18.15,18.18,114953.0,13.9526,13.968,13.9449,13.968,114953.0
2017-04-17 15:15:00,18.18,18.21,18.17,18.21,45665.0,13.968,13.991,13.9603,13.991,45665.0
2017-04-17 15:20:00,18.2,18.21,18.19,18.21,98023.0,13.9833,13.991,13.9756,13.991,98023.0
2017-04-17 15:25:00,18.21,18.23,18.2,18.21,71007.0,13.991,14.0064,13.9833,13.991,71007.0
2017-04-17 15:30:00,18.21,18.22,18.19,18.19,86335.0,13.991,13.9987,13.9756,13.9756,86335.0
2017-04-17 15:35:00,18.19,18.22,18.19,18.21,83384.0,13.9756,13.9987,13.9756,13.991,83384.0
2017-04-17 15:40:00,18.21,18.23,18.21,18.23,97023.0,13.991,14.0064,13.991,14.0064,97023.0
2017-04-17 15:45:00,18.23,18.25,18.21,18.23,249917.0,14.0064,14.0217,13.991,14.0064,249917.0
2017-04-17 15:50:00,18.23,18.24,18.21,18.21,160439.0,14.0064,14.0141,13.991,13.991,160439.0
2017-04-17 15:55:00,18.21,18.22,18.2,18.21,494530.0,13.991,13.9987,13.9833,13.991,494530.0
2017-04-18 09:30:00,18.21,18.35,18.2,18.33,470865.0,13.991,14.0986,13.9833,14.0832,470865.0
2017-04-18 09:35:00,18.34,18.34,18.26,18.28,196012.0,14.0909,14.0909,14.0294,14.0448,196012.0
2017-04-18 09:40:00,18.28,18.28,18.23,18.26,310875.0,14.0448,14.0448,14.0064,14.0294,310875.0
2017-04-18 09:45:00,18.26,18.32,18.24,18.3,556287.0,14.0294,14.0755,14.0141,14.0602,556287.0
2017-04-18 09:50:00,18.3,18.36,18.3,18.35,322438.0,14.0602,14.1062,14.0602,14.0986,322438.0
2017-04-18 09:55:00,18.35,18.37,18.31,18.34,319136.0,14.0986,14.1139,14.0678,14.0909,319136.0
2017-04-18 10:00:00,18.34,18.34,18.28,18.28,77900.0,14.0909,14.0909,14.0448,14.0448,77900.0
2017-04-18 10:05:00,18.28,18.3,18.27,18.29,129040.0,14.0448,14.0602,14.0371,14.0525,129040.0
2017-04-18 10:10:00,18.29,18.3,18.27,18.28,27500.0,14.0525,14.0602,14.0371,14.0448,27500.0
2017-04-18 10:15:00,18.28,18.29,18.23,18.24,171132.0,14.0448,14.0525,14.0064,14.0141,171132.0
2017-04-18 10:20:00,18.23,18.25,18.2,18.2,122519.0,14.0064,14.0217,13.9833,13.9833,122519.0
2017-04-18 10:25:00,18.2,18.23,18.19,18.21,64116.0,13.9833,14.0064,13.9756,13.991,64116.0
2017-04-18 10:30:00,18.21,18.22,18.18,18.21,66090.0,13.991,13.9987,13.968,13.991,66090.0
2017-04-18 10:35:00,18.21,18.24,18.2,18.24,120424.0,13.991,14.0141,13.9833,14.0141,120424.0
2017-04-18 10:40:00,18.24,18.24,18.2,18.21,52001.0,14.0141,14.0141,13.9833,13.991,52001.0
2017-04-18 10:45:00,18.21,18.21,18.17,18.19,138297.0,13.991,13.991,13.9603,13.9756,138297.0
2017-04-18 10:50:00,18.19,18.2,18.17,18.2,54771.0,13.9756,13.9833,13.9603,13.9833,54771.0
2017-04-18 10:55:00,18.2,18.21,18.17,18.21,86424.0,13.9833,13.991,13.9603,13.991,86424.0
2017-04-18 11:00:00,18.21,18.21,18.16,18.18,89702.0,13.991,13.991,13.9526,13.968,89702.0
2017-04-18 11:05:00,18.18,18.21,18.17,18.19,55378.0,13.968,13.991,13.9603,13.9756,55378.0
2017-04-18 11:10:00,18.19,18.21,18.18,18.19,102175.0,13.9756,13.991,13.968,13.9756,102175.0
2017-04-18 11:15:00,18.2,18.21,18.15,18.16,72179.0,13.9833,13.991,13.9449,13.9526,72179.0
2017-04-18 11:20:00,18.16,18.19,18.15,18.18,69382.0,13.9526,13.9756,13.9449,13.968,69382.0
2017-04-18 11:25:00,18.18,18.2,18.16,18.2,70886.0,13.968,13.9833,13.9526,13.9833,70886.0
2017-04-18 11:30:00,18.2,18.22,18.17,18.18,198396.0,13.9833,13.9987,13.9603,13.968,198396.0
2017-04-18 11:35:00,18.18,18.18,18.14,18.16,115654.0,13.968,13.968,13.9372,13.9526,115654.0
2017-04-18 11:40:00,18.17,18.18,18.12,18.12,90855.0,13.9603,13.968,13.9219,13.9219,90855.0
2017-04-18 11:45:00,18.12,18.17,18.12,18.14,100741.0,13.9219,13.9603,13.9219,13.9372,100741.0
2017-04-18 11:50:00,18.14,18.15,18.11,18.14,69780.0,13.9372,13.9449,13.9142,13.9372,69780.0
2017-04-18 11:55:00,18.15,18.15,18.1,18.11,101451.0,13.9449,13.9449,13.9065,13.9142,101451.0
2017-04-18 12:00:00,18.11,18.12,18.08,18.11,148058.0,13.9142,13.9219,13.8911,13.9142,148058.0
2017-04-18 12:05:00,18.12,18.14,18.11,18.14,92148.0,13.9219,13.9372,13.9142,13.9372,92148.0
2017-04-18 12:10:00,18.14,18.14,18.11,18.14,72929.0,13.9372,13.9372,13.9142,13.9372,72929.0
2017-04-18 12:15:00,18.13,18.14,18.12,18.14,69200.0,13.9295,13.9372,13.9219,13.9372,69200.0
2017-04-18 12:20:00,18.14,18.14,18.13,18.14,22290.0,13.9372,13.9372,13.9295,13.9372,22290.0
2017-04-18 12:25:00,18.14,18.14,18.12,18.14,38107.0,13.9372,13.9372,13.9219,13.9372,38107.0
2017-04-18 12:30:00,18.14,18.15,18.12,18.14,54506.0,13.9372,13.9449,13.9219,13.9372,54506.0
2017-04-18 12:35:00,18.14,18.15,18.11,18.14,89328.0,13.9372,13.9449,13.9142,13.9372,89328.0
2017-04-18 12:40:00,18.14,18.15,18.14,18.14,32160.0,13.9372,13.9449,13.9372,13.9372,32160.0
2017-04-18 12:45:00,18.14,18.15,18.13,18.14,46557.0,13.9372,13.9449,13.9295,13.9372,46557.0
2017-04-18 12:50:00,18.14,18.15,18.13,18.14,36909.0,13.9372,13.9449,13.9295,13.9372,36909.0
2017-04-18 12:55:00,18.14,18.17,18.13,18.14,70856.0,13.9372,13.9603,13.9295,13.9372,70856.0
2017-04-18 13:00:00,18.14,18.16,18.13,18.16,83300.0,13.9372,13.9526,13.9295,13.9526,83300.0
2017-04-18 13:05:00,18.16,18.17,18.15,18.16,193005.0,13.9526,13.9603,13.9449,13.9526,193005.0
2017-04-18 13:10:00,18.16,18.18,18.15,18.18,35001.0,13.9526,13.968,13.9449,13.968,35001.0
2017-04-18 13:15:00,18.18,18.2,18.15,18.18,94990.0,13.968,13.9833,13.9449,13.968,94990.0
2017-04-18 13:20:00,18.18,18.2,18.17,18.18,80045.0,13.968,13.9833,13.9603,13.968,80045.0
2017-04-18 13:25:00,18.19,18.21,18.17,18.2,71476.0,13.9756,13.991,13.9603,13.9833,71476.0
2017-04-18 13:30:00,18.2,18.21,18.19,18.21,64710.0,13.9833,13.991,13.9756,13.991,64710.0
2017-04-18 13:35:00,18.21,18.22,18.18,18.2,138633.0,13.991,13.9987,13.968,13.9833,138633.0
2017-04-18 13:40:00,18.2,18.2,18.19,18.2,28035.0,13.9833,13.9833,13.9756,13.9833,28035.0
2017-04-18 13:45:00,18.19,18.22,18.19,18.21,102223.0,13.9756,13.9987,13.9756,13.991,102223.0
2017-04-18 13:50:00,18.21,18.21,18.19,18.19,51896.0,13.991,13.991,13.9756,13.9756,51896.0
2017-04-18 13:55:00,18.19,18.2,18.19,18.19,41357.0,13.9756,13.9833,13.9756,13.9756,41357.0
2017-04-18 14:00:00,18.2,18.23,18.19,18.23,59720.0,13.9833,14.0064,13.9756,14.0064,59720.0
2017-04-18 14:05:00,18.23,18.23,18.2,18.2,64121.0,14.0064,14.0064,13.9833,13.9833,64121.0
2017-04-18 14:10:00,18.2,18.22,18.2,18.22,52209.0,13.9833,13.9987,13.9833,13.9987,52209.0
2017-04-18 14:15:00,18.22,18.23,18.19,18.2,178379.0,13.9987,14.0064,13.9756,13.9833,178379.0
2017-04-18 14:20:00,18.19,18.21,18.18,18.21,182869.0,13.9756,13.991,13.968,13.991,182869.0
2017-04-18 14:25:00,18.21,18.22,18.2,18.22,53278.0,13.991,13.9987,13.9833,13.9987,53278.0
2017-04-18 14:30:00,18.21,18.23,18.21,18.23,54260.0,13.991,14.0064,13.991,14.0064,54260.0
2017-04-18 14:35:00,18.23,18.26,18.22,18.22,105844.0,14.0064,14.0294,13.9987,13.9987,105844.0
2017-04-18 14:40:00,18.22,18.23,18.21,18.21,67713.0,13.9987,14.0064,13.991,13.991,67713.0
2017-04-18 14:45:00,18.22,18.22,18.2,18.21,67799.0,13.9987,13.9987,13.9833,13.991,67799.0
2017-04-18 14:50:00,18.21,18.25,18.2,18.25,112273.0,13.991,14.0217,13.9833,14.0217,112273.0
2017-04-18 14:55:00,18.25,18.25,18.23,18.25,62088.0,14.0217,14.0217,14.0064,14.0217,62088.0
2017-04-18 15:00:00,18.25,18.27,18.24,18.24,117157.0,14.0217,14.0371,14.0141,14.0141,117157.0
2017-04-18 15:05:00,18.24,18.25,18.23,18.23,78856.0,14.0141,14.0217,14.0064,14.0064,78856.0
2017-04-18 15:10:00,18.23,18.26,18.23,18.24,152458.0,14.0064,14.0294,14.0064,14.0141,152458.0
2017-04-18 15:15:00,18.24,18.25,18.23,18.25,60329.0,14.0141,14.0217,14.0064,14.0217,60329.0
2017-04-18 15:20:00,18.25,18.27,18.25,18.27,137757.0,14.0217,14.0371,14.0217,14.0371,137757.0
2017-04-18 15:25:00,18.28,18.29,18.27,18.28,86796.0,14.0448,14.0525,14.0371,14.0448,86796.0
2017-04-18 15:30:00,18.28,18.29,18.28,18.29,91318.0,14.0448,14.0525,14.0448,14.0525,91318.0
2017-04-18 15:35:00,18.29,18.31,18.26,18.27,221373.0,14.0525,14.0678,14.0294,14.0371,221373.0
2017-04-18 15:40:00,18.27,18.28,18.24,18.24,124438.0,14.0371,14.0448,14.0141,14.0141,124438.0
2017-04-18 15:45:00,18.24,18.25,18.21,18.21,192655.0,14.0141,14.0217,13.991,13.991,192655.0
2017-04-18 15:50:00,18.21,18.23,18.19,18.19,271887.0,13.991,14.0064,13.9756,13.9756,271887.0
2017-04-18 15:55:00,18.19,18.24,18.19,18.22,688034.0,13.9756,14.0141,13.9756,13.9987,688034.0
2017-04-19 09:30:00,18.42,18.57,18.42,18.55,435498.0,14.1523,14.2676,14.1523,14.2522,435498.0
2017-04-19 09:35:00,18.55,18.6,18.55,18.59,187891.0,14.2522,14.2906,14.2522,14.283,187891.0
2017-04-19 09:40:00,18.59,18.59,18.5,18.54,255022.0,14.283,14.283,14.2138,14.2445,255022.0
2017-04-19 09:45:00,18.54,18.57,18.53,18.53,93398.0,14.2445,14.2676,14.2369,14.2369,93398.0
2017-04-19 09:50:00,18.53,18.55,18.5,18.53,87119.0,14.2369,14.2522,14.2138,14.2369,87119.0
2017-04-19 09:55:00,18.53,18.57,18.52,18.57,117382.0,14.2369,14.2676,14.2292,14.2676,117382.0
2017-04-19 10:00:00,18.57,18.57,18.54,18.55,140860.0,14.2676,14.2676,14.2445,14.2522,140860.0
2017-04-19 10:05:00,18.55,18.58,18.54,18.57,132568.0,14.2522,14.2753,14.2445,14.2676,132568.0
2017-04-19 10:10:00,18.57,18.61,18.55,18.55,276053.0,14.2676,14.2983,14.2522,14.2522,276053.0
2017-04-19 10:15:00,18.55,18.57,18.54,18.57,81345.0,14.2522,14.2676,14.2445,14.2676,81345.0
2017-04-19 10:20:00,18.57,18.58,18.56,18.58,39422.0,14.2676,14.2753,14.2599,14.2753,39422.0
2017-04-19 10:25:00,18.57,18.58,18.54,18.56,184542.0,14.2676,14.2753,14.2445,14.2599,184542.0
2017-04-19 10:30:00,18.57,18.59,18.55,18.56,116155.0,14.2676,14.283,14.2522,14.2599,116155.0
2017-04-19 10:35:00,18.55,18.58,18.55,18.57,91441.0,14.2522,14.2753,14.2522,14.2676,91441.0
2017-04-19 10:40:00,18.57,18.57,18.55,18.56,65600.0,14.2676,14.2676,14.2522,14.2599,65600.0
2017-04-19 10:45:00,18.56,18.56,18.5,18.51,146516.0,14.2599,14.2599,14.2138,14.2215,146516.0
2017-04-19 10:50:00,18.5,18.51,18.46,18.46,80568.0,14.2138,14.2215,14.1831,14.1831,80568.0
2017-04-19 10:55:00,18.46,18.49,18.46,18.47,79584.0,14.1831,14.2061,14.1831,14.1908,79584.0
2017-04-19 11:00:00,18.48,18.49,18.44,18.45,88924.0,14.1984,14.2061,14.1677,14.1754,88924.0
2017-04-19 11:05:00,18.45,18.47,18.44,18.45,64791.0,14.1754,14.1908,14.1677,14.1754,64791.0
2017-04-19 11:10:00,18.46,18.47,18.42,18.43,167470.0,14.1831,14.1908,14.1523,14.16,167470.0
2017-04-19 11:15:00,18.43,18.45,18.42,18.45,82081.0,14.16,14.1754,14.1523,14.1754,82081.0
2017-04-19 11:20:00,18.45,18.48,18.44,18.48,90269.0,14.1754,14.1984,14.1677,14.1984,90269.0
2017-04-19 11:25:00,18.48,18.51,18.47,18.51,201140.0,14.1984,14.2215,14.1908,14.2215,201140.0
2017-04-19 11:30:00,18.51,18.51,18.44,18.45,148483.0,14.2215,14.2215,14.1677,14.1754,148483.0
2017-04-19 11:35:00,18.45,18.45,18.43,18.45,79162.0,14.1754,14.1754,14.16,14.1754,79162.0
2017-04-19 11:40:00,18.45,18.45,18.44,18.44,52286.0,14.1754,14.1754,14.1677,14.1677,52286.0
2017-04-19 11:45:00,18.44,18.45,18.44,18.45,33752.0,14.1677,14.1754,14.1677,14.1754,33752.0
2017-04-19 11:50:00,18.45,18.45,18.44,18.44,62767.0,14.1754,14.1754,14.1677,14.1677,62767.0
2017-04-19 11:55:00,18.45,18.45,18.44,18.44,38385.0,14.1754,14.1754,14.1677,14.1677,38385.0
2017-04-19 12:00:00,18.44,18.45,18.44,18.44,67887.0,14.1677,14.1754,14.1677,14.1677,67887.0
2017-04-19 12:05:00,18.45,18.45,18.39,18.4,307397.0,14.1754,14.1754,14.1293,14.137,307397.0
2017-04-19 12:10:00,18.39,18.39,18.36,18.38,77948.0,14.1293,14.1293,14.1062,14.1216,77948.0
2017-04-19 12:15:00,18.38,18.39,18.37,18.38,70923.0,14.1216,14.1293,14.1139,14.1216,70923.0
2017-04-19 12:20:00,18.39,18.41,18.38,18.41,56156.0,14.1293,14.1447,14.1216,14.1447,56156.0
2017-04-19 12:25:00,18.4,18.41,18.38,18.39,47899.0,14.137,14.1447,14.1216,14.1293,47899.0
2017-04-19 12:30:00,18.38,18.41,18.37,18.39,119770.0,14.1216,14.1447,14.1139,14.1293,119770.0
2017-04-19 12:35:00,18.39,18.4,18.36,18.36,59038.0,14.1293,14.137,14.1062,14.1062,59038.0
2017-04-19 12:40:00,18.36,18.37,18.32,18.32,55792.0,14.1062,14.1139,14.0755,14.0755,55792.0
2017-04-19 12:45:00,18.32,18.34,18.32,18.34,77259.0,14.0755,14.0909,14.0755,14.0909,77259.0
2017-04-19 12:50:00,18.34,18.34,18.3,18.33,160893.0,14.0909,14.0909,14.0602,14.0832,160893.0
2017-04-19 12:55:00,18.33,18.37,18.33,18.36,490941.0,14.0832,14.1139,14.0832,14.1062,490941.0
2017-04-19 13:00:00,18.36,18.38,18.34,18.37,390662.0,14.1062,14.1216,14.0909,14.1139,390662.0
2017-04-19 13:05:00,18.37,18.38,18.36,18.37,58182.0,14.1139,14.1216,14.1062,14.1139,58182.0
2017-04-19 13:10:00,18.37,18.37,18.36,18.36,41244.0,14.1139,14.1139,14.1062,14.1062,41244.0
2017-04-19 13:15:00,18.37,18.4,18.36,18.37,147364.0,14.1139,14.137,14.1062,14.1139,147364.0
2017-04-19 13:20:00,18.38,18.4,18.36,18.39,77261.0,14.1216,14.137,14.1062,14.1293,77261.0
2017-04-19 13:25:00,18.39,18.4,18.39,18.4,25066.0,14.1293,14.137,14.1293,14.137,25066.0
2017-04-19 13:30:00,18.39,18.4,18.39,18.39,30124.0,14.1293,14.137,14.1293,14.1293,30124.0
2017-04-19 13:35:00,18.39,18.4,18.39,18.39,43289.0,14.1293,14.137,14.1293,14.1293,43289.0
2017-04-19 13:40:00,18.39,18.4,18.39,18.39,70924.0,14.1293,14.137,14.1293,14.1293,70924.0
2017-04-19 13:45:00,18.4,18.43,18.39,18.42,153144.0,14.137,14.16,14.1293,14.1523,153144.0
2017-04-19 13:50:00,18.41,18.42,18.4,18.4,77375.0,14.1447,14.1523,14.137,14.137,77375.0
2017-04-19 13:55:00,18.41,18.41,18.39,18.39,53594.0,14.1447,14.1447,14.1293,14.1293,53594.0
2017-04-19 14:00:00,18.39,18.42,18.39,18.41,97150.0,14.1293,14.1523,14.1293,14.1447,97150.0
2017-04-19 14:05:00,18.41,18.42,18.4,18.41,60076.0,14.1447,14.1523,14.137,14.1447,60076.0
2017-04-19 14:10:00,18.41,18.41,18.4,18.4,90709.0,14.1447,14.1447,14.137,14.137,90709.0
2017-04-19 14:15:00,18.4,18.41,18.39,18.41,222615.0,14.137,14.1447,14.1293,14.1447,222615.0
2017-04-19 14:20:00,18.41,18.43,18.4,18.43,82281.0,14.1447,14.16,14.137,14.16,82281.0
2017-04-19 14:25:00,18.43,18.45,18.42,18.43,124924.0,14.16,14.1754,14.1523,14.16,124924.0
2017-04-19 14:30:00,18.43,18.43,18.41,18.41,58487.0,14.16,14.16,14.1447,14.1447,58487.0
2017-04-19 14:35:00,18.41,18.42,18.4,18.4,38412.0,14.1447,14.1523,14.137,14.137,38412.0
2017-04-19 14:40:00,18.41,18.42,18.39,18.39,79720.0,14.1447,14.1523,14.1293,14.1293,79720.0
2017-04-19 14:45:00,18.39,18.4,18.37,18.38,86809.0,14.1293,14.137,14.1139,14.1216,86809.0
2017-04-19 14:50:00,18.38,18.39,18.33,18.35,138131.0,14.1216,14.1293,14.0832,14.0986,138131.0
2017-04-19 14:55:00,18.35,18.37,18.34,18.37,101141.0,14.0986,14.1139,14.0909,14.1139,101141.0
2017-04-19 15:00:00,18.37,18.4,18.35,18.39,216630.0,14.1139,14.137,14.0986,14.1293,216630.0
2017-04-19 15:05:00,18.39,18.4,18.38,18.4,71859.0,14.1293,14.137,14.1216,14.137,71859.0
2017-04-19 15:10:00,18.39,18.4,18.39,18.39,29503.0,14.1293,14.137,14.1293,14.1293,29503.0
2017-04-19 15:15:00,18.39,18.4,18.39,18.39,51822.0,14.1293,14.137,14.1293,14.1293,51822.0
2017-04-19 15:20:00,18.39,18.4,18.39,18.39,44271.0,14.1293,14.137,14.1293,14.1293,44271.0
2017-04-19 15:25:00,18.39,18.4,18.33,18.33,203825.0,14.1293,14.137,14.0832,14.0832,203825.0
2017-04-19 15:30:00,18.33,18.37,18.31,18.34,383972.0,14.0832,14.1139,14.0678,14.0909,383972.0
2017-04-19 15:35:00,18.34,18.36,18.34,18.35,65286.0,14.0909,14.1062,14.0909,14.0986,65286.0
2017-04-19 15:40:00,18.35,18.36,18.34,18.34,224890.0,14.0986,14.1062,14.0909,14.0909,224890.0
2017-04-19 15:45:00,18.35,18.35,18.32,18.32,231987.0,14.0986,14.0986,14.0755,14.0755,231987.0
2017-04-19 15:50:00,18.32,18.34,18.32,18.34,389320.0,14.0755,14.0909,14.0755,14.0909,389320.0
2017-04-19 15:55:00,18.34,18.38,18.33,18.37,1120907.0,14.0909,14.1216,14.0832,14.1139,1120907.0
2017-04-20 09:30:00,18.44,18.46,18.38,18.39,160169.0,14.1677,14.1831,14.1216,14.1293,160169.0
2017-04-20 09:35:00,18.39,18.41,18.37,18.37,105161.0,14.1293,14.1447,14.1139,14.1139,105161.0
2017-04-20 09:40:00,18.37,18.38,18.33,18.36,99445.0,14.1139,14.1216,14.0832,14.1062,99445.0
2017-04-20 09:45:00,18.36,18.36,18.29,18.3,114787.0,14.1062,14.1062,14.0525,14.0602,114787.0
2017-04-20 09:50:00,18.3,18.35,18.29,18.33,55303.0,14.0602,14.0986,14.0525,14.0832,55303.0
2017-04-20 09:55:00,18.33,18.35,18.31,18.34,63038.0,14.0832,14.0986,14.0678,14.0909,63038.0
2017-04-20 10:00:00,18.34,18.39,18.34,18.38,56878.0,14.0909,14.1293,14.0909,14.1216,56878.0
2017-04-20 10:05:00,18.37,18.41,18.36,18.41,72136.0,14.1139,14.1447,14.1062,14.1447,72136.0
2017-04-20 10:10:00,18.41,18.45,18.4,18.44,163067.0,14.1447,14.1754,14.137,14.1677,163067.0
2017-04-20 10:15:00,18.43,18.47,18.43,18.45,126988.0,14.16,14.1908,14.16,14.1754,126988.0
2017-04-20 10:20:00,18.44,18.47,18.43,18.44,120773.0,14.1677,14.1908,14.16,14.1677,120773.0
2017-04-20 10:25:00,18.44,18.45,18.42,18.43,79914.0,14.1677,14.1754,14.1523,14.16,79914.0
2017-04-20 10:30:00,18.43,18.44,18.41,18.41,108154.0,14.16,14.1677,14.1447,14.1447,108154.0
2017-04-20 10:35:00,18.41,18.42,18.39,18.41,54055.0,14.1447,14.1523,14.1293,14.1447,54055.0
2017-04-20 10:40:00,18.41,18.42,18.38,18.4,89489.0,14.1447,14.1523,14.1216,14.137,89489.0
2017-04-20 10:45:00,18.39,18.42,18.39,18.41,66115.0,14.1293,14.1523,14.1293,14.1447,66115.0
2017-04-20 10:50:00,18.41,18.43,18.41,18.43,45760.0,14.1447,14.16,14.1447,14.16,45760.0
2017-04-20 10:55:00,18.42,18.44,18.42,18.43,69520.0,14.1523,14.1677,14.1523,14.16,69520.0
2017-04-20 11:00:00,18.43,18.43,18.4,18.4,89506.0,14.16,14.16,14.137,14.137,89506.0
2017-04-20 11:05:00,18.41,18.41,18.38,18.41,101914.0,14.1447,14.1447,14.1216,14.1447,101914.0
2017-04-20 11:10:00,18.41,18.43,18.39,18.4,97861.0,14.1447,14.16,14.1293,14.137,97861.0
2017-04-20 11:15:00,18.41,18.41,18.39,18.39,48528.0,14.1447,14.1447,14.1293,14.1293,48528.0
2017-04-20 11:20:00,18.39,18.4,18.38,18.39,43675.0,14.1293,14.137,14.1216,14.1293,43675.0
2017-04-20 11:25:00,18.38,18.4,18.38,18.39,97798.0,14.1216,14.137,14.1216,14.1293,97798.0
2017-04-20 11:30:00,18.39,18.41,18.39,18.41,36650.0,14.1293,14.1447,14.1293,14.1447,36650.0
2017-04-20 11:35:00,18.41,18.42,18.4,18.4,71489.0,14.1447,14.1523,14.137,14.137,71489.0
2017-04-20 11:40:00,18.4,18.42,18.39,18.41,61962.0,14.137,14.1523,14.1293,14.1447,61962.0
2017-04-20 11:45:00,18.41,18.46,18.41,18.45,92948.0,14.1447,14.1831,14.1447,14.1754,92948.0
2017-04-20 11:50:00,18.45,18.46,18.44,18.46,32650.0,14.1754,14.1831,14.1677,14.1831,32650.0
2017-04-20 11:55:00,18.46,18.47,18.45,18.46,50156.0,14.1831,14.1908,14.1754,14.1831,50156.0
2017-04-20 12:00:00,18.46,18.48,18.45,18.47,66074.0,14.1831,14.1984,14.1754,14.1908,66074.0
2017-04-20 12:05:00,18.47,18.49,18.47,18.48,55917.0,14.1908,14.2061,14.1908,14.1984,55917.0
2017-04-20 12:10:00,18.48,18.49,18.47,18.48,28825.0,14.1984,14.2061,14.1908,14.1984,28825.0
2017-04-20 12:15:00,18.48,18.49,18.47,18.48,63276.0,14.1984,14.2061,14.1908,14.1984,63276.0
2017-04-20 12:20:00,18.49,18.5,18.47,18.48,47679.0,14.2061,14.2138,14.1908,14.1984,47679.0
2017-04-20 12:25:00,18.48,18.49,18.47,18.48,21461.0,14.1984,14.2061,14.1908,14.1984,21461.0
2017-04-20 12:30:00,18.48,18.5,18.48,18.49,21195.0,14.1984,14.2138,14.1984,14.2061,21195.0
2017-04-20 12:35:00,18.5,18.5,18.47,18.49,59375.0,14.2138,14.2138,14.1908,14.2061,59375.0
2017-04-20 12:40:00,18.5,18.52,18.49,18.52,44776.0,14.2138,14.2292,14.2061,14.2292,44776.0
2017-04-20 12:45:00,18.52,18.53,18.51,18.53,23794.0,14.2292,14.2369,14.2215,14.2369,23794.0
2017-04-20 12:50:00,18.53,18.55,18.52,18.55,68569.0,14.2369,14.2522,14.2292,14.2522,68569.0
2017-04-20 12:55:00,18.55,18.55,18.52,18.53,132540.0,14.2522,14.2522,14.2292,14.2369,132540.0
2017-04-20 13:00:00,18.53,18.55,18.52,18.55,30572.0,14.2369,14.2522,14.2292,14.2522,30572.0
2017-04-20 13:05:00,18.55,18.55,18.54,18.55,29320.0,14.2522,14.2522,14.2445,14.2522,29320.0
2017-04-20 13:10:00,18.55,18.55,18.53,18.54,54945.0,14.2522,14.2522,14.2369,14.2445,54945.0
2017-04-20 13:15:00,18.54,18.54,18.48,18.48,55157.0,14.2445,14.2445,14.1984,14.1984,55157.0
2017-04-20 13:20:00,18.49,18.5,18.48,18.49,99874.0,14.2061,14.2138,14.1984,14.2061,99874.0
2017-04-20 13:25:00,18.49,18.53,18.48,18.52,91899.0,14.2061,14.2369,14.1984,14.2292,91899.0
2017-04-20 13:30:00,18.52,18.53,18.51,18.53,16325.0,14.2292,14.2369,14.2215,14.2369,16325.0
2017-04-20 13:35:00,18.53,18.55,18.53,18.54,40365.0,14.2369,14.2522,14.2369,14.2445,40365.0
2017-04-20 13:40:00,18.54,18.55,18.53,18.53,48270.0,14.2445,14.2522,14.2369,14.2369,48270.0
2017-04-20 13:45:00,18.53,18.55,18.53,18.55,38708.0,14.2369,14.2522,14.2369,14.2522,38708.0
2017-04-20 13:50:00,18.55,18.56,18.53,18.55,93955.0,14.2522,14.2599,14.2369,14.2522,93955.0
2017-04-20 13:55:00,18.55,18.57,18.54,18.55,87926.0,14.2522,14.2676,14.2445,14.2522,87926.0
2017-04-20 14:00:00,18.55,18.56,18.54,18.55,27446.0,14.2522,14.2599,14.2445,14.2522,27446.0
2017-04-20 14:05:00,18.55,18.55,18.52,18.53,42613.0,14.2522,14.2522,14.2292,14.2369,42613.0
2017-04-20 14:10:00,18.53,18.53,18.52,18.53,35520.0,14.2369,14.2369,14.2292,14.2369,35520.0
2017-04-20 14:15:00,18.53,18.54,18.52,18.52,57023.0,14.2369,14.2445,14.2292,14.2292,57023.0
2017-04-20 14:20:00,18.52,18.54,18.51,18.53,78144.0,14.2292,14.2445,14.2215,14.2369,78144.0
2017-04-20 14:25:00,18.54,18.54,18.52,18.53,31577.0,14.2445,14.2445,14.2292,14.2369,31577.0
2017-04-20 14:30:00,18.52,18.54,18.51,18.54,48462.0,14.2292,14.2445,14.2215,14.2445,48462.0
2017-04-20 14:35:00,18.54,18.55,18.53,18.55,50631.0,14.2445,14.2522,14.2369,14.2522,50631.0
2017-04-20 14:40:00,18.55,18.55,18.52,18.52,42104.0,14.2522,14.2522,14.2292,14.2292,42104.0
2017-04-20 14:45:00,18.52,18.53,18.52,18.53,26622.0,14.2292,14.2369,14.2292,14.2369,26622.0
2017-04-20 14:50:00,18.53,18.55,18.52,18.55,50661.0,14.2369,14.2522,14.2292,14.2522,50661.0
2017-04-20 14:55:00,18.55,18.55,18.51,18.53,72722.0,14.2522,14.2522,14.2215,14.2369,72722.0
2017-04-20 15:00:00,18.52,18.53,18.51,18.51,26913.0,14.2292,14.2369,14.2215,14.2215,26913.0
2017-04-20 15:05:00,18.51,18.52,18.51,18.52,20995.0,14.2215,14.2292,14.2215,14.2292,20995.0
2017-04-20 15:10:00,18.51,18.53,18.51,18.53,43453.0,14.2215,14.2369,14.2215,14.2369,43453.0
2017-04-20 15:15:00,18.53,18.53,18.5,18.51,75297.0,14.2369,14.2369,14.2138,14.2215,75297.0
2017-04-20 15:20:00,18.51,18.51,18.5,18.51,22436.0,14.2215,14.2215,14.2138,14.2215,22436.0
2017-04-20 15:25:00,18.51,18.52,18.5,18.5,76176.0,14.2215,14.2292,14.2138,14.2138,76176.0
2017-04-20 15:30:00,18.5,18.53,18.5,18.53,91132.0,14.2138,14.2369,14.2138,14.2369,91132.0
2017-04-20 15:35:00,18.53,18.54,18.51,18.54,205482.0,14.2369,14.2445,14.2215,14.2445,205482.0
2017-04-20 15:40:00,18.54,18.54,18.53,18.54,79860.0,14.2445,14.2445,14.2369,14.2445,79860.0
2017-04-20 15:45:00,18.53,18.54,18.52,18.52,112357.0,14.2369,14.2445,14.2292,14.2292,112357.0
2017-04-20 15:50:00,18.53,18.54,18.52,18.54,182826.0,14.2369,14.2445,14.2292,14.2445,182826.0
2017-04-20 15:55:00,18.54,18.54,18.52,18.52,500956.0,14.2445,14.2445,14.2292,14.2292,500956.0
2017-04-21 09:30:00,18.51,18.52,18.45,18.46,493333.0,14.2215,14.2292,14.1754,14.1831,493333.0
2017-04-21 09:35:00,18.46,18.5,18.45,18.47,125355.0,14.1831,14.2138,14.1754,14.1908,125355.0
2017-04-21 09:40:00,18.47,18.48,18.43,18.45,71483.0,14.1908,14.1984,14.16,14.1754,71483.0
2017-04-21 09:45:00,18.45,18.45,18.41,18.41,67282.0,14.1754,14.1754,14.1447,14.1447,67282.0
2017-04-21 09:50:00,18.41,18.44,18.39,18.4,126293.0,14.1447,14.1677,14.1293,14.137,126293.0
2017-04-21 09:55:00,18.41,18.42,18.37,18.38,56781.0,14.1447,14.1523,14.1139,14.1216,56781.0
2017-04-21 10:00:00,18.39,18.41,18.37,18.38,75190.0,14.1293,14.1447,14.1139,14.1216,75190.0
2017-04-21 10:05:00,18.38,18.41,18.36,18.38,96342.0,14.1216,14.1447,14.1062,14.1216,96342.0
2017-04-21 10:10:00,18.38,18.39,18.36,18.38,75526.0,14.1216,14.1293,14.1062,14.1216,75526.0
2017-04-21 10:15:00,18.39,18.4,18.37,18.4,48401.0,14.1293,14.137,14.1139,14.137,48401.0
2017-04-21 10:20:00,18.4,18.4,18.39,18.39,18963.0,14.137,14.137,14.1293,14.1293,18963.0
2017-04-21 10:25:00,18.39,18.4,18.39,18.39,10204.0,14.1293,14.137,14.1293,14.1293,10204.0
2017-04-21 10:30:00,18.4,18.4,18.36,18.36,97683.0,14.137,14.137,14.1062,14.1062,97683.0
2017-04-21 10:35:00,18.36,18.37,18.33,18.33,90710.0,14.1062,14.1139,14.0832,14.0832,90710.0
2017-04-21 10:40:00,18.33,18.34,18.33,18.33,20687.0,14.0832,14.0909,14.0832,14.0832,20687.0
2017-04-21 10:45:00,18.34,18.35,18.32,18.32,85432.0,14.0909,14.0986,14.0755,14.0755,85432.0
2017-04-21 10:50:00,18.32,18.35,18.32,18.34,54628.0,14.0755,14.0986,14.0755,14.0909,54628.0
2017-04-21 10:55:00,18.34,18.35,18.31,18.34,70523.0,14.0909,14.0986,14.0678,14.0909,70523.0
2017-04-21 11:00:00,18.34,18.34,18.32,18.33,37627.0,14.0909,14.0909,14.0755,14.0832,37627.0
2017-04-21 11:05:00,18.33,18.34,18.31,18.32,56161.0,14.0832,14.0909,14.0678,14.0755,56161.0
2017-04-21 11:10:00,18.32,18.33,18.29,18.3,68215.0,14.0755,14.0832,14.0525,14.0602,68215.0
2017-04-21 11:15:00,18.3,18.34,18.29,18.34,72050.0,14.0602,14.0909,14.0525,14.0909,72050.0
2017-04-21 11:20:00,18.34,18.36,18.33,18.36,42438.0,14.0909,14.1062,14.0832,14.1062,42438.0
2017-04-21 11:25:00,18.35,18.38,18.34,18.38,65653.0,14.0986,14.1216,14.0909,14.1216,65653.0
2017-04-21 11:30:00,18.38,18.38,18.36,18.38,32260.0,14.1216,14.1216,14.1062,14.1216,32260.0
2017-04-21 11:35:00,18.38,18.39,18.36,18.37,58275.0,14.1216,14.1293,14.1062,14.1139,58275.0
2017-04-21 11:40:00,18.37,18.38,18.36,18.38,35124.0,14.1139,14.1216,14.1062,14.1216,35124.0
2017-04-21 11:45:00,18.38,18.38,18.37,18.37,19927.0,14.1216,14.1216,14.1139,14.1139,19927.0
2017-04-21 11:50:00,18.37,18.43,18.36,18.43,283199.0,14.1139,14.16,14.1062,14.16,283199.0
2017-04-21 11:55:00,18.43,18.45,18.42,18.43,63801.0,14.16,14.1754,14.1523,14.16,63801.0
2017-04-21 12:00:00,18.43,18.43,18.42,18.42,16726.0,14.16,14.16,14.1523,14.1523,16726.0
2017-04-21 12:05:00,18.42,18.42,18.39,18.39,63683.0,14.1523,14.1523,14.1293,14.1293,63683.0
2017-04-21 12:10:00,18.39,18.4,18.36,18.36,75568.0,14.1293,14.137,14.1062,14.1062,75568.0
2017-04-21 12:15:00,18.36,18.39,18.35,18.39,66418.0,14.1062,14.1293,14.0986,14.1293,66418.0
2017-04-21 12:20:00,18.38,18.41,18.38,18.39,82602.0,14.1216,14.1447,14.1216,14.1293,82602.0
2017-04-21 12:25:00,18.38,18.4,18.38,18.38,49437.0,14.1216,14.137,14.1216,14.1216,49437.0
2017-04-21 12:30:00,18.38,18.4,18.38,18.39,33405.0,14.1216,14.137,14.1216,14.1293,33405.0
2017-04-21 12:35:00,18.39,18.4,18.39,18.39,11694.0,14.1293,14.137,14.1293,14.1293,11694.0
2017-04-21 12:40:00,18.39,18.41,18.38,18.4,65729.0,14.1293,14.1447,14.1216,14.137,65729.0
2017-04-21 12:45:00,18.39,18.43,18.39,18.43,155825.0,14.1293,14.16,14.1293,14.16,155825.0
2017-04-21 12:50:00,18.43,18.44,18.42,18.43,69499.0,14.16,14.1677,14.1523,14.16,69499.0
2017-04-21 12:55:00,18.43,18.43,18.41,18.43,30561.0,14.16,14.16,14.1447,14.16,30561.0
2017-04-21 13:00:00,18.43,18.43,18.4,18.41,58550.0,14.16,14.16,14.137,14.1447,58550.0
2017-04-21 13:05:00,18.41,18.41,18.38,18.39,28590.0,14.1447,14.1447,14.1216,14.1293,28590.0
2017-04-21 13:10:00,18.39,18.39,18.34,18.36,111716.0,14.1293,14.1293,14.0909,14.1062,111716.0
2017-04-21 13:15:00,18.36,18.36,18.33,18.34,63075.0,14.1062,14.1062,14.0832,14.0909,63075.0
2017-04-21 13:20:00,18.34,18.36,18.34,18.36,41277.0,14.0909,14.1062,14.0909,14.1062,41277.0
2017-04-21 13:25:00,18.36,18.36,18.34,18.36,31410.0,14.1062,14.1062,14.0909,14.1062,31410.0
2017-04-21 13:30:00,18.36,18.36,18.35,18.36,15075.0,14.1062,14.1062,14.0986,14.1062,15075.0
2017-04-21 13:35:00,18.36,18.36,18.34,18.34,60153.0,14.1062,14.1062,14.0909,14.0909,60153.0
2017-04-21 13:40:00,18.35,18.37,18.34,18.37,72091.0,14.0986,14.1139,14.0909,14.1139,72091.0
2017-04-21 13:45:00,18.37,18.37,18.35,18.36,31928.0,14.1139,14.1139,14.0986,14.1062,31928.0
2017-04-21 13:50:00,18.36,18.37,18.35,18.37,37325.0,14.1062,14.1139,14.0986,14.1139,37325.0
2017-04-21 13:55:00,18.37,18.4,18.36,18.39,104681.0,14.1139,14.137,14.1062,14.1293,104681.0
2017-04-21 14:00:00,18.38,18.39,18.38,18.39,73577.0,14.1216,14.1293,14.1216,14.1293,73577.0
2017-04-21 14:05:00,18.38,18.39,18.37,18.37,32199.0,14.1216,14.1293,14.1139,14.1139,32199.0
2017-04-21 14:10:00,18.38,18.38,18.37,18.38,21013.0,14.1216,14.1216,14.1139,14.1216,21013.0
2017-04-21 14:15:00,18.38,18.38,18.35,18.35,56829.0,14.1216,14.1216,14.0986,14.0986,56829.0
2017-04-21 14:20:00,18.36,18.37,18.34,18.37,205253.0,14.1062,14.1139,14.0909,14.1139,205253.0
2017-04-21 14:25:00,18.37,18.39,18.36,18.38,88761.0,14.1139,14.1293,14.1062,14.1216,88761.0
2017-04-21 14:30:00,18.39,18.39,18.36,18.37,34555.0,14.1293,14.1293,14.1062,14.1139,34555.0
2017-04-21 14:35:00,18.36,18.37,18.34,18.36,79176.0,14.1062,14.1139,14.0909,14.1062,79176.0
2017-04-21 14:40:00,18.35,18.36,18.32,18.33,88561.0,14.0986,14.1062,14.0755,14.0832,88561.0
2017-04-21 14:45:00,18.33,18.33,18.3,18.3,194134.0,14.0832,14.0832,14.0602,14.0602,194134.0
2017-04-21 14:50:00,18.3,18.32,18.29,18.32,108227.0,14.0602,14.0755,14.0525,14.0755,108227.0
2017-04-21 14:55:00,18.32,18.32,18.3,18.32,111452.0,14.0755,14.0755,14.0602,14.0755,111452.0
2017-04-21 15:00:00,18.32,18.32,18.29,18.31,68612.0,14.0755,14.0755,14.0525,14.0678,68612.0
2017-04-21 15:05:00,18.31,18.31,18.28,18.3,113289.0,14.0678,14.0678,14.0448,14.0602,113289.0
2017-04-21 15:10:00,18.3,18.3,18.28,18.29,53709.0,14.0602,14.0602,14.0448,14.0525,53709.0
2017-04-21 15:15:00,18.28,18.3,18.27,18.29,123998.0,14.0448,14.0602,14.0371,14.0525,123998.0
2017-04-21 15:20:00,18.29,18.29,18.28,18.28,62622.0,14.0525,14.0525,14.0448,14.0448,62622.0
2017-04-21 15:25:00,18.29,18.29,18.26,18.28,184556.0,14.0525,14.0525,14.0294,14.0448,184556.0
2017-04-21 15:30:00,18.27,18.29,18.27,18.28,174792.0,14.0371,14.0525,14.0371,14.0448,174792.0
2017-04-21 15:35:00,18.28,18.3,18.27,18.29,621011.0,14.0448,14.0602,14.0371,14.0525,621011.0
2017-04-21 15:40:00,18.3,18.31,18.28,18.28,319994.0,14.0602,14.0678,14.0448,14.0448,319994.0
2017-04-21 15:45:00,18.28,18.3,18.27,18.3,348067.0,14.0448,14.0602,14.0371,14.0602,348067.0
2017-04-21 15:50:00,18.3,18.31,18.28,18.3,429440.0,14.0602,14.0678,14.0448,14.0602,429440.0
2017-04-21 15:55:00,18.3,18.31,18.28,18.29,735160.0,14.0602,14.0678,14.0448,14.0525,735160.0
2017-04-24 09:30:00,18.52,18.6,18.52,18.56,276939.0,14.2292,14.2906,14.2292,14.2599,276939.0
2017-04-24 09:35:00,18.57,18.57,18.51,18.52,165341.0,14.2676,14.2676,14.2215,14.2292,165341.0
2017-04-24 09:40:00,18.53,18.54,18.47,18.49,156109.0,14.2369,14.2445,14.1908,14.2061,156109.0
2017-04-24 09:45:00,18.49,18.51,18.44,18.44,141774.0,14.2061,14.2215,14.1677,14.1677,141774.0
2017-04-24 09:50:00,18.45,18.46,18.43,18.44,72444.0,14.1754,14.1831,14.16,14.1677,72444.0
2017-04-24 09:55:00,18.44,18.47,18.42,18.46,86637.0,14.1677,14.1908,14.1523,14.1831,86637.0
2017-04-24 10:00:00,18.46,18.48,18.44,18.46,98319.0,14.1831,14.1984,14.1677,14.1831,98319.0
2017-04-24 10:05:00,18.46,18.46,18.43,18.43,81167.0,14.1831,14.1831,14.16,14.16,81167.0
2017-04-24 10:10:00,18.43,18.44,18.4,18.4,113569.0,14.16,14.1677,14.137,14.137,113569.0
2017-04-24 10:15:00,18.4,18.42,18.4,18.41,77676.0,14.137,14.1523,14.137,14.1447,77676.0
2017-04-24 10:20:00,18.41,18.42,18.4,18.4,53036.0,14.1447,14.1523,14.137,14.137,53036.0
2017-04-24 10:25:00,18.4,18.43,18.39,18.43,106334.0,14.137,14.16,14.1293,14.16,106334.0
2017-04-24 10:30:00,18.43,18.44,18.42,18.43,75840.0,14.16,14.1677,14.1523,14.16,75840.0
2017-04-24 10:35:00,18.42,18.44,18.41,18.43,73123.0,14.1523,14.1677,14.1447,14.16,73123.0
2017-04-24 10:40:00,18.43,18.44,18.42,18.43,58775.0,14.16,14.1677,14.1523,14.16,58775.0
2017-04-24 10:45:00,18.44,18.44,18.38,18.39,100188.0,14.1677,14.1677,14.1216,14.1293,100188.0
2017-04-24 10:50:00,18.39,18.42,18.39,18.4,60190.0,14.1293,14.1523,14.1293,14.137,60190.0
2017-04-24 10:55:00,18.4,18.44,18.4,18.41,81858.0,14.137,14.1677,14.137,14.1447,81858.0
2017-04-24 11:00:00,18.41,18.44,18.41,18.42,83505.0,14.1447,14.1677,14.1447,14.1523,83505.0
2017-04-24 11:05:00,18.42,18.44,18.4,18.41,99022.0,14.1523,14.1677,14.137,14.1447,99022.0
2017-04-24 11:10:00,18.41,18.41,18.38,18.39,50572.0,14.1447,14.1447,14.1216,14.1293,50572.0
2017-04-24 11:15:00,18.39,18.39,18.36,18.37,81516.0,14.1293,14.1293,14.1062,14.1139,81516.0
2017-04-24 11:20:00,18.37,18.4,18.36,18.39,54470.0,14.1139,14.137,14.1062,14.1293,54470.0
2017-04-24 11:25:00,18.39,18.41,18.38,18.41,92933.0,14.1293,14.1447,14.1216,14.1447,92933.0
2017-04-24 11:30:00,18.41,18.41,18.39,18.4,40770.0,14.1447,14.1447,14.1293,14.137,40770.0
2017-04-24 11:35:00,18.39,18.43,18.39,18.43,55638.0,14.1293,14.16,14.1293,14.16,55638.0
2017-04-24 11:40:00,18.42,18.43,18.39,18.4,102423.0,14.1523,14.16,14.1293,14.137,102423.0
2017-04-24 11:45:00,18.41,18.42,18.4,18.41,34498.0,14.1447,14.1523,14.137,14.1447,34498.0
2017-04-24 11:50:00,18.4,18.42,18.38,18.39,45661.0,14.137,14.1523,14.1216,14.1293,45661.0
2017-04-24 11:55:00,18.38,18.4,18.37,18.38,42238.0,14.1216,14.137,14.1139,14.1216,42238.0
2017-04-24 12:00:00,18.38,18.42,18.38,18.41,56053.0,14.1216,14.1523,14.1216,14.1447,56053.0
2017-04-24 12:05:00,18.41,18.42,18.4,18.41,100460.0,14.1447,14.1523,14.137,14.1447,100460.0
2017-04-24 12:10:00,18.41,18.44,18.41,18.41,65007.0,14.1447,14.1677,14.1447,14.1447,65007.0
2017-04-24 12:15:00,18.41,18.43,18.4,18.43,162493.0,14.1447,14.16,14.137,14.16,162493.0
2017-04-24 12:20:00,18.43,18.45,18.42,18.44,76108.0,14.16,14.1754,14.1523,14.1677,76108.0
2017-04-24 12:25:00,18.44,18.45,18.43,18.45,24428.0,14.1677,14.1754,14.16,14.1754,24428.0
2017-04-24 12:30:00,18.45,18.45,18.44,18.45,10721.0,14.1754,14.1754,14.1677,14.1754,10721.0
2017-04-24 12:35:00,18.45,18.47,18.44,18.46,75663.0,14.1754,14.1908,14.1677,14.1831,75663.0
2017-04-24 12:40:00,18.46,18.47,18.46,18.46,12744.0,14.1831,14.1908,14.1831,14.1831,12744.0
2017-04-24 12:45:00,18.46,18.48,18.45,18.46,48428.0,14.1831,14.1984,14.1754,14.1831,48428.0
2017-04-24 12:50:00,18.45,18.47,18.45,18.47,24374.0,14.1754,14.1908,14.1754,14.1908,24374.0
2017-04-24 12:55:00,18.47,18.48,18.45,18.47,46872.0,14.1908,14.1984,14.1754,14.1908,46872.0
2017-04-24 13:00:00,18.46,18.48,18.46,18.46,35813.0,14.1831,14.1984,14.1831,14.1831,35813.0
2017-04-24 13:05:00,18.46,18.48,18.46,18.47,51500.0,14.1831,14.1984,14.1831,14.1908,51500.0
2017-04-24 13:10:00,18.48,18.49,18.47,18.49,42932.0,14.1984,14.2061,14.1908,14.2061,42932.0
2017-04-24 13:15:00,18.49,18.5,18.47,18.5,67654.0,14.2061,14.2138,14.1908,14.2138,67654.0
2017-04-24 13:20:00,18.5,18.5,18.47,18.5,77911.0,14.2138,14.2138,14.1908,14.2138,77911.0
2017-04-24 13:25:00,18.5,18.5,18.49,18.5,24086.0,14.2138,14.2138,14.2061,14.2138,24086.0
2017-04-24 13:30:00,18.51,18.52,18.5,18.52,77135.0,14.2215,14.2292,14.2138,14.2292,77135.0
2017-04-24 13:35:00,18.52,18.52,18.5,18.52,69899.0,14.2292,14.2292,14.2138,14.2292,69899.0
2017-04-24 13:40:00,18.52,18.53,18.51,18.53,18317.0,14.2292,14.2369,14.2215,14.2369,18317.0
2017-04-24 13:45:00,18.52,18.53,18.45,18.51,165025.0,14.2292,14.2369,14.1754,14.2215,165025.0
2017-04-24 13:50:00,18.51,18.51,18.49,18.51,45294.0,14.2215,14.2215,14.2061,14.2215,45294.0
2017-04-24 13:55:00,18.5,18.51,18.49,18.5,45750.0,14.2138,14.2215,14.2061,14.2138,45750.0
2017-04-24 14:00:00,18.5,18.51,18.49,18.5,47342.0,14.2138,14.2215,14.2061,14.2138,47342.0
2017-04-24 14:05:00,18.49,18.51,18.49,18.5,73080.0,14.2061,14.2215,14.2061,14.2138,73080.0
2017-04-24 14:10:00,18.5,18.51,18.49,18.5,35685.0,14.2138,14.2215,14.2061,14.2138,35685.0
2017-04-24 14:15:00,18.51,18.53,18.49,18.53,111928.0,14.2215,14.2369,14.2061,14.2369,111928.0
2017-04-24 14:20:00,18.52,18.53,18.52,18.53,22542.0,14.2292,14.2369,14.2292,14.2369,22542.0
2017-04-24 14:25:00,18.53,18.53,18.51,18.52,48316.0,14.2369,14.2369,14.2215,14.2292,48316.0
2017-04-24 14:30:00,18.52,18.53,18.51,18.53,76294.0,14.2292,14.2369,14.2215,14.2369,76294.0
2017-04-24 14:35:00,18.53,18.53,18.51,18.52,44572.0,14.2369,14.2369,14.2215,14.2292,44572.0
2017-04-24 14:40:00,18.51,18.52,18.5,18.51,72375.0,14.2215,14.2292,14.2138,14.2215,72375.0
2017-04-24 14:45:00,18.52,18.52,18.5,18.51,76210.0,14.2292,14.2292,14.2138,14.2215,76210.0
2017-04-24 14:50:00,18.51,18.52,18.51,18.51,22523.0,14.2215,14.2292,14.2215,14.2215,22523.0
2017-04-24 14:55:00,18.52,18.52,18.51,18.51,30668.0,14.2292,14.2292,14.2215,14.2215,30668.0
2017-04-24 15:00:00,18.52,18.55,18.51,18.55,121822.0,14.2292,14.2522,14.2215,14.2522,121822.0
2017-04-24 15:05:00,18.55,18.56,18.54,18.55,113460.0,14.2522,14.2599,14.2445,14.2522,113460.0
2017-04-24 15:10:00,18.55,18.57,18.55,18.57,47130.0,14.2522,14.2676,14.2522,14.2676,47130.0
2017-04-24 15:15:00,18.57,18.57,18.54,18.55,121686.0,14.2676,14.2676,14.2445,14.2522,121686.0
2017-04-24 15:20:00,18.55,18.56,18.54,18.55,65552.0,14.2522,14.2599,14.2445,14.2522,65552.0
2017-04-24 15:25:00,18.55,18.56,18.55,18.55,61254.0,14.2522,14.2599,14.2522,14.2522,61254.0
2017-04-24 15:30:00,18.55,18.56,18.53,18.53,109110.0,14.2522,14.2599,14.2369,14.2369,109110.0
2017-04-24 15:35:00,18.54,18.56,18.53,18.55,190650.0,14.2445,14.2599,14.2369,14.2522,190650.0
2017-04-24 15:40:00,18.55,18.56,18.54,18.56,190925.0,14.2522,14.2599,14.2445,14.2599,190925.0
2017-04-24 15:45:00,18.55,18.56,18.55,18.55,103440.0,14.2522,14.2599,14.2522,14.2522,103440.0
2017-04-24 15:50:00,18.56,18.56,18.53,18.54,206705.0,14.2599,14.2599,14.2369,14.2445,206705.0
2017-04-24 15:55:00,18.53,18.55,18.53,18.54,460551.0,14.2369,14.2522,14.2369,14.2445,460551.0
2017-04-25 09:30:00,18.57,18.59,18.49,18.51,302827.0,14.2676,14.283,14.2061,14.2215,302827.0
2017-04-25 09:35:00,18.5,18.56,18.49,18.55,139465.0,14.2138,14.2599,14.2061,14.2522,139465.0
2017-04-25 09:40:00,18.55,18.56,18.52,18.53,75031.0,14.2522,14.2599,14.2292,14.2369,75031.0
2017-04-25 09:45:00,18.53,18.56,18.52,18.55,104633.0,14.2369,14.2599,14.2292,14.2522,104633.0
2017-04-25 09:50:00,18.56,18.56,18.52,18.55,143996.0,14.2599,14.2599,14.2292,14.2522,143996.0
2017-04-25 09:55:00,18.55,18.55,18.51,18.52,74736.0,14.2522,14.2522,14.2215,14.2292,74736.0
2017-04-25 10:00:00,18.52,18.54,18.52,18.54,69329.0,14.2292,14.2445,14.2292,14.2445,69329.0
2017-04-25 10:05:00,18.54,18.55,18.53,18.53,88660.0,14.2445,14.2522,14.2369,14.2369,88660.0
2017-04-25 10:10:00,18.53,18.54,18.52,18.54,124480.0,14.2369,14.2445,14.2292,14.2445,124480.0
2017-04-25 10:15:00,18.54,18.54,18.53,18.53,75961.0,14.2445,14.2445,14.2369,14.2369,75961.0
2017-04-25 10:20:00,18.54,18.56,18.53,18.55,116986.0,14.2445,14.2599,14.2369,14.2522,116986.0
2017-04-25 10:25:00,18.55,18.58,18.55,18.57,64748.0,14.2522,14.2753,14.2522,14.2676,64748.0
2017-04-25 10:30:00,18.57,18.6,18.56,18.6,115116.0,14.2676,14.2906,14.2599,14.2906,115116.0
2017-04-25 10:35:00,18.6,18.62,18.57,18.62,166478.0,14.2906,14.306,14.2676,14.306,166478.0
2017-04-25 10:40:00,18.62,18.65,18.61,18.64,163775.0,14.306,14.3291,14.2983,14.3214,163775.0
2017-04-25 10:45:00,18.64,18.65,18.62,18.62,75452.0,14.3214,14.3291,14.306,14.306,75452.0
2017-04-25 10:50:00,18.62,18.65,18.62,18.62,90948.0,14.306,14.3291,14.306,14.306,90948.0
2017-04-25 10:55:00,18.63,18.64,18.61,18.62,59324.0,14.3137,14.3214,14.2983,14.306,59324.0
2017-04-25 11:00:00,18.62,18.64,18.61,18.63,52353.0,14.306,14.3214,14.2983,14.3137,52353.0
2017-04-25 11:05:00,18.63,18.66,18.62,18.64,116300.0,14.3137,14.3367,14.306,14.3214,116300.0
2017-04-25 11:10:00,18.64,18.68,18.64,18.66,66852.0,14.3214,14.3521,14.3214,14.3367,66852.0
2017-04-25 11:15:00,18.66,18.67,18.64,18.67,54458.0,14.3367,14.3444,14.3214,14.3444,54458.0
2017-04-25 11:20:00,18.67,18.67,18.65,18.65,52068.0,14.3444,14.3444,14.3291,14.3291,52068.0
2017-04-25 11:25:00,18.66,18.66,18.63,18.63,32435.0,14.3367,14.3367,14.3137,14.3137,32435.0
2017-04-25 11:30:00,18.63,18.64,18.61,18.63,225409.0,14.3137,14.3214,14.2983,14.3137,225409.0
2017-04-25 11:35:00,18.63,18.64,18.6,18.6,56592.0,14.3137,14.3214,14.2906,14.2906,56592.0
2017-04-25 11:40:00,18.61,18.61,18.6,18.6,15354.0,14.2983,14.2983,14.2906,14.2906,15354.0
2017-04-25 11:45:00,18.6,18.61,18.59,18.6,61158.0,14.2906,14.2983,14.283,14.2906,61158.0
2017-04-25 11:50:00,18.6,18.6,18.56,18.57,75805.0,14.2906,14.2906,14.2599,14.2676,75805.0
2017-04-25 11:55:00,18.57,18.59,18.57,18.58,79960.0,14.2676,14.283,14.2676,14.2753,79960.0
2017-04-25 12:00:00,18.58,18.6,18.58,18.6,38634.0,14.2753,14.2906,14.2753,14.2906,38634.0
2017-04-25 12:05:00,18.6,18.62,18.59,18.59,52987.0,14.2906,14.306,14.283,14.283,52987.0
2017-04-25 12:10:00,18.59,18.61,18.58,18.6,42560.0,14.283,14.2983,14.2753,14.2906,42560.0
2017-04-25 12:15:00,18.6,18.62,18.59,18.62,45219.0,14.2906,14.306,14.283,14.306,45219.0
2017-04-25 12:20:00,18.62,18.62,18.61,18.62,20971.0,14.306,14.306,14.2983,14.306,20971.0
2017-04-25 12:25:00,18.62,18.63,18.61,18.62,50972.0,14.306,14.3137,14.2983,14.306,50972.0
2017-04-25 12:30:00,18.62,18.62,18.6,18.61,63330.0,14.306,14.306,14.2906,14.2983,63330.0
2017-04-25 12:35:00,18.61,18.61,18.58,18.6,33367.0,14.2983,14.2983,14.2753,14.2906,33367.0
2017-04-25 12:40:00,18.59,18.6,18.57,18.58,54057.0,14.283,14.2906,14.2676,14.2753,54057.0
2017-04-25 12:45:00,18.57,18.59,18.57,18.57,48614.0,14.2676,14.283,14.2676,14.2676,48614.0
2017-04-25 12:50:00,18.57,18.58,18.57,18.57,16293.0,14.2676,14.2753,14.2676,14.2676,16293.0
2017-04-25 12:55:00,18.57,18.58,18.56,18.57,51583.0,14.2676,14.2753,14.2599,14.2676,51583.0
2017-04-25 13:00:00,18.57,18.58,18.56,18.57,68645.0,14.2676,14.2753,14.2599,14.2676,68645.0
2017-04-25 13:05:00,18.57,18.58,18.57,18.57,10700.0,14.2676,14.2753,14.2676,14.2676,10700.0
2017-04-25 13:10:00,18.57,18.62,18.57,18.62,81270.0,14.2676,14.306,14.2676,14.306,81270.0
2017-04-25 13:15:00,18.61,18.65,18.61,18.64,64084.0,14.2983,14.3291,14.2983,14.3214,64084.0
2017-04-25 13:20:00,18.64,18.65,18.63,18.64,56611.0,14.3214,14.3291,14.3137,14.3214,56611.0
2017-04-25 13:25:00,18.65,18.65,18.62,18.64,105215.0,14.3291,14.3291,14.306,14.3214,105215.0
2017-04-25 13:30:00,18.64,18.65,18.64,18.64,63408.0,14.3214,14.3291,14.3214,14.3214,63408.0
2017-04-25 13:35:00,18.63,18.64,18.62,18.62,46762.0,14.3137,14.3214,14.306,14.306,46762.0
2017-04-25 13:40:00,18.62,18.63,18.6,18.6,48590.0,14.306,14.3137,14.2906,14.2906,48590.0
2017-04-25 13:45:00,18.61,18.63,18.6,18.61,119019.0,14.2983,14.3137,14.2906,14.2983,119019.0
2017-04-25 13:50:00,18.61,18.63,18.61,18.62,63650.0,14.2983,14.3137,14.2983,14.306,63650.0
2017-04-25 13:55:00,18.61,18.62,18.6,18.61,33798.0,14.2983,14.306,14.2906,14.2983,33798.0
2017-04-25 14:00:00,18.6,18.61,18.6,18.6,28285.0,14.2906,14.2983,14.2906,14.2906,28285.0
2017-04-25 14:05:00,18.61,18.62,18.6,18.6,227363.0,14.2983,14.306,14.2906,14.2906,227363.0
2017-04-25 14:10:00,18.61,18.62,18.6,18.61,1525432.0,14.2983,14.306,14.2906,14.2983,1525432.0
2017-04-25 14:15:00,18.61,18.65,18.6,18.64,102459.0,14.2983,14.3291,14.2906,14.3214,102459.0
2017-04-25 14:20:00,18.64,18.65,18.63,18.64,53356.0,14.3214,14.3291,14.3137,14.3214,53356.0
2017-04-25 14:25:00,18.63,18.65,18.63,18.65,43540.0,14.3137,14.3291,14.3137,14.3291,43540.0
2017-04-25 14:30:00,18.64,18.66,18.64,18.65,83111.0,14.3214,14.3367,14.3214,14.3291,83111.0
2017-04-25 14:35:00,18.64,18.67,18.64,18.67,34913.0,14.3214,14.3444,14.3214,14.3444,34913.0
2017-04-25 14:40:00,18.67,18.67,18.65,18.67,64755.0,14.3444,14.3444,14.3291,14.3444,64755.0
2017-04-25 14:45:00,18.66,18.68,18.66,18.68,31752.0,14.3367,14.3521,14.3367,14.3521,31752.0
2017-04-25 14:50:00,18.67,18.68,18.67,18.68,16696.0,14.3444,14.3521,14.3444,14.3521,16696.0
2017-04-25 14:55:00,18.68,18.69,18.66,18.68,68672.0,14.3521,14.3598,14.3367,14.3521,68672.0
2017-04-25 15:00:00,18.68,18.69,18.67,18.69,34318.0,14.3521,14.3598,14.3444,14.3598,34318.0
2017-04-25 15:05:00,18.69,18.71,18.68,18.7,72798.0,14.3598,14.3752,14.3521,14.3675,72798.0
2017-04-25 15:10:00,18.71,18.71,18.68,18.68,39511.0,14.3752,14.3752,14.3521,14.3521,39511.0
2017-04-25 15:15:00,18.68,18.69,18.67,18.68,49981.0,14.3521,14.3598,14.3444,14.3521,49981.0
2017-04-25 15:20:00,18.68,18.69,18.68,18.68,26192.0,14.3521,14.3598,14.3521,14.3521,26192.0
2017-04-25 15:25:00,18.68,18.69,18.65,18.66,66096.0,14.3521,14.3598,14.3291,14.3367,66096.0
2017-04-25 15:30:00,18.66,18.66,18.64,18.66,87745.0,14.3367,14.3367,14.3214,14.3367,87745.0
2017-04-25 15:35:00,18.65,18.66,18.62,18.63,97821.0,14.3291,14.3367,14.306,14.3137,97821.0
2017-04-25 15:40:00,18.63,18.65,18.62,18.62,124763.0,14.3137,14.3291,14.306,14.306,124763.0
2017-04-25 15:45:00,18.63,18.63,18.6,18.6,187382.0,14.3137,14.3137,14.2906,14.2906,187382.0
2017-04-25 15:50:00,18.6,18.62,18.6,18.62,149338.0,14.2906,14.306,14.2906,14.306,149338.0
2017-04-25 15:55:00,18.62,18.62,18.6,18.6,517395.0,14.306,14.306,14.2906,14.2906,517395.0
2017-04-26 09:30:00,18.5,18.53,18.43,18.51,209279.0,14.2138,14.2369,14.16,14.2215,209279.0
2017-04-26 09:35:00,18.51,18.54,18.45,18.46,139829.0,14.2215,14.2445,14.1754,14.1831,139829.0
2017-04-26 09:40:00,18.46,18.47,18.42,18.43,110325.0,14.1831,14.1908,14.1523,14.16,110325.0
2017-04-26 09:45:00,18.43,18.46,18.42,18.45,53033.0,14.16,14.1831,14.1523,14.1754,53033.0
2017-04-26 09:50:00,18.46,18.49,18.44,18.49,42496.0,14.1831,14.2061,14.1677,14.2061,42496.0
2017-04-26 09:55:00,18.49,18.54,18.49,18.54,82899.0,14.2061,14.2445,14.2061,14.2445,82899.0
2017-04-26 10:00:00,18.54,18.56,18.52,18.54,53811.0,14.2445,14.2599,14.2292,14.2445,53811.0
2017-04-26 10:05:00,18.54,18.58,18.53,18.57,48028.0,14.2445,14.2753,14.2369,14.2676,48028.0
2017-04-26 10:10:00,18.57,18.57,18.53,18.55,69081.0,14.2676,14.2676,14.2369,14.2522,69081.0
2017-04-26 10:15:00,18.55,18.56,18.51,18.53,46943.0,14.2522,14.2599,14.2215,14.2369,46943.0
2017-04-26 10:20:00,18.53,18.54,18.52,18.54,46033.0,14.2369,14.2445,14.2292,14.2445,46033.0
2017-04-26 10:25:00,18.54,18.55,18.52,18.55,28786.0,14.2445,14.2522,14.2292,14.2522,28786.0
2017-04-26 10:30:00,18.55,18.55,18.54,18.55,18626.0,14.2522,14.2522,14.2445,14.2522,18626.0
2017-04-26 10:35:00,18.55,18.56,18.54,18.54,42716.0,14.2522,14.2599,14.2445,14.2445,42716.0
2017-04-26 10:40:00,18.54,18.55,18.53,18.55,42938.0,14.2445,14.2522,14.2369,14.2522,42938.0
2017-04-26 10:45:00,18.55,18.57,18.55,18.57,83457.0,14.2522,14.2676,14.2522,14.2676,83457.0
2017-04-26 10:50:00,18.57,18.58,18.56,18.58,57562.0,14.2676,14.2753,14.2599,14.2753,57562.0
2017-04-26 10:55:00,18.57,18.59,18.56,18.59,63426.0,14.2676,14.283,14.2599,14.283,63426.0
2017-04-26 11:00:00,18.58,18.64,18.58,18.62,122175.0,14.2753,14.3214,14.2753,14.306,122175.0
2017-04-26 11:05:00,18.61,18.63,18.59,18.59,64712.0,14.2983,14.3137,14.283,14.283,64712.0
2017-04-26 11:10:00,18.6,18.61,18.58,18.59,67775.0,14.2906,14.2983,14.2753,14.283,67775.0
2017-04-26 11:15:00,18.58,18.6,18.58,18.6,21659.0,14.2753,14.2906,14.2753,14.2906,21659.0
2017-04-26 11:20:00,18.6,18.66,18.59,18.64,155136.0,14.2906,14.3367,14.283,14.3214,155136.0
2017-04-26 11:25:00,18.64,18.68,18.64,18.67,73766.0,14.3214,14.3521,14.3214,14.3444,73766.0
2017-04-26 11:30:00,18.66,18.68,18.65,18.67,74506.0,14.3367,14.3521,14.3291,14.3444,74506.0
2017-04-26 11:35:00,18.68,18.69,18.67,18.68,43683.0,14.3521,14.3598,14.3444,14.3521,43683.0
2017-04-26 11:40:00,18.68,18.69,18.65,18.65,60250.0,14.3521,14.3598,14.3291,14.3291,60250.0
2017-04-26 11:45:00,18.65,18.66,18.6,18.61,90182.0,14.3291,14.3367,14.2906,14.2983,90182.0
2017-04-26 11:50:00,18.61,18.64,18.61,18.62,47508.0,14.2983,14.3214,14.2983,14.306,47508.0
2017-04-26 11:55:00,18.61,18.64,18.61,18.63,24343.0,14.2983,14.3214,14.2983,14.3137,24343.0
2017-04-26 12:00:00,18.64,18.65,18.62,18.64,70978.0,14.3214,14.3291,14.306,14.3214,70978.0
2017-04-26 12:05:00,18.64,18.67,18.64,18.65,55312.0,14.3214,14.3444,14.3214,14.3291,55312.0
2017-04-26 12:10:00,18.65,18.68,18.65,18.67,31984.0,14.3291,14.3521,14.3291,14.3444,31984.0
2017-04-26 12:15:00,18.68,18.69,18.66,18.68,45067.0,14.3521,14.3598,14.3367,14.3521,45067.0
2017-04-26 12:20:00,18.67,18.68,18.67,18.68,14800.0,14.3444,14.3521,14.3444,14.3521,14800.0
2017-04-26 12:25:00,18.68,18.68,18.65,18.65,47905.0,14.3521,14.3521,14.3291,14.3291,47905.0
2017-04-26 12:30:00,18.65,18.66,18.65,18.66,22412.0,14.3291,14.3367,14.3291,14.3367,22412.0
2017-04-26 12:35:00,18.66,18.66,18.65,18.66,16686.0,14.3367,14.3367,14.3291,14.3367,16686.0
2017-04-26 12:40:00,18.66,18.67,18.63,18.64,58907.0,14.3367,14.3444,14.3137,14.3214,58907.0
2017-04-26 12:45:00,18.64,18.67,18.63,18.64,51789.0,14.3214,14.3444,14.3137,14.3214,51789.0
2017-04-26 12:50:00,18.64,18.66,18.63,18.66,24533.0,14.3214,14.3367,14.3137,14.3367,24533.0
2017-04-26 12:55:00,18.66,18.67,18.65,18.67,21133.0,14.3367,14.3444,14.3291,14.3444,21133.0
2017-04-26 13:00:00,18.67,18.67,18.63,18.64,63982.0,14.3444,14.3444,14.3137,14.3214,63982.0
2017-04-26 13:05:00,18.65,18.69,18.64,18.68,243362.0,14.3291,14.3598,14.3214,14.3521,243362.0
2017-04-26 13:10:00,18.69,18.69,18.67,18.69,117324.0,14.3598,14.3598,14.3444,14.3598,117324.0
2017-04-26 13:15:00,18.69,18.71,18.68,18.71,67835.0,14.3598,14.3752,14.3521,14.3752,67835.0
2017-04-26 13:20:00,18.71,18.71,18.69,18.69,67133.0,14.3752,14.3752,14.3598,14.3598,67133.0
2017-04-26 13:25:00,18.7,18.71,18.69,18.71,55717.0,14.3675,14.3752,14.3598,14.3752,55717.0
2017-04-26 13:30:00,18.71,18.71,18.65,18.66,72050.0,14.3752,14.3752,14.3291,14.3367,72050.0
2017-04-26 13:35:00,18.66,18.7,18.66,18.69,96106.0,14.3367,14.3675,14.3367,14.3598,96106.0
2017-04-26 13:40:00,18.69,18.72,18.67,18.71,70883.0,14.3598,14.3828,14.3444,14.3752,70883.0
2017-04-26 13:45:00,18.71,18.72,18.65,18.66,99506.0,14.3752,14.3828,14.3291,14.3367,99506.0
2017-04-26 13:50:00,18.66,18.66,18.63,18.64,45596.0,14.3367,14.3367,14.3137,14.3214,45596.0
2017-04-26 13:55:00,18.64,18.65,18.63,18.64,58792.0,14.3214,14.3291,14.3137,14.3214,58792.0
2017-04-26 14:00:00,18.64,18.65,18.61,18.64,95612.0,14.3214,14.3291,14.2983,14.3214,95612.0
2017-04-26 14:05:00,18.64,18.65,18.63,18.63,86937.0,14.3214,14.3291,14.3137,14.3137,86937.0
2017-04-26 14:10:00,18.64,18.68,18.63,18.67,63176.0,14.3214,14.3521,14.3137,14.3444,63176.0
2017-04-26 14:15:00,18.68,18.7,18.67,18.68,72256.0,14.3521,14.3675,14.3444,14.3521,72256.0
2017-04-26 14:20:00,18.68,18.72,18.67,18.72,128926.0,14.3521,14.3828,14.3444,14.3828,128926.0
2017-04-26 14:25:00,18.72,18.73,18.7,18.71,98236.0,14.3828,14.3905,14.3675,14.3752,98236.0
2017-04-26 14:30:00,18.7,18.74,18.7,18.71,107955.0,14.3675,14.3982,14.3675,14.3752,107955.0
2017-04-26 14:35:00,18.71,18.72,18.7,18.7,121556.0,14.3752,14.3828,14.3675,14.3675,121556.0
2017-04-26 14:40:00,18.71,18.72,18.68,18.71,113976.0,14.3752,14.3828,14.3521,14.3752,113976.0
2017-04-26 14:45:00,18.71,18.71,18.7,18.71,27826.0,14.3752,14.3752,14.3675,14.3752,27826.0
2017-04-26 14:50:00,18.7,18.71,18.7,18.7,54857.0,14.3675,14.3752,14.3675,14.3675,54857.0
2017-04-26 14:55:00,18.7,18.7,18.68,18.69,35362.0,14.3675,14.3675,14.3521,14.3598,35362.0
2017-04-26 15:00:00,18.69,18.7,18.67,18.7,172034.0,14.3598,14.3675,14.3444,14.3675,172034.0
2017-04-26 15:05:00,18.7,18.72,18.69,18.71,71489.0,14.3675,14.3828,14.3598,14.3752,71489.0
2017-04-26 15:10:00,18.7,18.72,18.7,18.72,61651.0,14.3675,14.3828,14.3675,14.3828,61651.0
2017-04-26 15:15:00,18.72,18.72,18.71,18.72,30606.0,14.3828,14.3828,14.3752,14.3828,30606.0
2017-04-26 15:20:00,18.72,18.73,18.71,18.72,199056.0,14.3828,14.3905,14.3752,14.3828,199056.0
2017-04-26 15:25:00,18.71,18.72,18.69,18.7,295693.0,14.3752,14.3828,14.3598,14.3675,295693.0
2017-04-26 15:30:00,18.7,18.7,18.67,18.69,235810.0,14.3675,14.3675,14.3444,14.3598,235810.0
2017-04-26 15:35:00,18.69,18.69,18.65,18.66,138213.0,14.3598,14.3598,14.3291,14.3367,138213.0
2017-04-26 15:40:00,18.65,18.69,18.64,18.69,147644.0,14.3291,14.3598,14.3214,14.3598,147644.0
2017-04-26 15:45:00,18.68,18.69,18.64,18.64,308332.0,14.3521,14.3598,14.3214,14.3214,308332.0
2017-04-26 15:50:00,18.64,18.66,18.62,18.63,241356.0,14.3214,14.3367,14.306,14.3137,241356.0
2017-04-26 15:55:00,18.63,18.65,18.62,18.63,472655.0,14.3137,14.3291,14.306,14.3137,472655.0
2017-04-27 09:30:00,18.7,18.72,18.63,18.64,144339.0,14.3675,14.3828,14.3137,14.3214,144339.0
2017-04-27 09:35:00,18.65,18.7,18.64,18.7,91709.0,14.3291,14.3675,14.3214,14.3675,91709.0
2017-04-27 09:40:00,18.7,18.72,18.68,18.71,66259.0,14.3675,14.3828,14.3521,14.3752,66259.0
2017-04-27 09:45:00,18.71,18.77,18.71,18.77,98622.0,14.3752,14.4213,14.3752,14.4213,98622.0
2017-04-27 09:50:00,18.77,18.77,18.74,18.77,78212.0,14.4213,14.4213,14.3982,14.4213,78212.0
2017-04-27 09:55:00,18.77,18.78,18.76,18.78,132788.0,14.4213,14.4289,14.4136,14.4289,132788.0
2017-04-27 10:00:00,18.79,18.8,18.77,18.79,52820.0,14.4366,14.4443,14.4213,14.4366,52820.0
2017-04-27 10:05:00,18.79,18.79,18.75,18.77,99413.0,14.4366,14.4366,14.4059,14.4213,99413.0
2017-04-27 10:10:00,18.77,18.8,18.76,18.79,45724.0,14.4213,14.4443,14.4136,14.4366,45724.0
2017-04-27 10:15:00,18.79,18.82,18.79,18.81,121876.0,14.4366,14.4597,14.4366,14.452,121876.0
2017-04-27 10:20:00,18.8,18.82,18.77,18.77,99357.0,14.4443,14.4597,14.4213,14.4213,99357.0
2017-04-27 10:25:00,18.77,18.79,18.76,18.76,52135.0,14.4213,14.4366,14.4136,14.4136,52135.0
2017-04-27 10:30:00,18.77,18.77,18.75,18.77,53241.0,14.4213,14.4213,14.4059,14.4213,53241.0
2017-04-27 10:35:00,18.77,18.8,18.77,18.78,76340.0,14.4213,14.4443,14.4213,14.4289,76340.0
2017-04-27 10:40:00,18.79,18.79,18.78,18.79,29446.0,14.4366,14.4366,14.4289,14.4366,29446.0
2017-04-27 10:45:00,18.79,18.79,18.76,18.77,169169.0,14.4366,14.4366,14.4136,14.4213,169169.0
2017-04-27 10:50:00,18.78,18.78,18.76,18.78,106633.0,14.4289,14.4289,14.4136,14.4289,106633.0
2017-04-27 10:55:00,18.76,18.77,18.74,18.77,51547.0,14.4136,14.4213,14.3982,14.4213,51547.0
2017-04-27 11:00:00,18.76,18.8,18.76,18.8,77316.0,14.4136,14.4443,14.4136,14.4443,77316.0
2017-04-27 11:05:00,18.8,18.8,18.77,18.77,105986.0,14.4443,14.4443,14.4213,14.4213,105986.0
2017-04-27 11:10:00,18.77,18.81,18.77,18.8,106835.0,14.4213,14.452,14.4213,14.4443,106835.0
2017-04-27 11:15:00,18.79,18.79,18.78,18.79,15909.0,14.4366,14.4366,14.4289,14.4366,15909.0
2017-04-27 11:20:00,18.79,18.8,18.78,18.8,54171.0,14.4366,14.4443,14.4289,14.4443,54171.0
2017-04-27 11:25:00,18.8,18.81,18.78,18.78,133991.0,14.4443,14.452,14.4289,14.4289,133991.0
2017-04-27 11:30:00,18.78,18.79,18.77,18.79,87708.0,14.4289,14.4366,14.4213,14.4366,87708.0
2017-04-27 11:35:00,18.79,18.79,18.72,18.73,193650.0,14.4366,14.4366,14.3828,14.3905,193650.0
2017-04-27 11:40:00,18.72,18.72,18.68,18.7,153750.0,14.3828,14.3828,14.3521,14.3675,153750.0
2017-04-27 11:45:00,18.7,18.71,18.68,18.69,109061.0,14.3675,14.3752,14.3521,14.3598,109061.0
2017-04-27 11:50:00,18.68,18.69,18.66,18.67,82083.0,14.3521,14.3598,14.3367,14.3444,82083.0
2017-04-27 11:55:00,18.68,18.69,18.68,18.68,42274.0,14.3521,14.3598,14.3521,14.3521,42274.0
2017-04-27 12:00:00,18.69,18.7,18.68,18.69,106435.0,14.3598,14.3675,14.3521,14.3598,106435.0
2017-04-27 12:05:00,18.69,18.69,18.68,18.69,47431.0,14.3598,14.3598,14.3521,14.3598,47431.0
2017-04-27 12:10:00,18.69,18.72,18.68,18.72,83727.0,14.3598,14.3828,14.3521,14.3828,83727.0
2017-04-27 12:15:00,18.73,18.73,18.72,18.73,18439.0,14.3905,14.3905,14.3828,14.3905,18439.0
2017-04-27 12:20:00,18.73,18.73,18.71,18.72,85158.0,14.3905,14.3905,14.3752,14.3828,85158.0
2017-04-27 12:25:00,18.71,18.73,18.71,18.73,116680.0,14.3752,14.3905,14.3752,14.3905,116680.0
2017-04-27 12:30:00,18.72,18.74,18.72,18.73,59560.0,14.3828,14.3982,14.3828,14.3905,59560.0
2017-04-27 12:35:00,18.73,18.75,18.73,18.75,27320.0,14.3905,14.4059,14.3905,14.4059,27320.0
2017-04-27 12:40:00,18.75,18.76,18.74,18.76,40299.0,14.4059,14.4136,14.3982,14.4136,40299.0
2017-04-27 12:45:00,18.76,18.77,18.75,18.76,41954.0,14.4136,14.4213,14.4059,14.4136,41954.0
2017-04-27 12:50:00,18.77,18.8,18.76,18.8,57791.0,14.4213,14.4443,14.4136,14.4443,57791.0
2017-04-27 12:55:00,18.8,18.83,18.79,18.82,99085.0,14.4443,14.4674,14.4366,14.4597,99085.0
2017-04-27 13:00:00,18.83,18.83,18.8,18.81,193694.0,14.4674,14.4674,14.4443,14.452,193694.0
2017-04-27 13:05:00,18.81,18.82,18.8,18.82,48600.0,14.452,14.4597,14.4443,14.4597,48600.0
2017-04-27 13:10:00,18.82,18.82,18.79,18.82,246659.0,14.4597,14.4597,14.4366,14.4597,246659.0
2017-04-27 13:15:00,18.81,18.82,18.78,18.79,165555.0,14.452,14.4597,14.4289,14.4366,165555.0
2017-04-27 13:20:00,18.79,18.81,18.78,18.8,70237.0,14.4366,14.452,14.4289,14.4443,70237.0
2017-04-27 13:25:00,18.8,18.81,18.79,18.8,78352.0,14.4443,14.452,14.4366,14.4443,78352.0
2017-04-27 13:30:00,18.8,18.8,18.77,18.78,71569.0,14.4443,14.4443,14.4213,14.4289,71569.0
2017-04-27 13:35:00,18.77,18.78,18.77,18.78,15575.0,14.4213,14.4289,14.4213,14.4289,15575.0
2017-04-27 13:40:00,18.78,18.8,18.77,18.79,96555.0,14.4289,14.4443,14.4213,14.4366,96555.0
2017-04-27 13:45:00,18.78,18.79,18.78,18.79,51122.0,14.4289,14.4366,14.4289,14.4366,51122.0
2017-04-27 13:50:00,18.79,18.79,18.78,18.79,26294.0,14.4366,14.4366,14.4289,14.4366,26294.0
2017-04-27 13:55:00,18.79,18.8,18.78,18.79,94084.0,14.4366,14.4443,14.4289,14.4366,94084.0
2017-04-27 14:00:00,18.79,18.79,18.76,18.76,78977.0,14.4366,14.4366,14.4136,14.4136,78977.0
2017-04-27 14:05:00,18.77,18.78,18.74,18.75,123000.0,14.4213,14.4289,14.3982,14.4059,123000.0
2017-04-27 14:10:00,18.75,18.76,18.74,18.76,46300.0,14.4059,14.4136,14.3982,14.4136,46300.0
2017-04-27 14:15:00,18.76,18.76,18.75,18.76,35341.0,14.4136,14.4136,14.4059,14.4136,35341.0
2017-04-27 14:20:00,18.75,18.76,18.75,18.76,38630.0,14.4059,14.4136,14.4059,14.4136,38630.0
2017-04-27 14:25:00,18.75,18.75,18.72,18.73,139239.0,14.4059,14.4059,14.3828,14.3905,139239.0
2017-04-27 14:30:00,18.72,18.73,18.72,18.72,48959.0,14.3828,14.3905,14.3828,14.3828,48959.0
2017-04-27 14:35:00,18.73,18.73,18.72,18.73,33294.0,14.3905,14.3905,14.3828,14.3905,33294.0
2017-04-27 14:40:00,18.73,18.73,18.7,18.71,119040.0,14.3905,14.3905,14.3675,14.3752,119040.0
2017-04-27 14:45:00,18.71,18.73,18.71,18.72,35694.0,14.3752,14.3905,14.3752,14.3828,35694.0
2017-04-27 14:50:00,18.73,18.73,18.69,18.69,100878.0,14.3905,14.3905,14.3598,14.3598,100878.0
2017-04-27 14:55:00,18.7,18.71,18.69,18.71,54800.0,14.3675,14.3752,14.3598,14.3752,54800.0
2017-04-27 15:00:00,18.7,18.72,18.7,18.71,126132.0,14.3675,14.3828,14.3675,14.3752,126132.0
2017-04-27 15:05:00,18.71,18.71,18.69,18.69,54672.0,14.3752,14.3752,14.3598,14.3598,54672.0
2017-04-27 15:10:00,18.7,18.71,18.69,18.71,110255.0,14.3675,14.3752,14.3598,14.3752,110255.0
2017-04-27 15:15:00,18.71,18.71,18.69,18.69,109600.0,14.3752,14.3752,14.3598,14.3598,109600.0
2017-04-27 15:20:00,18.7,18.7,18.69,18.7,47915.0,14.3675,14.3675,14.3598,14.3675,47915.0
2017-04-27 15:25:00,18.69,18.72,18.69,18.71,111608.0,14.3598,14.3828,14.3598,14.3752,111608.0
2017-04-27 15:30:00,18.71,18.75,18.7,18.75,139042.0,14.3752,14.4059,14.3675,14.4059,139042.0
2017-04-27 15:35:00,18.75,18.75,18.72,18.73,191516.0,14.4059,14.4059,14.3828,14.3905,191516.0
2017-04-27 15:40:00,18.73,18.75,18.72,18.75,186178.0,14.3905,14.4059,14.3828,14.4059,186178.0
2017-04-27 15:45:00,18.75,18.76,18.74,18.76,253545.0,14.4059,14.4136,14.3982,14.4136,253545.0
2017-04-27 15:50:00,18.76,18.77,18.75,18.77,281080.0,14.4136,14.4213,14.4059,14.4213,281080.0
2017-04-27 15:55:00,18.77,18.77,18.75,18.77,726175.0,14.4213,14.4213,14.4059,14.4213,726175.0
2017-04-28 09:30:00,18.74,18.74,18.53,18.57,324262.0,14.3982,14.3982,14.2369,14.2676,324262.0
2017-04-28 09:35:00,18.57,18.61,18.52,18.54,120110.0,14.2676,14.2983,14.2292,14.2445,120110.0
2017-04-28 09:40:00,18.55,18.58,18.52,18.56,102318.0,14.2522,14.2753,14.2292,14.2599,102318.0
2017-04-28 09:45:00,18.56,18.61,18.55,18.58,123111.0,14.2599,14.2983,14.2522,14.2753,123111.0
2017-04-28 09:50:00,18.59,18.64,18.58,18.59,165830.0,14.283,14.3214,14.2753,14.283,165830.0
2017-04-28 09:55:00,18.59,18.66,18.58,18.66,106259.0,14.283,14.3367,14.2753,14.3367,106259.0
2017-04-28 10:00:00,18.66,18.7,18.64,18.66,474677.0,14.3367,14.3675,14.3214,14.3367,474677.0
2017-04-28 10:05:00,18.65,18.66,18.61,18.61,136241.0,14.3291,14.3367,14.2983,14.2983,136241.0
2017-04-28 10:10:00,18.62,18.64,18.6,18.64,115561.0,14.306,14.3214,14.2906,14.3214,115561.0
2017-04-28 10:15:00,18.63,18.64,18.61,18.64,188913.0,14.3137,14.3214,14.2983,14.3214,188913.0
2017-04-28 10:20:00,18.64,18.65,18.61,18.62,378054.0,14.3214,14.3291,14.2983,14.306,378054.0
2017-04-28 10:25:00,18.62,18.63,18.6,18.61,48399.0,14.306,14.3137,14.2906,14.2983,48399.0
2017-04-28 10:30:00,18.61,18.63,18.59,18.61,159819.0,14.2983,14.3137,14.283,14.2983,159819.0
2017-04-28 10:35:00,18.62,18.64,18.61,18.61,84070.0,14.306,14.3214,14.2983,14.2983,84070.0
2017-04-28 10:40:00,18.62,18.63,18.61,18.62,100988.0,14.306,14.3137,14.2983,14.306,100988.0
2017-04-28 10:45:00,18.62,18.63,18.6,18.62,305064.0,14.306,14.3137,14.2906,14.306,305064.0
2017-04-28 10:50:00,18.62,18.68,18.61,18.68,47952.0,14.306,14.3521,14.2983,14.3521,47952.0
2017-04-28 10:55:00,18.68,18.68,18.65,18.68,46076.0,14.3521,14.3521,14.3291,14.3521,46076.0
2017-04-28 11:00:00,18.68,18.71,18.67,18.71,39966.0,14.3521,14.3752,14.3444,14.3752,39966.0
2017-04-28 11:05:00,18.7,18.71,18.7,18.7,13359.0,14.3675,14.3752,14.3675,14.3675,13359.0
2017-04-28 11:10:00,18.7,18.72,18.69,18.69,54308.0,14.3675,14.3828,14.3598,14.3598,54308.0
2017-04-28 11:15:00,18.7,18.73,18.69,18.73,59104.0,14.3675,14.3905,14.3598,14.3905,59104.0
2017-04-28 11:20:00,18.72,18.74,18.72,18.72,53299.0,14.3828,14.3982,14.3828,14.3828,53299.0
2017-04-28 11:25:00,18.73,18.75,18.72,18.74,68152.0,14.3905,14.4059,14.3828,14.3982,68152.0
2017-04-28 11:30:00,18.75,18.75,18.72,18.74,90253.0,14.4059,14.4059,14.3828,14.3982,90253.0
2017-04-28 11:35:00,18.74,18.76,18.73,18.75,55240.0,14.3982,14.4136,14.3905,14.4059,55240.0
2017-04-28 11:40:00,18.75,18.76,18.73,18.74,59241.0,14.4059,14.4136,14.3905,14.3982,59241.0
2017-04-28 11:45:00,18.74,18.76,18.74,18.75,35795.0,14.3982,14.4136,14.3982,14.4059,35795.0
2017-04-28 11:50:00,18.75,18.76,18.74,18.76,45967.0,14.4059,14.4136,14.3982,14.4136,45967.0
2017-04-28 11:55:00,18.76,18.76,18.74,18.74,39752.0,14.4136,14.4136,14.3982,14.3982,39752.0
2017-04-28 12:00:00,18.75,18.77,18.74,18.77,57092.0,14.4059,14.4213,14.3982,14.4213,57092.0
2017-04-28 12:05:00,18.76,18.77,18.76,18.77,7997.0,14.4136,14.4213,14.4136,14.4213,7997.0
2017-04-28 12:10:00,18.76,18.77,18.76,18.76,22940.0,14.4136,14.4213,14.4136,14.4136,22940.0
2017-04-28 12:15:00,18.76,18.77,18.76,18.76,12812.0,14.4136,14.4213,14.4136,14.4136,12812.0
2017-04-28 12:20:00,18.76,18.77,18.76,18.77,13888.0,14.4136,14.4213,14.4136,14.4213,13888.0
2017-04-28 12:25:00,18.77,18.79,18.76,18.78,92202.0,14.4213,14.4366,14.4136,14.4289,92202.0
2017-04-28 12:30:00,18.78,18.8,18.77,18.8,72550.0,14.4289,14.4443,14.4213,14.4443,72550.0
2017-04-28 12:35:00,18.8,18.8,18.79,18.8,34310.0,14.4443,14.4443,14.4366,14.4443,34310.0
2017-04-28 12:40:00,18.79,18.82,18.78,18.8,129755.0,14.4366,14.4597,14.4289,14.4443,129755.0
2017-04-28 12:45:00,18.8,18.83,18.8,18.82,49496.0,14.4443,14.4674,14.4443,14.4597,49496.0
2017-04-28 12:50:00,18.82,18.83,18.81,18.82,35022.0,14.4597,14.4674,14.452,14.4597,35022.0
2017-04-28 12:55:00,18.82,18.83,18.81,18.82,107926.0,14.4597,14.4674,14.452,14.4597,107926.0
2017-04-28 13:00:00,18.82,18.82,18.79,18.8,34285.0,14.4597,14.4597,14.4366,14.4443,34285.0
2017-04-28 13:05:00,18.79,18.8,18.77,18.77,35245.0,14.4366,14.4443,14.4213,14.4213,35245.0
2017-04-28 13:10:00,18.77,18.78,18.77,18.78,19074.0,14.4213,14.4289,14.4213,14.4289,19074.0
2017-04-28 13:15:00,18.78,18.82,18.77,18.77,176211.0,14.4289,14.4597,14.4213,14.4213,176211.0
2017-04-28 13:20:00,18.77,18.79,18.77,18.78,36640.0,14.4213,14.4366,14.4213,14.4289,36640.0
2017-04-28 13:25:00,18.78,18.8,18.78,18.79,27306.0,14.4289,14.4443,14.4289,14.4366,27306.0
2017-04-28 13:30:00,18.79,18.81,18.78,18.81,63696.0,14.4366,14.452,14.4289,14.452,63696.0
2017-04-28 13:35:00,18.8,18.81,18.79,18.8,23226.0,14.4443,14.452,14.4366,14.4443,23226.0
2017-04-28 13:40:00,18.79,18.8,18.79,18.8,25878.0,14.4366,14.4443,14.4366,14.4443,25878.0
2017-04-28 13:45:00,18.8,18.8,18.79,18.8,10202.0,14.4443,14.4443,14.4366,14.4443,10202.0
2017-04-28 13:50:00,18.79,18.8,18.79,18.8,6249.0,14.4366,14.4443,14.4366,14.4443,6249.0
2017-04-28 13:55:00,18.79,18.8,18.78,18.8,52146.0,14.4366,14.4443,14.4289,14.4443,52146.0
2017-04-28 14:00:00,18.8,18.8,18.78,18.79,48789.0,14.4443,14.4443,14.4289,14.4366,48789.0
2017-04-28 14:05:00,18.79,18.79,18.78,18.78,11871.0,14.4366,14.4366,14.4289,14.4289,11871.0
2017-04-28 14:10:00,18.78,18.79,18.76,18.77,74859.0,14.4289,14.4366,14.4136,14.4213,74859.0
2017-04-28 14:15:00,18.77,18.78,18.76,18.77,45576.0,14.4213,14.4289,14.4136,14.4213,45576.0
2017-04-28 14:20:00,18.76,18.79,18.76,18.77,65273.0,14.4136,14.4366,14.4136,14.4213,65273.0
2017-04-28 14:25:00,18.77,18.78,18.76,18.77,44454.0,14.4213,14.4289,14.4136,14.4213,44454.0
2017-04-28 14:30:00,18.77,18.79,18.77,18.79,50517.0,14.4213,14.4366,14.4213,14.4366,50517.0
2017-04-28 14:35:00,18.79,18.79,18.77,18.77,34898.0,14.4366,14.4366,14.4213,14.4213,34898.0
2017-04-28 14:40:00,18.77,18.79,18.77,18.78,39042.0,14.4213,14.4366,14.4213,14.4289,39042.0
2017-04-28 14:45:00,18.78,18.78,18.77,18.78,11298.0,14.4289,14.4289,14.4213,14.4289,11298.0
2017-04-28 14:50:00,18.78,18.78,18.76,18.77,31473.0,14.4289,14.4289,14.4136,14.4213,31473.0
2017-04-28 14:55:00,18.77,18.79,18.76,18.78,90188.0,14.4213,14.4366,14.4136,14.4289,90188.0
2017-04-28 15:00:00,18.79,18.79,18.78,18.79,23935.0,14.4366,14.4366,14.4289,14.4366,23935.0
2017-04-28 15:05:00,18.79,18.79,18.78,18.79,11175.0,14.4366,14.4366,14.4289,14.4366,11175.0
2017-04-28 15:10:00,18.79,18.79,18.78,18.79,9406.0,14.4366,14.4366,14.4289,14.4366,9406.0
2017-04-28 15:15:00,18.79,18.79,18.78,18.79,13807.0,14.4366,14.4366,14.4289,14.4366,13807.0
2017-04-28 15:20:00,18.79,18.81,18.78,18.8,148334.0,14.4366,14.452,14.4289,14.4443,148334.0
2017-04-28 15:25:00,18.8,18.8,18.79,18.79,16894.0,14.4443,14.4443,14.4366,14.4366,16894.0
2017-04-28 15:30:00,18.8,18.81,18.79,18.8,86378.0,14.4443,14.452,14.4366,14.4443,86378.0
2017-04-28 15:35:00,18.8,18.81,18.79,18.8,188867.0,14.4443,14.452,14.4366,14.4443,188867.0
2017-04-28 15:40:00,18.8,18.8,18.79,18.8,75665.0,14.4443,14.4443,14.4366,14.4443,75665.0
2017-04-28 15:45:00,18.79,18.83,18.79,18.83,225268.0,14.4366,14.4674,14.4366,14.4674,225268.0
2017-04-28 15:50:00,18.82,18.83,18.82,18.82,170749.0,14.4597,14.4674,14.4597,14.4597,170749.0
2017-04-28 15:55:00,18.82,18.83,18.82,18.83,467217.0,14.4597,14.4674,14.4597,14.4674,467217.0
2017-05-01 09:30:00,18.85,18.85,18.8,18.81,145156.0,14.4827,14.4827,14.4443,14.452,145156.0
2017-05-01 09:35:00,18.82,18.86,18.82,18.85,68381.0,14.4597,14.4904,14.4597,14.4827,68381.0
2017-05-01 09:40:00,18.85,18.88,18.83,18.88,56524.0,14.4827,14.5058,14.4674,14.5058,56524.0
2017-05-01 09:45:00,18.88,18.92,18.86,18.92,173783.0,14.5058,14.5365,14.4904,14.5365,173783.0
2017-05-01 09:50:00,18.92,18.95,18.92,18.94,100243.0,14.5365,14.5596,14.5365,14.5519,100243.0
2017-05-01 09:55:00,18.94,18.99,18.94,18.98,144627.0,14.5519,14.5903,14.5519,14.5826,144627.0
2017-05-01 10:00:00,18.97,18.98,18.93,18.95,103820.0,14.5749,14.5826,14.5442,14.5596,103820.0
2017-05-01 10:05:00,18.94,18.95,18.91,18.91,156555.0,14.5519,14.5596,14.5288,14.5288,156555.0
2017-05-01 10:10:00,18.91,18.91,18.9,18.91,108662.0,14.5288,14.5288,14.5211,14.5288,108662.0
2017-05-01 10:15:00,18.91,18.97,18.9,18.96,112070.0,14.5288,14.5749,14.5211,14.5672,112070.0
2017-05-01 10:20:00,18.97,18.97,18.93,18.94,51865.0,14.5749,14.5749,14.5442,14.5519,51865.0
2017-05-01 10:25:00,18.94,18.96,18.93,18.95,45301.0,14.5519,14.5672,14.5442,14.5596,45301.0
2017-05-01 10:30:00,18.95,18.97,18.95,18.96,55257.0,14.5596,14.5749,14.5596,14.5672,55257.0
2017-05-01 10:35:00,18.96,18.96,18.93,18.93,55573.0,14.5672,14.5672,14.5442,14.5442,55573.0
2017-05-01 10:40:00,18.93,18.97,18.93,18.96,73073.0,14.5442,14.5749,14.5442,14.5672,73073.0
2017-05-01 10:45:00,18.96,19.0,18.96,19.0,228796.0,14.5672,14.598,14.5672,14.598,228796.0
2017-05-01 10:50:00,19.0,19.0,18.95,18.96,159783.0,14.598,14.598,14.5596,14.5672,159783.0
2017-05-01 10:55:00,18.96,18.97,18.94,18.94,44459.0,14.5672,14.5749,14.5519,14.5519,44459.0
2017-05-01 11:00:00,18.94,18.96,18.94,18.96,34761.0,14.5519,14.5672,14.5519,14.5672,34761.0
2017-05-01 11:05:00,18.96,18.97,18.94,18.96,55014.0,14.5672,14.5749,14.5519,14.5672,55014.0
2017-05-01 11:10:00,18.97,18.98,18.96,18.98,40991.0,14.5749,14.5826,14.5672,14.5826,40991.0
2017-05-01 11:15:00,18.98,18.98,18.95,18.95,45251.0,14.5826,14.5826,14.5596,14.5596,45251.0
2017-05-01 11:20:00,18.96,18.96,18.95,18.95,18489.0,14.5672,14.5672,14.5596,14.5596,18489.0
2017-05-01 11:25:00,18.96,18.97,18.93,18.93,113050.0,14.5672,14.5749,14.5442,14.5442,113050.0
2017-05-01 11:30:00,18.94,18.96,18.93,18.94,93917.0,14.5519,14.5672,14.5442,14.5519,93917.0
2017-05-01 11:35:00,18.95,18.96,18.94,18.95,64775.0,14.5596,14.5672,14.5519,14.5596,64775.0
2017-05-01 11:40:00,18.96,18.96,18.95,18.96,31794.0,14.5672,14.5672,14.5596,14.5672,31794.0
2017-05-01 11:45:00,18.96,18.97,18.95,18.97,55496.0,14.5672,14.5749,14.5596,14.5749,55496.0
2017-05-01 11:50:00,18.96,18.98,18.96,18.96,122545.0,14.5672,14.5826,14.5672,14.5672,122545.0
2017-05-01 11:55:00,18.96,18.97,18.96,18.96,34748.0,14.5672,14.5749,14.5672,14.5672,34748.0
2017-05-01 12:00:00,18.96,18.97,18.96,18.96,47725.0,14.5672,14.5749,14.5672,14.5672,47725.0
2017-05-01 12:05:00,18.96,18.97,18.95,18.96,71339.0,14.5672,14.5749,14.5596,14.5672,71339.0
2017-05-01 12:10:00,18.97,18.98,18.95,18.95,79082.0,14.5749,14.5826,14.5596,14.5596,79082.0
2017-05-01 12:15:00,18.95,18.96,18.95,18.95,13023.0,14.5596,14.5672,14.5596,14.5596,13023.0
2017-05-01 12:20:00,18.95,18.96,18.94,18.96,33280.0,14.5596,14.5672,14.5519,14.5672,33280.0
2017-05-01 12:25:00,18.95,18.96,18.95,18.95,13345.0,14.5596,14.5672,14.5596,14.5596,13345.0
2017-05-01 12:30:00,18.95,18.96,18.95,18.95,11835.0,14.5596,14.5672,14.5596,14.5596,11835.0
2017-05-01 12:35:00,18.95,18.97,18.95,18.96,67860.0,14.5596,14.5749,14.5596,14.5672,67860.0
2017-05-01 12:40:00,18.96,18.97,18.96,18.96,13931.0,14.5672,14.5749,14.5672,14.5672,13931.0
2017-05-01 12:45:00,18.96,18.97,18.95,18.95,47986.0,14.5672,14.5749,14.5596,14.5596,47986.0
2017-05-01 12:50:00,18.95,18.96,18.91,18.93,126846.0,14.5596,14.5672,14.5288,14.5442,126846.0
2017-05-01 12:55:00,18.93,18.93,18.91,18.93,20672.0,14.5442,14.5442,14.5288,14.5442,20672.0
2017-05-01 13:00:00,18.93,18.93,18.9,18.91,60107.0,14.5442,14.5442,14.5211,14.5288,60107.0
2017-05-01 13:05:00,18.91,18.92,18.91,18.91,12152.0,14.5288,14.5365,14.5288,14.5288,12152.0
2017-05-01 13:10:00,18.91,18.92,18.89,18.91,88567.0,14.5288,14.5365,14.5135,14.5288,88567.0
2017-05-01 13:15:00,18.92,18.93,18.91,18.93,38708.0,14.5365,14.5442,14.5288,14.5442,38708.0
2017-05-01 13:20:00,18.92,18.94,18.92,18.93,51878.0,14.5365,14.5519,14.5365,14.5442,51878.0
2017-05-01 13:25:00,18.94,18.94,18.9,18.9,60025.0,14.5519,14.5519,14.5211,14.5211,60025.0
2017-05-01 13:30:00,18.9,18.91,18.9,18.9,16961.0,14.5211,14.5288,14.5211,14.5211,16961.0
2017-05-01 13:35:00,18.91,18.91,18.9,18.9,26424.0,14.5288,14.5288,14.5211,14.5211,26424.0
2017-05-01 13:40:00,18.91,18.92,18.9,18.9,66386.0,14.5288,14.5365,14.5211,14.5211,66386.0
2017-05-01 13:45:00,18.91,18.91,18.9,18.9,28714.0,14.5288,14.5288,14.5211,14.5211,28714.0
2017-05-01 13:50:00,18.91,18.91,18.89,18.89,38607.0,14.5288,14.5288,14.5135,14.5135,38607.0
2017-05-01 13:55:00,18.89,18.93,18.89,18.93,66942.0,14.5135,14.5442,14.5135,14.5442,66942.0
2017-05-01 14:00:00,18.93,18.94,18.91,18.91,78892.0,14.5442,14.5519,14.5288,14.5288,78892.0
2017-05-01 14:05:00,18.91,18.92,18.88,18.88,60801.0,14.5288,14.5365,14.5058,14.5058,60801.0
2017-05-01 14:10:00,18.89,18.9,18.88,18.89,69925.0,14.5135,14.5211,14.5058,14.5135,69925.0
2017-05-01 14:15:00,18.9,18.9,18.87,18.87,112563.0,14.5211,14.5211,14.4981,14.4981,112563.0
2017-05-01 14:20:00,18.87,18.88,18.86,18.86,34042.0,14.4981,14.5058,14.4904,14.4904,34042.0
2017-05-01 14:25:00,18.86,18.87,18.85,18.86,70587.0,14.4904,14.4981,14.4827,14.4904,70587.0
2017-05-01 14:30:00,18.85,18.86,18.85,18.86,58669.0,14.4827,14.4904,14.4827,14.4904,58669.0
2017-05-01 14:35:00,18.86,18.88,18.85,18.86,160886.0,14.4904,14.5058,14.4827,14.4904,160886.0
2017-05-01 14:40:00,18.86,18.86,18.85,18.86,54743.0,14.4904,14.4904,14.4827,14.4904,54743.0
2017-05-01 14:45:00,18.86,18.86,18.84,18.84,58787.0,14.4904,14.4904,14.475,14.475,58787.0
2017-05-01 14:50:00,18.84,18.86,18.84,18.86,67366.0,14.475,14.4904,14.475,14.4904,67366.0
2017-05-01 14:55:00,18.85,18.86,18.85,18.86,45306.0,14.4827,14.4904,14.4827,14.4904,45306.0
2017-05-01 15:00:00,18.86,18.87,18.85,18.86,42134.0,14.4904,14.4981,14.4827,14.4904,42134.0
2017-05-01 15:05:00,18.87,18.87,18.86,18.87,22213.0,14.4981,14.4981,14.4904,14.4981,22213.0
2017-05-01 15:10:00,18.87,18.88,18.86,18.88,143159.0,14.4981,14.5058,14.4904,14.5058,143159.0
2017-05-01 15:15:00,18.88,18.88,18.87,18.88,47724.0,14.5058,14.5058,14.4981,14.5058,47724.0
2017-05-01 15:20:00,18.87,18.89,18.86,18.89,159974.0,14.4981,14.5135,14.4904,14.5135,159974.0
2017-05-01 15:25:00,18.89,18.91,18.88,18.91,117945.0,14.5135,14.5288,14.5058,14.5288,117945.0
2017-05-01 15:30:00,18.91,18.94,18.9,18.94,138407.0,14.5288,14.5519,14.5211,14.5519,138407.0
2017-05-01 15:35:00,18.94,18.95,18.93,18.95,243149.0,14.5519,14.5596,14.5442,14.5596,243149.0
2017-05-01 15:40:00,18.95,18.97,18.94,18.96,321019.0,14.5596,14.5749,14.5519,14.5672,321019.0
2017-05-01 15:45:00,18.96,18.97,18.95,18.96,187245.0,14.5672,14.5749,14.5596,14.5672,187245.0
2017-05-01 15:50:00,18.95,18.96,18.93,18.95,322583.0,14.5596,14.5672,14.5442,14.5596,322583.0
2017-05-01 15:55:00,18.94,18.95,18.93,18.94,396578.0,14.5519,14.5596,14.5442,14.5519,396578.0
2017-05-02 09:30:00,18.99,19.03,18.98,19.03,226480.0,14.5903,14.621,14.5826,14.621,226480.0
2017-05-02 09:35:00,19.03,19.03,18.98,18.98,148217.0,14.621,14.621,14.5826,14.5826,148217.0
2017-05-02 09:40:00,18.98,19.0,18.95,18.96,100698.0,14.5826,14.598,14.5596,14.5672,100698.0
2017-05-02 09:45:00,18.96,18.97,18.91,18.93,139982.0,14.5672,14.5749,14.5288,14.5442,139982.0
2017-05-02 09:50:00,18.92,18.96,18.91,18.94,115378.0,14.5365,14.5672,14.5288,14.5519,115378.0
2017-05-02 09:55:00,18.94,18.95,18.89,18.9,103534.0,14.5519,14.5596,14.5135,14.5211,103534.0
2017-05-02 10:00:00,18.89,18.92,18.89,18.9,73997.0,14.5135,14.5365,14.5135,14.5211,73997.0
2017-05-02 10:05:00,18.91,18.91,18.88,18.9,60494.0,14.5288,14.5288,14.5058,14.5211,60494.0
2017-05-02 10:10:00,18.89,18.91,18.87,18.9,82581.0,14.5135,14.5288,14.4981,14.5211,82581.0
2017-05-02 10:15:00,18.9,18.92,18.9,18.91,54055.0,14.5211,14.5365,14.5211,14.5288,54055.0
2017-05-02 10:20:00,18.91,18.93,18.9,18.9,69060.0,14.5288,14.5442,14.5211,14.5211,69060.0
2017-05-02 10:25:00,18.9,18.96,18.9,18.96,187786.0,14.5211,14.5672,14.5211,14.5672,187786.0
2017-05-02 10:30:00,18.96,18.96,18.93,18.95,52089.0,14.5672,14.5672,14.5442,14.5596,52089.0
2017-05-02 10:35:00,18.95,18.96,18.94,18.95,63870.0,14.5596,14.5672,14.5519,14.5596,63870.0
2017-05-02 10:40:00,18.95,18.96,18.92,18.93,165889.0,14.5596,14.5672,14.5365,14.5442,165889.0
2017-05-02 10:45:00,18.93,18.93,18.92,18.93,59371.0,14.5442,14.5442,14.5365,14.5442,59371.0
2017-05-02 10:50:00,18.93,18.93,18.92,18.92,25097.0,14.5442,14.5442,14.5365,14.5365,25097.0
2017-05-02 10:55:00,18.93,18.94,18.92,18.93,100875.0,14.5442,14.5519,14.5365,14.5442,100875.0
2017-05-02 11:00:00,18.92,18.96,18.92,18.94,210724.0,14.5365,14.5672,14.5365,14.5519,210724.0
2017-05-02 11:05:00,18.94,18.96,18.93,18.94,97028.0,14.5519,14.5672,14.5442,14.5519,97028.0
2017-05-02 11:10:00,18.94,18.95,18.93,18.93,46330.0,14.5519,14.5596,14.5442,14.5442,46330.0
2017-05-02 11:15:00,18.93,18.94,18.91,18.91,213624.0,14.5442,14.5519,14.5288,14.5288,213624.0
2017-05-02 11:20:00,18.92,18.92,18.89,18.89,86666.0,14.5365,14.5365,14.5135,14.5135,86666.0
2017-05-02 11:25:00,18.89,18.9,18.85,18.86,155305.0,14.5135,14.5211,14.4827,14.4904,155305.0
2017-05-02 11:30:00,18.85,18.87,18.84,18.87,104656.0,14.4827,14.4981,14.475,14.4981,104656.0
2017-05-02 11:35:00,18.87,18.87,18.86,18.87,60402.0,14.4981,14.4981,14.4904,14.4981,60402.0
2017-05-02 11:40:00,18.87,18.87,18.85,18.85,226183.0,14.4981,14.4981,14.4827,14.4827,226183.0
2017-05-02 11:45:00,18.85,18.86,18.84,18.85,64554.0,14.4827,14.4904,14.475,14.4827,64554.0
2017-05-02 11:50:00,18.85,18.85,18.81,18.83,84062.0,14.4827,14.4827,14.452,14.4674,84062.0
2017-05-02 11:55:00,18.82,18.85,18.82,18.83,74654.0,14.4597,14.4827,14.4597,14.4674,74654.0
2017-05-02 12:00:00,18.83,18.85,18.83,18.85,70256.0,14.4674,14.4827,14.4674,14.4827,70256.0
2017-05-02 12:05:00,18.85,18.87,18.84,18.86,191292.0,14.4827,14.4981,14.475,14.4904,191292.0
2017-05-02 12:10:00,18.86,18.88,18.86,18.87,94802.0,14.4904,14.5058,14.4904,14.4981,94802.0
2017-05-02 12:15:00,18.87,18.89,18.87,18.89,30893.0,14.4981,14.5135,14.4981,14.5135,30893.0
2017-05-02 12:20:00,18.89,18.91,18.88,18.91,108804.0,14.5135,14.5288,14.5058,14.5288,108804.0
2017-05-02 12:25:00,18.91,18.93,18.89,18.92,183580.0,14.5288,14.5442,14.5135,14.5365,183580.0
2017-05-02 12:30:00,18.92,18.97,18.91,18.96,251152.0,14.5365,14.5749,14.5288,14.5672,251152.0
2017-05-02 12:35:00,18.97,18.99,18.95,18.99,79819.0,14.5749,14.5903,14.5596,14.5903,79819.0
2017-05-02 12:40:00,18.99,18.99,18.97,18.98,52513.0,14.5903,14.5903,14.5749,14.5826,52513.0
2017-05-02 12:45:00,18.98,19.01,18.98,19.0,127641.0,14.5826,14.6057,14.5826,14.598,127641.0
2017-05-02 12:50:00,18.99,19.0,18.99,19.0,24030.0,14.5903,14.598,14.5903,14.598,24030.0
2017-05-02 12:55:00,19.0,19.01,18.99,19.01,296571.0,14.598,14.6057,14.5903,14.6057,296571.0
2017-05-02 13:00:00,19.01,19.02,18.99,19.01,235915.0,14.6057,14.6133,14.5903,14.6057,235915.0
2017-05-02 13:05:00,19.01,19.01,19.0,19.01,21118.0,14.6057,14.6057,14.598,14.6057,21118.0
2017-05-02 13:10:00,19.0,19.01,18.99,19.0,167999.0,14.598,14.6057,14.5903,14.598,167999.0
2017-05-02 13:15:00,19.0,19.01,18.99,19.01,39852.0,14.598,14.6057,14.5903,14.6057,39852.0
2017-05-02 13:20:00,19.01,19.01,19.0,19.0,177245.0,14.6057,14.6057,14.598,14.598,177245.0
2017-05-02 13:25:00,19.01,19.01,18.98,18.98,227489.0,14.6057,14.6057,14.5826,14.5826,227489.0
2017-05-02 13:30:00,18.98,19.0,18.96,18.96,124568.0,14.5826,14.598,14.5672,14.5672,124568.0
2017-05-02 13:35:00,18.97,18.98,18.96,18.97,58766.0,14.5749,14.5826,14.5672,14.5749,58766.0
2017-05-02 13:40:00,18.96,18.97,18.95,18.96,104785.0,14.5672,14.5749,14.5596,14.5672,104785.0
2017-05-02 13:45:00,18.96,18.97,18.94,18.94,35768.0,14.5672,14.5749,14.5519,14.5519,35768.0
2017-05-02 13:50:00,18.95,18.95,18.91,18.92,150107.0,14.5596,14.5596,14.5288,14.5365,150107.0
2017-05-02 13:55:00,18.91,18.93,18.9,18.91,70014.0,14.5288,14.5442,14.5211,14.5288,70014.0
2017-05-02 14:00:00,18.92,18.92,18.91,18.91,26990.0,14.5365,14.5365,14.5288,14.5288,26990.0
2017-05-02 14:05:00,18.91,18.93,18.89,18.9,131383.0,14.5288,14.5442,14.5135,14.5211,131383.0
2017-05-02 14:10:00,18.89,18.91,18.88,18.91,74551.0,14.5135,14.5288,14.5058,14.5288,74551.0
2017-05-02 14:15:00,18.91,18.91,18.87,18.88,405035.0,14.5288,14.5288,14.4981,14.5058,405035.0
2017-05-02 14:20:00,18.88,18.89,18.87,18.87,57761.0,14.5058,14.5135,14.4981,14.4981,57761.0
2017-05-02 14:25:00,18.88,18.88,18.87,18.88,16061.0,14.5058,14.5058,14.4981,14.5058,16061.0
2017-05-02 14:30:00,18.88,18.88,18.87,18.88,22376.0,14.5058,14.5058,14.4981,14.5058,22376.0
2017-05-02 14:35:00,18.88,18.88,18.84,18.84,84755.0,14.5058,14.5058,14.475,14.475,84755.0
2017-05-02 14:40:00,18.84,18.86,18.84,18.84,81257.0,14.475,14.4904,14.475,14.475,81257.0
2017-05-02 14:45:00,18.84,18.84,18.81,18.82,88105.0,14.475,14.475,14.452,14.4597,88105.0
2017-05-02 14:50:00,18.82,18.83,18.82,18.82,15295.0,14.4597,14.4674,14.4597,14.4597,15295.0
2017-05-02 14:55:00,18.82,18.84,18.82,18.82,50271.0,14.4597,14.475,14.4597,14.4597,50271.0
2017-05-02 15:00:00,18.82,18.85,18.82,18.84,62149.0,14.4597,14.4827,14.4597,14.475,62149.0
2017-05-02 15:05:00,18.84,18.85,18.82,18.83,94257.0,14.475,14.4827,14.4597,14.4674,94257.0
2017-05-02 15:10:00,18.82,18.85,18.81,18.85,76396.0,14.4597,14.4827,14.452,14.4827,76396.0
2017-05-02 15:15:00,18.85,18.85,18.83,18.85,108113.0,14.4827,14.4827,14.4674,14.4827,108113.0
2017-05-02 15:20:00,18.85,18.88,18.84,18.88,146663.0,14.4827,14.5058,14.475,14.5058,146663.0
2017-05-02 15:25:00,18.88,18.89,18.87,18.89,68764.0,14.5058,14.5135,14.4981,14.5135,68764.0
2017-05-02 15:30:00,18.89,18.91,18.88,18.91,126233.0,14.5135,14.5288,14.5058,14.5288,126233.0
2017-05-02 15:35:00,18.91,18.91,18.87,18.89,208878.0,14.5288,14.5288,14.4981,14.5135,208878.0
2017-05-02 15:40:00,18.89,18.91,18.88,18.88,231387.0,14.5135,14.5288,14.5058,14.5058,231387.0
2017-05-02 15:45:00,18.89,18.89,18.86,18.86,121463.0,14.5135,14.5135,14.4904,14.4904,121463.0
2017-05-02 15:50:00,18.87,18.9,18.86,18.89,140465.0,14.4981,14.5211,14.4904,14.5135,140465.0
2017-05-02 15:55:00,18.89,18.91,18.89,18.9,717499.0,14.5135,14.5288,14.5135,14.5211,717499.0
2017-05-03 09:30:00,18.84,18.84,18.75,18.79,127288.0,14.475,14.475,14.4059,14.4366,127288.0
2017-05-03 09:35:00,18.79,18.82,18.77,18.8,55053.0,14.4366,14.4597,14.4213,14.4443,55053.0
2017-05-03 09:40:00,18.8,18.86,18.8,18.85,63052.0,14.4443,14.4904,14.4443,14.4827,63052.0
2017-05-03 09:45:00,18.85,18.86,18.84,18.85,107684.0,14.4827,14.4904,14.475,14.4827,107684.0
2017-05-03 09:50:00,18.85,18.89,18.84,18.89,51112.0,14.4827,14.5135,14.475,14.5135,51112.0
2017-05-03 09:55:00,18.89,18.89,18.83,18.84,33174.0,14.5135,14.5135,14.4674,14.475,33174.0
2017-05-03 10:00:00,18.84,18.85,18.79,18.8,52585.0,14.475,14.4827,14.4366,14.4443,52585.0
2017-05-03 10:05:00,18.8,18.82,18.76,18.76,41877.0,14.4443,14.4597,14.4136,14.4136,41877.0
2017-05-03 10:10:00,18.77,18.78,18.74,18.76,102645.0,14.4213,14.4289,14.3982,14.4136,102645.0
2017-05-03 10:15:00,18.76,18.82,18.76,18.82,62649.0,14.4136,14.4597,14.4136,14.4597,62649.0
2017-05-03 10:20:00,18.82,18.83,18.81,18.81,41562.0,14.4597,14.4674,14.452,14.452,41562.0
2017-05-03 10:25:00,18.81,18.83,18.79,18.82,246992.0,14.452,14.4674,14.4366,14.4597,246992.0
2017-05-03 10:30:00,18.82,18.86,18.82,18.82,125017.0,14.4597,14.4904,14.4597,14.4597,125017.0
2017-05-03 10:35:00,18.82,18.83,18.82,18.82,21171.0,14.4597,14.4674,14.4597,14.4597,21171.0
2017-05-03 10:40:00,18.82,18.83,18.82,18.82,13310.0,14.4597,14.4674,14.4597,14.4597,13310.0
2017-05-03 10:45:00,18.82,18.83,18.78,18.8,292046.0,14.4597,14.4674,14.4289,14.4443,292046.0
2017-05-03 10:50:00,18.81,18.81,18.78,18.79,204702.0,14.452,14.452,14.4289,14.4366,204702.0
2017-05-03 10:55:00,18.79,18.8,18.78,18.8,41957.0,14.4366,14.4443,14.4289,14.4443,41957.0
2017-05-03 11:00:00,18.8,18.83,18.79,18.8,150299.0,14.4443,14.4674,14.4366,14.4443,150299.0
2017-05-03 11:05:00,18.81,18.86,18.8,18.84,140412.0,14.452,14.4904,14.4443,14.475,140412.0
2017-05-03 11:10:00,18.85,18.86,18.83,18.83,63902.0,14.4827,14.4904,14.4674,14.4674,63902.0
2017-05-03 11:15:00,18.83,18.86,18.83,18.86,32586.0,14.4674,14.4904,14.4674,14.4904,32586.0
2017-05-03 11:20:00,18.86,18.9,18.86,18.86,87644.0,14.4904,14.5211,14.4904,14.4904,87644.0
2017-05-03 11:25:00,18.86,18.9,18.85,18.9,62727.0,14.4904,14.5211,14.4827,14.5211,62727.0
2017-05-03 11:30:00,18.89,18.91,18.87,18.89,50033.0,14.5135,14.5288,14.4981,14.5135,50033.0
2017-05-03 11:35:00,18.89,18.9,18.87,18.88,49994.0,14.5135,14.5211,14.4981,14.5058,49994.0
2017-05-03 11:40:00,18.89,18.89,18.85,18.86,60720.0,14.5135,14.5135,14.4827,14.4904,60720.0
2017-05-03 11:45:00,18.86,18.87,18.85,18.86,88377.0,14.4904,14.4981,14.4827,14.4904,88377.0
2017-05-03 11:50:00,18.86,18.87,18.86,18.87,32497.0,14.4904,14.4981,14.4904,14.4981,32497.0
2017-05-03 11:55:00,18.87,18.88,18.85,18.85,70893.0,14.4981,14.5058,14.4827,14.4827,70893.0
2017-05-03 12:00:00,18.85,18.87,18.84,18.84,48205.0,14.4827,14.4981,14.475,14.475,48205.0
2017-05-03 12:05:00,18.85,18.85,18.84,18.84,6668.0,14.4827,14.4827,14.475,14.475,6668.0
2017-05-03 12:10:00,18.84,18.86,18.84,18.85,42337.0,14.475,14.4904,14.475,14.4827,42337.0
2017-05-03 12:15:00,18.85,18.86,18.84,18.86,55141.0,14.4827,14.4904,14.475,14.4904,55141.0
2017-05-03 12:20:00,18.86,18.86,18.83,18.85,99132.0,14.4904,14.4904,14.4674,14.4827,99132.0
2017-05-03 12:25:00,18.85,18.86,18.84,18.86,25167.0,14.4827,14.4904,14.475,14.4904,25167.0
2017-05-03 12:30:00,18.86,18.86,18.84,18.85,54172.0,14.4904,14.4904,14.475,14.4827,54172.0
2017-05-03 12:35:00,18.86,18.88,18.85,18.88,86562.0,14.4904,14.5058,14.4827,14.5058,86562.0
2017-05-03 12:40:00,18.88,18.88,18.86,18.86,35866.0,14.5058,14.5058,14.4904,14.4904,35866.0
2017-05-03 12:45:00,18.87,18.87,18.84,18.86,43735.0,14.4981,14.4981,14.475,14.4904,43735.0
2017-05-03 12:50:00,18.85,18.87,18.84,18.85,28184.0,14.4827,14.4981,14.475,14.4827,28184.0
2017-05-03 12:55:00,18.85,18.87,18.84,18.87,81877.0,14.4827,14.4981,14.475,14.4981,81877.0
2017-05-03 13:00:00,18.87,18.88,18.85,18.88,79112.0,14.4981,14.5058,14.4827,14.5058,79112.0
2017-05-03 13:05:00,18.88,18.88,18.87,18.87,11850.0,14.5058,14.5058,14.4981,14.4981,11850.0
2017-05-03 13:10:00,18.87,18.88,18.86,18.86,21188.0,14.4981,14.5058,14.4904,14.4904,21188.0
2017-05-03 13:15:00,18.87,18.87,18.85,18.87,36463.0,14.4981,14.4981,14.4827,14.4981,36463.0
2017-05-03 13:20:00,18.86,18.87,18.86,18.87,8954.0,14.4904,14.4981,14.4904,14.4981,8954.0
2017-05-03 13:25:00,18.86,18.87,18.84,18.86,41240.0,14.4904,14.4981,14.475,14.4904,41240.0
2017-05-03 13:30:00,18.87,18.87,18.86,18.87,8900.0,14.4981,14.4981,14.4904,14.4981,8900.0
2017-05-03 13:35:00,18.87,18.88,18.84,18.85,94482.0,14.4981,14.5058,14.475,14.4827,94482.0
2017-05-03 13:40:00,18.85,18.86,18.84,18.85,29985.0,14.4827,14.4904,14.475,14.4827,29985.0
2017-05-03 13:45:00,18.84,18.86,18.84,18.85,33414.0,14.475,14.4904,14.475,14.4827,33414.0
2017-05-03 13:50:00,18.85,18.87,18.84,18.85,183961.0,14.4827,14.4981,14.475,14.4827,183961.0
2017-05-03 13:55:00,18.85,18.85,18.81,18.82,63572.0,14.4827,14.4827,14.452,14.4597,63572.0
2017-05-03 14:00:00,18.83,18.86,18.82,18.84,70925.0,14.4674,14.4904,14.4597,14.475,70925.0
2017-05-03 14:05:00,18.84,18.87,18.83,18.83,47982.0,14.475,14.4981,14.4674,14.4674,47982.0
2017-05-03 14:10:00,18.84,18.85,18.82,18.85,55302.0,14.475,14.4827,14.4597,14.4827,55302.0
2017-05-03 14:15:00,18.85,18.85,18.79,18.81,75793.0,14.4827,14.4827,14.4366,14.452,75793.0
2017-05-03 14:20:00,18.8,18.83,18.8,18.81,33440.0,14.4443,14.4674,14.4443,14.452,33440.0
2017-05-03 14:25:00,18.82,18.82,18.79,18.81,42839.0,14.4597,14.4597,14.4366,14.452,42839.0
2017-05-03 14:30:00,18.8,18.82,18.79,18.8,51602.0,14.4443,14.4597,14.4366,14.4443,51602.0
2017-05-03 14:35:00,18.79,18.8,18.79,18.79,13330.0,14.4366,14.4443,14.4366,14.4366,13330.0
2017-05-03 14:40:00,18.8,18.82,18.79,18.8,110967.0,14.4443,14.4597,14.4366,14.4443,110967.0
2017-05-03 14:45:00,18.8,18.82,18.8,18.82,47021.0,14.4443,14.4597,14.4443,14.4597,47021.0
2017-05-03 14:50:00,18.82,18.82,18.79,18.79,52058.0,14.4597,14.4597,14.4366,14.4366,52058.0
2017-05-03 14:55:00,18.8,18.8,18.78,18.79,44117.0,14.4443,14.4443,14.4289,14.4366,44117.0
2017-05-03 15:00:00,18.79,18.8,18.78,18.8,69485.0,14.4366,14.4443,14.4289,14.4443,69485.0
2017-05-03 15:05:00,18.8,18.8,18.77,18.77,93422.0,14.4443,14.4443,14.4213,14.4213,93422.0
2017-05-03 15:10:00,18.78,18.78,18.77,18.78,18787.0,14.4289,14.4289,14.4213,14.4289,18787.0
2017-05-03 15:15:00,18.78,18.79,18.77,18.79,53620.0,14.4289,14.4366,14.4213,14.4366,53620.0
2017-05-03 15:20:00,18.79,18.8,18.78,18.8,76713.0,14.4366,14.4443,14.4289,14.4443,76713.0
2017-05-03 15:25:00,18.79,18.8,18.78,18.79,115084.0,14.4366,14.4443,14.4289,14.4366,115084.0
2017-05-03 15:30:00,18.79,18.8,18.78,18.78,122244.0,14.4366,14.4443,14.4289,14.4289,122244.0
2017-05-03 15:35:00,18.78,18.82,18.78,18.82,167782.0,14.4289,14.4597,14.4289,14.4597,167782.0
2017-05-03 15:40:00,18.81,18.82,18.81,18.82,76200.0,14.452,14.4597,14.452,14.4597,76200.0
2017-05-03 15:45:00,18.82,18.82,18.8,18.8,155622.0,14.4597,14.4597,14.4443,14.4443,155622.0
2017-05-03 15:50:00,18.8,18.82,18.8,18.82,240725.0,14.4443,14.4597,14.4443,14.4597,240725.0
2017-05-03 15:55:00,18.82,18.82,18.8,18.8,523287.0,14.4597,14.4597,14.4443,14.4443,523287.0
2017-05-04 09:30:00,18.84,18.88,18.84,18.87,69774.0,14.475,14.5058,14.475,14.4981,69774.0
2017-05-04 09:35:00,18.87,18.87,18.81,18.83,64620.0,14.4981,14.4981,14.452,14.4674,64620.0
2017-05-04 09:40:00,18.82,18.83,18.8,18.81,69128.0,14.4597,14.4674,14.4443,14.452,69128.0
2017-05-04 09:45:00,18.8,18.81,18.75,18.76,103561.0,14.4443,14.452,14.4059,14.4136,103561.0
2017-05-04 09:50:00,18.75,18.79,18.74,18.75,80769.0,14.4059,14.4366,14.3982,14.4059,80769.0
2017-05-04 09:55:00,18.75,18.75,18.72,18.73,41787.0,14.4059,14.4059,14.3828,14.3905,41787.0
2017-05-04 10:00:00,18.73,18.76,18.71,18.75,65380.0,14.3905,14.4136,14.3752,14.4059,65380.0
2017-05-04 10:05:00,18.75,18.77,18.73,18.77,35741.0,14.4059,14.4213,14.3905,14.4213,35741.0
2017-05-04 10:10:00,18.77,18.78,18.75,18.77,108965.0,14.4213,14.4289,14.4059,14.4213,108965.0
2017-05-04 10:15:00,18.76,18.79,18.76,18.78,66839.0,14.4136,14.4366,14.4136,14.4289,66839.0
2017-05-04 10:20:00,18.78,18.81,18.78,18.8,57529.0,14.4289,14.452,14.4289,14.4443,57529.0
2017-05-04 10:25:00,18.8,18.84,18.8,18.8,67353.0,14.4443,14.475,14.4443,14.4443,67353.0
2017-05-04 10:30:00,18.8,18.81,18.76,18.77,94146.0,14.4443,14.452,14.4136,14.4213,94146.0
2017-05-04 10:35:00,18.77,18.78,18.75,18.77,60850.0,14.4213,14.4289,14.4059,14.4213,60850.0
2017-05-04 10:40:00,18.77,18.77,18.74,18.75,42104.0,14.4213,14.4213,14.3982,14.4059,42104.0
2017-05-04 10:45:00,18.74,18.76,18.74,18.76,37078.0,14.3982,14.4136,14.3982,14.4136,37078.0
2017-05-04 10:50:00,18.76,18.76,18.72,18.73,97379.0,14.4136,14.4136,14.3828,14.3905,97379.0
2017-05-04 10:55:00,18.73,18.73,18.72,18.73,37771.0,14.3905,14.3905,14.3828,14.3905,37771.0
2017-05-04 11:00:00,18.73,18.74,18.71,18.72,76714.0,14.3905,14.3982,14.3752,14.3828,76714.0
2017-05-04 11:05:00,18.71,18.73,18.69,18.7,213570.0,14.3752,14.3905,14.3598,14.3675,213570.0
2017-05-04 11:10:00,18.7,18.72,18.69,18.71,60670.0,14.3675,14.3828,14.3598,14.3752,60670.0
2017-05-04 11:15:00,18.71,18.74,18.71,18.74,147627.0,14.3752,14.3982,14.3752,14.3982,147627.0
2017-05-04 11:20:00,18.73,18.74,18.72,18.73,92650.0,14.3905,14.3982,14.3828,14.3905,92650.0
2017-05-04 11:25:00,18.73,18.74,18.72,18.72,48888.0,14.3905,14.3982,14.3828,14.3828,48888.0
2017-05-04 11:30:00,18.73,18.74,18.72,18.73,78474.0,14.3905,14.3982,14.3828,14.3905,78474.0
2017-05-04 11:35:00,18.73,18.76,18.73,18.76,50481.0,14.3905,14.4136,14.3905,14.4136,50481.0
2017-05-04 11:40:00,18.76,18.76,18.75,18.75,43992.0,14.4136,14.4136,14.4059,14.4059,43992.0
2017-05-04 11:45:00,18.76,18.76,18.74,18.74,72885.0,14.4136,14.4136,14.3982,14.3982,72885.0
2017-05-04 11:50:00,18.75,18.75,18.74,18.75,27388.0,14.4059,14.4059,14.3982,14.4059,27388.0
2017-05-04 11:55:00,18.75,18.75,18.73,18.74,107580.0,14.4059,14.4059,14.3905,14.3982,107580.0
2017-05-04 12:00:00,18.74,18.77,18.73,18.74,72894.0,14.3982,14.4213,14.3905,14.3982,72894.0
2017-05-04 12:05:00,18.74,18.75,18.73,18.74,26071.0,14.3982,14.4059,14.3905,14.3982,26071.0
2017-05-04 12:10:00,18.74,18.75,18.73,18.73,70521.0,14.3982,14.4059,14.3905,14.3905,70521.0
2017-05-04 12:15:00,18.73,18.74,18.71,18.72,87579.0,14.3905,14.3982,14.3752,14.3828,87579.0
2017-05-04 12:20:00,18.71,18.75,18.71,18.75,50629.0,14.3752,14.4059,14.3752,14.4059,50629.0
2017-05-04 12:25:00,18.75,18.75,18.74,18.75,11360.0,14.4059,14.4059,14.3982,14.4059,11360.0
2017-05-04 12:30:00,18.74,18.75,18.74,18.75,13517.0,14.3982,14.4059,14.3982,14.4059,13517.0
2017-05-04 12:35:00,18.75,18.75,18.72,18.74,77646.0,14.4059,14.4059,14.3828,14.3982,77646.0
2017-05-04 12:40:00,18.73,18.74,18.73,18.73,27518.0,14.3905,14.3982,14.3905,14.3905,27518.0
2017-05-04 12:45:00,18.73,18.76,18.73,18.76,118883.0,14.3905,14.4136,14.3905,14.4136,118883.0
2017-05-04 12:50:00,18.76,18.77,18.75,18.77,29761.0,14.4136,14.4213,14.4059,14.4213,29761.0
2017-05-04 12:55:00,18.77,18.78,18.76,18.77,73945.0,14.4213,14.4289,14.4136,14.4213,73945.0
2017-05-04 13:00:00,18.78,18.78,18.76,18.77,36356.0,14.4289,14.4289,14.4136,14.4213,36356.0
2017-05-04 13:05:00,18.77,18.78,18.76,18.76,55015.0,14.4213,14.4289,14.4136,14.4136,55015.0
2017-05-04 13:10:00,18.76,18.77,18.75,18.77,45996.0,14.4136,14.4213,14.4059,14.4213,45996.0
2017-05-04 13:15:00,18.76,18.77,18.75,18.76,60854.0,14.4136,14.4213,14.4059,14.4136,60854.0
2017-05-04 13:20:00,18.75,18.76,18.75,18.76,16041.0,14.4059,14.4136,14.4059,14.4136,16041.0
2017-05-04 13:25:00,18.76,18.76,18.75,18.75,21042.0,14.4136,14.4136,14.4059,14.4059,21042.0
2017-05-04 13:30:00,18.75,18.76,18.73,18.74,82392.0,14.4059,14.4136,14.3905,14.3982,82392.0
2017-05-04 13:35:00,18.74,18.77,18.73,18.76,35135.0,14.3982,14.4213,14.3905,14.4136,35135.0
2017-05-04 13:40:00,18.76,18.77,18.75,18.76,26940.0,14.4136,14.4213,14.4059,14.4136,26940.0
2017-05-04 13:45:00,18.76,18.79,18.75,18.79,69698.0,14.4136,14.4366,14.4059,14.4366,69698.0
2017-05-04 13:50:00,18.78,18.78,18.76,18.76,27741.0,14.4289,14.4289,14.4136,14.4136,27741.0
2017-05-04 13:55:00,18.76,18.79,18.76,18.79,25989.0,14.4136,14.4366,14.4136,14.4366,25989.0
2017-05-04 14:00:00,18.79,18.8,18.77,18.8,62318.0,14.4366,14.4443,14.4213,14.4443,62318.0
2017-05-04 14:05:00,18.79,18.8,18.78,18.78,28440.0,14.4366,14.4443,14.4289,14.4289,28440.0
2017-05-04 14:10:00,18.79,18.8,18.78,18.79,210546.0,14.4366,14.4443,14.4289,14.4366,210546.0
2017-05-04 14:15:00,18.78,18.81,18.77,18.78,79747.0,14.4289,14.452,14.4213,14.4289,79747.0
2017-05-04 14:20:00,18.77,18.78,18.75,18.75,79866.0,14.4213,14.4289,14.4059,14.4059,79866.0
2017-05-04 14:25:00,18.75,18.78,18.75,18.78,117220.0,14.4059,14.4289,14.4059,14.4289,117220.0
2017-05-04 14:30:00,18.78,18.82,18.77,18.8,103377.0,14.4289,14.4597,14.4213,14.4443,103377.0
2017-05-04 14:35:00,18.8,18.82,18.79,18.82,153345.0,14.4443,14.4597,14.4366,14.4597,153345.0
2017-05-04 14:40:00,18.82,18.83,18.81,18.82,79348.0,14.4597,14.4674,14.452,14.4597,79348.0
2017-05-04 14:45:00,18.83,18.85,18.82,18.84,79599.0,14.4674,14.4827,14.4597,14.475,79599.0
2017-05-04 14:50:00,18.84,18.84,18.79,18.81,223812.0,14.475,14.475,14.4366,14.452,223812.0
2017-05-04 14:55:00,18.81,18.81,18.77,18.78,146765.0,14.452,14.452,14.4213,14.4289,146765.0
2017-05-04 15:00:00,18.78,18.81,18.78,18.8,73221.0,14.4289,14.452,14.4289,14.4443,73221.0
2017-05-04 15:05:00,18.8,18.81,18.79,18.8,77195.0,14.4443,14.452,14.4366,14.4443,77195.0
2017-05-04 15:10:00,18.79,18.8,18.77,18.78,125184.0,14.4366,14.4443,14.4213,14.4289,125184.0
2017-05-04 15:15:00,18.78,18.8,18.77,18.79,89002.0,14.4289,14.4443,14.4213,14.4366,89002.0
2017-05-04 15:20:00,18.79,18.79,18.78,18.79,43479.0,14.4366,14.4366,14.4289,14.4366,43479.0
2017-05-04 15:25:00,18.79,18.79,18.78,18.79,53745.0,14.4366,14.4366,14.4289,14.4366,53745.0
2017-05-04 15:30:00,18.79,18.79,18.78,18.78,94996.0,14.4366,14.4366,14.4289,14.4289,94996.0
2017-05-04 15:35:00,18.79,18.81,18.78,18.8,158051.0,14.4366,14.452,14.4289,14.4443,158051.0
2017-05-04 15:40:00,18.8,18.81,18.79,18.8,123321.0,14.4443,14.452,14.4366,14.4443,123321.0
2017-05-04 15:45:00,18.8,18.8,18.79,18.79,151768.0,14.4443,14.4443,14.4366,14.4366,151768.0
2017-05-04 15:50:00,18.8,18.8,18.79,18.79,225579.0,14.4443,14.4443,14.4366,14.4366,225579.0
2017-05-04 15:55:00,18.79,18.8,18.77,18.78,461221.0,14.4366,14.4443,14.4213,14.4289,461221.0
2017-05-05 09:30:00,18.83,18.85,18.8,18.84,118737.0,14.4674,14.4827,14.4443,14.475,118737.0
2017-05-05 09:35:00,18.84,18.88,18.82,18.87,49831.0,14.475,14.5058,14.4597,14.4981,49831.0
2017-05-05 09:40:00,18.87,18.91,18.85,18.91,81145.0,14.4981,14.5288,14.4827,14.5288,81145.0
2017-05-05 09:45:00,18.91,18.91,18.84,18.85,333005.0,14.5288,14.5288,14.475,14.4827,333005.0
2017-05-05 09:50:00,18.85,18.85,18.81,18.82,59617.0,14.4827,14.4827,14.452,14.4597,59617.0
2017-05-05 09:55:00,18.82,18.82,18.79,18.8,43030.0,14.4597,14.4597,14.4366,14.4443,43030.0
2017-05-05 10:00:00,18.8,18.83,18.8,18.82,51191.0,14.4443,14.4674,14.4443,14.4597,51191.0
2017-05-05 10:05:00,18.82,18.85,18.82,18.85,50837.0,14.4597,14.4827,14.4597,14.4827,50837.0
2017-05-05 10:10:00,18.85,18.85,18.81,18.81,53616.0,14.4827,14.4827,14.452,14.452,53616.0
2017-05-05 10:15:00,18.82,18.82,18.78,18.78,68244.0,14.4597,14.4597,14.4289,14.4289,68244.0
2017-05-05 10:20:00,18.78,18.79,18.77,18.77,47502.0,14.4289,14.4366,14.4213,14.4213,47502.0
2017-05-05 10:25:00,18.78,18.78,18.72,18.73,100726.0,14.4289,14.4289,14.3828,14.3905,100726.0
2017-05-05 10:30:00,18.73,18.75,18.71,18.71,104093.0,14.3905,14.4059,14.3752,14.3752,104093.0
2017-05-05 10:35:00,18.71,18.73,18.71,18.72,101785.0,14.3752,14.3905,14.3752,14.3828,101785.0
2017-05-05 10:40:00,18.72,18.73,18.71,18.73,70428.0,14.3828,14.3905,14.3752,14.3905,70428.0
2017-05-05 10:45:00,18.73,18.74,18.72,18.73,101639.0,14.3905,14.3982,14.3828,14.3905,101639.0
2017-05-05 10:50:00,18.73,18.74,18.72,18.73,92428.0,14.3905,14.3982,14.3828,14.3905,92428.0
2017-05-05 10:55:00,18.73,18.74,18.72,18.74,82511.0,14.3905,14.3982,14.3828,14.3982,82511.0
2017-05-05 11:00:00,18.73,18.77,18.73,18.76,113444.0,14.3905,14.4213,14.3905,14.4136,113444.0
2017-05-05 11:05:00,18.75,18.79,18.75,18.79,78529.0,14.4059,14.4366,14.4059,14.4366,78529.0
2017-05-05 11:10:00,18.78,18.81,18.78,18.8,58329.0,14.4289,14.452,14.4289,14.4443,58329.0
2017-05-05 11:15:00,18.8,18.83,18.79,18.83,39711.0,14.4443,14.4674,14.4366,14.4674,39711.0
2017-05-05 11:20:00,18.83,18.84,18.8,18.8,53026.0,14.4674,14.475,14.4443,14.4443,53026.0
2017-05-05 11:25:00,18.81,18.84,18.81,18.82,42732.0,14.452,14.475,14.452,14.4597,42732.0
2017-05-05 11:30:00,18.82,18.85,18.82,18.85,37726.0,14.4597,14.4827,14.4597,14.4827,37726.0
2017-05-05 11:35:00,18.85,18.86,18.85,18.86,20242.0,14.4827,14.4904,14.4827,14.4904,20242.0
2017-05-05 11:40:00,18.86,18.87,18.83,18.87,63936.0,14.4904,14.4981,14.4674,14.4981,63936.0
2017-05-05 11:45:00,18.86,18.9,18.86,18.89,76333.0,14.4904,14.5211,14.4904,14.5135,76333.0
2017-05-05 11:50:00,18.9,18.9,18.88,18.89,64466.0,14.5211,14.5211,14.5058,14.5135,64466.0
2017-05-05 11:55:00,18.88,18.91,18.87,18.89,91502.0,14.5058,14.5288,14.4981,14.5135,91502.0
2017-05-05 12:00:00,18.89,18.91,18.89,18.89,33917.0,14.5135,14.5288,14.5135,14.5135,33917.0
2017-05-05 12:05:00,18.89,18.9,18.87,18.88,64372.0,14.5135,14.5211,14.4981,14.5058,64372.0
2017-05-05 12:10:00,18.88,18.88,18.87,18.88,19787.0,14.5058,14.5058,14.4981,14.5058,19787.0
2017-05-05 12:15:00,18.88,18.88,18.84,18.85,58194.0,14.5058,14.5058,14.475,14.4827,58194.0
2017-05-05 12:20:00,18.85,18.85,18.83,18.85,79131.0,14.4827,14.4827,14.4674,14.4827,79131.0
2017-05-05 12:25:00,18.85,18.85,18.82,18.84,155917.0,14.4827,14.4827,14.4597,14.475,155917.0
2017-05-05 12:30:00,18.84,18.84,18.81,18.82,86814.0,14.475,14.475,14.452,14.4597,86814.0
2017-05-05 12:35:00,18.81,18.82,18.76,18.79,176602.0,14.452,14.4597,14.4136,14.4366,176602.0
2017-05-05 12:40:00,18.79,18.8,18.78,18.8,66953.0,14.4366,14.4443,14.4289,14.4443,66953.0
2017-05-05 12:45:00,18.8,18.8,18.78,18.79,79982.0,14.4443,14.4443,14.4289,14.4366,79982.0
2017-05-05 12:50:00,18.79,18.8,18.77,18.78,44025.0,14.4366,14.4443,14.4213,14.4289,44025.0
2017-05-05 12:55:00,18.77,18.79,18.75,18.78,131944.0,14.4213,14.4366,14.4059,14.4289,131944.0
2017-05-05 13:00:00,18.79,18.8,18.78,18.79,45981.0,14.4366,14.4443,14.4289,14.4366,45981.0
2017-05-05 13:05:00,18.79,18.8,18.77,18.79,78083.0,14.4366,14.4443,14.4213,14.4366,78083.0
2017-05-05 13:10:00,18.78,18.79,18.77,18.79,81743.0,14.4289,14.4366,14.4213,14.4366,81743.0
2017-05-05 13:15:00,18.78,18.79,18.75,18.79,127136.0,14.4289,14.4366,14.4059,14.4366,127136.0
2017-05-05 13:20:00,18.79,18.79,18.77,18.77,46654.0,14.4366,14.4366,14.4213,14.4213,46654.0
2017-05-05 13:25:00,18.78,18.8,18.77,18.8,62969.0,14.4289,14.4443,14.4213,14.4443,62969.0
2017-05-05 13:30:00,18.79,18.8,18.78,18.78,46256.0,14.4366,14.4443,14.4289,14.4289,46256.0
2017-05-05 13:35:00,18.78,18.8,18.77,18.8,101962.0,14.4289,14.4443,14.4213,14.4443,101962.0
2017-05-05 13:40:00,18.8,18.8,18.78,18.79,40881.0,14.4443,14.4443,14.4289,14.4366,40881.0
2017-05-05 13:45:00,18.79,18.8,18.78,18.8,75673.0,14.4366,14.4443,14.4289,14.4443,75673.0
2017-05-05 13:50:00,18.8,18.81,18.79,18.8,74386.0,14.4443,14.452,14.4366,14.4443,74386.0
2017-05-05 13:55:00,18.81,18.81,18.79,18.8,95396.0,14.452,14.452,14.4366,14.4443,95396.0
2017-05-05 14:00:00,18.8,18.81,18.79,18.8,91949.0,14.4443,14.452,14.4366,14.4443,91949.0
2017-05-05 14:05:00,18.8,18.81,18.78,18.8,108616.0,14.4443,14.452,14.4289,14.4443,108616.0
2017-05-05 14:10:00,18.8,18.81,18.79,18.8,114083.0,14.4443,14.452,14.4366,14.4443,114083.0
2017-05-05 14:15:00,18.8,18.81,18.79,18.8,70382.0,14.4443,14.452,14.4366,14.4443,70382.0
2017-05-05 14:20:00,18.8,18.8,18.78,18.79,119476.0,14.4443,14.4443,14.4289,14.4366,119476.0
2017-05-05 14:25:00,18.79,18.8,18.78,18.79,53839.0,14.4366,14.4443,14.4289,14.4366,53839.0
2017-05-05 14:30:00,18.79,18.8,18.78,18.78,221502.0,14.4366,14.4443,14.4289,14.4289,221502.0
2017-05-05 14:35:00,18.79,18.81,18.78,18.8,196682.0,14.4366,14.452,14.4289,14.4443,196682.0
2017-05-05 14:40:00,18.8,18.81,18.79,18.8,167525.0,14.4443,14.452,14.4366,14.4443,167525.0
2017-05-05 14:45:00,18.8,18.81,18.79,18.8,288825.0,14.4443,14.452,14.4366,14.4443,288825.0
2017-05-05 14:50:00,18.8,18.81,18.79,18.8,182407.0,14.4443,14.452,14.4366,14.4443,182407.0
2017-05-05 14:55:00,18.8,18.84,18.8,18.83,136681.0,14.4443,14.475,14.4443,14.4674,136681.0
2017-05-05 15:00:00,18.83,18.85,18.82,18.84,129014.0,14.4674,14.4827,14.4597,14.475,129014.0
2017-05-05 15:05:00,18.84,18.85,18.83,18.84,144849.0,14.475,14.4827,14.4674,14.475,144849.0
2017-05-05 15:10:00,18.85,18.87,18.84,18.87,239546.0,14.4827,14.4981,14.475,14.4981,239546.0
2017-05-05 15:15:00,18.86,18.87,18.84,18.87,165325.0,14.4904,14.4981,14.475,14.4981,165325.0
2017-05-05 15:20:00,18.86,18.87,18.85,18.87,91204.0,14.4904,14.4981,14.4827,14.4981,91204.0
2017-05-05 15:25:00,18.87,18.87,18.85,18.86,188362.0,14.4981,14.4981,14.4827,14.4904,188362.0
2017-05-05 15:30:00,18.86,18.88,18.85,18.86,240445.0,14.4904,14.5058,14.4827,14.4904,240445.0
2017-05-05 15:35:00,18.85,18.89,18.85,18.88,511621.0,14.4827,14.5135,14.4827,14.5058,511621.0
2017-05-05 15:40:00,18.88,18.88,18.86,18.87,400566.0,14.5058,14.5058,14.4904,14.4981,400566.0
2017-05-05 15:45:00,18.88,18.88,18.86,18.88,505548.0,14.5058,14.5058,14.4904,14.5058,505548.0
2017-05-05 15:50:00,18.88,18.9,18.87,18.9,434244.0,14.5058,14.5211,14.4981,14.5211,434244.0
2017-05-05 15:55:00,18.9,18.92,18.89,18.92,1264273.0,14.5211,14.5365,14.5135,14.5365,1264273.0
2017-05-08 09:30:00,18.91,18.95,18.89,18.91,263511.0,14.5288,14.5596,14.5135,14.5288,263511.0
2017-05-08 09:35:00,18.91,18.96,18.91,18.94,140310.0,14.5288,14.5672,14.5288,14.5519,140310.0
2017-05-08 09:40:00,18.94,18.95,18.93,18.95,44136.0,14.5519,14.5596,14.5442,14.5596,44136.0
2017-05-08 09:45:00,18.95,18.99,18.95,18.98,185064.0,14.5596,14.5903,14.5596,14.5826,185064.0
2017-05-08 09:50:00,18.98,18.99,18.96,18.97,46035.0,14.5826,14.5903,14.5672,14.5749,46035.0
2017-05-08 09:55:00,18.97,18.98,18.97,18.98,79757.0,14.5749,14.5826,14.5749,14.5826,79757.0
2017-05-08 10:00:00,18.97,18.99,18.97,18.98,26784.0,14.5749,14.5903,14.5749,14.5826,26784.0
2017-05-08 10:05:00,18.99,19.0,18.97,18.98,72089.0,14.5903,14.598,14.5749,14.5826,72089.0
2017-05-08 10:10:00,18.98,18.99,18.97,18.98,65407.0,14.5826,14.5903,14.5749,14.5826,65407.0
2017-05-08 10:15:00,18.98,18.99,18.97,18.99,57833.0,14.5826,14.5903,14.5749,14.5903,57833.0
2017-05-08 10:20:00,18.99,18.99,18.98,18.99,69940.0,14.5903,14.5903,14.5826,14.5903,69940.0
2017-05-08 10:25:00,18.99,19.0,18.98,18.98,41602.0,14.5903,14.598,14.5826,14.5826,41602.0
2017-05-08 10:30:00,18.98,18.99,18.98,18.98,10131.0,14.5826,14.5903,14.5826,14.5826,10131.0
2017-05-08 10:35:00,18.98,19.04,18.98,19.04,179893.0,14.5826,14.6287,14.5826,14.6287,179893.0
2017-05-08 10:40:00,19.04,19.05,19.03,19.05,56173.0,14.6287,14.6364,14.621,14.6364,56173.0
2017-05-08 10:45:00,19.05,19.08,19.01,19.02,118096.0,14.6364,14.6594,14.6057,14.6133,118096.0
2017-05-08 10:50:00,19.01,19.02,18.97,18.98,76033.0,14.6057,14.6133,14.5749,14.5826,76033.0
2017-05-08 10:55:00,18.98,19.01,18.97,19.01,44332.0,14.5826,14.6057,14.5749,14.6057,44332.0
2017-05-08 11:00:00,19.01,19.04,19.01,19.03,62860.0,14.6057,14.6287,14.6057,14.621,62860.0
2017-05-08 11:05:00,19.03,19.05,19.02,19.05,56999.0,14.621,14.6364,14.6133,14.6364,56999.0
2017-05-08 11:10:00,19.05,19.05,19.03,19.03,60934.0,14.6364,14.6364,14.621,14.621,60934.0
2017-05-08 11:15:00,19.03,19.04,19.03,19.04,15532.0,14.621,14.6287,14.621,14.6287,15532.0
2017-05-08 11:20:00,19.03,19.06,19.03,19.05,100072.0,14.621,14.6441,14.621,14.6364,100072.0
2017-05-08 11:25:00,19.05,19.06,19.03,19.03,123544.0,14.6364,14.6441,14.621,14.621,123544.0
2017-05-08 11:30:00,19.03,19.05,19.03,19.04,86029.0,14.621,14.6364,14.621,14.6287,86029.0
2017-05-08 11:35:00,19.04,19.06,19.03,19.05,54260.0,14.6287,14.6441,14.621,14.6364,54260.0
2017-05-08 11:40:00,19.06,19.06,19.04,19.05,50211.0,14.6441,14.6441,14.6287,14.6364,50211.0
2017-05-08 11:45:00,19.05,19.05,19.04,19.04,27582.0,14.6364,14.6364,14.6287,14.6287,27582.0
2017-05-08 11:50:00,19.05,19.05,19.04,19.04,20518.0,14.6364,14.6364,14.6287,14.6287,20518.0
2017-05-08 11:55:00,19.04,19.05,19.02,19.02,67996.0,14.6287,14.6364,14.6133,14.6133,67996.0
2017-05-08 12:00:00,19.02,19.04,19.02,19.02,65360.0,14.6133,14.6287,14.6133,14.6133,65360.0
2017-05-08 12:05:00,19.03,19.03,19.02,19.03,19406.0,14.621,14.621,14.6133,14.621,19406.0
2017-05-08 12:10:00,19.03,19.06,19.03,19.05,128898.0,14.621,14.6441,14.621,14.6364,128898.0
2017-05-08 12:15:00,19.05,19.06,19.02,19.03,95724.0,14.6364,14.6441,14.6133,14.621,95724.0
2017-05-08 12:20:00,19.03,19.05,19.02,19.04,55552.0,14.621,14.6364,14.6133,14.6287,55552.0
2017-05-08 12:25:00,19.04,19.04,19.0,19.01,131714.0,14.6287,14.6287,14.598,14.6057,131714.0
2017-05-08 12:30:00,19.01,19.02,19.01,19.02,22505.0,14.6057,14.6133,14.6057,14.6133,22505.0
2017-05-08 12:35:00,19.01,19.05,19.01,19.05,77769.0,14.6057,14.6364,14.6057,14.6364,77769.0
2017-05-08 12:40:00,19.05,19.08,19.04,19.08,68676.0,14.6364,14.6594,14.6287,14.6594,68676.0
2017-05-08 12:45:00,19.08,19.09,19.07,19.09,100908.0,14.6594,14.6671,14.6518,14.6671,100908.0
2017-05-08 12:50:00,19.09,19.09,19.08,19.09,32403.0,14.6671,14.6671,14.6594,14.6671,32403.0
2017-05-08 12:55:00,19.08,19.09,19.07,19.09,144568.0,14.6594,14.6671,14.6518,14.6671,144568.0
2017-05-08 13:00:00,19.09,19.1,19.09,19.1,39351.0,14.6671,14.6748,14.6671,14.6748,39351.0
2017-05-08 13:05:00,19.1,19.11,19.09,19.11,43142.0,14.6748,14.6825,14.6671,14.6825,43142.0
2017-05-08 13:10:00,19.1,19.11,19.1,19.11,19060.0,14.6748,14.6825,14.6748,14.6825,19060.0
2017-05-08 13:15:00,19.11,19.13,19.1,19.13,42081.0,14.6825,14.6979,14.6748,14.6979,42081.0
2017-05-08 13:20:00,19.13,19.13,19.12,19.13,16558.0,14.6979,14.6979,14.6902,14.6979,16558.0
2017-05-08 13:25:00,19.13,19.15,19.13,19.14,36570.0,14.6979,14.7132,14.6979,14.7055,36570.0
2017-05-08 13:30:00,19.15,19.15,19.14,19.14,29819.0,14.7132,14.7132,14.7055,14.7055,29819.0
2017-05-08 13:35:00,19.15,19.17,19.14,19.16,111296.0,14.7132,14.7286,14.7055,14.7209,111296.0
2017-05-08 13:40:00,19.16,19.17,19.16,19.16,29746.0,14.7209,14.7286,14.7209,14.7209,29746.0
2017-05-08 13:45:00,19.17,19.17,19.16,19.17,23050.0,14.7286,14.7286,14.7209,14.7286,23050.0
2017-05-08 13:50:00,19.16,19.19,19.16,19.19,49481.0,14.7209,14.7439,14.7209,14.7439,49481.0
2017-05-08 13:55:00,19.19,19.19,19.18,19.19,48727.0,14.7439,14.7439,14.7363,14.7439,48727.0
2017-05-08 14:00:00,19.19,19.2,19.18,19.2,73314.0,14.7439,14.7516,14.7363,14.7516,73314.0
2017-05-08 14:05:00,19.2,19.2,19.19,19.2,55466.0,14.7516,14.7516,14.7439,14.7516,55466.0
2017-05-08 14:10:00,19.2,19.28,19.19,19.28,436682.0,14.7516,14.8131,14.7439,14.8131,436682.0
2017-05-08 14:15:00,19.28,19.3,19.27,19.3,114616.0,14.8131,14.8285,14.8054,14.8285,114616.0
2017-05-08 14:20:00,19.3,19.32,19.29,19.31,239391.0,14.8285,14.8438,14.8208,14.8361,239391.0
2017-05-08 14:25:00,19.31,19.32,19.3,19.32,84974.0,14.8361,14.8438,14.8285,14.8438,84974.0
2017-05-08 14:30:00,19.32,19.32,19.3,19.3,144095.0,14.8438,14.8438,14.8285,14.8285,144095.0
2017-05-08 14:35:00,19.3,19.31,19.28,19.29,183405.0,14.8285,14.8361,14.8131,14.8208,183405.0
2017-05-08 14:40:00,19.29,19.33,19.28,19.33,181748.0,14.8208,14.8515,14.8131,14.8515,181748.0
2017-05-08 14:45:00,19.33,19.38,19.32,19.35,475812.0,14.8515,14.8899,14.8438,14.8669,475812.0
2017-05-08 14:50:00,19.36,19.39,19.34,19.36,331085.0,14.8746,14.8976,14.8592,14.8746,331085.0
2017-05-08 14:55:00,19.36,19.39,19.36,19.38,80130.0,14.8746,14.8976,14.8746,14.8899,80130.0
2017-05-08 15:00:00,19.38,19.38,19.35,19.36,85352.0,14.8899,14.8899,14.8669,14.8746,85352.0
2017-05-08 15:05:00,19.36,19.37,19.34,19.37,184292.0,14.8746,14.8822,14.8592,14.8822,184292.0
2017-05-08 15:10:00,19.37,19.37,19.36,19.37,114641.0,14.8822,14.8822,14.8746,14.8822,114641.0
2017-05-08 15:15:00,19.37,19.38,19.36,19.37,265838.0,14.8822,14.8899,14.8746,14.8822,265838.0
2017-05-08 15:20:00,19.37,19.37,19.36,19.36,80757.0,14.8822,14.8822,14.8746,14.8746,80757.0
2017-05-08 15:25:00,19.37,19.37,19.36,19.37,126083.0,14.8822,14.8822,14.8746,14.8822,126083.0
2017-05-08 15:30:00,19.36,19.37,19.34,19.34,389943.0,14.8746,14.8822,14.8592,14.8592,389943.0
2017-05-08 15:35:00,19.35,19.35,19.31,19.31,268104.0,14.8669,14.8669,14.8361,14.8361,268104.0
2017-05-08 15:40:00,19.31,19.32,19.3,19.3,215555.0,14.8361,14.8438,14.8285,14.8285,215555.0
2017-05-08 15:45:00,19.3,19.31,19.29,19.3,316283.0,14.8285,14.8361,14.8208,14.8285,316283.0
2017-05-08 15:50:00,19.31,19.32,19.3,19.31,386749.0,14.8361,14.8438,14.8285,14.8361,386749.0
2017-05-08 15:55:00,19.31,19.32,19.31,19.32,467859.0,14.8361,14.8438,14.8361,14.8438,467859.0
2017-05-09 09:30:00,19.34,19.34,19.25,19.29,187675.0,14.8592,14.8592,14.79,14.8208,187675.0
2017-05-09 09:35:00,19.29,19.34,19.27,19.32,95934.0,14.8208,14.8592,14.8054,14.8438,95934.0
2017-05-09 09:40:00,19.31,19.32,19.26,19.27,219355.0,14.8361,14.8438,14.7977,14.8054,219355.0
2017-05-09 09:45:00,19.27,19.28,19.22,19.23,167353.0,14.8054,14.8131,14.767,14.7747,167353.0
2017-05-09 09:50:00,19.23,19.26,19.22,19.25,116182.0,14.7747,14.7977,14.767,14.79,116182.0
2017-05-09 09:55:00,19.25,19.27,19.22,19.27,83198.0,14.79,14.8054,14.767,14.8054,83198.0
2017-05-09 10:00:00,19.27,19.32,19.26,19.28,119763.0,14.8054,14.8438,14.7977,14.8131,119763.0
2017-05-09 10:05:00,19.28,19.29,19.23,19.23,55420.0,14.8131,14.8208,14.7747,14.7747,55420.0
2017-05-09 10:10:00,19.23,19.25,19.23,19.24,56769.0,14.7747,14.79,14.7747,14.7824,56769.0
2017-05-09 10:15:00,19.24,19.26,19.21,19.23,109056.0,14.7824,14.7977,14.7593,14.7747,109056.0
2017-05-09 10:20:00,19.22,19.23,19.19,19.2,61566.0,14.767,14.7747,14.7439,14.7516,61566.0
2017-05-09 10:25:00,19.2,19.26,19.2,19.24,116994.0,14.7516,14.7977,14.7516,14.7824,116994.0
2017-05-09 10:30:00,19.24,19.26,19.2,19.2,71049.0,14.7824,14.7977,14.7516,14.7516,71049.0
2017-05-09 10:35:00,19.21,19.22,19.19,19.2,210980.0,14.7593,14.767,14.7439,14.7516,210980.0
2017-05-09 10:40:00,19.21,19.21,19.18,19.2,56007.0,14.7593,14.7593,14.7363,14.7516,56007.0
2017-05-09 10:45:00,19.2,19.24,19.19,19.21,148279.0,14.7516,14.7824,14.7439,14.7593,148279.0
2017-05-09 10:50:00,19.21,19.23,19.2,19.23,152456.0,14.7593,14.7747,14.7516,14.7747,152456.0
2017-05-09 10:55:00,19.23,19.23,19.19,19.21,202761.0,14.7747,14.7747,14.7439,14.7593,202761.0
2017-05-09 11:00:00,19.2,19.21,19.18,19.19,168154.0,14.7516,14.7593,14.7363,14.7439,168154.0
2017-05-09 11:05:00,19.19,19.2,19.18,19.2,88289.0,14.7439,14.7516,14.7363,14.7516,88289.0
2017-05-09 11:10:00,19.2,19.2,19.17,19.19,79144.0,14.7516,14.7516,14.7286,14.7439,79144.0
2017-05-09 11:15:00,19.19,19.19,19.17,19.18,124617.0,14.7439,14.7439,14.7286,14.7363,124617.0
2017-05-09 11:20:00,19.18,19.21,19.17,19.21,75277.0,14.7363,14.7593,14.7286,14.7593,75277.0
2017-05-09 11:25:00,19.21,19.23,19.2,19.22,59000.0,14.7593,14.7747,14.7516,14.767,59000.0
2017-05-09 11:30:00,19.23,19.24,19.22,19.22,36739.0,14.7747,14.7824,14.767,14.767,36739.0
2017-05-09 11:35:00,19.22,19.24,19.22,19.23,32183.0,14.767,14.7824,14.767,14.7747,32183.0
2017-05-09 11:40:00,19.23,19.24,19.23,19.23,27423.0,14.7747,14.7824,14.7747,14.7747,27423.0
2017-05-09 11:45:00,19.23,19.26,19.23,19.26,74984.0,14.7747,14.7977,14.7747,14.7977,74984.0
2017-05-09 11:50:00,19.26,19.28,19.25,19.27,55669.0,14.7977,14.8131,14.79,14.8054,55669.0
2017-05-09 11:55:00,19.27,19.29,19.26,19.27,42043.0,14.8054,14.8208,14.7977,14.8054,42043.0
2017-05-09 12:00:00,19.28,19.28,19.27,19.28,38081.0,14.8131,14.8131,14.8054,14.8131,38081.0
2017-05-09 12:05:00,19.27,19.28,19.25,19.25,60747.0,14.8054,14.8131,14.79,14.79,60747.0
2017-05-09 12:10:00,19.25,19.26,19.25,19.25,10792.0,14.79,14.7977,14.79,14.79,10792.0
2017-05-09 12:15:00,19.25,19.26,19.24,19.25,30329.0,14.79,14.7977,14.7824,14.79,30329.0
2017-05-09 12:20:00,19.25,19.25,19.22,19.22,36719.0,14.79,14.79,14.767,14.767,36719.0
2017-05-09 12:25:00,19.23,19.23,19.22,19.23,14918.0,14.7747,14.7747,14.767,14.7747,14918.0
2017-05-09 12:30:00,19.22,19.24,19.22,19.23,34335.0,14.767,14.7824,14.767,14.7747,34335.0
2017-05-09 12:35:00,19.23,19.24,19.22,19.23,39040.0,14.7747,14.7824,14.767,14.7747,39040.0
2017-05-09 12:40:00,19.23,19.24,19.23,19.23,5059.0,14.7747,14.7824,14.7747,14.7747,5059.0
2017-05-09 12:45:00,19.23,19.24,19.23,19.23,9407.0,14.7747,14.7824,14.7747,14.7747,9407.0
2017-05-09 12:50:00,19.23,19.24,19.23,19.23,15063.0,14.7747,14.7824,14.7747,14.7747,15063.0
2017-05-09 12:55:00,19.23,19.24,19.21,19.23,76834.0,14.7747,14.7824,14.7593,14.7747,76834.0
2017-05-09 13:00:00,19.23,19.25,19.23,19.24,21883.0,14.7747,14.79,14.7747,14.7824,21883.0
2017-05-09 13:05:00,19.24,19.25,19.23,19.23,14900.0,14.7824,14.79,14.7747,14.7747,14900.0
2017-05-09 13:10:00,19.23,19.24,19.22,19.22,16886.0,14.7747,14.7824,14.767,14.767,16886.0
2017-05-09 13:15:00,19.22,19.24,19.22,19.22,64909.0,14.767,14.7824,14.767,14.767,64909.0
2017-05-09 13:20:00,19.22,19.24,19.21,19.23,87013.0,14.767,14.7824,14.7593,14.7747,87013.0
2017-05-09 13:25:00,19.23,19.23,19.21,19.23,72707.0,14.7747,14.7747,14.7593,14.7747,72707.0
2017-05-09 13:30:00,19.22,19.24,19.22,19.22,24114.0,14.767,14.7824,14.767,14.767,24114.0
2017-05-09 13:35:00,19.23,19.23,19.22,19.23,14160.0,14.7747,14.7747,14.767,14.7747,14160.0
2017-05-09 13:40:00,19.22,19.25,19.22,19.24,52466.0,14.767,14.79,14.767,14.7824,52466.0
2017-05-09 13:45:00,19.23,19.24,19.23,19.23,12490.0,14.7747,14.7824,14.7747,14.7747,12490.0
2017-05-09 13:50:00,19.23,19.25,19.23,19.23,38391.0,14.7747,14.79,14.7747,14.7747,38391.0
2017-05-09 13:55:00,19.23,19.24,19.22,19.23,35481.0,14.7747,14.7824,14.767,14.7747,35481.0
2017-05-09 14:00:00,19.23,19.24,19.21,19.22,68927.0,14.7747,14.7824,14.7593,14.767,68927.0
2017-05-09 14:05:00,19.22,19.24,19.21,19.24,80617.0,14.767,14.7824,14.7593,14.7824,80617.0
2017-05-09 14:10:00,19.23,19.23,19.22,19.22,47817.0,14.7747,14.7747,14.767,14.767,47817.0
2017-05-09 14:15:00,19.22,19.24,19.21,19.23,50836.0,14.767,14.7824,14.7593,14.7747,50836.0
2017-05-09 14:20:00,19.23,19.24,19.22,19.22,28559.0,14.7747,14.7824,14.767,14.767,28559.0
2017-05-09 14:25:00,19.22,19.24,19.21,19.23,125268.0,14.767,14.7824,14.7593,14.7747,125268.0
2017-05-09 14:30:00,19.23,19.25,19.23,19.23,54703.0,14.7747,14.79,14.7747,14.7747,54703.0
2017-05-09 14:35:00,19.24,19.26,19.23,19.25,38500.0,14.7824,14.7977,14.7747,14.79,38500.0
2017-05-09 14:40:00,19.25,19.26,19.23,19.25,53844.0,14.79,14.7977,14.7747,14.79,53844.0
2017-05-09 14:45:00,19.26,19.27,19.24,19.27,54633.0,14.7977,14.8054,14.7824,14.8054,54633.0
2017-05-09 14:50:00,19.26,19.27,19.25,19.25,48943.0,14.7977,14.8054,14.79,14.79,48943.0
2017-05-09 14:55:00,19.25,19.26,19.24,19.24,58720.0,14.79,14.7977,14.7824,14.7824,58720.0
2017-05-09 15:00:00,19.24,19.26,19.24,19.24,91895.0,14.7824,14.7977,14.7824,14.7824,91895.0
2017-05-09 15:05:00,19.25,19.26,19.24,19.24,66888.0,14.79,14.7977,14.7824,14.7824,66888.0
2017-05-09 15:10:00,19.25,19.25,19.24,19.25,13003.0,14.79,14.79,14.7824,14.79,13003.0
2017-05-09 15:15:00,19.25,19.25,19.24,19.24,45779.0,14.79,14.79,14.7824,14.7824,45779.0
2017-05-09 15:20:00,19.23,19.24,19.21,19.22,49830.0,14.7747,14.7824,14.7593,14.767,49830.0
2017-05-09 15:25:00,19.22,19.23,19.22,19.22,33872.0,14.767,14.7747,14.767,14.767,33872.0
2017-05-09 15:30:00,19.23,19.24,19.21,19.23,149687.0,14.7747,14.7824,14.7593,14.7747,149687.0
2017-05-09 15:35:00,19.23,19.25,19.22,19.24,242059.0,14.7747,14.79,14.767,14.7824,242059.0
2017-05-09 15:40:00,19.25,19.25,19.22,19.22,139939.0,14.79,14.79,14.767,14.767,139939.0
2017-05-09 15:45:00,19.23,19.24,19.22,19.23,115904.0,14.7747,14.7824,14.767,14.7747,115904.0
2017-05-09 15:50:00,19.24,19.24,19.23,19.23,95904.0,14.7824,14.7824,14.7747,14.7747,95904.0
2017-05-09 15:55:00,19.23,19.25,19.23,19.25,279070.0,14.7747,14.79,14.7747,14.79,279070.0
2017-05-10 09:30:00,19.25,19.27,19.17,19.24,140903.0,14.79,14.8054,14.7286,14.7824,140903.0
2017-05-10 09:35:00,19.23,19.26,19.22,19.26,71156.0,14.7747,14.7977,14.767,14.7977,71156.0
2017-05-10 09:40:00,19.25,19.26,19.23,19.25,62159.0,14.79,14.7977,14.7747,14.79,62159.0
2017-05-10 09:45:00,19.26,19.27,19.22,19.25,124685.0,14.7977,14.8054,14.767,14.79,124685.0
2017-05-10 09:50:00,19.24,19.25,19.2,19.21,119442.0,14.7824,14.79,14.7516,14.7593,119442.0
2017-05-10 09:55:00,19.21,19.22,19.2,19.21,36287.0,14.7593,14.767,14.7516,14.7593,36287.0
2017-05-10 10:00:00,19.21,19.21,19.2,19.2,29911.0,14.7593,14.7593,14.7516,14.7516,29911.0
2017-05-10 10:05:00,19.21,19.21,19.2,19.2,35823.0,14.7593,14.7593,14.7516,14.7516,35823.0
2017-05-10 10:10:00,19.21,19.21,19.2,19.2,66564.0,14.7593,14.7593,14.7516,14.7516,66564.0
2017-05-10 10:15:00,19.2,19.23,19.2,19.2,99120.0,14.7516,14.7747,14.7516,14.7516,99120.0
2017-05-10 10:20:00,19.2,19.21,19.2,19.2,34266.0,14.7516,14.7593,14.7516,14.7516,34266.0
2017-05-10 10:25:00,19.21,19.21,19.17,19.17,95303.0,14.7593,14.7593,14.7286,14.7286,95303.0
2017-05-10 10:30:00,19.18,19.18,19.16,19.17,106918.0,14.7363,14.7363,14.7209,14.7286,106918.0
2017-05-10 10:35:00,19.17,19.2,19.17,19.19,69355.0,14.7286,14.7516,14.7286,14.7439,69355.0
2017-05-10 10:40:00,19.19,19.2,19.19,19.2,20305.0,14.7439,14.7516,14.7439,14.7516,20305.0
2017-05-10 10:45:00,19.2,19.21,19.18,19.18,72066.0,14.7516,14.7593,14.7363,14.7363,72066.0
2017-05-10 10:50:00,19.19,19.2,19.18,19.2,76543.0,14.7439,14.7516,14.7363,14.7516,76543.0
2017-05-10 10:55:00,19.19,19.2,19.18,19.18,35535.0,14.7439,14.7516,14.7363,14.7363,35535.0
2017-05-10 11:00:00,19.19,19.21,19.18,19.2,63625.0,14.7439,14.7593,14.7363,14.7516,63625.0
2017-05-10 11:05:00,19.2,19.22,19.2,19.21,32977.0,14.7516,14.767,14.7516,14.7593,32977.0
2017-05-10 11:10:00,19.21,19.21,19.19,19.19,32883.0,14.7593,14.7593,14.7439,14.7439,32883.0
2017-05-10 11:15:00,19.2,19.21,19.19,19.19,48157.0,14.7516,14.7593,14.7439,14.7439,48157.0
2017-05-10 11:20:00,19.2,19.2,19.19,19.2,35985.0,14.7516,14.7516,14.7439,14.7516,35985.0
2017-05-10 11:25:00,19.2,19.21,19.19,19.19,131683.0,14.7516,14.7593,14.7439,14.7439,131683.0
2017-05-10 11:30:00,19.19,19.2,19.17,19.17,113379.0,14.7439,14.7516,14.7286,14.7286,113379.0
2017-05-10 11:35:00,19.18,19.18,19.16,19.17,100899.0,14.7363,14.7363,14.7209,14.7286,100899.0
2017-05-10 11:40:00,19.18,19.18,19.16,19.18,57238.0,14.7363,14.7363,14.7209,14.7363,57238.0
2017-05-10 11:45:00,19.18,19.18,19.16,19.17,54920.0,14.7363,14.7363,14.7209,14.7286,54920.0
2017-05-10 11:50:00,19.18,19.19,19.16,19.17,62725.0,14.7363,14.7439,14.7209,14.7286,62725.0
2017-05-10 11:55:00,19.18,19.2,19.17,19.2,49101.0,14.7363,14.7516,14.7286,14.7516,49101.0
2017-05-10 12:00:00,19.2,19.2,19.19,19.2,21560.0,14.7516,14.7516,14.7439,14.7516,21560.0
2017-05-10 12:05:00,19.19,19.22,19.19,19.21,120902.0,14.7439,14.767,14.7439,14.7593,120902.0
2017-05-10 12:10:00,19.21,19.21,19.2,19.21,7997.0,14.7593,14.7593,14.7516,14.7593,7997.0
2017-05-10 12:15:00,19.21,19.21,19.2,19.2,15021.0,14.7593,14.7593,14.7516,14.7516,15021.0
2017-05-10 12:20:00,19.21,19.22,19.2,19.2,79176.0,14.7593,14.767,14.7516,14.7516,79176.0
2017-05-10 12:25:00,19.21,19.22,19.2,19.21,41395.0,14.7593,14.767,14.7516,14.7593,41395.0
2017-05-10 12:30:00,19.21,19.23,19.21,19.23,64769.0,14.7593,14.7747,14.7593,14.7747,64769.0
2017-05-10 12:35:00,19.23,19.23,19.22,19.22,20739.0,14.7747,14.7747,14.767,14.767,20739.0
2017-05-10 12:40:00,19.23,19.27,19.22,19.27,103884.0,14.7747,14.8054,14.767,14.8054,103884.0
2017-05-10 12:45:00,19.27,19.28,19.25,19.28,72859.0,14.8054,14.8131,14.79,14.8131,72859.0
2017-05-10 12:50:00,19.27,19.27,19.26,19.27,13899.0,14.8054,14.8054,14.7977,14.8054,13899.0
2017-05-10 12:55:00,19.26,19.27,19.26,19.27,7690.0,14.7977,14.8054,14.7977,14.8054,7690.0
2017-05-10 13:00:00,19.26,19.27,19.25,19.26,70553.0,14.7977,14.8054,14.79,14.7977,70553.0
2017-05-10 13:05:00,19.26,19.28,19.25,19.26,88317.0,14.7977,14.8131,14.79,14.7977,88317.0
2017-05-10 13:10:00,19.26,19.26,19.24,19.25,57603.0,14.7977,14.7977,14.7824,14.79,57603.0
2017-05-10 13:15:00,19.24,19.25,19.23,19.23,22545.0,14.7824,14.79,14.7747,14.7747,22545.0
2017-05-10 13:20:00,19.23,19.24,19.23,19.23,16741.0,14.7747,14.7824,14.7747,14.7747,16741.0
2017-05-10 13:25:00,19.23,19.25,19.23,19.25,33620.0,14.7747,14.79,14.7747,14.79,33620.0
2017-05-10 13:30:00,19.25,19.26,19.24,19.26,57554.0,14.79,14.7977,14.7824,14.7977,57554.0
2017-05-10 13:35:00,19.26,19.26,19.24,19.25,63702.0,14.7977,14.7977,14.7824,14.79,63702.0
2017-05-10 13:40:00,19.25,19.26,19.25,19.25,11085.0,14.79,14.7977,14.79,14.79,11085.0
2017-05-10 13:45:00,19.25,19.27,19.25,19.27,34730.0,14.79,14.8054,14.79,14.8054,34730.0
2017-05-10 13:50:00,19.27,19.27,19.26,19.27,11372.0,14.8054,14.8054,14.7977,14.8054,11372.0
2017-05-10 13:55:00,19.27,19.29,19.26,19.28,66833.0,14.8054,14.8208,14.7977,14.8131,66833.0
2017-05-10 14:00:00,19.28,19.28,19.26,19.26,47608.0,14.8131,14.8131,14.7977,14.7977,47608.0
2017-05-10 14:05:00,19.26,19.29,19.26,19.29,43498.0,14.7977,14.8208,14.7977,14.8208,43498.0
2017-05-10 14:10:00,19.29,19.3,19.28,19.29,41437.0,14.8208,14.8285,14.8131,14.8208,41437.0
2017-05-10 14:15:00,19.3,19.31,19.29,19.31,57216.0,14.8285,14.8361,14.8208,14.8361,57216.0
2017-05-10 14:20:00,19.31,19.31,19.29,19.3,95445.0,14.8361,14.8361,14.8208,14.8285,95445.0
2017-05-10 14:25:00,19.3,19.3,19.28,19.3,38292.0,14.8285,14.8285,14.8131,14.8285,38292.0
2017-05-10 14:30:00,19.3,19.3,19.29,19.3,18236.0,14.8285,14.8285,14.8208,14.8285,18236.0
2017-05-10 14:35:00,19.3,19.32,19.29,19.32,88935.0,14.8285,14.8438,14.8208,14.8438,88935.0
2017-05-10 14:40:00,19.32,19.33,19.31,19.32,73260.0,14.8438,14.8515,14.8361,14.8438,73260.0
2017-05-10 14:45:00,19.32,19.34,19.32,19.33,44510.0,14.8438,14.8592,14.8438,14.8515,44510.0
2017-05-10 14:50:00,19.34,19.35,19.33,19.35,64417.0,14.8592,14.8669,14.8515,14.8669,64417.0
2017-05-10 14:55:00,19.35,19.35,19.33,19.33,106273.0,14.8669,14.8669,14.8515,14.8515,106273.0
2017-05-10 15:00:00,19.34,19.34,19.33,19.33,45952.0,14.8592,14.8592,14.8515,14.8515,45952.0
2017-05-10 15:05:00,19.33,19.34,19.32,19.32,37694.0,14.8515,14.8592,14.8438,14.8438,37694.0
2017-05-10 15:10:00,19.32,19.33,19.32,19.32,39081.0,14.8438,14.8515,14.8438,14.8438,39081.0
2017-05-10 15:15:00,19.32,19.33,19.31,19.32,165959.0,14.8438,14.8515,14.8361,14.8438,165959.0
2017-05-10 15:20:00,19.32,19.33,19.3,19.3,124497.0,14.8438,14.8515,14.8285,14.8285,124497.0
2017-05-10 15:25:00,19.3,19.32,19.3,19.32,111483.0,14.8285,14.8438,14.8285,14.8438,111483.0
2017-05-10 15:30:00,19.32,19.32,19.31,19.32,60409.0,14.8438,14.8438,14.8361,14.8438,60409.0
2017-05-10 15:35:00,19.32,19.33,19.31,19.32,371117.0,14.8438,14.8515,14.8361,14.8438,371117.0
2017-05-10 15:40:00,19.32,19.34,19.31,19.34,121415.0,14.8438,14.8592,14.8361,14.8592,121415.0
2017-05-10 15:45:00,19.34,19.34,19.32,19.33,178023.0,14.8592,14.8592,14.8438,14.8515,178023.0
2017-05-10 15:50:00,19.34,19.35,19.33,19.35,320511.0,14.8592,14.8669,14.8515,14.8669,320511.0
2017-05-10 15:55:00,19.34,19.37,19.34,19.36,889242.0,14.8592,14.8822,14.8592,14.8746,889242.0
2017-05-11 09:30:00,19.31,19.33,19.3,19.31,122510.0,14.8361,14.8515,14.8285,14.8361,122510.0
2017-05-11 09:35:00,19.31,19.32,19.29,19.3,111143.0,14.8361,14.8438,14.8208,14.8285,111143.0
2017-05-11 09:40:00,19.3,19.34,19.3,19.34,66200.0,14.8285,14.8592,14.8285,14.8592,66200.0
2017-05-11 09:45:00,19.35,19.35,19.29,19.32,89196.0,14.8669,14.8669,14.8208,14.8438,89196.0
2017-05-11 09:50:00,19.32,19.32,19.29,19.3,74909.0,14.8438,14.8438,14.8208,14.8285,74909.0
2017-05-11 09:55:00,19.31,19.33,19.29,19.32,76893.0,14.8361,14.8515,14.8208,14.8438,76893.0
2017-05-11 10:00:00,19.31,19.33,19.3,19.31,90941.0,14.8361,14.8515,14.8285,14.8361,90941.0
2017-05-11 10:05:00,19.31,19.33,19.3,19.32,99762.0,14.8361,14.8515,14.8285,14.8438,99762.0
2017-05-11 10:10:00,19.32,19.33,19.3,19.3,34055.0,14.8438,14.8515,14.8285,14.8285,34055.0
2017-05-11 10:15:00,19.3,19.31,19.26,19.27,183198.0,14.8285,14.8361,14.7977,14.8054,183198.0
2017-05-11 10:20:00,19.26,19.31,19.26,19.28,219058.0,14.7977,14.8361,14.7977,14.8131,219058.0
2017-05-11 10:25:00,19.28,19.3,19.27,19.29,35238.0,14.8131,14.8285,14.8054,14.8208,35238.0
2017-05-11 10:30:00,19.3,19.3,19.24,19.27,84581.0,14.8285,14.8285,14.7824,14.8054,84581.0
2017-05-11 10:35:00,19.26,19.28,19.25,19.26,53487.0,14.7977,14.8131,14.79,14.7977,53487.0
2017-05-11 10:40:00,19.26,19.27,19.25,19.27,28187.0,14.7977,14.8054,14.79,14.8054,28187.0
2017-05-11 10:45:00,19.27,19.27,19.24,19.26,110377.0,14.8054,14.8054,14.7824,14.7977,110377.0
2017-05-11 10:50:00,19.26,19.26,19.22,19.23,86128.0,14.7977,14.7977,14.767,14.7747,86128.0
2017-05-11 10:55:00,19.23,19.25,19.22,19.25,23318.0,14.7747,14.79,14.767,14.79,23318.0
2017-05-11 11:00:00,19.25,19.26,19.24,19.26,27890.0,14.79,14.7977,14.7824,14.7977,27890.0
2017-05-11 11:05:00,19.26,19.26,19.24,19.26,31862.0,14.7977,14.7977,14.7824,14.7977,31862.0
2017-05-11 11:10:00,19.26,19.28,19.25,19.27,48347.0,14.7977,14.8131,14.79,14.8054,48347.0
2017-05-11 11:15:00,19.27,19.29,19.27,19.29,49767.0,14.8054,14.8208,14.8054,14.8208,49767.0
2017-05-11 11:20:00,19.28,19.29,19.27,19.27,38073.0,14.8131,14.8208,14.8054,14.8054,38073.0
2017-05-11 11:25:00,19.27,19.28,19.26,19.27,61985.0,14.8054,14.8131,14.7977,14.8054,61985.0
2017-05-11 11:30:00,19.28,19.29,19.26,19.27,52260.0,14.8131,14.8208,14.7977,14.8054,52260.0
2017-05-11 11:35:00,19.27,19.28,19.25,19.25,44686.0,14.8054,14.8131,14.79,14.79,44686.0
2017-05-11 11:40:00,19.25,19.27,19.24,19.25,86943.0,14.79,14.8054,14.7824,14.79,86943.0
2017-05-11 11:45:00,19.26,19.26,19.24,19.24,42088.0,14.7977,14.7977,14.7824,14.7824,42088.0
2017-05-11 11:50:00,19.24,19.25,19.22,19.22,180322.0,14.7824,14.79,14.767,14.767,180322.0
2017-05-11 11:55:00,19.22,19.24,19.19,19.2,162899.0,14.767,14.7824,14.7439,14.7516,162899.0
2017-05-11 12:00:00,19.2,19.22,19.17,19.17,92578.0,14.7516,14.767,14.7286,14.7286,92578.0
2017-05-11 12:05:00,19.17,19.21,19.17,19.21,260451.0,14.7286,14.7593,14.7286,14.7593,260451.0
2017-05-11 12:10:00,19.21,19.21,19.2,19.21,30460.0,14.7593,14.7593,14.7516,14.7593,30460.0
2017-05-11 12:15:00,19.21,19.24,19.2,19.24,59183.0,14.7593,14.7824,14.7516,14.7824,59183.0
2017-05-11 12:20:00,19.23,19.24,19.23,19.23,26635.0,14.7747,14.7824,14.7747,14.7747,26635.0
2017-05-11 12:25:00,19.24,19.24,19.2,19.21,81162.0,14.7824,14.7824,14.7516,14.7593,81162.0
2017-05-11 12:30:00,19.21,19.22,19.21,19.21,12292.0,14.7593,14.767,14.7593,14.7593,12292.0
2017-05-11 12:35:00,19.21,19.22,19.21,19.21,15855.0,14.7593,14.767,14.7593,14.7593,15855.0
2017-05-11 12:40:00,19.21,19.23,19.21,19.23,29923.0,14.7593,14.7747,14.7593,14.7747,29923.0
2017-05-11 12:45:00,19.23,19.23,19.22,19.23,24297.0,14.7747,14.7747,14.767,14.7747,24297.0
2017-05-11 12:50:00,19.23,19.23,19.21,19.21,57681.0,14.7747,14.7747,14.7593,14.7593,57681.0
2017-05-11 12:55:00,19.22,19.22,19.21,19.22,22240.0,14.767,14.767,14.7593,14.767,22240.0
2017-05-11 13:00:00,19.21,19.22,19.21,19.21,22479.0,14.7593,14.767,14.7593,14.7593,22479.0
2017-05-11 13:05:00,19.21,19.22,19.21,19.21,39650.0,14.7593,14.767,14.7593,14.7593,39650.0
2017-05-11 13:10:00,19.21,19.21,19.2,19.2,49470.0,14.7593,14.7593,14.7516,14.7516,49470.0
2017-05-11 13:15:00,19.21,19.21,19.2,19.21,24855.0,14.7593,14.7593,14.7516,14.7593,24855.0
2017-05-11 13:20:00,19.2,19.21,19.18,19.18,83377.0,14.7516,14.7593,14.7363,14.7363,83377.0
2017-05-11 13:25:00,19.18,19.19,19.17,19.17,51172.0,14.7363,14.7439,14.7286,14.7286,51172.0
2017-05-11 13:30:00,19.18,19.19,19.17,19.19,140849.0,14.7363,14.7439,14.7286,14.7439,140849.0
2017-05-11 13:35:00,19.18,19.19,19.17,19.18,27623.0,14.7363,14.7439,14.7286,14.7363,27623.0
2017-05-11 13:40:00,19.18,19.21,19.17,19.21,100113.0,14.7363,14.7593,14.7286,14.7593,100113.0
2017-05-11 13:45:00,19.21,19.21,19.2,19.21,26105.0,14.7593,14.7593,14.7516,14.7593,26105.0
2017-05-11 13:50:00,19.21,19.22,19.2,19.22,31116.0,14.7593,14.767,14.7516,14.767,31116.0
2017-05-11 13:55:00,19.22,19.23,19.21,19.22,44245.0,14.767,14.7747,14.7593,14.767,44245.0
2017-05-11 14:00:00,19.23,19.23,19.2,19.21,75771.0,14.7747,14.7747,14.7516,14.7593,75771.0
2017-05-11 14:05:00,19.21,19.22,19.2,19.21,74399.0,14.7593,14.767,14.7516,14.7593,74399.0
2017-05-11 14:10:00,19.21,19.21,19.2,19.2,42006.0,14.7593,14.7593,14.7516,14.7516,42006.0
2017-05-11 14:15:00,19.21,19.24,19.2,19.23,62962.0,14.7593,14.7824,14.7516,14.7747,62962.0
2017-05-11 14:20:00,19.24,19.24,19.22,19.22,89212.0,14.7824,14.7824,14.767,14.767,89212.0
2017-05-11 14:25:00,19.22,19.23,19.22,19.23,15151.0,14.767,14.7747,14.767,14.7747,15151.0
2017-05-11 14:30:00,19.23,19.25,19.22,19.25,108494.0,14.7747,14.79,14.767,14.79,108494.0
2017-05-11 14:35:00,19.24,19.3,19.24,19.29,360049.0,14.7824,14.8285,14.7824,14.8208,360049.0
2017-05-11 14:40:00,19.29,19.3,19.29,19.3,42369.0,14.8208,14.8285,14.8208,14.8285,42369.0
2017-05-11 14:45:00,19.29,19.31,19.29,19.3,70203.0,14.8208,14.8361,14.8208,14.8285,70203.0
2017-05-11 14:50:00,19.31,19.31,19.29,19.3,123397.0,14.8361,14.8361,14.8208,14.8285,123397.0
2017-05-11 14:55:00,19.31,19.31,19.29,19.3,23637.0,14.8361,14.8361,14.8208,14.8285,23637.0
2017-05-11 15:00:00,19.3,19.3,19.29,19.3,17828.0,14.8285,14.8285,14.8208,14.8285,17828.0
2017-05-11 15:05:00,19.29,19.31,19.29,19.3,195947.0,14.8208,14.8361,14.8208,14.8285,195947.0
2017-05-11 15:10:00,19.3,19.31,19.3,19.3,21480.0,14.8285,14.8361,14.8285,14.8285,21480.0
2017-05-11 15:15:00,19.3,19.31,19.29,19.3,68893.0,14.8285,14.8361,14.8208,14.8285,68893.0
2017-05-11 15:20:00,19.3,19.31,19.29,19.31,237164.0,14.8285,14.8361,14.8208,14.8361,237164.0
2017-05-11 15:25:00,19.31,19.31,19.29,19.29,47373.0,14.8361,14.8361,14.8208,14.8208,47373.0
2017-05-11 15:30:00,19.29,19.3,19.29,19.29,18540.0,14.8208,14.8285,14.8208,14.8208,18540.0
2017-05-11 15:35:00,19.29,19.31,19.29,19.29,141333.0,14.8208,14.8361,14.8208,14.8208,141333.0
2017-05-11 15:40:00,19.29,19.3,19.28,19.29,87007.0,14.8208,14.8285,14.8131,14.8208,87007.0
2017-05-11 15:45:00,19.28,19.28,19.27,19.28,103180.0,14.8131,14.8131,14.8054,14.8131,103180.0
2017-05-11 15:50:00,19.28,19.29,19.27,19.27,327052.0,14.8131,14.8208,14.8054,14.8054,327052.0
2017-05-11 15:55:00,19.27,19.28,19.24,19.27,957058.0,14.8054,14.8131,14.7824,14.8054,957058.0
2017-05-12 09:30:00,19.21,19.26,19.13,19.2,309141.0,14.7593,14.7977,14.6979,14.7516,309141.0
2017-05-12 09:35:00,19.19,19.22,19.17,19.2,158514.0,14.7439,14.767,14.7286,14.7516,158514.0
2017-05-12 09:40:00,19.2,19.2,19.16,19.19,96659.0,14.7516,14.7516,14.7209,14.7439,96659.0
2017-05-12 09:45:00,19.19,19.2,19.17,19.2,74215.0,14.7439,14.7516,14.7286,14.7516,74215.0
2017-05-12 09:50:00,19.2,19.2,19.16,19.17,86132.0,14.7516,14.7516,14.7209,14.7286,86132.0
2017-05-12 09:55:00,19.17,19.18,19.15,19.16,61613.0,14.7286,14.7363,14.7132,14.7209,61613.0
2017-05-12 10:00:00,19.17,19.22,19.15,19.22,106863.0,14.7286,14.767,14.7132,14.767,106863.0
2017-05-12 10:05:00,19.21,19.27,19.21,19.27,86516.0,14.7593,14.8054,14.7593,14.8054,86516.0
2017-05-12 10:10:00,19.27,19.32,19.25,19.32,137293.0,14.8054,14.8438,14.79,14.8438,137293.0
2017-05-12 10:15:00,19.32,19.33,19.3,19.32,61588.0,14.8438,14.8515,14.8285,14.8438,61588.0
2017-05-12 10:20:00,19.31,19.36,19.31,19.35,27662.0,14.8361,14.8746,14.8361,14.8669,27662.0
2017-05-12 10:25:00,19.35,19.35,19.31,19.32,72258.0,14.8669,14.8669,14.8361,14.8438,72258.0
2017-05-12 10:30:00,19.32,19.35,19.32,19.34,69446.0,14.8438,14.8669,14.8438,14.8592,69446.0
2017-05-12 10:35:00,19.34,19.36,19.34,19.36,34049.0,14.8592,14.8746,14.8592,14.8746,34049.0
2017-05-12 10:40:00,19.36,19.38,19.34,19.38,67004.0,14.8746,14.8899,14.8592,14.8899,67004.0
2017-05-12 10:45:00,19.37,19.38,19.33,19.38,121849.0,14.8822,14.8899,14.8515,14.8899,121849.0
2017-05-12 10:50:00,19.38,19.38,19.35,19.37,80249.0,14.8899,14.8899,14.8669,14.8822,80249.0
2017-05-12 10:55:00,19.37,19.39,19.36,19.39,52354.0,14.8822,14.8976,14.8746,14.8976,52354.0
2017-05-12 11:00:00,19.38,19.39,19.37,19.39,41452.0,14.8899,14.8976,14.8822,14.8976,41452.0
2017-05-12 11:05:00,19.38,19.42,19.38,19.42,87187.0,14.8899,14.9207,14.8899,14.9207,87187.0
2017-05-12 11:10:00,19.42,19.42,19.39,19.39,75826.0,14.9207,14.9207,14.8976,14.8976,75826.0
2017-05-12 11:15:00,19.39,19.39,19.37,19.39,28514.0,14.8976,14.8976,14.8822,14.8976,28514.0
2017-05-12 11:20:00,19.39,19.39,19.38,19.39,20524.0,14.8976,14.8976,14.8899,14.8976,20524.0
2017-05-12 11:25:00,19.38,19.39,19.38,19.39,14761.0,14.8899,14.8976,14.8899,14.8976,14761.0
2017-05-12 11:30:00,19.39,19.42,19.38,19.41,99637.0,14.8976,14.9207,14.8899,14.913,99637.0
2017-05-12 11:35:00,19.41,19.41,19.39,19.4,26379.0,14.913,14.913,14.8976,14.9053,26379.0
2017-05-12 11:40:00,19.39,19.4,19.37,19.38,38707.0,14.8976,14.9053,14.8822,14.8899,38707.0
2017-05-12 11:45:00,19.38,19.38,19.37,19.37,50221.0,14.8899,14.8899,14.8822,14.8822,50221.0
2017-05-12 11:50:00,19.38,19.38,19.36,19.37,67067.0,14.8899,14.8899,14.8746,14.8822,67067.0
2017-05-12 11:55:00,19.38,19.38,19.37,19.37,43887.0,14.8899,14.8899,14.8822,14.8822,43887.0
2017-05-12 12:00:00,19.38,19.38,19.37,19.38,52096.0,14.8899,14.8899,14.8822,14.8899,52096.0
2017-05-12 12:05:00,19.38,19.39,19.37,19.39,147713.0,14.8899,14.8976,14.8822,14.8976,147713.0
2017-05-12 12:10:00,19.39,19.39,19.36,19.37,65373.0,14.8976,14.8976,14.8746,14.8822,65373.0
2017-05-12 12:15:00,19.37,19.38,19.36,19.37,43593.0,14.8822,14.8899,14.8746,14.8822,43593.0
2017-05-12 12:20:00,19.36,19.37,19.36,19.36,18567.0,14.8746,14.8822,14.8746,14.8746,18567.0
2017-05-12 12:25:00,19.37,19.37,19.34,19.34,92389.0,14.8822,14.8822,14.8592,14.8592,92389.0
2017-05-12 12:30:00,19.34,19.35,19.32,19.35,46828.0,14.8592,14.8669,14.8438,14.8669,46828.0
2017-05-12 12:35:00,19.35,19.35,19.33,19.34,16704.0,14.8669,14.8669,14.8515,14.8592,16704.0
2017-05-12 12:40:00,19.34,19.35,19.33,19.34,20364.0,14.8592,14.8669,14.8515,14.8592,20364.0
2017-05-12 12:45:00,19.34,19.35,19.34,19.34,21659.0,14.8592,14.8669,14.8592,14.8592,21659.0
2017-05-12 12:50:00,19.34,19.36,19.33,19.34,46624.0,14.8592,14.8746,14.8515,14.8592,46624.0
2017-05-12 12:55:00,19.34,19.34,19.33,19.34,14613.0,14.8592,14.8592,14.8515,14.8592,14613.0
2017-05-12 13:00:00,19.33,19.34,19.32,19.34,31380.0,14.8515,14.8592,14.8438,14.8592,31380.0
2017-05-12 13:05:00,19.33,19.34,19.3,19.3,99597.0,14.8515,14.8592,14.8285,14.8285,99597.0
2017-05-12 13:10:00,19.3,19.31,19.29,19.3,46559.0,14.8285,14.8361,14.8208,14.8285,46559.0
2017-05-12 13:15:00,19.3,19.33,19.3,19.32,39793.0,14.8285,14.8515,14.8285,14.8438,39793.0
2017-05-12 13:20:00,19.31,19.32,19.31,19.32,7090.0,14.8361,14.8438,14.8361,14.8438,7090.0
2017-05-12 13:25:00,19.31,19.32,19.3,19.31,42679.0,14.8361,14.8438,14.8285,14.8361,42679.0
2017-05-12 13:30:00,19.32,19.32,19.3,19.32,35393.0,14.8438,14.8438,14.8285,14.8438,35393.0
2017-05-12 13:35:00,19.32,19.32,19.31,19.31,9005.0,14.8438,14.8438,14.8361,14.8361,9005.0
2017-05-12 13:40:00,19.32,19.32,19.31,19.31,13656.0,14.8438,14.8438,14.8361,14.8361,13656.0
2017-05-12 13:45:00,19.32,19.32,19.31,19.32,27748.0,14.8438,14.8438,14.8361,14.8438,27748.0
2017-05-12 13:50:00,19.32,19.34,19.31,19.34,65748.0,14.8438,14.8592,14.8361,14.8592,65748.0
2017-05-12 13:55:00,19.33,19.34,19.32,19.33,95471.0,14.8515,14.8592,14.8438,14.8515,95471.0
2017-05-12 14:00:00,19.33,19.33,19.3,19.31,39290.0,14.8515,14.8515,14.8285,14.8361,39290.0
2017-05-12 14:05:00,19.31,19.31,19.3,19.31,10319.0,14.8361,14.8361,14.8285,14.8361,10319.0
2017-05-12 14:10:00,19.3,19.31,19.3,19.31,8804.0,14.8285,14.8361,14.8285,14.8361,8804.0
2017-05-12 14:15:00,19.31,19.32,19.29,19.3,73381.0,14.8361,14.8438,14.8208,14.8285,73381.0
2017-05-12 14:20:00,19.3,19.32,19.3,19.3,46551.0,14.8285,14.8438,14.8285,14.8285,46551.0
2017-05-12 14:25:00,19.31,19.31,19.3,19.31,13122.0,14.8361,14.8361,14.8285,14.8361,13122.0
2017-05-12 14:30:00,19.31,19.31,19.3,19.3,13805.0,14.8361,14.8361,14.8285,14.8285,13805.0
2017-05-12 14:35:00,19.3,19.32,19.3,19.32,34472.0,14.8285,14.8438,14.8285,14.8438,34472.0
2017-05-12 14:40:00,19.32,19.33,19.31,19.33,83983.0,14.8438,14.8515,14.8361,14.8515,83983.0
2017-05-12 14:45:00,19.33,19.33,19.31,19.31,44298.0,14.8515,14.8515,14.8361,14.8361,44298.0
2017-05-12 14:50:00,19.31,19.34,19.31,19.33,89414.0,14.8361,14.8592,14.8361,14.8515,89414.0
2017-05-12 14:55:00,19.34,19.34,19.32,19.33,23227.0,14.8592,14.8592,14.8438,14.8515,23227.0
2017-05-12 15:00:00,19.33,19.33,19.32,19.32,19924.0,14.8515,14.8515,14.8438,14.8438,19924.0
2017-05-12 15:05:00,19.33,19.33,19.32,19.33,19475.0,14.8515,14.8515,14.8438,14.8515,19475.0
2017-05-12 15:10:00,19.32,19.33,19.32,19.33,27660.0,14.8438,14.8515,14.8438,14.8515,27660.0
2017-05-12 15:15:00,19.33,19.33,19.32,19.33,31947.0,14.8515,14.8515,14.8438,14.8515,31947.0
2017-05-12 15:20:00,19.33,19.33,19.32,19.33,29190.0,14.8515,14.8515,14.8438,14.8515,29190.0
2017-05-12 15:25:00,19.33,19.33,19.29,19.29,120136.0,14.8515,14.8515,14.8208,14.8208,120136.0
2017-05-12 15:30:00,19.3,19.3,19.28,19.3,189132.0,14.8285,14.8285,14.8131,14.8285,189132.0
2017-05-12 15:35:00,19.3,19.3,19.27,19.28,174580.0,14.8285,14.8285,14.8054,14.8131,174580.0
2017-05-12 15:40:00,19.28,19.32,19.27,19.3,125191.0,14.8131,14.8438,14.8054,14.8285,125191.0
2017-05-12 15:45:00,19.3,19.31,19.29,19.3,124410.0,14.8285,14.8361,14.8208,14.8285,124410.0
2017-05-12 15:50:00,19.3,19.31,19.29,19.3,205014.0,14.8285,14.8361,14.8208,14.8285,205014.0
2017-05-12 15:55:00,19.29,19.3,19.29,19.29,526494.0,14.8208,14.8285,14.8208,14.8208,526494.0
2017-05-15 09:30:00,19.35,19.39,19.34,19.39,148868.0,14.8669,14.8976,14.8592,14.8976,148868.0
2017-05-15 09:35:00,19.39,19.4,19.34,19.39,143897.0,14.8976,14.9053,14.8592,14.8976,143897.0
2017-05-15 09:40:00,19.39,19.39,19.33,19.33,72256.0,14.8976,14.8976,14.8515,14.8515,72256.0
2017-05-15 09:45:00,19.33,19.39,19.33,19.39,89044.0,14.8515,14.8976,14.8515,14.8976,89044.0
2017-05-15 09:50:00,19.39,19.39,19.35,19.36,89421.0,14.8976,14.8976,14.8669,14.8746,89421.0
2017-05-15 09:55:00,19.36,19.37,19.33,19.33,142297.0,14.8746,14.8822,14.8515,14.8515,142297.0
2017-05-15 10:00:00,19.34,19.35,19.32,19.34,127356.0,14.8592,14.8669,14.8438,14.8592,127356.0
2017-05-15 10:05:00,19.33,19.34,19.31,19.34,70201.0,14.8515,14.8592,14.8361,14.8592,70201.0
2017-05-15 10:10:00,19.34,19.34,19.32,19.34,81951.0,14.8592,14.8592,14.8438,14.8592,81951.0
2017-05-15 10:15:00,19.34,19.35,19.33,19.35,46967.0,14.8592,14.8669,14.8515,14.8669,46967.0
2017-05-15 10:20:00,19.35,19.38,19.34,19.37,48672.0,14.8669,14.8899,14.8592,14.8822,48672.0
2017-05-15 10:25:00,19.36,19.38,19.34,19.38,80712.0,14.8746,14.8899,14.8592,14.8899,80712.0
2017-05-15 10:30:00,19.38,19.41,19.38,19.4,31449.0,14.8899,14.913,14.8899,14.9053,31449.0
2017-05-15 10:35:00,19.39,19.41,19.38,19.41,24075.0,14.8976,14.913,14.8899,14.913,24075.0
2017-05-15 10:40:00,19.4,19.41,19.4,19.41,9285.0,14.9053,14.913,14.9053,14.913,9285.0
2017-05-15 10:45:00,19.41,19.41,19.38,19.39,80420.0,14.913,14.913,14.8899,14.8976,80420.0
2017-05-15 10:50:00,19.38,19.4,19.37,19.38,117911.0,14.8899,14.9053,14.8822,14.8899,117911.0
2017-05-15 10:55:00,19.38,19.39,19.38,19.39,17260.0,14.8899,14.8976,14.8899,14.8976,17260.0
2017-05-15 11:00:00,19.39,19.4,19.38,19.38,31168.0,14.8976,14.9053,14.8899,14.8899,31168.0
2017-05-15 11:05:00,19.39,19.4,19.38,19.38,50273.0,14.8976,14.9053,14.8899,14.8899,50273.0
2017-05-15 11:10:00,19.39,19.39,19.38,19.38,20414.0,14.8976,14.8976,14.8899,14.8899,20414.0
2017-05-15 11:15:00,19.38,19.39,19.36,19.38,47939.0,14.8899,14.8976,14.8746,14.8899,47939.0
2017-05-15 11:20:00,19.38,19.39,19.36,19.37,47080.0,14.8899,14.8976,14.8746,14.8822,47080.0
2017-05-15 11:25:00,19.37,19.38,19.35,19.36,58146.0,14.8822,14.8899,14.8669,14.8746,58146.0
2017-05-15 11:30:00,19.35,19.36,19.34,19.35,65365.0,14.8669,14.8746,14.8592,14.8669,65365.0
2017-05-15 11:35:00,19.36,19.37,19.35,19.35,61409.0,14.8746,14.8822,14.8669,14.8669,61409.0
2017-05-15 11:40:00,19.35,19.36,19.34,19.35,21207.0,14.8669,14.8746,14.8592,14.8669,21207.0
2017-05-15 11:45:00,19.35,19.36,19.33,19.33,88628.0,14.8669,14.8746,14.8515,14.8515,88628.0
2017-05-15 11:50:00,19.33,19.35,19.33,19.35,102605.0,14.8515,14.8669,14.8515,14.8669,102605.0
2017-05-15 11:55:00,19.35,19.37,19.34,19.37,40259.0,14.8669,14.8822,14.8592,14.8822,40259.0
2017-05-15 12:00:00,19.36,19.38,19.36,19.37,59056.0,14.8746,14.8899,14.8746,14.8822,59056.0
2017-05-15 12:05:00,19.37,19.4,19.37,19.39,46100.0,14.8822,14.9053,14.8822,14.8976,46100.0
2017-05-15 12:10:00,19.39,19.4,19.39,19.39,21961.0,14.8976,14.9053,14.8976,14.8976,21961.0
2017-05-15 12:15:00,19.39,19.4,19.37,19.37,71888.0,14.8976,14.9053,14.8822,14.8822,71888.0
2017-05-15 12:20:00,19.37,19.38,19.36,19.37,69692.0,14.8822,14.8899,14.8746,14.8822,69692.0
2017-05-15 12:25:00,19.36,19.37,19.34,19.35,49626.0,14.8746,14.8822,14.8592,14.8669,49626.0
2017-05-15 12:30:00,19.35,19.36,19.34,19.36,23947.0,14.8669,14.8746,14.8592,14.8746,23947.0
2017-05-15 12:35:00,19.36,19.37,19.35,19.37,21727.0,14.8746,14.8822,14.8669,14.8822,21727.0
2017-05-15 12:40:00,19.37,19.38,19.36,19.38,34022.0,14.8822,14.8899,14.8746,14.8899,34022.0
2017-05-15 12:45:00,19.38,19.38,19.36,19.38,118038.0,14.8899,14.8899,14.8746,14.8899,118038.0
2017-05-15 12:50:00,19.38,19.38,19.35,19.36,71777.0,14.8899,14.8899,14.8669,14.8746,71777.0
2017-05-15 12:55:00,19.36,19.37,19.35,19.36,39539.0,14.8746,14.8822,14.8669,14.8746,39539.0
2017-05-15 13:00:00,19.36,19.36,19.35,19.36,24298.0,14.8746,14.8746,14.8669,14.8746,24298.0
2017-05-15 13:05:00,19.36,19.37,19.35,19.37,63240.0,14.8746,14.8822,14.8669,14.8822,63240.0
2017-05-15 13:10:00,19.37,19.39,19.36,19.39,87395.0,14.8822,14.8976,14.8746,14.8976,87395.0
2017-05-15 13:15:00,19.39,19.4,19.37,19.37,96259.0,14.8976,14.9053,14.8822,14.8822,96259.0
2017-05-15 13:20:00,19.38,19.38,19.35,19.35,216405.0,14.8899,14.8899,14.8669,14.8669,216405.0
2017-05-15 13:25:00,19.36,19.37,19.35,19.37,39151.0,14.8746,14.8822,14.8669,14.8822,39151.0
2017-05-15 13:30:00,19.37,19.38,19.36,19.38,22969.0,14.8822,14.8899,14.8746,14.8899,22969.0
2017-05-15 13:35:00,19.38,19.38,19.37,19.38,17268.0,14.8899,14.8899,14.8822,14.8899,17268.0
2017-05-15 13:40:00,19.38,19.38,19.35,19.37,157299.0,14.8899,14.8899,14.8669,14.8822,157299.0
2017-05-15 13:45:00,19.38,19.38,19.37,19.38,30627.0,14.8899,14.8899,14.8822,14.8899,30627.0
2017-05-15 13:50:00,19.38,19.38,19.37,19.38,14194.0,14.8899,14.8899,14.8822,14.8899,14194.0
2017-05-15 13:55:00,19.38,19.4,19.37,19.38,159429.0,14.8899,14.9053,14.8822,14.8899,159429.0
2017-05-15 14:00:00,19.39,19.39,19.38,19.39,19571.0,14.8976,14.8976,14.8899,14.8976,19571.0
2017-05-15 14:05:00,19.39,19.39,19.38,19.38,26251.0,14.8976,14.8976,14.8899,14.8899,26251.0
2017-05-15 14:10:00,19.39,19.4,19.38,19.39,84245.0,14.8976,14.9053,14.8899,14.8976,84245.0
2017-05-15 14:15:00,19.39,19.41,19.38,19.39,56827.0,14.8976,14.913,14.8899,14.8976,56827.0
2017-05-15 14:20:00,19.39,19.42,19.38,19.39,249561.0,14.8976,14.9207,14.8899,14.8976,249561.0
2017-05-15 14:25:00,19.38,19.39,19.38,19.39,13523.0,14.8899,14.8976,14.8899,14.8976,13523.0
2017-05-15 14:30:00,19.39,19.39,19.38,19.39,24556.0,14.8976,14.8976,14.8899,14.8976,24556.0
2017-05-15 14:35:00,19.39,19.39,19.38,19.39,21948.0,14.8976,14.8976,14.8899,14.8976,21948.0
2017-05-15 14:40:00,19.38,19.39,19.38,19.39,38795.0,14.8899,14.8976,14.8899,14.8976,38795.0
2017-05-15 14:45:00,19.39,19.39,19.37,19.37,87665.0,14.8976,14.8976,14.8822,14.8822,87665.0
2017-05-15 14:50:00,19.37,19.38,19.37,19.38,41084.0,14.8822,14.8899,14.8822,14.8899,41084.0
2017-05-15 14:55:00,19.38,19.38,19.37,19.38,30744.0,14.8899,14.8899,14.8822,14.8899,30744.0
2017-05-15 15:00:00,19.38,19.38,19.37,19.38,57248.0,14.8899,14.8899,14.8822,14.8899,57248.0
2017-05-15 15:05:00,19.38,19.38,19.37,19.38,50132.0,14.8899,14.8899,14.8822,14.8899,50132.0
2017-05-15 15:10:00,19.37,19.38,19.37,19.38,92658.0,14.8822,14.8899,14.8822,14.8899,92658.0
2017-05-15 15:15:00,19.38,19.38,19.37,19.38,69864.0,14.8899,14.8899,14.8822,14.8899,69864.0
2017-05-15 15:20:00,19.38,19.38,19.37,19.38,142412.0,14.8899,14.8899,14.8822,14.8899,142412.0
2017-05-15 15:25:00,19.38,19.38,19.37,19.38,46950.0,14.8899,14.8899,14.8822,14.8899,46950.0
2017-05-15 15:30:00,19.38,19.38,19.37,19.38,57141.0,14.8899,14.8899,14.8822,14.8899,57141.0
2017-05-15 15:35:00,19.37,19.4,19.37,19.39,131848.0,14.8822,14.9053,14.8822,14.8976,131848.0
2017-05-15 15:40:00,19.39,19.4,19.39,19.39,97334.0,14.8976,14.9053,14.8976,14.8976,97334.0
2017-05-15 15:45:00,19.39,19.4,19.37,19.37,368683.0,14.8976,14.9053,14.8822,14.8822,368683.0
2017-05-15 15:50:00,19.38,19.38,19.36,19.37,253205.0,14.8899,14.8899,14.8746,14.8822,253205.0
2017-05-15 15:55:00,19.37,19.37,19.36,19.36,461085.0,14.8822,14.8822,14.8746,14.8746,461085.0
2017-05-16 09:30:00,19.43,19.44,19.38,19.42,114247.0,14.9283,14.936,14.8899,14.9207,114247.0
2017-05-16 09:35:00,19.42,19.44,19.38,19.41,156887.0,14.9207,14.936,14.8899,14.913,156887.0
2017-05-16 09:40:00,19.41,19.46,19.41,19.46,130094.0,14.913,14.9514,14.913,14.9514,130094.0
2017-05-16 09:45:00,19.45,19.47,19.44,19.46,112168.0,14.9437,14.9591,14.936,14.9514,112168.0
2017-05-16 09:50:00,19.45,19.49,19.44,19.48,158496.0,14.9437,14.9744,14.936,14.9668,158496.0
2017-05-16 09:55:00,19.48,19.49,19.42,19.42,165971.0,14.9668,14.9744,14.9207,14.9207,165971.0
2017-05-16 10:00:00,19.43,19.44,19.4,19.4,78631.0,14.9283,14.936,14.9053,14.9053,78631.0
2017-05-16 10:05:00,19.39,19.4,19.38,19.38,44795.0,14.8976,14.9053,14.8899,14.8899,44795.0
2017-05-16 10:10:00,19.38,19.42,19.37,19.38,228060.0,14.8899,14.9207,14.8822,14.8899,228060.0
2017-05-16 10:15:00,19.38,19.4,19.36,19.37,52926.0,14.8899,14.9053,14.8746,14.8822,52926.0
2017-05-16 10:20:00,19.37,19.38,19.31,19.32,118349.0,14.8822,14.8899,14.8361,14.8438,118349.0
2017-05-16 10:25:00,19.32,19.32,19.27,19.3,120209.0,14.8438,14.8438,14.8054,14.8285,120209.0
2017-05-16 10:30:00,19.31,19.31,19.26,19.29,130985.0,14.8361,14.8361,14.7977,14.8208,130985.0
2017-05-16 10:35:00,19.28,19.29,19.26,19.27,99712.0,14.8131,14.8208,14.7977,14.8054,99712.0
2017-05-16 10:40:00,19.27,19.27,19.23,19.25,55952.0,14.8054,14.8054,14.7747,14.79,55952.0
2017-05-16 10:45:00,19.25,19.28,19.24,19.28,107399.0,14.79,14.8131,14.7824,14.8131,107399.0
2017-05-16 10:50:00,19.28,19.28,19.26,19.28,58645.0,14.8131,14.8131,14.7977,14.8131,58645.0
2017-05-16 10:55:00,19.28,19.3,19.26,19.3,133930.0,14.8131,14.8285,14.7977,14.8285,133930.0
2017-05-16 11:00:00,19.3,19.33,19.27,19.33,105597.0,14.8285,14.8515,14.8054,14.8515,105597.0
2017-05-16 11:05:00,19.32,19.34,19.32,19.34,32099.0,14.8438,14.8592,14.8438,14.8592,32099.0
2017-05-16 11:10:00,19.34,19.36,19.33,19.36,78830.0,14.8592,14.8746,14.8515,14.8746,78830.0
2017-05-16 11:15:00,19.36,19.36,19.34,19.35,82114.0,14.8746,14.8746,14.8592,14.8669,82114.0
2017-05-16 11:20:00,19.35,19.37,19.34,19.37,39024.0,14.8669,14.8822,14.8592,14.8822,39024.0
2017-05-16 11:25:00,19.37,19.37,19.35,19.35,44747.0,14.8822,14.8822,14.8669,14.8669,44747.0
2017-05-16 11:30:00,19.36,19.37,19.34,19.35,192641.0,14.8746,14.8822,14.8592,14.8669,192641.0
2017-05-16 11:35:00,19.36,19.39,19.35,19.38,61050.0,14.8746,14.8976,14.8669,14.8899,61050.0
2017-05-16 11:40:00,19.37,19.38,19.36,19.37,27647.0,14.8822,14.8899,14.8746,14.8822,27647.0
2017-05-16 11:45:00,19.37,19.39,19.35,19.39,61860.0,14.8822,14.8976,14.8669,14.8976,61860.0
2017-05-16 11:50:00,19.39,19.4,19.38,19.39,44825.0,14.8976,14.9053,14.8899,14.8976,44825.0
2017-05-16 11:55:00,19.38,19.39,19.37,19.38,41977.0,14.8899,14.8976,14.8822,14.8899,41977.0
2017-05-16 12:00:00,19.39,19.39,19.35,19.36,112210.0,14.8976,14.8976,14.8669,14.8746,112210.0
2017-05-16 12:05:00,19.37,19.37,19.36,19.37,10598.0,14.8822,14.8822,14.8746,14.8822,10598.0
2017-05-16 12:10:00,19.36,19.38,19.35,19.37,51386.0,14.8746,14.8899,14.8669,14.8822,51386.0
2017-05-16 12:15:00,19.38,19.39,19.36,19.38,49249.0,14.8899,14.8976,14.8746,14.8899,49249.0
2017-05-16 12:20:00,19.38,19.39,19.37,19.37,37057.0,14.8899,14.8976,14.8822,14.8822,37057.0
2017-05-16 12:25:00,19.37,19.39,19.36,19.39,36358.0,14.8822,14.8976,14.8746,14.8976,36358.0
2017-05-16 12:30:00,19.38,19.39,19.35,19.36,94025.0,14.8899,14.8976,14.8669,14.8746,94025.0
2017-05-16 12:35:00,19.35,19.37,19.35,19.36,38245.0,14.8669,14.8822,14.8669,14.8746,38245.0
2017-05-16 12:40:00,19.37,19.37,19.36,19.36,19964.0,14.8822,14.8822,14.8746,14.8746,19964.0
2017-05-16 12:45:00,19.37,19.39,19.36,19.39,36303.0,14.8822,14.8976,14.8746,14.8976,36303.0
2017-05-16 12:50:00,19.39,19.39,19.38,19.39,15327.0,14.8976,14.8976,14.8899,14.8976,15327.0
2017-05-16 12:55:00,19.39,19.39,19.37,19.37,45023.0,14.8976,14.8976,14.8822,14.8822,45023.0
2017-05-16 13:00:00,19.37,19.38,19.35,19.36,42342.0,14.8822,14.8899,14.8669,14.8746,42342.0
2017-05-16 13:05:00,19.36,19.39,19.36,19.39,38899.0,14.8746,14.8976,14.8746,14.8976,38899.0
2017-05-16 13:10:00,19.39,19.39,19.37,19.39,38289.0,14.8976,14.8976,14.8822,14.8976,38289.0
2017-05-16 13:15:00,19.39,19.4,19.38,19.39,38491.0,14.8976,14.9053,14.8899,14.8976,38491.0
2017-05-16 13:20:00,19.39,19.39,19.37,19.38,34238.0,14.8976,14.8976,14.8822,14.8899,34238.0
2017-05-16 13:25:00,19.39,19.39,19.37,19.37,24798.0,14.8976,14.8976,14.8822,14.8822,24798.0
2017-05-16 13:30:00,19.38,19.4,19.37,19.38,71661.0,14.8899,14.9053,14.8822,14.8899,71661.0
2017-05-16 13:35:00,19.38,19.4,19.37,19.39,33627.0,14.8899,14.9053,14.8822,14.8976,33627.0
2017-05-16 13:40:00,19.39,19.41,19.37,19.41,72063.0,14.8976,14.913,14.8822,14.913,72063.0
2017-05-16 13:45:00,19.4,19.42,19.4,19.42,28714.0,14.9053,14.9207,14.9053,14.9207,28714.0
2017-05-16 13:50:00,19.42,19.42,19.4,19.42,39196.0,14.9207,14.9207,14.9053,14.9207,39196.0
2017-05-16 13:55:00,19.42,19.42,19.38,19.39,59695.0,14.9207,14.9207,14.8899,14.8976,59695.0
2017-05-16 14:00:00,19.39,19.4,19.37,19.37,55634.0,14.8976,14.9053,14.8822,14.8822,55634.0
2017-05-16 14:05:00,19.37,19.38,19.35,19.35,117915.0,14.8822,14.8899,14.8669,14.8669,117915.0
2017-05-16 14:10:00,19.36,19.36,19.34,19.34,198215.0,14.8746,14.8746,14.8592,14.8592,198215.0
2017-05-16 14:15:00,19.35,19.38,19.34,19.38,103641.0,14.8669,14.8899,14.8592,14.8899,103641.0
2017-05-16 14:20:00,19.38,19.38,19.36,19.36,37574.0,14.8899,14.8899,14.8746,14.8746,37574.0
2017-05-16 14:25:00,19.36,19.37,19.35,19.35,54332.0,14.8746,14.8822,14.8669,14.8669,54332.0
2017-05-16 14:30:00,19.35,19.37,19.35,19.36,92108.0,14.8669,14.8822,14.8669,14.8746,92108.0
2017-05-16 14:35:00,19.36,19.36,19.35,19.36,23013.0,14.8746,14.8746,14.8669,14.8746,23013.0
2017-05-16 14:40:00,19.36,19.38,19.35,19.38,51654.0,14.8746,14.8899,14.8669,14.8899,51654.0
2017-05-16 14:45:00,19.37,19.39,19.37,19.39,27895.0,14.8822,14.8976,14.8822,14.8976,27895.0
2017-05-16 14:50:00,19.38,19.39,19.37,19.38,62154.0,14.8899,14.8976,14.8822,14.8899,62154.0
2017-05-16 14:55:00,19.38,19.39,19.37,19.39,45497.0,14.8899,14.8976,14.8822,14.8976,45497.0
2017-05-16 15:00:00,19.39,19.41,19.38,19.39,56510.0,14.8976,14.913,14.8899,14.8976,56510.0
2017-05-16 15:05:00,19.39,19.4,19.39,19.4,29981.0,14.8976,14.9053,14.8976,14.9053,29981.0
2017-05-16 15:10:00,19.4,19.4,19.38,19.39,68442.0,14.9053,14.9053,14.8899,14.8976,68442.0
2017-05-16 15:15:00,19.39,19.41,19.38,19.41,114390.0,14.8976,14.913,14.8899,14.913,114390.0
2017-05-16 15:20:00,19.41,19.41,19.38,19.39,100338.0,14.913,14.913,14.8899,14.8976,100338.0
2017-05-16 15:25:00,19.38,19.43,19.38,19.41,122877.0,14.8899,14.9283,14.8899,14.913,122877.0
2017-05-16 15:30:00,19.42,19.44,19.41,19.43,121129.0,14.9207,14.936,14.913,14.9283,121129.0
2017-05-16 15:35:00,19.43,19.44,19.42,19.44,56180.0,14.9283,14.936,14.9207,14.936,56180.0
2017-05-16 15:40:00,19.44,19.45,19.43,19.44,192139.0,14.936,14.9437,14.9283,14.936,192139.0
2017-05-16 15:45:00,19.44,19.45,19.43,19.45,144944.0,14.936,14.9437,14.9283,14.9437,144944.0
2017-05-16 15:50:00,19.45,19.46,19.44,19.45,187171.0,14.9437,14.9514,14.936,14.9437,187171.0
2017-05-16 15:55:00,19.46,19.47,19.45,19.46,311945.0,14.9514,14.9591,14.9437,14.9514,311945.0
2017-05-17 09:30:00,19.32,19.4,19.26,19.37,185649.0,14.8438,14.9053,14.7977,14.8822,185649.0
2017-05-17 09:35:00,19.37,19.42,19.35,19.37,128449.0,14.8822,14.9207,14.8669,14.8822,128449.0
2017-05-17 09:40:00,19.37,19.37,19.32,19.33,65741.0,14.8822,14.8822,14.8438,14.8515,65741.0
2017-05-17 09:45:00,19.33,19.35,19.32,19.34,54939.0,14.8515,14.8669,14.8438,14.8592,54939.0
2017-05-17 09:50:00,19.33,19.34,19.3,19.32,198983.0,14.8515,14.8592,14.8285,14.8438,198983.0
2017-05-17 09:55:00,19.31,19.32,19.27,19.3,379571.0,14.8361,14.8438,14.8054,14.8285,379571.0
2017-05-17 10:00:00,19.3,19.3,19.22,19.23,218835.0,14.8285,14.8285,14.767,14.7747,218835.0
2017-05-17 10:05:00,19.22,19.25,19.18,19.25,113088.0,14.767,14.79,14.7363,14.79,113088.0
2017-05-17 10:10:00,19.24,19.25,19.2,19.21,50555.0,14.7824,14.79,14.7516,14.7593,50555.0
2017-05-17 10:15:00,19.21,19.25,19.21,19.23,70078.0,14.7593,14.79,14.7593,14.7747,70078.0
2017-05-17 10:20:00,19.23,19.24,19.2,19.2,183647.0,14.7747,14.7824,14.7516,14.7516,183647.0
2017-05-17 10:25:00,19.2,19.21,19.15,19.17,85974.0,14.7516,14.7593,14.7132,14.7286,85974.0
2017-05-17 10:30:00,19.17,19.23,19.17,19.21,107054.0,14.7286,14.7747,14.7286,14.7593,107054.0
2017-05-17 10:35:00,19.21,19.22,19.14,19.17,123015.0,14.7593,14.767,14.7055,14.7286,123015.0
2017-05-17 10:40:00,19.17,19.22,19.16,19.21,51832.0,14.7286,14.767,14.7209,14.7593,51832.0
2017-05-17 10:45:00,19.21,19.23,19.15,19.16,126203.0,14.7593,14.7747,14.7132,14.7209,126203.0
2017-05-17 10:50:00,19.16,19.16,19.09,19.1,113608.0,14.7209,14.7209,14.6671,14.6748,113608.0
2017-05-17 10:55:00,19.1,19.1,19.06,19.1,123377.0,14.6748,14.6748,14.6441,14.6748,123377.0
2017-05-17 11:00:00,19.1,19.12,19.08,19.1,96285.0,14.6748,14.6902,14.6594,14.6748,96285.0
2017-05-17 11:05:00,19.1,19.14,19.09,19.13,177658.0,14.6748,14.7055,14.6671,14.6979,177658.0
2017-05-17 11:10:00,19.13,19.19,19.13,19.19,144030.0,14.6979,14.7439,14.6979,14.7439,144030.0
2017-05-17 11:15:00,19.19,19.23,19.18,19.23,195581.0,14.7439,14.7747,14.7363,14.7747,195581.0
2017-05-17 11:20:00,19.22,19.23,19.2,19.21,160014.0,14.767,14.7747,14.7516,14.7593,160014.0
2017-05-17 11:25:00,19.2,19.22,19.19,19.19,90252.0,14.7516,14.767,14.7439,14.7439,90252.0
2017-05-17 11:30:00,19.19,19.19,19.15,19.18,67422.0,14.7439,14.7439,14.7132,14.7363,67422.0
2017-05-17 11:35:00,19.17,19.23,19.16,19.21,78631.0,14.7286,14.7747,14.7209,14.7593,78631.0
2017-05-17 11:40:00,19.21,19.24,19.19,19.2,85709.0,14.7593,14.7824,14.7439,14.7516,85709.0
2017-05-17 11:45:00,19.2,19.24,19.19,19.22,105334.0,14.7516,14.7824,14.7439,14.767,105334.0
2017-05-17 11:50:00,19.23,19.23,19.21,19.22,44581.0,14.7747,14.7747,14.7593,14.767,44581.0
2017-05-17 11:55:00,19.21,19.24,19.21,19.22,87277.0,14.7593,14.7824,14.7593,14.767,87277.0
2017-05-17 12:00:00,19.22,19.23,19.21,19.21,73021.0,14.767,14.7747,14.7593,14.7593,73021.0
2017-05-17 12:05:00,19.21,19.24,19.21,19.23,77973.0,14.7593,14.7824,14.7593,14.7747,77973.0
2017-05-17 12:10:00,19.24,19.25,19.23,19.24,94092.0,14.7824,14.79,14.7747,14.7824,94092.0
2017-05-17 12:15:00,19.24,19.25,19.23,19.25,79222.0,14.7824,14.79,14.7747,14.79,79222.0
2017-05-17 12:20:00,19.25,19.25,19.22,19.23,62764.0,14.79,14.79,14.767,14.7747,62764.0
2017-05-17 12:25:00,19.23,19.23,19.2,19.21,57611.0,14.7747,14.7747,14.7516,14.7593,57611.0
2017-05-17 12:30:00,19.21,19.21,19.19,19.19,21481.0,14.7593,14.7593,14.7439,14.7439,21481.0
2017-05-17 12:35:00,19.2,19.24,19.19,19.23,67324.0,14.7516,14.7824,14.7439,14.7747,67324.0
2017-05-17 12:40:00,19.23,19.25,19.23,19.25,33064.0,14.7747,14.79,14.7747,14.79,33064.0
2017-05-17 12:45:00,19.25,19.25,19.24,19.24,23321.0,14.79,14.79,14.7824,14.7824,23321.0
2017-05-17 12:50:00,19.24,19.25,19.23,19.25,49691.0,14.7824,14.79,14.7747,14.79,49691.0
2017-05-17 12:55:00,19.25,19.27,19.24,19.26,61471.0,14.79,14.8054,14.7824,14.7977,61471.0
2017-05-17 13:00:00,19.26,19.27,19.25,19.27,36287.0,14.7977,14.8054,14.79,14.8054,36287.0
2017-05-17 13:05:00,19.27,19.28,19.25,19.28,105119.0,14.8054,14.8131,14.79,14.8131,105119.0
2017-05-17 13:10:00,19.28,19.28,19.25,19.27,85405.0,14.8131,14.8131,14.79,14.8054,85405.0
2017-05-17 13:15:00,19.28,19.29,19.27,19.28,55879.0,14.8131,14.8208,14.8054,14.8131,55879.0
2017-05-17 13:20:00,19.27,19.28,19.26,19.26,33909.0,14.8054,14.8131,14.7977,14.7977,33909.0
2017-05-17 13:25:00,19.26,19.27,19.25,19.27,51757.0,14.7977,14.8054,14.79,14.8054,51757.0
2017-05-17 13:30:00,19.27,19.28,19.26,19.28,49756.0,14.8054,14.8131,14.7977,14.8131,49756.0
2017-05-17 13:35:00,19.28,19.28,19.25,19.27,59950.0,14.8131,14.8131,14.79,14.8054,59950.0
2017-05-17 13:40:00,19.26,19.27,19.25,19.26,61615.0,14.7977,14.8054,14.79,14.7977,61615.0
2017-05-17 13:45:00,19.25,19.26,19.22,19.24,159208.0,14.79,14.7977,14.767,14.7824,159208.0
2017-05-17 13:50:00,19.24,19.24,19.19,19.21,70384.0,14.7824,14.7824,14.7439,14.7593,70384.0
2017-05-17 13:55:00,19.21,19.21,19.18,19.2,66168.0,14.7593,14.7593,14.7363,14.7516,66168.0
2017-05-17 14:00:00,19.2,19.21,19.19,19.21,29948.0,14.7516,14.7593,14.7439,14.7593,29948.0
2017-05-17 14:05:00,19.21,19.21,19.19,19.19,47493.0,14.7593,14.7593,14.7439,14.7439,47493.0
2017-05-17 14:10:00,19.19,19.19,19.15,19.15,54417.0,14.7439,14.7439,14.7132,14.7132,54417.0
2017-05-17 14:15:00,19.16,19.16,19.13,19.14,129679.0,14.7209,14.7209,14.6979,14.7055,129679.0
2017-05-17 14:20:00,19.15,19.17,19.13,19.14,176347.0,14.7132,14.7286,14.6979,14.7055,176347.0
2017-05-17 14:25:00,19.14,19.15,19.11,19.12,161168.0,14.7055,14.7132,14.6825,14.6902,161168.0
2017-05-17 14:30:00,19.12,19.14,19.11,19.13,68193.0,14.6902,14.7055,14.6825,14.6979,68193.0
2017-05-17 14:35:00,19.14,19.15,19.12,19.13,231379.0,14.7055,14.7132,14.6902,14.6979,231379.0
2017-05-17 14:40:00,19.13,19.14,19.09,19.09,132067.0,14.6979,14.7055,14.6671,14.6671,132067.0
2017-05-17 14:45:00,19.1,19.1,19.03,19.07,140103.0,14.6748,14.6748,14.621,14.6518,140103.0
2017-05-17 14:50:00,19.07,19.12,19.06,19.12,246116.0,14.6518,14.6902,14.6441,14.6902,246116.0
2017-05-17 14:55:00,19.12,19.15,19.11,19.14,157298.0,14.6902,14.7132,14.6825,14.7055,157298.0
2017-05-17 15:00:00,19.14,19.15,19.11,19.14,113739.0,14.7055,14.7132,14.6825,14.7055,113739.0
2017-05-17 15:05:00,19.14,19.15,19.09,19.1,113040.0,14.7055,14.7132,14.6671,14.6748,113040.0
2017-05-17 15:10:00,19.1,19.11,19.07,19.09,175998.0,14.6748,14.6825,14.6518,14.6671,175998.0
2017-05-17 15:15:00,19.09,19.11,19.08,19.09,101348.0,14.6671,14.6825,14.6594,14.6671,101348.0
2017-05-17 15:20:00,19.1,19.1,19.05,19.05,144971.0,14.6748,14.6748,14.6364,14.6364,144971.0
2017-05-17 15:25:00,19.06,19.07,19.04,19.04,223435.0,14.6441,14.6518,14.6287,14.6287,223435.0
2017-05-17 15:30:00,19.05,19.06,19.04,19.04,143274.0,14.6364,14.6441,14.6287,14.6287,143274.0
2017-05-17 15:35:00,19.04,19.05,19.01,19.03,297489.0,14.6287,14.6364,14.6057,14.621,297489.0
2017-05-17 15:40:00,19.02,19.05,18.96,18.98,380358.0,14.6133,14.6364,14.5672,14.5826,380358.0
2017-05-17 15:45:00,18.98,19.0,18.94,18.95,459011.0,14.5826,14.598,14.5519,14.5596,459011.0
2017-05-17 15:50:00,18.95,18.99,18.95,18.97,389633.0,14.5596,14.5903,14.5596,14.5749,389633.0
2017-05-17 15:55:00,18.97,18.98,18.95,18.96,706538.0,14.5749,14.5826,14.5596,14.5672,706538.0
2017-05-18 09:30:00,18.87,18.87,18.65,18.73,399840.0,14.4981,14.4981,14.3291,14.3905,399840.0
2017-05-18 09:35:00,18.73,18.79,18.71,18.76,231400.0,14.3905,14.4366,14.3752,14.4136,231400.0
2017-05-18 09:40:00,18.76,18.81,18.75,18.79,303766.0,14.4136,14.452,14.4059,14.4366,303766.0
2017-05-18 09:45:00,18.79,18.85,18.74,18.75,800808.0,14.4366,14.4827,14.3982,14.4059,800808.0
2017-05-18 09:50:00,18.76,18.79,18.75,18.79,194406.0,14.4136,14.4366,14.4059,14.4366,194406.0
2017-05-18 09:55:00,18.79,18.84,18.78,18.79,113997.0,14.4366,14.475,14.4289,14.4366,113997.0
2017-05-18 10:00:00,18.8,18.81,18.69,18.8,392978.0,14.4443,14.452,14.3598,14.4443,392978.0
2017-05-18 10:05:00,18.8,18.82,18.77,18.8,184961.0,14.4443,14.4597,14.4213,14.4443,184961.0
2017-05-18 10:10:00,18.81,18.85,18.8,18.84,123536.0,14.452,14.4827,14.4443,14.475,123536.0
2017-05-18 10:15:00,18.83,18.85,18.8,18.83,138180.0,14.4674,14.4827,14.4443,14.4674,138180.0
2017-05-18 10:20:00,18.83,18.84,18.78,18.78,153850.0,14.4674,14.475,14.4289,14.4289,153850.0
2017-05-18 10:25:00,18.78,18.85,18.78,18.8,122871.0,14.4289,14.4827,14.4289,14.4443,122871.0
2017-05-18 10:30:00,18.8,18.86,18.79,18.85,158414.0,14.4443,14.4904,14.4366,14.4827,158414.0
2017-05-18 10:35:00,18.84,18.86,18.82,18.84,167359.0,14.475,14.4904,14.4597,14.475,167359.0
2017-05-18 10:40:00,18.83,18.86,18.82,18.83,142778.0,14.4674,14.4904,14.4597,14.4674,142778.0
2017-05-18 10:45:00,18.84,18.84,18.8,18.82,52348.0,14.475,14.475,14.4443,14.4597,52348.0
2017-05-18 10:50:00,18.82,18.86,18.8,18.85,154082.0,14.4597,14.4904,14.4443,14.4827,154082.0
2017-05-18 10:55:00,18.85,18.86,18.83,18.84,167758.0,14.4827,14.4904,14.4674,14.475,167758.0
2017-05-18 11:00:00,18.84,18.86,18.83,18.85,98292.0,14.475,14.4904,14.4674,14.4827,98292.0
2017-05-18 11:05:00,18.85,18.85,18.81,18.82,222662.0,14.4827,14.4827,14.452,14.4597,222662.0
2017-05-18 11:10:00,18.82,18.84,18.81,18.83,60530.0,14.4597,14.475,14.452,14.4674,60530.0
2017-05-18 11:15:00,18.83,18.86,18.83,18.84,87292.0,14.4674,14.4904,14.4674,14.475,87292.0
2017-05-18 11:20:00,18.85,18.87,18.84,18.86,190901.0,14.4827,14.4981,14.475,14.4904,190901.0
2017-05-18 11:25:00,18.86,18.87,18.83,18.84,126358.0,14.4904,14.4981,14.4674,14.475,126358.0
2017-05-18 11:30:00,18.84,18.89,18.84,18.87,84880.0,14.475,14.5135,14.475,14.4981,84880.0
2017-05-18 11:35:00,18.87,18.87,18.81,18.82,137995.0,14.4981,14.4981,14.452,14.4597,137995.0
2017-05-18 11:40:00,18.82,18.82,18.76,18.76,112023.0,14.4597,14.4597,14.4136,14.4136,112023.0
2017-05-18 11:45:00,18.76,18.82,18.76,18.8,108688.0,14.4136,14.4597,14.4136,14.4443,108688.0
2017-05-18 11:50:00,18.8,18.81,18.77,18.77,57758.0,14.4443,14.452,14.4213,14.4213,57758.0
2017-05-18 11:55:00,18.77,18.79,18.75,18.76,76412.0,14.4213,14.4366,14.4059,14.4136,76412.0
2017-05-18 12:00:00,18.76,18.76,18.71,18.71,116606.0,14.4136,14.4136,14.3752,14.3752,116606.0
2017-05-18 12:05:00,18.71,18.75,18.71,18.73,55796.0,14.3752,14.4059,14.3752,14.3905,55796.0
2017-05-18 12:10:00,18.73,18.76,18.73,18.75,65671.0,14.3905,14.4136,14.3905,14.4059,65671.0
2017-05-18 12:15:00,18.74,18.76,18.73,18.73,42252.0,14.3982,14.4136,14.3905,14.3905,42252.0
2017-05-18 12:20:00,18.73,18.76,18.73,18.76,51365.0,14.3905,14.4136,14.3905,14.4136,51365.0
2017-05-18 12:25:00,18.76,18.8,18.75,18.78,127000.0,14.4136,14.4443,14.4059,14.4289,127000.0
2017-05-18 12:30:00,18.78,18.82,18.77,18.78,122218.0,14.4289,14.4597,14.4213,14.4289,122218.0
2017-05-18 12:35:00,18.78,18.79,18.75,18.76,185756.0,14.4289,14.4366,14.4059,14.4136,185756.0
2017-05-18 12:40:00,18.76,18.77,18.74,18.76,66692.0,14.4136,14.4213,14.3982,14.4136,66692.0
2017-05-18 12:45:00,18.76,18.76,18.72,18.72,65803.0,14.4136,14.4136,14.3828,14.3828,65803.0
2017-05-18 12:50:00,18.72,18.74,18.7,18.73,66683.0,14.3828,14.3982,14.3675,14.3905,66683.0
2017-05-18 12:55:00,18.74,18.74,18.71,18.72,118879.0,14.3982,14.3982,14.3752,14.3828,118879.0
2017-05-18 13:00:00,18.72,18.74,18.71,18.73,49812.0,14.3828,14.3982,14.3752,14.3905,49812.0
2017-05-18 13:05:00,18.73,18.73,18.69,18.7,78541.0,14.3905,14.3905,14.3598,14.3675,78541.0
2017-05-18 13:10:00,18.7,18.72,18.69,18.72,38838.0,14.3675,14.3828,14.3598,14.3828,38838.0
2017-05-18 13:15:00,18.72,18.75,18.72,18.75,62398.0,14.3828,14.4059,14.3828,14.4059,62398.0
2017-05-18 13:20:00,18.75,18.75,18.73,18.74,33686.0,14.4059,14.4059,14.3905,14.3982,33686.0
2017-05-18 13:25:00,18.74,18.75,18.7,18.71,89437.0,14.3982,14.4059,14.3675,14.3752,89437.0
2017-05-18 13:30:00,18.71,18.71,18.69,18.69,92877.0,14.3752,14.3752,14.3598,14.3598,92877.0
2017-05-18 13:35:00,18.7,18.7,18.66,18.66,246806.0,14.3675,14.3675,14.3367,14.3367,246806.0
2017-05-18 13:40:00,18.66,18.71,18.66,18.71,145473.0,14.3367,14.3752,14.3367,14.3752,145473.0
2017-05-18 13:45:00,18.71,18.72,18.7,18.7,39940.0,14.3752,14.3828,14.3675,14.3675,39940.0
2017-05-18 13:50:00,18.7,18.76,18.7,18.75,138085.0,14.3675,14.4136,14.3675,14.4059,138085.0
2017-05-18 13:55:00,18.75,18.79,18.75,18.75,76414.0,14.4059,14.4366,14.4059,14.4059,76414.0
2017-05-18 14:00:00,18.76,18.79,18.74,18.77,284876.0,14.4136,14.4366,14.3982,14.4213,284876.0
2017-05-18 14:05:00,18.78,18.8,18.76,18.8,87567.0,14.4289,14.4443,14.4136,14.4443,87567.0
2017-05-18 14:10:00,18.8,18.8,18.76,18.77,109316.0,14.4443,14.4443,14.4136,14.4213,109316.0
2017-05-18 14:15:00,18.77,18.78,18.76,18.78,40315.0,14.4213,14.4289,14.4136,14.4289,40315.0
2017-05-18 14:20:00,18.77,18.82,18.77,18.81,129373.0,14.4213,14.4597,14.4213,14.452,129373.0
2017-05-18 14:25:00,18.81,18.81,18.79,18.8,140977.0,14.452,14.452,14.4366,14.4443,140977.0
2017-05-18 14:30:00,18.8,18.83,18.79,18.81,264424.0,14.4443,14.4674,14.4366,14.452,264424.0
2017-05-18 14:35:00,18.82,18.83,18.8,18.81,98556.0,14.4597,14.4674,14.4443,14.452,98556.0
2017-05-18 14:40:00,18.8,18.82,18.8,18.8,77616.0,14.4443,14.4597,14.4443,14.4443,77616.0
2017-05-18 14:45:00,18.8,18.81,18.76,18.77,243436.0,14.4443,14.452,14.4136,14.4213,243436.0
2017-05-18 14:50:00,18.77,18.78,18.75,18.76,92651.0,14.4213,14.4289,14.4059,14.4136,92651.0
2017-05-18 14:55:00,18.76,18.77,18.74,18.75,127586.0,14.4136,14.4213,14.3982,14.4059,127586.0
2017-05-18 15:00:00,18.76,18.78,18.75,18.77,121911.0,14.4136,14.4289,14.4059,14.4213,121911.0
2017-05-18 15:05:00,18.78,18.78,18.75,18.78,191780.0,14.4289,14.4289,14.4059,14.4289,191780.0
2017-05-18 15:10:00,18.78,18.79,18.77,18.79,182389.0,14.4289,14.4366,14.4213,14.4366,182389.0
2017-05-18 15:15:00,18.78,18.79,18.76,18.76,87545.0,14.4289,14.4366,14.4136,14.4136,87545.0
2017-05-18 15:20:00,18.77,18.78,18.74,18.78,167593.0,14.4213,14.4289,14.3982,14.4289,167593.0
2017-05-18 15:25:00,18.78,18.78,18.74,18.76,248761.0,14.4289,14.4289,14.3982,14.4136,248761.0
2017-05-18 15:30:00,18.76,18.76,18.72,18.72,169494.0,14.4136,14.4136,14.3828,14.3828,169494.0
2017-05-18 15:35:00,18.73,18.78,18.72,18.78,384565.0,14.3905,14.4289,14.3828,14.4289,384565.0
2017-05-18 15:40:00,18.78,18.78,18.76,18.76,256403.0,14.4289,14.4289,14.4136,14.4136,256403.0
2017-05-18 15:45:00,18.77,18.82,18.76,18.82,509940.0,14.4213,14.4597,14.4136,14.4597,509940.0
2017-05-18 15:50:00,18.82,18.83,18.81,18.82,328886.0,14.4597,14.4674,14.452,14.4597,328886.0
2017-05-18 15:55:00,18.82,18.82,18.78,18.79,708850.0,14.4597,14.4597,14.4289,14.4366,708850.0
2017-05-19 09:30:00,18.86,18.87,18.81,18.83,680113.0,14.4904,14.4981,14.452,14.4674,680113.0
2017-05-19 09:35:00,18.84,18.91,18.83,18.89,92870.0,14.475,14.5288,14.4674,14.5135,92870.0
2017-05-19 09:40:00,18.9,18.9,18.83,18.85,108790.0,14.5211,14.5211,14.4674,14.4827,108790.0
2017-05-19 09:45:00,18.86,18.9,18.86,18.88,72899.0,14.4904,14.5211,14.4904,14.5058,72899.0
2017-05-19 09:50:00,18.88,18.92,18.87,18.88,87901.0,14.5058,14.5365,14.4981,14.5058,87901.0
2017-05-19 09:55:00,18.88,18.92,18.87,18.92,37870.0,14.5058,14.5365,14.4981,14.5365,37870.0
2017-05-19 10:00:00,18.91,18.94,18.91,18.93,93039.0,14.5288,14.5519,14.5288,14.5442,93039.0
2017-05-19 10:05:00,18.93,18.94,18.91,18.93,83630.0,14.5442,14.5519,14.5288,14.5442,83630.0
2017-05-19 10:10:00,18.93,18.95,18.91,18.95,189909.0,14.5442,14.5596,14.5288,14.5596,189909.0
2017-05-19 10:15:00,18.95,18.97,18.93,18.94,76480.0,14.5596,14.5749,14.5442,14.5519,76480.0
2017-05-19 10:20:00,18.95,18.95,18.92,18.93,89219.0,14.5596,14.5596,14.5365,14.5442,89219.0
2017-05-19 10:25:00,18.93,18.98,18.93,18.98,88320.0,14.5442,14.5826,14.5442,14.5826,88320.0
2017-05-19 10:30:00,18.98,18.98,18.93,18.95,78146.0,14.5826,14.5826,14.5442,14.5596,78146.0
2017-05-19 10:35:00,18.95,18.96,18.93,18.95,99424.0,14.5596,14.5672,14.5442,14.5596,99424.0
2017-05-19 10:40:00,18.95,18.95,18.93,18.94,45899.0,14.5596,14.5596,14.5442,14.5519,45899.0
2017-05-19 10:45:00,18.95,18.96,18.93,18.96,59742.0,14.5596,14.5672,14.5442,14.5672,59742.0
2017-05-19 10:50:00,18.95,18.98,18.94,18.98,58076.0,14.5596,14.5826,14.5519,14.5826,58076.0
2017-05-19 10:55:00,18.98,18.99,18.96,18.96,25048.0,14.5826,14.5903,14.5672,14.5672,25048.0
2017-05-19 11:00:00,18.96,18.98,18.93,18.95,104277.0,14.5672,14.5826,14.5442,14.5596,104277.0
2017-05-19 11:05:00,18.95,18.95,18.92,18.92,67351.0,14.5596,14.5596,14.5365,14.5365,67351.0
2017-05-19 11:10:00,18.92,18.93,18.91,18.91,66630.0,14.5365,14.5442,14.5288,14.5288,66630.0
2017-05-19 11:15:00,18.91,18.92,18.9,18.9,40402.0,14.5288,14.5365,14.5211,14.5211,40402.0
2017-05-19 11:20:00,18.91,18.91,18.87,18.88,117579.0,14.5288,14.5288,14.4981,14.5058,117579.0
2017-05-19 11:25:00,18.88,18.9,18.88,18.9,30666.0,14.5058,14.5211,14.5058,14.5211,30666.0
2017-05-19 11:30:00,18.9,18.9,18.87,18.87,49725.0,14.5211,14.5211,14.4981,14.4981,49725.0
2017-05-19 11:35:00,18.87,18.88,18.86,18.86,68038.0,14.4981,14.5058,14.4904,14.4904,68038.0
2017-05-19 11:40:00,18.87,18.87,18.84,18.84,92425.0,14.4981,14.4981,14.475,14.475,92425.0
2017-05-19 11:45:00,18.84,18.86,18.84,18.84,87936.0,14.475,14.4904,14.475,14.475,87936.0
2017-05-19 11:50:00,18.84,18.86,18.84,18.84,50266.0,14.475,14.4904,14.475,14.475,50266.0
2017-05-19 11:55:00,18.85,18.86,18.84,18.85,94918.0,14.4827,14.4904,14.475,14.4827,94918.0
2017-05-19 12:00:00,18.85,18.86,18.83,18.83,134115.0,14.4827,14.4904,14.4674,14.4674,134115.0
2017-05-19 12:05:00,18.83,18.87,18.83,18.87,125031.0,14.4674,14.4981,14.4674,14.4981,125031.0
2017-05-19 12:10:00,18.87,18.88,18.85,18.87,75355.0,14.4981,14.5058,14.4827,14.4981,75355.0
2017-05-19 12:15:00,18.88,18.88,18.85,18.88,62138.0,14.5058,14.5058,14.4827,14.5058,62138.0
2017-05-19 12:20:00,18.88,18.89,18.86,18.87,64164.0,14.5058,14.5135,14.4904,14.4981,64164.0
2017-05-19 12:25:00,18.87,18.9,18.86,18.89,49132.0,14.4981,14.5211,14.4904,14.5135,49132.0
2017-05-19 12:30:00,18.9,18.93,18.89,18.92,60228.0,14.5211,14.5442,14.5135,14.5365,60228.0
2017-05-19 12:35:00,18.93,18.94,18.92,18.93,66045.0,14.5442,14.5519,14.5365,14.5442,66045.0
2017-05-19 12:40:00,18.92,18.95,18.92,18.93,64187.0,14.5365,14.5596,14.5365,14.5442,64187.0
2017-05-19 12:45:00,18.93,18.97,18.93,18.97,44282.0,14.5442,14.5749,14.5442,14.5749,44282.0
2017-05-19 12:50:00,18.96,18.98,18.95,18.98,54802.0,14.5672,14.5826,14.5596,14.5826,54802.0
2017-05-19 12:55:00,18.98,19.0,18.97,18.98,56214.0,14.5826,14.598,14.5749,14.5826,56214.0
2017-05-19 13:00:00,18.98,18.99,18.97,18.98,41350.0,14.5826,14.5903,14.5749,14.5826,41350.0
2017-05-19 13:05:00,18.98,18.99,18.96,18.98,71280.0,14.5826,14.5903,14.5672,14.5826,71280.0
2017-05-19 13:10:00,18.98,19.0,18.97,18.98,52805.0,14.5826,14.598,14.5749,14.5826,52805.0
2017-05-19 13:15:00,18.98,18.99,18.97,18.99,73194.0,14.5826,14.5903,14.5749,14.5903,73194.0
2017-05-19 13:20:00,18.99,18.99,18.96,18.97,79741.0,14.5903,14.5903,14.5672,14.5749,79741.0
2017-05-19 13:25:00,18.96,18.98,18.96,18.98,50746.0,14.5672,14.5826,14.5672,14.5826,50746.0
2017-05-19 13:30:00,18.97,18.98,18.95,18.95,74632.0,14.5749,14.5826,14.5596,14.5596,74632.0
2017-05-19 13:35:00,18.96,18.97,18.95,18.96,40849.0,14.5672,14.5749,14.5596,14.5672,40849.0
2017-05-19 13:40:00,18.97,18.98,18.95,18.98,58515.0,14.5749,14.5826,14.5596,14.5826,58515.0
2017-05-19 13:45:00,18.98,19.0,18.97,18.98,56428.0,14.5826,14.598,14.5749,14.5826,56428.0
2017-05-19 13:50:00,18.98,18.99,18.96,18.97,69059.0,14.5826,14.5903,14.5672,14.5749,69059.0
2017-05-19 13:55:00,18.98,18.99,18.97,18.98,52270.0,14.5826,14.5903,14.5749,14.5826,52270.0
2017-05-19 14:00:00,18.98,19.02,18.97,19.0,90791.0,14.5826,14.6133,14.5749,14.598,90791.0
2017-05-19 14:05:00,19.0,19.01,18.98,18.98,43725.0,14.598,14.6057,14.5826,14.5826,43725.0
2017-05-19 14:10:00,18.98,19.01,18.98,19.0,58164.0,14.5826,14.6057,14.5826,14.598,58164.0
2017-05-19 14:15:00,19.01,19.03,19.0,19.02,54378.0,14.6057,14.621,14.598,14.6133,54378.0
2017-05-19 14:20:00,19.02,19.02,19.0,19.0,61039.0,14.6133,14.6133,14.598,14.598,61039.0
2017-05-19 14:25:00,19.0,19.02,19.0,19.02,32939.0,14.598,14.6133,14.598,14.6133,32939.0
2017-05-19 14:30:00,19.02,19.05,19.01,19.04,65030.0,14.6133,14.6364,14.6057,14.6287,65030.0
2017-05-19 14:35:00,19.05,19.05,19.03,19.05,47913.0,14.6364,14.6364,14.621,14.6364,47913.0
2017-05-19 14:40:00,19.05,19.08,19.04,19.07,77654.0,14.6364,14.6594,14.6287,14.6518,77654.0
2017-05-19 14:45:00,19.07,19.07,19.04,19.05,34472.0,14.6518,14.6518,14.6287,14.6364,34472.0
2017-05-19 14:50:00,19.05,19.08,19.04,19.05,98014.0,14.6364,14.6594,14.6287,14.6364,98014.0
2017-05-19 14:55:00,19.05,19.08,19.05,19.06,50605.0,14.6364,14.6594,14.6364,14.6441,50605.0
2017-05-19 15:00:00,19.06,19.07,19.05,19.05,67301.0,14.6441,14.6518,14.6364,14.6364,67301.0
2017-05-19 15:05:00,19.06,19.07,19.0,19.01,117924.0,14.6441,14.6518,14.598,14.6057,117924.0
2017-05-19 15:10:00,19.0,19.03,18.99,19.03,141582.0,14.598,14.621,14.5903,14.621,141582.0
2017-05-19 15:15:00,19.03,19.04,19.0,19.01,67399.0,14.621,14.6287,14.598,14.6057,67399.0
2017-05-19 15:20:00,19.01,19.02,18.99,19.02,113346.0,14.6057,14.6133,14.5903,14.6133,113346.0
2017-05-19 15:25:00,19.01,19.04,19.01,19.01,72287.0,14.6057,14.6287,14.6057,14.6057,72287.0
2017-05-19 15:30:00,19.01,19.02,18.99,18.99,140669.0,14.6057,14.6133,14.5903,14.5903,140669.0
2017-05-19 15:35:00,18.99,19.03,18.98,19.02,144116.0,14.5903,14.621,14.5826,14.6133,144116.0
2017-05-19 15:40:00,19.02,19.03,18.99,18.99,138409.0,14.6133,14.621,14.5903,14.5903,138409.0
2017-05-19 15:45:00,19.0,19.01,18.98,19.0,151201.0,14.598,14.6057,14.5826,14.598,151201.0
2017-05-19 15:50:00,19.0,19.02,18.99,18.99,210388.0,14.598,14.6133,14.5903,14.5903,210388.0
2017-05-19 15:55:00,19.0,19.01,18.99,19.0,515428.0,14.598,14.6057,14.5903,14.598,515428.0
2017-05-22 09:30:00,19.08,19.14,19.06,19.12,207845.0,14.6594,14.7055,14.6441,14.6902,207845.0
2017-05-22 09:35:00,19.12,19.12,19.06,19.09,68206.0,14.6902,14.6902,14.6441,14.6671,68206.0
2017-05-22 09:40:00,19.09,19.09,19.04,19.04,81681.0,14.6671,14.6671,14.6287,14.6287,81681.0
2017-05-22 09:45:00,19.05,19.07,19.04,19.07,33315.0,14.6364,14.6518,14.6287,14.6518,33315.0
2017-05-22 09:50:00,19.07,19.07,19.0,19.0,59697.0,14.6518,14.6518,14.598,14.598,59697.0
2017-05-22 09:55:00,19.0,19.0,18.94,18.94,134420.0,14.598,14.598,14.5519,14.5519,134420.0
2017-05-22 10:00:00,18.95,18.95,18.91,18.92,233380.0,14.5596,14.5596,14.5288,14.5365,233380.0
2017-05-22 10:05:00,18.93,18.93,18.88,18.89,103321.0,14.5442,14.5442,14.5058,14.5135,103321.0
2017-05-22 10:10:00,18.89,18.92,18.89,18.9,87163.0,14.5135,14.5365,14.5135,14.5211,87163.0
2017-05-22 10:15:00,18.9,18.92,18.9,18.91,76182.0,14.5211,14.5365,14.5211,14.5288,76182.0
2017-05-22 10:20:00,18.91,18.92,18.88,18.88,120826.0,14.5288,14.5365,14.5058,14.5058,120826.0
2017-05-22 10:25:00,18.89,18.9,18.88,18.89,103471.0,14.5135,14.5211,14.5058,14.5135,103471.0
2017-05-22 10:30:00,18.89,18.91,18.88,18.88,82185.0,14.5135,14.5288,14.5058,14.5058,82185.0
2017-05-22 10:35:00,18.89,18.89,18.86,18.88,218200.0,14.5135,14.5135,14.4904,14.5058,218200.0
2017-05-22 10:40:00,18.89,18.91,18.87,18.9,72312.0,14.5135,14.5288,14.4981,14.5211,72312.0
2017-05-22 10:45:00,18.9,18.91,18.87,18.87,45570.0,14.5211,14.5288,14.4981,14.4981,45570.0
2017-05-22 10:50:00,18.87,18.88,18.87,18.88,49333.0,14.4981,14.5058,14.4981,14.5058,49333.0
2017-05-22 10:55:00,18.88,18.88,18.87,18.88,29656.0,14.5058,14.5058,14.4981,14.5058,29656.0
2017-05-22 11:00:00,18.88,18.9,18.87,18.9,118790.0,14.5058,14.5211,14.4981,14.5211,118790.0
2017-05-22 11:05:00,18.9,18.92,18.89,18.9,305208.0,14.5211,14.5365,14.5135,14.5211,305208.0
2017-05-22 11:10:00,18.91,18.92,18.89,18.91,181272.0,14.5288,14.5365,14.5135,14.5288,181272.0
2017-05-22 11:15:00,18.9,18.97,18.9,18.96,106296.0,14.5211,14.5749,14.5211,14.5672,106296.0
2017-05-22 11:20:00,18.97,18.97,18.95,18.97,37217.0,14.5749,14.5749,14.5596,14.5749,37217.0
2017-05-22 11:25:00,18.96,18.97,18.95,18.96,43592.0,14.5672,14.5749,14.5596,14.5672,43592.0
2017-05-22 11:30:00,18.96,18.98,18.96,18.98,40944.0,14.5672,14.5826,14.5672,14.5826,40944.0
2017-05-22 11:35:00,18.98,19.0,18.96,18.99,181509.0,14.5826,14.598,14.5672,14.5903,181509.0
2017-05-22 11:40:00,18.98,18.99,18.96,18.96,42245.0,14.5826,14.5903,14.5672,14.5672,42245.0
2017-05-22 11:45:00,18.97,18.97,18.96,18.97,13132.0,14.5749,14.5749,14.5672,14.5749,13132.0
2017-05-22 11:50:00,18.97,18.98,18.96,18.98,23909.0,14.5749,14.5826,14.5672,14.5826,23909.0
2017-05-22 11:55:00,18.98,19.0,18.97,19.0,95183.0,14.5826,14.598,14.5749,14.598,95183.0
2017-05-22 12:00:00,19.0,19.01,18.98,18.99,140115.0,14.598,14.6057,14.5826,14.5903,140115.0
2017-05-22 12:05:00,18.99,19.0,18.98,18.99,73038.0,14.5903,14.598,14.5826,14.5903,73038.0
2017-05-22 12:10:00,19.0,19.01,18.99,19.0,85423.0,14.598,14.6057,14.5903,14.598,85423.0
2017-05-22 12:15:00,19.0,19.01,18.98,19.0,204315.0,14.598,14.6057,14.5826,14.598,204315.0
2017-05-22 12:20:00,19.0,19.0,18.99,19.0,60213.0,14.598,14.598,14.5903,14.598,60213.0
2017-05-22 12:25:00,19.0,19.01,18.99,18.99,160765.0,14.598,14.6057,14.5903,14.5903,160765.0
2017-05-22 12:30:00,19.0,19.0,18.99,19.0,51529.0,14.598,14.598,14.5903,14.598,51529.0
2017-05-22 12:35:00,19.0,19.0,18.99,19.0,60768.0,14.598,14.598,14.5903,14.598,60768.0
2017-05-22 12:40:00,19.0,19.0,18.97,18.98,152142.0,14.598,14.598,14.5749,14.5826,152142.0
2017-05-22 12:45:00,18.98,19.01,18.98,19.0,98950.0,14.5826,14.6057,14.5826,14.598,98950.0
2017-05-22 12:50:00,19.0,19.01,19.0,19.0,22353.0,14.598,14.6057,14.598,14.598,22353.0
2017-05-22 12:55:00,19.01,19.01,18.99,19.01,95669.0,14.6057,14.6057,14.5903,14.6057,95669.0
2017-05-22 13:00:00,19.01,19.01,19.0,19.0,26782.0,14.6057,14.6057,14.598,14.598,26782.0
2017-05-22 13:05:00,19.0,19.01,18.99,19.01,57305.0,14.598,14.6057,14.5903,14.6057,57305.0
2017-05-22 13:10:00,19.01,19.04,19.0,19.04,40953.0,14.6057,14.6287,14.598,14.6287,40953.0
2017-05-22 13:15:00,19.04,19.04,19.03,19.03,20597.0,14.6287,14.6287,14.621,14.621,20597.0
2017-05-22 13:20:00,19.04,19.04,19.03,19.03,34736.0,14.6287,14.6287,14.621,14.621,34736.0
2017-05-22 13:25:00,19.04,19.04,19.03,19.03,11478.0,14.6287,14.6287,14.621,14.621,11478.0
2017-05-22 13:30:00,19.04,19.04,19.01,19.01,63153.0,14.6287,14.6287,14.6057,14.6057,63153.0
2017-05-22 13:35:00,19.02,19.02,18.98,18.99,134203.0,14.6133,14.6133,14.5826,14.5903,134203.0
2017-05-22 13:40:00,18.99,18.99,18.96,18.97,159529.0,14.5903,14.5903,14.5672,14.5749,159529.0
2017-05-22 13:45:00,18.96,18.99,18.96,18.98,158460.0,14.5672,14.5903,14.5672,14.5826,158460.0
2017-05-22 13:50:00,18.97,18.98,18.97,18.98,12331.0,14.5749,14.5826,14.5749,14.5826,12331.0
2017-05-22 13:55:00,18.98,18.98,18.97,18.98,16991.0,14.5826,14.5826,14.5749,14.5826,16991.0
2017-05-22 14:00:00,18.97,18.98,18.94,18.96,72453.0,14.5749,14.5826,14.5519,14.5672,72453.0
2017-05-22 14:05:00,18.95,18.96,18.95,18.95,14405.0,14.5596,14.5672,14.5596,14.5596,14405.0
2017-05-22 14:10:00,18.96,18.97,18.95,18.95,76421.0,14.5672,14.5749,14.5596,14.5596,76421.0
2017-05-22 14:15:00,18.96,18.99,18.95,18.98,169000.0,14.5672,14.5903,14.5596,14.5826,169000.0
2017-05-22 14:20:00,18.98,19.01,18.98,18.99,120798.0,14.5826,14.6057,14.5826,14.5903,120798.0
2017-05-22 14:25:00,19.0,19.02,18.99,19.01,102221.0,14.598,14.6133,14.5903,14.6057,102221.0
2017-05-22 14:30:00,19.0,19.02,19.0,19.01,119327.0,14.598,14.6133,14.598,14.6057,119327.0
2017-05-22 14:35:00,19.0,19.01,19.0,19.01,44144.0,14.598,14.6057,14.598,14.6057,44144.0
2017-05-22 14:40:00,19.01,19.02,18.99,19.01,263011.0,14.6057,14.6133,14.5903,14.6057,263011.0
2017-05-22 14:45:00,19.01,19.05,19.01,19.04,117781.0,14.6057,14.6364,14.6057,14.6287,117781.0
2017-05-22 14:50:00,19.04,19.04,19.01,19.01,62424.0,14.6287,14.6287,14.6057,14.6057,62424.0
2017-05-22 14:55:00,19.01,19.02,18.99,19.0,75075.0,14.6057,14.6133,14.5903,14.598,75075.0
2017-05-22 15:00:00,18.99,19.01,18.99,19.01,101717.0,14.5903,14.6057,14.5903,14.6057,101717.0
2017-05-22 15:05:00,19.01,19.04,19.0,19.04,82654.0,14.6057,14.6287,14.598,14.6287,82654.0
2017-05-22 15:10:00,19.04,19.07,19.03,19.05,92153.0,14.6287,14.6518,14.621,14.6364,92153.0
2017-05-22 15:15:00,19.05,19.06,19.04,19.05,67163.0,14.6364,14.6441,14.6287,14.6364,67163.0
2017-05-22 15:20:00,19.05,19.07,19.04,19.07,107417.0,14.6364,14.6518,14.6287,14.6518,107417.0
2017-05-22 15:25:00,19.07,19.08,19.06,19.08,107603.0,14.6518,14.6594,14.6441,14.6594,107603.0
2017-05-22 15:30:00,19.08,19.11,19.07,19.1,122483.0,14.6594,14.6825,14.6518,14.6748,122483.0
2017-05-22 15:35:00,19.11,19.14,19.1,19.13,386429.0,14.6825,14.7055,14.6748,14.6979,386429.0
2017-05-22 15:40:00,19.13,19.15,19.13,19.14,118553.0,14.6979,14.7132,14.6979,14.7055,118553.0
2017-05-22 15:45:00,19.14,19.14,19.11,19.12,220957.0,14.7055,14.7055,14.6825,14.6902,220957.0
2017-05-22 15:50:00,19.12,19.13,19.11,19.12,164247.0,14.6902,14.6979,14.6825,14.6902,164247.0
2017-05-22 15:55:00,19.12,19.13,19.1,19.11,464202.0,14.6902,14.6979,14.6748,14.6825,464202.0
2017-05-23 09:30:00,19.14,19.14,19.07,19.09,155954.0,14.7055,14.7055,14.6518,14.6671,155954.0
2017-05-23 09:35:00,19.09,19.09,19.03,19.04,67533.0,14.6671,14.6671,14.621,14.6287,67533.0
2017-05-23 09:40:00,19.03,19.04,18.99,19.0,156729.0,14.621,14.6287,14.5903,14.598,156729.0
2017-05-23 09:45:00,18.99,19.01,18.98,18.98,125281.0,14.5903,14.6057,14.5826,14.5826,125281.0
2017-05-23 09:50:00,18.98,18.99,18.94,18.98,113257.0,14.5826,14.5903,14.5519,14.5826,113257.0
2017-05-23 09:55:00,18.98,18.99,18.96,18.97,107287.0,14.5826,14.5903,14.5672,14.5749,107287.0
2017-05-23 10:00:00,18.97,19.01,18.97,19.0,127265.0,14.5749,14.6057,14.5749,14.598,127265.0
2017-05-23 10:05:00,19.0,19.04,18.98,19.02,96926.0,14.598,14.6287,14.5826,14.6133,96926.0
2017-05-23 10:10:00,19.02,19.03,18.98,18.99,96921.0,14.6133,14.621,14.5826,14.5903,96921.0
2017-05-23 10:15:00,19.0,19.02,18.99,19.0,132357.0,14.598,14.6133,14.5903,14.598,132357.0
2017-05-23 10:20:00,19.0,19.0,18.97,19.0,200554.0,14.598,14.598,14.5749,14.598,200554.0
2017-05-23 10:25:00,18.99,19.0,18.99,18.99,122465.0,14.5903,14.598,14.5903,14.5903,122465.0
2017-05-23 10:30:00,19.0,19.03,18.99,19.01,167569.0,14.598,14.621,14.5903,14.6057,167569.0
2017-05-23 10:35:00,19.01,19.01,18.97,18.98,43045.0,14.6057,14.6057,14.5749,14.5826,43045.0
2017-05-23 10:40:00,18.98,19.0,18.97,18.98,46548.0,14.5826,14.598,14.5749,14.5826,46548.0
2017-05-23 10:45:00,18.98,19.03,18.98,19.02,48057.0,14.5826,14.621,14.5826,14.6133,48057.0
2017-05-23 10:50:00,19.02,19.03,19.02,19.03,27596.0,14.6133,14.621,14.6133,14.621,27596.0
2017-05-23 10:55:00,19.03,19.04,19.02,19.04,48640.0,14.621,14.6287,14.6133,14.6287,48640.0
2017-05-23 11:00:00,19.03,19.04,19.03,19.04,14202.0,14.621,14.6287,14.621,14.6287,14202.0
2017-05-23 11:05:00,19.04,19.05,19.03,19.05,29962.0,14.6287,14.6364,14.621,14.6364,29962.0
2017-05-23 11:10:00,19.05,19.07,19.04,19.07,53488.0,14.6364,14.6518,14.6287,14.6518,53488.0
2017-05-23 11:15:00,19.07,19.09,19.02,19.03,205068.0,14.6518,14.6671,14.6133,14.621,205068.0
2017-05-23 11:20:00,19.02,19.03,18.98,18.98,158723.0,14.6133,14.621,14.5826,14.5826,158723.0
2017-05-23 11:25:00,18.99,19.0,18.92,18.93,160109.0,14.5903,14.598,14.5365,14.5442,160109.0
2017-05-23 11:30:00,18.94,18.96,18.94,18.94,205868.0,14.5519,14.5672,14.5519,14.5519,205868.0
2017-05-23 11:35:00,18.94,18.95,18.9,18.91,116107.0,14.5519,14.5596,14.5211,14.5288,116107.0
2017-05-23 11:40:00,18.91,18.99,18.9,18.98,47326.0,14.5288,14.5903,14.5211,14.5826,47326.0
2017-05-23 11:45:00,18.98,19.0,18.97,18.99,45957.0,14.5826,14.598,14.5749,14.5903,45957.0
2017-05-23 11:50:00,18.98,19.0,18.96,18.96,55374.0,14.5826,14.598,14.5672,14.5672,55374.0
2017-05-23 11:55:00,18.96,18.97,18.94,18.97,95303.0,14.5672,14.5749,14.5519,14.5749,95303.0
2017-05-23 12:00:00,18.97,18.98,18.96,18.96,58030.0,14.5749,14.5826,14.5672,14.5672,58030.0
2017-05-23 12:05:00,18.96,18.97,18.95,18.97,58664.0,14.5672,14.5749,14.5596,14.5749,58664.0
2017-05-23 12:10:00,18.96,18.97,18.95,18.96,18500.0,14.5672,14.5749,14.5596,14.5672,18500.0
2017-05-23 12:15:00,18.96,18.96,18.95,18.96,11086.0,14.5672,14.5672,14.5596,14.5672,11086.0
2017-05-23 12:20:00,18.96,18.97,18.95,18.96,100239.0,14.5672,14.5749,14.5596,14.5672,100239.0
2017-05-23 12:25:00,18.95,18.96,18.93,18.94,129388.0,14.5596,14.5672,14.5442,14.5519,129388.0
2017-05-23 12:30:00,18.94,18.97,18.93,18.96,53438.0,14.5519,14.5749,14.5442,14.5672,53438.0
2017-05-23 12:35:00,18.96,18.97,18.94,18.95,33852.0,14.5672,14.5749,14.5519,14.5596,33852.0
2017-05-23 12:40:00,18.94,18.95,18.94,18.95,47568.0,14.5519,14.5596,14.5519,14.5596,47568.0
2017-05-23 12:45:00,18.95,18.95,18.93,18.94,21772.0,14.5596,14.5596,14.5442,14.5519,21772.0
2017-05-23 12:50:00,18.94,18.94,18.93,18.94,17199.0,14.5519,14.5519,14.5442,14.5519,17199.0
2017-05-23 12:55:00,18.93,18.95,18.93,18.95,32950.0,14.5442,14.5596,14.5442,14.5596,32950.0
2017-05-23 13:00:00,18.95,18.95,18.93,18.94,24321.0,14.5596,14.5596,14.5442,14.5519,24321.0
2017-05-23 13:05:00,18.94,18.94,18.93,18.93,10543.0,14.5519,14.5519,14.5442,14.5442,10543.0
2017-05-23 13:10:00,18.94,18.95,18.93,18.94,29714.0,14.5519,14.5596,14.5442,14.5519,29714.0
2017-05-23 13:15:00,18.95,18.95,18.93,18.93,23805.0,14.5596,14.5596,14.5442,14.5442,23805.0
2017-05-23 13:20:00,18.94,18.95,18.93,18.95,23426.0,14.5519,14.5596,14.5442,14.5596,23426.0
2017-05-23 13:25:00,18.94,18.97,18.94,18.96,70983.0,14.5519,14.5749,14.5519,14.5672,70983.0
2017-05-23 13:30:00,18.97,18.97,18.95,18.96,31397.0,14.5749,14.5749,14.5596,14.5672,31397.0
2017-05-23 13:35:00,18.96,18.96,18.95,18.96,12593.0,14.5672,14.5672,14.5596,14.5672,12593.0
2017-05-23 13:40:00,18.96,18.96,18.95,18.96,18266.0,14.5672,14.5672,14.5596,14.5672,18266.0
2017-05-23 13:45:00,18.96,18.96,18.95,18.96,11787.0,14.5672,14.5672,14.5596,14.5672,11787.0
2017-05-23 13:50:00,18.96,18.96,18.94,18.94,67305.0,14.5672,14.5672,14.5519,14.5519,67305.0
2017-05-23 13:55:00,18.94,18.95,18.87,18.88,216803.0,14.5519,14.5596,14.4981,14.5058,216803.0
2017-05-23 14:00:00,18.88,18.89,18.87,18.89,34974.0,14.5058,14.5135,14.4981,14.5135,34974.0
2017-05-23 14:05:00,18.89,18.89,18.87,18.87,39012.0,14.5135,14.5135,14.4981,14.4981,39012.0
2017-05-23 14:10:00,18.87,18.88,18.86,18.86,41932.0,14.4981,14.5058,14.4904,14.4904,41932.0
2017-05-23 14:15:00,18.87,18.87,18.85,18.85,56707.0,14.4981,14.4981,14.4827,14.4827,56707.0
2017-05-23 14:20:00,18.85,18.86,18.84,18.85,206995.0,14.4827,14.4904,14.475,14.4827,206995.0
2017-05-23 14:25:00,18.85,18.85,18.82,18.82,45099.0,14.4827,14.4827,14.4597,14.4597,45099.0
2017-05-23 14:30:00,18.82,18.85,18.81,18.84,122388.0,14.4597,14.4827,14.452,14.475,122388.0
2017-05-23 14:35:00,18.84,18.87,18.83,18.87,87150.0,14.475,14.4981,14.4674,14.4981,87150.0
2017-05-23 14:40:00,18.87,18.88,18.86,18.88,41128.0,14.4981,14.5058,14.4904,14.5058,41128.0
2017-05-23 14:45:00,18.88,18.89,18.87,18.88,94741.0,14.5058,14.5135,14.4981,14.5058,94741.0
2017-05-23 14:50:00,18.89,18.89,18.88,18.89,59001.0,14.5135,14.5135,14.5058,14.5135,59001.0
2017-05-23 14:55:00,18.89,18.89,18.88,18.89,21929.0,14.5135,14.5135,14.5058,14.5135,21929.0
2017-05-23 15:00:00,18.89,18.89,18.86,18.87,139636.0,14.5135,14.5135,14.4904,14.4981,139636.0
2017-05-23 15:05:00,18.87,18.92,18.86,18.91,104682.0,14.4981,14.5365,14.4904,14.5288,104682.0
2017-05-23 15:10:00,18.92,18.92,18.9,18.91,62921.0,14.5365,14.5365,14.5211,14.5288,62921.0
2017-05-23 15:15:00,18.91,18.92,18.9,18.9,82696.0,14.5288,14.5365,14.5211,14.5211,82696.0
2017-05-23 15:20:00,18.91,18.91,18.89,18.89,55071.0,14.5288,14.5288,14.5135,14.5135,55071.0
2017-05-23 15:25:00,18.89,18.9,18.89,18.9,56085.0,14.5135,14.5211,14.5135,14.5211,56085.0
2017-05-23 15:30:00,18.9,18.92,18.89,18.91,116904.0,14.5211,14.5365,14.5135,14.5288,116904.0
2017-05-23 15:35:00,18.9,18.92,18.9,18.91,85463.0,14.5211,14.5365,14.5211,14.5288,85463.0
2017-05-23 15:40:00,18.92,18.92,18.91,18.91,94334.0,14.5365,14.5365,14.5288,14.5288,94334.0
2017-05-23 15:45:00,18.92,18.92,18.91,18.92,149116.0,14.5365,14.5365,14.5288,14.5365,149116.0
2017-05-23 15:50:00,18.91,18.95,18.91,18.95,204810.0,14.5288,14.5596,14.5288,14.5596,204810.0
2017-05-23 15:55:00,18.95,18.96,18.94,18.96,400881.0,14.5596,14.5672,14.5519,14.5672,400881.0
2017-05-24 09:30:00,19.0,19.11,19.0,19.1,198072.0,14.598,14.6825,14.598,14.6748,198072.0
2017-05-24 09:35:00,19.1,19.1,18.99,19.01,268326.0,14.6748,14.6748,14.5903,14.6057,268326.0
2017-05-24 09:40:00,19.01,19.05,18.99,19.04,98715.0,14.6057,14.6364,14.5903,14.6287,98715.0
2017-05-24 09:45:00,19.04,19.04,18.98,19.0,130749.0,14.6287,14.6287,14.5826,14.598,130749.0
2017-05-24 09:50:00,19.0,19.03,18.99,19.02,90380.0,14.598,14.621,14.5903,14.6133,90380.0
2017-05-24 09:55:00,19.02,19.02,18.97,18.98,84097.0,14.6133,14.6133,14.5749,14.5826,84097.0
2017-05-24 10:00:00,18.98,18.98,18.9,18.93,88640.0,14.5826,14.5826,14.5211,14.5442,88640.0
2017-05-24 10:05:00,18.93,18.98,18.92,18.98,65671.0,14.5442,14.5826,14.5365,14.5826,65671.0
2017-05-24 10:10:00,18.98,18.99,18.94,18.95,149343.0,14.5826,14.5903,14.5519,14.5596,149343.0
2017-05-24 10:15:00,18.96,18.96,18.91,18.94,109860.0,14.5672,14.5672,14.5288,14.5519,109860.0
2017-05-24 10:20:00,18.94,18.94,18.92,18.94,75826.0,14.5519,14.5519,14.5365,14.5519,75826.0
2017-05-24 10:25:00,18.94,18.95,18.93,18.95,38429.0,14.5519,14.5596,14.5442,14.5596,38429.0
2017-05-24 10:30:00,18.95,19.02,18.94,19.02,284540.0,14.5596,14.6133,14.5519,14.6133,284540.0
2017-05-24 10:35:00,19.02,19.05,19.0,19.04,206461.0,14.6133,14.6364,14.598,14.6287,206461.0
2017-05-24 10:40:00,19.03,19.08,19.03,19.06,115748.0,14.621,14.6594,14.621,14.6441,115748.0
2017-05-24 10:45:00,19.06,19.07,19.02,19.07,139995.0,14.6441,14.6518,14.6133,14.6518,139995.0
2017-05-24 10:50:00,19.06,19.07,19.03,19.07,111270.0,14.6441,14.6518,14.621,14.6518,111270.0
2017-05-24 10:55:00,19.07,19.09,19.05,19.06,215667.0,14.6518,14.6671,14.6364,14.6441,215667.0
2017-05-24 11:00:00,19.07,19.09,19.05,19.09,129752.0,14.6518,14.6671,14.6364,14.6671,129752.0
2017-05-24 11:05:00,19.09,19.09,19.08,19.09,94709.0,14.6671,14.6671,14.6594,14.6671,94709.0
2017-05-24 11:10:00,19.09,19.09,19.04,19.06,287920.0,14.6671,14.6671,14.6287,14.6441,287920.0
2017-05-24 11:15:00,19.06,19.09,19.06,19.08,161827.0,14.6441,14.6671,14.6441,14.6594,161827.0
2017-05-24 11:20:00,19.09,19.17,19.08,19.15,492189.0,14.6671,14.7286,14.6594,14.7132,492189.0
2017-05-24 11:25:00,19.14,19.19,19.14,19.18,200794.0,14.7055,14.7439,14.7055,14.7363,200794.0
2017-05-24 11:30:00,19.18,19.19,19.15,19.16,150095.0,14.7363,14.7439,14.7132,14.7209,150095.0
2017-05-24 11:35:00,19.16,19.17,19.12,19.13,108257.0,14.7209,14.7286,14.6902,14.6979,108257.0
2017-05-24 11:40:00,19.13,19.13,19.08,19.11,80163.0,14.6979,14.6979,14.6594,14.6825,80163.0
2017-05-24 11:45:00,19.11,19.12,19.08,19.09,85292.0,14.6825,14.6902,14.6594,14.6671,85292.0
2017-05-24 11:50:00,19.09,19.09,19.04,19.04,62297.0,14.6671,14.6671,14.6287,14.6287,62297.0
2017-05-24 11:55:00,19.05,19.05,19.03,19.04,30211.0,14.6364,14.6364,14.621,14.6287,30211.0
2017-05-24 12:00:00,19.04,19.09,19.04,19.07,118313.0,14.6287,14.6671,14.6287,14.6518,118313.0
2017-05-24 12:05:00,19.07,19.13,19.06,19.13,62898.0,14.6518,14.6979,14.6441,14.6979,62898.0
2017-05-24 12:10:00,19.13,19.14,19.12,19.12,59854.0,14.6979,14.7055,14.6902,14.6902,59854.0
2017-05-24 12:15:00,19.13,19.13,19.09,19.1,53377.0,14.6979,14.6979,14.6671,14.6748,53377.0
2017-05-24 12:20:00,19.09,19.11,19.09,19.09,86557.0,14.6671,14.6825,14.6671,14.6671,86557.0
2017-05-24 12:25:00,19.1,19.11,19.09,19.11,33880.0,14.6748,14.6825,14.6671,14.6825,33880.0
2017-05-24 12:30:00,19.11,19.11,19.06,19.07,93888.0,14.6825,14.6825,14.6441,14.6518,93888.0
2017-05-24 12:35:00,19.07,19.07,19.06,19.07,11329.0,14.6518,14.6518,14.6441,14.6518,11329.0
2017-05-24 12:40:00,19.07,19.07,19.04,19.05,60019.0,14.6518,14.6518,14.6287,14.6364,60019.0
2017-05-24 12:45:00,19.05,19.05,19.04,19.04,42524.0,14.6364,14.6364,14.6287,14.6287,42524.0
2017-05-24 12:50:00,19.04,19.05,19.01,19.02,166299.0,14.6287,14.6364,14.6057,14.6133,166299.0
2017-05-24 12:55:00,19.02,19.02,19.0,19.01,43436.0,14.6133,14.6133,14.598,14.6057,43436.0
2017-05-24 13:00:00,19.01,19.01,19.0,19.01,44776.0,14.6057,14.6057,14.598,14.6057,44776.0
2017-05-24 13:05:00,19.01,19.02,18.98,18.99,194493.0,14.6057,14.6133,14.5826,14.5903,194493.0
2017-05-24 13:10:00,18.99,19.01,18.98,19.0,257711.0,14.5903,14.6057,14.5826,14.598,257711.0
2017-05-24 13:15:00,19.0,19.02,18.99,19.02,88349.0,14.598,14.6133,14.5903,14.6133,88349.0
2017-05-24 13:20:00,19.02,19.03,18.99,19.01,134999.0,14.6133,14.621,14.5903,14.6057,134999.0
2017-05-24 13:25:00,19.0,19.04,19.0,19.03,63211.0,14.598,14.6287,14.598,14.621,63211.0
2017-05-24 13:30:00,19.03,19.07,19.02,19.06,64666.0,14.621,14.6518,14.6133,14.6441,64666.0
2017-05-24 13:35:00,19.07,19.08,19.06,19.07,55772.0,14.6518,14.6594,14.6441,14.6518,55772.0
2017-05-24 13:40:00,19.07,19.09,19.06,19.07,61181.0,14.6518,14.6671,14.6441,14.6518,61181.0
2017-05-24 13:45:00,19.08,19.09,19.05,19.06,138333.0,14.6594,14.6671,14.6364,14.6441,138333.0
2017-05-24 13:50:00,19.06,19.07,19.05,19.05,73676.0,14.6441,14.6518,14.6364,14.6364,73676.0
2017-05-24 13:55:00,19.05,19.07,19.05,19.07,33219.0,14.6364,14.6518,14.6364,14.6518,33219.0
2017-05-24 14:00:00,19.07,19.07,19.0,19.02,124805.0,14.6518,14.6518,14.598,14.6133,124805.0
2017-05-24 14:05:00,19.02,19.04,19.0,19.01,82167.0,14.6133,14.6287,14.598,14.6057,82167.0
2017-05-24 14:10:00,19.02,19.06,19.01,19.04,135523.0,14.6133,14.6441,14.6057,14.6287,135523.0
2017-05-24 14:15:00,19.04,19.08,19.04,19.08,78570.0,14.6287,14.6594,14.6287,14.6594,78570.0
2017-05-24 14:20:00,19.07,19.09,19.06,19.08,97931.0,14.6518,14.6671,14.6441,14.6594,97931.0
2017-05-24 14:25:00,19.08,19.11,19.08,19.09,95823.0,14.6594,14.6825,14.6594,14.6671,95823.0
2017-05-24 14:30:00,19.09,19.1,19.06,19.07,57961.0,14.6671,14.6748,14.6441,14.6518,57961.0
2017-05-24 14:35:00,19.08,19.08,19.06,19.06,55617.0,14.6594,14.6594,14.6441,14.6441,55617.0
2017-05-24 14:40:00,19.06,19.07,19.04,19.05,63258.0,14.6441,14.6518,14.6287,14.6364,63258.0
2017-05-24 14:45:00,19.04,19.05,19.03,19.04,67428.0,14.6287,14.6364,14.621,14.6287,67428.0
2017-05-24 14:50:00,19.04,19.04,19.02,19.03,57359.0,14.6287,14.6287,14.6133,14.621,57359.0
2017-05-24 14:55:00,19.03,19.05,19.0,19.04,111178.0,14.621,14.6364,14.598,14.6287,111178.0
2017-05-24 15:00:00,19.04,19.04,19.01,19.01,60986.0,14.6287,14.6287,14.6057,14.6057,60986.0
2017-05-24 15:05:00,19.01,19.02,18.98,18.99,107994.0,14.6057,14.6133,14.5826,14.5903,107994.0
2017-05-24 15:10:00,19.0,19.0,18.99,19.0,103622.0,14.598,14.598,14.5903,14.598,103622.0
2017-05-24 15:15:00,19.0,19.01,18.98,19.0,240567.0,14.598,14.6057,14.5826,14.598,240567.0
2017-05-24 15:20:00,19.0,19.02,18.99,19.01,191854.0,14.598,14.6133,14.5903,14.6057,191854.0
2017-05-24 15:25:00,19.01,19.04,19.0,19.04,147931.0,14.6057,14.6287,14.598,14.6287,147931.0
2017-05-24 15:30:00,19.04,19.06,19.03,19.05,174918.0,14.6287,14.6441,14.621,14.6364,174918.0
2017-05-24 15:35:00,19.05,19.1,19.04,19.1,352878.0,14.6364,14.6748,14.6287,14.6748,352878.0
2017-05-24 15:40:00,19.1,19.17,19.09,19.13,471530.0,14.6748,14.7286,14.6671,14.6979,471530.0
2017-05-24 15:45:00,19.14,19.14,19.02,19.04,673277.0,14.7055,14.7055,14.6133,14.6287,673277.0
2017-05-24 15:50:00,19.04,19.06,19.01,19.02,613560.0,14.6287,14.6441,14.6057,14.6133,613560.0
2017-05-24 15:55:00,19.02,19.03,19.0,19.01,628892.0,14.6133,14.621,14.598,14.6057,628892.0
2017-05-25 09:30:00,19.57,19.58,18.88,19.12,776513.0,15.0359,15.0436,14.5058,14.6902,776513.0
2017-05-25 09:35:00,19.11,19.22,19.01,19.1,462255.0,14.6825,14.767,14.6057,14.6748,462255.0
2017-05-25 09:40:00,19.11,19.18,19.02,19.06,386066.0,14.6825,14.7363,14.6133,14.6441,386066.0
2017-05-25 09:45:00,19.06,19.06,18.72,18.85,1113341.0,14.6441,14.6441,14.3828,14.4827,1113341.0
2017-05-25 09:50:00,18.85,19.0,18.83,18.84,381839.0,14.4827,14.598,14.4674,14.475,381839.0
2017-05-25 09:55:00,18.84,18.84,18.53,18.63,704921.0,14.475,14.475,14.2369,14.3137,704921.0
2017-05-25 10:00:00,18.63,18.72,18.56,18.64,381564.0,14.3137,14.3828,14.2599,14.3214,381564.0
2017-05-25 10:05:00,18.65,18.76,18.62,18.72,246601.0,14.3291,14.4136,14.306,14.3828,246601.0
2017-05-25 10:10:00,18.71,18.78,18.61,18.65,518992.0,14.3752,14.4289,14.2983,14.3291,518992.0
2017-05-25 10:15:00,18.66,18.67,18.62,18.63,270415.0,14.3367,14.3444,14.306,14.3137,270415.0
2017-05-25 10:20:00,18.63,18.67,18.6,18.62,265712.0,14.3137,14.3444,14.2906,14.306,265712.0
2017-05-25 10:25:00,18.63,18.64,18.53,18.57,387451.0,14.3137,14.3214,14.2369,14.2676,387451.0
2017-05-25 10:30:00,18.57,18.66,18.56,18.63,260060.0,14.2676,14.3367,14.2599,14.3137,260060.0
2017-05-25 10:35:00,18.63,18.68,18.62,18.65,265694.0,14.3137,14.3521,14.306,14.3291,265694.0
2017-05-25 10:40:00,18.64,18.64,18.52,18.58,307032.0,14.3214,14.3214,14.2292,14.2753,307032.0
2017-05-25 10:45:00,18.59,18.59,18.52,18.56,176249.0,14.283,14.283,14.2292,14.2599,176249.0
2017-05-25 10:50:00,18.55,18.56,18.5,18.51,214558.0,14.2522,14.2599,14.2138,14.2215,214558.0
2017-05-25 10:55:00,18.52,18.52,18.45,18.47,273874.0,14.2292,14.2292,14.1754,14.1908,273874.0
2017-05-25 11:00:00,18.47,18.48,18.44,18.46,201647.0,14.1908,14.1984,14.1677,14.1831,201647.0
2017-05-25 11:05:00,18.45,18.51,18.45,18.46,276732.0,14.1754,14.2215,14.1754,14.1831,276732.0
2017-05-25 11:10:00,18.46,18.55,18.44,18.52,269180.0,14.1831,14.2522,14.1677,14.2292,269180.0
2017-05-25 11:15:00,18.52,18.56,18.48,18.48,267899.0,14.2292,14.2599,14.1984,14.1984,267899.0
2017-05-25 11:20:00,18.48,18.55,18.47,18.52,315986.0,14.1984,14.2522,14.1908,14.2292,315986.0
2017-05-25 11:25:00,18.51,18.58,18.5,18.56,279980.0,14.2215,14.2753,14.2138,14.2599,279980.0
2017-05-25 11:30:00,18.57,18.6,18.54,18.57,210215.0,14.2676,14.2906,14.2445,14.2676,210215.0
2017-05-25 11:35:00,18.57,18.58,18.53,18.54,217332.0,14.2676,14.2753,14.2369,14.2445,217332.0
2017-05-25 11:40:00,18.53,18.57,18.53,18.55,145207.0,14.2369,14.2676,14.2369,14.2522,145207.0
2017-05-25 11:45:00,18.56,18.56,18.54,18.55,98893.0,14.2599,14.2599,14.2445,14.2522,98893.0
2017-05-25 11:50:00,18.55,18.57,18.54,18.55,129543.0,14.2522,14.2676,14.2445,14.2522,129543.0
2017-05-25 11:55:00,18.55,18.6,18.54,18.56,175888.0,14.2522,14.2906,14.2445,14.2599,175888.0
2017-05-25 12:00:00,18.57,18.57,18.54,18.55,169772.0,14.2676,14.2676,14.2445,14.2522,169772.0
2017-05-25 12:05:00,18.55,18.56,18.54,18.55,180802.0,14.2522,14.2599,14.2445,14.2522,180802.0
2017-05-25 12:10:00,18.55,18.56,18.54,18.55,150485.0,14.2522,14.2599,14.2445,14.2522,150485.0
2017-05-25 12:15:00,18.55,18.56,18.52,18.52,284925.0,14.2522,14.2599,14.2292,14.2292,284925.0
2017-05-25 12:20:00,18.53,18.53,18.45,18.47,228785.0,14.2369,14.2369,14.1754,14.1908,228785.0
2017-05-25 12:25:00,18.46,18.47,18.44,18.45,200886.0,14.1831,14.1908,14.1677,14.1754,200886.0
2017-05-25 12:30:00,18.45,18.5,18.44,18.46,160214.0,14.1754,14.2138,14.1677,14.1831,160214.0
2017-05-25 12:35:00,18.46,18.48,18.44,18.46,134543.0,14.1831,14.1984,14.1677,14.1831,134543.0
2017-05-25 12:40:00,18.45,18.46,18.36,18.36,256954.0,14.1754,14.1831,14.1062,14.1062,256954.0
2017-05-25 12:45:00,18.36,18.36,18.31,18.36,201301.0,14.1062,14.1062,14.0678,14.1062,201301.0
2017-05-25 12:50:00,18.36,18.37,18.34,18.36,129172.0,14.1062,14.1139,14.0909,14.1062,129172.0
2017-05-25 12:55:00,18.37,18.38,18.32,18.36,235122.0,14.1139,14.1216,14.0755,14.1062,235122.0
2017-05-25 13:00:00,18.37,18.41,18.36,18.37,137129.0,14.1139,14.1447,14.1062,14.1139,137129.0
2017-05-25 13:05:00,18.37,18.39,18.32,18.36,232867.0,14.1139,14.1293,14.0755,14.1062,232867.0
2017-05-25 13:10:00,18.35,18.4,18.32,18.39,218877.0,14.0986,14.137,14.0755,14.1293,218877.0
2017-05-25 13:15:00,18.38,18.41,18.37,18.39,90973.0,14.1216,14.1447,14.1139,14.1293,90973.0
2017-05-25 13:20:00,18.39,18.4,18.34,18.34,93320.0,14.1293,14.137,14.0909,14.0909,93320.0
2017-05-25 13:25:00,18.34,18.42,18.34,18.41,135077.0,14.0909,14.1523,14.0909,14.1447,135077.0
2017-05-25 13:30:00,18.41,18.41,18.38,18.39,85613.0,14.1447,14.1447,14.1216,14.1293,85613.0
2017-05-25 13:35:00,18.39,18.42,18.37,18.42,108495.0,14.1293,14.1523,14.1139,14.1523,108495.0
2017-05-25 13:40:00,18.41,18.41,18.37,18.37,74855.0,14.1447,14.1447,14.1139,14.1139,74855.0
2017-05-25 13:45:00,18.37,18.38,18.35,18.35,54995.0,14.1139,14.1216,14.0986,14.0986,54995.0
2017-05-25 13:50:00,18.35,18.36,18.34,18.36,90767.0,14.0986,14.1062,14.0909,14.1062,90767.0
2017-05-25 13:55:00,18.35,18.36,18.32,18.36,199296.0,14.0986,14.1062,14.0755,14.1062,199296.0
2017-05-25 14:00:00,18.37,18.37,18.34,18.35,80671.0,14.1139,14.1139,14.0909,14.0986,80671.0
2017-05-25 14:05:00,18.35,18.35,18.31,18.33,232593.0,14.0986,14.0986,14.0678,14.0832,232593.0
2017-05-25 14:10:00,18.32,18.33,18.26,18.31,204612.0,14.0755,14.0832,14.0294,14.0678,204612.0
2017-05-25 14:15:00,18.3,18.32,18.27,18.3,141530.0,14.0602,14.0755,14.0371,14.0602,141530.0
2017-05-25 14:20:00,18.3,18.32,18.27,18.31,168115.0,14.0602,14.0755,14.0371,14.0678,168115.0
2017-05-25 14:25:00,18.3,18.31,18.28,18.29,62437.0,14.0602,14.0678,14.0448,14.0525,62437.0
2017-05-25 14:30:00,18.29,18.35,18.28,18.32,203969.0,14.0525,14.0986,14.0448,14.0755,203969.0
2017-05-25 14:35:00,18.32,18.35,18.32,18.32,77072.0,14.0755,14.0986,14.0755,14.0755,77072.0
2017-05-25 14:40:00,18.32,18.33,18.29,18.3,105624.0,14.0755,14.0832,14.0525,14.0602,105624.0
2017-05-25 14:45:00,18.3,18.38,18.3,18.36,191196.0,14.0602,14.1216,14.0602,14.1062,191196.0
2017-05-25 14:50:00,18.37,18.38,18.35,18.35,151823.0,14.1139,14.1216,14.0986,14.0986,151823.0
2017-05-25 14:55:00,18.36,18.39,18.35,18.35,107802.0,14.1062,14.1293,14.0986,14.0986,107802.0
2017-05-25 15:00:00,18.35,18.36,18.34,18.34,137285.0,14.0986,14.1062,14.0909,14.0909,137285.0
2017-05-25 15:05:00,18.34,18.39,18.33,18.37,236342.0,14.0909,14.1293,14.0832,14.1139,236342.0
2017-05-25 15:10:00,18.37,18.4,18.35,18.39,126237.0,14.1139,14.137,14.0986,14.1293,126237.0
2017-05-25 15:15:00,18.39,18.41,18.36,18.36,159563.0,14.1293,14.1447,14.1062,14.1062,159563.0
2017-05-25 15:20:00,18.36,18.37,18.32,18.36,235476.0,14.1062,14.1139,14.0755,14.1062,235476.0
2017-05-25 15:25:00,18.35,18.36,18.35,18.35,95625.0,14.0986,14.1062,14.0986,14.0986,95625.0
2017-05-25 15:30:00,18.35,18.42,18.35,18.4,309922.0,14.0986,14.1523,14.0986,14.137,309922.0
2017-05-25 15:35:00,18.39,18.4,18.35,18.35,176990.0,14.1293,14.137,14.0986,14.0986,176990.0
2017-05-25 15:40:00,18.35,18.36,18.32,18.32,394608.0,14.0986,14.1062,14.0755,14.0755,394608.0
2017-05-25 15:45:00,18.32,18.39,18.32,18.39,482724.0,14.0755,14.1293,14.0755,14.1293,482724.0
2017-05-25 15:50:00,18.39,18.39,18.34,18.36,508867.0,14.1293,14.1293,14.0909,14.1062,508867.0
2017-05-25 15:55:00,18.36,18.41,18.35,18.38,1470708.0,14.1062,14.1447,14.0986,14.1216,1470708.0
2017-05-26 09:30:00,18.27,18.33,18.21,18.26,421345.0,14.0371,14.0832,13.991,14.0294,421345.0
2017-05-26 09:35:00,18.26,18.29,18.24,18.27,212487.0,14.0294,14.0525,14.0141,14.0371,212487.0
2017-05-26 09:40:00,18.28,18.28,18.22,18.25,325210.0,14.0448,14.0448,13.9987,14.0217,325210.0
2017-05-26 09:45:00,18.26,18.38,18.25,18.38,832991.0,14.0294,14.1216,14.0217,14.1216,832991.0
2017-05-26 09:50:00,18.38,18.42,18.37,18.41,201610.0,14.1216,14.1523,14.1139,14.1447,201610.0
2017-05-26 09:55:00,18.41,18.46,18.39,18.42,201336.0,14.1447,14.1831,14.1293,14.1523,201336.0
2017-05-26 10:00:00,18.41,18.43,18.38,18.4,194536.0,14.1447,14.16,14.1216,14.137,194536.0
2017-05-26 10:05:00,18.4,18.46,18.39,18.39,330336.0,14.137,14.1831,14.1293,14.1293,330336.0
2017-05-26 10:10:00,18.39,18.4,18.35,18.37,176382.0,14.1293,14.137,14.0986,14.1139,176382.0
2017-05-26 10:15:00,18.38,18.38,18.32,18.35,125813.0,14.1216,14.1216,14.0755,14.0986,125813.0
2017-05-26 10:20:00,18.35,18.4,18.32,18.4,245525.0,14.0986,14.137,14.0755,14.137,245525.0
2017-05-26 10:25:00,18.39,18.4,18.31,18.33,199961.0,14.1293,14.137,14.0678,14.0832,199961.0
2017-05-26 10:30:00,18.34,18.38,18.33,18.37,133630.0,14.0909,14.1216,14.0832,14.1139,133630.0
2017-05-26 10:35:00,18.37,18.42,18.36,18.4,114340.0,14.1139,14.1523,14.1062,14.137,114340.0
2017-05-26 10:40:00,18.39,18.44,18.39,18.43,195864.0,14.1293,14.1677,14.1293,14.16,195864.0
2017-05-26 10:45:00,18.43,18.43,18.36,18.37,183739.0,14.16,14.16,14.1062,14.1139,183739.0
2017-05-26 10:50:00,18.37,18.38,18.34,18.38,108316.0,14.1139,14.1216,14.0909,14.1216,108316.0
2017-05-26 10:55:00,18.37,18.38,18.34,18.35,168983.0,14.1139,14.1216,14.0909,14.0986,168983.0
2017-05-26 11:00:00,18.35,18.36,18.31,18.34,245100.0,14.0986,14.1062,14.0678,14.0909,245100.0
2017-05-26 11:05:00,18.35,18.35,18.32,18.33,72906.0,14.0986,14.0986,14.0755,14.0832,72906.0
2017-05-26 11:10:00,18.33,18.35,18.31,18.31,104570.0,14.0832,14.0986,14.0678,14.0678,104570.0
2017-05-26 11:15:00,18.31,18.34,18.31,18.32,103094.0,14.0678,14.0909,14.0678,14.0755,103094.0
2017-05-26 11:20:00,18.32,18.33,18.31,18.31,68915.0,14.0755,14.0832,14.0678,14.0678,68915.0
2017-05-26 11:25:00,18.31,18.33,18.3,18.31,90565.0,14.0678,14.0832,14.0602,14.0678,90565.0
2017-05-26 11:30:00,18.31,18.33,18.3,18.33,100607.0,14.0678,14.0832,14.0602,14.0832,100607.0
2017-05-26 11:35:00,18.32,18.33,18.29,18.3,103491.0,14.0755,14.0832,14.0525,14.0602,103491.0
2017-05-26 11:40:00,18.3,18.31,18.28,18.29,71215.0,14.0602,14.0678,14.0448,14.0525,71215.0
2017-05-26 11:45:00,18.29,18.29,18.26,18.27,84705.0,14.0525,14.0525,14.0294,14.0371,84705.0
2017-05-26 11:50:00,18.27,18.28,18.25,18.26,75647.0,14.0371,14.0448,14.0217,14.0294,75647.0
2017-05-26 11:55:00,18.26,18.27,18.24,18.26,140943.0,14.0294,14.0371,14.0141,14.0294,140943.0
2017-05-26 12:00:00,18.26,18.26,18.25,18.26,41169.0,14.0294,14.0294,14.0217,14.0294,41169.0
2017-05-26 12:05:00,18.26,18.29,18.25,18.29,94445.0,14.0294,14.0525,14.0217,14.0525,94445.0
2017-05-26 12:10:00,18.29,18.32,18.27,18.3,137975.0,14.0525,14.0755,14.0371,14.0602,137975.0
2017-05-26 12:15:00,18.29,18.3,18.29,18.3,52507.0,14.0525,14.0602,14.0525,14.0602,52507.0
2017-05-26 12:20:00,18.3,18.32,18.29,18.32,86638.0,14.0602,14.0755,14.0525,14.0755,86638.0
2017-05-26 12:25:00,18.32,18.32,18.3,18.3,70434.0,14.0755,14.0755,14.0602,14.0602,70434.0
2017-05-26 12:30:00,18.3,18.31,18.29,18.3,45587.0,14.0602,14.0678,14.0525,14.0602,45587.0
2017-05-26 12:35:00,18.3,18.31,18.29,18.3,56092.0,14.0602,14.0678,14.0525,14.0602,56092.0
2017-05-26 12:40:00,18.3,18.33,18.3,18.31,149413.0,14.0602,14.0832,14.0602,14.0678,149413.0
2017-05-26 12:45:00,18.31,18.31,18.29,18.29,43798.0,14.0678,14.0678,14.0525,14.0525,43798.0
2017-05-26 12:50:00,18.29,18.3,18.28,18.29,69604.0,14.0525,14.0602,14.0448,14.0525,69604.0
2017-05-26 12:55:00,18.29,18.31,18.28,18.3,65402.0,14.0525,14.0678,14.0448,14.0602,65402.0
2017-05-26 13:00:00,18.3,18.31,18.29,18.29,54775.0,14.0602,14.0678,14.0525,14.0525,54775.0
2017-05-26 13:05:00,18.29,18.31,18.28,18.31,91380.0,14.0525,14.0678,14.0448,14.0678,91380.0
2017-05-26 13:10:00,18.3,18.34,18.3,18.34,82282.0,14.0602,14.0909,14.0602,14.0909,82282.0
2017-05-26 13:15:00,18.34,18.35,18.33,18.34,100424.0,14.0909,14.0986,14.0832,14.0909,100424.0
2017-05-26 13:20:00,18.34,18.34,18.31,18.31,59537.0,14.0909,14.0909,14.0678,14.0678,59537.0
2017-05-26 13:25:00,18.32,18.35,18.31,18.34,113810.0,14.0755,14.0986,14.0678,14.0909,113810.0
2017-05-26 13:30:00,18.35,18.38,18.34,18.38,211379.0,14.0986,14.1216,14.0909,14.1216,211379.0
2017-05-26 13:35:00,18.38,18.38,18.37,18.38,39675.0,14.1216,14.1216,14.1139,14.1216,39675.0
2017-05-26 13:40:00,18.38,18.43,18.37,18.43,281038.0,14.1216,14.16,14.1139,14.16,281038.0
2017-05-26 13:45:00,18.43,18.44,18.42,18.43,193662.0,14.16,14.1677,14.1523,14.16,193662.0
2017-05-26 13:50:00,18.44,18.45,18.43,18.45,200476.0,14.1677,14.1754,14.16,14.1754,200476.0
2017-05-26 13:55:00,18.45,18.45,18.44,18.44,50467.0,14.1754,14.1754,14.1677,14.1677,50467.0
2017-05-26 14:00:00,18.45,18.45,18.44,18.45,91043.0,14.1754,14.1754,14.1677,14.1754,91043.0
2017-05-26 14:05:00,18.45,18.5,18.44,18.5,375573.0,14.1754,14.2138,14.1677,14.2138,375573.0
2017-05-26 14:10:00,18.49,18.5,18.49,18.5,73021.0,14.2061,14.2138,14.2061,14.2138,73021.0
2017-05-26 14:15:00,18.5,18.52,18.49,18.5,222702.0,14.2138,14.2292,14.2061,14.2138,222702.0
2017-05-26 14:20:00,18.5,18.51,18.5,18.5,139881.0,14.2138,14.2215,14.2138,14.2138,139881.0
2017-05-26 14:25:00,18.5,18.52,18.5,18.52,221107.0,14.2138,14.2292,14.2138,14.2292,221107.0
2017-05-26 14:30:00,18.52,18.52,18.49,18.49,118850.0,14.2292,14.2292,14.2061,14.2061,118850.0
2017-05-26 14:35:00,18.5,18.52,18.49,18.51,131935.0,14.2138,14.2292,14.2061,14.2215,131935.0
2017-05-26 14:40:00,18.51,18.52,18.5,18.5,59607.0,14.2215,14.2292,14.2138,14.2138,59607.0
2017-05-26 14:45:00,18.51,18.51,18.5,18.5,117500.0,14.2215,14.2215,14.2138,14.2138,117500.0
2017-05-26 14:50:00,18.5,18.52,18.49,18.52,189174.0,14.2138,14.2292,14.2061,14.2292,189174.0
2017-05-26 14:55:00,18.52,18.52,18.49,18.5,233654.0,14.2292,14.2292,14.2061,14.2138,233654.0
2017-05-26 15:00:00,18.5,18.51,18.5,18.51,73005.0,14.2138,14.2215,14.2138,14.2215,73005.0
2017-05-26 15:05:00,18.51,18.53,18.48,18.5,317835.0,14.2215,14.2369,14.1984,14.2138,317835.0
2017-05-26 15:10:00,18.5,18.5,18.49,18.5,42805.0,14.2138,14.2138,14.2061,14.2138,42805.0
2017-05-26 15:15:00,18.5,18.51,18.48,18.51,183477.0,14.2138,14.2215,14.1984,14.2215,183477.0
2017-05-26 15:20:00,18.51,18.51,18.49,18.5,123422.0,14.2215,14.2215,14.2061,14.2138,123422.0
2017-05-26 15:25:00,18.5,18.53,18.49,18.53,168535.0,14.2138,14.2369,14.2061,14.2369,168535.0
2017-05-26 15:30:00,18.53,18.54,18.52,18.53,192447.0,14.2369,14.2445,14.2292,14.2369,192447.0
2017-05-26 15:35:00,18.53,18.53,18.5,18.51,189047.0,14.2369,14.2369,14.2138,14.2215,189047.0
2017-05-26 15:40:00,18.51,18.52,18.5,18.51,227798.0,14.2215,14.2292,14.2138,14.2215,227798.0
2017-05-26 15:45:00,18.5,18.51,18.5,18.51,239118.0,14.2138,14.2215,14.2138,14.2215,239118.0
2017-05-26 15:50:00,18.5,18.51,18.46,18.48,473343.0,14.2138,14.2215,14.1831,14.1984,473343.0
2017-05-26 15:55:00,18.48,18.48,18.47,18.47,761785.0,14.1984,14.1984,14.1908,14.1908,761785.0
2017-05-30 09:30:00,18.43,18.51,18.42,18.51,204738.0,14.16,14.2215,14.1523,14.2215,204738.0
2017-05-30 09:35:00,18.5,18.58,18.5,18.55,268533.0,14.2138,14.2753,14.2138,14.2522,268533.0
2017-05-30 09:40:00,18.55,18.59,18.54,18.59,137051.0,14.2522,14.283,14.2445,14.283,137051.0
2017-05-30 09:45:00,18.59,18.62,18.58,18.61,103290.0,14.283,14.306,14.2753,14.2983,103290.0
2017-05-30 09:50:00,18.62,18.65,18.61,18.64,122642.0,14.306,14.3291,14.2983,14.3214,122642.0
2017-05-30 09:55:00,18.64,18.69,18.62,18.69,157190.0,14.3214,14.3598,14.306,14.3598,157190.0
2017-05-30 10:00:00,18.68,18.73,18.68,18.73,319456.0,14.3521,14.3905,14.3521,14.3905,319456.0
2017-05-30 10:05:00,18.72,18.8,18.71,18.79,351116.0,14.3828,14.4443,14.3752,14.4366,351116.0
2017-05-30 10:10:00,18.79,18.79,18.7,18.74,153218.0,14.4366,14.4366,14.3675,14.3982,153218.0
2017-05-30 10:15:00,18.75,18.77,18.73,18.76,117978.0,14.4059,14.4213,14.3905,14.4136,117978.0
2017-05-30 10:20:00,18.76,18.79,18.76,18.79,109748.0,14.4136,14.4366,14.4136,14.4366,109748.0
2017-05-30 10:25:00,18.79,18.8,18.73,18.73,101474.0,14.4366,14.4443,14.3905,14.3905,101474.0
2017-05-30 10:30:00,18.73,18.79,18.73,18.79,128200.0,14.3905,14.4366,14.3905,14.4366,128200.0
2017-05-30 10:35:00,18.79,18.83,18.78,18.8,320323.0,14.4366,14.4674,14.4289,14.4443,320323.0
2017-05-30 10:40:00,18.8,18.86,18.79,18.86,233648.0,14.4443,14.4904,14.4366,14.4904,233648.0
2017-05-30 10:45:00,18.85,18.87,18.83,18.86,233059.0,14.4827,14.4981,14.4674,14.4904,233059.0
2017-05-30 10:50:00,18.86,18.87,18.84,18.86,199077.0,14.4904,14.4981,14.475,14.4904,199077.0
2017-05-30 10:55:00,18.85,18.86,18.84,18.85,103363.0,14.4827,14.4904,14.475,14.4827,103363.0
2017-05-30 11:00:00,18.85,18.9,18.85,18.9,170881.0,14.4827,14.5211,14.4827,14.5211,170881.0
2017-05-30 11:05:00,18.9,18.94,18.88,18.88,211946.0,14.5211,14.5519,14.5058,14.5058,211946.0
2017-05-30 11:10:00,18.88,18.9,18.87,18.9,95608.0,14.5058,14.5211,14.4981,14.5211,95608.0
2017-05-30 11:15:00,18.89,18.93,18.89,18.93,124641.0,14.5135,14.5442,14.5135,14.5442,124641.0
2017-05-30 11:20:00,18.92,18.93,18.89,18.92,389598.0,14.5365,14.5442,14.5135,14.5365,389598.0
2017-05-30 11:25:00,18.93,18.93,18.9,18.93,85394.0,14.5442,14.5442,14.5211,14.5442,85394.0
2017-05-30 11:30:00,18.93,18.96,18.92,18.96,119318.0,14.5442,14.5672,14.5365,14.5672,119318.0
2017-05-30 11:35:00,18.96,18.98,18.95,18.96,204065.0,14.5672,14.5826,14.5596,14.5672,204065.0
2017-05-30 11:40:00,18.96,18.98,18.95,18.97,114821.0,14.5672,14.5826,14.5596,14.5749,114821.0
2017-05-30 11:45:00,18.97,18.99,18.96,18.99,89544.0,14.5749,14.5903,14.5672,14.5903,89544.0
2017-05-30 11:50:00,18.99,19.0,18.96,18.96,190152.0,14.5903,14.598,14.5672,14.5672,190152.0
2017-05-30 11:55:00,18.96,18.97,18.96,18.97,63288.0,14.5672,14.5749,14.5672,14.5749,63288.0
2017-05-30 12:00:00,18.97,19.0,18.96,19.0,188767.0,14.5749,14.598,14.5672,14.598,188767.0
2017-05-30 12:05:00,19.0,19.01,18.99,19.01,176489.0,14.598,14.6057,14.5903,14.6057,176489.0
2017-05-30 12:10:00,19.0,19.01,18.99,19.0,38597.0,14.598,14.6057,14.5903,14.598,38597.0
2017-05-30 12:15:00,18.99,19.0,18.98,18.99,193268.0,14.5903,14.598,14.5826,14.5903,193268.0
2017-05-30 12:20:00,18.99,19.01,18.98,19.0,139189.0,14.5903,14.6057,14.5826,14.598,139189.0
2017-05-30 12:25:00,19.0,19.01,18.98,19.01,98560.0,14.598,14.6057,14.5826,14.6057,98560.0
2017-05-30 12:30:00,19.01,19.01,18.99,19.0,54260.0,14.6057,14.6057,14.5903,14.598,54260.0
2017-05-30 12:35:00,19.0,19.01,18.97,18.98,156820.0,14.598,14.6057,14.5749,14.5826,156820.0
2017-05-30 12:40:00,18.98,19.0,18.98,19.0,42168.0,14.5826,14.598,14.5826,14.598,42168.0
2017-05-30 12:45:00,19.0,19.0,18.96,18.98,155934.0,14.598,14.598,14.5672,14.5826,155934.0
2017-05-30 12:50:00,18.98,19.01,18.97,19.0,108096.0,14.5826,14.6057,14.5749,14.598,108096.0
2017-05-30 12:55:00,19.0,19.0,18.99,19.0,32362.0,14.598,14.598,14.5903,14.598,32362.0
2017-05-30 13:00:00,19.0,19.0,18.96,18.96,53857.0,14.598,14.598,14.5672,14.5672,53857.0
2017-05-30 13:05:00,18.96,18.97,18.95,18.96,84383.0,14.5672,14.5749,14.5596,14.5672,84383.0
2017-05-30 13:10:00,18.96,18.97,18.95,18.96,103156.0,14.5672,14.5749,14.5596,14.5672,103156.0
2017-05-30 13:15:00,18.96,19.02,18.95,19.02,427492.0,14.5672,14.6133,14.5596,14.6133,427492.0
2017-05-30 13:20:00,19.02,19.03,19.01,19.02,63962.0,14.6133,14.621,14.6057,14.6133,63962.0
2017-05-30 13:25:00,19.03,19.03,19.0,19.0,69881.0,14.621,14.621,14.598,14.598,69881.0
2017-05-30 13:30:00,19.0,19.02,18.99,19.01,203164.0,14.598,14.6133,14.5903,14.6057,203164.0
2017-05-30 13:35:00,19.0,19.01,18.95,18.97,189485.0,14.598,14.6057,14.5596,14.5749,189485.0
2017-05-30 13:40:00,18.97,18.99,18.97,18.98,61290.0,14.5749,14.5903,14.5749,14.5826,61290.0
2017-05-30 13:45:00,18.98,19.0,18.98,18.98,134456.0,14.5826,14.598,14.5826,14.5826,134456.0
2017-05-30 13:50:00,18.98,18.99,18.95,18.96,146192.0,14.5826,14.5903,14.5596,14.5672,146192.0
2017-05-30 13:55:00,18.96,19.0,18.96,18.98,144822.0,14.5672,14.598,14.5672,14.5826,144822.0
2017-05-30 14:00:00,18.98,19.03,18.98,19.02,149792.0,14.5826,14.621,14.5826,14.6133,149792.0
2017-05-30 14:05:00,19.01,19.02,19.0,19.0,74835.0,14.6057,14.6133,14.598,14.598,74835.0
2017-05-30 14:10:00,19.01,19.01,18.99,19.0,45702.0,14.6057,14.6057,14.5903,14.598,45702.0
2017-05-30 14:15:00,19.0,19.01,18.99,19.0,54432.0,14.598,14.6057,14.5903,14.598,54432.0
2017-05-30 14:20:00,19.0,19.0,18.98,18.98,99700.0,14.598,14.598,14.5826,14.5826,99700.0
2017-05-30 14:25:00,18.99,18.99,18.96,18.96,153765.0,14.5903,14.5903,14.5672,14.5672,153765.0
2017-05-30 14:30:00,18.96,18.97,18.96,18.96,38330.0,14.5672,14.5749,14.5672,14.5672,38330.0
2017-05-30 14:35:00,18.96,18.97,18.96,18.96,74535.0,14.5672,14.5749,14.5672,14.5672,74535.0
2017-05-30 14:40:00,18.96,18.97,18.96,18.96,31931.0,14.5672,14.5749,14.5672,14.5672,31931.0
2017-05-30 14:45:00,18.96,18.97,18.96,18.96,73204.0,14.5672,14.5749,14.5672,14.5672,73204.0
2017-05-30 14:50:00,18.96,18.97,18.96,18.96,68947.0,14.5672,14.5749,14.5672,14.5672,68947.0
2017-05-30 14:55:00,18.96,18.97,18.96,18.96,38826.0,14.5672,14.5749,14.5672,14.5672,38826.0
2017-05-30 15:00:00,18.96,18.98,18.95,18.96,389275.0,14.5672,14.5826,14.5596,14.5672,389275.0
2017-05-30 15:05:00,18.96,18.96,18.93,18.94,93480.0,14.5672,14.5672,14.5442,14.5519,93480.0
2017-05-30 15:10:00,18.94,18.94,18.93,18.93,50179.0,14.5519,14.5519,14.5442,14.5442,50179.0
2017-05-30 15:15:00,18.93,18.96,18.93,18.96,139922.0,14.5442,14.5672,14.5442,14.5672,139922.0
2017-05-30 15:20:00,18.96,18.99,18.95,18.99,181051.0,14.5672,14.5903,14.5596,14.5903,181051.0
2017-05-30 15:25:00,18.98,18.99,18.96,18.97,296018.0,14.5826,14.5903,14.5672,14.5749,296018.0
2017-05-30 15:30:00,18.96,19.0,18.96,18.98,289675.0,14.5672,14.598,14.5672,14.5826,289675.0
2017-05-30 15:35:00,18.98,18.98,18.95,18.98,289585.0,14.5826,14.5826,14.5596,14.5826,289585.0
2017-05-30 15:40:00,18.98,18.98,18.97,18.97,115876.0,14.5826,14.5826,14.5749,14.5749,115876.0
2017-05-30 15:45:00,18.97,18.99,18.97,18.98,240033.0,14.5749,14.5903,14.5749,14.5826,240033.0
2017-05-30 15:50:00,18.99,18.99,18.94,18.94,419481.0,14.5903,14.5903,14.5519,14.5519,419481.0
2017-05-30 15:55:00,18.95,18.96,18.93,18.94,721507.0,14.5596,14.5672,14.5442,14.5519,721507.0
2017-05-31 09:30:00,18.95,18.98,18.93,18.93,168937.0,14.5596,14.5826,14.5442,14.5442,168937.0
2017-05-31 09:35:00,18.94,18.94,18.9,18.93,133439.0,14.5519,14.5519,14.5211,14.5442,133439.0
2017-05-31 09:40:00,18.93,18.95,18.86,18.88,123342.0,14.5442,14.5596,14.4904,14.5058,123342.0
2017-05-31 09:45:00,18.88,18.91,18.83,18.84,135726.0,14.5058,14.5288,14.4674,14.475,135726.0
2017-05-31 09:50:00,18.84,18.87,18.81,18.81,105420.0,14.475,14.4981,14.452,14.452,105420.0
2017-05-31 09:55:00,18.82,18.82,18.78,18.79,94772.0,14.4597,14.4597,14.4289,14.4366,94772.0
2017-05-31 10:00:00,18.8,18.8,18.72,18.73,143339.0,14.4443,14.4443,14.3828,14.3905,143339.0
2017-05-31 10:05:00,18.73,18.78,18.72,18.78,135750.0,14.3905,14.4289,14.3828,14.4289,135750.0
2017-05-31 10:10:00,18.78,18.85,18.78,18.84,110608.0,14.4289,14.4827,14.4289,14.475,110608.0
2017-05-31 10:15:00,18.85,18.85,18.8,18.81,110013.0,14.4827,14.4827,14.4443,14.452,110013.0
2017-05-31 10:20:00,18.81,18.86,18.8,18.84,110801.0,14.452,14.4904,14.4443,14.475,110801.0
2017-05-31 10:25:00,18.85,18.87,18.83,18.86,99900.0,14.4827,14.4981,14.4674,14.4904,99900.0
2017-05-31 10:30:00,18.86,18.89,18.83,18.89,113829.0,14.4904,14.5135,14.4674,14.5135,113829.0
2017-05-31 10:35:00,18.89,18.9,18.86,18.88,105146.0,14.5135,14.5211,14.4904,14.5058,105146.0
2017-05-31 10:40:00,18.88,18.91,18.87,18.89,143499.0,14.5058,14.5288,14.4981,14.5135,143499.0
2017-05-31 10:45:00,18.89,18.91,18.88,18.91,76098.0,14.5135,14.5288,14.5058,14.5288,76098.0
2017-05-31 10:50:00,18.91,18.95,18.88,18.94,131141.0,14.5288,14.5596,14.5058,14.5519,131141.0
2017-05-31 10:55:00,18.94,18.95,18.91,18.95,114343.0,14.5519,14.5596,14.5288,14.5596,114343.0
2017-05-31 11:00:00,18.95,18.95,18.93,18.93,53707.0,14.5596,14.5596,14.5442,14.5442,53707.0
2017-05-31 11:05:00,18.94,18.95,18.93,18.93,72729.0,14.5519,14.5596,14.5442,14.5442,72729.0
2017-05-31 11:10:00,18.94,18.95,18.87,18.88,239618.0,14.5519,14.5596,14.4981,14.5058,239618.0
2017-05-31 11:15:00,18.89,18.91,18.86,18.9,65313.0,14.5135,14.5288,14.4904,14.5211,65313.0
2017-05-31 11:20:00,18.91,18.91,18.87,18.88,73942.0,14.5288,14.5288,14.4981,14.5058,73942.0
2017-05-31 11:25:00,18.88,18.88,18.85,18.87,78145.0,14.5058,14.5058,14.4827,14.4981,78145.0
2017-05-31 11:30:00,18.88,18.88,18.85,18.87,69813.0,14.5058,14.5058,14.4827,14.4981,69813.0
2017-05-31 11:35:00,18.87,18.88,18.85,18.86,77826.0,14.4981,14.5058,14.4827,14.4904,77826.0
2017-05-31 11:40:00,18.86,18.86,18.82,18.82,83726.0,14.4904,14.4904,14.4597,14.4597,83726.0
2017-05-31 11:45:00,18.83,18.85,18.81,18.84,135204.0,14.4674,14.4827,14.452,14.475,135204.0
2017-05-31 11:50:00,18.84,18.87,18.83,18.86,53170.0,14.475,14.4981,14.4674,14.4904,53170.0
2017-05-31 11:55:00,18.87,18.88,18.86,18.86,65432.0,14.4981,14.5058,14.4904,14.4904,65432.0
2017-05-31 12:00:00,18.87,18.87,18.86,18.86,20746.0,14.4981,14.4981,14.4904,14.4904,20746.0
2017-05-31 12:05:00,18.87,18.88,18.84,18.84,113461.0,14.4981,14.5058,14.475,14.475,113461.0
2017-05-31 12:10:00,18.85,18.86,18.84,18.85,44500.0,14.4827,14.4904,14.475,14.4827,44500.0
2017-05-31 12:15:00,18.85,18.86,18.83,18.83,48186.0,14.4827,14.4904,14.4674,14.4674,48186.0
2017-05-31 12:20:00,18.83,18.84,18.82,18.83,29715.0,14.4674,14.475,14.4597,14.4674,29715.0
2017-05-31 12:25:00,18.82,18.83,18.82,18.82,33890.0,14.4597,14.4674,14.4597,14.4597,33890.0
2017-05-31 12:30:00,18.82,18.83,18.79,18.79,88939.0,14.4597,14.4674,14.4366,14.4366,88939.0
2017-05-31 12:35:00,18.79,18.8,18.79,18.79,15312.0,14.4366,14.4443,14.4366,14.4366,15312.0
2017-05-31 12:40:00,18.8,18.8,18.79,18.79,39173.0,14.4443,14.4443,14.4366,14.4366,39173.0
2017-05-31 12:45:00,18.79,18.8,18.74,18.74,77645.0,14.4366,14.4443,14.3982,14.3982,77645.0
2017-05-31 12:50:00,18.74,18.76,18.73,18.74,102398.0,14.3982,14.4136,14.3905,14.3982,102398.0
2017-05-31 12:55:00,18.74,18.75,18.73,18.73,36146.0,14.3982,14.4059,14.3905,14.3905,36146.0
2017-05-31 13:00:00,18.74,18.75,18.73,18.74,43285.0,14.3982,14.4059,14.3905,14.3982,43285.0
2017-05-31 13:05:00,18.75,18.76,18.74,18.76,28620.0,14.4059,14.4136,14.3982,14.4136,28620.0
2017-05-31 13:10:00,18.76,18.81,18.75,18.8,188795.0,14.4136,14.452,14.4059,14.4443,188795.0
2017-05-31 13:15:00,18.8,18.8,18.76,18.78,115972.0,14.4443,14.4443,14.4136,14.4289,115972.0
2017-05-31 13:20:00,18.78,18.82,18.77,18.81,83584.0,14.4289,14.4597,14.4213,14.452,83584.0
2017-05-31 13:25:00,18.81,18.83,18.81,18.82,36119.0,14.452,14.4674,14.452,14.4597,36119.0
2017-05-31 13:30:00,18.82,18.83,18.8,18.82,186826.0,14.4597,14.4674,14.4443,14.4597,186826.0
2017-05-31 13:35:00,18.81,18.82,18.79,18.79,53554.0,14.452,14.4597,14.4366,14.4366,53554.0
2017-05-31 13:40:00,18.79,18.82,18.79,18.82,60222.0,14.4366,14.4597,14.4366,14.4597,60222.0
2017-05-31 13:45:00,18.82,18.82,18.81,18.81,19114.0,14.4597,14.4597,14.452,14.452,19114.0
2017-05-31 13:50:00,18.81,18.82,18.79,18.8,99634.0,14.452,14.4597,14.4366,14.4443,99634.0
2017-05-31 13:55:00,18.8,18.81,18.79,18.8,40141.0,14.4443,14.452,14.4366,14.4443,40141.0
2017-05-31 14:00:00,18.8,18.81,18.77,18.79,107056.0,14.4443,14.452,14.4213,14.4366,107056.0
2017-05-31 14:05:00,18.79,18.79,18.78,18.78,26132.0,14.4366,14.4366,14.4289,14.4289,26132.0
2017-05-31 14:10:00,18.79,18.79,18.77,18.77,43322.0,14.4366,14.4366,14.4213,14.4213,43322.0
2017-05-31 14:15:00,18.77,18.79,18.76,18.79,221228.0,14.4213,14.4366,14.4136,14.4366,221228.0
2017-05-31 14:20:00,18.79,18.81,18.78,18.8,110156.0,14.4366,14.452,14.4289,14.4443,110156.0
2017-05-31 14:25:00,18.8,18.81,18.8,18.8,38344.0,14.4443,14.452,14.4443,14.4443,38344.0
2017-05-31 14:30:00,18.8,18.81,18.8,18.8,33327.0,14.4443,14.452,14.4443,14.4443,33327.0
2017-05-31 14:35:00,18.8,18.81,18.77,18.78,208219.0,14.4443,14.452,14.4213,14.4289,208219.0
2017-05-31 14:40:00,18.77,18.8,18.77,18.8,118389.0,14.4213,14.4443,14.4213,14.4443,118389.0
2017-05-31 14:45:00,18.8,18.8,18.77,18.79,97034.0,14.4443,14.4443,14.4213,14.4366,97034.0
2017-05-31 14:50:00,18.78,18.79,18.78,18.79,46504.0,14.4289,14.4366,14.4289,14.4366,46504.0
2017-05-31 14:55:00,18.78,18.79,18.76,18.78,150593.0,14.4289,14.4366,14.4136,14.4289,150593.0
2017-05-31 15:00:00,18.78,18.81,18.77,18.8,78036.0,14.4289,14.452,14.4213,14.4443,78036.0
2017-05-31 15:05:00,18.8,18.81,18.78,18.79,178210.0,14.4443,14.452,14.4289,14.4366,178210.0
2017-05-31 15:10:00,18.79,18.8,18.78,18.79,61195.0,14.4366,14.4443,14.4289,14.4366,61195.0
2017-05-31 15:15:00,18.8,18.82,18.79,18.81,61880.0,14.4443,14.4597,14.4366,14.452,61880.0
2017-05-31 15:20:00,18.82,18.83,18.81,18.82,68149.0,14.4597,14.4674,14.452,14.4597,68149.0
2017-05-31 15:25:00,18.82,18.84,18.81,18.82,170287.0,14.4597,14.475,14.452,14.4597,170287.0
2017-05-31 15:30:00,18.82,18.84,18.81,18.83,129136.0,14.4597,14.475,14.452,14.4674,129136.0
2017-05-31 15:35:00,18.84,18.84,18.83,18.84,148229.0,14.475,14.475,14.4674,14.475,148229.0
2017-05-31 15:40:00,18.83,18.84,18.81,18.81,254951.0,14.4674,14.475,14.452,14.452,254951.0
2017-05-31 15:45:00,18.82,18.82,18.77,18.78,195958.0,14.4597,14.4597,14.4213,14.4289,195958.0
2017-05-31 15:50:00,18.77,18.78,18.76,18.76,216791.0,14.4213,14.4289,14.4136,14.4136,216791.0
2017-05-31 15:55:00,18.76,18.77,18.74,18.77,836181.0,14.4136,14.4213,14.3982,14.4213,836181.0
2017-06-01 09:30:00,18.75,18.75,18.65,18.67,265913.0,14.4059,14.4059,14.3291,14.3444,265913.0
2017-06-01 09:35:00,18.67,18.68,18.59,18.61,109985.0,14.3444,14.3521,14.283,14.2983,109985.0
2017-06-01 09:40:00,18.61,18.72,18.61,18.72,154052.0,14.2983,14.3828,14.2983,14.3828,154052.0
2017-06-01 09:45:00,18.72,18.76,18.71,18.76,78309.0,14.3828,14.4136,14.3752,14.4136,78309.0
2017-06-01 09:50:00,18.76,18.82,18.75,18.77,141972.0,14.4136,14.4597,14.4059,14.4213,141972.0
2017-06-01 09:55:00,18.77,18.8,18.76,18.77,100303.0,14.4213,14.4443,14.4136,14.4213,100303.0
2017-06-01 10:00:00,18.77,18.82,18.75,18.8,86195.0,14.4213,14.4597,14.4059,14.4443,86195.0
2017-06-01 10:05:00,18.8,18.84,18.8,18.84,139259.0,14.4443,14.475,14.4443,14.475,139259.0
2017-06-01 10:10:00,18.85,18.86,18.81,18.84,88081.0,14.4827,14.4904,14.452,14.475,88081.0
2017-06-01 10:15:00,18.83,18.86,18.83,18.84,103727.0,14.4674,14.4904,14.4674,14.475,103727.0
2017-06-01 10:20:00,18.85,18.85,18.81,18.82,70818.0,14.4827,14.4827,14.452,14.4597,70818.0
2017-06-01 10:25:00,18.82,18.82,18.78,18.82,110745.0,14.4597,14.4597,14.4289,14.4597,110745.0
2017-06-01 10:30:00,18.83,18.83,18.73,18.75,164785.0,14.4674,14.4674,14.3905,14.4059,164785.0
2017-06-01 10:35:00,18.75,18.75,18.72,18.73,66764.0,14.4059,14.4059,14.3828,14.3905,66764.0
2017-06-01 10:40:00,18.72,18.73,18.71,18.73,113196.0,14.3828,14.3905,14.3752,14.3905,113196.0
2017-06-01 10:45:00,18.73,18.73,18.7,18.71,73184.0,14.3905,14.3905,14.3675,14.3752,73184.0
2017-06-01 10:50:00,18.71,18.71,18.69,18.7,75565.0,14.3752,14.3752,14.3598,14.3675,75565.0
2017-06-01 10:55:00,18.71,18.73,18.69,18.73,75504.0,14.3752,14.3905,14.3598,14.3905,75504.0
2017-06-01 11:00:00,18.72,18.75,18.72,18.75,65366.0,14.3828,14.4059,14.3828,14.4059,65366.0
2017-06-01 11:05:00,18.75,18.77,18.74,18.77,146358.0,14.4059,14.4213,14.3982,14.4213,146358.0
2017-06-01 11:10:00,18.76,18.77,18.76,18.77,84298.0,14.4136,14.4213,14.4136,14.4213,84298.0
2017-06-01 11:15:00,18.77,18.8,18.76,18.79,121090.0,14.4213,14.4443,14.4136,14.4366,121090.0
2017-06-01 11:20:00,18.8,18.83,18.79,18.83,54933.0,14.4443,14.4674,14.4366,14.4674,54933.0
2017-06-01 11:25:00,18.83,18.87,18.83,18.87,64905.0,14.4674,14.4981,14.4674,14.4981,64905.0
2017-06-01 11:30:00,18.87,18.89,18.86,18.89,208917.0,14.4981,14.5135,14.4904,14.5135,208917.0
2017-06-01 11:35:00,18.89,18.89,18.84,18.87,121953.0,14.5135,14.5135,14.475,14.4981,121953.0
2017-06-01 11:40:00,18.87,18.88,18.86,18.86,42048.0,14.4981,14.5058,14.4904,14.4904,42048.0
2017-06-01 11:45:00,18.87,18.89,18.86,18.89,57704.0,14.4981,14.5135,14.4904,14.5135,57704.0
2017-06-01 11:50:00,18.89,18.9,18.87,18.88,76650.0,14.5135,14.5211,14.4981,14.5058,76650.0
2017-06-01 11:55:00,18.88,18.9,18.88,18.89,34718.0,14.5058,14.5211,14.5058,14.5135,34718.0
2017-06-01 12:00:00,18.89,18.91,18.89,18.9,47490.0,14.5135,14.5288,14.5135,14.5211,47490.0
2017-06-01 12:05:00,18.9,18.91,18.86,18.87,84408.0,14.5211,14.5288,14.4904,14.4981,84408.0
2017-06-01 12:10:00,18.87,18.87,18.85,18.85,29339.0,14.4981,14.4981,14.4827,14.4827,29339.0
2017-06-01 12:15:00,18.86,18.87,18.85,18.85,81959.0,14.4904,14.4981,14.4827,14.4827,81959.0
2017-06-01 12:20:00,18.85,18.86,18.85,18.85,15983.0,14.4827,14.4904,14.4827,14.4827,15983.0
2017-06-01 12:25:00,18.85,18.86,18.83,18.83,40869.0,14.4827,14.4904,14.4674,14.4674,40869.0
2017-06-01 12:30:00,18.83,18.88,18.83,18.87,62088.0,14.4674,14.5058,14.4674,14.4981,62088.0
2017-06-01 12:35:00,18.88,18.88,18.85,18.85,37473.0,14.5058,14.5058,14.4827,14.4827,37473.0
2017-06-01 12:40:00,18.86,18.86,18.84,18.85,141386.0,14.4904,14.4904,14.475,14.4827,141386.0
2017-06-01 12:45:00,18.86,18.86,18.85,18.85,19615.0,14.4904,14.4904,14.4827,14.4827,19615.0
2017-06-01 12:50:00,18.85,18.86,18.85,18.85,15648.0,14.4827,14.4904,14.4827,14.4827,15648.0
2017-06-01 12:55:00,18.86,18.86,18.84,18.85,49330.0,14.4904,14.4904,14.475,14.4827,49330.0
2017-06-01 13:00:00,18.85,18.85,18.84,18.84,18533.0,14.4827,14.4827,14.475,14.475,18533.0
2017-06-01 13:05:00,18.84,18.87,18.83,18.87,92131.0,14.475,14.4981,14.4674,14.4981,92131.0
2017-06-01 13:10:00,18.87,18.88,18.86,18.88,42270.0,14.4981,14.5058,14.4904,14.5058,42270.0
2017-06-01 13:15:00,18.88,18.91,18.87,18.91,118166.0,14.5058,14.5288,14.4981,14.5288,118166.0
2017-06-01 13:20:00,18.91,18.92,18.9,18.91,20445.0,14.5288,14.5365,14.5211,14.5288,20445.0
2017-06-01 13:25:00,18.91,18.92,18.91,18.92,14366.0,14.5288,14.5365,14.5288,14.5365,14366.0
2017-06-01 13:30:00,18.91,18.92,18.91,18.91,27345.0,14.5288,14.5365,14.5288,14.5288,27345.0
2017-06-01 13:35:00,18.91,18.92,18.91,18.91,14436.0,14.5288,14.5365,14.5288,14.5288,14436.0
2017-06-01 13:40:00,18.91,18.92,18.89,18.91,151208.0,14.5288,14.5365,14.5135,14.5288,151208.0
2017-06-01 13:45:00,18.91,18.92,18.9,18.92,40319.0,14.5288,14.5365,14.5211,14.5365,40319.0
2017-06-01 13:50:00,18.91,18.92,18.91,18.91,18006.0,14.5288,14.5365,14.5288,14.5288,18006.0
2017-06-01 13:55:00,18.91,18.93,18.91,18.91,124699.0,14.5288,14.5442,14.5288,14.5288,124699.0
2017-06-01 14:00:00,18.91,18.94,18.91,18.93,86383.0,14.5288,14.5519,14.5288,14.5442,86383.0
2017-06-01 14:05:00,18.94,18.94,18.93,18.93,32200.0,14.5519,14.5519,14.5442,14.5442,32200.0
2017-06-01 14:10:00,18.93,18.95,18.92,18.93,98143.0,14.5442,14.5596,14.5365,14.5442,98143.0
2017-06-01 14:15:00,18.93,18.93,18.91,18.91,81384.0,14.5442,14.5442,14.5288,14.5288,81384.0
2017-06-01 14:20:00,18.91,18.92,18.89,18.89,39429.0,14.5288,14.5365,14.5135,14.5135,39429.0
2017-06-01 14:25:00,18.89,18.91,18.89,18.91,54449.0,14.5135,14.5288,14.5135,14.5288,54449.0
2017-06-01 14:30:00,18.91,18.92,18.9,18.91,49236.0,14.5288,14.5365,14.5211,14.5288,49236.0
2017-06-01 14:35:00,18.92,18.92,18.89,18.89,84234.0,14.5365,14.5365,14.5135,14.5135,84234.0
2017-06-01 14:40:00,18.89,18.94,18.89,18.92,119085.0,14.5135,14.5519,14.5135,14.5365,119085.0
2017-06-01 14:45:00,18.92,18.93,18.92,18.93,21663.0,14.5365,14.5442,14.5365,14.5442,21663.0
2017-06-01 14:50:00,18.93,18.93,18.9,18.9,51038.0,14.5442,14.5442,14.5211,14.5211,51038.0
2017-06-01 14:55:00,18.9,18.91,18.9,18.91,22326.0,14.5211,14.5288,14.5211,14.5288,22326.0
2017-06-01 15:00:00,18.9,18.92,18.9,18.91,64080.0,14.5211,14.5365,14.5211,14.5288,64080.0
2017-06-01 15:05:00,18.92,18.92,18.89,18.91,129706.0,14.5365,14.5365,14.5135,14.5288,129706.0
2017-06-01 15:10:00,18.91,18.94,18.9,18.93,62084.0,14.5288,14.5519,14.5211,14.5442,62084.0
2017-06-01 15:15:00,18.94,18.94,18.91,18.91,148687.0,14.5519,14.5519,14.5288,14.5288,148687.0
2017-06-01 15:20:00,18.91,18.93,18.91,18.92,155804.0,14.5288,14.5442,14.5288,14.5365,155804.0
2017-06-01 15:25:00,18.91,18.95,18.91,18.95,110878.0,14.5288,14.5596,14.5288,14.5596,110878.0
2017-06-01 15:30:00,18.94,18.95,18.93,18.94,162032.0,14.5519,14.5596,14.5442,14.5519,162032.0
2017-06-01 15:35:00,18.94,18.94,18.92,18.93,132373.0,14.5519,14.5519,14.5365,14.5442,132373.0
2017-06-01 15:40:00,18.93,18.94,18.91,18.93,242533.0,14.5442,14.5519,14.5288,14.5442,242533.0
2017-06-01 15:45:00,18.93,18.95,18.92,18.93,169563.0,14.5442,14.5596,14.5365,14.5442,169563.0
2017-06-01 15:50:00,18.93,18.94,18.93,18.93,136666.0,14.5442,14.5519,14.5442,14.5442,136666.0
2017-06-01 15:55:00,18.94,18.95,18.93,18.95,482341.0,14.5519,14.5596,14.5442,14.5596,482341.0
2017-06-02 09:30:00,18.97,19.09,18.93,19.08,212177.0,14.5749,14.6671,14.5442,14.6594,212177.0
2017-06-02 09:35:00,19.08,19.09,18.99,19.01,95648.0,14.6594,14.6671,14.5903,14.6057,95648.0
2017-06-02 09:40:00,19.0,19.01,18.97,18.99,97377.0,14.598,14.6057,14.5749,14.5903,97377.0
2017-06-02 09:45:00,19.0,19.01,18.96,19.0,81018.0,14.598,14.6057,14.5672,14.598,81018.0
2017-06-02 09:50:00,19.01,19.02,18.98,19.01,81252.0,14.6057,14.6133,14.5826,14.6057,81252.0
2017-06-02 09:55:00,19.01,19.02,18.99,19.01,110207.0,14.6057,14.6133,14.5903,14.6057,110207.0
2017-06-02 10:00:00,19.01,19.03,19.0,19.0,118128.0,14.6057,14.621,14.598,14.598,118128.0
2017-06-02 10:05:00,19.0,19.01,18.96,18.98,106194.0,14.598,14.6057,14.5672,14.5826,106194.0
2017-06-02 10:10:00,18.99,18.99,18.98,18.98,20868.0,14.5903,14.5903,14.5826,14.5826,20868.0
2017-06-02 10:15:00,18.98,18.99,18.96,18.97,90404.0,14.5826,14.5903,14.5672,14.5749,90404.0
2017-06-02 10:20:00,18.98,18.98,18.96,18.96,52086.0,14.5826,14.5826,14.5672,14.5672,52086.0
2017-06-02 10:25:00,18.96,19.02,18.96,19.0,122989.0,14.5672,14.6133,14.5672,14.598,122989.0
2017-06-02 10:30:00,19.01,19.02,18.99,19.0,50427.0,14.6057,14.6133,14.5903,14.598,50427.0
2017-06-02 10:35:00,18.99,19.02,18.99,19.01,59223.0,14.5903,14.6133,14.5903,14.6057,59223.0
2017-06-02 10:40:00,19.0,19.01,18.99,19.0,64425.0,14.598,14.6057,14.5903,14.598,64425.0
2017-06-02 10:45:00,19.0,19.01,18.99,19.01,66723.0,14.598,14.6057,14.5903,14.6057,66723.0
2017-06-02 10:50:00,19.01,19.02,19.0,19.01,50525.0,14.6057,14.6133,14.598,14.6057,50525.0
2017-06-02 10:55:00,19.01,19.06,19.0,19.05,129077.0,14.6057,14.6441,14.598,14.6364,129077.0
2017-06-02 11:00:00,19.05,19.06,19.05,19.05,116167.0,14.6364,14.6441,14.6364,14.6364,116167.0
2017-06-02 11:05:00,19.06,19.09,19.05,19.07,116867.0,14.6441,14.6671,14.6364,14.6518,116867.0
2017-06-02 11:10:00,19.07,19.08,19.07,19.07,35641.0,14.6518,14.6594,14.6518,14.6518,35641.0
2017-06-02 11:15:00,19.07,19.1,19.07,19.1,89696.0,14.6518,14.6748,14.6518,14.6748,89696.0
2017-06-02 11:20:00,19.1,19.13,19.09,19.12,187464.0,14.6748,14.6979,14.6671,14.6902,187464.0
2017-06-02 11:25:00,19.12,19.14,19.12,19.14,84332.0,14.6902,14.7055,14.6902,14.7055,84332.0
2017-06-02 11:30:00,19.14,19.16,19.1,19.12,107341.0,14.7055,14.7209,14.6748,14.6902,107341.0
2017-06-02 11:35:00,19.11,19.12,19.09,19.1,59719.0,14.6825,14.6902,14.6671,14.6748,59719.0
2017-06-02 11:40:00,19.11,19.11,19.09,19.1,31957.0,14.6825,14.6825,14.6671,14.6748,31957.0
2017-06-02 11:45:00,19.1,19.11,19.09,19.11,43716.0,14.6748,14.6825,14.6671,14.6825,43716.0
2017-06-02 11:50:00,19.1,19.11,19.1,19.1,11160.0,14.6748,14.6825,14.6748,14.6748,11160.0
2017-06-02 11:55:00,19.11,19.14,19.1,19.14,124652.0,14.6825,14.7055,14.6748,14.7055,124652.0
2017-06-02 12:00:00,19.13,19.14,19.11,19.12,74891.0,14.6979,14.7055,14.6825,14.6902,74891.0
2017-06-02 12:05:00,19.12,19.14,19.09,19.09,231161.0,14.6902,14.7055,14.6671,14.6671,231161.0
2017-06-02 12:10:00,19.09,19.11,19.09,19.1,201480.0,14.6671,14.6825,14.6671,14.6748,201480.0
2017-06-02 12:15:00,19.09,19.1,19.09,19.1,28609.0,14.6671,14.6748,14.6671,14.6748,28609.0
2017-06-02 12:20:00,19.09,19.1,19.09,19.1,15440.0,14.6671,14.6748,14.6671,14.6748,15440.0
2017-06-02 12:25:00,19.1,19.1,19.04,19.05,104953.0,14.6748,14.6748,14.6287,14.6364,104953.0
2017-06-02 12:30:00,19.04,19.05,19.01,19.01,43277.0,14.6287,14.6364,14.6057,14.6057,43277.0
2017-06-02 12:35:00,19.01,19.03,19.01,19.01,112449.0,14.6057,14.621,14.6057,14.6057,112449.0
2017-06-02 12:40:00,19.01,19.02,19.01,19.02,24886.0,14.6057,14.6133,14.6057,14.6133,24886.0
2017-06-02 12:45:00,19.02,19.05,19.01,19.05,98673.0,14.6133,14.6364,14.6057,14.6364,98673.0
2017-06-02 12:50:00,19.05,19.08,19.04,19.07,66973.0,14.6364,14.6594,14.6287,14.6518,66973.0
2017-06-02 12:55:00,19.07,19.08,19.07,19.07,48004.0,14.6518,14.6594,14.6518,14.6518,48004.0
2017-06-02 13:00:00,19.07,19.11,19.07,19.1,115581.0,14.6518,14.6825,14.6518,14.6748,115581.0
2017-06-02 13:05:00,19.1,19.1,19.08,19.09,51061.0,14.6748,14.6748,14.6594,14.6671,51061.0
2017-06-02 13:10:00,19.08,19.11,19.08,19.1,110252.0,14.6594,14.6825,14.6594,14.6748,110252.0
2017-06-02 13:15:00,19.1,19.11,19.09,19.09,63333.0,14.6748,14.6825,14.6671,14.6671,63333.0
2017-06-02 13:20:00,19.1,19.1,19.09,19.09,30604.0,14.6748,14.6748,14.6671,14.6671,30604.0
2017-06-02 13:25:00,19.1,19.11,19.09,19.09,70264.0,14.6748,14.6825,14.6671,14.6671,70264.0
2017-06-02 13:30:00,19.1,19.11,19.09,19.1,70328.0,14.6748,14.6825,14.6671,14.6748,70328.0
2017-06-02 13:35:00,19.1,19.12,19.1,19.12,53315.0,14.6748,14.6902,14.6748,14.6902,53315.0
2017-06-02 13:40:00,19.11,19.12,19.09,19.11,60226.0,14.6825,14.6902,14.6671,14.6825,60226.0
2017-06-02 13:45:00,19.1,19.11,19.07,19.07,34369.0,14.6748,14.6825,14.6518,14.6518,34369.0
2017-06-02 13:50:00,19.07,19.08,19.05,19.05,38361.0,14.6518,14.6594,14.6364,14.6364,38361.0
2017-06-02 13:55:00,19.05,19.05,19.01,19.03,87039.0,14.6364,14.6364,14.6057,14.621,87039.0
2017-06-02 14:00:00,19.02,19.04,19.02,19.03,31757.0,14.6133,14.6287,14.6133,14.621,31757.0
2017-06-02 14:05:00,19.03,19.03,19.0,19.01,60797.0,14.621,14.621,14.598,14.6057,60797.0
2017-06-02 14:10:00,19.02,19.02,19.0,19.0,24615.0,14.6133,14.6133,14.598,14.598,24615.0
2017-06-02 14:15:00,19.0,19.02,19.0,19.01,72933.0,14.598,14.6133,14.598,14.6057,72933.0
2017-06-02 14:20:00,19.01,19.02,18.98,18.99,69591.0,14.6057,14.6133,14.5826,14.5903,69591.0
2017-06-02 14:25:00,18.99,18.99,18.96,18.96,85556.0,14.5903,14.5903,14.5672,14.5672,85556.0
2017-06-02 14:30:00,18.96,18.99,18.96,18.96,110171.0,14.5672,14.5903,14.5672,14.5672,110171.0
2017-06-02 14:35:00,18.96,18.98,18.96,18.96,66576.0,14.5672,14.5826,14.5672,14.5672,66576.0
2017-06-02 14:40:00,18.96,18.97,18.95,18.95,98755.0,14.5672,14.5749,14.5596,14.5596,98755.0
2017-06-02 14:45:00,18.95,18.97,18.95,18.96,159133.0,14.5596,14.5749,14.5596,14.5672,159133.0
2017-06-02 14:50:00,18.97,18.98,18.96,18.97,41533.0,14.5749,14.5826,14.5672,14.5749,41533.0
2017-06-02 14:55:00,18.96,18.98,18.96,18.96,82884.0,14.5672,14.5826,14.5672,14.5672,82884.0
2017-06-02 15:00:00,18.97,18.97,18.96,18.96,25097.0,14.5749,14.5749,14.5672,14.5672,25097.0
2017-06-02 15:05:00,18.96,18.97,18.95,18.95,147731.0,14.5672,14.5749,14.5596,14.5596,147731.0
2017-06-02 15:10:00,18.95,18.97,18.95,18.96,63314.0,14.5596,14.5749,14.5596,14.5672,63314.0
2017-06-02 15:15:00,18.96,18.97,18.96,18.96,59999.0,14.5672,14.5749,14.5672,14.5672,59999.0
2017-06-02 15:20:00,18.96,18.97,18.96,18.96,57300.0,14.5672,14.5749,14.5672,14.5672,57300.0
2017-06-02 15:25:00,18.96,18.97,18.96,18.96,82194.0,14.5672,14.5749,14.5672,14.5672,82194.0
2017-06-02 15:30:00,18.96,18.98,18.96,18.98,181986.0,14.5672,14.5826,14.5672,14.5826,181986.0
2017-06-02 15:35:00,18.97,18.98,18.97,18.98,77443.0,14.5749,14.5826,14.5749,14.5826,77443.0
2017-06-02 15:40:00,18.98,18.98,18.95,18.97,525849.0,14.5826,14.5826,14.5596,14.5749,525849.0
2017-06-02 15:45:00,18.97,18.98,18.96,18.96,440007.0,14.5749,14.5826,14.5672,14.5672,440007.0
2017-06-02 15:50:00,18.96,18.98,18.96,18.96,252499.0,14.5672,14.5826,14.5672,14.5672,252499.0
2017-06-02 15:55:00,18.96,18.99,18.96,18.98,770483.0,14.5672,14.5903,14.5672,14.5826,770483.0
2017-06-05 09:30:00,18.94,18.94,18.89,18.89,176152.0,14.5519,14.5519,14.5135,14.5135,176152.0
2017-06-05 09:35:00,18.89,18.96,18.89,18.95,188029.0,14.5135,14.5672,14.5135,14.5596,188029.0
2017-06-05 09:40:00,18.95,18.95,18.84,18.84,80280.0,14.5596,14.5596,14.475,14.475,80280.0
2017-06-05 09:45:00,18.84,18.87,18.84,18.85,96532.0,14.475,14.4981,14.475,14.4827,96532.0
2017-06-05 09:50:00,18.86,18.86,18.77,18.82,138827.0,14.4904,14.4904,14.4213,14.4597,138827.0
2017-06-05 09:55:00,18.82,18.86,18.82,18.86,49215.0,14.4597,14.4904,14.4597,14.4904,49215.0
2017-06-05 10:00:00,18.85,18.87,18.84,18.85,162677.0,14.4827,14.4981,14.475,14.4827,162677.0
2017-06-05 10:05:00,18.84,18.84,18.81,18.84,79610.0,14.475,14.475,14.452,14.475,79610.0
2017-06-05 10:10:00,18.83,18.85,18.83,18.85,96294.0,14.4674,14.4827,14.4674,14.4827,96294.0
2017-06-05 10:15:00,18.84,18.86,18.84,18.86,89441.0,14.475,14.4904,14.475,14.4904,89441.0
2017-06-05 10:20:00,18.86,18.86,18.85,18.85,36980.0,14.4904,14.4904,14.4827,14.4827,36980.0
2017-06-05 10:25:00,18.86,18.86,18.82,18.82,102093.0,14.4904,14.4904,14.4597,14.4597,102093.0
2017-06-05 10:30:00,18.82,18.83,18.78,18.78,64947.0,14.4597,14.4674,14.4289,14.4289,64947.0
2017-06-05 10:35:00,18.78,18.8,18.77,18.79,92254.0,14.4289,14.4443,14.4213,14.4366,92254.0
2017-06-05 10:40:00,18.8,18.85,18.79,18.81,222447.0,14.4443,14.4827,14.4366,14.452,222447.0
2017-06-05 10:45:00,18.82,18.82,18.81,18.82,20400.0,14.4597,14.4597,14.452,14.4597,20400.0
2017-06-05 10:50:00,18.82,18.82,18.8,18.8,72885.0,14.4597,14.4597,14.4443,14.4443,72885.0
2017-06-05 10:55:00,18.8,18.81,18.75,18.77,125540.0,14.4443,14.452,14.4059,14.4213,125540.0
2017-06-05 11:00:00,18.76,18.77,18.75,18.77,73411.0,14.4136,14.4213,14.4059,14.4213,73411.0
2017-06-05 11:05:00,18.77,18.8,18.76,18.78,97757.0,14.4213,14.4443,14.4136,14.4289,97757.0
2017-06-05 11:10:00,18.78,18.79,18.77,18.79,52462.0,14.4289,14.4366,14.4213,14.4366,52462.0
2017-06-05 11:15:00,18.78,18.79,18.76,18.76,61874.0,14.4289,14.4366,14.4136,14.4136,61874.0
2017-06-05 11:20:00,18.77,18.8,18.76,18.79,127318.0,14.4213,14.4443,14.4136,14.4366,127318.0
2017-06-05 11:25:00,18.79,18.79,18.76,18.77,88979.0,14.4366,14.4366,14.4136,14.4213,88979.0
2017-06-05 11:30:00,18.77,18.79,18.77,18.79,66650.0,14.4213,14.4366,14.4213,14.4366,66650.0
2017-06-05 11:35:00,18.79,18.81,18.78,18.81,77233.0,14.4366,14.452,14.4289,14.452,77233.0
2017-06-05 11:40:00,18.81,18.81,18.78,18.78,108414.0,14.452,14.452,14.4289,14.4289,108414.0
2017-06-05 11:45:00,18.78,18.8,18.78,18.8,64071.0,14.4289,14.4443,14.4289,14.4443,64071.0
2017-06-05 11:50:00,18.8,18.81,18.78,18.8,83264.0,14.4443,14.452,14.4289,14.4443,83264.0
2017-06-05 11:55:00,18.8,18.81,18.8,18.8,39117.0,14.4443,14.452,14.4443,14.4443,39117.0
2017-06-05 12:00:00,18.8,18.81,18.8,18.8,30587.0,14.4443,14.452,14.4443,14.4443,30587.0
2017-06-05 12:05:00,18.8,18.81,18.8,18.8,22706.0,14.4443,14.452,14.4443,14.4443,22706.0
2017-06-05 12:10:00,18.8,18.81,18.8,18.81,23553.0,14.4443,14.452,14.4443,14.452,23553.0
2017-06-05 12:15:00,18.8,18.81,18.8,18.8,45431.0,14.4443,14.452,14.4443,14.4443,45431.0
2017-06-05 12:20:00,18.8,18.81,18.8,18.8,28788.0,14.4443,14.452,14.4443,14.4443,28788.0
2017-06-05 12:25:00,18.8,18.81,18.78,18.79,159648.0,14.4443,14.452,14.4289,14.4366,159648.0
2017-06-05 12:30:00,18.8,18.8,18.77,18.78,97420.0,14.4443,14.4443,14.4213,14.4289,97420.0
2017-06-05 12:35:00,18.77,18.79,18.77,18.78,74929.0,14.4213,14.4366,14.4213,14.4289,74929.0
2017-06-05 12:40:00,18.79,18.82,18.78,18.82,97246.0,14.4366,14.4597,14.4289,14.4597,97246.0
2017-06-05 12:45:00,18.82,18.82,18.81,18.82,44503.0,14.4597,14.4597,14.452,14.4597,44503.0
2017-06-05 12:50:00,18.81,18.82,18.78,18.79,137978.0,14.452,14.4597,14.4289,14.4366,137978.0
2017-06-05 12:55:00,18.79,18.8,18.78,18.79,23601.0,14.4366,14.4443,14.4289,14.4366,23601.0
2017-06-05 13:00:00,18.79,18.81,18.78,18.78,98906.0,14.4366,14.452,14.4289,14.4289,98906.0
2017-06-05 13:05:00,18.78,18.79,18.76,18.76,71293.0,14.4289,14.4366,14.4136,14.4136,71293.0
2017-06-05 13:10:00,18.77,18.77,18.76,18.77,18675.0,14.4213,14.4213,14.4136,14.4213,18675.0
2017-06-05 13:15:00,18.77,18.78,18.76,18.76,80590.0,14.4213,14.4289,14.4136,14.4136,80590.0
2017-06-05 13:20:00,18.77,18.77,18.75,18.75,37317.0,14.4213,14.4213,14.4059,14.4059,37317.0
2017-06-05 13:25:00,18.75,18.78,18.75,18.78,62619.0,14.4059,14.4289,14.4059,14.4289,62619.0
2017-06-05 13:30:00,18.78,18.78,18.75,18.76,89600.0,14.4289,14.4289,14.4059,14.4136,89600.0
2017-06-05 13:35:00,18.77,18.77,18.75,18.77,114616.0,14.4213,14.4213,14.4059,14.4213,114616.0
2017-06-05 13:40:00,18.77,18.78,18.76,18.78,62853.0,14.4213,14.4289,14.4136,14.4289,62853.0
2017-06-05 13:45:00,18.77,18.78,18.76,18.76,75065.0,14.4213,14.4289,14.4136,14.4136,75065.0
2017-06-05 13:50:00,18.77,18.77,18.73,18.73,121096.0,14.4213,14.4213,14.3905,14.3905,121096.0
2017-06-05 13:55:00,18.73,18.74,18.73,18.73,31798.0,14.3905,14.3982,14.3905,14.3905,31798.0
2017-06-05 14:00:00,18.73,18.75,18.73,18.75,63977.0,14.3905,14.4059,14.3905,14.4059,63977.0
2017-06-05 14:05:00,18.74,18.75,18.74,18.75,34067.0,14.3982,14.4059,14.3982,14.4059,34067.0
2017-06-05 14:10:00,18.75,18.75,18.74,18.75,65598.0,14.4059,14.4059,14.3982,14.4059,65598.0
2017-06-05 14:15:00,18.75,18.76,18.73,18.73,173388.0,14.4059,14.4136,14.3905,14.3905,173388.0
2017-06-05 14:20:00,18.73,18.76,18.73,18.74,170754.0,14.3905,14.4136,14.3905,14.3982,170754.0
2017-06-05 14:25:00,18.73,18.75,18.73,18.75,63644.0,14.3905,14.4059,14.3905,14.4059,63644.0
2017-06-05 14:30:00,18.74,18.75,18.74,18.75,120561.0,14.3982,14.4059,14.3982,14.4059,120561.0
2017-06-05 14:35:00,18.75,18.76,18.74,18.75,196060.0,14.4059,14.4136,14.3982,14.4059,196060.0
2017-06-05 14:40:00,18.75,18.79,18.74,18.78,145803.0,14.4059,14.4366,14.3982,14.4289,145803.0
2017-06-05 14:45:00,18.79,18.81,18.78,18.8,97393.0,14.4366,14.452,14.4289,14.4443,97393.0
2017-06-05 14:50:00,18.8,18.81,18.79,18.8,36959.0,14.4443,14.452,14.4366,14.4443,36959.0
2017-06-05 14:55:00,18.8,18.81,18.8,18.81,29263.0,14.4443,14.452,14.4443,14.452,29263.0
2017-06-05 15:00:00,18.81,18.81,18.8,18.8,45393.0,14.452,14.452,14.4443,14.4443,45393.0
2017-06-05 15:05:00,18.8,18.81,18.8,18.8,95718.0,14.4443,14.452,14.4443,14.4443,95718.0
2017-06-05 15:10:00,18.8,18.81,18.8,18.81,45374.0,14.4443,14.452,14.4443,14.452,45374.0
2017-06-05 15:15:00,18.81,18.81,18.8,18.8,93932.0,14.452,14.452,14.4443,14.4443,93932.0
2017-06-05 15:20:00,18.8,18.81,18.79,18.79,123192.0,14.4443,14.452,14.4366,14.4366,123192.0
2017-06-05 15:25:00,18.8,18.8,18.77,18.8,165613.0,14.4443,14.4443,14.4213,14.4443,165613.0
2017-06-05 15:30:00,18.8,18.8,18.79,18.8,75648.0,14.4443,14.4443,14.4366,14.4443,75648.0
2017-06-05 15:35:00,18.8,18.8,18.79,18.8,91654.0,14.4443,14.4443,14.4366,14.4443,91654.0
2017-06-05 15:40:00,18.8,18.8,18.79,18.8,107638.0,14.4443,14.4443,14.4366,14.4443,107638.0
2017-06-05 15:45:00,18.8,18.81,18.79,18.8,183655.0,14.4443,14.452,14.4366,14.4443,183655.0
2017-06-05 15:50:00,18.81,18.82,18.8,18.82,231090.0,14.452,14.4597,14.4443,14.4597,231090.0
2017-06-05 15:55:00,18.82,18.83,18.81,18.82,477163.0,14.4597,14.4674,14.452,14.4597,477163.0
2017-06-06 09:30:00,18.79,18.8,18.73,18.73,263996.0,14.4366,14.4443,14.3905,14.3905,263996.0
2017-06-06 09:35:00,18.73,18.73,18.7,18.71,109329.0,14.3905,14.3905,14.3675,14.3752,109329.0
2017-06-06 09:40:00,18.72,18.74,18.67,18.72,226158.0,14.3828,14.3982,14.3444,14.3828,226158.0
2017-06-06 09:45:00,18.72,18.73,18.63,18.67,355154.0,14.3828,14.3905,14.3137,14.3444,355154.0
2017-06-06 09:50:00,18.67,18.69,18.62,18.63,94096.0,14.3444,14.3598,14.306,14.3137,94096.0
2017-06-06 09:55:00,18.62,18.67,18.62,18.63,133569.0,14.306,14.3444,14.306,14.3137,133569.0
2017-06-06 10:00:00,18.63,18.63,18.6,18.61,112020.0,14.3137,14.3137,14.2906,14.2983,112020.0
2017-06-06 10:05:00,18.61,18.62,18.57,18.59,99848.0,14.2983,14.306,14.2676,14.283,99848.0
2017-06-06 10:10:00,18.59,18.62,18.57,18.62,244322.0,14.283,14.306,14.2676,14.306,244322.0
2017-06-06 10:15:00,18.61,18.63,18.57,18.57,137957.0,14.2983,14.3137,14.2676,14.2676,137957.0
2017-06-06 10:20:00,18.57,18.58,18.54,18.55,109442.0,14.2676,14.2753,14.2445,14.2522,109442.0
2017-06-06 10:25:00,18.54,18.55,18.5,18.51,107181.0,14.2445,14.2522,14.2138,14.2215,107181.0
2017-06-06 10:30:00,18.5,18.51,18.48,18.51,220824.0,14.2138,14.2215,14.1984,14.2215,220824.0
2017-06-06 10:35:00,18.51,18.51,18.44,18.46,118207.0,14.2215,14.2215,14.1677,14.1831,118207.0
2017-06-06 10:40:00,18.46,18.49,18.45,18.49,137357.0,14.1831,14.2061,14.1754,14.2061,137357.0
2017-06-06 10:45:00,18.5,18.52,18.48,18.51,223891.0,14.2138,14.2292,14.1984,14.2215,223891.0
2017-06-06 10:50:00,18.51,18.54,18.49,18.5,99562.0,14.2215,14.2445,14.2061,14.2138,99562.0
2017-06-06 10:55:00,18.49,18.55,18.48,18.53,144056.0,14.2061,14.2522,14.1984,14.2369,144056.0
2017-06-06 11:00:00,18.53,18.55,18.52,18.55,96278.0,14.2369,14.2522,14.2292,14.2522,96278.0
2017-06-06 11:05:00,18.54,18.55,18.49,18.51,90978.0,14.2445,14.2522,14.2061,14.2215,90978.0
2017-06-06 11:10:00,18.51,18.55,18.5,18.52,102443.0,14.2215,14.2522,14.2138,14.2292,102443.0
2017-06-06 11:15:00,18.52,18.54,18.5,18.53,184679.0,14.2292,14.2445,14.2138,14.2369,184679.0
2017-06-06 11:20:00,18.53,18.54,18.51,18.54,72249.0,14.2369,14.2445,14.2215,14.2445,72249.0
2017-06-06 11:25:00,18.54,18.57,18.53,18.55,136581.0,14.2445,14.2676,14.2369,14.2522,136581.0
2017-06-06 11:30:00,18.56,18.59,18.53,18.57,117868.0,14.2599,14.283,14.2369,14.2676,117868.0
2017-06-06 11:35:00,18.57,18.61,18.56,18.57,92366.0,14.2676,14.2983,14.2599,14.2676,92366.0
2017-06-06 11:40:00,18.56,18.59,18.56,18.56,77227.0,14.2599,14.283,14.2599,14.2599,77227.0
2017-06-06 11:45:00,18.56,18.59,18.53,18.53,249204.0,14.2599,14.283,14.2369,14.2369,249204.0
2017-06-06 11:50:00,18.53,18.56,18.52,18.56,57824.0,14.2369,14.2599,14.2292,14.2599,57824.0
2017-06-06 11:55:00,18.55,18.56,18.53,18.56,92055.0,14.2522,14.2599,14.2369,14.2599,92055.0
2017-06-06 12:00:00,18.56,18.57,18.56,18.56,50325.0,14.2599,14.2676,14.2599,14.2599,50325.0
2017-06-06 12:05:00,18.56,18.58,18.55,18.56,82064.0,14.2599,14.2753,14.2522,14.2599,82064.0
2017-06-06 12:10:00,18.56,18.56,18.53,18.53,86262.0,14.2599,14.2599,14.2369,14.2369,86262.0
2017-06-06 12:15:00,18.53,18.54,18.49,18.5,75082.0,14.2369,14.2445,14.2061,14.2138,75082.0
2017-06-06 12:20:00,18.5,18.51,18.49,18.49,43189.0,14.2138,14.2215,14.2061,14.2061,43189.0
2017-06-06 12:25:00,18.49,18.49,18.45,18.46,115322.0,14.2061,14.2061,14.1754,14.1831,115322.0
2017-06-06 12:30:00,18.47,18.47,18.45,18.46,40516.0,14.1908,14.1908,14.1754,14.1831,40516.0
2017-06-06 12:35:00,18.46,18.46,18.45,18.45,25574.0,14.1831,14.1831,14.1754,14.1754,25574.0
2017-06-06 12:40:00,18.45,18.46,18.44,18.45,102080.0,14.1754,14.1831,14.1677,14.1754,102080.0
2017-06-06 12:45:00,18.45,18.45,18.44,18.45,28588.0,14.1754,14.1754,14.1677,14.1754,28588.0
2017-06-06 12:50:00,18.45,18.46,18.43,18.46,84070.0,14.1754,14.1831,14.16,14.1831,84070.0
2017-06-06 12:55:00,18.46,18.46,18.44,18.45,45803.0,14.1831,14.1831,14.1677,14.1754,45803.0
2017-06-06 13:00:00,18.45,18.45,18.42,18.43,56950.0,14.1754,14.1754,14.1523,14.16,56950.0
2017-06-06 13:05:00,18.43,18.45,18.41,18.43,120757.0,14.16,14.1754,14.1447,14.16,120757.0
2017-06-06 13:10:00,18.43,18.44,18.41,18.41,61347.0,14.16,14.1677,14.1447,14.1447,61347.0
2017-06-06 13:15:00,18.41,18.42,18.33,18.34,517993.0,14.1447,14.1523,14.0832,14.0909,517993.0
2017-06-06 13:20:00,18.34,18.36,18.31,18.31,79175.0,14.0909,14.1062,14.0678,14.0678,79175.0
2017-06-06 13:25:00,18.32,18.37,18.31,18.35,130292.0,14.0755,14.1139,14.0678,14.0986,130292.0
2017-06-06 13:30:00,18.35,18.37,18.33,18.36,97076.0,14.0986,14.1139,14.0832,14.1062,97076.0
2017-06-06 13:35:00,18.36,18.37,18.35,18.36,48986.0,14.1062,14.1139,14.0986,14.1062,48986.0
2017-06-06 13:40:00,18.36,18.37,18.34,18.36,72068.0,14.1062,14.1139,14.0909,14.1062,72068.0
2017-06-06 13:45:00,18.36,18.37,18.35,18.35,77972.0,14.1062,14.1139,14.0986,14.0986,77972.0
2017-06-06 13:50:00,18.36,18.36,18.34,18.35,58737.0,14.1062,14.1062,14.0909,14.0986,58737.0
2017-06-06 13:55:00,18.35,18.41,18.34,18.4,148891.0,14.0986,14.1447,14.0909,14.137,148891.0
2017-06-06 14:00:00,18.4,18.42,18.38,18.41,72742.0,14.137,14.1523,14.1216,14.1447,72742.0
2017-06-06 14:05:00,18.41,18.41,18.38,18.38,68404.0,14.1447,14.1447,14.1216,14.1216,68404.0
2017-06-06 14:10:00,18.38,18.42,18.36,18.42,118292.0,14.1216,14.1523,14.1062,14.1523,118292.0
2017-06-06 14:15:00,18.42,18.44,18.41,18.42,82762.0,14.1523,14.1677,14.1447,14.1523,82762.0
2017-06-06 14:20:00,18.42,18.43,18.35,18.35,129126.0,14.1523,14.16,14.0986,14.0986,129126.0
2017-06-06 14:25:00,18.36,18.36,18.33,18.34,174157.0,14.1062,14.1062,14.0832,14.0909,174157.0
2017-06-06 14:30:00,18.34,18.37,18.33,18.37,183289.0,14.0909,14.1139,14.0832,14.1139,183289.0
2017-06-06 14:35:00,18.37,18.39,18.35,18.35,105851.0,14.1139,14.1293,14.0986,14.0986,105851.0
2017-06-06 14:40:00,18.35,18.36,18.34,18.35,107690.0,14.0986,14.1062,14.0909,14.0986,107690.0
2017-06-06 14:45:00,18.36,18.37,18.33,18.33,121872.0,14.1062,14.1139,14.0832,14.0832,121872.0
2017-06-06 14:50:00,18.33,18.34,18.31,18.32,92109.0,14.0832,14.0909,14.0678,14.0755,92109.0
2017-06-06 14:55:00,18.32,18.36,18.31,18.35,250473.0,14.0755,14.1062,14.0678,14.0986,250473.0
2017-06-06 15:00:00,18.35,18.37,18.34,18.37,154206.0,14.0986,14.1139,14.0909,14.1139,154206.0
2017-06-06 15:05:00,18.37,18.37,18.32,18.32,265325.0,14.1139,14.1139,14.0755,14.0755,265325.0
2017-06-06 15:10:00,18.32,18.34,18.3,18.34,224979.0,14.0755,14.0909,14.0602,14.0909,224979.0
2017-06-06 15:15:00,18.34,18.34,18.32,18.33,187893.0,14.0909,14.0909,14.0755,14.0832,187893.0
2017-06-06 15:20:00,18.34,18.37,18.34,18.35,160566.0,14.0909,14.1139,14.0909,14.0986,160566.0
2017-06-06 15:25:00,18.34,18.35,18.33,18.33,185471.0,14.0909,14.0986,14.0832,14.0832,185471.0
2017-06-06 15:30:00,18.33,18.34,18.26,18.26,373050.0,14.0832,14.0909,14.0294,14.0294,373050.0
2017-06-06 15:35:00,18.27,18.32,18.23,18.32,614182.0,14.0371,14.0755,14.0064,14.0755,614182.0
2017-06-06 15:40:00,18.32,18.34,18.31,18.32,258710.0,14.0755,14.0909,14.0678,14.0755,258710.0
2017-06-06 15:45:00,18.32,18.33,18.3,18.3,246601.0,14.0755,14.0832,14.0602,14.0602,246601.0
2017-06-06 15:50:00,18.3,18.32,18.27,18.27,628283.0,14.0602,14.0755,14.0371,14.0371,628283.0
2017-06-06 15:55:00,18.28,18.29,18.26,18.27,1524399.0,14.0448,14.0525,14.0294,14.0371,1524399.0
2017-06-07 09:30:00,18.35,18.36,18.26,18.32,224136.0,14.0986,14.1062,14.0294,14.0755,224136.0
2017-06-07 09:35:00,18.32,18.34,18.3,18.31,219236.0,14.0755,14.0909,14.0602,14.0678,219236.0
2017-06-07 09:40:00,18.32,18.39,18.31,18.36,149838.0,14.0755,14.1293,14.0678,14.1062,149838.0
2017-06-07 09:45:00,18.37,18.42,18.36,18.38,152739.0,14.1139,14.1523,14.1062,14.1216,152739.0
2017-06-07 09:50:00,18.38,18.4,18.32,18.4,189450.0,14.1216,14.137,14.0755,14.137,189450.0
2017-06-07 09:55:00,18.4,18.42,18.37,18.38,101790.0,14.137,14.1523,14.1139,14.1216,101790.0
2017-06-07 10:00:00,18.38,18.39,18.36,18.37,126239.0,14.1216,14.1293,14.1062,14.1139,126239.0
2017-06-07 10:05:00,18.37,18.38,18.36,18.37,87370.0,14.1139,14.1216,14.1062,14.1139,87370.0
2017-06-07 10:10:00,18.36,18.38,18.36,18.36,102099.0,14.1062,14.1216,14.1062,14.1062,102099.0
2017-06-07 10:15:00,18.36,18.38,18.31,18.32,210017.0,14.1062,14.1216,14.0678,14.0755,210017.0
2017-06-07 10:20:00,18.32,18.33,18.29,18.29,121720.0,14.0755,14.0832,14.0525,14.0525,121720.0
2017-06-07 10:25:00,18.28,18.33,18.28,18.32,169457.0,14.0448,14.0832,14.0448,14.0755,169457.0
2017-06-07 10:30:00,18.32,18.37,18.31,18.36,187945.0,14.0755,14.1139,14.0678,14.1062,187945.0
2017-06-07 10:35:00,18.36,18.4,18.35,18.35,97343.0,14.1062,14.137,14.0986,14.0986,97343.0
2017-06-07 10:40:00,18.35,18.35,18.32,18.34,194009.0,14.0986,14.0986,14.0755,14.0909,194009.0
2017-06-07 10:45:00,18.34,18.36,18.33,18.35,119962.0,14.0909,14.1062,14.0832,14.0986,119962.0
2017-06-07 10:50:00,18.35,18.36,18.34,18.36,103193.0,14.0986,14.1062,14.0909,14.1062,103193.0
2017-06-07 10:55:00,18.36,18.39,18.35,18.38,139706.0,14.1062,14.1293,14.0986,14.1216,139706.0
2017-06-07 11:00:00,18.37,18.38,18.35,18.36,71951.0,14.1139,14.1216,14.0986,14.1062,71951.0
2017-06-07 11:05:00,18.36,18.36,18.34,18.35,88369.0,14.1062,14.1062,14.0909,14.0986,88369.0
2017-06-07 11:10:00,18.36,18.36,18.34,18.35,47392.0,14.1062,14.1062,14.0909,14.0986,47392.0
2017-06-07 11:15:00,18.35,18.36,18.34,18.35,82103.0,14.0986,14.1062,14.0909,14.0986,82103.0
2017-06-07 11:20:00,18.36,18.36,18.35,18.35,29149.0,14.1062,14.1062,14.0986,14.0986,29149.0
2017-06-07 11:25:00,18.35,18.36,18.32,18.32,170130.0,14.0986,14.1062,14.0755,14.0755,170130.0
2017-06-07 11:30:00,18.33,18.35,18.31,18.32,132549.0,14.0832,14.0986,14.0678,14.0755,132549.0
2017-06-07 11:35:00,18.32,18.35,18.32,18.35,59387.0,14.0755,14.0986,14.0755,14.0986,59387.0
2017-06-07 11:40:00,18.35,18.35,18.32,18.33,89028.0,14.0986,14.0986,14.0755,14.0832,89028.0
2017-06-07 11:45:00,18.34,18.34,18.32,18.33,121828.0,14.0909,14.0909,14.0755,14.0832,121828.0
2017-06-07 11:50:00,18.33,18.37,18.32,18.32,126345.0,14.0832,14.1139,14.0755,14.0755,126345.0
2017-06-07 11:55:00,18.33,18.36,18.32,18.35,104575.0,14.0832,14.1062,14.0755,14.0986,104575.0
2017-06-07 12:00:00,18.35,18.36,18.33,18.34,272654.0,14.0986,14.1062,14.0832,14.0909,272654.0
2017-06-07 12:05:00,18.34,18.35,18.31,18.31,54459.0,14.0909,14.0986,14.0678,14.0678,54459.0
2017-06-07 12:10:00,18.31,18.33,18.29,18.29,135215.0,14.0678,14.0832,14.0525,14.0525,135215.0
2017-06-07 12:15:00,18.29,18.31,18.28,18.3,122039.0,14.0525,14.0678,14.0448,14.0602,122039.0
2017-06-07 12:20:00,18.3,18.34,18.3,18.32,118270.0,14.0602,14.0909,14.0602,14.0755,118270.0
2017-06-07 12:25:00,18.32,18.32,18.3,18.3,36034.0,14.0755,14.0755,14.0602,14.0602,36034.0
2017-06-07 12:30:00,18.3,18.31,18.29,18.29,112146.0,14.0602,14.0678,14.0525,14.0525,112146.0
2017-06-07 12:35:00,18.3,18.31,18.27,18.28,53781.0,14.0602,14.0678,14.0371,14.0448,53781.0
2017-06-07 12:40:00,18.28,18.28,18.26,18.27,84458.0,14.0448,14.0448,14.0294,14.0371,84458.0
2017-06-07 12:45:00,18.26,18.27,18.23,18.24,83437.0,14.0294,14.0371,14.0064,14.0141,83437.0
2017-06-07 12:50:00,18.24,18.24,18.21,18.24,173099.0,14.0141,14.0141,13.991,14.0141,173099.0
2017-06-07 12:55:00,18.24,18.25,18.22,18.24,74165.0,14.0141,14.0217,13.9987,14.0141,74165.0
2017-06-07 13:00:00,18.23,18.24,18.23,18.23,45392.0,14.0064,14.0141,14.0064,14.0064,45392.0
2017-06-07 13:05:00,18.23,18.24,18.22,18.23,112818.0,14.0064,14.0141,13.9987,14.0064,112818.0
2017-06-07 13:10:00,18.23,18.31,18.23,18.29,262833.0,14.0064,14.0678,14.0064,14.0525,262833.0
2017-06-07 13:15:00,18.29,18.29,18.25,18.26,88682.0,14.0525,14.0525,14.0217,14.0294,88682.0
2017-06-07 13:20:00,18.26,18.27,18.23,18.25,250788.0,14.0294,14.0371,14.0064,14.0217,250788.0
2017-06-07 13:25:00,18.26,18.29,18.25,18.28,83316.0,14.0294,14.0525,14.0217,14.0448,83316.0
2017-06-07 13:30:00,18.27,18.28,18.25,18.26,93524.0,14.0371,14.0448,14.0217,14.0294,93524.0
2017-06-07 13:35:00,18.26,18.27,18.25,18.26,58601.0,14.0294,14.0371,14.0217,14.0294,58601.0
2017-06-07 13:40:00,18.26,18.28,18.24,18.27,178366.0,14.0294,14.0448,14.0141,14.0371,178366.0
2017-06-07 13:45:00,18.27,18.28,18.26,18.27,47174.0,14.0371,14.0448,14.0294,14.0371,47174.0
2017-06-07 13:50:00,18.27,18.27,18.24,18.25,50421.0,14.0371,14.0371,14.0141,14.0217,50421.0
2017-06-07 13:55:00,18.25,18.26,18.25,18.25,32185.0,14.0217,14.0294,14.0217,14.0217,32185.0
2017-06-07 14:00:00,18.25,18.25,18.24,18.24,32521.0,14.0217,14.0217,14.0141,14.0141,32521.0
2017-06-07 14:05:00,18.24,18.26,18.24,18.25,87442.0,14.0141,14.0294,14.0141,14.0217,87442.0
2017-06-07 14:10:00,18.25,18.25,18.24,18.25,37139.0,14.0217,14.0217,14.0141,14.0217,37139.0
2017-06-07 14:15:00,18.25,18.25,18.22,18.22,45392.0,14.0217,14.0217,13.9987,13.9987,45392.0
2017-06-07 14:20:00,18.22,18.23,18.21,18.21,41420.0,13.9987,14.0064,13.991,13.991,41420.0
2017-06-07 14:25:00,18.21,18.22,18.19,18.19,54691.0,13.991,13.9987,13.9756,13.9756,54691.0
2017-06-07 14:30:00,18.19,18.21,18.19,18.2,124081.0,13.9756,13.991,13.9756,13.9833,124081.0
2017-06-07 14:35:00,18.2,18.21,18.17,18.17,49883.0,13.9833,13.991,13.9603,13.9603,49883.0
2017-06-07 14:40:00,18.17,18.18,18.15,18.17,152259.0,13.9603,13.968,13.9449,13.9603,152259.0
2017-06-07 14:45:00,18.18,18.23,18.17,18.22,190740.0,13.968,14.0064,13.9603,13.9987,190740.0
2017-06-07 14:50:00,18.23,18.25,18.22,18.25,103932.0,14.0064,14.0217,13.9987,14.0217,103932.0
2017-06-07 14:55:00,18.25,18.27,18.24,18.26,198891.0,14.0217,14.0371,14.0141,14.0294,198891.0
2017-06-07 15:00:00,18.26,18.27,18.25,18.26,88183.0,14.0294,14.0371,14.0217,14.0294,88183.0
2017-06-07 15:05:00,18.27,18.27,18.26,18.26,68471.0,14.0371,14.0371,14.0294,14.0294,68471.0
2017-06-07 15:10:00,18.27,18.27,18.24,18.25,209786.0,14.0371,14.0371,14.0141,14.0217,209786.0
2017-06-07 15:15:00,18.26,18.26,18.25,18.26,55286.0,14.0294,14.0294,14.0217,14.0294,55286.0
2017-06-07 15:20:00,18.26,18.26,18.25,18.25,69234.0,14.0294,14.0294,14.0217,14.0217,69234.0
2017-06-07 15:25:00,18.25,18.26,18.25,18.25,47721.0,14.0217,14.0294,14.0217,14.0217,47721.0
2017-06-07 15:30:00,18.25,18.26,18.25,18.25,119268.0,14.0217,14.0294,14.0217,14.0217,119268.0
2017-06-07 15:35:00,18.25,18.26,18.23,18.23,238973.0,14.0217,14.0294,14.0064,14.0064,238973.0
2017-06-07 15:40:00,18.23,18.26,18.23,18.26,286549.0,14.0064,14.0294,14.0064,14.0294,286549.0
2017-06-07 15:45:00,18.26,18.28,18.24,18.26,540680.0,14.0294,14.0448,14.0141,14.0294,540680.0
2017-06-07 15:50:00,18.26,18.26,18.24,18.26,448793.0,14.0294,14.0294,14.0141,14.0294,448793.0
2017-06-07 15:55:00,18.26,18.26,18.23,18.23,936936.0,14.0294,14.0294,14.0064,14.0064,936936.0
2017-06-08 09:30:00,18.27,18.27,18.19,18.26,132869.0,14.0371,14.0371,13.9756,14.0294,132869.0
2017-06-08 09:35:00,18.27,18.27,18.2,18.22,68794.0,14.0371,14.0371,13.9833,13.9987,68794.0
2017-06-08 09:40:00,18.22,18.24,18.2,18.21,56013.0,13.9987,14.0141,13.9833,13.991,56013.0
2017-06-08 09:45:00,18.21,18.25,18.16,18.19,179083.0,13.991,14.0217,13.9526,13.9756,179083.0
2017-06-08 09:50:00,18.18,18.21,18.15,18.21,84074.0,13.968,13.991,13.9449,13.991,84074.0
2017-06-08 09:55:00,18.2,18.23,18.17,18.21,92973.0,13.9833,14.0064,13.9603,13.991,92973.0
2017-06-08 10:00:00,18.22,18.23,18.2,18.22,72438.0,13.9987,14.0064,13.9833,13.9987,72438.0
2017-06-08 10:05:00,18.21,18.24,18.2,18.23,67915.0,13.991,14.0141,13.9833,14.0064,67915.0
2017-06-08 10:10:00,18.23,18.27,18.22,18.27,80868.0,14.0064,14.0371,13.9987,14.0371,80868.0
2017-06-08 10:15:00,18.26,18.27,18.24,18.26,55353.0,14.0294,14.0371,14.0141,14.0294,55353.0
2017-06-08 10:20:00,18.26,18.27,18.21,18.25,55784.0,14.0294,14.0371,13.991,14.0217,55784.0
2017-06-08 10:25:00,18.25,18.26,18.22,18.25,68803.0,14.0217,14.0294,13.9987,14.0217,68803.0
2017-06-08 10:30:00,18.25,18.27,18.23,18.25,60119.0,14.0217,14.0371,14.0064,14.0217,60119.0
2017-06-08 10:35:00,18.26,18.26,18.23,18.26,34889.0,14.0294,14.0294,14.0064,14.0294,34889.0
2017-06-08 10:40:00,18.26,18.27,18.24,18.25,31172.0,14.0294,14.0371,14.0141,14.0217,31172.0
2017-06-08 10:45:00,18.26,18.26,18.24,18.25,52687.0,14.0294,14.0294,14.0141,14.0217,52687.0
2017-06-08 10:50:00,18.26,18.27,18.24,18.25,45886.0,14.0294,14.0371,14.0141,14.0217,45886.0
2017-06-08 10:55:00,18.25,18.26,18.22,18.24,95033.0,14.0217,14.0294,13.9987,14.0141,95033.0
2017-06-08 11:00:00,18.24,18.26,18.24,18.25,31454.0,14.0141,14.0294,14.0141,14.0217,31454.0
2017-06-08 11:05:00,18.24,18.26,18.24,18.26,55327.0,14.0141,14.0294,14.0141,14.0294,55327.0
2017-06-08 11:10:00,18.26,18.27,18.24,18.25,61547.0,14.0294,14.0371,14.0141,14.0217,61547.0
2017-06-08 11:15:00,18.25,18.27,18.24,18.26,35140.0,14.0217,14.0371,14.0141,14.0294,35140.0
2017-06-08 11:20:00,18.26,18.28,18.24,18.25,84582.0,14.0294,14.0448,14.0141,14.0217,84582.0
2017-06-08 11:25:00,18.25,18.25,18.22,18.23,41228.0,14.0217,14.0217,13.9987,14.0064,41228.0
2017-06-08 11:30:00,18.23,18.24,18.21,18.21,97031.0,14.0064,14.0141,13.991,13.991,97031.0
2017-06-08 11:35:00,18.21,18.23,18.21,18.23,75911.0,13.991,14.0064,13.991,14.0064,75911.0
2017-06-08 11:40:00,18.22,18.24,18.21,18.21,60510.0,13.9987,14.0141,13.991,13.991,60510.0
2017-06-08 11:45:00,18.21,18.22,18.19,18.2,42209.0,13.991,13.9987,13.9756,13.9833,42209.0
2017-06-08 11:50:00,18.2,18.22,18.19,18.21,52576.0,13.9833,13.9987,13.9756,13.991,52576.0
2017-06-08 11:55:00,18.21,18.22,18.19,18.2,79769.0,13.991,13.9987,13.9756,13.9833,79769.0
2017-06-08 12:00:00,18.2,18.22,18.19,18.22,34104.0,13.9833,13.9987,13.9756,13.9987,34104.0
2017-06-08 12:05:00,18.22,18.24,18.21,18.22,40317.0,13.9987,14.0141,13.991,13.9987,40317.0
2017-06-08 12:10:00,18.23,18.25,18.22,18.24,43110.0,14.0064,14.0217,13.9987,14.0141,43110.0
2017-06-08 12:15:00,18.23,18.26,18.22,18.23,108413.0,14.0064,14.0294,13.9987,14.0064,108413.0
2017-06-08 12:20:00,18.23,18.24,18.2,18.21,91795.0,14.0064,14.0141,13.9833,13.991,91795.0
2017-06-08 12:25:00,18.21,18.22,18.19,18.21,98007.0,13.991,13.9987,13.9756,13.991,98007.0
2017-06-08 12:30:00,18.21,18.22,18.2,18.21,48529.0,13.991,13.9987,13.9833,13.991,48529.0
2017-06-08 12:35:00,18.21,18.22,18.19,18.2,84590.0,13.991,13.9987,13.9756,13.9833,84590.0
2017-06-08 12:40:00,18.2,18.21,18.19,18.2,68161.0,13.9833,13.991,13.9756,13.9833,68161.0
2017-06-08 12:45:00,18.2,18.21,18.18,18.18,74757.0,13.9833,13.991,13.968,13.968,74757.0
2017-06-08 12:50:00,18.18,18.2,18.18,18.19,37738.0,13.968,13.9833,13.968,13.9756,37738.0
2017-06-08 12:55:00,18.19,18.21,18.18,18.2,68816.0,13.9756,13.991,13.968,13.9833,68816.0
2017-06-08 13:00:00,18.19,18.21,18.18,18.19,50620.0,13.9756,13.991,13.968,13.9756,50620.0
2017-06-08 13:05:00,18.19,18.21,18.17,18.19,112957.0,13.9756,13.991,13.9603,13.9756,112957.0
2017-06-08 13:10:00,18.19,18.21,18.17,18.18,73494.0,13.9756,13.991,13.9603,13.968,73494.0
2017-06-08 13:15:00,18.18,18.21,18.18,18.19,67938.0,13.968,13.991,13.968,13.9756,67938.0
2017-06-08 13:20:00,18.18,18.2,18.17,18.2,54414.0,13.968,13.9833,13.9603,13.9833,54414.0
2017-06-08 13:25:00,18.2,18.2,18.18,18.19,55633.0,13.9833,13.9833,13.968,13.9756,55633.0
2017-06-08 13:30:00,18.19,18.21,18.18,18.21,52860.0,13.9756,13.991,13.968,13.991,52860.0
2017-06-08 13:35:00,18.21,18.21,18.18,18.19,80939.0,13.991,13.991,13.968,13.9756,80939.0
2017-06-08 13:40:00,18.19,18.21,18.18,18.19,53511.0,13.9756,13.991,13.968,13.9756,53511.0
2017-06-08 13:45:00,18.19,18.21,18.18,18.19,90904.0,13.9756,13.991,13.968,13.9756,90904.0
2017-06-08 13:50:00,18.19,18.21,18.19,18.2,45536.0,13.9756,13.991,13.9756,13.9833,45536.0
2017-06-08 13:55:00,18.2,18.23,18.19,18.2,128442.0,13.9833,14.0064,13.9756,13.9833,128442.0
2017-06-08 14:00:00,18.2,18.21,18.18,18.2,109488.0,13.9833,13.991,13.968,13.9833,109488.0
2017-06-08 14:05:00,18.19,18.2,18.18,18.2,70469.0,13.9756,13.9833,13.968,13.9833,70469.0
2017-06-08 14:10:00,18.2,18.21,18.18,18.19,88881.0,13.9833,13.991,13.968,13.9756,88881.0
2017-06-08 14:15:00,18.19,18.21,18.18,18.2,80255.0,13.9756,13.991,13.968,13.9833,80255.0
2017-06-08 14:20:00,18.2,18.21,18.19,18.21,55033.0,13.9833,13.991,13.9756,13.991,55033.0
2017-06-08 14:25:00,18.2,18.21,18.19,18.19,48079.0,13.9833,13.991,13.9756,13.9756,48079.0
2017-06-08 14:30:00,18.19,18.21,18.19,18.19,53486.0,13.9756,13.991,13.9756,13.9756,53486.0
2017-06-08 14:35:00,18.19,18.21,18.18,18.19,71058.0,13.9756,13.991,13.968,13.9756,71058.0
2017-06-08 14:40:00,18.19,18.2,18.17,18.17,64152.0,13.9756,13.9833,13.9603,13.9603,64152.0
2017-06-08 14:45:00,18.18,18.18,18.15,18.17,110312.0,13.968,13.968,13.9449,13.9603,110312.0
2017-06-08 14:50:00,18.18,18.19,18.13,18.14,176103.0,13.968,13.9756,13.9295,13.9372,176103.0
2017-06-08 14:55:00,18.13,18.14,18.1,18.13,121935.0,13.9295,13.9372,13.9065,13.9295,121935.0
2017-06-08 15:00:00,18.12,18.15,18.12,18.15,184450.0,13.9219,13.9449,13.9219,13.9449,184450.0
2017-06-08 15:05:00,18.14,18.16,18.13,18.15,103434.0,13.9372,13.9526,13.9295,13.9449,103434.0
2017-06-08 15:10:00,18.16,18.17,18.14,18.16,52191.0,13.9526,13.9603,13.9372,13.9526,52191.0
2017-06-08 15:15:00,18.16,18.19,18.16,18.18,94949.0,13.9526,13.9756,13.9526,13.968,94949.0
2017-06-08 15:20:00,18.18,18.21,18.17,18.21,85396.0,13.968,13.991,13.9603,13.991,85396.0
2017-06-08 15:25:00,18.21,18.21,18.18,18.18,183260.0,13.991,13.991,13.968,13.968,183260.0
2017-06-08 15:30:00,18.18,18.21,18.18,18.21,121571.0,13.968,13.991,13.968,13.991,121571.0
2017-06-08 15:35:00,18.21,18.24,18.19,18.23,257934.0,13.991,14.0141,13.9756,14.0064,257934.0
2017-06-08 15:40:00,18.23,18.25,18.23,18.23,110927.0,14.0064,14.0217,14.0064,14.0064,110927.0
2017-06-08 15:45:00,18.24,18.29,18.23,18.29,265188.0,14.0141,14.0525,14.0064,14.0525,265188.0
2017-06-08 15:50:00,18.29,18.3,18.27,18.3,501887.0,14.0525,14.0602,14.0371,14.0602,501887.0
2017-06-08 15:55:00,18.3,18.31,18.29,18.29,888831.0,14.0602,14.0678,14.0525,14.0525,888831.0
2017-06-09 09:30:00,18.29,18.3,18.17,18.18,191275.0,14.0525,14.0602,13.9603,13.968,191275.0
2017-06-09 09:35:00,18.18,18.19,18.1,18.12,93218.0,13.968,13.9756,13.9065,13.9219,93218.0
2017-06-09 09:40:00,18.11,18.12,18.08,18.1,134764.0,13.9142,13.9219,13.8911,13.9065,134764.0
2017-06-09 09:45:00,18.1,18.11,18.08,18.09,274267.0,13.9065,13.9142,13.8911,13.8988,274267.0
2017-06-09 09:50:00,18.09,18.11,18.08,18.09,70622.0,13.8988,13.9142,13.8911,13.8988,70622.0
2017-06-09 09:55:00,18.08,18.14,18.08,18.14,141751.0,13.8911,13.9372,13.8911,13.9372,141751.0
2017-06-09 10:00:00,18.14,18.14,18.12,18.14,124501.0,13.9372,13.9372,13.9219,13.9372,124501.0
2017-06-09 10:05:00,18.14,18.14,18.11,18.14,189702.0,13.9372,13.9372,13.9142,13.9372,189702.0
2017-06-09 10:10:00,18.14,18.15,18.1,18.12,184130.0,13.9372,13.9449,13.9065,13.9219,184130.0
2017-06-09 10:15:00,18.12,18.18,18.11,18.16,203832.0,13.9219,13.968,13.9142,13.9526,203832.0
2017-06-09 10:20:00,18.15,18.17,18.14,18.14,122342.0,13.9449,13.9603,13.9372,13.9372,122342.0
2017-06-09 10:25:00,18.14,18.17,18.14,18.16,140472.0,13.9372,13.9603,13.9372,13.9526,140472.0
2017-06-09 10:30:00,18.16,18.17,18.13,18.14,100209.0,13.9526,13.9603,13.9295,13.9372,100209.0
2017-06-09 10:35:00,18.14,18.14,18.11,18.11,92934.0,13.9372,13.9372,13.9142,13.9142,92934.0
2017-06-09 10:40:00,18.11,18.12,18.11,18.12,31937.0,13.9142,13.9219,13.9142,13.9219,31937.0
2017-06-09 10:45:00,18.12,18.12,18.09,18.09,160730.0,13.9219,13.9219,13.8988,13.8988,160730.0
2017-06-09 10:50:00,18.09,18.1,18.09,18.09,45346.0,13.8988,13.9065,13.8988,13.8988,45346.0
2017-06-09 10:55:00,18.1,18.1,18.04,18.05,316581.0,13.9065,13.9065,13.8604,13.8681,316581.0
2017-06-09 11:00:00,18.05,18.07,18.04,18.06,167042.0,13.8681,13.8834,13.8604,13.8758,167042.0
2017-06-09 11:05:00,18.06,18.09,18.06,18.09,89478.0,13.8758,13.8988,13.8758,13.8988,89478.0
2017-06-09 11:10:00,18.09,18.11,18.08,18.09,73636.0,13.8988,13.9142,13.8911,13.8988,73636.0
2017-06-09 11:15:00,18.1,18.16,18.09,18.15,153237.0,13.9065,13.9526,13.8988,13.9449,153237.0
2017-06-09 11:20:00,18.16,18.16,18.14,18.16,102391.0,13.9526,13.9526,13.9372,13.9526,102391.0
2017-06-09 11:25:00,18.15,18.16,18.13,18.14,111719.0,13.9449,13.9526,13.9295,13.9372,111719.0
2017-06-09 11:30:00,18.14,18.16,18.13,18.14,227758.0,13.9372,13.9526,13.9295,13.9372,227758.0
2017-06-09 11:35:00,18.14,18.15,18.14,18.14,44754.0,13.9372,13.9449,13.9372,13.9372,44754.0
2017-06-09 11:40:00,18.14,18.22,18.14,18.21,318177.0,13.9372,13.9987,13.9372,13.991,318177.0
2017-06-09 11:45:00,18.22,18.28,18.22,18.23,274235.0,13.9987,14.0448,13.9987,14.0064,274235.0
2017-06-09 11:50:00,18.23,18.28,18.22,18.28,112543.0,14.0064,14.0448,13.9987,14.0448,112543.0
2017-06-09 11:55:00,18.28,18.33,18.28,18.32,136659.0,14.0448,14.0832,14.0448,14.0755,136659.0
2017-06-09 12:00:00,18.32,18.33,18.28,18.3,68543.0,14.0755,14.0832,14.0448,14.0602,68543.0
2017-06-09 12:05:00,18.3,18.33,18.29,18.3,140788.0,14.0602,14.0832,14.0525,14.0602,140788.0
2017-06-09 12:10:00,18.31,18.33,18.29,18.3,93534.0,14.0678,14.0832,14.0525,14.0602,93534.0
2017-06-09 12:15:00,18.3,18.3,18.25,18.26,77638.0,14.0602,14.0602,14.0217,14.0294,77638.0
2017-06-09 12:20:00,18.26,18.27,18.24,18.24,57261.0,14.0294,14.0371,14.0141,14.0141,57261.0
2017-06-09 12:25:00,18.24,18.25,18.22,18.23,71081.0,14.0141,14.0217,13.9987,14.0064,71081.0
2017-06-09 12:30:00,18.23,18.23,18.18,18.19,111451.0,14.0064,14.0064,13.968,13.9756,111451.0
2017-06-09 12:35:00,18.2,18.21,18.18,18.18,112771.0,13.9833,13.991,13.968,13.968,112771.0
2017-06-09 12:40:00,18.18,18.21,18.18,18.18,77145.0,13.968,13.991,13.968,13.968,77145.0
2017-06-09 12:45:00,18.18,18.19,18.13,18.13,51905.0,13.968,13.9756,13.9295,13.9295,51905.0
2017-06-09 12:50:00,18.14,18.2,18.13,18.19,302984.0,13.9372,13.9833,13.9295,13.9756,302984.0
2017-06-09 12:55:00,18.19,18.21,18.17,18.2,135202.0,13.9756,13.991,13.9603,13.9833,135202.0
2017-06-09 13:00:00,18.21,18.22,18.19,18.19,68586.0,13.991,13.9987,13.9756,13.9756,68586.0
2017-06-09 13:05:00,18.2,18.22,18.19,18.21,127474.0,13.9833,13.9987,13.9756,13.991,127474.0
2017-06-09 13:10:00,18.2,18.2,18.1,18.11,152450.0,13.9833,13.9833,13.9065,13.9142,152450.0
2017-06-09 13:15:00,18.11,18.12,18.04,18.04,187296.0,13.9142,13.9219,13.8604,13.8604,187296.0
2017-06-09 13:20:00,18.05,18.05,18.01,18.04,219457.0,13.8681,13.8681,13.8373,13.8604,219457.0
2017-06-09 13:25:00,18.04,18.05,18.01,18.03,149216.0,13.8604,13.8681,13.8373,13.8527,149216.0
2017-06-09 13:30:00,18.03,18.03,17.97,17.98,164391.0,13.8527,13.8527,13.8066,13.8143,164391.0
2017-06-09 13:35:00,17.98,18.0,17.93,17.94,136122.0,13.8143,13.8297,13.7759,13.7836,136122.0
2017-06-09 13:40:00,17.94,17.95,17.92,17.93,211354.0,13.7836,13.7912,13.7682,13.7759,211354.0
2017-06-09 13:45:00,17.93,17.94,17.89,17.91,123200.0,13.7759,13.7836,13.7451,13.7605,123200.0
2017-06-09 13:50:00,17.91,17.93,17.87,17.88,177996.0,13.7605,13.7759,13.7298,13.7375,177996.0
2017-06-09 13:55:00,17.88,17.89,17.85,17.86,119759.0,13.7375,13.7451,13.7144,13.7221,119759.0
2017-06-09 14:00:00,17.86,17.89,17.85,17.89,186050.0,13.7221,13.7451,13.7144,13.7451,186050.0
2017-06-09 14:05:00,17.89,17.89,17.87,17.88,57659.0,13.7451,13.7451,13.7298,13.7375,57659.0
2017-06-09 14:10:00,17.88,17.88,17.82,17.82,201884.0,13.7375,13.7375,13.6914,13.6914,201884.0
2017-06-09 14:15:00,17.83,17.83,17.79,17.8,380352.0,13.699,13.699,13.6683,13.676,380352.0
2017-06-09 14:20:00,17.8,17.83,17.78,17.8,382827.0,13.676,13.699,13.6606,13.676,382827.0
2017-06-09 14:25:00,17.8,17.82,17.78,17.78,166488.0,13.676,13.6914,13.6606,13.6606,166488.0
2017-06-09 14:30:00,17.79,17.82,17.78,17.8,149235.0,13.6683,13.6914,13.6606,13.676,149235.0
2017-06-09 14:35:00,17.8,17.8,17.76,17.77,127916.0,13.676,13.676,13.6453,13.6529,127916.0
2017-06-09 14:40:00,17.77,17.77,17.69,17.7,189601.0,13.6529,13.6529,13.5915,13.5992,189601.0
2017-06-09 14:45:00,17.7,17.7,17.61,17.62,226211.0,13.5992,13.5992,13.53,13.5377,226211.0
2017-06-09 14:50:00,17.62,17.72,17.6,17.72,155805.0,13.5377,13.6145,13.5223,13.6145,155805.0
2017-06-09 14:55:00,17.72,17.74,17.7,17.71,115768.0,13.6145,13.6299,13.5992,13.6068,115768.0
2017-06-09 15:00:00,17.71,17.82,17.71,17.79,178287.0,13.6068,13.6914,13.6068,13.6683,178287.0
2017-06-09 15:05:00,17.79,17.81,17.75,17.8,143322.0,13.6683,13.6837,13.6376,13.676,143322.0
2017-06-09 15:10:00,17.8,17.85,17.8,17.83,126888.0,13.676,13.7144,13.676,13.699,126888.0
2017-06-09 15:15:00,17.84,17.87,17.8,17.85,193226.0,13.7067,13.7298,13.676,13.7144,193226.0
2017-06-09 15:20:00,17.85,17.87,17.82,17.87,148281.0,13.7144,13.7298,13.6914,13.7298,148281.0
2017-06-09 15:25:00,17.87,17.87,17.8,17.84,172366.0,13.7298,13.7298,13.676,13.7067,172366.0
2017-06-09 15:30:00,17.84,17.85,17.77,17.78,256352.0,13.7067,13.7144,13.6529,13.6606,256352.0
2017-06-09 15:35:00,17.78,17.79,17.75,17.76,411163.0,13.6606,13.6683,13.6376,13.6453,411163.0
2017-06-09 15:40:00,17.76,17.76,17.72,17.73,417330.0,13.6453,13.6453,13.6145,13.6222,417330.0
2017-06-09 15:45:00,17.73,17.76,17.72,17.73,404704.0,13.6222,13.6453,13.6145,13.6222,404704.0
2017-06-09 15:50:00,17.73,17.75,17.73,17.73,598064.0,13.6222,13.6376,13.6222,13.6222,598064.0
2017-06-09 15:55:00,17.73,17.8,17.73,17.79,981989.0,13.6222,13.676,13.6222,13.6683,981989.0
2017-06-12 09:30:00,17.61,17.62,17.44,17.54,375164.0,13.6311,13.6388,13.4995,13.5769,375164.0
2017-06-12 09:35:00,17.54,17.65,17.51,17.55,266630.0,13.5769,13.6621,13.5537,13.5847,266630.0
2017-06-12 09:40:00,17.55,17.58,17.47,17.55,294898.0,13.5847,13.6079,13.5227,13.5847,294898.0
2017-06-12 09:45:00,17.55,17.62,17.51,17.51,174617.0,13.5847,13.6388,13.5537,13.5537,174617.0
2017-06-12 09:50:00,17.5,17.57,17.43,17.53,262636.0,13.546,13.6001,13.4918,13.5692,262636.0
2017-06-12 09:55:00,17.53,17.54,17.47,17.51,200499.0,13.5692,13.5769,13.5227,13.5537,200499.0
2017-06-12 10:00:00,17.51,17.61,17.49,17.6,204777.0,13.5537,13.6311,13.5382,13.6234,204777.0
2017-06-12 10:05:00,17.61,17.64,17.53,17.54,195253.0,13.6311,13.6543,13.5692,13.5769,195253.0
2017-06-12 10:10:00,17.54,17.71,17.53,17.66,260022.0,13.5769,13.7085,13.5692,13.6698,260022.0
2017-06-12 10:15:00,17.66,17.71,17.6,17.71,128470.0,13.6698,13.7085,13.6234,13.7085,128470.0
2017-06-12 10:20:00,17.7,17.71,17.61,17.69,151905.0,13.7008,13.7085,13.6311,13.693,151905.0
2017-06-12 10:25:00,17.69,17.69,17.64,17.66,185889.0,13.693,13.693,13.6543,13.6698,185889.0
2017-06-12 10:30:00,17.66,17.67,17.6,17.64,225507.0,13.6698,13.6776,13.6234,13.6543,225507.0
2017-06-12 10:35:00,17.64,17.71,17.63,17.7,154870.0,13.6543,13.7085,13.6466,13.7008,154870.0
2017-06-12 10:40:00,17.7,17.73,17.68,17.7,158607.0,13.7008,13.724,13.6853,13.7008,158607.0
2017-06-12 10:45:00,17.7,17.72,17.68,17.69,107028.0,13.7008,13.7163,13.6853,13.693,107028.0
2017-06-12 10:50:00,17.69,17.72,17.67,17.69,214697.0,13.693,13.7163,13.6776,13.693,214697.0
2017-06-12 10:55:00,17.7,17.72,17.66,17.71,114074.0,13.7008,13.7163,13.6698,13.7085,114074.0
2017-06-12 11:00:00,17.71,17.75,17.7,17.74,79387.0,13.7085,13.7395,13.7008,13.7317,79387.0
2017-06-12 11:05:00,17.74,17.78,17.72,17.76,106893.0,13.7317,13.7627,13.7163,13.7472,106893.0
2017-06-12 11:10:00,17.76,17.8,17.75,17.79,141020.0,13.7472,13.7782,13.7395,13.7704,141020.0
2017-06-12 11:15:00,17.8,17.86,17.79,17.85,287237.0,13.7782,13.8246,13.7704,13.8169,287237.0
2017-06-12 11:20:00,17.85,17.86,17.78,17.8,137576.0,13.8169,13.8246,13.7627,13.7782,137576.0
2017-06-12 11:25:00,17.79,17.82,17.77,17.77,88445.0,13.7704,13.7937,13.755,13.755,88445.0
2017-06-12 11:30:00,17.77,17.8,17.74,17.77,123085.0,13.755,13.7782,13.7317,13.755,123085.0
2017-06-12 11:35:00,17.77,17.8,17.71,17.73,213674.0,13.755,13.7782,13.7085,13.724,213674.0
2017-06-12 11:40:00,17.73,17.76,17.69,17.71,73004.0,13.724,13.7472,13.693,13.7085,73004.0
2017-06-12 11:45:00,17.71,17.72,17.63,17.64,212664.0,13.7085,13.7163,13.6466,13.6543,212664.0
2017-06-12 11:50:00,17.64,17.64,17.61,17.63,114489.0,13.6543,13.6543,13.6311,13.6466,114489.0
2017-06-12 11:55:00,17.63,17.66,17.61,17.66,98830.0,13.6466,13.6698,13.6311,13.6698,98830.0
2017-06-12 12:00:00,17.66,17.67,17.64,17.66,98158.0,13.6698,13.6776,13.6543,13.6698,98158.0
2017-06-12 12:05:00,17.66,17.69,17.64,17.66,121711.0,13.6698,13.693,13.6543,13.6698,121711.0
2017-06-12 12:10:00,17.66,17.69,17.65,17.66,103529.0,13.6698,13.693,13.6621,13.6698,103529.0
2017-06-12 12:15:00,17.66,17.68,17.64,17.68,108877.0,13.6698,13.6853,13.6543,13.6853,108877.0
2017-06-12 12:20:00,17.68,17.72,17.63,17.65,128593.0,13.6853,13.7163,13.6466,13.6621,128593.0
2017-06-12 12:25:00,17.65,17.67,17.61,17.62,124817.0,13.6621,13.6776,13.6311,13.6388,124817.0
2017-06-12 12:30:00,17.62,17.65,17.6,17.65,145433.0,13.6388,13.6621,13.6234,13.6621,145433.0
2017-06-12 12:35:00,17.64,17.67,17.63,17.66,70983.0,13.6543,13.6776,13.6466,13.6698,70983.0
2017-06-12 12:40:00,17.66,17.67,17.64,17.65,60300.0,13.6698,13.6776,13.6543,13.6621,60300.0
2017-06-12 12:45:00,17.65,17.67,17.63,17.66,93652.0,13.6621,13.6776,13.6466,13.6698,93652.0
2017-06-12 12:50:00,17.66,17.67,17.64,17.66,82346.0,13.6698,13.6776,13.6543,13.6698,82346.0
2017-06-12 12:55:00,17.66,17.66,17.62,17.64,104910.0,13.6698,13.6698,13.6388,13.6543,104910.0
2017-06-12 13:00:00,17.64,17.67,17.63,17.66,95041.0,13.6543,13.6776,13.6466,13.6698,95041.0
2017-06-12 13:05:00,17.66,17.67,17.64,17.65,64213.0,13.6698,13.6776,13.6543,13.6621,64213.0
2017-06-12 13:10:00,17.65,17.7,17.65,17.7,76344.0,13.6621,13.7008,13.6621,13.7008,76344.0
2017-06-12 13:15:00,17.69,17.7,17.67,17.67,49049.0,13.693,13.7008,13.6776,13.6776,49049.0
2017-06-12 13:20:00,17.67,17.7,17.67,17.68,90047.0,13.6776,13.7008,13.6776,13.6853,90047.0
2017-06-12 13:25:00,17.68,17.7,17.67,17.7,40892.0,13.6853,13.7008,13.6776,13.7008,40892.0
2017-06-12 13:30:00,17.7,17.71,17.68,17.68,89717.0,13.7008,13.7085,13.6853,13.6853,89717.0
2017-06-12 13:35:00,17.69,17.69,17.67,17.67,37565.0,13.693,13.693,13.6776,13.6776,37565.0
2017-06-12 13:40:00,17.68,17.7,17.67,17.68,56505.0,13.6853,13.7008,13.6776,13.6853,56505.0
2017-06-12 13:45:00,17.67,17.69,17.66,17.68,76056.0,13.6776,13.693,13.6698,13.6853,76056.0
2017-06-12 13:50:00,17.67,17.68,17.67,17.68,19263.0,13.6776,13.6853,13.6776,13.6853,19263.0
2017-06-12 13:55:00,17.68,17.68,17.64,17.66,72288.0,13.6853,13.6853,13.6543,13.6698,72288.0
2017-06-12 14:00:00,17.66,17.69,17.65,17.68,48974.0,13.6698,13.693,13.6621,13.6853,48974.0
2017-06-12 14:05:00,17.68,17.69,17.66,17.68,91057.0,13.6853,13.693,13.6698,13.6853,91057.0
2017-06-12 14:10:00,17.69,17.73,17.67,17.71,138399.0,13.693,13.724,13.6776,13.7085,138399.0
2017-06-12 14:15:00,17.71,17.72,17.69,17.7,60089.0,13.7085,13.7163,13.693,13.7008,60089.0
2017-06-12 14:20:00,17.69,17.73,17.68,17.68,69950.0,13.693,13.724,13.6853,13.6853,69950.0
2017-06-12 14:25:00,17.68,17.71,17.67,17.7,72785.0,13.6853,13.7085,13.6776,13.7008,72785.0
2017-06-12 14:30:00,17.7,17.74,17.69,17.72,95818.0,13.7008,13.7317,13.693,13.7163,95818.0
2017-06-12 14:35:00,17.72,17.74,17.71,17.71,58624.0,13.7163,13.7317,13.7085,13.7085,58624.0
2017-06-12 14:40:00,17.71,17.75,17.7,17.74,57691.0,13.7085,13.7395,13.7008,13.7317,57691.0
2017-06-12 14:45:00,17.75,17.75,17.69,17.72,97777.0,13.7395,13.7395,13.693,13.7163,97777.0
2017-06-12 14:50:00,17.72,17.74,17.7,17.71,58626.0,13.7163,13.7317,13.7008,13.7085,58626.0
2017-06-12 14:55:00,17.71,17.74,17.7,17.73,88715.0,13.7085,13.7317,13.7008,13.724,88715.0
2017-06-12 15:00:00,17.73,17.74,17.71,17.73,62130.0,13.724,13.7317,13.7085,13.724,62130.0
2017-06-12 15:05:00,17.73,17.76,17.72,17.73,132805.0,13.724,13.7472,13.7163,13.724,132805.0
2017-06-12 15:10:00,17.73,17.74,17.7,17.72,98441.0,13.724,13.7317,13.7008,13.7163,98441.0
2017-06-12 15:15:00,17.72,17.73,17.71,17.72,58735.0,13.7163,13.724,13.7085,13.7163,58735.0
2017-06-12 15:20:00,17.72,17.73,17.7,17.7,118779.0,13.7163,13.724,13.7008,13.7008,118779.0
2017-06-12 15:25:00,17.71,17.71,17.67,17.69,218117.0,13.7085,13.7085,13.6776,13.693,218117.0
2017-06-12 15:30:00,17.69,17.7,17.68,17.69,113326.0,13.693,13.7008,13.6853,13.693,113326.0
2017-06-12 15:35:00,17.69,17.72,17.68,17.72,218674.0,13.693,13.7163,13.6853,13.7163,218674.0
2017-06-12 15:40:00,17.71,17.72,17.68,17.69,235018.0,13.7085,13.7163,13.6853,13.693,235018.0
2017-06-12 15:45:00,17.69,17.73,17.68,17.72,328463.0,13.693,13.724,13.6853,13.7163,328463.0
2017-06-12 15:50:00,17.72,17.77,17.72,17.76,339289.0,13.7163,13.755,13.7163,13.7472,339289.0
2017-06-12 15:55:00,17.77,17.77,17.75,17.76,754051.0,13.755,13.755,13.7395,13.7472,754051.0
2017-06-13 09:30:00,17.82,17.91,17.82,17.91,173996.0,13.7937,13.8633,13.7937,13.8633,173996.0
2017-06-13 09:35:00,17.91,17.94,17.89,17.92,150693.0,13.8633,13.8865,13.8478,13.8711,150693.0
2017-06-13 09:40:00,17.93,17.94,17.89,17.9,106725.0,13.8788,13.8865,13.8478,13.8556,106725.0
2017-06-13 09:45:00,17.89,17.92,17.86,17.86,122139.0,13.8478,13.8711,13.8246,13.8246,122139.0
2017-06-13 09:50:00,17.88,17.89,17.77,17.78,272719.0,13.8401,13.8478,13.755,13.7627,272719.0
2017-06-13 09:55:00,17.78,17.89,17.77,17.87,156412.0,13.7627,13.8478,13.755,13.8324,156412.0
2017-06-13 10:00:00,17.88,17.9,17.85,17.87,254151.0,13.8401,13.8556,13.8169,13.8324,254151.0
2017-06-13 10:05:00,17.86,17.9,17.86,17.88,81441.0,13.8246,13.8556,13.8246,13.8401,81441.0
2017-06-13 10:10:00,17.88,17.88,17.85,17.86,91009.0,13.8401,13.8401,13.8169,13.8246,91009.0
2017-06-13 10:15:00,17.86,17.89,17.84,17.88,151617.0,13.8246,13.8478,13.8091,13.8401,151617.0
2017-06-13 10:20:00,17.88,17.89,17.83,17.84,90404.0,13.8401,13.8478,13.8014,13.8091,90404.0
2017-06-13 10:25:00,17.83,17.83,17.79,17.81,120888.0,13.8014,13.8014,13.7704,13.7859,120888.0
2017-06-13 10:30:00,17.82,17.85,17.8,17.84,156730.0,13.7937,13.8169,13.7782,13.8091,156730.0
2017-06-13 10:35:00,17.83,17.85,17.82,17.82,89155.0,13.8014,13.8169,13.7937,13.7937,89155.0
2017-06-13 10:40:00,17.82,17.83,17.77,17.79,95259.0,13.7937,13.8014,13.755,13.7704,95259.0
2017-06-13 10:45:00,17.79,17.79,17.74,17.79,114627.0,13.7704,13.7704,13.7317,13.7704,114627.0
2017-06-13 10:50:00,17.79,17.79,17.73,17.73,108757.0,13.7704,13.7704,13.724,13.724,108757.0
2017-06-13 10:55:00,17.74,17.76,17.69,17.71,92024.0,13.7317,13.7472,13.693,13.7085,92024.0
2017-06-13 11:00:00,17.71,17.73,17.69,17.71,67716.0,13.7085,13.724,13.693,13.7085,67716.0
2017-06-13 11:05:00,17.71,17.74,17.68,17.7,109756.0,13.7085,13.7317,13.6853,13.7008,109756.0
2017-06-13 11:10:00,17.69,17.73,17.69,17.7,93563.0,13.693,13.724,13.693,13.7008,93563.0
2017-06-13 11:15:00,17.7,17.78,17.7,17.78,65784.0,13.7008,13.7627,13.7008,13.7627,65784.0
2017-06-13 11:20:00,17.78,17.79,17.76,17.76,78140.0,13.7627,13.7704,13.7472,13.7472,78140.0
2017-06-13 11:25:00,17.76,17.78,17.74,17.76,84538.0,13.7472,13.7627,13.7317,13.7472,84538.0
2017-06-13 11:30:00,17.76,17.79,17.74,17.75,73350.0,13.7472,13.7704,13.7317,13.7395,73350.0
2017-06-13 11:35:00,17.75,17.76,17.72,17.74,65128.0,13.7395,13.7472,13.7163,13.7317,65128.0
2017-06-13 11:40:00,17.74,17.8,17.73,17.79,61834.0,13.7317,13.7782,13.724,13.7704,61834.0
2017-06-13 11:45:00,17.79,17.81,17.78,17.8,53967.0,13.7704,13.7859,13.7627,13.7782,53967.0
2017-06-13 11:50:00,17.8,17.84,17.78,17.81,226861.0,13.7782,13.8091,13.7627,13.7859,226861.0
2017-06-13 11:55:00,17.81,17.83,17.8,17.81,122585.0,13.7859,13.8014,13.7782,13.7859,122585.0
2017-06-13 12:00:00,17.81,17.81,17.76,17.77,80623.0,13.7859,13.7859,13.7472,13.755,80623.0
2017-06-13 12:05:00,17.76,17.78,17.75,17.76,58031.0,13.7472,13.7627,13.7395,13.7472,58031.0
2017-06-13 12:10:00,17.76,17.77,17.75,17.75,35801.0,13.7472,13.755,13.7395,13.7395,35801.0
2017-06-13 12:15:00,17.75,17.76,17.74,17.75,40255.0,13.7395,13.7472,13.7317,13.7395,40255.0
2017-06-13 12:20:00,17.75,17.75,17.72,17.73,67683.0,13.7395,13.7395,13.7163,13.724,67683.0
2017-06-13 12:25:00,17.72,17.74,17.71,17.73,39543.0,13.7163,13.7317,13.7085,13.724,39543.0
2017-06-13 12:30:00,17.73,17.74,17.71,17.71,28200.0,13.724,13.7317,13.7085,13.7085,28200.0
2017-06-13 12:35:00,17.71,17.74,17.71,17.73,37097.0,13.7085,13.7317,13.7085,13.724,37097.0
2017-06-13 12:40:00,17.73,17.75,17.73,17.73,36600.0,13.724,13.7395,13.724,13.724,36600.0
2017-06-13 12:45:00,17.73,17.74,17.72,17.73,42874.0,13.724,13.7317,13.7163,13.724,42874.0
2017-06-13 12:50:00,17.73,17.74,17.73,17.73,12306.0,13.724,13.7317,13.724,13.724,12306.0
2017-06-13 12:55:00,17.73,17.77,17.73,17.76,58838.0,13.724,13.755,13.724,13.7472,58838.0
2017-06-13 13:00:00,17.76,17.77,17.74,17.74,38637.0,13.7472,13.755,13.7317,13.7317,38637.0
2017-06-13 13:05:00,17.75,17.75,17.73,17.73,34828.0,13.7395,13.7395,13.724,13.724,34828.0
2017-06-13 13:10:00,17.73,17.76,17.73,17.76,52414.0,13.724,13.7472,13.724,13.7472,52414.0
2017-06-13 13:15:00,17.76,17.76,17.73,17.73,80696.0,13.7472,13.7472,13.724,13.724,80696.0
2017-06-13 13:20:00,17.73,17.76,17.72,17.76,106943.0,13.724,13.7472,13.7163,13.7472,106943.0
2017-06-13 13:25:00,17.76,17.76,17.75,17.76,22624.0,13.7472,13.7472,13.7395,13.7472,22624.0
2017-06-13 13:30:00,17.76,17.76,17.73,17.73,53522.0,13.7472,13.7472,13.724,13.724,53522.0
2017-06-13 13:35:00,17.73,17.74,17.71,17.71,63505.0,13.724,13.7317,13.7085,13.7085,63505.0
2017-06-13 13:40:00,17.72,17.72,17.71,17.72,25327.0,13.7163,13.7163,13.7085,13.7163,25327.0
2017-06-13 13:45:00,17.71,17.72,17.68,17.7,134134.0,13.7085,13.7163,13.6853,13.7008,134134.0
2017-06-13 13:50:00,17.7,17.71,17.69,17.7,82482.0,13.7008,13.7085,13.693,13.7008,82482.0
2017-06-13 13:55:00,17.7,17.72,17.69,17.7,73567.0,13.7008,13.7163,13.693,13.7008,73567.0
2017-06-13 14:00:00,17.7,17.71,17.69,17.69,48289.0,13.7008,13.7085,13.693,13.693,48289.0
2017-06-13 14:05:00,17.69,17.73,17.69,17.7,112372.0,13.693,13.724,13.693,13.7008,112372.0
2017-06-13 14:10:00,17.71,17.74,17.7,17.74,86940.0,13.7085,13.7317,13.7008,13.7317,86940.0
2017-06-13 14:15:00,17.73,17.76,17.73,17.75,37480.0,13.724,13.7472,13.724,13.7395,37480.0
2017-06-13 14:20:00,17.76,17.76,17.73,17.75,75032.0,13.7472,13.7472,13.724,13.7395,75032.0
2017-06-13 14:25:00,17.74,17.75,17.73,17.75,43148.0,13.7317,13.7395,13.724,13.7395,43148.0
2017-06-13 14:30:00,17.74,17.76,17.73,17.75,64890.0,13.7317,13.7472,13.724,13.7395,64890.0
2017-06-13 14:35:00,17.75,17.77,17.74,17.76,68820.0,13.7395,13.755,13.7317,13.7472,68820.0
2017-06-13 14:40:00,17.76,17.77,17.76,17.77,26266.0,13.7472,13.755,13.7472,13.755,26266.0
2017-06-13 14:45:00,17.77,17.78,17.76,17.78,72343.0,13.755,13.7627,13.7472,13.7627,72343.0
2017-06-13 14:50:00,17.78,17.78,17.75,17.76,94600.0,13.7627,13.7627,13.7395,13.7472,94600.0
2017-06-13 14:55:00,17.76,17.76,17.74,17.75,77560.0,13.7472,13.7472,13.7317,13.7395,77560.0
2017-06-13 15:00:00,17.75,17.75,17.74,17.75,31825.0,13.7395,13.7395,13.7317,13.7395,31825.0
2017-06-13 15:05:00,17.75,17.76,17.74,17.75,69045.0,13.7395,13.7472,13.7317,13.7395,69045.0
2017-06-13 15:10:00,17.76,17.76,17.73,17.73,160024.0,13.7472,13.7472,13.724,13.724,160024.0
2017-06-13 15:15:00,17.73,17.74,17.72,17.73,141800.0,13.724,13.7317,13.7163,13.724,141800.0
2017-06-13 15:20:00,17.73,17.73,17.72,17.72,95692.0,13.724,13.724,13.7163,13.7163,95692.0
2017-06-13 15:25:00,17.72,17.74,17.71,17.74,291677.0,13.7163,13.7317,13.7085,13.7317,291677.0
2017-06-13 15:30:00,17.73,17.74,17.71,17.71,89313.0,13.724,13.7317,13.7085,13.7085,89313.0
2017-06-13 15:35:00,17.71,17.76,17.71,17.76,194275.0,13.7085,13.7472,13.7085,13.7472,194275.0
2017-06-13 15:40:00,17.76,17.76,17.72,17.73,158266.0,13.7472,13.7472,13.7163,13.724,158266.0
2017-06-13 15:45:00,17.73,17.75,17.72,17.73,260093.0,13.724,13.7395,13.7163,13.724,260093.0
2017-06-13 15:50:00,17.73,17.74,17.71,17.72,281494.0,13.724,13.7317,13.7085,13.7163,281494.0
2017-06-13 15:55:00,17.72,17.74,17.71,17.74,696127.0,13.7163,13.7317,13.7085,13.7317,696127.0
2017-06-14 09:30:00,17.67,17.72,17.63,17.67,327931.0,13.6776,13.7163,13.6466,13.6776,327931.0
2017-06-14 09:35:00,17.67,17.72,17.64,17.64,62170.0,13.6776,13.7163,13.6543,13.6543,62170.0
2017-06-14 09:40:00,17.64,17.72,17.64,17.71,54001.0,13.6543,13.7163,13.6543,13.7085,54001.0
2017-06-14 09:45:00,17.71,17.75,17.7,17.73,63411.0,13.7085,13.7395,13.7008,13.724,63411.0
2017-06-14 09:50:00,17.72,17.73,17.69,17.7,76686.0,13.7163,13.724,13.693,13.7008,76686.0
2017-06-14 09:55:00,17.7,17.7,17.65,17.65,60117.0,13.7008,13.7008,13.6621,13.6621,60117.0
2017-06-14 10:00:00,17.66,17.66,17.62,17.62,74019.0,13.6698,13.6698,13.6388,13.6388,74019.0
2017-06-14 10:05:00,17.62,17.67,17.61,17.66,72714.0,13.6388,13.6776,13.6311,13.6698,72714.0
2017-06-14 10:10:00,17.66,17.67,17.65,17.65,50981.0,13.6698,13.6776,13.6621,13.6621,50981.0
2017-06-14 10:15:00,17.64,17.67,17.62,17.67,39583.0,13.6543,13.6776,13.6388,13.6776,39583.0
2017-06-14 10:20:00,17.67,17.67,17.62,17.64,55624.0,13.6776,13.6776,13.6388,13.6543,55624.0
2017-06-14 10:25:00,17.64,17.68,17.63,17.67,74164.0,13.6543,13.6853,13.6466,13.6776,74164.0
2017-06-14 10:30:00,17.66,17.7,17.66,17.7,92553.0,13.6698,13.7008,13.6698,13.7008,92553.0
2017-06-14 10:35:00,17.7,17.73,17.68,17.73,130993.0,13.7008,13.724,13.6853,13.724,130993.0
2017-06-14 10:40:00,17.73,17.73,17.67,17.7,113300.0,13.724,13.724,13.6776,13.7008,113300.0
2017-06-14 10:45:00,17.7,17.7,17.64,17.64,25980.0,13.7008,13.7008,13.6543,13.6543,25980.0
2017-06-14 10:50:00,17.64,17.65,17.64,17.64,21152.0,13.6543,13.6621,13.6543,13.6543,21152.0
2017-06-14 10:55:00,17.64,17.65,17.58,17.62,90438.0,13.6543,13.6621,13.6079,13.6388,90438.0
2017-06-14 11:00:00,17.62,17.63,17.57,17.58,47456.0,13.6388,13.6466,13.6001,13.6079,47456.0
2017-06-14 11:05:00,17.59,17.59,17.55,17.58,92657.0,13.6156,13.6156,13.5847,13.6079,92657.0
2017-06-14 11:10:00,17.57,17.6,17.54,17.55,47625.0,13.6001,13.6234,13.5769,13.5847,47625.0
2017-06-14 11:15:00,17.54,17.57,17.54,17.54,44288.0,13.5769,13.6001,13.5769,13.5769,44288.0
2017-06-14 11:20:00,17.54,17.56,17.54,17.54,37023.0,13.5769,13.5924,13.5769,13.5769,37023.0
2017-06-14 11:25:00,17.55,17.56,17.54,17.54,51591.0,13.5847,13.5924,13.5769,13.5769,51591.0
2017-06-14 11:30:00,17.55,17.55,17.53,17.54,63351.0,13.5847,13.5847,13.5692,13.5769,63351.0
2017-06-14 11:35:00,17.53,17.55,17.53,17.54,85642.0,13.5692,13.5847,13.5692,13.5769,85642.0
2017-06-14 11:40:00,17.55,17.57,17.54,17.55,32968.0,13.5847,13.6001,13.5769,13.5847,32968.0
2017-06-14 11:45:00,17.55,17.55,17.52,17.55,48249.0,13.5847,13.5847,13.5614,13.5847,48249.0
2017-06-14 11:50:00,17.55,17.55,17.54,17.54,22474.0,13.5847,13.5847,13.5769,13.5769,22474.0
2017-06-14 11:55:00,17.55,17.56,17.54,17.56,38711.0,13.5847,13.5924,13.5769,13.5924,38711.0
2017-06-14 12:00:00,17.56,17.56,17.55,17.55,22595.0,13.5924,13.5924,13.5847,13.5847,22595.0
2017-06-14 12:05:00,17.55,17.56,17.51,17.51,70346.0,13.5847,13.5924,13.5537,13.5537,70346.0
2017-06-14 12:10:00,17.52,17.53,17.51,17.52,41767.0,13.5614,13.5692,13.5537,13.5614,41767.0
2017-06-14 12:15:00,17.51,17.52,17.48,17.49,57108.0,13.5537,13.5614,13.5305,13.5382,57108.0
2017-06-14 12:20:00,17.5,17.51,17.49,17.5,43614.0,13.546,13.5537,13.5382,13.546,43614.0
2017-06-14 12:25:00,17.5,17.54,17.5,17.53,31976.0,13.546,13.5769,13.546,13.5692,31976.0
2017-06-14 12:30:00,17.54,17.54,17.53,17.54,29680.0,13.5769,13.5769,13.5692,13.5769,29680.0
2017-06-14 12:35:00,17.54,17.54,17.53,17.53,16877.0,13.5769,13.5769,13.5692,13.5692,16877.0
2017-06-14 12:40:00,17.54,17.59,17.53,17.57,79214.0,13.5769,13.6156,13.5692,13.6001,79214.0
2017-06-14 12:45:00,17.58,17.58,17.55,17.57,24622.0,13.6079,13.6079,13.5847,13.6001,24622.0
2017-06-14 12:50:00,17.57,17.57,17.55,17.55,24151.0,13.6001,13.6001,13.5847,13.5847,24151.0
2017-06-14 12:55:00,17.56,17.56,17.53,17.54,136965.0,13.5924,13.5924,13.5692,13.5769,136965.0
2017-06-14 13:00:00,17.54,17.54,17.53,17.54,39773.0,13.5769,13.5769,13.5692,13.5769,39773.0
2017-06-14 13:05:00,17.54,17.54,17.53,17.53,23194.0,13.5769,13.5769,13.5692,13.5692,23194.0
2017-06-14 13:10:00,17.54,17.54,17.53,17.53,12800.0,13.5769,13.5769,13.5692,13.5692,12800.0
2017-06-14 13:15:00,17.53,17.54,17.51,17.52,54580.0,13.5692,13.5769,13.5537,13.5614,54580.0
2017-06-14 13:20:00,17.52,17.53,17.51,17.52,49023.0,13.5614,13.5692,13.5537,13.5614,49023.0
2017-06-14 13:25:00,17.52,17.52,17.49,17.49,43890.0,13.5614,13.5614,13.5382,13.5382,43890.0
2017-06-14 13:30:00,17.49,17.49,17.47,17.49,51164.0,13.5382,13.5382,13.5227,13.5382,51164.0
2017-06-14 13:35:00,17.48,17.49,17.45,17.46,76715.0,13.5305,13.5382,13.5073,13.515,76715.0
2017-06-14 13:40:00,17.46,17.47,17.46,17.46,19795.0,13.515,13.5227,13.515,13.515,19795.0
2017-06-14 13:45:00,17.46,17.47,17.46,17.46,29966.0,13.515,13.5227,13.515,13.515,29966.0
2017-06-14 13:50:00,17.46,17.47,17.45,17.46,55810.0,13.515,13.5227,13.5073,13.515,55810.0
2017-06-14 13:55:00,17.47,17.47,17.44,17.45,100280.0,13.5227,13.5227,13.4995,13.5073,100280.0
2017-06-14 14:00:00,17.45,17.48,17.42,17.46,113621.0,13.5073,13.5305,13.484,13.515,113621.0
2017-06-14 14:05:00,17.46,17.5,17.46,17.48,78295.0,13.515,13.546,13.515,13.5305,78295.0
2017-06-14 14:10:00,17.48,17.5,17.45,17.47,90471.0,13.5305,13.546,13.5073,13.5227,90471.0
2017-06-14 14:15:00,17.46,17.46,17.4,17.42,128948.0,13.515,13.515,13.4686,13.484,128948.0
2017-06-14 14:20:00,17.43,17.44,17.42,17.43,36571.0,13.4918,13.4995,13.484,13.4918,36571.0
2017-06-14 14:25:00,17.43,17.44,17.41,17.43,92057.0,13.4918,13.4995,13.4763,13.4918,92057.0
2017-06-14 14:30:00,17.44,17.44,17.41,17.42,33988.0,13.4995,13.4995,13.4763,13.484,33988.0
2017-06-14 14:35:00,17.41,17.42,17.37,17.4,146457.0,13.4763,13.484,13.4453,13.4686,146457.0
2017-06-14 14:40:00,17.41,17.41,17.35,17.36,141962.0,13.4763,13.4763,13.4299,13.4376,141962.0
2017-06-14 14:45:00,17.37,17.37,17.33,17.34,105913.0,13.4453,13.4453,13.4144,13.4221,105913.0
2017-06-14 14:50:00,17.34,17.38,17.33,17.38,60912.0,13.4221,13.4531,13.4144,13.4531,60912.0
2017-06-14 14:55:00,17.37,17.38,17.34,17.35,59766.0,13.4453,13.4531,13.4221,13.4299,59766.0
2017-06-14 15:00:00,17.34,17.37,17.33,17.37,105053.0,13.4221,13.4453,13.4144,13.4453,105053.0
2017-06-14 15:05:00,17.37,17.37,17.33,17.35,59547.0,13.4453,13.4453,13.4144,13.4299,59547.0
2017-06-14 15:10:00,17.34,17.34,17.28,17.3,149692.0,13.4221,13.4221,13.3757,13.3912,149692.0
2017-06-14 15:15:00,17.3,17.33,17.29,17.33,104659.0,13.3912,13.4144,13.3834,13.4144,104659.0
2017-06-14 15:20:00,17.32,17.36,17.31,17.35,69654.0,13.4066,13.4376,13.3989,13.4299,69654.0
2017-06-14 15:25:00,17.35,17.37,17.33,17.36,97311.0,13.4299,13.4453,13.4144,13.4376,97311.0
2017-06-14 15:30:00,17.36,17.36,17.32,17.33,254680.0,13.4376,13.4376,13.4066,13.4144,254680.0
2017-06-14 15:35:00,17.33,17.34,17.32,17.34,223677.0,13.4144,13.4221,13.4066,13.4221,223677.0
2017-06-14 15:40:00,17.34,17.35,17.33,17.35,129997.0,13.4221,13.4299,13.4144,13.4299,129997.0
2017-06-14 15:45:00,17.35,17.37,17.34,17.37,218196.0,13.4299,13.4453,13.4221,13.4453,218196.0
2017-06-14 15:50:00,17.37,17.4,17.36,17.39,519339.0,13.4453,13.4686,13.4376,13.4608,519339.0
2017-06-14 15:55:00,17.4,17.42,17.37,17.4,1261227.0,13.4686,13.484,13.4453,13.4686,1261227.0
2017-06-15 09:30:00,17.28,17.33,17.25,17.31,206498.0,13.3757,13.4144,13.3524,13.3989,206498.0
2017-06-15 09:35:00,17.31,17.33,17.28,17.32,150096.0,13.3989,13.4144,13.3757,13.4066,150096.0
2017-06-15 09:40:00,17.33,17.33,17.26,17.26,111080.0,13.4144,13.4144,13.3602,13.3602,111080.0
2017-06-15 09:45:00,17.27,17.37,17.25,17.33,133085.0,13.3679,13.4453,13.3524,13.4144,133085.0
2017-06-15 09:50:00,17.34,17.39,17.34,17.37,76147.0,13.4221,13.4608,13.4221,13.4453,76147.0
2017-06-15 09:55:00,17.36,17.36,17.33,17.35,64135.0,13.4376,13.4376,13.4144,13.4299,64135.0
2017-06-15 10:00:00,17.34,17.39,17.33,17.35,52309.0,13.4221,13.4608,13.4144,13.4299,52309.0
2017-06-15 10:05:00,17.35,17.37,17.34,17.36,69825.0,13.4299,13.4453,13.4221,13.4376,69825.0
2017-06-15 10:10:00,17.36,17.36,17.31,17.31,54687.0,13.4376,13.4376,13.3989,13.3989,54687.0
2017-06-15 10:15:00,17.31,17.32,17.27,17.27,96476.0,13.3989,13.4066,13.3679,13.3679,96476.0
2017-06-15 10:20:00,17.27,17.27,17.21,17.21,117724.0,13.3679,13.3679,13.3215,13.3215,117724.0
2017-06-15 10:25:00,17.21,17.23,17.2,17.21,123802.0,13.3215,13.337,13.3137,13.3215,123802.0
2017-06-15 10:30:00,17.22,17.23,17.19,17.2,143530.0,13.3292,13.337,13.306,13.3137,143530.0
2017-06-15 10:35:00,17.2,17.21,17.16,17.2,91318.0,13.3137,13.3215,13.2828,13.3137,91318.0
2017-06-15 10:40:00,17.19,17.21,17.18,17.2,101167.0,13.306,13.3215,13.2983,13.3137,101167.0
2017-06-15 10:45:00,17.21,17.23,17.2,17.23,162360.0,13.3215,13.337,13.3137,13.337,162360.0
2017-06-15 10:50:00,17.23,17.24,17.19,17.2,74319.0,13.337,13.3447,13.306,13.3137,74319.0
2017-06-15 10:55:00,17.21,17.22,17.18,17.21,67356.0,13.3215,13.3292,13.2983,13.3215,67356.0
2017-06-15 11:00:00,17.2,17.24,17.2,17.23,125236.0,13.3137,13.3447,13.3137,13.337,125236.0
2017-06-15 11:05:00,17.24,17.26,17.22,17.24,165645.0,13.3447,13.3602,13.3292,13.3447,165645.0
2017-06-15 11:10:00,17.25,17.28,17.23,17.26,125314.0,13.3524,13.3757,13.337,13.3602,125314.0
2017-06-15 11:15:00,17.26,17.31,17.25,17.31,157826.0,13.3602,13.3989,13.3524,13.3989,157826.0
2017-06-15 11:20:00,17.31,17.34,17.31,17.34,100732.0,13.3989,13.4221,13.3989,13.4221,100732.0
2017-06-15 11:25:00,17.34,17.35,17.29,17.33,130251.0,13.4221,13.4299,13.3834,13.4144,130251.0
2017-06-15 11:30:00,17.33,17.36,17.32,17.35,97578.0,13.4144,13.4376,13.4066,13.4299,97578.0
2017-06-15 11:35:00,17.36,17.36,17.33,17.34,49495.0,13.4376,13.4376,13.4144,13.4221,49495.0
2017-06-15 11:40:00,17.34,17.36,17.33,17.35,49066.0,13.4221,13.4376,13.4144,13.4299,49066.0
2017-06-15 11:45:00,17.36,17.36,17.31,17.32,66743.0,13.4376,13.4376,13.3989,13.4066,66743.0
2017-06-15 11:50:00,17.32,17.32,17.29,17.3,37672.0,13.4066,13.4066,13.3834,13.3912,37672.0
2017-06-15 11:55:00,17.3,17.31,17.29,17.3,69076.0,13.3912,13.3989,13.3834,13.3912,69076.0
2017-06-15 12:00:00,17.3,17.3,17.28,17.28,50545.0,13.3912,13.3912,13.3757,13.3757,50545.0
2017-06-15 12:05:00,17.29,17.29,17.27,17.28,48366.0,13.3834,13.3834,13.3679,13.3757,48366.0
2017-06-15 12:10:00,17.29,17.29,17.24,17.25,86973.0,13.3834,13.3834,13.3447,13.3524,86973.0
2017-06-15 12:15:00,17.26,17.26,17.24,17.24,51769.0,13.3602,13.3602,13.3447,13.3447,51769.0
2017-06-15 12:20:00,17.24,17.25,17.19,17.23,103376.0,13.3447,13.3524,13.306,13.337,103376.0
2017-06-15 12:25:00,17.22,17.22,17.2,17.21,40243.0,13.3292,13.3292,13.3137,13.3215,40243.0
2017-06-15 12:30:00,17.21,17.22,17.19,17.2,90771.0,13.3215,13.3292,13.306,13.3137,90771.0
2017-06-15 12:35:00,17.2,17.22,17.19,17.19,63579.0,13.3137,13.3292,13.306,13.306,63579.0
2017-06-15 12:40:00,17.19,17.23,17.19,17.22,74665.0,13.306,13.337,13.306,13.3292,74665.0
2017-06-15 12:45:00,17.22,17.25,17.2,17.23,64183.0,13.3292,13.3524,13.3137,13.337,64183.0
2017-06-15 12:50:00,17.23,17.24,17.23,17.23,24615.0,13.337,13.3447,13.337,13.337,24615.0
2017-06-15 12:55:00,17.24,17.26,17.23,17.25,70431.0,13.3447,13.3602,13.337,13.3524,70431.0
2017-06-15 13:00:00,17.25,17.27,17.24,17.26,187741.0,13.3524,13.3679,13.3447,13.3602,187741.0
2017-06-15 13:05:00,17.26,17.29,17.25,17.27,228553.0,13.3602,13.3834,13.3524,13.3679,228553.0
2017-06-15 13:10:00,17.28,17.29,17.26,17.29,115273.0,13.3757,13.3834,13.3602,13.3834,115273.0
2017-06-15 13:15:00,17.28,17.29,17.25,17.26,55541.0,13.3757,13.3834,13.3524,13.3602,55541.0
2017-06-15 13:20:00,17.26,17.27,17.25,17.27,144714.0,13.3602,13.3679,13.3524,13.3679,144714.0
2017-06-15 13:25:00,17.26,17.27,17.24,17.25,59340.0,13.3602,13.3679,13.3447,13.3524,59340.0
2017-06-15 13:30:00,17.24,17.26,17.23,17.25,78387.0,13.3447,13.3602,13.337,13.3524,78387.0
2017-06-15 13:35:00,17.25,17.26,17.25,17.26,82583.0,13.3524,13.3602,13.3524,13.3602,82583.0
2017-06-15 13:40:00,17.26,17.26,17.24,17.24,122236.0,13.3602,13.3602,13.3447,13.3447,122236.0
2017-06-15 13:45:00,17.24,17.25,17.22,17.23,77995.0,13.3447,13.3524,13.3292,13.337,77995.0
2017-06-15 13:50:00,17.22,17.25,17.22,17.25,135023.0,13.3292,13.3524,13.3292,13.3524,135023.0
2017-06-15 13:55:00,17.25,17.28,17.24,17.27,65422.0,13.3524,13.3757,13.3447,13.3679,65422.0
2017-06-15 14:00:00,17.27,17.29,17.26,17.29,33048.0,13.3679,13.3834,13.3602,13.3834,33048.0
2017-06-15 14:05:00,17.28,17.3,17.28,17.29,31721.0,13.3757,13.3912,13.3757,13.3834,31721.0
2017-06-15 14:10:00,17.3,17.3,17.28,17.29,44680.0,13.3912,13.3912,13.3757,13.3834,44680.0
2017-06-15 14:15:00,17.28,17.29,17.25,17.25,71092.0,13.3757,13.3834,13.3524,13.3524,71092.0
2017-06-15 14:20:00,17.25,17.28,17.25,17.27,99710.0,13.3524,13.3757,13.3524,13.3679,99710.0
2017-06-15 14:25:00,17.27,17.3,17.26,17.27,91001.0,13.3679,13.3912,13.3602,13.3679,91001.0
2017-06-15 14:30:00,17.28,17.29,17.26,17.26,54161.0,13.3757,13.3834,13.3602,13.3602,54161.0
2017-06-15 14:35:00,17.26,17.27,17.25,17.26,35684.0,13.3602,13.3679,13.3524,13.3602,35684.0
2017-06-15 14:40:00,17.26,17.26,17.24,17.26,112897.0,13.3602,13.3602,13.3447,13.3602,112897.0
2017-06-15 14:45:00,17.25,17.29,17.23,17.28,81797.0,13.3524,13.3834,13.337,13.3757,81797.0
2017-06-15 14:50:00,17.28,17.29,17.26,17.28,45999.0,13.3757,13.3834,13.3602,13.3757,45999.0
2017-06-15 14:55:00,17.27,17.28,17.26,17.27,28652.0,13.3679,13.3757,13.3602,13.3679,28652.0
2017-06-15 15:00:00,17.27,17.28,17.26,17.28,95274.0,13.3679,13.3757,13.3602,13.3757,95274.0
2017-06-15 15:05:00,17.28,17.28,17.25,17.27,66426.0,13.3757,13.3757,13.3524,13.3679,66426.0
2017-06-15 15:10:00,17.27,17.27,17.26,17.27,36670.0,13.3679,13.3679,13.3602,13.3679,36670.0
2017-06-15 15:15:00,17.27,17.29,17.26,17.28,71814.0,13.3679,13.3834,13.3602,13.3757,71814.0
2017-06-15 15:20:00,17.28,17.3,17.27,17.29,91280.0,13.3757,13.3912,13.3679,13.3834,91280.0
2017-06-15 15:25:00,17.29,17.3,17.28,17.3,58891.0,13.3834,13.3912,13.3757,13.3912,58891.0
2017-06-15 15:30:00,17.29,17.3,17.29,17.3,68416.0,13.3834,13.3912,13.3834,13.3912,68416.0
2017-06-15 15:35:00,17.3,17.3,17.27,17.27,189371.0,13.3912,13.3912,13.3679,13.3679,189371.0
2017-06-15 15:40:00,17.28,17.29,17.27,17.29,140451.0,13.3757,13.3834,13.3679,13.3834,140451.0
2017-06-15 15:45:00,17.29,17.29,17.28,17.29,145575.0,13.3834,13.3834,13.3757,13.3834,145575.0
2017-06-15 15:50:00,17.28,17.29,17.26,17.26,276325.0,13.3757,13.3834,13.3602,13.3602,276325.0
2017-06-15 15:55:00,17.27,17.27,17.26,17.27,475699.0,13.3679,13.3679,13.3602,13.3679,475699.0
2017-06-16 09:30:00,17.24,17.3,17.19,17.19,1106470.0,13.3447,13.3912,13.306,13.306,1106470.0
2017-06-16 09:35:00,17.19,17.2,17.16,17.19,67866.0,13.306,13.3137,13.2828,13.306,67866.0
2017-06-16 09:40:00,17.19,17.22,17.14,17.17,86559.0,13.306,13.3292,13.2673,13.2905,86559.0
2017-06-16 09:45:00,17.18,17.28,17.16,17.28,90130.0,13.2983,13.3757,13.2828,13.3757,90130.0
2017-06-16 09:50:00,17.28,17.29,17.24,17.29,89644.0,13.3757,13.3834,13.3447,13.3834,89644.0
2017-06-16 09:55:00,17.29,17.37,17.28,17.37,108775.0,13.3834,13.4453,13.3757,13.4453,108775.0
2017-06-16 10:00:00,17.37,17.38,17.34,17.36,176836.0,13.4453,13.4531,13.4221,13.4376,176836.0
2017-06-16 10:05:00,17.36,17.4,17.33,17.4,121781.0,13.4376,13.4686,13.4144,13.4686,121781.0
2017-06-16 10:10:00,17.4,17.43,17.38,17.43,148845.0,13.4686,13.4918,13.4531,13.4918,148845.0
2017-06-16 10:15:00,17.43,17.45,17.38,17.38,309713.0,13.4918,13.5073,13.4531,13.4531,309713.0
2017-06-16 10:20:00,17.38,17.4,17.35,17.36,179695.0,13.4531,13.4686,13.4299,13.4376,179695.0
2017-06-16 10:25:00,17.35,17.38,17.35,17.35,104478.0,13.4299,13.4531,13.4299,13.4299,104478.0
2017-06-16 10:30:00,17.35,17.36,17.33,17.34,141098.0,13.4299,13.4376,13.4144,13.4221,141098.0
2017-06-16 10:35:00,17.34,17.37,17.34,17.37,251771.0,13.4221,13.4453,13.4221,13.4453,251771.0
2017-06-16 10:40:00,17.37,17.42,17.36,17.41,172771.0,13.4453,13.484,13.4376,13.4763,172771.0
2017-06-16 10:45:00,17.41,17.42,17.38,17.38,194709.0,13.4763,13.484,13.4531,13.4531,194709.0
2017-06-16 10:50:00,17.38,17.39,17.29,17.29,100072.0,13.4531,13.4608,13.3834,13.3834,100072.0
2017-06-16 10:55:00,17.29,17.33,17.29,17.32,126966.0,13.3834,13.4144,13.3834,13.4066,126966.0
2017-06-16 11:00:00,17.32,17.33,17.27,17.27,84265.0,13.4066,13.4144,13.3679,13.3679,84265.0
2017-06-16 11:05:00,17.27,17.27,17.24,17.27,105546.0,13.3679,13.3679,13.3447,13.3679,105546.0
2017-06-16 11:10:00,17.27,17.27,17.24,17.24,161795.0,13.3679,13.3679,13.3447,13.3447,161795.0
2017-06-16 11:15:00,17.24,17.3,17.24,17.29,122277.0,13.3447,13.3912,13.3447,13.3834,122277.0
2017-06-16 11:20:00,17.29,17.3,17.24,17.25,136110.0,13.3834,13.3912,13.3447,13.3524,136110.0
2017-06-16 11:25:00,17.24,17.27,17.24,17.24,83477.0,13.3447,13.3679,13.3447,13.3447,83477.0
2017-06-16 11:30:00,17.24,17.26,17.22,17.25,130980.0,13.3447,13.3602,13.3292,13.3524,130980.0
2017-06-16 11:35:00,17.25,17.28,17.24,17.26,97674.0,13.3524,13.3757,13.3447,13.3602,97674.0
2017-06-16 11:40:00,17.27,17.27,17.24,17.24,71542.0,13.3679,13.3679,13.3447,13.3447,71542.0
2017-06-16 11:45:00,17.24,17.27,17.24,17.24,73021.0,13.3447,13.3679,13.3447,13.3447,73021.0
2017-06-16 11:50:00,17.24,17.27,17.24,17.26,59313.0,13.3447,13.3679,13.3447,13.3602,59313.0
2017-06-16 11:55:00,17.26,17.29,17.26,17.29,85933.0,13.3602,13.3834,13.3602,13.3834,85933.0
2017-06-16 12:00:00,17.29,17.32,17.28,17.32,216391.0,13.3834,13.4066,13.3757,13.4066,216391.0
2017-06-16 12:05:00,17.31,17.34,17.31,17.34,82182.0,13.3989,13.4221,13.3989,13.4221,82182.0
2017-06-16 12:10:00,17.33,17.34,17.32,17.33,26088.0,13.4144,13.4221,13.4066,13.4144,26088.0
2017-06-16 12:15:00,17.32,17.33,17.3,17.31,54004.0,13.4066,13.4144,13.3912,13.3989,54004.0
2017-06-16 12:20:00,17.3,17.32,17.3,17.32,36712.0,13.3912,13.4066,13.3912,13.4066,36712.0
2017-06-16 12:25:00,17.32,17.32,17.29,17.3,29333.0,13.4066,13.4066,13.3834,13.3912,29333.0
2017-06-16 12:30:00,17.3,17.3,17.27,17.3,132068.0,13.3912,13.3912,13.3679,13.3912,132068.0
2017-06-16 12:35:00,17.3,17.31,17.28,17.3,52916.0,13.3912,13.3989,13.3757,13.3912,52916.0
2017-06-16 12:40:00,17.3,17.3,17.29,17.29,12233.0,13.3912,13.3912,13.3834,13.3834,12233.0
2017-06-16 12:45:00,17.3,17.3,17.27,17.28,68361.0,13.3912,13.3912,13.3679,13.3757,68361.0
2017-06-16 12:50:00,17.28,17.29,17.28,17.28,26981.0,13.3757,13.3834,13.3757,13.3757,26981.0
2017-06-16 12:55:00,17.28,17.29,17.28,17.28,18084.0,13.3757,13.3834,13.3757,13.3757,18084.0
2017-06-16 13:00:00,17.28,17.29,17.28,17.29,21986.0,13.3757,13.3834,13.3757,13.3834,21986.0
2017-06-16 13:05:00,17.29,17.29,17.28,17.29,13095.0,13.3834,13.3834,13.3757,13.3834,13095.0
2017-06-16 13:10:00,17.28,17.29,17.26,17.27,234175.0,13.3757,13.3834,13.3602,13.3679,234175.0
2017-06-16 13:15:00,17.27,17.3,17.26,17.3,86859.0,13.3679,13.3912,13.3602,13.3912,86859.0
2017-06-16 13:20:00,17.3,17.31,17.29,17.3,77727.0,13.3912,13.3989,13.3834,13.3912,77727.0
2017-06-16 13:25:00,17.3,17.32,17.29,17.3,103229.0,13.3912,13.4066,13.3834,13.3912,103229.0
2017-06-16 13:30:00,17.3,17.31,17.29,17.3,52275.0,13.3912,13.3989,13.3834,13.3912,52275.0
2017-06-16 13:35:00,17.3,17.3,17.29,17.29,24700.0,13.3912,13.3912,13.3834,13.3834,24700.0
2017-06-16 13:40:00,17.3,17.3,17.29,17.3,33331.0,13.3912,13.3912,13.3834,13.3912,33331.0
2017-06-16 13:45:00,17.3,17.3,17.27,17.29,126708.0,13.3912,13.3912,13.3679,13.3834,126708.0
2017-06-16 13:50:00,17.29,17.29,17.28,17.28,21914.0,13.3834,13.3834,13.3757,13.3757,21914.0
2017-06-16 13:55:00,17.28,17.31,17.28,17.3,61117.0,13.3757,13.3989,13.3757,13.3912,61117.0
2017-06-16 14:00:00,17.31,17.31,17.28,17.28,48085.0,13.3989,13.3989,13.3757,13.3757,48085.0
2017-06-16 14:05:00,17.29,17.31,17.28,17.3,67364.0,13.3834,13.3989,13.3757,13.3912,67364.0
2017-06-16 14:10:00,17.3,17.33,17.29,17.33,120632.0,13.3912,13.4144,13.3834,13.4144,120632.0
2017-06-16 14:15:00,17.33,17.33,17.32,17.33,40447.0,13.4144,13.4144,13.4066,13.4144,40447.0
2017-06-16 14:20:00,17.33,17.36,17.32,17.36,123183.0,13.4144,13.4376,13.4066,13.4376,123183.0
2017-06-16 14:25:00,17.36,17.36,17.33,17.34,178039.0,13.4376,13.4376,13.4144,13.4221,178039.0
2017-06-16 14:30:00,17.34,17.34,17.32,17.33,39062.0,13.4221,13.4221,13.4066,13.4144,39062.0
2017-06-16 14:35:00,17.32,17.33,17.3,17.3,71581.0,13.4066,13.4144,13.3912,13.3912,71581.0
2017-06-16 14:40:00,17.3,17.32,17.3,17.32,79625.0,13.3912,13.4066,13.3912,13.4066,79625.0
2017-06-16 14:45:00,17.32,17.32,17.28,17.29,99644.0,13.4066,13.4066,13.3757,13.3834,99644.0
2017-06-16 14:50:00,17.28,17.33,17.28,17.33,97061.0,13.3757,13.4144,13.3757,13.4144,97061.0
2017-06-16 14:55:00,17.32,17.33,17.31,17.32,71511.0,13.4066,13.4144,13.3989,13.4066,71511.0
2017-06-16 15:00:00,17.32,17.34,17.32,17.32,114095.0,13.4066,13.4221,13.4066,13.4066,114095.0
2017-06-16 15:05:00,17.33,17.34,17.32,17.34,22577.0,13.4144,13.4221,13.4066,13.4221,22577.0
2017-06-16 15:10:00,17.34,17.34,17.32,17.32,103326.0,13.4221,13.4221,13.4066,13.4066,103326.0
2017-06-16 15:15:00,17.33,17.33,17.32,17.32,38760.0,13.4144,13.4144,13.4066,13.4066,38760.0
2017-06-16 15:20:00,17.32,17.33,17.32,17.32,55339.0,13.4066,13.4144,13.4066,13.4066,55339.0
2017-06-16 15:25:00,17.32,17.34,17.3,17.34,242765.0,13.4066,13.4221,13.3912,13.4221,242765.0
2017-06-16 15:30:00,17.34,17.35,17.32,17.35,238096.0,13.4221,13.4299,13.4066,13.4299,238096.0
2017-06-16 15:35:00,17.35,17.38,17.34,17.37,298030.0,13.4299,13.4531,13.4221,13.4453,298030.0
2017-06-16 15:40:00,17.37,17.39,17.37,17.38,229502.0,13.4453,13.4608,13.4453,13.4531,229502.0
2017-06-16 15:45:00,17.39,17.39,17.36,17.36,257402.0,13.4608,13.4608,13.4376,13.4376,257402.0
2017-06-16 15:50:00,17.37,17.37,17.36,17.37,220404.0,13.4453,13.4453,13.4376,13.4453,220404.0
2017-06-16 15:55:00,17.37,17.37,17.34,17.35,1196564.0,13.4453,13.4453,13.4221,13.4299,1196564.0
2017-06-19 09:30:00,17.42,17.55,17.39,17.54,331089.0,13.484,13.5847,13.4608,13.5769,331089.0
2017-06-19 09:35:00,17.54,17.61,17.51,17.59,132073.0,13.5769,13.6311,13.5537,13.6156,132073.0
2017-06-19 09:40:00,17.59,17.59,17.5,17.57,160470.0,13.6156,13.6156,13.546,13.6001,160470.0
2017-06-19 09:45:00,17.56,17.58,17.52,17.54,153340.0,13.5924,13.6079,13.5614,13.5769,153340.0
2017-06-19 09:50:00,17.54,17.61,17.53,17.61,132782.0,13.5769,13.6311,13.5692,13.6311,132782.0
2017-06-19 09:55:00,17.61,17.61,17.54,17.56,123720.0,13.6311,13.6311,13.5769,13.5924,123720.0
2017-06-19 10:00:00,17.57,17.62,17.55,17.61,129840.0,13.6001,13.6388,13.5847,13.6311,129840.0
2017-06-19 10:05:00,17.61,17.63,17.57,17.57,162555.0,13.6311,13.6466,13.6001,13.6001,162555.0
2017-06-19 10:10:00,17.57,17.61,17.57,17.61,94681.0,13.6001,13.6311,13.6001,13.6311,94681.0
2017-06-19 10:15:00,17.61,17.61,17.57,17.58,49296.0,13.6311,13.6311,13.6001,13.6079,49296.0
2017-06-19 10:20:00,17.57,17.61,17.57,17.59,110415.0,13.6001,13.6311,13.6001,13.6156,110415.0
2017-06-19 10:25:00,17.59,17.59,17.57,17.57,147853.0,13.6156,13.6156,13.6001,13.6001,147853.0
2017-06-19 10:30:00,17.57,17.59,17.56,17.57,114176.0,13.6001,13.6156,13.5924,13.6001,114176.0
2017-06-19 10:35:00,17.57,17.59,17.57,17.58,121161.0,13.6001,13.6156,13.6001,13.6079,121161.0
2017-06-19 10:40:00,17.58,17.6,17.58,17.59,112083.0,13.6079,13.6234,13.6079,13.6156,112083.0
2017-06-19 10:45:00,17.59,17.59,17.58,17.59,130161.0,13.6156,13.6156,13.6079,13.6156,130161.0
2017-06-19 10:50:00,17.59,17.59,17.58,17.59,113089.0,13.6156,13.6156,13.6079,13.6156,113089.0
2017-06-19 10:55:00,17.59,17.61,17.57,17.6,172781.0,13.6156,13.6311,13.6001,13.6234,172781.0
2017-06-19 11:00:00,17.61,17.62,17.59,17.6,247412.0,13.6311,13.6388,13.6156,13.6234,247412.0
2017-06-19 11:05:00,17.6,17.61,17.58,17.6,140277.0,13.6234,13.6311,13.6079,13.6234,140277.0
2017-06-19 11:10:00,17.6,17.6,17.59,17.6,134066.0,13.6234,13.6234,13.6156,13.6234,134066.0
2017-06-19 11:15:00,17.59,17.6,17.56,17.58,140119.0,13.6156,13.6234,13.5924,13.6079,140119.0
2017-06-19 11:20:00,17.57,17.59,17.56,17.58,108956.0,13.6001,13.6156,13.5924,13.6079,108956.0
2017-06-19 11:25:00,17.59,17.59,17.56,17.57,87212.0,13.6156,13.6156,13.5924,13.6001,87212.0
2017-06-19 11:30:00,17.57,17.58,17.56,17.57,114815.0,13.6001,13.6079,13.5924,13.6001,114815.0
2017-06-19 11:35:00,17.57,17.61,17.57,17.6,105106.0,13.6001,13.6311,13.6001,13.6234,105106.0
2017-06-19 11:40:00,17.6,17.6,17.57,17.59,71728.0,13.6234,13.6234,13.6001,13.6156,71728.0
2017-06-19 11:45:00,17.59,17.59,17.57,17.58,55475.0,13.6156,13.6156,13.6001,13.6079,55475.0
2017-06-19 11:50:00,17.57,17.58,17.56,17.57,76738.0,13.6001,13.6079,13.5924,13.6001,76738.0
2017-06-19 11:55:00,17.57,17.58,17.57,17.58,19073.0,13.6001,13.6079,13.6001,13.6079,19073.0
2017-06-19 12:00:00,17.58,17.6,17.57,17.59,94656.0,13.6079,13.6234,13.6001,13.6156,94656.0
2017-06-19 12:05:00,17.6,17.6,17.59,17.6,46602.0,13.6234,13.6234,13.6156,13.6234,46602.0
2017-06-19 12:10:00,17.6,17.6,17.57,17.57,60373.0,13.6234,13.6234,13.6001,13.6001,60373.0
2017-06-19 12:15:00,17.57,17.61,17.57,17.61,101746.0,13.6001,13.6311,13.6001,13.6311,101746.0
2017-06-19 12:20:00,17.61,17.63,17.6,17.6,52464.0,13.6311,13.6466,13.6234,13.6234,52464.0
2017-06-19 12:25:00,17.6,17.61,17.59,17.6,46795.0,13.6234,13.6311,13.6156,13.6234,46795.0
2017-06-19 12:30:00,17.6,17.61,17.58,17.61,106175.0,13.6234,13.6311,13.6079,13.6311,106175.0
2017-06-19 12:35:00,17.61,17.63,17.6,17.63,51223.0,13.6311,13.6466,13.6234,13.6466,51223.0
2017-06-19 12:40:00,17.63,17.63,17.6,17.61,51416.0,13.6466,13.6466,13.6234,13.6311,51416.0
2017-06-19 12:45:00,17.61,17.61,17.6,17.61,45084.0,13.6311,13.6311,13.6234,13.6311,45084.0
2017-06-19 12:50:00,17.61,17.61,17.6,17.61,41074.0,13.6311,13.6311,13.6234,13.6311,41074.0
2017-06-19 12:55:00,17.61,17.62,17.6,17.62,46531.0,13.6311,13.6388,13.6234,13.6388,46531.0
2017-06-19 13:00:00,17.62,17.64,17.61,17.64,77748.0,13.6388,13.6543,13.6311,13.6543,77748.0
2017-06-19 13:05:00,17.64,17.66,17.63,17.65,71642.0,13.6543,13.6698,13.6466,13.6621,71642.0
2017-06-19 13:10:00,17.66,17.68,17.65,17.68,119592.0,13.6698,13.6853,13.6621,13.6853,119592.0
2017-06-19 13:15:00,17.68,17.68,17.67,17.68,83747.0,13.6853,13.6853,13.6776,13.6853,83747.0
2017-06-19 13:20:00,17.68,17.68,17.67,17.68,68430.0,13.6853,13.6853,13.6776,13.6853,68430.0
2017-06-19 13:25:00,17.68,17.72,17.67,17.71,335027.0,13.6853,13.7163,13.6776,13.7085,335027.0
2017-06-19 13:30:00,17.72,17.73,17.71,17.73,103081.0,13.7163,13.724,13.7085,13.724,103081.0
2017-06-19 13:35:00,17.73,17.75,17.72,17.75,212663.0,13.724,13.7395,13.7163,13.7395,212663.0
2017-06-19 13:40:00,17.74,17.75,17.7,17.71,170240.0,13.7317,13.7395,13.7008,13.7085,170240.0
2017-06-19 13:45:00,17.71,17.71,17.68,17.7,75393.0,13.7085,13.7085,13.6853,13.7008,75393.0
2017-06-19 13:50:00,17.7,17.7,17.68,17.68,55626.0,13.7008,13.7008,13.6853,13.6853,55626.0
2017-06-19 13:55:00,17.69,17.69,17.66,17.66,58673.0,13.693,13.693,13.6698,13.6698,58673.0
2017-06-19 14:00:00,17.66,17.67,17.66,17.66,34086.0,13.6698,13.6776,13.6698,13.6698,34086.0
2017-06-19 14:05:00,17.66,17.67,17.63,17.64,71618.0,13.6698,13.6776,13.6466,13.6543,71618.0
2017-06-19 14:10:00,17.64,17.64,17.63,17.63,27890.0,13.6543,13.6543,13.6466,13.6466,27890.0
2017-06-19 14:15:00,17.64,17.64,17.62,17.63,61786.0,13.6543,13.6543,13.6388,13.6466,61786.0
2017-06-19 14:20:00,17.63,17.63,17.6,17.6,100470.0,13.6466,13.6466,13.6234,13.6234,100470.0
2017-06-19 14:25:00,17.61,17.65,17.6,17.65,99073.0,13.6311,13.6621,13.6234,13.6621,99073.0
2017-06-19 14:30:00,17.65,17.65,17.64,17.64,43623.0,13.6621,13.6621,13.6543,13.6543,43623.0
2017-06-19 14:35:00,17.64,17.65,17.64,17.64,34745.0,13.6543,13.6621,13.6543,13.6543,34745.0
2017-06-19 14:40:00,17.65,17.65,17.64,17.64,49810.0,13.6621,13.6621,13.6543,13.6543,49810.0
2017-06-19 14:45:00,17.64,17.65,17.64,17.64,65254.0,13.6543,13.6621,13.6543,13.6543,65254.0
2017-06-19 14:50:00,17.64,17.65,17.64,17.64,55494.0,13.6543,13.6621,13.6543,13.6543,55494.0
2017-06-19 14:55:00,17.64,17.67,17.64,17.67,153053.0,13.6543,13.6776,13.6543,13.6776,153053.0
2017-06-19 15:00:00,17.67,17.69,17.65,17.66,134245.0,13.6776,13.693,13.6621,13.6698,134245.0
2017-06-19 15:05:00,17.66,17.67,17.65,17.66,67882.0,13.6698,13.6776,13.6621,13.6698,67882.0
2017-06-19 15:10:00,17.66,17.67,17.65,17.65,58946.0,13.6698,13.6776,13.6621,13.6621,58946.0
2017-06-19 15:15:00,17.66,17.69,17.65,17.69,132335.0,13.6698,13.693,13.6621,13.693,132335.0
2017-06-19 15:20:00,17.69,17.69,17.67,17.68,144602.0,13.693,13.693,13.6776,13.6853,144602.0
2017-06-19 15:25:00,17.68,17.68,17.66,17.66,77895.0,13.6853,13.6853,13.6698,13.6698,77895.0
2017-06-19 15:30:00,17.66,17.67,17.66,17.66,76804.0,13.6698,13.6776,13.6698,13.6698,76804.0
2017-06-19 15:35:00,17.66,17.71,17.66,17.71,226034.0,13.6698,13.7085,13.6698,13.7085,226034.0
2017-06-19 15:40:00,17.71,17.71,17.7,17.71,119545.0,13.7085,13.7085,13.7008,13.7085,119545.0
2017-06-19 15:45:00,17.71,17.71,17.7,17.71,201135.0,13.7085,13.7085,13.7008,13.7085,201135.0
2017-06-19 15:50:00,17.71,17.73,17.7,17.73,380311.0,13.7085,13.724,13.7008,13.724,380311.0
2017-06-19 15:55:00,17.72,17.73,17.67,17.68,911490.0,13.7163,13.724,13.6776,13.6853,911490.0
2017-06-20 09:30:00,17.68,17.75,17.64,17.73,348811.0,13.6853,13.7395,13.6543,13.724,348811.0
2017-06-20 09:35:00,17.73,17.74,17.69,17.73,195966.0,13.724,13.7317,13.693,13.724,195966.0
2017-06-20 09:40:00,17.73,17.85,17.73,17.85,158281.0,13.724,13.8169,13.724,13.8169,158281.0
2017-06-20 09:45:00,17.85,17.86,17.8,17.82,269534.0,13.8169,13.8246,13.7782,13.7937,269534.0
2017-06-20 09:50:00,17.82,17.89,17.81,17.88,208034.0,13.7937,13.8478,13.7859,13.8401,208034.0
2017-06-20 09:55:00,17.87,17.88,17.82,17.85,191575.0,13.8324,13.8401,13.7937,13.8169,191575.0
2017-06-20 10:00:00,17.85,17.85,17.77,17.85,167717.0,13.8169,13.8169,13.755,13.8169,167717.0
2017-06-20 10:05:00,17.85,17.86,17.79,17.79,181813.0,13.8169,13.8246,13.7704,13.7704,181813.0
2017-06-20 10:10:00,17.8,17.8,17.77,17.8,161908.0,13.7782,13.7782,13.755,13.7782,161908.0
2017-06-20 10:15:00,17.8,17.87,17.79,17.86,202803.0,13.7782,13.8324,13.7704,13.8246,202803.0
2017-06-20 10:20:00,17.86,17.86,17.77,17.79,251662.0,13.8246,13.8246,13.755,13.7704,251662.0
2017-06-20 10:25:00,17.79,17.83,17.77,17.79,292673.0,13.7704,13.8014,13.755,13.7704,292673.0
2017-06-20 10:30:00,17.79,17.8,17.78,17.8,132551.0,13.7704,13.7782,13.7627,13.7782,132551.0
2017-06-20 10:35:00,17.8,17.81,17.77,17.8,175928.0,13.7782,13.7859,13.755,13.7782,175928.0
2017-06-20 10:40:00,17.81,17.87,17.8,17.87,169393.0,13.7859,13.8324,13.7782,13.8324,169393.0
2017-06-20 10:45:00,17.87,17.91,17.85,17.87,437560.0,13.8324,13.8633,13.8169,13.8324,437560.0
2017-06-20 10:50:00,17.87,17.88,17.8,17.82,539815.0,13.8324,13.8401,13.7782,13.7937,539815.0
2017-06-20 10:55:00,17.82,17.83,17.78,17.79,245273.0,13.7937,13.8014,13.7627,13.7704,245273.0
2017-06-20 11:00:00,17.8,17.8,17.78,17.79,127196.0,13.7782,13.7782,13.7627,13.7704,127196.0
2017-06-20 11:05:00,17.79,17.79,17.75,17.78,156983.0,13.7704,13.7704,13.7395,13.7627,156983.0
2017-06-20 11:10:00,17.78,17.78,17.73,17.77,154150.0,13.7627,13.7627,13.724,13.755,154150.0
2017-06-20 11:15:00,17.77,17.77,17.7,17.73,119507.0,13.755,13.755,13.7008,13.724,119507.0
2017-06-20 11:20:00,17.72,17.73,17.7,17.73,93923.0,13.7163,13.724,13.7008,13.724,93923.0
2017-06-20 11:25:00,17.73,17.74,17.71,17.73,105477.0,13.724,13.7317,13.7085,13.724,105477.0
2017-06-20 11:30:00,17.73,17.74,17.7,17.7,123705.0,13.724,13.7317,13.7008,13.7008,123705.0
2017-06-20 11:35:00,17.7,17.74,17.7,17.74,103793.0,13.7008,13.7317,13.7008,13.7317,103793.0
2017-06-20 11:40:00,17.74,17.76,17.73,17.76,97990.0,13.7317,13.7472,13.724,13.7472,97990.0
2017-06-20 11:45:00,17.76,17.8,17.75,17.8,117630.0,13.7472,13.7782,13.7395,13.7782,117630.0
2017-06-20 11:50:00,17.8,17.82,17.79,17.82,67617.0,13.7782,13.7937,13.7704,13.7937,67617.0
2017-06-20 11:55:00,17.82,17.83,17.81,17.83,63391.0,13.7937,13.8014,13.7859,13.8014,63391.0
2017-06-20 12:00:00,17.83,17.84,17.82,17.84,87550.0,13.8014,13.8091,13.7937,13.8091,87550.0
2017-06-20 12:05:00,17.84,17.84,17.77,17.79,179565.0,13.8091,13.8091,13.755,13.7704,179565.0
2017-06-20 12:10:00,17.79,17.79,17.78,17.79,50619.0,13.7704,13.7704,13.7627,13.7704,50619.0
2017-06-20 12:15:00,17.79,17.8,17.78,17.78,122326.0,13.7704,13.7782,13.7627,13.7627,122326.0
2017-06-20 12:20:00,17.79,17.79,17.74,17.74,138872.0,13.7704,13.7704,13.7317,13.7317,138872.0
2017-06-20 12:25:00,17.75,17.76,17.74,17.74,79346.0,13.7395,13.7472,13.7317,13.7317,79346.0
2017-06-20 12:30:00,17.75,17.77,17.74,17.77,44985.0,13.7395,13.755,13.7317,13.755,44985.0
2017-06-20 12:35:00,17.77,17.77,17.76,17.77,21753.0,13.755,13.755,13.7472,13.755,21753.0
2017-06-20 12:40:00,17.77,17.79,17.76,17.79,125304.0,13.755,13.7704,13.7472,13.7704,125304.0
2017-06-20 12:45:00,17.78,17.79,17.78,17.79,38776.0,13.7627,13.7704,13.7627,13.7704,38776.0
2017-06-20 12:50:00,17.79,17.81,17.78,17.81,81651.0,13.7704,13.7859,13.7627,13.7859,81651.0
2017-06-20 12:55:00,17.81,17.84,17.8,17.84,98763.0,13.7859,13.8091,13.7782,13.8091,98763.0
2017-06-20 13:00:00,17.84,17.84,17.82,17.82,146759.0,13.8091,13.8091,13.7937,13.7937,146759.0
2017-06-20 13:05:00,17.82,17.83,17.8,17.82,100744.0,13.7937,13.8014,13.7782,13.7937,100744.0
2017-06-20 13:10:00,17.82,17.83,17.81,17.82,81299.0,13.7937,13.8014,13.7859,13.7937,81299.0
2017-06-20 13:15:00,17.82,17.83,17.81,17.82,46110.0,13.7937,13.8014,13.7859,13.7937,46110.0
2017-06-20 13:20:00,17.82,17.84,17.82,17.84,62600.0,13.7937,13.8091,13.7937,13.8091,62600.0
2017-06-20 13:25:00,17.84,17.84,17.83,17.84,57029.0,13.8091,13.8091,13.8014,13.8091,57029.0
2017-06-20 13:30:00,17.84,17.85,17.83,17.85,60665.0,13.8091,13.8169,13.8014,13.8169,60665.0
2017-06-20 13:35:00,17.85,17.85,17.84,17.85,40408.0,13.8169,13.8169,13.8091,13.8169,40408.0
2017-06-20 13:40:00,17.85,17.86,17.84,17.85,94680.0,13.8169,13.8246,13.8091,13.8169,94680.0
2017-06-20 13:45:00,17.85,17.86,17.85,17.86,51998.0,13.8169,13.8246,13.8169,13.8246,51998.0
2017-06-20 13:50:00,17.86,17.89,17.85,17.89,78838.0,13.8246,13.8478,13.8169,13.8478,78838.0
2017-06-20 13:55:00,17.89,17.92,17.88,17.91,281303.0,13.8478,13.8711,13.8401,13.8633,281303.0
2017-06-20 14:00:00,17.91,17.95,17.91,17.94,128561.0,13.8633,13.8943,13.8633,13.8865,128561.0
2017-06-20 14:05:00,17.95,17.95,17.85,17.86,236874.0,13.8943,13.8943,13.8169,13.8246,236874.0
2017-06-20 14:10:00,17.86,17.87,17.84,17.87,147314.0,13.8246,13.8324,13.8091,13.8324,147314.0
2017-06-20 14:15:00,17.87,17.92,17.85,17.86,186606.0,13.8324,13.8711,13.8169,13.8246,186606.0
2017-06-20 14:20:00,17.86,17.87,17.85,17.87,60192.0,13.8246,13.8324,13.8169,13.8324,60192.0
2017-06-20 14:25:00,17.87,17.89,17.87,17.89,99218.0,13.8324,13.8478,13.8324,13.8478,99218.0
2017-06-20 14:30:00,17.89,17.9,17.88,17.9,73982.0,13.8478,13.8556,13.8401,13.8556,73982.0
2017-06-20 14:35:00,17.89,17.9,17.85,17.88,296156.0,13.8478,13.8556,13.8169,13.8401,296156.0
2017-06-20 14:40:00,17.88,17.88,17.86,17.87,117911.0,13.8401,13.8401,13.8246,13.8324,117911.0
2017-06-20 14:45:00,17.87,17.9,17.86,17.9,105389.0,13.8324,13.8556,13.8246,13.8556,105389.0
2017-06-20 14:50:00,17.9,17.91,17.89,17.91,61621.0,13.8556,13.8633,13.8478,13.8633,61621.0
2017-06-20 14:55:00,17.91,17.93,17.9,17.91,262591.0,13.8633,13.8788,13.8556,13.8633,262591.0
2017-06-20 15:00:00,17.91,17.92,17.91,17.91,69351.0,13.8633,13.8711,13.8633,13.8633,69351.0
2017-06-20 15:05:00,17.91,17.92,17.9,17.9,88907.0,13.8633,13.8711,13.8556,13.8556,88907.0
2017-06-20 15:10:00,17.9,17.92,17.9,17.92,92507.0,13.8556,13.8711,13.8556,13.8711,92507.0
2017-06-20 15:15:00,17.92,17.95,17.91,17.95,123253.0,13.8711,13.8943,13.8633,13.8943,123253.0
2017-06-20 15:20:00,17.95,17.96,17.9,17.9,238044.0,13.8943,13.902,13.8556,13.8556,238044.0
2017-06-20 15:25:00,17.91,17.93,17.88,17.93,299707.0,13.8633,13.8788,13.8401,13.8788,299707.0
2017-06-20 15:30:00,17.93,17.94,17.89,17.91,403716.0,13.8788,13.8865,13.8478,13.8633,403716.0
2017-06-20 15:35:00,17.91,17.92,17.89,17.89,309781.0,13.8633,13.8711,13.8478,13.8478,309781.0
2017-06-20 15:40:00,17.89,17.9,17.86,17.86,394085.0,13.8478,13.8556,13.8246,13.8246,394085.0
2017-06-20 15:45:00,17.87,17.87,17.82,17.82,514716.0,13.8324,13.8324,13.7937,13.7937,514716.0
2017-06-20 15:50:00,17.82,17.83,17.8,17.8,596855.0,13.7937,13.8014,13.7782,13.7782,596855.0
2017-06-20 15:55:00,17.8,17.83,17.8,17.82,1303725.0,13.7782,13.8014,13.7782,13.7937,1303725.0
2017-06-21 09:30:00,17.83,17.83,17.75,17.76,229921.0,13.8014,13.8014,13.7395,13.7472,229921.0
2017-06-21 09:35:00,17.75,17.76,17.63,17.64,312968.0,13.7395,13.7472,13.6466,13.6543,312968.0
2017-06-21 09:40:00,17.65,17.67,17.62,17.64,413651.0,13.6621,13.6776,13.6388,13.6543,413651.0
2017-06-21 09:45:00,17.64,17.7,17.61,17.61,226349.0,13.6543,13.7008,13.6311,13.6311,226349.0
2017-06-21 09:50:00,17.61,17.68,17.59,17.64,293274.0,13.6311,13.6853,13.6156,13.6543,293274.0
2017-06-21 09:55:00,17.64,17.66,17.54,17.55,141923.0,13.6543,13.6698,13.5769,13.5847,141923.0
2017-06-21 10:00:00,17.54,17.65,17.54,17.64,169296.0,13.5769,13.6621,13.5769,13.6543,169296.0
2017-06-21 10:05:00,17.64,17.66,17.63,17.64,128835.0,13.6543,13.6698,13.6466,13.6543,128835.0
2017-06-21 10:10:00,17.64,17.67,17.63,17.64,196564.0,13.6543,13.6776,13.6466,13.6543,196564.0
2017-06-21 10:15:00,17.64,17.67,17.63,17.66,175108.0,13.6543,13.6776,13.6466,13.6698,175108.0
2017-06-21 10:20:00,17.66,17.72,17.65,17.71,144717.0,13.6698,13.7163,13.6621,13.7085,144717.0
2017-06-21 10:25:00,17.71,17.75,17.7,17.75,94535.0,13.7085,13.7395,13.7008,13.7395,94535.0
2017-06-21 10:30:00,17.75,17.78,17.74,17.76,137314.0,13.7395,13.7627,13.7317,13.7472,137314.0
2017-06-21 10:35:00,17.76,17.78,17.73,17.77,170532.0,13.7472,13.7627,13.724,13.755,170532.0
2017-06-21 10:40:00,17.77,17.84,17.76,17.8,147651.0,13.755,13.8091,13.7472,13.7782,147651.0
2017-06-21 10:45:00,17.79,17.83,17.77,17.81,159128.0,13.7704,13.8014,13.755,13.7859,159128.0
2017-06-21 10:50:00,17.8,17.82,17.8,17.8,190828.0,13.7782,13.7937,13.7782,13.7782,190828.0
2017-06-21 10:55:00,17.8,17.81,17.73,17.75,407093.0,13.7782,13.7859,13.724,13.7395,407093.0
2017-06-21 11:00:00,17.75,17.79,17.74,17.78,450935.0,13.7395,13.7704,13.7317,13.7627,450935.0
2017-06-21 11:05:00,17.78,17.82,17.78,17.79,62794.0,13.7627,13.7937,13.7627,13.7704,62794.0
2017-06-21 11:10:00,17.79,17.8,17.76,17.77,66738.0,13.7704,13.7782,13.7472,13.755,66738.0
2017-06-21 11:15:00,17.76,17.78,17.74,17.76,105559.0,13.7472,13.7627,13.7317,13.7472,105559.0
2017-06-21 11:20:00,17.76,17.82,17.75,17.78,56586.0,13.7472,13.7937,13.7395,13.7627,56586.0
2017-06-21 11:25:00,17.79,17.8,17.77,17.79,52264.0,13.7704,13.7782,13.755,13.7704,52264.0
2017-06-21 11:30:00,17.78,17.79,17.73,17.74,229326.0,13.7627,13.7704,13.724,13.7317,229326.0
2017-06-21 11:35:00,17.74,17.76,17.73,17.73,92506.0,13.7317,13.7472,13.724,13.724,92506.0
2017-06-21 11:40:00,17.73,17.77,17.73,17.76,120324.0,13.724,13.755,13.724,13.7472,120324.0
2017-06-21 11:45:00,17.76,17.77,17.73,17.75,90559.0,13.7472,13.755,13.724,13.7395,90559.0
2017-06-21 11:50:00,17.75,17.75,17.74,17.75,22972.0,13.7395,13.7395,13.7317,13.7395,22972.0
2017-06-21 11:55:00,17.75,17.76,17.73,17.76,94316.0,13.7395,13.7472,13.724,13.7472,94316.0
2017-06-21 12:00:00,17.76,17.76,17.7,17.71,113730.0,13.7472,13.7472,13.7008,13.7085,113730.0
2017-06-21 12:05:00,17.71,17.71,17.69,17.71,67030.0,13.7085,13.7085,13.693,13.7085,67030.0
2017-06-21 12:10:00,17.71,17.71,17.69,17.7,58782.0,13.7085,13.7085,13.693,13.7008,58782.0
2017-06-21 12:15:00,17.7,17.72,17.69,17.7,133412.0,13.7008,13.7163,13.693,13.7008,133412.0
2017-06-21 12:20:00,17.7,17.73,17.69,17.73,52223.0,13.7008,13.724,13.693,13.724,52223.0
2017-06-21 12:25:00,17.73,17.74,17.7,17.71,62338.0,13.724,13.7317,13.7008,13.7085,62338.0
2017-06-21 12:30:00,17.7,17.72,17.7,17.7,64180.0,13.7008,13.7163,13.7008,13.7008,64180.0
2017-06-21 12:35:00,17.7,17.71,17.68,17.7,92160.0,13.7008,13.7085,13.6853,13.7008,92160.0
2017-06-21 12:40:00,17.69,17.7,17.66,17.66,102636.0,13.693,13.7008,13.6698,13.6698,102636.0
2017-06-21 12:45:00,17.66,17.67,17.65,17.66,63029.0,13.6698,13.6776,13.6621,13.6698,63029.0
2017-06-21 12:50:00,17.66,17.68,17.65,17.68,62655.0,13.6698,13.6853,13.6621,13.6853,62655.0
2017-06-21 12:55:00,17.68,17.68,17.62,17.63,171957.0,13.6853,13.6853,13.6388,13.6466,171957.0
2017-06-21 13:00:00,17.63,17.64,17.61,17.63,113998.0,13.6466,13.6543,13.6311,13.6466,113998.0
2017-06-21 13:05:00,17.63,17.64,17.62,17.64,53589.0,13.6466,13.6543,13.6388,13.6543,53589.0
2017-06-21 13:10:00,17.63,17.69,17.63,17.69,154644.0,13.6466,13.693,13.6466,13.693,154644.0
2017-06-21 13:15:00,17.68,17.72,17.68,17.71,247292.0,13.6853,13.7163,13.6853,13.7085,247292.0
2017-06-21 13:20:00,17.71,17.71,17.7,17.71,24977.0,13.7085,13.7085,13.7008,13.7085,24977.0
2017-06-21 13:25:00,17.71,17.71,17.7,17.71,45444.0,13.7085,13.7085,13.7008,13.7085,45444.0
2017-06-21 13:30:00,17.71,17.74,17.68,17.69,114891.0,13.7085,13.7317,13.6853,13.693,114891.0
2017-06-21 13:35:00,17.68,17.69,17.68,17.69,26199.0,13.6853,13.693,13.6853,13.693,26199.0
2017-06-21 13:40:00,17.69,17.69,17.68,17.69,215405.0,13.693,13.693,13.6853,13.693,215405.0
2017-06-21 13:45:00,17.69,17.69,17.68,17.69,30213.0,13.693,13.693,13.6853,13.693,30213.0
2017-06-21 13:50:00,17.69,17.71,17.67,17.68,166728.0,13.693,13.7085,13.6776,13.6853,166728.0
2017-06-21 13:55:00,17.68,17.68,17.67,17.68,28313.0,13.6853,13.6853,13.6776,13.6853,28313.0
2017-06-21 14:00:00,17.67,17.71,17.66,17.7,174092.0,13.6776,13.7085,13.6698,13.7008,174092.0
2017-06-21 14:05:00,17.69,17.7,17.67,17.7,64767.0,13.693,13.7008,13.6776,13.7008,64767.0
2017-06-21 14:10:00,17.7,17.7,17.69,17.7,42011.0,13.7008,13.7008,13.693,13.7008,42011.0
2017-06-21 14:15:00,17.7,17.73,17.69,17.71,136482.0,13.7008,13.724,13.693,13.7085,136482.0
2017-06-21 14:20:00,17.72,17.73,17.71,17.72,68805.0,13.7163,13.724,13.7085,13.7163,68805.0
2017-06-21 14:25:00,17.72,17.73,17.7,17.71,114985.0,13.7163,13.724,13.7008,13.7085,114985.0
2017-06-21 14:30:00,17.71,17.71,17.69,17.69,140034.0,13.7085,13.7085,13.693,13.693,140034.0
2017-06-21 14:35:00,17.69,17.74,17.69,17.73,263994.0,13.693,13.7317,13.693,13.724,263994.0
2017-06-21 14:40:00,17.73,17.73,17.67,17.7,125092.0,13.724,13.724,13.6776,13.7008,125092.0
2017-06-21 14:45:00,17.7,17.7,17.68,17.69,52013.0,13.7008,13.7008,13.6853,13.693,52013.0
2017-06-21 14:50:00,17.69,17.71,17.68,17.71,69483.0,13.693,13.7085,13.6853,13.7085,69483.0
2017-06-21 14:55:00,17.71,17.71,17.69,17.7,173625.0,13.7085,13.7085,13.693,13.7008,173625.0
2017-06-21 15:00:00,17.7,17.72,17.69,17.72,161911.0,13.7008,13.7163,13.693,13.7163,161911.0
2017-06-21 15:05:00,17.72,17.75,17.72,17.75,107301.0,13.7163,13.7395,13.7163,13.7395,107301.0
2017-06-21 15:10:00,17.75,17.75,17.74,17.75,96640.0,13.7395,13.7395,13.7317,13.7395,96640.0
2017-06-21 15:15:00,17.75,17.75,17.71,17.72,158759.0,13.7395,13.7395,13.7085,13.7163,158759.0
2017-06-21 15:20:00,17.72,17.74,17.71,17.73,141804.0,13.7163,13.7317,13.7085,13.724,141804.0
2017-06-21 15:25:00,17.73,17.73,17.72,17.73,115090.0,13.724,13.724,13.7163,13.724,115090.0
2017-06-21 15:30:00,17.73,17.73,17.69,17.7,327084.0,13.724,13.724,13.693,13.7008,327084.0
2017-06-21 15:35:00,17.7,17.72,17.69,17.71,273878.0,13.7008,13.7163,13.693,13.7085,273878.0
2017-06-21 15:40:00,17.71,17.73,17.7,17.73,277957.0,13.7085,13.724,13.7008,13.724,277957.0
2017-06-21 15:45:00,17.73,17.73,17.68,17.69,499973.0,13.724,13.724,13.6853,13.693,499973.0
2017-06-21 15:50:00,17.69,17.7,17.67,17.7,427113.0,13.693,13.7008,13.6776,13.7008,427113.0
2017-06-21 15:55:00,17.7,17.71,17.68,17.71,682138.0,13.7008,13.7085,13.6853,13.7085,682138.0
2017-06-22 09:30:00,17.69,17.74,17.65,17.7,193217.0,13.693,13.7317,13.6621,13.7008,193217.0
2017-06-22 09:35:00,17.69,17.71,17.67,17.7,80309.0,13.693,13.7085,13.6776,13.7008,80309.0
2017-06-22 09:40:00,17.69,17.75,17.68,17.73,82557.0,13.693,13.7395,13.6853,13.724,82557.0
2017-06-22 09:45:00,17.73,17.73,17.7,17.71,66389.0,13.724,13.724,13.7008,13.7085,66389.0
2017-06-22 09:50:00,17.71,17.72,17.67,17.71,269005.0,13.7085,13.7163,13.6776,13.7085,269005.0
2017-06-22 09:55:00,17.71,17.75,17.7,17.75,56464.0,13.7085,13.7395,13.7008,13.7395,56464.0
2017-06-22 10:00:00,17.75,17.78,17.72,17.78,183306.0,13.7395,13.7627,13.7163,13.7627,183306.0
2017-06-22 10:05:00,17.78,17.79,17.75,17.77,136644.0,13.7627,13.7704,13.7395,13.755,136644.0
2017-06-22 10:10:00,17.77,17.77,17.71,17.72,67091.0,13.755,13.755,13.7085,13.7163,67091.0
2017-06-22 10:15:00,17.72,17.73,17.65,17.69,192067.0,13.7163,13.724,13.6621,13.693,192067.0
2017-06-22 10:20:00,17.68,17.68,17.64,17.64,184585.0,13.6853,13.6853,13.6543,13.6543,184585.0
2017-06-22 10:25:00,17.64,17.66,17.62,17.64,112610.0,13.6543,13.6698,13.6388,13.6543,112610.0
2017-06-22 10:30:00,17.64,17.65,17.62,17.64,78143.0,13.6543,13.6621,13.6388,13.6543,78143.0
2017-06-22 10:35:00,17.64,17.66,17.63,17.66,214994.0,13.6543,13.6698,13.6466,13.6698,214994.0
2017-06-22 10:40:00,17.66,17.73,17.65,17.73,110959.0,13.6698,13.724,13.6621,13.724,110959.0
2017-06-22 10:45:00,17.73,17.75,17.72,17.75,97485.0,13.724,13.7395,13.7163,13.7395,97485.0
2017-06-22 10:50:00,17.75,17.78,17.74,17.77,123699.0,13.7395,13.7627,13.7317,13.755,123699.0
2017-06-22 10:55:00,17.77,17.77,17.7,17.73,245554.0,13.755,13.755,13.7008,13.724,245554.0
2017-06-22 11:00:00,17.73,17.74,17.69,17.71,99031.0,13.724,13.7317,13.693,13.7085,99031.0
2017-06-22 11:05:00,17.71,17.72,17.67,17.68,87725.0,13.7085,13.7163,13.6776,13.6853,87725.0
2017-06-22 11:10:00,17.68,17.69,17.66,17.68,70818.0,13.6853,13.693,13.6698,13.6853,70818.0
2017-06-22 11:15:00,17.68,17.68,17.65,17.67,73292.0,13.6853,13.6853,13.6621,13.6776,73292.0
2017-06-22 11:20:00,17.66,17.67,17.64,17.67,64601.0,13.6698,13.6776,13.6543,13.6776,64601.0
2017-06-22 11:25:00,17.66,17.67,17.61,17.61,115074.0,13.6698,13.6776,13.6311,13.6311,115074.0
2017-06-22 11:30:00,17.62,17.64,17.61,17.61,124970.0,13.6388,13.6543,13.6311,13.6311,124970.0
2017-06-22 11:35:00,17.62,17.64,17.6,17.64,65849.0,13.6388,13.6543,13.6234,13.6543,65849.0
2017-06-22 11:40:00,17.64,17.65,17.6,17.6,158729.0,13.6543,13.6621,13.6234,13.6234,158729.0
2017-06-22 11:45:00,17.6,17.63,17.58,17.62,112993.0,13.6234,13.6466,13.6079,13.6388,112993.0
2017-06-22 11:50:00,17.62,17.65,17.62,17.63,95536.0,13.6388,13.6621,13.6388,13.6466,95536.0
2017-06-22 11:55:00,17.63,17.7,17.62,17.7,95485.0,13.6466,13.7008,13.6388,13.7008,95485.0
2017-06-22 12:00:00,17.69,17.71,17.67,17.67,53774.0,13.693,13.7085,13.6776,13.6776,53774.0
2017-06-22 12:05:00,17.67,17.68,17.65,17.67,118224.0,13.6776,13.6853,13.6621,13.6776,118224.0
2017-06-22 12:10:00,17.67,17.69,17.65,17.69,66425.0,13.6776,13.693,13.6621,13.693,66425.0
2017-06-22 12:15:00,17.69,17.69,17.67,17.69,45676.0,13.693,13.693,13.6776,13.693,45676.0
2017-06-22 12:20:00,17.69,17.71,17.68,17.71,40165.0,13.693,13.7085,13.6853,13.7085,40165.0
2017-06-22 12:25:00,17.71,17.72,17.68,17.71,113411.0,13.7085,13.7163,13.6853,13.7085,113411.0
2017-06-22 12:30:00,17.71,17.71,17.69,17.71,36830.0,13.7085,13.7085,13.693,13.7085,36830.0
2017-06-22 12:35:00,17.71,17.71,17.69,17.69,49231.0,13.7085,13.7085,13.693,13.693,49231.0
2017-06-22 12:40:00,17.7,17.72,17.69,17.71,41588.0,13.7008,13.7163,13.693,13.7085,41588.0
2017-06-22 12:45:00,17.71,17.74,17.71,17.73,56594.0,13.7085,13.7317,13.7085,13.724,56594.0
2017-06-22 12:50:00,17.73,17.74,17.7,17.72,80929.0,13.724,13.7317,13.7008,13.7163,80929.0
2017-06-22 12:55:00,17.72,17.73,17.71,17.71,81591.0,13.7163,13.724,13.7085,13.7085,81591.0
2017-06-22 13:00:00,17.71,17.72,17.71,17.71,19458.0,13.7085,13.7163,13.7085,13.7085,19458.0
2017-06-22 13:05:00,17.71,17.72,17.71,17.71,20339.0,13.7085,13.7163,13.7085,13.7085,20339.0
2017-06-22 13:10:00,17.72,17.72,17.71,17.71,36077.0,13.7163,13.7163,13.7085,13.7085,36077.0
2017-06-22 13:15:00,17.71,17.72,17.71,17.71,48736.0,13.7085,13.7163,13.7085,13.7085,48736.0
2017-06-22 13:20:00,17.71,17.73,17.7,17.7,82290.0,13.7085,13.724,13.7008,13.7008,82290.0
2017-06-22 13:25:00,17.71,17.71,17.69,17.7,58829.0,13.7085,13.7085,13.693,13.7008,58829.0
2017-06-22 13:30:00,17.69,17.71,17.69,17.71,55588.0,13.693,13.7085,13.693,13.7085,55588.0
2017-06-22 13:35:00,17.71,17.71,17.69,17.69,44272.0,13.7085,13.7085,13.693,13.693,44272.0
2017-06-22 13:40:00,17.69,17.7,17.69,17.7,28324.0,13.693,13.7008,13.693,13.7008,28324.0
2017-06-22 13:45:00,17.7,17.7,17.69,17.7,27170.0,13.7008,13.7008,13.693,13.7008,27170.0
2017-06-22 13:50:00,17.7,17.71,17.69,17.71,68558.0,13.7008,13.7085,13.693,13.7085,68558.0
2017-06-22 13:55:00,17.71,17.71,17.7,17.71,17982.0,13.7085,13.7085,13.7008,13.7085,17982.0
2017-06-22 14:00:00,17.71,17.71,17.7,17.71,28933.0,13.7085,13.7085,13.7008,13.7085,28933.0
2017-06-22 14:05:00,17.71,17.73,17.71,17.73,65955.0,13.7085,13.724,13.7085,13.724,65955.0
2017-06-22 14:10:00,17.72,17.73,17.72,17.73,107453.0,13.7163,13.724,13.7163,13.724,107453.0
2017-06-22 14:15:00,17.72,17.73,17.72,17.72,390588.0,13.7163,13.724,13.7163,13.7163,390588.0
2017-06-22 14:20:00,17.73,17.73,17.66,17.67,143948.0,13.724,13.724,13.6698,13.6776,143948.0
2017-06-22 14:25:00,17.68,17.7,17.67,17.69,49060.0,13.6853,13.7008,13.6776,13.693,49060.0
2017-06-22 14:30:00,17.69,17.71,17.68,17.71,299051.0,13.693,13.7085,13.6853,13.7085,299051.0
2017-06-22 14:35:00,17.71,17.74,17.7,17.73,146848.0,13.7085,13.7317,13.7008,13.724,146848.0
2017-06-22 14:40:00,17.73,17.73,17.71,17.73,74000.0,13.724,13.724,13.7085,13.724,74000.0
2017-06-22 14:45:00,17.73,17.73,17.69,17.69,56862.0,13.724,13.724,13.693,13.693,56862.0
2017-06-22 14:50:00,17.69,17.7,17.68,17.68,35763.0,13.693,13.7008,13.6853,13.6853,35763.0
2017-06-22 14:55:00,17.69,17.7,17.67,17.69,51977.0,13.693,13.7008,13.6776,13.693,51977.0
2017-06-22 15:00:00,17.7,17.74,17.69,17.73,118694.0,13.7008,13.7317,13.693,13.724,118694.0
2017-06-22 15:05:00,17.73,17.77,17.73,17.77,243288.0,13.724,13.755,13.724,13.755,243288.0
2017-06-22 15:10:00,17.77,17.77,17.73,17.75,148458.0,13.755,13.755,13.724,13.7395,148458.0
2017-06-22 15:15:00,17.75,17.75,17.74,17.75,51982.0,13.7395,13.7395,13.7317,13.7395,51982.0
2017-06-22 15:20:00,17.75,17.77,17.74,17.77,86115.0,13.7395,13.755,13.7317,13.755,86115.0
2017-06-22 15:25:00,17.77,17.78,17.75,17.78,119289.0,13.755,13.7627,13.7395,13.7627,119289.0
2017-06-22 15:30:00,17.78,17.78,17.74,17.75,120174.0,13.7627,13.7627,13.7317,13.7395,120174.0
2017-06-22 15:35:00,17.75,17.75,17.73,17.73,368054.0,13.7395,13.7395,13.724,13.724,368054.0
2017-06-22 15:40:00,17.73,17.74,17.69,17.69,394239.0,13.724,13.7317,13.693,13.693,394239.0
2017-06-22 15:45:00,17.69,17.71,17.68,17.71,205696.0,13.693,13.7085,13.6853,13.7085,205696.0
2017-06-22 15:50:00,17.71,17.71,17.69,17.69,194403.0,13.7085,13.7085,13.693,13.693,194403.0
2017-06-22 15:55:00,17.7,17.71,17.69,17.71,727433.0,13.7008,13.7085,13.693,13.7085,727433.0
2017-06-23 09:30:00,17.71,17.73,17.62,17.64,153090.0,13.7085,13.724,13.6388,13.6543,153090.0
2017-06-23 09:35:00,17.65,17.66,17.62,17.64,148207.0,13.6621,13.6698,13.6388,13.6543,148207.0
2017-06-23 09:40:00,17.64,17.64,17.59,17.61,82553.0,13.6543,13.6543,13.6156,13.6311,82553.0
2017-06-23 09:45:00,17.6,17.63,17.56,17.63,150066.0,13.6234,13.6466,13.5924,13.6466,150066.0
2017-06-23 09:50:00,17.63,17.64,17.61,17.63,65728.0,13.6466,13.6543,13.6311,13.6466,65728.0
2017-06-23 09:55:00,17.63,17.67,17.61,17.66,149455.0,13.6466,13.6776,13.6311,13.6698,149455.0
2017-06-23 10:00:00,17.66,17.72,17.65,17.69,195644.0,13.6698,13.7163,13.6621,13.693,195644.0
2017-06-23 10:05:00,17.68,17.69,17.66,17.68,47993.0,13.6853,13.693,13.6698,13.6853,47993.0
2017-06-23 10:10:00,17.69,17.7,17.66,17.69,61642.0,13.693,13.7008,13.6698,13.693,61642.0
2017-06-23 10:15:00,17.69,17.71,17.67,17.71,77080.0,13.693,13.7085,13.6776,13.7085,77080.0
2017-06-23 10:20:00,17.71,17.74,17.7,17.73,245901.0,13.7085,13.7317,13.7008,13.724,245901.0
2017-06-23 10:25:00,17.73,17.74,17.7,17.7,59663.0,13.724,13.7317,13.7008,13.7008,59663.0
2017-06-23 10:30:00,17.71,17.76,17.7,17.74,50620.0,13.7085,13.7472,13.7008,13.7317,50620.0
2017-06-23 10:35:00,17.74,17.76,17.72,17.76,51882.0,13.7317,13.7472,13.7163,13.7472,51882.0
2017-06-23 10:40:00,17.75,17.78,17.75,17.77,50486.0,13.7395,13.7627,13.7395,13.755,50486.0
2017-06-23 10:45:00,17.77,17.78,17.76,17.77,59321.0,13.755,13.7627,13.7472,13.755,59321.0
2017-06-23 10:50:00,17.77,17.77,17.75,17.76,56947.0,13.755,13.755,13.7395,13.7472,56947.0
2017-06-23 10:55:00,17.76,17.76,17.72,17.73,83832.0,13.7472,13.7472,13.7163,13.724,83832.0
2017-06-23 11:00:00,17.73,17.74,17.72,17.73,74400.0,13.724,13.7317,13.7163,13.724,74400.0
2017-06-23 11:05:00,17.73,17.77,17.73,17.75,60945.0,13.724,13.755,13.724,13.7395,60945.0
2017-06-23 11:10:00,17.75,17.75,17.73,17.74,40816.0,13.7395,13.7395,13.724,13.7317,40816.0
2017-06-23 11:15:00,17.74,17.75,17.72,17.73,62559.0,13.7317,13.7395,13.7163,13.724,62559.0
2017-06-23 11:20:00,17.72,17.73,17.71,17.71,72347.0,13.7163,13.724,13.7085,13.7085,72347.0
2017-06-23 11:25:00,17.71,17.73,17.7,17.71,98419.0,13.7085,13.724,13.7008,13.7085,98419.0
2017-06-23 11:30:00,17.71,17.74,17.7,17.74,494114.0,13.7085,13.7317,13.7008,13.7317,494114.0
2017-06-23 11:35:00,17.74,17.78,17.73,17.76,99622.0,13.7317,13.7627,13.724,13.7472,99622.0
2017-06-23 11:40:00,17.75,17.77,17.75,17.77,92561.0,13.7395,13.755,13.7395,13.755,92561.0
2017-06-23 11:45:00,17.77,17.77,17.74,17.76,121040.0,13.755,13.755,13.7317,13.7472,121040.0
2017-06-23 11:50:00,17.75,17.77,17.74,17.76,107544.0,13.7395,13.755,13.7317,13.7472,107544.0
2017-06-23 11:55:00,17.77,17.77,17.75,17.76,86215.0,13.755,13.755,13.7395,13.7472,86215.0
2017-06-23 12:00:00,17.76,17.77,17.75,17.77,69470.0,13.7472,13.755,13.7395,13.755,69470.0
2017-06-23 12:05:00,17.77,17.77,17.74,17.75,94147.0,13.755,13.755,13.7317,13.7395,94147.0
2017-06-23 12:10:00,17.76,17.77,17.74,17.76,104902.0,13.7472,13.755,13.7317,13.7472,104902.0
2017-06-23 12:15:00,17.76,17.77,17.75,17.77,51934.0,13.7472,13.755,13.7395,13.755,51934.0
2017-06-23 12:20:00,17.77,17.79,17.76,17.79,81517.0,13.755,13.7704,13.7472,13.7704,81517.0
2017-06-23 12:25:00,17.79,17.81,17.78,17.8,87855.0,13.7704,13.7859,13.7627,13.7782,87855.0
2017-06-23 12:30:00,17.8,17.81,17.79,17.79,57991.0,13.7782,13.7859,13.7704,13.7704,57991.0
2017-06-23 12:35:00,17.8,17.81,17.79,17.81,68684.0,13.7782,13.7859,13.7704,13.7859,68684.0
2017-06-23 12:40:00,17.8,17.84,17.8,17.84,58508.0,13.7782,13.8091,13.7782,13.8091,58508.0
2017-06-23 12:45:00,17.84,17.84,17.83,17.84,24701.0,13.8091,13.8091,13.8014,13.8091,24701.0
2017-06-23 12:50:00,17.84,17.84,17.83,17.84,33023.0,13.8091,13.8091,13.8014,13.8091,33023.0
2017-06-23 12:55:00,17.83,17.85,17.82,17.82,90099.0,13.8014,13.8169,13.7937,13.7937,90099.0
2017-06-23 13:00:00,17.82,17.83,17.8,17.81,51995.0,13.7937,13.8014,13.7782,13.7859,51995.0
2017-06-23 13:05:00,17.8,17.81,17.78,17.79,39467.0,13.7782,13.7859,13.7627,13.7704,39467.0
2017-06-23 13:10:00,17.79,17.8,17.78,17.8,28755.0,13.7704,13.7782,13.7627,13.7782,28755.0
2017-06-23 13:15:00,17.8,17.8,17.79,17.8,34794.0,13.7782,13.7782,13.7704,13.7782,34794.0
2017-06-23 13:20:00,17.79,17.8,17.78,17.78,42220.0,13.7704,13.7782,13.7627,13.7627,42220.0
2017-06-23 13:25:00,17.78,17.79,17.77,17.78,36638.0,13.7627,13.7704,13.755,13.7627,36638.0
2017-06-23 13:30:00,17.78,17.78,17.77,17.77,35141.0,13.7627,13.7627,13.755,13.755,35141.0
2017-06-23 13:35:00,17.78,17.79,17.77,17.79,46395.0,13.7627,13.7704,13.755,13.7704,46395.0
2017-06-23 13:40:00,17.79,17.81,17.77,17.8,66239.0,13.7704,13.7859,13.755,13.7782,66239.0
2017-06-23 13:45:00,17.8,17.81,17.8,17.8,25235.0,13.7782,13.7859,13.7782,13.7782,25235.0
2017-06-23 13:50:00,17.81,17.81,17.8,17.8,24458.0,13.7859,13.7859,13.7782,13.7782,24458.0
2017-06-23 13:55:00,17.8,17.81,17.8,17.8,27509.0,13.7782,13.7859,13.7782,13.7782,27509.0
2017-06-23 14:00:00,17.8,17.81,17.8,17.8,27126.0,13.7782,13.7859,13.7782,13.7782,27126.0
2017-06-23 14:05:00,17.8,17.81,17.8,17.8,17200.0,13.7782,13.7859,13.7782,13.7782,17200.0
2017-06-23 14:10:00,17.8,17.81,17.8,17.8,38847.0,13.7782,13.7859,13.7782,13.7782,38847.0
2017-06-23 14:15:00,17.8,17.83,17.8,17.82,134267.0,13.7782,13.8014,13.7782,13.7937,134267.0
2017-06-23 14:20:00,17.82,17.87,17.82,17.86,219727.0,13.7937,13.8324,13.7937,13.8246,219727.0
2017-06-23 14:25:00,17.86,17.86,17.85,17.86,40077.0,13.8246,13.8246,13.8169,13.8246,40077.0
2017-06-23 14:30:00,17.86,17.86,17.83,17.84,122913.0,13.8246,13.8246,13.8014,13.8091,122913.0
2017-06-23 14:35:00,17.84,17.84,17.81,17.82,62835.0,13.8091,13.8091,13.7859,13.7937,62835.0
2017-06-23 14:40:00,17.81,17.82,17.76,17.78,80651.0,13.7859,13.7937,13.7472,13.7627,80651.0
2017-06-23 14:45:00,17.78,17.78,17.76,17.77,56972.0,13.7627,13.7627,13.7472,13.755,56972.0
2017-06-23 14:50:00,17.77,17.77,17.74,17.77,78431.0,13.755,13.755,13.7317,13.755,78431.0
2017-06-23 14:55:00,17.77,17.77,17.76,17.76,33280.0,13.755,13.755,13.7472,13.7472,33280.0
2017-06-23 15:00:00,17.77,17.77,17.72,17.73,76829.0,13.755,13.755,13.7163,13.724,76829.0
2017-06-23 15:05:00,17.73,17.74,17.72,17.73,47097.0,13.724,13.7317,13.7163,13.724,47097.0
2017-06-23 15:10:00,17.73,17.74,17.72,17.73,62355.0,13.724,13.7317,13.7163,13.724,62355.0
2017-06-23 15:15:00,17.73,17.74,17.7,17.71,177818.0,13.724,13.7317,13.7008,13.7085,177818.0
2017-06-23 15:20:00,17.72,17.73,17.71,17.72,144246.0,13.7163,13.724,13.7085,13.7163,144246.0
2017-06-23 15:25:00,17.71,17.73,17.7,17.73,194611.0,13.7085,13.724,13.7008,13.724,194611.0
2017-06-23 15:30:00,17.73,17.73,17.68,17.72,332268.0,13.724,13.724,13.6853,13.7163,332268.0
2017-06-23 15:35:00,17.71,17.72,17.7,17.71,219589.0,13.7085,13.7163,13.7008,13.7085,219589.0
2017-06-23 15:40:00,17.71,17.76,17.71,17.76,249352.0,13.7085,13.7472,13.7085,13.7472,249352.0
2017-06-23 15:45:00,17.75,17.76,17.73,17.73,356254.0,13.7395,13.7472,13.724,13.724,356254.0
2017-06-23 15:50:00,17.73,17.74,17.73,17.73,334027.0,13.724,13.7317,13.724,13.724,334027.0
2017-06-23 15:55:00,17.73,17.81,17.73,17.79,1549199.0,13.724,13.7859,13.724,13.7704,1549199.0
2017-06-26 09:30:00,17.89,18.25,17.89,18.21,605160.0,13.8478,14.1265,13.8478,14.0955,605160.0
2017-06-26 09:35:00,18.21,18.22,18.15,18.17,174736.0,14.0955,14.1033,14.0491,14.0646,174736.0
2017-06-26 09:40:00,18.17,18.18,18.14,18.16,145187.0,14.0646,14.0723,14.0414,14.0568,145187.0
2017-06-26 09:45:00,18.17,18.18,18.15,18.18,162462.0,14.0646,14.0723,14.0491,14.0723,162462.0
2017-06-26 09:50:00,18.17,18.18,18.12,18.15,133562.0,14.0646,14.0723,14.0259,14.0491,133562.0
2017-06-26 09:55:00,18.15,18.16,18.13,18.14,157013.0,14.0491,14.0568,14.0336,14.0414,157013.0
2017-06-26 10:00:00,18.14,18.15,18.11,18.13,219331.0,14.0414,14.0491,14.0181,14.0336,219331.0
2017-06-26 10:05:00,18.13,18.14,18.1,18.13,145577.0,14.0336,14.0414,14.0104,14.0336,145577.0
2017-06-26 10:10:00,18.13,18.13,18.1,18.11,130946.0,14.0336,14.0336,14.0104,14.0181,130946.0
2017-06-26 10:15:00,18.12,18.14,18.08,18.13,153101.0,14.0259,14.0414,13.9949,14.0336,153101.0
2017-06-26 10:20:00,18.13,18.14,18.11,18.14,90125.0,14.0336,14.0414,14.0181,14.0414,90125.0
2017-06-26 10:25:00,18.13,18.16,18.11,18.16,138898.0,14.0336,14.0568,14.0181,14.0568,138898.0
2017-06-26 10:30:00,18.16,18.16,18.13,18.14,88874.0,14.0568,14.0568,14.0336,14.0414,88874.0
2017-06-26 10:35:00,18.14,18.15,18.11,18.12,170296.0,14.0414,14.0491,14.0181,14.0259,170296.0
2017-06-26 10:40:00,18.11,18.13,18.08,18.12,147832.0,14.0181,14.0336,13.9949,14.0259,147832.0
2017-06-26 10:45:00,18.12,18.12,18.05,18.06,198562.0,14.0259,14.0259,13.9717,13.9794,198562.0
2017-06-26 10:50:00,18.05,18.1,18.04,18.09,161389.0,13.9717,14.0104,13.964,14.0027,161389.0
2017-06-26 10:55:00,18.09,18.12,18.04,18.08,197009.0,14.0027,14.0259,13.964,13.9949,197009.0
2017-06-26 11:00:00,18.08,18.1,18.06,18.07,157502.0,13.9949,14.0104,13.9794,13.9872,157502.0
2017-06-26 11:05:00,18.07,18.08,18.05,18.08,123581.0,13.9872,13.9949,13.9717,13.9949,123581.0
2017-06-26 11:10:00,18.08,18.09,18.05,18.08,118139.0,13.9949,14.0027,13.9717,13.9949,118139.0
2017-06-26 11:15:00,18.08,18.08,18.06,18.08,92622.0,13.9949,13.9949,13.9794,13.9949,92622.0
2017-06-26 11:20:00,18.08,18.11,18.07,18.11,129308.0,13.9949,14.0181,13.9872,14.0181,129308.0
2017-06-26 11:25:00,18.11,18.16,18.1,18.13,219499.0,14.0181,14.0568,14.0104,14.0336,219499.0
2017-06-26 11:30:00,18.13,18.14,18.11,18.11,109281.0,14.0336,14.0414,14.0181,14.0181,109281.0
2017-06-26 11:35:00,18.11,18.12,18.08,18.11,141611.0,14.0181,14.0259,13.9949,14.0181,141611.0
2017-06-26 11:40:00,18.11,18.16,18.1,18.13,168940.0,14.0181,14.0568,14.0104,14.0336,168940.0
2017-06-26 11:45:00,18.14,18.14,18.1,18.1,98304.0,14.0414,14.0414,14.0104,14.0104,98304.0
2017-06-26 11:50:00,18.1,18.11,18.09,18.09,72143.0,14.0104,14.0181,14.0027,14.0027,72143.0
2017-06-26 11:55:00,18.1,18.11,18.08,18.1,170485.0,14.0104,14.0181,13.9949,14.0104,170485.0
2017-06-26 12:00:00,18.09,18.13,18.09,18.13,76751.0,14.0027,14.0336,14.0027,14.0336,76751.0
2017-06-26 12:05:00,18.13,18.14,18.11,18.14,100291.0,14.0336,14.0414,14.0181,14.0414,100291.0
2017-06-26 12:10:00,18.14,18.14,18.12,18.13,64728.0,14.0414,14.0414,14.0259,14.0336,64728.0
2017-06-26 12:15:00,18.12,18.13,18.12,18.12,42991.0,14.0259,14.0336,14.0259,14.0259,42991.0
2017-06-26 12:20:00,18.12,18.13,18.12,18.13,43267.0,14.0259,14.0336,14.0259,14.0336,43267.0
2017-06-26 12:25:00,18.13,18.13,18.12,18.13,31492.0,14.0336,14.0336,14.0259,14.0336,31492.0
2017-06-26 12:30:00,18.13,18.15,18.12,18.15,71003.0,14.0336,14.0491,14.0259,14.0491,71003.0
2017-06-26 12:35:00,18.16,18.16,18.12,18.13,121808.0,14.0568,14.0568,14.0259,14.0336,121808.0
2017-06-26 12:40:00,18.13,18.14,18.12,18.14,43642.0,14.0336,14.0414,14.0259,14.0414,43642.0
2017-06-26 12:45:00,18.14,18.14,18.12,18.13,59139.0,14.0414,14.0414,14.0259,14.0336,59139.0
2017-06-26 12:50:00,18.13,18.15,18.12,18.13,84520.0,14.0336,14.0491,14.0259,14.0336,84520.0
2017-06-26 12:55:00,18.13,18.13,18.09,18.12,111205.0,14.0336,14.0336,14.0027,14.0259,111205.0
2017-06-26 13:00:00,18.12,18.12,18.07,18.08,120319.0,14.0259,14.0259,13.9872,13.9949,120319.0
2017-06-26 13:05:00,18.08,18.12,18.08,18.12,174696.0,13.9949,14.0259,13.9949,14.0259,174696.0
2017-06-26 13:10:00,18.12,18.12,18.1,18.11,35856.0,14.0259,14.0259,14.0104,14.0181,35856.0
2017-06-26 13:15:00,18.11,18.11,18.1,18.11,37969.0,14.0181,14.0181,14.0104,14.0181,37969.0
2017-06-26 13:20:00,18.1,18.12,18.1,18.12,61019.0,14.0104,14.0259,14.0104,14.0259,61019.0
2017-06-26 13:25:00,18.12,18.12,18.1,18.11,102779.0,14.0259,14.0259,14.0104,14.0181,102779.0
2017-06-26 13:30:00,18.11,18.12,18.1,18.12,50950.0,14.0181,14.0259,14.0104,14.0259,50950.0
2017-06-26 13:35:00,18.12,18.12,18.1,18.11,67737.0,14.0259,14.0259,14.0104,14.0181,67737.0
2017-06-26 13:40:00,18.1,18.13,18.1,18.11,128844.0,14.0104,14.0336,14.0104,14.0181,128844.0
2017-06-26 13:45:00,18.12,18.12,18.1,18.12,81543.0,14.0259,14.0259,14.0104,14.0259,81543.0
2017-06-26 13:50:00,18.12,18.14,18.11,18.14,70113.0,14.0259,14.0414,14.0181,14.0414,70113.0
2017-06-26 13:55:00,18.14,18.14,18.13,18.14,17682.0,14.0414,14.0414,14.0336,14.0414,17682.0
2017-06-26 14:00:00,18.14,18.14,18.11,18.11,77997.0,14.0414,14.0414,14.0181,14.0181,77997.0
2017-06-26 14:05:00,18.12,18.14,18.11,18.11,111274.0,14.0259,14.0414,14.0181,14.0181,111274.0
2017-06-26 14:10:00,18.12,18.13,18.1,18.12,180565.0,14.0259,14.0336,14.0104,14.0259,180565.0
2017-06-26 14:15:00,18.12,18.13,18.1,18.12,89108.0,14.0259,14.0336,14.0104,14.0259,89108.0
2017-06-26 14:20:00,18.12,18.12,18.09,18.12,141643.0,14.0259,14.0259,14.0027,14.0259,141643.0
2017-06-26 14:25:00,18.12,18.15,18.11,18.13,119322.0,14.0259,14.0491,14.0181,14.0336,119322.0
2017-06-26 14:30:00,18.13,18.14,18.11,18.14,84378.0,14.0336,14.0414,14.0181,14.0414,84378.0
2017-06-26 14:35:00,18.14,18.15,18.12,18.15,75783.0,14.0414,14.0491,14.0259,14.0491,75783.0
2017-06-26 14:40:00,18.15,18.15,18.13,18.14,113100.0,14.0491,14.0491,14.0336,14.0414,113100.0
2017-06-26 14:45:00,18.14,18.16,18.14,18.16,169776.0,14.0414,14.0568,14.0414,14.0568,169776.0
2017-06-26 14:50:00,18.15,18.16,18.14,18.15,110785.0,14.0491,14.0568,14.0414,14.0491,110785.0
2017-06-26 14:55:00,18.14,18.17,18.13,18.17,164906.0,14.0414,14.0646,14.0336,14.0646,164906.0
2017-06-26 15:00:00,18.16,18.19,18.15,18.19,216050.0,14.0568,14.0801,14.0491,14.0801,216050.0
2017-06-26 15:05:00,18.19,18.22,18.18,18.22,141996.0,14.0801,14.1033,14.0723,14.1033,141996.0
2017-06-26 15:10:00,18.22,18.23,18.2,18.23,158166.0,14.1033,14.111,14.0878,14.111,158166.0
2017-06-26 15:15:00,18.23,18.23,18.2,18.23,302492.0,14.111,14.111,14.0878,14.111,302492.0
2017-06-26 15:20:00,18.23,18.23,18.19,18.2,321518.0,14.111,14.111,14.0801,14.0878,321518.0
2017-06-26 15:25:00,18.2,18.21,18.18,18.21,154657.0,14.0878,14.0955,14.0723,14.0955,154657.0
2017-06-26 15:30:00,18.21,18.22,18.19,18.2,294278.0,14.0955,14.1033,14.0801,14.0878,294278.0
2017-06-26 15:35:00,18.2,18.22,18.19,18.21,249115.0,14.0878,14.1033,14.0801,14.0955,249115.0
2017-06-26 15:40:00,18.21,18.21,18.19,18.21,290879.0,14.0955,14.0955,14.0801,14.0955,290879.0
2017-06-26 15:45:00,18.21,18.21,18.19,18.2,209331.0,14.0955,14.0955,14.0801,14.0878,209331.0
2017-06-26 15:50:00,18.2,18.21,18.18,18.19,423642.0,14.0878,14.0955,14.0723,14.0801,423642.0
2017-06-26 15:55:00,18.18,18.19,18.15,18.17,851763.0,14.0723,14.0801,14.0491,14.0646,851763.0
2017-06-27 09:30:00,18.1,18.14,18.0,18.04,167439.0,14.0104,14.0414,13.933,13.964,167439.0
2017-06-27 09:35:00,18.03,18.06,18.02,18.05,81798.0,13.9562,13.9794,13.9485,13.9717,81798.0
2017-06-27 09:40:00,18.05,18.09,18.03,18.05,69600.0,13.9717,14.0027,13.9562,13.9717,69600.0
2017-06-27 09:45:00,18.05,18.07,18.0,18.0,68297.0,13.9717,13.9872,13.933,13.933,68297.0
2017-06-27 09:50:00,18.0,18.08,18.0,18.08,52572.0,13.933,13.9949,13.933,13.9949,52572.0
2017-06-27 09:55:00,18.07,18.1,18.04,18.08,79021.0,13.9872,14.0104,13.964,13.9949,79021.0
2017-06-27 10:00:00,18.08,18.1,18.05,18.09,58503.0,13.9949,14.0104,13.9717,14.0027,58503.0
2017-06-27 10:05:00,18.09,18.09,18.05,18.07,140755.0,14.0027,14.0027,13.9717,13.9872,140755.0
2017-06-27 10:10:00,18.06,18.07,18.01,18.03,111779.0,13.9794,13.9872,13.9407,13.9562,111779.0
2017-06-27 10:15:00,18.03,18.06,18.02,18.05,75812.0,13.9562,13.9794,13.9485,13.9717,75812.0
2017-06-27 10:20:00,18.05,18.07,18.04,18.05,102007.0,13.9717,13.9872,13.964,13.9717,102007.0
2017-06-27 10:25:00,18.05,18.06,18.0,18.02,72062.0,13.9717,13.9794,13.933,13.9485,72062.0
2017-06-27 10:30:00,18.02,18.05,18.01,18.05,93543.0,13.9485,13.9717,13.9407,13.9717,93543.0
2017-06-27 10:35:00,18.05,18.07,18.03,18.07,54488.0,13.9717,13.9872,13.9562,13.9872,54488.0
2017-06-27 10:40:00,18.07,18.13,18.06,18.13,129304.0,13.9872,14.0336,13.9794,14.0336,129304.0
2017-06-27 10:45:00,18.12,18.15,18.11,18.12,75270.0,14.0259,14.0491,14.0181,14.0259,75270.0
2017-06-27 10:50:00,18.12,18.12,18.09,18.11,55900.0,14.0259,14.0259,14.0027,14.0181,55900.0
2017-06-27 10:55:00,18.11,18.13,18.1,18.13,93196.0,14.0181,14.0336,14.0104,14.0336,93196.0
2017-06-27 11:00:00,18.13,18.18,18.12,18.18,68774.0,14.0336,14.0723,14.0259,14.0723,68774.0
2017-06-27 11:05:00,18.18,18.18,18.11,18.12,156936.0,14.0723,14.0723,14.0181,14.0259,156936.0
2017-06-27 11:10:00,18.12,18.14,18.11,18.14,54416.0,14.0259,14.0414,14.0181,14.0414,54416.0
2017-06-27 11:15:00,18.13,18.14,18.12,18.13,114330.0,14.0336,14.0414,14.0259,14.0336,114330.0
2017-06-27 11:20:00,18.13,18.14,18.1,18.1,256410.0,14.0336,14.0414,14.0104,14.0104,256410.0
2017-06-27 11:25:00,18.1,18.12,18.09,18.11,73582.0,14.0104,14.0259,14.0027,14.0181,73582.0
2017-06-27 11:30:00,18.11,18.14,18.1,18.14,49801.0,14.0181,14.0414,14.0104,14.0414,49801.0
2017-06-27 11:35:00,18.14,18.16,18.13,18.16,100121.0,14.0414,14.0568,14.0336,14.0568,100121.0
2017-06-27 11:40:00,18.16,18.16,18.14,18.14,37865.0,14.0568,14.0568,14.0414,14.0414,37865.0
2017-06-27 11:45:00,18.15,18.15,18.14,18.14,31544.0,14.0491,14.0491,14.0414,14.0414,31544.0
2017-06-27 11:50:00,18.15,18.15,18.14,18.14,158503.0,14.0491,14.0491,14.0414,14.0414,158503.0
2017-06-27 11:55:00,18.14,18.16,18.14,18.14,157413.0,14.0414,14.0568,14.0414,14.0414,157413.0
2017-06-27 12:00:00,18.14,18.15,18.11,18.12,62583.0,14.0414,14.0491,14.0181,14.0259,62583.0
2017-06-27 12:05:00,18.12,18.13,18.11,18.12,28018.0,14.0259,14.0336,14.0181,14.0259,28018.0
2017-06-27 12:10:00,18.12,18.13,18.1,18.11,32817.0,14.0259,14.0336,14.0104,14.0181,32817.0
2017-06-27 12:15:00,18.12,18.12,18.08,18.09,77999.0,14.0259,14.0259,13.9949,14.0027,77999.0
2017-06-27 12:20:00,18.09,18.09,18.06,18.06,29628.0,14.0027,14.0027,13.9794,13.9794,29628.0
2017-06-27 12:25:00,18.07,18.08,18.05,18.05,43408.0,13.9872,13.9949,13.9717,13.9717,43408.0
2017-06-27 12:30:00,18.06,18.07,18.05,18.05,37114.0,13.9794,13.9872,13.9717,13.9717,37114.0
2017-06-27 12:35:00,18.05,18.06,18.03,18.04,43419.0,13.9717,13.9794,13.9562,13.964,43419.0
2017-06-27 12:40:00,18.04,18.05,18.02,18.05,19892.0,13.964,13.9717,13.9485,13.9717,19892.0
2017-06-27 12:45:00,18.05,18.05,18.04,18.05,10510.0,13.9717,13.9717,13.964,13.9717,10510.0
2017-06-27 12:50:00,18.04,18.05,18.02,18.03,48840.0,13.964,13.9717,13.9485,13.9562,48840.0
2017-06-27 12:55:00,18.03,18.03,18.01,18.02,33508.0,13.9562,13.9562,13.9407,13.9485,33508.0
2017-06-27 13:00:00,18.02,18.03,18.01,18.02,65242.0,13.9485,13.9562,13.9407,13.9485,65242.0
2017-06-27 13:05:00,18.02,18.03,17.98,17.99,86841.0,13.9485,13.9562,13.9175,13.9252,86841.0
2017-06-27 13:10:00,17.99,18.01,17.97,17.99,147652.0,13.9252,13.9407,13.9098,13.9252,147652.0
2017-06-27 13:15:00,17.98,18.0,17.97,17.99,76950.0,13.9175,13.933,13.9098,13.9252,76950.0
2017-06-27 13:20:00,17.99,18.0,17.98,17.99,24947.0,13.9252,13.933,13.9175,13.9252,24947.0
2017-06-27 13:25:00,18.0,18.0,17.98,17.98,28910.0,13.933,13.933,13.9175,13.9175,28910.0
2017-06-27 13:30:00,17.98,17.99,17.95,17.96,59995.0,13.9175,13.9252,13.8943,13.902,59995.0
2017-06-27 13:35:00,17.97,17.98,17.91,17.92,173631.0,13.9098,13.9175,13.8633,13.8711,173631.0
2017-06-27 13:40:00,17.91,17.94,17.88,17.89,133800.0,13.8633,13.8865,13.8401,13.8478,133800.0
2017-06-27 13:45:00,17.89,17.9,17.86,17.89,76504.0,13.8478,13.8556,13.8246,13.8478,76504.0
2017-06-27 13:50:00,17.89,17.9,17.88,17.89,52474.0,13.8478,13.8556,13.8401,13.8478,52474.0
2017-06-27 13:55:00,17.89,17.9,17.86,17.88,59922.0,13.8478,13.8556,13.8246,13.8401,59922.0
2017-06-27 14:00:00,17.88,17.89,17.84,17.85,87450.0,13.8401,13.8478,13.8091,13.8169,87450.0
2017-06-27 14:05:00,17.86,17.86,17.82,17.84,104425.0,13.8246,13.8246,13.7937,13.8091,104425.0
2017-06-27 14:10:00,17.84,17.84,17.8,17.8,104766.0,13.8091,13.8091,13.7782,13.7782,104766.0
2017-06-27 14:15:00,17.81,17.83,17.79,17.82,96092.0,13.7859,13.8014,13.7704,13.7937,96092.0
2017-06-27 14:20:00,17.82,17.83,17.78,17.8,152856.0,13.7937,13.8014,13.7627,13.7782,152856.0
2017-06-27 14:25:00,17.79,17.82,17.79,17.82,217316.0,13.7704,13.7937,13.7704,13.7937,217316.0
2017-06-27 14:30:00,17.81,17.84,17.81,17.82,64393.0,13.7859,13.8091,13.7859,13.7937,64393.0
2017-06-27 14:35:00,17.83,17.83,17.8,17.82,54195.0,13.8014,13.8014,13.7782,13.7937,54195.0
2017-06-27 14:40:00,17.82,17.83,17.8,17.8,56022.0,13.7937,13.8014,13.7782,13.7782,56022.0
2017-06-27 14:45:00,17.8,17.84,17.8,17.84,48206.0,13.7782,13.8091,13.7782,13.8091,48206.0
2017-06-27 14:50:00,17.84,17.86,17.83,17.86,78200.0,13.8091,13.8246,13.8014,13.8246,78200.0
2017-06-27 14:55:00,17.86,17.89,17.85,17.88,96343.0,13.8246,13.8478,13.8169,13.8401,96343.0
2017-06-27 15:00:00,17.88,17.89,17.87,17.89,42958.0,13.8401,13.8478,13.8324,13.8478,42958.0
2017-06-27 15:05:00,17.89,17.89,17.83,17.85,87009.0,13.8478,13.8478,13.8014,13.8169,87009.0
2017-06-27 15:10:00,17.85,17.87,17.84,17.87,39268.0,13.8169,13.8324,13.8091,13.8324,39268.0
2017-06-27 15:15:00,17.87,17.87,17.84,17.84,47157.0,13.8324,13.8324,13.8091,13.8091,47157.0
2017-06-27 15:20:00,17.84,17.85,17.84,17.84,33776.0,13.8091,13.8169,13.8091,13.8091,33776.0
2017-06-27 15:25:00,17.84,17.85,17.82,17.83,70282.0,13.8091,13.8169,13.7937,13.8014,70282.0
2017-06-27 15:30:00,17.84,17.85,17.82,17.82,107945.0,13.8091,13.8169,13.7937,13.7937,107945.0
2017-06-27 15:35:00,17.82,17.83,17.81,17.82,118674.0,13.7937,13.8014,13.7859,13.7937,118674.0
2017-06-27 15:40:00,17.82,17.84,17.8,17.82,134021.0,13.7937,13.8091,13.7782,13.7937,134021.0
2017-06-27 15:45:00,17.82,17.83,17.8,17.8,188162.0,13.7937,13.8014,13.7782,13.7782,188162.0
2017-06-27 15:50:00,17.8,17.8,17.77,17.79,281770.0,13.7782,13.7782,13.755,13.7704,281770.0
2017-06-27 15:55:00,17.79,17.8,17.78,17.79,621730.0,13.7704,13.7782,13.7627,13.7704,621730.0
2017-06-28 09:30:00,17.88,17.89,17.79,17.82,165382.0,13.8401,13.8478,13.7704,13.7937,165382.0
2017-06-28 09:35:00,17.83,17.86,17.8,17.86,152535.0,13.8014,13.8246,13.7782,13.8246,152535.0
2017-06-28 09:40:00,17.85,17.91,17.85,17.91,46932.0,13.8169,13.8633,13.8169,13.8633,46932.0
2017-06-28 09:45:00,17.91,17.91,17.84,17.87,109431.0,13.8633,13.8633,13.8091,13.8324,109431.0
2017-06-28 09:50:00,17.88,17.88,17.83,17.84,55303.0,13.8401,13.8401,13.8014,13.8091,55303.0
2017-06-28 09:55:00,17.84,17.87,17.83,17.84,50310.0,13.8091,13.8324,13.8014,13.8091,50310.0
2017-06-28 10:00:00,17.84,17.92,17.83,17.92,76168.0,13.8091,13.8711,13.8014,13.8711,76168.0
2017-06-28 10:05:00,17.91,18.0,17.9,18.0,115733.0,13.8633,13.933,13.8556,13.933,115733.0
2017-06-28 10:10:00,18.0,18.01,17.95,17.97,89972.0,13.933,13.9407,13.8943,13.9098,89972.0
2017-06-28 10:15:00,17.97,17.99,17.96,17.99,40083.0,13.9098,13.9252,13.902,13.9252,40083.0
2017-06-28 10:20:00,17.99,18.0,17.94,17.94,39502.0,13.9252,13.933,13.8865,13.8865,39502.0
2017-06-28 10:25:00,17.95,17.95,17.9,17.9,58004.0,13.8943,13.8943,13.8556,13.8556,58004.0
2017-06-28 10:30:00,17.91,17.96,17.91,17.95,61493.0,13.8633,13.902,13.8633,13.8943,61493.0
2017-06-28 10:35:00,17.95,17.95,17.92,17.92,34224.0,13.8943,13.8943,13.8711,13.8711,34224.0
2017-06-28 10:40:00,17.93,17.98,17.92,17.98,69828.0,13.8788,13.9175,13.8711,13.9175,69828.0
2017-06-28 10:45:00,17.98,18.01,17.96,18.01,62326.0,13.9175,13.9407,13.902,13.9407,62326.0
2017-06-28 10:50:00,18.01,18.11,18.0,18.1,150143.0,13.9407,14.0181,13.933,14.0104,150143.0
2017-06-28 10:55:00,18.1,18.11,18.04,18.04,82100.0,14.0104,14.0181,13.964,13.964,82100.0
2017-06-28 11:00:00,18.04,18.09,18.04,18.06,50340.0,13.964,14.0027,13.964,13.9794,50340.0
2017-06-28 11:05:00,18.06,18.07,18.03,18.05,66221.0,13.9794,13.9872,13.9562,13.9717,66221.0
2017-06-28 11:10:00,18.06,18.09,18.05,18.09,57873.0,13.9794,14.0027,13.9717,14.0027,57873.0
2017-06-28 11:15:00,18.09,18.09,18.07,18.07,84614.0,14.0027,14.0027,13.9872,13.9872,84614.0
2017-06-28 11:20:00,18.07,18.08,18.04,18.04,76787.0,13.9872,13.9949,13.964,13.964,76787.0
2017-06-28 11:25:00,18.04,18.04,17.99,18.0,58955.0,13.964,13.964,13.9252,13.933,58955.0
2017-06-28 11:30:00,18.0,18.02,17.97,17.97,51301.0,13.933,13.9485,13.9098,13.9098,51301.0
2017-06-28 11:35:00,17.98,18.01,17.97,18.0,51618.0,13.9175,13.9407,13.9098,13.933,51618.0
2017-06-28 11:40:00,18.0,18.01,17.98,17.98,59317.0,13.933,13.9407,13.9175,13.9175,59317.0
2017-06-28 11:45:00,17.98,18.01,17.98,18.01,41833.0,13.9175,13.9407,13.9175,13.9407,41833.0
2017-06-28 11:50:00,18.0,18.04,18.0,18.01,78869.0,13.933,13.964,13.933,13.9407,78869.0
2017-06-28 11:55:00,18.01,18.01,17.97,17.97,55478.0,13.9407,13.9407,13.9098,13.9098,55478.0
2017-06-28 12:00:00,17.97,17.98,17.97,17.97,28072.0,13.9098,13.9175,13.9098,13.9098,28072.0
2017-06-28 12:05:00,17.97,17.98,17.97,17.98,23985.0,13.9098,13.9175,13.9098,13.9175,23985.0
2017-06-28 12:10:00,17.97,17.99,17.97,17.98,38329.0,13.9098,13.9252,13.9098,13.9175,38329.0
2017-06-28 12:15:00,17.98,17.99,17.95,17.96,95266.0,13.9175,13.9252,13.8943,13.902,95266.0
2017-06-28 12:20:00,17.96,17.97,17.93,17.94,44312.0,13.902,13.9098,13.8788,13.8865,44312.0
2017-06-28 12:25:00,17.93,17.95,17.93,17.94,25878.0,13.8788,13.8943,13.8788,13.8865,25878.0
2017-06-28 12:30:00,17.95,17.98,17.94,17.97,44422.0,13.8943,13.9175,13.8865,13.9098,44422.0
2017-06-28 12:35:00,17.98,18.0,17.97,17.99,32417.0,13.9175,13.933,13.9098,13.9252,32417.0
2017-06-28 12:40:00,18.0,18.0,17.98,17.98,27885.0,13.933,13.933,13.9175,13.9175,27885.0
2017-06-28 12:45:00,17.98,18.01,17.96,17.96,61345.0,13.9175,13.9407,13.902,13.902,61345.0
2017-06-28 12:50:00,17.96,17.98,17.96,17.96,31672.0,13.902,13.9175,13.902,13.902,31672.0
2017-06-28 12:55:00,17.97,17.97,17.95,17.95,20924.0,13.9098,13.9098,13.8943,13.8943,20924.0
2017-06-28 13:00:00,17.95,17.99,17.95,17.96,61603.0,13.8943,13.9252,13.8943,13.902,61603.0
2017-06-28 13:05:00,17.96,17.99,17.95,17.98,47501.0,13.902,13.9252,13.8943,13.9175,47501.0
2017-06-28 13:10:00,17.98,18.01,17.98,18.01,30493.0,13.9175,13.9407,13.9175,13.9407,30493.0
2017-06-28 13:15:00,18.0,18.01,17.98,17.98,60591.0,13.933,13.9407,13.9175,13.9175,60591.0
2017-06-28 13:20:00,17.98,17.99,17.95,17.96,47664.0,13.9175,13.9252,13.8943,13.902,47664.0
2017-06-28 13:25:00,17.95,17.98,17.95,17.96,154190.0,13.8943,13.9175,13.8943,13.902,154190.0
2017-06-28 13:30:00,17.96,17.97,17.94,17.96,98417.0,13.902,13.9098,13.8865,13.902,98417.0
2017-06-28 13:35:00,17.95,17.97,17.93,17.95,140126.0,13.8943,13.9098,13.8788,13.8943,140126.0
2017-06-28 13:40:00,17.95,17.96,17.93,17.94,69228.0,13.8943,13.902,13.8788,13.8865,69228.0
2017-06-28 13:45:00,17.94,17.97,17.94,17.96,63732.0,13.8865,13.9098,13.8865,13.902,63732.0
2017-06-28 13:50:00,17.95,17.98,17.95,17.97,39845.0,13.8943,13.9175,13.8943,13.9098,39845.0
2017-06-28 13:55:00,17.97,17.98,17.94,17.95,49833.0,13.9098,13.9175,13.8865,13.8943,49833.0
2017-06-28 14:00:00,17.94,17.96,17.94,17.96,36996.0,13.8865,13.902,13.8865,13.902,36996.0
2017-06-28 14:05:00,17.96,17.97,17.95,17.97,57730.0,13.902,13.9098,13.8943,13.9098,57730.0
2017-06-28 14:10:00,17.97,17.98,17.97,17.98,24248.0,13.9098,13.9175,13.9098,13.9175,24248.0
2017-06-28 14:15:00,17.98,17.98,17.96,17.98,61872.0,13.9175,13.9175,13.902,13.9175,61872.0
2017-06-28 14:20:00,17.98,17.98,17.94,17.94,63124.0,13.9175,13.9175,13.8865,13.8865,63124.0
2017-06-28 14:25:00,17.94,17.96,17.93,17.95,105595.0,13.8865,13.902,13.8788,13.8943,105595.0
2017-06-28 14:30:00,17.95,18.01,17.95,18.01,100660.0,13.8943,13.9407,13.8943,13.9407,100660.0
2017-06-28 14:35:00,18.0,18.01,17.98,18.0,46478.0,13.933,13.9407,13.9175,13.933,46478.0
2017-06-28 14:40:00,18.01,18.02,18.0,18.01,43027.0,13.9407,13.9485,13.933,13.9407,43027.0
2017-06-28 14:45:00,18.0,18.01,17.97,18.01,155486.0,13.933,13.9407,13.9098,13.9407,155486.0
2017-06-28 14:50:00,18.0,18.02,18.0,18.02,27117.0,13.933,13.9485,13.933,13.9485,27117.0
2017-06-28 14:55:00,18.02,18.02,18.0,18.01,53972.0,13.9485,13.9485,13.933,13.9407,53972.0
2017-06-28 15:00:00,18.01,18.02,18.0,18.02,30338.0,13.9407,13.9485,13.933,13.9485,30338.0
2017-06-28 15:05:00,18.02,18.03,18.01,18.03,49011.0,13.9485,13.9562,13.9407,13.9562,49011.0
2017-06-28 15:10:00,18.03,18.04,18.01,18.01,81292.0,13.9562,13.964,13.9407,13.9407,81292.0
2017-06-28 15:15:00,18.02,18.03,18.01,18.02,41310.0,13.9485,13.9562,13.9407,13.9485,41310.0
2017-06-28 15:20:00,18.02,18.03,18.01,18.03,47776.0,13.9485,13.9562,13.9407,13.9562,47776.0
2017-06-28 15:25:00,18.03,18.05,18.02,18.05,44973.0,13.9562,13.9717,13.9485,13.9717,44973.0
2017-06-28 15:30:00,18.05,18.06,18.03,18.04,74989.0,13.9717,13.9794,13.9562,13.964,74989.0
2017-06-28 15:35:00,18.04,18.05,18.02,18.02,70408.0,13.964,13.9717,13.9485,13.9485,70408.0
2017-06-28 15:40:00,18.03,18.04,18.02,18.04,59344.0,13.9562,13.964,13.9485,13.964,59344.0
2017-06-28 15:45:00,18.03,18.04,18.03,18.03,81623.0,13.9562,13.964,13.9562,13.9562,81623.0
2017-06-28 15:50:00,18.03,18.05,18.03,18.03,127005.0,13.9562,13.9717,13.9562,13.9562,127005.0
2017-06-28 15:55:00,18.03,18.04,18.01,18.03,409501.0,13.9562,13.964,13.9407,13.9562,409501.0
2017-06-29 09:30:00,17.92,17.99,17.9,17.9,210441.0,13.8711,13.9252,13.8556,13.8556,210441.0
2017-06-29 09:35:00,17.91,17.93,17.86,17.9,46777.0,13.8633,13.8788,13.8246,13.8556,46777.0
2017-06-29 09:40:00,17.89,17.92,17.83,17.85,89588.0,13.8478,13.8711,13.8014,13.8169,89588.0
2017-06-29 09:45:00,17.85,17.85,17.81,17.84,88557.0,13.8169,13.8169,13.7859,13.8091,88557.0
2017-06-29 09:50:00,17.85,17.87,17.81,17.81,41028.0,13.8169,13.8324,13.7859,13.7859,41028.0
2017-06-29 09:55:00,17.81,17.83,17.79,17.81,133297.0,13.7859,13.8014,13.7704,13.7859,133297.0
2017-06-29 10:00:00,17.8,17.81,17.76,17.76,66381.0,13.7782,13.7859,13.7472,13.7472,66381.0
2017-06-29 10:05:00,17.75,17.77,17.73,17.76,85730.0,13.7395,13.755,13.724,13.7472,85730.0
2017-06-29 10:10:00,17.76,17.76,17.73,17.73,88858.0,13.7472,13.7472,13.724,13.724,88858.0
2017-06-29 10:15:00,17.73,17.77,17.71,17.76,81541.0,13.724,13.755,13.7085,13.7472,81541.0
2017-06-29 10:20:00,17.75,17.78,17.74,17.77,114040.0,13.7395,13.7627,13.7317,13.755,114040.0
2017-06-29 10:25:00,17.77,17.82,17.75,17.82,108158.0,13.755,13.7937,13.7395,13.7937,108158.0
2017-06-29 10:30:00,17.81,17.82,17.77,17.78,50502.0,13.7859,13.7937,13.755,13.7627,50502.0
2017-06-29 10:35:00,17.78,17.78,17.75,17.77,50982.0,13.7627,13.7627,13.7395,13.755,50982.0
2017-06-29 10:40:00,17.76,17.81,17.75,17.8,74939.0,13.7472,13.7859,13.7395,13.7782,74939.0
2017-06-29 10:45:00,17.81,17.83,17.8,17.82,53482.0,13.7859,13.8014,13.7782,13.7937,53482.0
2017-06-29 10:50:00,17.82,17.82,17.78,17.79,72221.0,13.7937,13.7937,13.7627,13.7704,72221.0
2017-06-29 10:55:00,17.79,17.79,17.75,17.77,46131.0,13.7704,13.7704,13.7395,13.755,46131.0
2017-06-29 11:00:00,17.76,17.77,17.73,17.75,57542.0,13.7472,13.755,13.724,13.7395,57542.0
2017-06-29 11:05:00,17.75,17.76,17.68,17.7,165543.0,13.7395,13.7472,13.6853,13.7008,165543.0
2017-06-29 11:10:00,17.71,17.71,17.67,17.7,96546.0,13.7085,13.7085,13.6776,13.7008,96546.0
2017-06-29 11:15:00,17.69,17.7,17.67,17.69,73069.0,13.693,13.7008,13.6776,13.693,73069.0
2017-06-29 11:20:00,17.68,17.69,17.65,17.67,92901.0,13.6853,13.693,13.6621,13.6776,92901.0
2017-06-29 11:25:00,17.67,17.68,17.62,17.65,76654.0,13.6776,13.6853,13.6388,13.6621,76654.0
2017-06-29 11:30:00,17.65,17.66,17.57,17.61,213282.0,13.6621,13.6698,13.6001,13.6311,213282.0
2017-06-29 11:35:00,17.61,17.62,17.57,17.58,66239.0,13.6311,13.6388,13.6001,13.6079,66239.0
2017-06-29 11:40:00,17.57,17.58,17.54,17.57,190896.0,13.6001,13.6079,13.5769,13.6001,190896.0
2017-06-29 11:45:00,17.57,17.6,17.56,17.58,52144.0,13.6001,13.6234,13.5924,13.6079,52144.0
2017-06-29 11:50:00,17.58,17.6,17.55,17.56,74490.0,13.6079,13.6234,13.5847,13.5924,74490.0
2017-06-29 11:55:00,17.55,17.58,17.54,17.56,90866.0,13.5847,13.6079,13.5769,13.5924,90866.0
2017-06-29 12:00:00,17.55,17.6,17.52,17.6,131789.0,13.5847,13.6234,13.5614,13.6234,131789.0
2017-06-29 12:05:00,17.6,17.62,17.58,17.62,68518.0,13.6234,13.6388,13.6079,13.6388,68518.0
2017-06-29 12:10:00,17.62,17.62,17.59,17.59,56149.0,13.6388,13.6388,13.6156,13.6156,56149.0
2017-06-29 12:15:00,17.59,17.6,17.56,17.57,106923.0,13.6156,13.6234,13.5924,13.6001,106923.0
2017-06-29 12:20:00,17.57,17.59,17.54,17.59,59511.0,13.6001,13.6156,13.5769,13.6156,59511.0
2017-06-29 12:25:00,17.59,17.59,17.56,17.58,79223.0,13.6156,13.6156,13.5924,13.6079,79223.0
2017-06-29 12:30:00,17.57,17.6,17.55,17.55,56705.0,13.6001,13.6234,13.5847,13.5847,56705.0
2017-06-29 12:35:00,17.55,17.59,17.55,17.57,53787.0,13.5847,13.6156,13.5847,13.6001,53787.0
2017-06-29 12:40:00,17.57,17.59,17.55,17.57,35665.0,13.6001,13.6156,13.5847,13.6001,35665.0
2017-06-29 12:45:00,17.57,17.58,17.53,17.54,64295.0,13.6001,13.6079,13.5692,13.5769,64295.0
2017-06-29 12:50:00,17.54,17.56,17.53,17.54,73609.0,13.5769,13.5924,13.5692,13.5769,73609.0
2017-06-29 12:55:00,17.54,17.56,17.52,17.53,95970.0,13.5769,13.5924,13.5614,13.5692,95970.0
2017-06-29 13:00:00,17.53,17.56,17.53,17.54,52215.0,13.5692,13.5924,13.5692,13.5769,52215.0
2017-06-29 13:05:00,17.54,17.55,17.52,17.54,62358.0,13.5769,13.5847,13.5614,13.5769,62358.0
2017-06-29 13:10:00,17.54,17.54,17.5,17.52,88793.0,13.5769,13.5769,13.546,13.5614,88793.0
2017-06-29 13:15:00,17.52,17.53,17.51,17.52,47083.0,13.5614,13.5692,13.5537,13.5614,47083.0
2017-06-29 13:20:00,17.52,17.53,17.48,17.48,91484.0,13.5614,13.5692,13.5305,13.5305,91484.0
2017-06-29 13:25:00,17.48,17.49,17.42,17.44,106785.0,13.5305,13.5382,13.484,13.4995,106785.0
2017-06-29 13:30:00,17.44,17.51,17.43,17.51,76372.0,13.4995,13.5537,13.4918,13.5537,76372.0
2017-06-29 13:35:00,17.5,17.52,17.48,17.51,78604.0,13.546,13.5614,13.5305,13.5537,78604.0
2017-06-29 13:40:00,17.52,17.53,17.49,17.5,69509.0,13.5614,13.5692,13.5382,13.546,69509.0
2017-06-29 13:45:00,17.49,17.52,17.49,17.51,57983.0,13.5382,13.5614,13.5382,13.5537,57983.0
2017-06-29 13:50:00,17.51,17.52,17.48,17.51,62191.0,13.5537,13.5614,13.5305,13.5537,62191.0
2017-06-29 13:55:00,17.5,17.52,17.49,17.51,48312.0,13.546,13.5614,13.5382,13.5537,48312.0
2017-06-29 14:00:00,17.51,17.51,17.48,17.5,48957.0,13.5537,13.5537,13.5305,13.546,48957.0
2017-06-29 14:05:00,17.5,17.54,17.5,17.51,49110.0,13.546,13.5769,13.546,13.5537,49110.0
2017-06-29 14:10:00,17.52,17.55,17.51,17.54,44255.0,13.5614,13.5847,13.5537,13.5769,44255.0
2017-06-29 14:15:00,17.55,17.56,17.51,17.54,78508.0,13.5847,13.5924,13.5537,13.5769,78508.0
2017-06-29 14:20:00,17.53,17.56,17.53,17.55,46833.0,13.5692,13.5924,13.5692,13.5847,46833.0
2017-06-29 14:25:00,17.55,17.56,17.54,17.55,43520.0,13.5847,13.5924,13.5769,13.5847,43520.0
2017-06-29 14:30:00,17.55,17.57,17.54,17.54,51010.0,13.5847,13.6001,13.5769,13.5769,51010.0
2017-06-29 14:35:00,17.54,17.58,17.53,17.55,74929.0,13.5769,13.6079,13.5692,13.5847,74929.0
2017-06-29 14:40:00,17.56,17.6,17.55,17.57,54244.0,13.5924,13.6234,13.5847,13.6001,54244.0
2017-06-29 14:45:00,17.57,17.58,17.53,17.53,45223.0,13.6001,13.6079,13.5692,13.5692,45223.0
2017-06-29 14:50:00,17.53,17.58,17.52,17.58,48983.0,13.5692,13.6079,13.5614,13.6079,48983.0
2017-06-29 14:55:00,17.57,17.59,17.57,17.57,67778.0,13.6001,13.6156,13.6001,13.6001,67778.0
2017-06-29 15:00:00,17.57,17.64,17.57,17.61,57482.0,13.6001,13.6543,13.6001,13.6311,57482.0
2017-06-29 15:05:00,17.61,17.62,17.59,17.59,131947.0,13.6311,13.6388,13.6156,13.6156,131947.0
2017-06-29 15:10:00,17.59,17.6,17.57,17.57,117668.0,13.6156,13.6234,13.6001,13.6001,117668.0
2017-06-29 15:15:00,17.58,17.63,17.57,17.62,111767.0,13.6079,13.6466,13.6001,13.6388,111767.0
2017-06-29 15:20:00,17.62,17.63,17.59,17.6,103019.0,13.6388,13.6466,13.6156,13.6234,103019.0
2017-06-29 15:25:00,17.59,17.59,17.55,17.57,150631.0,13.6156,13.6156,13.5847,13.6001,150631.0
2017-06-29 15:30:00,17.57,17.62,17.56,17.62,123057.0,13.6001,13.6388,13.5924,13.6388,123057.0
2017-06-29 15:35:00,17.62,17.63,17.59,17.63,155860.0,13.6388,13.6466,13.6156,13.6466,155860.0
2017-06-29 15:40:00,17.63,17.63,17.59,17.6,233546.0,13.6466,13.6466,13.6156,13.6234,233546.0
2017-06-29 15:45:00,17.6,17.61,17.56,17.57,247585.0,13.6234,13.6311,13.5924,13.6001,247585.0
2017-06-29 15:50:00,17.57,17.58,17.54,17.56,346443.0,13.6001,13.6079,13.5769,13.5924,346443.0
2017-06-29 15:55:00,17.56,17.59,17.55,17.57,480157.0,13.5924,13.6156,13.5847,13.6001,480157.0
2017-06-30 09:30:00,17.66,17.66,17.6,17.62,132432.0,13.6698,13.6698,13.6234,13.6388,132432.0
2017-06-30 09:35:00,17.62,17.69,17.62,17.69,52144.0,13.6388,13.693,13.6388,13.693,52144.0
2017-06-30 09:40:00,17.69,17.71,17.64,17.64,48383.0,13.693,13.7085,13.6543,13.6543,48383.0
2017-06-30 09:45:00,17.64,17.65,17.61,17.63,102572.0,13.6543,13.6621,13.6311,13.6466,102572.0
2017-06-30 09:50:00,17.62,17.63,17.56,17.57,104135.0,13.6388,13.6466,13.5924,13.6001,104135.0
2017-06-30 09:55:00,17.56,17.57,17.54,17.56,45564.0,13.5924,13.6001,13.5769,13.5924,45564.0
2017-06-30 10:00:00,17.57,17.59,17.56,17.57,32994.0,13.6001,13.6156,13.5924,13.6001,32994.0
2017-06-30 10:05:00,17.57,17.57,17.52,17.54,89989.0,13.6001,13.6001,13.5614,13.5769,89989.0
2017-06-30 10:10:00,17.53,17.54,17.51,17.51,61184.0,13.5692,13.5769,13.5537,13.5537,61184.0
2017-06-30 10:15:00,17.51,17.54,17.49,17.53,56178.0,13.5537,13.5769,13.5382,13.5692,56178.0
2017-06-30 10:20:00,17.53,17.55,17.52,17.55,36982.0,13.5692,13.5847,13.5614,13.5847,36982.0
2017-06-30 10:25:00,17.55,17.56,17.53,17.53,31116.0,13.5847,13.5924,13.5692,13.5692,31116.0
2017-06-30 10:30:00,17.54,17.54,17.5,17.53,115327.0,13.5769,13.5769,13.546,13.5692,115327.0
2017-06-30 10:35:00,17.53,17.54,17.49,17.49,70330.0,13.5692,13.5769,13.5382,13.5382,70330.0
2017-06-30 10:40:00,17.48,17.49,17.45,17.46,85306.0,13.5305,13.5382,13.5073,13.515,85306.0
2017-06-30 10:45:00,17.46,17.49,17.45,17.47,50029.0,13.515,13.5382,13.5073,13.5227,50029.0
2017-06-30 10:50:00,17.47,17.49,17.46,17.48,45110.0,13.5227,13.5382,13.515,13.5305,45110.0
2017-06-30 10:55:00,17.48,17.53,17.48,17.53,58288.0,13.5305,13.5692,13.5305,13.5692,58288.0
2017-06-30 11:00:00,17.52,17.53,17.5,17.52,41931.0,13.5614,13.5692,13.546,13.5614,41931.0
2017-06-30 11:05:00,17.51,17.52,17.49,17.52,69910.0,13.5537,13.5614,13.5382,13.5614,69910.0
2017-06-30 11:10:00,17.52,17.53,17.51,17.53,44629.0,13.5614,13.5692,13.5537,13.5692,44629.0
2017-06-30 11:15:00,17.53,17.53,17.5,17.5,63471.0,13.5692,13.5692,13.546,13.546,63471.0
2017-06-30 11:20:00,17.51,17.52,17.5,17.52,33387.0,13.5537,13.5614,13.546,13.5614,33387.0
2017-06-30 11:25:00,17.52,17.52,17.48,17.48,50446.0,13.5614,13.5614,13.5305,13.5305,50446.0
2017-06-30 11:30:00,17.48,17.51,17.47,17.51,112832.0,13.5305,13.5537,13.5227,13.5537,112832.0
2017-06-30 11:35:00,17.51,17.53,17.51,17.53,35131.0,13.5537,13.5692,13.5537,13.5692,35131.0
2017-06-30 11:40:00,17.52,17.55,17.52,17.54,54054.0,13.5614,13.5847,13.5614,13.5769,54054.0
2017-06-30 11:45:00,17.54,17.57,17.53,17.57,46011.0,13.5769,13.6001,13.5692,13.6001,46011.0
2017-06-30 11:50:00,17.57,17.58,17.55,17.58,70515.0,13.6001,13.6079,13.5847,13.6079,70515.0
2017-06-30 11:55:00,17.57,17.59,17.57,17.59,29533.0,13.6001,13.6156,13.6001,13.6156,29533.0
2017-06-30 12:00:00,17.58,17.6,17.58,17.6,64005.0,13.6079,13.6234,13.6079,13.6234,64005.0
2017-06-30 12:05:00,17.59,17.6,17.58,17.59,45965.0,13.6156,13.6234,13.6079,13.6156,45965.0
2017-06-30 12:10:00,17.59,17.59,17.57,17.58,36546.0,13.6156,13.6156,13.6001,13.6079,36546.0
2017-06-30 12:15:00,17.57,17.58,17.55,17.58,71902.0,13.6001,13.6079,13.5847,13.6079,71902.0
2017-06-30 12:20:00,17.57,17.58,17.56,17.57,47611.0,13.6001,13.6079,13.5924,13.6001,47611.0
2017-06-30 12:25:00,17.56,17.57,17.56,17.56,28308.0,13.5924,13.6001,13.5924,13.5924,28308.0
2017-06-30 12:30:00,17.56,17.57,17.56,17.56,16321.0,13.5924,13.6001,13.5924,13.5924,16321.0
2017-06-30 12:35:00,17.56,17.57,17.55,17.56,68562.0,13.5924,13.6001,13.5847,13.5924,68562.0
2017-06-30 12:40:00,17.55,17.56,17.55,17.55,44579.0,13.5847,13.5924,13.5847,13.5847,44579.0
2017-06-30 12:45:00,17.55,17.56,17.53,17.53,50377.0,13.5847,13.5924,13.5692,13.5692,50377.0
2017-06-30 12:50:00,17.53,17.54,17.52,17.53,27221.0,13.5692,13.5769,13.5614,13.5692,27221.0
2017-06-30 12:55:00,17.53,17.53,17.52,17.52,15386.0,13.5692,13.5692,13.5614,13.5614,15386.0
2017-06-30 13:00:00,17.53,17.58,17.52,17.58,94021.0,13.5692,13.6079,13.5614,13.6079,94021.0
2017-06-30 13:05:00,17.57,17.58,17.55,17.55,64097.0,13.6001,13.6079,13.5847,13.5847,64097.0
2017-06-30 13:10:00,17.56,17.56,17.55,17.56,15834.0,13.5924,13.5924,13.5847,13.5924,15834.0
2017-06-30 13:15:00,17.55,17.56,17.55,17.55,38717.0,13.5847,13.5924,13.5847,13.5847,38717.0
2017-06-30 13:20:00,17.55,17.56,17.55,17.55,39895.0,13.5847,13.5924,13.5847,13.5847,39895.0
2017-06-30 13:25:00,17.55,17.56,17.55,17.55,37655.0,13.5847,13.5924,13.5847,13.5847,37655.0
2017-06-30 13:30:00,17.55,17.56,17.53,17.55,95706.0,13.5847,13.5924,13.5692,13.5847,95706.0
2017-06-30 13:35:00,17.55,17.58,17.54,17.58,87187.0,13.5847,13.6079,13.5769,13.6079,87187.0
2017-06-30 13:40:00,17.58,17.58,17.57,17.57,80960.0,13.6079,13.6079,13.6001,13.6001,80960.0
2017-06-30 13:45:00,17.57,17.62,17.57,17.61,273672.0,13.6001,13.6388,13.6001,13.6311,273672.0
2017-06-30 13:50:00,17.61,17.61,17.57,17.57,74517.0,13.6311,13.6311,13.6001,13.6001,74517.0
2017-06-30 13:55:00,17.57,17.59,17.57,17.57,46546.0,13.6001,13.6156,13.6001,13.6001,46546.0
2017-06-30 14:00:00,17.57,17.58,17.56,17.56,40007.0,13.6001,13.6079,13.5924,13.5924,40007.0
2017-06-30 14:05:00,17.56,17.56,17.55,17.55,34686.0,13.5924,13.5924,13.5847,13.5847,34686.0
2017-06-30 14:10:00,17.55,17.59,17.55,17.59,156487.0,13.5847,13.6156,13.5847,13.6156,156487.0
2017-06-30 14:15:00,17.59,17.59,17.57,17.57,31732.0,13.6156,13.6156,13.6001,13.6001,31732.0
2017-06-30 14:20:00,17.57,17.58,17.57,17.57,18731.0,13.6001,13.6079,13.6001,13.6001,18731.0
2017-06-30 14:25:00,17.58,17.58,17.56,17.56,49776.0,13.6079,13.6079,13.5924,13.5924,49776.0
2017-06-30 14:30:00,17.56,17.57,17.56,17.56,25971.0,13.5924,13.6001,13.5924,13.5924,25971.0
2017-06-30 14:35:00,17.56,17.57,17.56,17.56,28380.0,13.5924,13.6001,13.5924,13.5924,28380.0
2017-06-30 14:40:00,17.57,17.57,17.56,17.57,32573.0,13.6001,13.6001,13.5924,13.6001,32573.0
2017-06-30 14:45:00,17.57,17.61,17.56,17.61,128477.0,13.6001,13.6311,13.5924,13.6311,128477.0
2017-06-30 14:50:00,17.61,17.61,17.59,17.61,49791.0,13.6311,13.6311,13.6156,13.6311,49791.0
2017-06-30 14:55:00,17.61,17.62,17.59,17.61,91214.0,13.6311,13.6388,13.6156,13.6311,91214.0
2017-06-30 15:00:00,17.61,17.61,17.6,17.61,24956.0,13.6311,13.6311,13.6234,13.6311,24956.0
2017-06-30 15:05:00,17.6,17.61,17.59,17.6,47033.0,13.6234,13.6311,13.6156,13.6234,47033.0
2017-06-30 15:10:00,17.59,17.6,17.57,17.57,50633.0,13.6156,13.6234,13.6001,13.6001,50633.0
2017-06-30 15:15:00,17.57,17.58,17.56,17.57,53004.0,13.6001,13.6079,13.5924,13.6001,53004.0
2017-06-30 15:20:00,17.57,17.59,17.56,17.59,142297.0,13.6001,13.6156,13.5924,13.6156,142297.0
2017-06-30 15:25:00,17.59,17.6,17.58,17.6,61979.0,13.6156,13.6234,13.6079,13.6234,61979.0
2017-06-30 15:30:00,17.6,17.6,17.57,17.57,102962.0,13.6234,13.6234,13.6001,13.6001,102962.0
2017-06-30 15:35:00,17.57,17.58,17.54,17.55,206189.0,13.6001,13.6079,13.5769,13.5847,206189.0
2017-06-30 15:40:00,17.55,17.57,17.55,17.57,151677.0,13.5847,13.6001,13.5847,13.6001,151677.0
2017-06-30 15:45:00,17.56,17.57,17.53,17.53,342343.0,13.5924,13.6001,13.5692,13.5692,342343.0
2017-06-30 15:50:00,17.54,17.54,17.52,17.53,249055.0,13.5769,13.5769,13.5614,13.5692,249055.0
2017-06-30 15:55:00,17.53,17.53,17.47,17.47,1127313.0,13.5692,13.5692,13.5227,13.5227,1127313.0
2017-07-03 09:30:00,17.59,17.73,17.58,17.63,173770.0,13.6156,13.724,13.6079,13.6466,173770.0
2017-07-03 09:35:00,17.63,17.65,17.58,17.65,41298.0,13.6466,13.6621,13.6079,13.6621,41298.0
2017-07-03 09:40:00,17.65,17.71,17.64,17.71,58368.0,13.6621,13.7085,13.6543,13.7085,58368.0
2017-07-03 09:45:00,17.71,17.75,17.7,17.71,59172.0,13.7085,13.7395,13.7008,13.7085,59172.0
2017-07-03 09:50:00,17.71,17.72,17.69,17.72,57032.0,13.7085,13.7163,13.693,13.7163,57032.0
2017-07-03 09:55:00,17.72,17.73,17.68,17.7,85918.0,13.7163,13.724,13.6853,13.7008,85918.0
2017-07-03 10:00:00,17.71,17.72,17.67,17.68,61254.0,13.7085,13.7163,13.6776,13.6853,61254.0
2017-07-03 10:05:00,17.68,17.69,17.65,17.68,74339.0,13.6853,13.693,13.6621,13.6853,74339.0
2017-07-03 10:10:00,17.68,17.69,17.67,17.68,57811.0,13.6853,13.693,13.6776,13.6853,57811.0
2017-07-03 10:15:00,17.68,17.71,17.67,17.67,72466.0,13.6853,13.7085,13.6776,13.6776,72466.0
2017-07-03 10:20:00,17.67,17.67,17.62,17.63,59180.0,13.6776,13.6776,13.6388,13.6466,59180.0
2017-07-03 10:25:00,17.63,17.64,17.61,17.62,56567.0,13.6466,13.6543,13.6311,13.6388,56567.0
2017-07-03 10:30:00,17.62,17.63,17.6,17.61,56247.0,13.6388,13.6466,13.6234,13.6311,56247.0
2017-07-03 10:35:00,17.6,17.61,17.57,17.6,69342.0,13.6234,13.6311,13.6001,13.6234,69342.0
2017-07-03 10:40:00,17.6,17.6,17.59,17.59,31666.0,13.6234,13.6234,13.6156,13.6156,31666.0
2017-07-03 10:45:00,17.6,17.61,17.59,17.6,91814.0,13.6234,13.6311,13.6156,13.6234,91814.0
2017-07-03 10:50:00,17.59,17.6,17.56,17.59,67879.0,13.6156,13.6234,13.5924,13.6156,67879.0
2017-07-03 10:55:00,17.59,17.59,17.58,17.59,38022.0,13.6156,13.6156,13.6079,13.6156,38022.0
2017-07-03 11:00:00,17.59,17.59,17.55,17.57,83530.0,13.6156,13.6156,13.5847,13.6001,83530.0
2017-07-03 11:05:00,17.57,17.57,17.54,17.56,69434.0,13.6001,13.6001,13.5769,13.5924,69434.0
2017-07-03 11:10:00,17.56,17.6,17.56,17.6,47381.0,13.5924,13.6234,13.5924,13.6234,47381.0
2017-07-03 11:15:00,17.59,17.6,17.57,17.57,59679.0,13.6156,13.6234,13.6001,13.6001,59679.0
2017-07-03 11:20:00,17.57,17.62,17.57,17.62,58312.0,13.6001,13.6388,13.6001,13.6388,58312.0
2017-07-03 11:25:00,17.61,17.64,17.6,17.64,37573.0,13.6311,13.6543,13.6234,13.6543,37573.0
2017-07-03 11:30:00,17.64,17.64,17.62,17.63,45689.0,13.6543,13.6543,13.6388,13.6466,45689.0
2017-07-03 11:35:00,17.63,17.65,17.61,17.64,129417.0,13.6466,13.6621,13.6311,13.6543,129417.0
2017-07-03 11:40:00,17.64,17.66,17.64,17.66,37681.0,13.6543,13.6698,13.6543,13.6698,37681.0
2017-07-03 11:45:00,17.66,17.71,17.66,17.7,224409.0,13.6698,13.7085,13.6698,13.7008,224409.0
2017-07-03 11:50:00,17.69,17.7,17.68,17.7,79834.0,13.693,13.7008,13.6853,13.7008,79834.0
2017-07-03 11:55:00,17.7,17.73,17.69,17.73,137175.0,13.7008,13.724,13.693,13.724,137175.0
2017-07-03 12:00:00,17.73,17.73,17.69,17.69,80857.0,13.724,13.724,13.693,13.693,80857.0
2017-07-03 12:05:00,17.69,17.69,17.64,17.65,55091.0,13.693,13.693,13.6543,13.6621,55091.0
2017-07-03 12:10:00,17.64,17.65,17.64,17.64,45051.0,13.6543,13.6621,13.6543,13.6543,45051.0
2017-07-03 12:15:00,17.64,17.65,17.62,17.64,91653.0,13.6543,13.6621,13.6388,13.6543,91653.0
2017-07-03 12:20:00,17.64,17.66,17.63,17.66,134707.0,13.6543,13.6698,13.6466,13.6698,134707.0
2017-07-03 12:25:00,17.66,17.68,17.65,17.68,90442.0,13.6698,13.6853,13.6621,13.6853,90442.0
2017-07-03 12:30:00,17.68,17.68,17.62,17.63,114986.0,13.6853,13.6853,13.6388,13.6466,114986.0
2017-07-03 12:35:00,17.63,17.63,17.6,17.6,77341.0,13.6466,13.6466,13.6234,13.6234,77341.0
2017-07-03 12:40:00,17.6,17.61,17.58,17.6,114135.0,13.6234,13.6311,13.6079,13.6234,114135.0
2017-07-03 12:45:00,17.59,17.61,17.58,17.59,103147.0,13.6156,13.6311,13.6079,13.6156,103147.0
2017-07-03 12:50:00,17.6,17.62,17.59,17.61,81900.0,13.6234,13.6388,13.6156,13.6311,81900.0
2017-07-03 12:55:00,17.61,17.61,17.56,17.57,278625.0,13.6311,13.6311,13.5924,13.6001,278625.0
2017-07-05 09:30:00,17.57,17.66,17.56,17.6,256271.0,13.6001,13.6698,13.5924,13.6234,256271.0
2017-07-05 09:35:00,17.61,17.62,17.58,17.6,131711.0,13.6311,13.6388,13.6079,13.6234,131711.0
2017-07-05 09:40:00,17.59,17.59,17.51,17.54,116525.0,13.6156,13.6156,13.5537,13.5769,116525.0
2017-07-05 09:45:00,17.55,17.57,17.53,17.56,129416.0,13.5847,13.6001,13.5692,13.5924,129416.0
2017-07-05 09:50:00,17.57,17.6,17.56,17.56,180791.0,13.6001,13.6234,13.5924,13.5924,180791.0
2017-07-05 09:55:00,17.56,17.58,17.55,17.57,115583.0,13.5924,13.6079,13.5847,13.6001,115583.0
2017-07-05 10:00:00,17.57,17.58,17.51,17.51,104471.0,13.6001,13.6079,13.5537,13.5537,104471.0
2017-07-05 10:05:00,17.51,17.54,17.5,17.52,91103.0,13.5537,13.5769,13.546,13.5614,91103.0
2017-07-05 10:10:00,17.53,17.54,17.52,17.54,60369.0,13.5692,13.5769,13.5614,13.5769,60369.0
2017-07-05 10:15:00,17.53,17.54,17.47,17.48,122653.0,13.5692,13.5769,13.5227,13.5305,122653.0
2017-07-05 10:20:00,17.48,17.5,17.47,17.47,81189.0,13.5305,13.546,13.5227,13.5227,81189.0
2017-07-05 10:25:00,17.48,17.51,17.46,17.51,91860.0,13.5305,13.5537,13.515,13.5537,91860.0
2017-07-05 10:30:00,17.51,17.52,17.5,17.5,116751.0,13.5537,13.5614,13.546,13.546,116751.0
2017-07-05 10:35:00,17.51,17.57,17.5,17.57,146050.0,13.5537,13.6001,13.546,13.6001,146050.0
2017-07-05 10:40:00,17.57,17.62,17.56,17.61,84974.0,13.6001,13.6388,13.5924,13.6311,84974.0
2017-07-05 10:45:00,17.61,17.63,17.59,17.6,102939.0,13.6311,13.6466,13.6156,13.6234,102939.0
2017-07-05 10:50:00,17.6,17.61,17.59,17.6,142853.0,13.6234,13.6311,13.6156,13.6234,142853.0
2017-07-05 10:55:00,17.6,17.62,17.58,17.6,122009.0,13.6234,13.6388,13.6079,13.6234,122009.0
2017-07-05 11:00:00,17.6,17.63,17.59,17.62,99060.0,13.6234,13.6466,13.6156,13.6388,99060.0
2017-07-05 11:05:00,17.62,17.63,17.6,17.62,53425.0,13.6388,13.6466,13.6234,13.6388,53425.0
2017-07-05 11:10:00,17.62,17.63,17.61,17.63,25248.0,13.6388,13.6466,13.6311,13.6466,25248.0
2017-07-05 11:15:00,17.63,17.63,17.6,17.6,58404.0,13.6466,13.6466,13.6234,13.6234,58404.0
2017-07-05 11:20:00,17.6,17.63,17.6,17.62,83391.0,13.6234,13.6466,13.6234,13.6388,83391.0
2017-07-05 11:25:00,17.63,17.65,17.63,17.64,75796.0,13.6466,13.6621,13.6466,13.6543,75796.0
2017-07-05 11:30:00,17.64,17.64,17.6,17.62,101312.0,13.6543,13.6543,13.6234,13.6388,101312.0
2017-07-05 11:35:00,17.62,17.63,17.61,17.62,51758.0,13.6388,13.6466,13.6311,13.6388,51758.0
2017-07-05 11:40:00,17.63,17.66,17.62,17.64,86553.0,13.6466,13.6698,13.6388,13.6543,86553.0
2017-07-05 11:45:00,17.64,17.64,17.63,17.63,15301.0,13.6543,13.6543,13.6466,13.6466,15301.0
2017-07-05 11:50:00,17.64,17.66,17.63,17.66,49592.0,13.6543,13.6698,13.6466,13.6698,49592.0
2017-07-05 11:55:00,17.66,17.66,17.64,17.64,100600.0,13.6698,13.6698,13.6543,13.6543,100600.0
2017-07-05 12:00:00,17.64,17.65,17.62,17.62,90912.0,13.6543,13.6621,13.6388,13.6388,90912.0
2017-07-05 12:05:00,17.62,17.63,17.61,17.61,26636.0,13.6388,13.6466,13.6311,13.6311,26636.0
2017-07-05 12:10:00,17.61,17.62,17.55,17.56,115701.0,13.6311,13.6388,13.5847,13.5924,115701.0
2017-07-05 12:15:00,17.56,17.58,17.53,17.57,282368.0,13.5924,13.6079,13.5692,13.6001,282368.0
2017-07-05 12:20:00,17.57,17.61,17.57,17.6,44383.0,13.6001,13.6311,13.6001,13.6234,44383.0
2017-07-05 12:25:00,17.61,17.61,17.6,17.6,44421.0,13.6311,13.6311,13.6234,13.6234,44421.0
2017-07-05 12:30:00,17.61,17.61,17.59,17.6,83814.0,13.6311,13.6311,13.6156,13.6234,83814.0
2017-07-05 12:35:00,17.59,17.62,17.58,17.6,153361.0,13.6156,13.6388,13.6079,13.6234,153361.0
2017-07-05 12:40:00,17.6,17.6,17.59,17.59,27240.0,13.6234,13.6234,13.6156,13.6156,27240.0
2017-07-05 12:45:00,17.6,17.6,17.57,17.57,81678.0,13.6234,13.6234,13.6001,13.6001,81678.0
2017-07-05 12:50:00,17.57,17.58,17.57,17.57,16058.0,13.6001,13.6079,13.6001,13.6001,16058.0
2017-07-05 12:55:00,17.57,17.6,17.57,17.6,83380.0,13.6001,13.6234,13.6001,13.6234,83380.0
2017-07-05 13:00:00,17.6,17.61,17.59,17.61,75059.0,13.6234,13.6311,13.6156,13.6311,75059.0
2017-07-05 13:05:00,17.6,17.62,17.6,17.62,43276.0,13.6234,13.6388,13.6234,13.6388,43276.0
2017-07-05 13:10:00,17.62,17.62,17.59,17.59,126284.0,13.6388,13.6388,13.6156,13.6156,126284.0
2017-07-05 13:15:00,17.59,17.6,17.59,17.6,24542.0,13.6156,13.6234,13.6156,13.6234,24542.0
2017-07-05 13:20:00,17.6,17.61,17.59,17.59,42069.0,13.6234,13.6311,13.6156,13.6156,42069.0
2017-07-05 13:25:00,17.6,17.6,17.56,17.56,95573.0,13.6234,13.6234,13.5924,13.5924,95573.0
2017-07-05 13:30:00,17.57,17.58,17.56,17.57,120470.0,13.6001,13.6079,13.5924,13.6001,120470.0
2017-07-05 13:35:00,17.57,17.59,17.57,17.59,37390.0,13.6001,13.6156,13.6001,13.6156,37390.0
2017-07-05 13:40:00,17.59,17.59,17.54,17.55,112480.0,13.6156,13.6156,13.5769,13.5847,112480.0
2017-07-05 13:45:00,17.56,17.58,17.55,17.56,60110.0,13.5924,13.6079,13.5847,13.5924,60110.0
2017-07-05 13:50:00,17.56,17.57,17.56,17.56,11926.0,13.5924,13.6001,13.5924,13.5924,11926.0
2017-07-05 13:55:00,17.57,17.57,17.55,17.57,63301.0,13.6001,13.6001,13.5847,13.6001,63301.0
2017-07-05 14:00:00,17.57,17.59,17.56,17.57,47567.0,13.6001,13.6156,13.5924,13.6001,47567.0
2017-07-05 14:05:00,17.58,17.58,17.52,17.52,197260.0,13.6079,13.6079,13.5614,13.5614,197260.0
2017-07-05 14:10:00,17.53,17.55,17.52,17.55,78839.0,13.5692,13.5847,13.5614,13.5847,78839.0
2017-07-05 14:15:00,17.55,17.58,17.54,17.56,94106.0,13.5847,13.6079,13.5769,13.5924,94106.0
2017-07-05 14:20:00,17.56,17.58,17.55,17.57,40692.0,13.5924,13.6079,13.5847,13.6001,40692.0
2017-07-05 14:25:00,17.58,17.59,17.56,17.57,45834.0,13.6079,13.6156,13.5924,13.6001,45834.0
2017-07-05 14:30:00,17.57,17.59,17.55,17.59,41266.0,13.6001,13.6156,13.5847,13.6156,41266.0
2017-07-05 14:35:00,17.58,17.59,17.54,17.57,220928.0,13.6079,13.6156,13.5769,13.6001,220928.0
2017-07-05 14:40:00,17.57,17.6,17.56,17.59,72073.0,13.6001,13.6234,13.5924,13.6156,72073.0
2017-07-05 14:45:00,17.59,17.6,17.57,17.57,92899.0,13.6156,13.6234,13.6001,13.6001,92899.0
2017-07-05 14:50:00,17.57,17.61,17.57,17.58,64049.0,13.6001,13.6311,13.6001,13.6079,64049.0
2017-07-05 14:55:00,17.59,17.59,17.57,17.59,37547.0,13.6156,13.6156,13.6001,13.6156,37547.0
2017-07-05 15:00:00,17.58,17.6,17.56,17.56,98177.0,13.6079,13.6234,13.5924,13.5924,98177.0
2017-07-05 15:05:00,17.56,17.59,17.56,17.59,80260.0,13.5924,13.6156,13.5924,13.6156,80260.0
2017-07-05 15:10:00,17.59,17.59,17.57,17.57,43781.0,13.6156,13.6156,13.6001,13.6001,43781.0
2017-07-05 15:15:00,17.57,17.6,17.57,17.6,45079.0,13.6001,13.6234,13.6001,13.6234,45079.0
2017-07-05 15:20:00,17.6,17.63,17.59,17.6,178427.0,13.6234,13.6466,13.6156,13.6234,178427.0
2017-07-05 15:25:00,17.6,17.62,17.6,17.62,57210.0,13.6234,13.6388,13.6234,13.6388,57210.0
2017-07-05 15:30:00,17.61,17.64,17.61,17.64,56377.0,13.6311,13.6543,13.6311,13.6543,56377.0
2017-07-05 15:35:00,17.64,17.66,17.63,17.66,180939.0,13.6543,13.6698,13.6466,13.6698,180939.0
2017-07-05 15:40:00,17.66,17.7,17.65,17.69,270357.0,13.6698,13.7008,13.6621,13.693,270357.0
2017-07-05 15:45:00,17.69,17.7,17.67,17.7,349192.0,13.693,13.7008,13.6776,13.7008,349192.0
2017-07-05 15:50:00,17.69,17.72,17.68,17.7,805238.0,13.693,13.7163,13.6853,13.7008,805238.0
2017-07-05 15:55:00,17.7,17.72,17.66,17.66,937118.0,13.7008,13.7163,13.6698,13.6698,937118.0
2017-07-06 09:30:00,17.58,17.62,17.51,17.6,358753.0,13.6079,13.6388,13.5537,13.6234,358753.0
2017-07-06 09:35:00,17.6,17.6,17.42,17.43,144195.0,13.6234,13.6234,13.484,13.4918,144195.0
2017-07-06 09:40:00,17.42,17.44,17.38,17.44,130674.0,13.484,13.4995,13.4531,13.4995,130674.0
2017-07-06 09:45:00,17.44,17.45,17.39,17.4,177197.0,13.4995,13.5073,13.4608,13.4686,177197.0
2017-07-06 09:50:00,17.4,17.45,17.4,17.42,170614.0,13.4686,13.5073,13.4686,13.484,170614.0
2017-07-06 09:55:00,17.43,17.43,17.38,17.41,112862.0,13.4918,13.4918,13.4531,13.4763,112862.0
2017-07-06 10:00:00,17.41,17.42,17.33,17.33,359828.0,13.4763,13.484,13.4144,13.4144,359828.0
2017-07-06 10:05:00,17.33,17.38,17.3,17.32,171667.0,13.4144,13.4531,13.3912,13.4066,171667.0
2017-07-06 10:10:00,17.32,17.34,17.3,17.34,263262.0,13.4066,13.4221,13.3912,13.4221,263262.0
2017-07-06 10:15:00,17.33,17.34,17.28,17.29,140707.0,13.4144,13.4221,13.3757,13.3834,140707.0
2017-07-06 10:20:00,17.29,17.29,17.22,17.22,130175.0,13.3834,13.3834,13.3292,13.3292,130175.0
2017-07-06 10:25:00,17.23,17.28,17.23,17.28,122598.0,13.337,13.3757,13.337,13.3757,122598.0
2017-07-06 10:30:00,17.28,17.28,17.24,17.25,70134.0,13.3757,13.3757,13.3447,13.3524,70134.0
2017-07-06 10:35:00,17.24,17.27,17.23,17.27,60585.0,13.3447,13.3679,13.337,13.3679,60585.0
2017-07-06 10:40:00,17.26,17.26,17.23,17.23,85171.0,13.3602,13.3602,13.337,13.337,85171.0
2017-07-06 10:45:00,17.23,17.24,17.2,17.21,125892.0,13.337,13.3447,13.3137,13.3215,125892.0
2017-07-06 10:50:00,17.21,17.23,17.19,17.22,105818.0,13.3215,13.337,13.306,13.3292,105818.0
2017-07-06 10:55:00,17.22,17.22,17.19,17.2,77439.0,13.3292,13.3292,13.306,13.3137,77439.0
2017-07-06 11:00:00,17.21,17.25,17.19,17.25,81651.0,13.3215,13.3524,13.306,13.3524,81651.0
2017-07-06 11:05:00,17.24,17.25,17.24,17.25,70383.0,13.3447,13.3524,13.3447,13.3524,70383.0
2017-07-06 11:10:00,17.24,17.25,17.21,17.21,100672.0,13.3447,13.3524,13.3215,13.3215,100672.0
2017-07-06 11:15:00,17.21,17.22,17.19,17.21,92809.0,13.3215,13.3292,13.306,13.3215,92809.0
2017-07-06 11:20:00,17.22,17.22,17.19,17.2,90847.0,13.3292,13.3292,13.306,13.3137,90847.0
2017-07-06 11:25:00,17.19,17.22,17.19,17.21,179859.0,13.306,13.3292,13.306,13.3215,179859.0
2017-07-06 11:30:00,17.21,17.22,17.2,17.21,127237.0,13.3215,13.3292,13.3137,13.3215,127237.0
2017-07-06 11:35:00,17.22,17.28,17.21,17.26,227918.0,13.3292,13.3757,13.3215,13.3602,227918.0
2017-07-06 11:40:00,17.26,17.27,17.25,17.26,98788.0,13.3602,13.3679,13.3524,13.3602,98788.0
2017-07-06 11:45:00,17.26,17.27,17.24,17.25,63568.0,13.3602,13.3679,13.3447,13.3524,63568.0
2017-07-06 11:50:00,17.25,17.25,17.21,17.21,103254.0,13.3524,13.3524,13.3215,13.3215,103254.0
2017-07-06 11:55:00,17.21,17.24,17.21,17.24,37786.0,13.3215,13.3447,13.3215,13.3447,37786.0
2017-07-06 12:00:00,17.24,17.26,17.23,17.24,113958.0,13.3447,13.3602,13.337,13.3447,113958.0
2017-07-06 12:05:00,17.25,17.25,17.24,17.25,26248.0,13.3524,13.3524,13.3447,13.3524,26248.0
2017-07-06 12:10:00,17.25,17.25,17.21,17.22,65491.0,13.3524,13.3524,13.3215,13.3292,65491.0
2017-07-06 12:15:00,17.21,17.22,17.19,17.2,60348.0,13.3215,13.3292,13.306,13.3137,60348.0
2017-07-06 12:20:00,17.2,17.21,17.19,17.21,46623.0,13.3137,13.3215,13.306,13.3215,46623.0
2017-07-06 12:25:00,17.21,17.21,17.18,17.18,86387.0,13.3215,13.3215,13.2983,13.2983,86387.0
2017-07-06 12:30:00,17.18,17.19,17.15,17.16,127290.0,13.2983,13.306,13.275,13.2828,127290.0
2017-07-06 12:35:00,17.17,17.21,17.16,17.2,104261.0,13.2905,13.3215,13.2828,13.3137,104261.0
2017-07-06 12:40:00,17.2,17.2,17.18,17.19,44057.0,13.3137,13.3137,13.2983,13.306,44057.0
2017-07-06 12:45:00,17.19,17.21,17.17,17.18,59539.0,13.306,13.3215,13.2905,13.2983,59539.0
2017-07-06 12:50:00,17.18,17.18,17.16,17.17,36656.0,13.2983,13.2983,13.2828,13.2905,36656.0
2017-07-06 12:55:00,17.16,17.17,17.16,17.16,15488.0,13.2828,13.2905,13.2828,13.2828,15488.0
2017-07-06 13:00:00,17.17,17.18,17.16,17.18,68959.0,13.2905,13.2983,13.2828,13.2983,68959.0
2017-07-06 13:05:00,17.18,17.19,17.17,17.19,386992.0,13.2983,13.306,13.2905,13.306,386992.0
2017-07-06 13:10:00,17.19,17.21,17.18,17.2,128192.0,13.306,13.3215,13.2983,13.3137,128192.0
2017-07-06 13:15:00,17.2,17.23,17.19,17.23,140103.0,13.3137,13.337,13.306,13.337,140103.0
2017-07-06 13:20:00,17.23,17.24,17.22,17.24,51954.0,13.337,13.3447,13.3292,13.3447,51954.0
2017-07-06 13:25:00,17.24,17.24,17.19,17.19,113339.0,13.3447,13.3447,13.306,13.306,113339.0
2017-07-06 13:30:00,17.19,17.2,17.18,17.2,60435.0,13.306,13.3137,13.2983,13.3137,60435.0
2017-07-06 13:35:00,17.2,17.2,17.16,17.16,76623.0,13.3137,13.3137,13.2828,13.2828,76623.0
2017-07-06 13:40:00,17.16,17.17,17.15,17.15,108052.0,13.2828,13.2905,13.275,13.275,108052.0
2017-07-06 13:45:00,17.16,17.18,17.15,17.18,51534.0,13.2828,13.2983,13.275,13.2983,51534.0
2017-07-06 13:50:00,17.18,17.18,17.17,17.17,41179.0,13.2983,13.2983,13.2905,13.2905,41179.0
2017-07-06 13:55:00,17.18,17.18,17.16,17.16,49078.0,13.2983,13.2983,13.2828,13.2828,49078.0
2017-07-06 14:00:00,17.16,17.17,17.14,17.16,115912.0,13.2828,13.2905,13.2673,13.2828,115912.0
2017-07-06 14:05:00,17.16,17.17,17.14,17.16,121343.0,13.2828,13.2905,13.2673,13.2828,121343.0
2017-07-06 14:10:00,17.16,17.18,17.15,17.15,226273.0,13.2828,13.2983,13.275,13.275,226273.0
2017-07-06 14:15:00,17.15,17.16,17.12,17.12,121840.0,13.275,13.2828,13.2518,13.2518,121840.0
2017-07-06 14:20:00,17.13,17.16,17.12,17.13,210169.0,13.2596,13.2828,13.2518,13.2596,210169.0
2017-07-06 14:25:00,17.14,17.14,17.13,17.13,36864.0,13.2673,13.2673,13.2596,13.2596,36864.0
2017-07-06 14:30:00,17.13,17.14,17.11,17.13,112597.0,13.2596,13.2673,13.2441,13.2596,112597.0
2017-07-06 14:35:00,17.13,17.13,17.1,17.13,117243.0,13.2596,13.2596,13.2363,13.2596,117243.0
2017-07-06 14:40:00,17.13,17.13,17.1,17.12,102362.0,13.2596,13.2596,13.2363,13.2518,102362.0
2017-07-06 14:45:00,17.12,17.14,17.11,17.14,57066.0,13.2518,13.2673,13.2441,13.2673,57066.0
2017-07-06 14:50:00,17.14,17.17,17.12,17.16,122144.0,13.2673,13.2905,13.2518,13.2828,122144.0
2017-07-06 14:55:00,17.17,17.19,17.16,17.19,53035.0,13.2905,13.306,13.2828,13.306,53035.0
2017-07-06 15:00:00,17.19,17.21,17.18,17.21,58213.0,13.306,13.3215,13.2983,13.3215,58213.0
2017-07-06 15:05:00,17.2,17.21,17.17,17.19,141745.0,13.3137,13.3215,13.2905,13.306,141745.0
2017-07-06 15:10:00,17.19,17.2,17.16,17.16,105024.0,13.306,13.3137,13.2828,13.2828,105024.0
2017-07-06 15:15:00,17.17,17.18,17.16,17.18,41662.0,13.2905,13.2983,13.2828,13.2983,41662.0
2017-07-06 15:20:00,17.18,17.22,17.17,17.21,116528.0,13.2983,13.3292,13.2905,13.3215,116528.0
2017-07-06 15:25:00,17.21,17.21,17.16,17.18,180260.0,13.3215,13.3215,13.2828,13.2983,180260.0
2017-07-06 15:30:00,17.18,17.2,17.17,17.2,242546.0,13.2983,13.3137,13.2905,13.3137,242546.0
2017-07-06 15:35:00,17.2,17.21,17.19,17.21,149271.0,13.3137,13.3215,13.306,13.3215,149271.0
2017-07-06 15:40:00,17.21,17.21,17.16,17.16,258611.0,13.3215,13.3215,13.2828,13.2828,258611.0
2017-07-06 15:45:00,17.17,17.2,17.16,17.2,290046.0,13.2905,13.3137,13.2828,13.3137,290046.0
2017-07-06 15:50:00,17.19,17.21,17.19,17.21,305066.0,13.306,13.3215,13.306,13.3215,305066.0
2017-07-06 15:55:00,17.21,17.21,17.18,17.19,692329.0,13.3215,13.3215,13.2983,13.306,692329.0
2017-07-07 09:30:00,17.25,17.34,17.24,17.24,112375.0,13.3524,13.4221,13.3447,13.3447,112375.0
2017-07-07 09:35:00,17.25,17.26,17.21,17.25,122121.0,13.3524,13.3602,13.3215,13.3524,122121.0
2017-07-07 09:40:00,17.25,17.26,17.19,17.21,66902.0,13.3524,13.3602,13.306,13.3215,66902.0
2017-07-07 09:45:00,17.21,17.3,17.2,17.3,127458.0,13.3215,13.3912,13.3137,13.3912,127458.0
2017-07-07 09:50:00,17.3,17.33,17.3,17.32,115797.0,13.3912,13.4144,13.3912,13.4066,115797.0
2017-07-07 09:55:00,17.31,17.35,17.29,17.35,84622.0,13.3989,13.4299,13.3834,13.4299,84622.0
2017-07-07 10:00:00,17.35,17.35,17.33,17.34,41034.0,13.4299,13.4299,13.4144,13.4221,41034.0
2017-07-07 10:05:00,17.34,17.34,17.3,17.3,99220.0,13.4221,13.4221,13.3912,13.3912,99220.0
2017-07-07 10:10:00,17.3,17.32,17.29,17.32,109657.0,13.3912,13.4066,13.3834,13.4066,109657.0
2017-07-07 10:15:00,17.32,17.32,17.24,17.25,125936.0,13.4066,13.4066,13.3447,13.3524,125936.0
2017-07-07 10:20:00,17.25,17.26,17.23,17.23,83637.0,13.3524,13.3602,13.337,13.337,83637.0
2017-07-07 10:25:00,17.23,17.27,17.23,17.25,87867.0,13.337,13.3679,13.337,13.3524,87867.0
2017-07-07 10:30:00,17.25,17.25,17.2,17.21,70261.0,13.3524,13.3524,13.3137,13.3215,70261.0
2017-07-07 10:35:00,17.2,17.22,17.19,17.19,102902.0,13.3137,13.3292,13.306,13.306,102902.0
2017-07-07 10:40:00,17.2,17.2,17.17,17.17,129300.0,13.3137,13.3137,13.2905,13.2905,129300.0
2017-07-07 10:45:00,17.18,17.23,17.17,17.2,250216.0,13.2983,13.337,13.2905,13.3137,250216.0
2017-07-07 10:50:00,17.2,17.2,17.17,17.17,40193.0,13.3137,13.3137,13.2905,13.2905,40193.0
2017-07-07 10:55:00,17.17,17.2,17.17,17.18,86391.0,13.2905,13.3137,13.2905,13.2983,86391.0
2017-07-07 11:00:00,17.18,17.2,17.16,17.2,57531.0,13.2983,13.3137,13.2828,13.3137,57531.0
2017-07-07 11:05:00,17.19,17.21,17.18,17.19,85178.0,13.306,13.3215,13.2983,13.306,85178.0
2017-07-07 11:10:00,17.19,17.22,17.18,17.21,87094.0,13.306,13.3292,13.2983,13.3215,87094.0
2017-07-07 11:15:00,17.21,17.22,17.19,17.19,57094.0,13.3215,13.3292,13.306,13.306,57094.0
2017-07-07 11:20:00,17.19,17.21,17.18,17.21,66632.0,13.306,13.3215,13.2983,13.3215,66632.0
2017-07-07 11:25:00,17.21,17.24,17.2,17.23,177347.0,13.3215,13.3447,13.3137,13.337,177347.0
2017-07-07 11:30:00,17.23,17.29,17.23,17.27,85644.0,13.337,13.3834,13.337,13.3679,85644.0
2017-07-07 11:35:00,17.28,17.3,17.27,17.29,39578.0,13.3757,13.3912,13.3679,13.3834,39578.0
2017-07-07 11:40:00,17.29,17.3,17.24,17.26,123982.0,13.3834,13.3912,13.3447,13.3602,123982.0
2017-07-07 11:45:00,17.25,17.26,17.24,17.24,72957.0,13.3524,13.3602,13.3447,13.3447,72957.0
2017-07-07 11:50:00,17.24,17.25,17.22,17.22,36004.0,13.3447,13.3524,13.3292,13.3292,36004.0
2017-07-07 11:55:00,17.23,17.27,17.22,17.27,60748.0,13.337,13.3679,13.3292,13.3679,60748.0
2017-07-07 12:00:00,17.26,17.28,17.26,17.28,83968.0,13.3602,13.3757,13.3602,13.3757,83968.0
2017-07-07 12:05:00,17.27,17.28,17.25,17.25,56458.0,13.3679,13.3757,13.3524,13.3524,56458.0
2017-07-07 12:10:00,17.25,17.32,17.25,17.31,63498.0,13.3524,13.4066,13.3524,13.3989,63498.0
2017-07-07 12:15:00,17.31,17.32,17.26,17.29,60834.0,13.3989,13.4066,13.3602,13.3834,60834.0
2017-07-07 12:20:00,17.28,17.29,17.28,17.29,13266.0,13.3757,13.3834,13.3757,13.3834,13266.0
2017-07-07 12:25:00,17.28,17.32,17.28,17.32,62951.0,13.3757,13.4066,13.3757,13.4066,62951.0
2017-07-07 12:30:00,17.32,17.32,17.27,17.28,109577.0,13.4066,13.4066,13.3679,13.3757,109577.0
2017-07-07 12:35:00,17.28,17.29,17.27,17.27,31807.0,13.3757,13.3834,13.3679,13.3679,31807.0
2017-07-07 12:40:00,17.28,17.28,17.24,17.24,55467.0,13.3757,13.3757,13.3447,13.3447,55467.0
2017-07-07 12:45:00,17.24,17.26,17.23,17.24,88459.0,13.3447,13.3602,13.337,13.3447,88459.0
2017-07-07 12:50:00,17.25,17.27,17.23,17.26,61526.0,13.3524,13.3679,13.337,13.3602,61526.0
2017-07-07 12:55:00,17.25,17.26,17.24,17.26,68272.0,13.3524,13.3602,13.3447,13.3602,68272.0
2017-07-07 13:00:00,17.26,17.29,17.25,17.28,74378.0,13.3602,13.3834,13.3524,13.3757,74378.0
2017-07-07 13:05:00,17.29,17.3,17.28,17.3,27231.0,13.3834,13.3912,13.3757,13.3912,27231.0
2017-07-07 13:10:00,17.3,17.31,17.28,17.29,55975.0,13.3912,13.3989,13.3757,13.3834,55975.0
2017-07-07 13:15:00,17.29,17.31,17.29,17.3,47689.0,13.3834,13.3989,13.3834,13.3912,47689.0
2017-07-07 13:20:00,17.3,17.31,17.28,17.28,66043.0,13.3912,13.3989,13.3757,13.3757,66043.0
2017-07-07 13:25:00,17.29,17.3,17.27,17.28,90446.0,13.3834,13.3912,13.3679,13.3757,90446.0
2017-07-07 13:30:00,17.28,17.29,17.27,17.27,62140.0,13.3757,13.3834,13.3679,13.3679,62140.0
2017-07-07 13:35:00,17.28,17.28,17.26,17.27,48075.0,13.3757,13.3757,13.3602,13.3679,48075.0
2017-07-07 13:40:00,17.26,17.31,17.26,17.3,93963.0,13.3602,13.3989,13.3602,13.3912,93963.0
2017-07-07 13:45:00,17.3,17.31,17.29,17.3,44262.0,13.3912,13.3989,13.3834,13.3912,44262.0
2017-07-07 13:50:00,17.3,17.31,17.28,17.29,37464.0,13.3912,13.3989,13.3757,13.3834,37464.0
2017-07-07 13:55:00,17.28,17.31,17.28,17.3,72800.0,13.3757,13.3989,13.3757,13.3912,72800.0
2017-07-07 14:00:00,17.3,17.31,17.29,17.3,175913.0,13.3912,13.3989,13.3834,13.3912,175913.0
2017-07-07 14:05:00,17.3,17.32,17.29,17.32,141042.0,13.3912,13.4066,13.3834,13.4066,141042.0
2017-07-07 14:10:00,17.32,17.33,17.31,17.32,35436.0,13.4066,13.4144,13.3989,13.4066,35436.0
2017-07-07 14:15:00,17.32,17.33,17.32,17.32,24919.0,13.4066,13.4144,13.4066,13.4066,24919.0
2017-07-07 14:20:00,17.32,17.35,17.32,17.33,111319.0,13.4066,13.4299,13.4066,13.4144,111319.0
2017-07-07 14:25:00,17.33,17.33,17.3,17.3,46526.0,13.4144,13.4144,13.3912,13.3912,46526.0
2017-07-07 14:30:00,17.3,17.33,17.3,17.32,48323.0,13.3912,13.4144,13.3912,13.4066,48323.0
2017-07-07 14:35:00,17.32,17.33,17.3,17.3,41491.0,13.4066,13.4144,13.3912,13.3912,41491.0
2017-07-07 14:40:00,17.3,17.32,17.3,17.32,69400.0,13.3912,13.4066,13.3912,13.4066,69400.0
2017-07-07 14:45:00,17.31,17.32,17.3,17.3,69682.0,13.3989,13.4066,13.3912,13.3912,69682.0
2017-07-07 14:50:00,17.3,17.33,17.3,17.31,136560.0,13.3912,13.4144,13.3912,13.3989,136560.0
2017-07-07 14:55:00,17.31,17.32,17.3,17.32,82985.0,13.3989,13.4066,13.3912,13.4066,82985.0
2017-07-07 15:00:00,17.32,17.37,17.31,17.35,304450.0,13.4066,13.4453,13.3989,13.4299,304450.0
2017-07-07 15:05:00,17.35,17.36,17.34,17.36,385560.0,13.4299,13.4376,13.4221,13.4376,385560.0
2017-07-07 15:10:00,17.35,17.36,17.35,17.36,21954.0,13.4299,13.4376,13.4299,13.4376,21954.0
2017-07-07 15:15:00,17.35,17.38,17.35,17.37,75347.0,13.4299,13.4531,13.4299,13.4453,75347.0
2017-07-07 15:20:00,17.36,17.37,17.36,17.37,35165.0,13.4376,13.4453,13.4376,13.4453,35165.0
2017-07-07 15:25:00,17.36,17.37,17.35,17.35,60983.0,13.4376,13.4453,13.4299,13.4299,60983.0
2017-07-07 15:30:00,17.35,17.36,17.34,17.35,72875.0,13.4299,13.4376,13.4221,13.4299,72875.0
2017-07-07 15:35:00,17.34,17.36,17.34,17.35,96222.0,13.4221,13.4376,13.4221,13.4299,96222.0
2017-07-07 15:40:00,17.35,17.36,17.33,17.34,116643.0,13.4299,13.4376,13.4144,13.4221,116643.0
2017-07-07 15:45:00,17.35,17.37,17.34,17.36,162588.0,13.4299,13.4453,13.4221,13.4376,162588.0
2017-07-07 15:50:00,17.37,17.38,17.35,17.35,196129.0,13.4453,13.4531,13.4299,13.4299,196129.0
2017-07-07 15:55:00,17.35,17.37,17.34,17.34,532240.0,13.4299,13.4453,13.4221,13.4221,532240.0
2017-07-10 09:30:00,17.53,17.59,17.45,17.55,202407.0,13.5692,13.6156,13.5073,13.5847,202407.0
2017-07-10 09:35:00,17.55,17.62,17.49,17.61,175382.0,13.5847,13.6388,13.5382,13.6311,175382.0
2017-07-10 09:40:00,17.62,17.65,17.54,17.57,174297.0,13.6388,13.6621,13.5769,13.6001,174297.0
2017-07-10 09:45:00,17.57,17.65,17.56,17.65,81059.0,13.6001,13.6621,13.5924,13.6621,81059.0
2017-07-10 09:50:00,17.65,17.65,17.55,17.56,89521.0,13.6621,13.6621,13.5847,13.5924,89521.0
2017-07-10 09:55:00,17.56,17.59,17.53,17.54,77365.0,13.5924,13.6156,13.5692,13.5769,77365.0
2017-07-10 10:00:00,17.54,17.64,17.54,17.63,89418.0,13.5769,13.6543,13.5769,13.6466,89418.0
2017-07-10 10:05:00,17.63,17.63,17.6,17.61,77906.0,13.6466,13.6466,13.6234,13.6311,77906.0
2017-07-10 10:10:00,17.61,17.61,17.58,17.59,30147.0,13.6311,13.6311,13.6079,13.6156,30147.0
2017-07-10 10:15:00,17.58,17.62,17.55,17.61,153328.0,13.6079,13.6388,13.5847,13.6311,153328.0
2017-07-10 10:20:00,17.61,17.62,17.56,17.57,105200.0,13.6311,13.6388,13.5924,13.6001,105200.0
2017-07-10 10:25:00,17.57,17.57,17.54,17.55,40928.0,13.6001,13.6001,13.5769,13.5847,40928.0
2017-07-10 10:30:00,17.55,17.57,17.54,17.55,89506.0,13.5847,13.6001,13.5769,13.5847,89506.0
2017-07-10 10:35:00,17.55,17.56,17.51,17.52,103245.0,13.5847,13.5924,13.5537,13.5614,103245.0
2017-07-10 10:40:00,17.51,17.57,17.51,17.56,237087.0,13.5537,13.6001,13.5537,13.5924,237087.0
2017-07-10 10:45:00,17.55,17.57,17.54,17.56,113339.0,13.5847,13.6001,13.5769,13.5924,113339.0
2017-07-10 10:50:00,17.55,17.58,17.55,17.57,107142.0,13.5847,13.6079,13.5847,13.6001,107142.0
2017-07-10 10:55:00,17.57,17.62,17.56,17.61,158821.0,13.6001,13.6388,13.5924,13.6311,158821.0
2017-07-10 11:00:00,17.61,17.61,17.58,17.59,74124.0,13.6311,13.6311,13.6079,13.6156,74124.0
2017-07-10 11:05:00,17.59,17.66,17.58,17.65,142811.0,13.6156,13.6698,13.6079,13.6621,142811.0
2017-07-10 11:10:00,17.64,17.65,17.63,17.65,62241.0,13.6543,13.6621,13.6466,13.6621,62241.0
2017-07-10 11:15:00,17.65,17.67,17.64,17.66,117872.0,13.6621,13.6776,13.6543,13.6698,117872.0
2017-07-10 11:20:00,17.66,17.68,17.65,17.68,49462.0,13.6698,13.6853,13.6621,13.6853,49462.0
2017-07-10 11:25:00,17.68,17.69,17.62,17.64,258999.0,13.6853,13.693,13.6388,13.6543,258999.0
2017-07-10 11:30:00,17.64,17.65,17.61,17.62,341857.0,13.6543,13.6621,13.6311,13.6388,341857.0
2017-07-10 11:35:00,17.63,17.63,17.61,17.62,36372.0,13.6466,13.6466,13.6311,13.6388,36372.0
2017-07-10 11:40:00,17.62,17.62,17.61,17.62,28075.0,13.6388,13.6388,13.6311,13.6388,28075.0
2017-07-10 11:45:00,17.61,17.62,17.61,17.61,29329.0,13.6311,13.6388,13.6311,13.6311,29329.0
2017-07-10 11:50:00,17.62,17.62,17.61,17.61,18712.0,13.6388,13.6388,13.6311,13.6311,18712.0
2017-07-10 11:55:00,17.62,17.62,17.61,17.62,32919.0,13.6388,13.6388,13.6311,13.6388,32919.0
2017-07-10 12:00:00,17.62,17.67,17.62,17.67,112020.0,13.6388,13.6776,13.6388,13.6776,112020.0
2017-07-10 12:05:00,17.67,17.69,17.66,17.66,62836.0,13.6776,13.693,13.6698,13.6698,62836.0
2017-07-10 12:10:00,17.66,17.67,17.66,17.67,8573.0,13.6698,13.6776,13.6698,13.6776,8573.0
2017-07-10 12:15:00,17.67,17.69,17.66,17.69,39064.0,13.6776,13.693,13.6698,13.693,39064.0
2017-07-10 12:20:00,17.69,17.73,17.68,17.72,76975.0,13.693,13.724,13.6853,13.7163,76975.0
2017-07-10 12:25:00,17.72,17.73,17.7,17.71,39744.0,13.7163,13.724,13.7008,13.7085,39744.0
2017-07-10 12:30:00,17.71,17.72,17.7,17.71,43127.0,13.7085,13.7163,13.7008,13.7085,43127.0
2017-07-10 12:35:00,17.71,17.72,17.69,17.7,48531.0,13.7085,13.7163,13.693,13.7008,48531.0
2017-07-10 12:40:00,17.7,17.73,17.69,17.73,71138.0,13.7008,13.724,13.693,13.724,71138.0
2017-07-10 12:45:00,17.73,17.74,17.71,17.73,54227.0,13.724,13.7317,13.7085,13.724,54227.0
2017-07-10 12:50:00,17.73,17.75,17.72,17.73,64296.0,13.724,13.7395,13.7163,13.724,64296.0
2017-07-10 12:55:00,17.73,17.73,17.71,17.73,15387.0,13.724,13.724,13.7085,13.724,15387.0
2017-07-10 13:00:00,17.73,17.74,17.7,17.73,103222.0,13.724,13.7317,13.7008,13.724,103222.0
2017-07-10 13:05:00,17.73,17.73,17.71,17.73,23338.0,13.724,13.724,13.7085,13.724,23338.0
2017-07-10 13:10:00,17.73,17.76,17.72,17.76,69229.0,13.724,13.7472,13.7163,13.7472,69229.0
2017-07-10 13:15:00,17.75,17.76,17.73,17.74,26774.0,13.7395,13.7472,13.724,13.7317,26774.0
2017-07-10 13:20:00,17.73,17.74,17.73,17.73,27908.0,13.724,13.7317,13.724,13.724,27908.0
2017-07-10 13:25:00,17.74,17.76,17.73,17.76,37387.0,13.7317,13.7472,13.724,13.7472,37387.0
2017-07-10 13:30:00,17.76,17.76,17.74,17.76,102386.0,13.7472,13.7472,13.7317,13.7472,102386.0
2017-07-10 13:35:00,17.76,17.77,17.75,17.77,27790.0,13.7472,13.755,13.7395,13.755,27790.0
2017-07-10 13:40:00,17.77,17.78,17.76,17.78,62564.0,13.755,13.7627,13.7472,13.7627,62564.0
2017-07-10 13:45:00,17.78,17.82,17.77,17.8,145911.0,13.7627,13.7937,13.755,13.7782,145911.0
2017-07-10 13:50:00,17.8,17.8,17.78,17.79,49106.0,13.7782,13.7782,13.7627,13.7704,49106.0
2017-07-10 13:55:00,17.79,17.82,17.77,17.82,130412.0,13.7704,13.7937,13.755,13.7937,130412.0
2017-07-10 14:00:00,17.82,17.83,17.81,17.83,49637.0,13.7937,13.8014,13.7859,13.8014,49637.0
2017-07-10 14:05:00,17.82,17.83,17.8,17.81,58235.0,13.7937,13.8014,13.7782,13.7859,58235.0
2017-07-10 14:10:00,17.8,17.82,17.8,17.82,56082.0,13.7782,13.7937,13.7782,13.7937,56082.0
2017-07-10 14:15:00,17.82,17.82,17.81,17.81,26375.0,13.7937,13.7937,13.7859,13.7859,26375.0
2017-07-10 14:20:00,17.82,17.82,17.78,17.79,100203.0,13.7937,13.7937,13.7627,13.7704,100203.0
2017-07-10 14:25:00,17.78,17.79,17.77,17.78,22882.0,13.7627,13.7704,13.755,13.7627,22882.0
2017-07-10 14:30:00,17.77,17.8,17.77,17.8,78404.0,13.755,13.7782,13.755,13.7782,78404.0
2017-07-10 14:35:00,17.79,17.81,17.79,17.8,42188.0,13.7704,13.7859,13.7704,13.7782,42188.0
2017-07-10 14:40:00,17.81,17.81,17.8,17.8,19786.0,13.7859,13.7859,13.7782,13.7782,19786.0
2017-07-10 14:45:00,17.81,17.81,17.8,17.81,22500.0,13.7859,13.7859,13.7782,13.7859,22500.0
2017-07-10 14:50:00,17.8,17.81,17.76,17.77,129395.0,13.7782,13.7859,13.7472,13.755,129395.0
2017-07-10 14:55:00,17.77,17.79,17.76,17.78,58082.0,13.755,13.7704,13.7472,13.7627,58082.0
2017-07-10 15:00:00,17.78,17.8,17.78,17.79,60472.0,13.7627,13.7782,13.7627,13.7704,60472.0
2017-07-10 15:05:00,17.8,17.8,17.78,17.79,64904.0,13.7782,13.7782,13.7627,13.7704,64904.0
2017-07-10 15:10:00,17.78,17.8,17.78,17.8,124426.0,13.7627,13.7782,13.7627,13.7782,124426.0
2017-07-10 15:15:00,17.8,17.8,17.76,17.78,105299.0,13.7782,13.7782,13.7472,13.7627,105299.0
2017-07-10 15:20:00,17.78,17.8,17.77,17.79,75401.0,13.7627,13.7782,13.755,13.7704,75401.0
2017-07-10 15:25:00,17.78,17.83,17.78,17.83,130914.0,13.7627,13.8014,13.7627,13.8014,130914.0
2017-07-10 15:30:00,17.82,17.83,17.81,17.82,148538.0,13.7937,13.8014,13.7859,13.7937,148538.0
2017-07-10 15:35:00,17.83,17.87,17.82,17.85,318623.0,13.8014,13.8324,13.7937,13.8169,318623.0
2017-07-10 15:40:00,17.85,17.88,17.84,17.88,205864.0,13.8169,13.8401,13.8091,13.8401,205864.0
2017-07-10 15:45:00,17.88,17.88,17.86,17.87,263573.0,13.8401,13.8401,13.8246,13.8324,263573.0
2017-07-10 15:50:00,17.86,17.87,17.84,17.85,325871.0,13.8246,13.8324,13.8091,13.8169,325871.0
2017-07-10 15:55:00,17.85,17.89,17.84,17.87,763745.0,13.8169,13.8478,13.8091,13.8324,763745.0
2017-07-11 09:30:00,17.83,17.9,17.78,17.84,220545.0,13.8014,13.8556,13.7627,13.8091,220545.0
2017-07-11 09:35:00,17.85,17.85,17.78,17.81,92168.0,13.8169,13.8169,13.7627,13.7859,92168.0
2017-07-11 09:40:00,17.81,17.89,17.8,17.87,88088.0,13.7859,13.8478,13.7782,13.8324,88088.0
2017-07-11 09:45:00,17.87,17.87,17.8,17.83,130997.0,13.8324,13.8324,13.7782,13.8014,130997.0
2017-07-11 09:50:00,17.83,17.88,17.83,17.88,96931.0,13.8014,13.8401,13.8014,13.8401,96931.0
2017-07-11 09:55:00,17.88,17.88,17.86,17.86,56497.0,13.8401,13.8401,13.8246,13.8246,56497.0
2017-07-11 10:00:00,17.87,17.96,17.86,17.96,228425.0,13.8324,13.902,13.8246,13.902,228425.0
2017-07-11 10:05:00,17.95,18.0,17.94,17.98,180861.0,13.8943,13.933,13.8865,13.9175,180861.0
2017-07-11 10:10:00,17.98,17.99,17.92,17.98,213335.0,13.9175,13.9252,13.8711,13.9175,213335.0
2017-07-11 10:15:00,17.99,17.99,17.93,17.98,181468.0,13.9252,13.9252,13.8788,13.9175,181468.0
2017-07-11 10:20:00,17.98,18.01,17.97,17.99,241973.0,13.9175,13.9407,13.9098,13.9252,241973.0
2017-07-11 10:25:00,17.99,18.06,17.98,18.05,269553.0,13.9252,13.9794,13.9175,13.9717,269553.0
2017-07-11 10:30:00,18.05,18.09,18.03,18.09,352938.0,13.9717,14.0027,13.9562,14.0027,352938.0
2017-07-11 10:35:00,18.07,18.08,18.01,18.01,146732.0,13.9872,13.9949,13.9407,13.9407,146732.0
2017-07-11 10:40:00,18.01,18.02,17.98,18.0,150844.0,13.9407,13.9485,13.9175,13.933,150844.0
2017-07-11 10:45:00,18.0,18.02,17.99,18.02,332350.0,13.933,13.9485,13.9252,13.9485,332350.0
2017-07-11 10:50:00,18.02,18.02,17.96,17.97,102017.0,13.9485,13.9485,13.902,13.9098,102017.0
2017-07-11 10:55:00,17.97,18.02,17.96,18.02,87659.0,13.9098,13.9485,13.902,13.9485,87659.0
2017-07-11 11:00:00,18.02,18.04,17.99,17.99,85515.0,13.9485,13.964,13.9252,13.9252,85515.0
2017-07-11 11:05:00,17.99,18.02,17.98,18.01,58851.0,13.9252,13.9485,13.9175,13.9407,58851.0
2017-07-11 11:10:00,18.0,18.01,17.95,17.96,164648.0,13.933,13.9407,13.8943,13.902,164648.0
2017-07-11 11:15:00,17.96,17.97,17.94,17.96,60320.0,13.902,13.9098,13.8865,13.902,60320.0
2017-07-11 11:20:00,17.96,17.96,17.9,17.91,135318.0,13.902,13.902,13.8556,13.8633,135318.0
2017-07-11 11:25:00,17.91,17.97,17.88,17.95,150449.0,13.8633,13.9098,13.8401,13.8943,150449.0
2017-07-11 11:30:00,17.95,17.96,17.92,17.94,84763.0,13.8943,13.902,13.8711,13.8865,84763.0
2017-07-11 11:35:00,17.94,17.97,17.9,17.96,125780.0,13.8865,13.9098,13.8556,13.902,125780.0
2017-07-11 11:40:00,17.96,18.0,17.95,17.98,100417.0,13.902,13.933,13.8943,13.9175,100417.0
2017-07-11 11:45:00,17.98,18.02,17.98,18.02,105697.0,13.9175,13.9485,13.9175,13.9485,105697.0
2017-07-11 11:50:00,18.02,18.08,18.01,18.06,143033.0,13.9485,13.9949,13.9407,13.9794,143033.0
2017-07-11 11:55:00,18.05,18.07,18.04,18.06,71719.0,13.9717,13.9872,13.964,13.9794,71719.0
2017-07-11 12:00:00,18.07,18.07,18.0,18.02,103658.0,13.9872,13.9872,13.933,13.9485,103658.0
2017-07-11 12:05:00,18.02,18.02,17.95,17.97,66089.0,13.9485,13.9485,13.8943,13.9098,66089.0
2017-07-11 12:10:00,17.96,17.98,17.96,17.98,34167.0,13.902,13.9175,13.902,13.9175,34167.0
2017-07-11 12:15:00,17.98,17.98,17.95,17.97,88354.0,13.9175,13.9175,13.8943,13.9098,88354.0
2017-07-11 12:20:00,17.96,17.97,17.96,17.97,27610.0,13.902,13.9098,13.902,13.9098,27610.0
2017-07-11 12:25:00,17.96,17.99,17.95,17.99,63522.0,13.902,13.9252,13.8943,13.9252,63522.0
2017-07-11 12:30:00,17.99,17.99,17.96,17.98,60773.0,13.9252,13.9252,13.902,13.9175,60773.0
2017-07-11 12:35:00,17.98,17.98,17.96,17.96,67313.0,13.9175,13.9175,13.902,13.902,67313.0
2017-07-11 12:40:00,17.96,17.99,17.96,17.99,43635.0,13.902,13.9252,13.902,13.9252,43635.0
2017-07-11 12:45:00,17.99,18.05,17.99,18.03,198137.0,13.9252,13.9717,13.9252,13.9562,198137.0
2017-07-11 12:50:00,18.03,18.06,18.02,18.04,86818.0,13.9562,13.9794,13.9485,13.964,86818.0
2017-07-11 12:55:00,18.04,18.04,18.01,18.03,86719.0,13.964,13.964,13.9407,13.9562,86719.0
2017-07-11 13:00:00,18.03,18.05,18.03,18.05,61959.0,13.9562,13.9717,13.9562,13.9717,61959.0
2017-07-11 13:05:00,18.05,18.07,18.05,18.05,71911.0,13.9717,13.9872,13.9717,13.9717,71911.0
2017-07-11 13:10:00,18.05,18.06,18.05,18.06,26371.0,13.9717,13.9794,13.9717,13.9794,26371.0
2017-07-11 13:15:00,18.06,18.09,18.05,18.09,123960.0,13.9794,14.0027,13.9717,14.0027,123960.0
2017-07-11 13:20:00,18.09,18.09,18.03,18.05,90497.0,14.0027,14.0027,13.9562,13.9717,90497.0
2017-07-11 13:25:00,18.04,18.05,18.03,18.04,71992.0,13.964,13.9717,13.9562,13.964,71992.0
2017-07-11 13:30:00,18.04,18.05,18.03,18.04,84220.0,13.964,13.9717,13.9562,13.964,84220.0
2017-07-11 13:35:00,18.04,18.05,18.03,18.05,10448.0,13.964,13.9717,13.9562,13.9717,10448.0
2017-07-11 13:40:00,18.05,18.09,18.04,18.09,125413.0,13.9717,14.0027,13.964,14.0027,125413.0
2017-07-11 13:45:00,18.08,18.09,18.06,18.09,111793.0,13.9949,14.0027,13.9794,14.0027,111793.0
2017-07-11 13:50:00,18.08,18.09,18.08,18.09,38996.0,13.9949,14.0027,13.9949,14.0027,38996.0
2017-07-11 13:55:00,18.09,18.1,18.07,18.07,53554.0,14.0027,14.0104,13.9872,13.9872,53554.0
2017-07-11 14:00:00,18.07,18.12,18.07,18.12,126020.0,13.9872,14.0259,13.9872,14.0259,126020.0
2017-07-11 14:05:00,18.12,18.12,18.07,18.08,81408.0,14.0259,14.0259,13.9872,13.9949,81408.0
2017-07-11 14:10:00,18.08,18.11,18.07,18.09,126954.0,13.9949,14.0181,13.9872,14.0027,126954.0
2017-07-11 14:15:00,18.09,18.09,18.04,18.04,64089.0,14.0027,14.0027,13.964,13.964,64089.0
2017-07-11 14:20:00,18.05,18.07,18.04,18.04,169844.0,13.9717,13.9872,13.964,13.964,169844.0
2017-07-11 14:25:00,18.04,18.05,18.03,18.04,27988.0,13.964,13.9717,13.9562,13.964,27988.0
2017-07-11 14:30:00,18.04,18.05,18.01,18.02,170172.0,13.964,13.9717,13.9407,13.9485,170172.0
2017-07-11 14:35:00,18.02,18.02,17.97,18.0,126167.0,13.9485,13.9485,13.9098,13.933,126167.0
2017-07-11 14:40:00,18.0,18.0,17.99,18.0,52654.0,13.933,13.933,13.9252,13.933,52654.0
2017-07-11 14:45:00,18.0,18.0,17.99,18.0,76212.0,13.933,13.933,13.9252,13.933,76212.0
2017-07-11 14:50:00,18.0,18.0,17.98,17.98,77330.0,13.933,13.933,13.9175,13.9175,77330.0
2017-07-11 14:55:00,17.98,18.0,17.96,17.98,98826.0,13.9175,13.933,13.902,13.9175,98826.0
2017-07-11 15:00:00,17.98,17.98,17.96,17.96,110297.0,13.9175,13.9175,13.902,13.902,110297.0
2017-07-11 15:05:00,17.97,18.0,17.96,18.0,136968.0,13.9098,13.933,13.902,13.933,136968.0
2017-07-11 15:10:00,18.0,18.01,17.99,18.0,103517.0,13.933,13.9407,13.9252,13.933,103517.0
2017-07-11 15:15:00,18.0,18.0,17.97,17.98,70233.0,13.933,13.933,13.9098,13.9175,70233.0
2017-07-11 15:20:00,17.98,17.98,17.97,17.98,67111.0,13.9175,13.9175,13.9098,13.9175,67111.0
2017-07-11 15:25:00,17.98,17.98,17.95,17.96,155382.0,13.9175,13.9175,13.8943,13.902,155382.0
2017-07-11 15:30:00,17.96,18.0,17.96,17.98,242870.0,13.902,13.933,13.902,13.9175,242870.0
2017-07-11 15:35:00,17.98,17.99,17.97,17.97,163980.0,13.9175,13.9252,13.9098,13.9098,163980.0
2017-07-11 15:40:00,17.98,17.98,17.94,17.95,194048.0,13.9175,13.9175,13.8865,13.8943,194048.0
2017-07-11 15:45:00,17.94,17.95,17.91,17.92,304482.0,13.8865,13.8943,13.8633,13.8711,304482.0
2017-07-11 15:50:00,17.92,17.94,17.9,17.92,483610.0,13.8711,13.8865,13.8556,13.8711,483610.0
2017-07-11 15:55:00,17.92,17.95,17.92,17.94,554220.0,13.8711,13.8943,13.8711,13.8865,554220.0
2017-07-12 09:30:00,18.08,18.2,18.07,18.17,251672.0,13.9949,14.0878,13.9872,14.0646,251672.0
2017-07-12 09:35:00,18.17,18.22,18.16,18.21,100756.0,14.0646,14.1033,14.0568,14.0955,100756.0
2017-07-12 09:40:00,18.22,18.23,18.17,18.18,66512.0,14.1033,14.111,14.0646,14.0723,66512.0
2017-07-12 09:45:00,18.18,18.2,18.15,18.16,175898.0,14.0723,14.0878,14.0491,14.0568,175898.0
2017-07-12 09:50:00,18.16,18.18,18.14,18.16,135221.0,14.0568,14.0723,14.0414,14.0568,135221.0
2017-07-12 09:55:00,18.16,18.19,18.16,18.18,60751.0,14.0568,14.0801,14.0568,14.0723,60751.0
2017-07-12 10:00:00,18.18,18.2,18.15,18.16,101846.0,14.0723,14.0878,14.0491,14.0568,101846.0
2017-07-12 10:05:00,18.16,18.16,18.1,18.11,97464.0,14.0568,14.0568,14.0104,14.0181,97464.0
2017-07-12 10:10:00,18.11,18.13,18.1,18.13,44395.0,14.0181,14.0336,14.0104,14.0336,44395.0
2017-07-12 10:15:00,18.12,18.14,18.12,18.14,53788.0,14.0259,14.0414,14.0259,14.0414,53788.0
2017-07-12 10:20:00,18.14,18.16,18.12,18.12,158313.0,14.0414,14.0568,14.0259,14.0259,158313.0
2017-07-12 10:25:00,18.12,18.17,18.11,18.12,128161.0,14.0259,14.0646,14.0181,14.0259,128161.0
2017-07-12 10:30:00,18.11,18.12,18.08,18.08,75459.0,14.0181,14.0259,13.9949,13.9949,75459.0
2017-07-12 10:35:00,18.08,18.11,18.06,18.09,87109.0,13.9949,14.0181,13.9794,14.0027,87109.0
2017-07-12 10:40:00,18.09,18.09,18.03,18.05,65930.0,14.0027,14.0027,13.9562,13.9717,65930.0
2017-07-12 10:45:00,18.05,18.07,18.03,18.06,75086.0,13.9717,13.9872,13.9562,13.9794,75086.0
2017-07-12 10:50:00,18.06,18.06,18.02,18.05,64862.0,13.9794,13.9794,13.9485,13.9717,64862.0
2017-07-12 10:55:00,18.05,18.05,17.99,18.0,42919.0,13.9717,13.9717,13.9252,13.933,42919.0
2017-07-12 11:00:00,18.01,18.02,17.98,17.99,90003.0,13.9407,13.9485,13.9175,13.9252,90003.0
2017-07-12 11:05:00,17.98,18.01,17.94,17.95,82019.0,13.9175,13.9407,13.8865,13.8943,82019.0
2017-07-12 11:10:00,17.96,17.98,17.93,17.94,145013.0,13.902,13.9175,13.8788,13.8865,145013.0
2017-07-12 11:15:00,17.94,17.95,17.91,17.93,196753.0,13.8865,13.8943,13.8633,13.8788,196753.0
2017-07-12 11:20:00,17.93,17.93,17.88,17.89,229807.0,13.8788,13.8788,13.8401,13.8478,229807.0
2017-07-12 11:25:00,17.89,17.9,17.88,17.89,78813.0,13.8478,13.8556,13.8401,13.8478,78813.0
2017-07-12 11:30:00,17.89,17.92,17.87,17.92,69592.0,13.8478,13.8711,13.8324,13.8711,69592.0
2017-07-12 11:35:00,17.91,17.95,17.91,17.95,35422.0,13.8633,13.8943,13.8633,13.8943,35422.0
2017-07-12 11:40:00,17.95,17.95,17.92,17.93,58222.0,13.8943,13.8943,13.8711,13.8788,58222.0
2017-07-12 11:45:00,17.93,18.01,17.93,18.0,323684.0,13.8788,13.9407,13.8788,13.933,323684.0
2017-07-12 11:50:00,18.0,18.03,17.99,18.03,71131.0,13.933,13.9562,13.9252,13.9562,71131.0
2017-07-12 11:55:00,18.02,18.03,17.99,18.0,103209.0,13.9485,13.9562,13.9252,13.933,103209.0
2017-07-12 12:00:00,18.0,18.02,17.98,18.02,73454.0,13.933,13.9485,13.9175,13.9485,73454.0
2017-07-12 12:05:00,18.02,18.03,18.0,18.0,37498.0,13.9485,13.9562,13.933,13.933,37498.0
2017-07-12 12:10:00,18.01,18.01,17.96,17.98,206995.0,13.9407,13.9407,13.902,13.9175,206995.0
2017-07-12 12:15:00,17.98,17.99,17.97,17.97,147452.0,13.9175,13.9252,13.9098,13.9098,147452.0
2017-07-12 12:20:00,17.97,18.0,17.97,18.0,44737.0,13.9098,13.933,13.9098,13.933,44737.0
2017-07-12 12:25:00,18.0,18.01,17.99,17.99,34955.0,13.933,13.9407,13.9252,13.9252,34955.0
2017-07-12 12:30:00,17.99,18.0,17.99,18.0,16020.0,13.9252,13.933,13.9252,13.933,16020.0
2017-07-12 12:35:00,17.99,18.0,17.98,18.0,72101.0,13.9252,13.933,13.9175,13.933,72101.0
2017-07-12 12:40:00,18.0,18.0,17.96,17.98,176888.0,13.933,13.933,13.902,13.9175,176888.0
2017-07-12 12:45:00,17.98,18.0,17.97,17.98,88651.0,13.9175,13.933,13.9098,13.9175,88651.0
2017-07-12 12:50:00,17.98,17.99,17.98,17.98,9650.0,13.9175,13.9252,13.9175,13.9175,9650.0
2017-07-12 12:55:00,17.98,18.0,17.98,18.0,47724.0,13.9175,13.933,13.9175,13.933,47724.0
2017-07-12 13:00:00,18.0,18.01,18.0,18.01,12924.0,13.933,13.9407,13.933,13.9407,12924.0
2017-07-12 13:05:00,18.0,18.01,18.0,18.01,20025.0,13.933,13.9407,13.933,13.9407,20025.0
2017-07-12 13:10:00,18.0,18.01,17.96,17.98,136476.0,13.933,13.9407,13.902,13.9175,136476.0
2017-07-12 13:15:00,17.98,17.98,17.97,17.98,17901.0,13.9175,13.9175,13.9098,13.9175,17901.0
2017-07-12 13:20:00,17.98,17.98,17.96,17.97,65049.0,13.9175,13.9175,13.902,13.9098,65049.0
2017-07-12 13:25:00,17.96,17.99,17.95,17.98,114391.0,13.902,13.9252,13.8943,13.9175,114391.0
2017-07-12 13:30:00,17.98,18.01,17.98,18.0,105589.0,13.9175,13.9407,13.9175,13.933,105589.0
2017-07-12 13:35:00,18.01,18.03,18.0,18.02,29877.0,13.9407,13.9562,13.933,13.9485,29877.0
2017-07-12 13:40:00,18.03,18.03,17.99,18.0,69037.0,13.9562,13.9562,13.9252,13.933,69037.0
2017-07-12 13:45:00,18.0,18.0,17.98,17.98,39827.0,13.933,13.933,13.9175,13.9175,39827.0
2017-07-12 13:50:00,17.98,18.0,17.98,18.0,91451.0,13.9175,13.933,13.9175,13.933,91451.0
2017-07-12 13:55:00,18.0,18.0,17.99,18.0,28397.0,13.933,13.933,13.9252,13.933,28397.0
2017-07-12 14:00:00,18.0,18.0,17.97,17.97,42642.0,13.933,13.933,13.9098,13.9098,42642.0
2017-07-12 14:05:00,17.97,17.98,17.97,17.98,81807.0,13.9098,13.9175,13.9098,13.9175,81807.0
2017-07-12 14:10:00,17.98,17.98,17.97,17.98,28884.0,13.9175,13.9175,13.9098,13.9175,28884.0
2017-07-12 14:15:00,17.98,18.03,17.97,18.03,233028.0,13.9175,13.9562,13.9098,13.9562,233028.0
2017-07-12 14:20:00,18.03,18.03,18.0,18.02,43995.0,13.9562,13.9562,13.933,13.9485,43995.0
2017-07-12 14:25:00,18.01,18.03,18.01,18.01,67348.0,13.9407,13.9562,13.9407,13.9407,67348.0
2017-07-12 14:30:00,18.02,18.03,18.01,18.03,44171.0,13.9485,13.9562,13.9407,13.9562,44171.0
2017-07-12 14:35:00,18.03,18.03,18.02,18.03,20575.0,13.9562,13.9562,13.9485,13.9562,20575.0
2017-07-12 14:40:00,18.02,18.03,17.98,18.0,109010.0,13.9485,13.9562,13.9175,13.933,109010.0
2017-07-12 14:45:00,18.0,18.0,17.98,17.98,37503.0,13.933,13.933,13.9175,13.9175,37503.0
2017-07-12 14:50:00,17.98,18.0,17.98,17.98,69091.0,13.9175,13.933,13.9175,13.9175,69091.0
2017-07-12 14:55:00,17.98,18.0,17.98,17.98,88288.0,13.9175,13.933,13.9175,13.9175,88288.0
2017-07-12 15:00:00,17.98,17.99,17.96,17.96,67393.0,13.9175,13.9252,13.902,13.902,67393.0
2017-07-12 15:05:00,17.96,17.98,17.96,17.98,111004.0,13.902,13.9175,13.902,13.9175,111004.0
2017-07-12 15:10:00,17.98,17.98,17.95,17.98,115027.0,13.9175,13.9175,13.8943,13.9175,115027.0
2017-07-12 15:15:00,17.98,17.98,17.95,17.95,49149.0,13.9175,13.9175,13.8943,13.8943,49149.0
2017-07-12 15:20:00,17.96,17.98,17.95,17.98,143873.0,13.902,13.9175,13.8943,13.9175,143873.0
2017-07-12 15:25:00,17.98,18.01,17.97,18.01,88674.0,13.9175,13.9407,13.9098,13.9407,88674.0
2017-07-12 15:30:00,18.01,18.04,17.98,18.01,303360.0,13.9407,13.964,13.9175,13.9407,303360.0
2017-07-12 15:35:00,18.0,18.04,18.0,18.04,128017.0,13.933,13.964,13.933,13.964,128017.0
2017-07-12 15:40:00,18.03,18.04,18.01,18.03,198001.0,13.9562,13.964,13.9407,13.9562,198001.0
2017-07-12 15:45:00,18.03,18.05,18.02,18.02,275850.0,13.9562,13.9717,13.9485,13.9485,275850.0
2017-07-12 15:50:00,18.02,18.05,18.01,18.05,278104.0,13.9485,13.9717,13.9407,13.9717,278104.0
2017-07-12 15:55:00,18.05,18.05,18.02,18.03,718433.0,13.9717,13.9717,13.9485,13.9562,718433.0
2017-07-13 09:30:00,18.02,18.09,17.99,18.04,186623.0,13.9485,14.0027,13.9252,13.964,186623.0
2017-07-13 09:35:00,18.04,18.1,18.01,18.09,55109.0,13.964,14.0104,13.9407,14.0027,55109.0
2017-07-13 09:40:00,18.09,18.11,18.05,18.06,95813.0,14.0027,14.0181,13.9717,13.9794,95813.0
2017-07-13 09:45:00,18.05,18.08,18.04,18.07,83988.0,13.9717,13.9949,13.964,13.9872,83988.0
2017-07-13 09:50:00,18.07,18.09,18.01,18.01,85972.0,13.9872,14.0027,13.9407,13.9407,85972.0
2017-07-13 09:55:00,18.02,18.03,17.97,17.98,125048.0,13.9485,13.9562,13.9098,13.9175,125048.0
2017-07-13 10:00:00,17.98,18.08,17.97,18.08,103882.0,13.9175,13.9949,13.9098,13.9949,103882.0
2017-07-13 10:05:00,18.08,18.08,18.03,18.07,311859.0,13.9949,13.9949,13.9562,13.9872,311859.0
2017-07-13 10:10:00,18.07,18.1,18.06,18.07,60976.0,13.9872,14.0104,13.9794,13.9872,60976.0
2017-07-13 10:15:00,18.07,18.08,18.05,18.05,73949.0,13.9872,13.9949,13.9717,13.9717,73949.0
2017-07-13 10:20:00,18.04,18.09,18.04,18.06,70880.0,13.964,14.0027,13.964,13.9794,70880.0
2017-07-13 10:25:00,18.06,18.09,18.03,18.05,68066.0,13.9794,14.0027,13.9562,13.9717,68066.0
2017-07-13 10:30:00,18.05,18.05,18.0,18.03,87964.0,13.9717,13.9717,13.933,13.9562,87964.0
2017-07-13 10:35:00,18.04,18.04,18.01,18.03,56700.0,13.964,13.964,13.9407,13.9562,56700.0
2017-07-13 10:40:00,18.03,18.05,18.02,18.04,26228.0,13.9562,13.9717,13.9485,13.964,26228.0
2017-07-13 10:45:00,18.04,18.06,18.03,18.03,88546.0,13.964,13.9794,13.9562,13.9562,88546.0
2017-07-13 10:50:00,18.03,18.04,18.0,18.03,70696.0,13.9562,13.964,13.933,13.9562,70696.0
2017-07-13 10:55:00,18.03,18.03,18.01,18.01,41567.0,13.9562,13.9562,13.9407,13.9407,41567.0
2017-07-13 11:00:00,18.02,18.04,18.0,18.02,122287.0,13.9485,13.964,13.933,13.9485,122287.0
2017-07-13 11:05:00,18.03,18.05,18.02,18.05,44854.0,13.9562,13.9717,13.9485,13.9717,44854.0
2017-07-13 11:10:00,18.05,18.07,18.03,18.05,104760.0,13.9717,13.9872,13.9562,13.9717,104760.0
2017-07-13 11:15:00,18.05,18.06,18.04,18.05,44936.0,13.9717,13.9794,13.964,13.9717,44936.0
2017-07-13 11:20:00,18.05,18.06,18.05,18.05,42590.0,13.9717,13.9794,13.9717,13.9717,42590.0
2017-07-13 11:25:00,18.05,18.07,18.01,18.01,115181.0,13.9717,13.9872,13.9407,13.9407,115181.0
2017-07-13 11:30:00,18.01,18.02,17.99,18.0,87026.0,13.9407,13.9485,13.9252,13.933,87026.0
2017-07-13 11:35:00,18.0,18.01,17.99,18.01,66586.0,13.933,13.9407,13.9252,13.9407,66586.0
2017-07-13 11:40:00,18.01,18.01,17.96,17.96,105880.0,13.9407,13.9407,13.902,13.902,105880.0
2017-07-13 11:45:00,17.96,18.0,17.95,17.99,124153.0,13.902,13.933,13.8943,13.9252,124153.0
2017-07-13 11:50:00,17.99,18.03,17.98,18.02,52353.0,13.9252,13.9562,13.9175,13.9485,52353.0
2017-07-13 11:55:00,18.02,18.04,18.02,18.04,51416.0,13.9485,13.964,13.9485,13.964,51416.0
2017-07-13 12:00:00,18.04,18.08,18.03,18.08,136482.0,13.964,13.9949,13.9562,13.9949,136482.0
2017-07-13 12:05:00,18.08,18.1,18.07,18.1,98799.0,13.9949,14.0104,13.9872,14.0104,98799.0
2017-07-13 12:10:00,18.1,18.14,18.09,18.11,103139.0,14.0104,14.0414,14.0027,14.0181,103139.0
2017-07-13 12:15:00,18.12,18.13,18.1,18.12,60472.0,14.0259,14.0336,14.0104,14.0259,60472.0
2017-07-13 12:20:00,18.12,18.13,18.11,18.13,31188.0,14.0259,14.0336,14.0181,14.0336,31188.0
2017-07-13 12:25:00,18.13,18.14,18.12,18.13,68803.0,14.0336,14.0414,14.0259,14.0336,68803.0
2017-07-13 12:30:00,18.13,18.14,18.12,18.14,57785.0,14.0336,14.0414,14.0259,14.0414,57785.0
2017-07-13 12:35:00,18.14,18.15,18.12,18.14,74253.0,14.0414,14.0491,14.0259,14.0414,74253.0
2017-07-13 12:40:00,18.14,18.15,18.11,18.13,68468.0,14.0414,14.0491,14.0181,14.0336,68468.0
2017-07-13 12:45:00,18.13,18.14,18.12,18.13,56761.0,14.0336,14.0414,14.0259,14.0336,56761.0
2017-07-13 12:50:00,18.13,18.15,18.12,18.14,42837.0,14.0336,14.0491,14.0259,14.0414,42837.0
2017-07-13 12:55:00,18.15,18.16,18.13,18.14,62526.0,14.0491,14.0568,14.0336,14.0414,62526.0
2017-07-13 13:00:00,18.14,18.16,18.13,18.14,66839.0,14.0414,14.0568,14.0336,14.0414,66839.0
2017-07-13 13:05:00,18.14,18.15,18.13,18.13,40577.0,14.0414,14.0491,14.0336,14.0336,40577.0
2017-07-13 13:10:00,18.14,18.14,18.11,18.13,43796.0,14.0414,14.0414,14.0181,14.0336,43796.0
2017-07-13 13:15:00,18.12,18.13,18.12,18.13,18443.0,14.0259,14.0336,14.0259,14.0336,18443.0
2017-07-13 13:20:00,18.13,18.14,18.1,18.11,112171.0,14.0336,14.0414,14.0104,14.0181,112171.0
2017-07-13 13:25:00,18.11,18.11,18.09,18.11,72177.0,14.0181,14.0181,14.0027,14.0181,72177.0
2017-07-13 13:30:00,18.11,18.13,18.1,18.12,86143.0,14.0181,14.0336,14.0104,14.0259,86143.0
2017-07-13 13:35:00,18.12,18.15,18.12,18.13,123600.0,14.0259,14.0491,14.0259,14.0336,123600.0
2017-07-13 13:40:00,18.13,18.13,18.12,18.13,28467.0,14.0336,14.0336,14.0259,14.0336,28467.0
2017-07-13 13:45:00,18.13,18.14,18.11,18.11,78028.0,14.0336,14.0414,14.0181,14.0181,78028.0
2017-07-13 13:50:00,18.11,18.11,18.09,18.1,128232.0,14.0181,14.0181,14.0027,14.0104,128232.0
2017-07-13 13:55:00,18.1,18.14,18.09,18.13,77665.0,14.0104,14.0414,14.0027,14.0336,77665.0
2017-07-13 14:00:00,18.13,18.13,18.09,18.1,71461.0,14.0336,14.0336,14.0027,14.0104,71461.0
2017-07-13 14:05:00,18.1,18.1,18.07,18.09,87359.0,14.0104,14.0104,13.9872,14.0027,87359.0
2017-07-13 14:10:00,18.09,18.09,18.07,18.07,22625.0,14.0027,14.0027,13.9872,13.9872,22625.0
2017-07-13 14:15:00,18.07,18.09,18.07,18.09,62304.0,13.9872,14.0027,13.9872,14.0027,62304.0
2017-07-13 14:20:00,18.09,18.11,18.08,18.11,76140.0,14.0027,14.0181,13.9949,14.0181,76140.0
2017-07-13 14:25:00,18.1,18.11,18.07,18.07,108670.0,14.0104,14.0181,13.9872,13.9872,108670.0
2017-07-13 14:30:00,18.07,18.08,18.05,18.07,123446.0,13.9872,13.9949,13.9717,13.9872,123446.0
2017-07-13 14:35:00,18.07,18.09,18.07,18.09,44000.0,13.9872,14.0027,13.9872,14.0027,44000.0
2017-07-13 14:40:00,18.09,18.09,18.06,18.07,74537.0,14.0027,14.0027,13.9794,13.9872,74537.0
2017-07-13 14:45:00,18.07,18.08,18.07,18.07,29568.0,13.9872,13.9949,13.9872,13.9872,29568.0
2017-07-13 14:50:00,18.07,18.08,18.07,18.07,35073.0,13.9872,13.9949,13.9872,13.9872,35073.0
2017-07-13 14:55:00,18.07,18.08,18.04,18.05,102775.0,13.9872,13.9949,13.964,13.9717,102775.0
2017-07-13 15:00:00,18.05,18.07,18.03,18.05,205227.0,13.9717,13.9872,13.9562,13.9717,205227.0
2017-07-13 15:05:00,18.05,18.05,18.03,18.04,63556.0,13.9717,13.9717,13.9562,13.964,63556.0
2017-07-13 15:10:00,18.04,18.05,18.02,18.05,75908.0,13.964,13.9717,13.9485,13.9717,75908.0
2017-07-13 15:15:00,18.05,18.05,18.03,18.05,53895.0,13.9717,13.9717,13.9562,13.9717,53895.0
2017-07-13 15:20:00,18.04,18.05,18.03,18.03,85337.0,13.964,13.9717,13.9562,13.9562,85337.0
2017-07-13 15:25:00,18.03,18.06,18.03,18.06,96938.0,13.9562,13.9794,13.9562,13.9794,96938.0
2017-07-13 15:30:00,18.05,18.07,18.05,18.06,80240.0,13.9717,13.9872,13.9717,13.9794,80240.0
2017-07-13 15:35:00,18.07,18.07,18.06,18.07,44719.0,13.9872,13.9872,13.9794,13.9872,44719.0
2017-07-13 15:40:00,18.07,18.07,18.06,18.07,99472.0,13.9872,13.9872,13.9794,13.9872,99472.0
2017-07-13 15:45:00,18.07,18.08,18.06,18.07,270370.0,13.9872,13.9949,13.9794,13.9872,270370.0
2017-07-13 15:50:00,18.07,18.08,18.07,18.07,212446.0,13.9872,13.9949,13.9872,13.9872,212446.0
2017-07-13 15:55:00,18.07,18.08,18.06,18.08,767386.0,13.9872,13.9949,13.9794,13.9949,767386.0
2017-07-14 09:30:00,18.09,18.17,18.09,18.16,133047.0,14.0027,14.0646,14.0027,14.0568,133047.0
2017-07-14 09:35:00,18.16,18.17,18.11,18.15,29216.0,14.0568,14.0646,14.0181,14.0491,29216.0
2017-07-14 09:40:00,18.16,18.17,18.11,18.12,36626.0,14.0568,14.0646,14.0181,14.0259,36626.0
2017-07-14 09:45:00,18.12,18.13,18.1,18.11,42829.0,14.0259,14.0336,14.0104,14.0181,42829.0
2017-07-14 09:50:00,18.11,18.14,18.1,18.11,35857.0,14.0181,14.0414,14.0104,14.0181,35857.0
2017-07-14 09:55:00,18.11,18.14,18.11,18.14,17724.0,14.0181,14.0414,14.0181,14.0414,17724.0
2017-07-14 10:00:00,18.14,18.16,18.12,18.14,88549.0,14.0414,14.0568,14.0259,14.0414,88549.0
2017-07-14 10:05:00,18.14,18.18,18.14,18.16,54843.0,14.0414,14.0723,14.0414,14.0568,54843.0
2017-07-14 10:10:00,18.16,18.17,18.14,18.16,24169.0,14.0568,14.0646,14.0414,14.0568,24169.0
2017-07-14 10:15:00,18.16,18.19,18.15,18.19,60657.0,14.0568,14.0801,14.0491,14.0801,60657.0
2017-07-14 10:20:00,18.19,18.19,18.17,18.19,32036.0,14.0801,14.0801,14.0646,14.0801,32036.0
2017-07-14 10:25:00,18.19,18.19,18.18,18.18,25349.0,14.0801,14.0801,14.0723,14.0723,25349.0
2017-07-14 10:30:00,18.19,18.22,18.17,18.21,82273.0,14.0801,14.1033,14.0646,14.0955,82273.0
2017-07-14 10:35:00,18.22,18.23,18.2,18.21,27557.0,14.1033,14.111,14.0878,14.0955,27557.0
2017-07-14 10:40:00,18.21,18.22,18.19,18.2,39648.0,14.0955,14.1033,14.0801,14.0878,39648.0
2017-07-14 10:45:00,18.2,18.23,18.2,18.21,23659.0,14.0878,14.111,14.0878,14.0955,23659.0
2017-07-14 10:50:00,18.21,18.24,18.21,18.23,20873.0,14.0955,14.1188,14.0955,14.111,20873.0
2017-07-14 10:55:00,18.23,18.24,18.21,18.23,29960.0,14.111,14.1188,14.0955,14.111,29960.0
2017-07-14 11:00:00,18.23,18.23,18.21,18.23,62004.0,14.111,14.111,14.0955,14.111,62004.0
2017-07-14 11:05:00,18.23,18.24,18.22,18.23,47398.0,14.111,14.1188,14.1033,14.111,47398.0
2017-07-14 11:10:00,18.23,18.25,18.22,18.25,62410.0,14.111,14.1265,14.1033,14.1265,62410.0
2017-07-14 11:15:00,18.25,18.25,18.22,18.23,73543.0,14.1265,14.1265,14.1033,14.111,73543.0
2017-07-14 11:20:00,18.23,18.27,18.23,18.27,77138.0,14.111,14.142,14.111,14.142,77138.0
2017-07-14 11:25:00,18.27,18.28,18.24,18.28,149748.0,14.142,14.1497,14.1188,14.1497,149748.0
2017-07-14 11:30:00,18.27,18.27,18.25,18.26,21513.0,14.142,14.142,14.1265,14.1342,21513.0
2017-07-14 11:35:00,18.26,18.27,18.25,18.27,35203.0,14.1342,14.142,14.1265,14.142,35203.0
2017-07-14 11:40:00,18.26,18.27,18.25,18.26,25511.0,14.1342,14.142,14.1265,14.1342,25511.0
2017-07-14 11:45:00,18.25,18.26,18.25,18.26,28143.0,14.1265,14.1342,14.1265,14.1342,28143.0
2017-07-14 11:50:00,18.26,18.28,18.25,18.26,145781.0,14.1342,14.1497,14.1265,14.1342,145781.0
2017-07-14 11:55:00,18.26,18.27,18.25,18.27,26725.0,14.1342,14.142,14.1265,14.142,26725.0
2017-07-14 12:00:00,18.27,18.27,18.26,18.27,12646.0,14.142,14.142,14.1342,14.142,12646.0
2017-07-14 12:05:00,18.27,18.28,18.26,18.27,54740.0,14.142,14.1497,14.1342,14.142,54740.0
2017-07-14 12:10:00,18.28,18.29,18.27,18.28,89401.0,14.1497,14.1575,14.142,14.1497,89401.0
2017-07-14 12:15:00,18.28,18.3,18.28,18.29,115220.0,14.1497,14.1652,14.1497,14.1575,115220.0
2017-07-14 12:20:00,18.29,18.29,18.28,18.29,18400.0,14.1575,14.1575,14.1497,14.1575,18400.0
2017-07-14 12:25:00,18.29,18.31,18.28,18.3,74277.0,14.1575,14.1729,14.1497,14.1652,74277.0
2017-07-14 12:30:00,18.3,18.3,18.29,18.3,24244.0,14.1652,14.1652,14.1575,14.1652,24244.0
2017-07-14 12:35:00,18.3,18.35,18.29,18.34,115245.0,14.1652,14.2039,14.1575,14.1962,115245.0
2017-07-14 12:40:00,18.35,18.35,18.34,18.35,23599.0,14.2039,14.2039,14.1962,14.2039,23599.0
2017-07-14 12:45:00,18.34,18.36,18.33,18.36,97880.0,14.1962,14.2116,14.1884,14.2116,97880.0
2017-07-14 12:50:00,18.36,18.36,18.34,18.36,75149.0,14.2116,14.2116,14.1962,14.2116,75149.0
2017-07-14 12:55:00,18.36,18.36,18.35,18.35,18977.0,14.2116,14.2116,14.2039,14.2039,18977.0
2017-07-14 13:00:00,18.36,18.36,18.34,18.35,21944.0,14.2116,14.2116,14.1962,14.2039,21944.0
2017-07-14 13:05:00,18.34,18.36,18.34,18.34,45786.0,14.1962,14.2116,14.1962,14.1962,45786.0
2017-07-14 13:10:00,18.34,18.36,18.34,18.36,30550.0,14.1962,14.2116,14.1962,14.2116,30550.0
2017-07-14 13:15:00,18.36,18.36,18.32,18.34,77162.0,14.2116,14.2116,14.1807,14.1962,77162.0
2017-07-14 13:20:00,18.34,18.35,18.32,18.32,77969.0,14.1962,14.2039,14.1807,14.1807,77969.0
2017-07-14 13:25:00,18.33,18.36,18.33,18.36,38715.0,14.1884,14.2116,14.1884,14.2116,38715.0
2017-07-14 13:30:00,18.36,18.36,18.33,18.33,49373.0,14.2116,14.2116,14.1884,14.1884,49373.0
2017-07-14 13:35:00,18.34,18.34,18.33,18.34,15821.0,14.1962,14.1962,14.1884,14.1962,15821.0
2017-07-14 13:40:00,18.34,18.34,18.33,18.34,45609.0,14.1962,14.1962,14.1884,14.1962,45609.0
2017-07-14 13:45:00,18.34,18.34,18.32,18.34,108960.0,14.1962,14.1962,14.1807,14.1962,108960.0
2017-07-14 13:50:00,18.34,18.36,18.33,18.36,86668.0,14.1962,14.2116,14.1884,14.2116,86668.0
2017-07-14 13:55:00,18.36,18.36,18.35,18.36,30940.0,14.2116,14.2116,14.2039,14.2116,30940.0
2017-07-14 14:00:00,18.36,18.36,18.35,18.36,35960.0,14.2116,14.2116,14.2039,14.2116,35960.0
2017-07-14 14:05:00,18.36,18.36,18.35,18.36,27514.0,14.2116,14.2116,14.2039,14.2116,27514.0
2017-07-14 14:10:00,18.36,18.38,18.35,18.35,158236.0,14.2116,14.2271,14.2039,14.2039,158236.0
2017-07-14 14:15:00,18.36,18.37,18.35,18.35,114321.0,14.2116,14.2194,14.2039,14.2039,114321.0
2017-07-14 14:20:00,18.36,18.36,18.33,18.34,41265.0,14.2116,14.2116,14.1884,14.1962,41265.0
2017-07-14 14:25:00,18.34,18.36,18.33,18.36,71401.0,14.1962,14.2116,14.1884,14.2116,71401.0
2017-07-14 14:30:00,18.36,18.36,18.35,18.36,30436.0,14.2116,14.2116,14.2039,14.2116,30436.0
2017-07-14 14:35:00,18.36,18.37,18.35,18.37,70319.0,14.2116,14.2194,14.2039,14.2194,70319.0
2017-07-14 14:40:00,18.37,18.37,18.36,18.37,30511.0,14.2194,14.2194,14.2116,14.2194,30511.0
2017-07-14 14:45:00,18.37,18.37,18.35,18.36,83634.0,14.2194,14.2194,14.2039,14.2116,83634.0
2017-07-14 14:50:00,18.37,18.38,18.36,18.38,64959.0,14.2194,14.2271,14.2116,14.2271,64959.0
2017-07-14 14:55:00,18.38,18.39,18.37,18.39,111745.0,14.2271,14.2349,14.2194,14.2349,111745.0
2017-07-14 15:00:00,18.39,18.4,18.38,18.39,54021.0,14.2349,14.2426,14.2271,14.2349,54021.0
2017-07-14 15:05:00,18.4,18.4,18.39,18.39,111335.0,14.2426,14.2426,14.2349,14.2349,111335.0
2017-07-14 15:10:00,18.39,18.4,18.38,18.39,84823.0,14.2349,14.2426,14.2271,14.2349,84823.0
2017-07-14 15:15:00,18.39,18.4,18.38,18.4,64777.0,14.2349,14.2426,14.2271,14.2426,64777.0
2017-07-14 15:20:00,18.39,18.42,18.39,18.42,162636.0,14.2349,14.2581,14.2349,14.2581,162636.0
2017-07-14 15:25:00,18.42,18.45,18.41,18.43,170177.0,14.2581,14.2813,14.2504,14.2658,170177.0
2017-07-14 15:30:00,18.43,18.49,18.42,18.46,314275.0,14.2658,14.3123,14.2581,14.2891,314275.0
2017-07-14 15:35:00,18.46,18.47,18.43,18.44,239907.0,14.2891,14.2968,14.2658,14.2736,239907.0
2017-07-14 15:40:00,18.44,18.44,18.41,18.41,281746.0,14.2736,14.2736,14.2504,14.2504,281746.0
2017-07-14 15:45:00,18.41,18.42,18.4,18.41,206348.0,14.2504,14.2581,14.2426,14.2504,206348.0
2017-07-14 15:50:00,18.42,18.42,18.4,18.42,317096.0,14.2581,14.2581,14.2426,14.2581,317096.0
2017-07-14 15:55:00,18.41,18.44,18.4,18.41,1090693.0,14.2504,14.2736,14.2426,14.2504,1090693.0
2017-07-17 09:30:00,18.4,18.42,18.32,18.39,179913.0,14.2426,14.2581,14.1807,14.2349,179913.0
2017-07-17 09:35:00,18.39,18.41,18.31,18.32,80874.0,14.2349,14.2504,14.1729,14.1807,80874.0
2017-07-17 09:40:00,18.31,18.32,18.26,18.3,118272.0,14.1729,14.1807,14.1342,14.1652,118272.0
2017-07-17 09:45:00,18.3,18.33,18.26,18.28,117845.0,14.1652,14.1884,14.1342,14.1497,117845.0
2017-07-17 09:50:00,18.28,18.29,18.25,18.26,73058.0,14.1497,14.1575,14.1265,14.1342,73058.0
2017-07-17 09:55:00,18.26,18.32,18.25,18.31,62096.0,14.1342,14.1807,14.1265,14.1729,62096.0
2017-07-17 10:00:00,18.31,18.39,18.28,18.38,142278.0,14.1729,14.2349,14.1497,14.2271,142278.0
2017-07-17 10:05:00,18.38,18.44,18.38,18.42,195817.0,14.2271,14.2736,14.2271,14.2581,195817.0
2017-07-17 10:10:00,18.42,18.47,18.42,18.47,126758.0,14.2581,14.2968,14.2581,14.2968,126758.0
2017-07-17 10:15:00,18.46,18.47,18.38,18.38,90029.0,14.2891,14.2968,14.2271,14.2271,90029.0
2017-07-17 10:20:00,18.38,18.42,18.37,18.41,90906.0,14.2271,14.2581,14.2194,14.2504,90906.0
2017-07-17 10:25:00,18.41,18.45,18.4,18.42,75307.0,14.2504,14.2813,14.2426,14.2581,75307.0
2017-07-17 10:30:00,18.42,18.43,18.4,18.41,100911.0,14.2581,14.2658,14.2426,14.2504,100911.0
2017-07-17 10:35:00,18.41,18.42,18.36,18.38,83670.0,14.2504,14.2581,14.2116,14.2271,83670.0
2017-07-17 10:40:00,18.39,18.41,18.38,18.41,45265.0,14.2349,14.2504,14.2271,14.2504,45265.0
2017-07-17 10:45:00,18.41,18.41,18.39,18.41,62649.0,14.2504,14.2504,14.2349,14.2504,62649.0
2017-07-17 10:50:00,18.4,18.43,18.39,18.41,36742.0,14.2426,14.2658,14.2349,14.2504,36742.0
2017-07-17 10:55:00,18.41,18.42,18.38,18.38,111462.0,14.2504,14.2581,14.2271,14.2271,111462.0
2017-07-17 11:00:00,18.39,18.39,18.35,18.35,119041.0,14.2349,14.2349,14.2039,14.2039,119041.0
2017-07-17 11:05:00,18.36,18.39,18.35,18.37,128139.0,14.2116,14.2349,14.2039,14.2194,128139.0
2017-07-17 11:10:00,18.37,18.39,18.35,18.38,40462.0,14.2194,14.2349,14.2039,14.2271,40462.0
2017-07-17 11:15:00,18.37,18.39,18.37,18.39,36007.0,14.2194,14.2349,14.2194,14.2349,36007.0
2017-07-17 11:20:00,18.38,18.39,18.33,18.37,88788.0,14.2271,14.2349,14.1884,14.2194,88788.0
2017-07-17 11:25:00,18.37,18.37,18.32,18.35,172406.0,14.2194,14.2194,14.1807,14.2039,172406.0
2017-07-17 11:30:00,18.35,18.36,18.33,18.34,88853.0,14.2039,14.2116,14.1884,14.1962,88853.0
2017-07-17 11:35:00,18.35,18.35,18.32,18.35,49375.0,14.2039,14.2039,14.1807,14.2039,49375.0
2017-07-17 11:40:00,18.35,18.36,18.32,18.34,183817.0,14.2039,14.2116,14.1807,14.1962,183817.0
2017-07-17 11:45:00,18.34,18.41,18.33,18.39,166834.0,14.1962,14.2504,14.1884,14.2349,166834.0
2017-07-17 11:50:00,18.39,18.41,18.38,18.39,57411.0,14.2349,14.2504,14.2271,14.2349,57411.0
2017-07-17 11:55:00,18.39,18.41,18.39,18.4,23333.0,14.2349,14.2504,14.2349,14.2426,23333.0
2017-07-17 12:00:00,18.4,18.42,18.4,18.41,76342.0,14.2426,14.2581,14.2426,14.2504,76342.0
2017-07-17 12:05:00,18.41,18.43,18.41,18.43,76249.0,14.2504,14.2658,14.2504,14.2658,76249.0
2017-07-17 12:10:00,18.42,18.45,18.42,18.43,61019.0,14.2581,14.2813,14.2581,14.2658,61019.0
2017-07-17 12:15:00,18.43,18.45,18.43,18.43,71132.0,14.2658,14.2813,14.2658,14.2658,71132.0
2017-07-17 12:20:00,18.44,18.45,18.43,18.44,65478.0,14.2736,14.2813,14.2658,14.2736,65478.0
2017-07-17 12:25:00,18.44,18.45,18.42,18.43,83435.0,14.2736,14.2813,14.2581,14.2658,83435.0
2017-07-17 12:30:00,18.43,18.44,18.43,18.44,52670.0,14.2658,14.2736,14.2658,14.2736,52670.0
2017-07-17 12:35:00,18.43,18.45,18.43,18.45,65261.0,14.2658,14.2813,14.2658,14.2813,65261.0
2017-07-17 12:40:00,18.45,18.46,18.44,18.45,83237.0,14.2813,14.2891,14.2736,14.2813,83237.0
2017-07-17 12:45:00,18.46,18.47,18.45,18.45,29932.0,14.2891,14.2968,14.2813,14.2813,29932.0
2017-07-17 12:50:00,18.45,18.47,18.44,18.46,73974.0,14.2813,14.2968,14.2736,14.2891,73974.0
2017-07-17 12:55:00,18.46,18.47,18.45,18.46,66330.0,14.2891,14.2968,14.2813,14.2891,66330.0
2017-07-17 13:00:00,18.46,18.49,18.46,18.48,69880.0,14.2891,14.3123,14.2891,14.3045,69880.0
2017-07-17 13:05:00,18.48,18.5,18.47,18.48,125538.0,14.3045,14.32,14.2968,14.3045,125538.0
2017-07-17 13:10:00,18.49,18.5,18.48,18.49,50934.0,14.3123,14.32,14.3045,14.3123,50934.0
2017-07-17 13:15:00,18.49,18.49,18.47,18.48,43377.0,14.3123,14.3123,14.2968,14.3045,43377.0
2017-07-17 13:20:00,18.48,18.48,18.46,18.46,32052.0,14.3045,14.3045,14.2891,14.2891,32052.0
2017-07-17 13:25:00,18.46,18.47,18.46,18.47,25810.0,14.2891,14.2968,14.2891,14.2968,25810.0
2017-07-17 13:30:00,18.47,18.48,18.46,18.47,63227.0,14.2968,14.3045,14.2891,14.2968,63227.0
2017-07-17 13:35:00,18.47,18.48,18.45,18.46,59605.0,14.2968,14.3045,14.2813,14.2891,59605.0
2017-07-17 13:40:00,18.45,18.47,18.44,18.46,81326.0,14.2813,14.2968,14.2736,14.2891,81326.0
2017-07-17 13:45:00,18.46,18.47,18.45,18.46,57300.0,14.2891,14.2968,14.2813,14.2891,57300.0
2017-07-17 13:50:00,18.45,18.46,18.41,18.42,128039.0,14.2813,14.2891,14.2504,14.2581,128039.0
2017-07-17 13:55:00,18.42,18.43,18.41,18.41,68444.0,14.2581,14.2658,14.2504,14.2504,68444.0
2017-07-17 14:00:00,18.42,18.42,18.39,18.42,81214.0,14.2581,14.2581,14.2349,14.2581,81214.0
2017-07-17 14:05:00,18.42,18.43,18.41,18.41,55535.0,14.2581,14.2658,14.2504,14.2504,55535.0
2017-07-17 14:10:00,18.41,18.42,18.37,18.38,172371.0,14.2504,14.2581,14.2194,14.2271,172371.0
2017-07-17 14:15:00,18.37,18.38,18.36,18.37,65275.0,14.2194,14.2271,14.2116,14.2194,65275.0
2017-07-17 14:20:00,18.37,18.38,18.35,18.37,205898.0,14.2194,14.2271,14.2039,14.2194,205898.0
2017-07-17 14:25:00,18.36,18.37,18.34,18.37,91545.0,14.2116,14.2194,14.1962,14.2194,91545.0
2017-07-17 14:30:00,18.37,18.4,18.36,18.4,84320.0,14.2194,14.2426,14.2116,14.2426,84320.0
2017-07-17 14:35:00,18.4,18.41,18.38,18.38,100183.0,14.2426,14.2504,14.2271,14.2271,100183.0
2017-07-17 14:40:00,18.39,18.4,18.37,18.38,85593.0,14.2349,14.2426,14.2194,14.2271,85593.0
2017-07-17 14:45:00,18.38,18.39,18.37,18.39,39753.0,14.2271,14.2349,14.2194,14.2349,39753.0
2017-07-17 14:50:00,18.39,18.42,18.38,18.41,104090.0,14.2349,14.2581,14.2271,14.2504,104090.0
2017-07-17 14:55:00,18.4,18.42,18.39,18.41,100612.0,14.2426,14.2581,14.2349,14.2504,100612.0
2017-07-17 15:00:00,18.41,18.42,18.4,18.41,51159.0,14.2504,14.2581,14.2426,14.2504,51159.0
2017-07-17 15:05:00,18.42,18.43,18.4,18.41,126535.0,14.2581,14.2658,14.2426,14.2504,126535.0
2017-07-17 15:10:00,18.42,18.42,18.4,18.41,52379.0,14.2581,14.2581,14.2426,14.2504,52379.0
2017-07-17 15:15:00,18.41,18.42,18.4,18.4,149398.0,14.2504,14.2581,14.2426,14.2426,149398.0
2017-07-17 15:20:00,18.4,18.44,18.4,18.41,159957.0,14.2426,14.2736,14.2426,14.2504,159957.0
2017-07-17 15:25:00,18.42,18.44,18.41,18.43,161495.0,14.2581,14.2736,14.2504,14.2658,161495.0
2017-07-17 15:30:00,18.42,18.44,18.42,18.44,133861.0,14.2581,14.2736,14.2581,14.2736,133861.0
2017-07-17 15:35:00,18.44,18.46,18.43,18.44,362939.0,14.2736,14.2891,14.2658,14.2736,362939.0
2017-07-17 15:40:00,18.44,18.46,18.43,18.46,224406.0,14.2736,14.2891,14.2658,14.2891,224406.0
2017-07-17 15:45:00,18.46,18.47,18.45,18.46,222073.0,14.2891,14.2968,14.2813,14.2891,222073.0
2017-07-17 15:50:00,18.46,18.47,18.45,18.46,393406.0,14.2891,14.2968,14.2813,14.2891,393406.0
2017-07-17 15:55:00,18.46,18.47,18.46,18.46,498283.0,14.2891,14.2968,14.2891,14.2891,498283.0
2017-07-18 09:30:00,18.45,18.46,18.27,18.31,187818.0,14.2813,14.2891,14.142,14.1729,187818.0
2017-07-18 09:35:00,18.32,18.37,18.31,18.35,79599.0,14.1807,14.2194,14.1729,14.2039,79599.0
2017-07-18 09:40:00,18.36,18.4,18.35,18.39,73362.0,14.2116,14.2426,14.2039,14.2349,73362.0
2017-07-18 09:45:00,18.39,18.44,18.39,18.43,79778.0,14.2349,14.2736,14.2349,14.2658,79778.0
2017-07-18 09:50:00,18.43,18.47,18.42,18.46,65113.0,14.2658,14.2968,14.2581,14.2891,65113.0
2017-07-18 09:55:00,18.46,18.47,18.43,18.46,96529.0,14.2891,14.2968,14.2658,14.2891,96529.0
2017-07-18 10:00:00,18.46,18.46,18.43,18.45,62531.0,14.2891,14.2891,14.2658,14.2813,62531.0
2017-07-18 10:05:00,18.44,18.47,18.43,18.46,82607.0,14.2736,14.2968,14.2658,14.2891,82607.0
2017-07-18 10:10:00,18.47,18.49,18.45,18.47,51575.0,14.2968,14.3123,14.2813,14.2968,51575.0
2017-07-18 10:15:00,18.46,18.47,18.44,18.46,60127.0,14.2891,14.2968,14.2736,14.2891,60127.0
2017-07-18 10:20:00,18.45,18.48,18.45,18.48,63835.0,14.2813,14.3045,14.2813,14.3045,63835.0
2017-07-18 10:25:00,18.47,18.51,18.44,18.46,77825.0,14.2968,14.3278,14.2736,14.2891,77825.0
2017-07-18 10:30:00,18.47,18.48,18.43,18.44,46066.0,14.2968,14.3045,14.2658,14.2736,46066.0
2017-07-18 10:35:00,18.44,18.44,18.41,18.42,52133.0,14.2736,14.2736,14.2504,14.2581,52133.0
2017-07-18 10:40:00,18.42,18.43,18.41,18.43,81817.0,14.2581,14.2658,14.2504,14.2658,81817.0
2017-07-18 10:45:00,18.43,18.43,18.41,18.43,78249.0,14.2658,14.2658,14.2504,14.2658,78249.0
2017-07-18 10:50:00,18.43,18.45,18.42,18.43,121392.0,14.2658,14.2813,14.2581,14.2658,121392.0
2017-07-18 10:55:00,18.43,18.45,18.42,18.45,233022.0,14.2658,14.2813,14.2581,14.2813,233022.0
2017-07-18 11:00:00,18.44,18.47,18.44,18.44,94964.0,14.2736,14.2968,14.2736,14.2736,94964.0
2017-07-18 11:05:00,18.44,18.45,18.44,18.44,34806.0,14.2736,14.2813,14.2736,14.2736,34806.0
2017-07-18 11:10:00,18.45,18.45,18.42,18.43,57913.0,14.2813,14.2813,14.2581,14.2658,57913.0
2017-07-18 11:15:00,18.42,18.44,18.42,18.44,66088.0,14.2581,14.2736,14.2581,14.2736,66088.0
2017-07-18 11:20:00,18.44,18.45,18.42,18.43,82229.0,14.2736,14.2813,14.2581,14.2658,82229.0
2017-07-18 11:25:00,18.43,18.45,18.42,18.44,49011.0,14.2658,14.2813,14.2581,14.2736,49011.0
2017-07-18 11:30:00,18.44,18.47,18.44,18.46,42616.0,14.2736,14.2968,14.2736,14.2891,42616.0
2017-07-18 11:35:00,18.46,18.47,18.44,18.45,25250.0,14.2891,14.2968,14.2736,14.2813,25250.0
2017-07-18 11:40:00,18.44,18.46,18.44,18.45,16971.0,14.2736,14.2891,14.2736,14.2813,16971.0
2017-07-18 11:45:00,18.46,18.46,18.44,18.45,17915.0,14.2891,14.2891,14.2736,14.2813,17915.0
2017-07-18 11:50:00,18.46,18.47,18.45,18.46,31830.0,14.2891,14.2968,14.2813,14.2891,31830.0
2017-07-18 11:55:00,18.46,18.46,18.43,18.43,35085.0,14.2891,14.2891,14.2658,14.2658,35085.0
2017-07-18 12:00:00,18.44,18.45,18.43,18.45,50852.0,14.2736,14.2813,14.2658,14.2813,50852.0
2017-07-18 12:05:00,18.45,18.45,18.43,18.43,53630.0,14.2813,14.2813,14.2658,14.2658,53630.0
2017-07-18 12:10:00,18.44,18.46,18.43,18.44,38220.0,14.2736,14.2891,14.2658,14.2736,38220.0
2017-07-18 12:15:00,18.44,18.46,18.44,18.44,38050.0,14.2736,14.2891,14.2736,14.2736,38050.0
2017-07-18 12:20:00,18.44,18.47,18.43,18.44,73577.0,14.2736,14.2968,14.2658,14.2736,73577.0
2017-07-18 12:25:00,18.44,18.45,18.43,18.43,22527.0,14.2736,14.2813,14.2658,14.2658,22527.0
2017-07-18 12:30:00,18.43,18.45,18.43,18.43,39347.0,14.2658,14.2813,14.2658,14.2658,39347.0
2017-07-18 12:35:00,18.43,18.46,18.43,18.44,32344.0,14.2658,14.2891,14.2658,14.2736,32344.0
2017-07-18 12:40:00,18.44,18.45,18.43,18.44,36842.0,14.2736,14.2813,14.2658,14.2736,36842.0
2017-07-18 12:45:00,18.44,18.46,18.43,18.45,19603.0,14.2736,14.2891,14.2658,14.2813,19603.0
2017-07-18 12:50:00,18.45,18.46,18.43,18.43,33047.0,14.2813,14.2891,14.2658,14.2658,33047.0
2017-07-18 12:55:00,18.44,18.45,18.43,18.45,17402.0,14.2736,14.2813,14.2658,14.2813,17402.0
2017-07-18 13:00:00,18.44,18.45,18.42,18.43,63094.0,14.2736,14.2813,14.2581,14.2658,63094.0
2017-07-18 13:05:00,18.42,18.45,18.42,18.45,45289.0,14.2581,14.2813,14.2581,14.2813,45289.0
2017-07-18 13:10:00,18.44,18.46,18.43,18.45,42119.0,14.2736,14.2891,14.2658,14.2813,42119.0
2017-07-18 13:15:00,18.45,18.46,18.45,18.46,35223.0,14.2813,14.2891,14.2813,14.2891,35223.0
2017-07-18 13:20:00,18.46,18.47,18.45,18.46,41272.0,14.2891,14.2968,14.2813,14.2891,41272.0
2017-07-18 13:25:00,18.46,18.47,18.45,18.46,15761.0,14.2891,14.2968,14.2813,14.2891,15761.0
2017-07-18 13:30:00,18.45,18.46,18.45,18.45,21302.0,14.2813,14.2891,14.2813,14.2813,21302.0
2017-07-18 13:35:00,18.45,18.47,18.43,18.45,52991.0,14.2813,14.2968,14.2658,14.2813,52991.0
2017-07-18 13:40:00,18.45,18.46,18.44,18.44,60838.0,14.2813,14.2891,14.2736,14.2736,60838.0
2017-07-18 13:45:00,18.45,18.46,18.43,18.43,23924.0,14.2813,14.2891,14.2658,14.2658,23924.0
2017-07-18 13:50:00,18.43,18.44,18.43,18.43,19419.0,14.2658,14.2736,14.2658,14.2658,19419.0
2017-07-18 13:55:00,18.44,18.45,18.43,18.44,26654.0,14.2736,14.2813,14.2658,14.2736,26654.0
2017-07-18 14:00:00,18.44,18.45,18.42,18.42,40177.0,14.2736,14.2813,14.2581,14.2581,40177.0
2017-07-18 14:05:00,18.43,18.44,18.42,18.43,93655.0,14.2658,14.2736,14.2581,14.2658,93655.0
2017-07-18 14:10:00,18.44,18.44,18.42,18.43,22262.0,14.2736,14.2736,14.2581,14.2658,22262.0
2017-07-18 14:15:00,18.43,18.43,18.42,18.42,35572.0,14.2658,14.2658,14.2581,14.2581,35572.0
2017-07-18 14:20:00,18.42,18.43,18.41,18.41,25304.0,14.2581,14.2658,14.2504,14.2504,25304.0
2017-07-18 14:25:00,18.41,18.41,18.37,18.39,63666.0,14.2504,14.2504,14.2194,14.2349,63666.0
2017-07-18 14:30:00,18.39,18.4,18.38,18.38,32096.0,14.2349,14.2426,14.2271,14.2271,32096.0
2017-07-18 14:35:00,18.39,18.4,18.38,18.39,38598.0,14.2349,14.2426,14.2271,14.2349,38598.0
2017-07-18 14:40:00,18.39,18.41,18.39,18.39,34594.0,14.2349,14.2504,14.2349,14.2349,34594.0
2017-07-18 14:45:00,18.39,18.4,18.37,18.38,25930.0,14.2349,14.2426,14.2194,14.2271,25930.0
2017-07-18 14:50:00,18.38,18.38,18.36,18.36,31817.0,14.2271,14.2271,14.2116,14.2116,31817.0
2017-07-18 14:55:00,18.36,18.37,18.36,18.37,16100.0,14.2116,14.2194,14.2116,14.2194,16100.0
2017-07-18 15:00:00,18.36,18.37,18.36,18.36,11096.0,14.2116,14.2194,14.2116,14.2116,11096.0
2017-07-18 15:05:00,18.36,18.38,18.36,18.37,35003.0,14.2116,14.2271,14.2116,14.2194,35003.0
2017-07-18 15:10:00,18.38,18.38,18.37,18.38,11848.0,14.2271,14.2271,14.2194,14.2271,11848.0
2017-07-18 15:15:00,18.37,18.38,18.37,18.37,14539.0,14.2194,14.2271,14.2194,14.2194,14539.0
2017-07-18 15:20:00,18.37,18.37,18.36,18.36,43395.0,14.2194,14.2194,14.2116,14.2116,43395.0
2017-07-18 15:25:00,18.36,18.39,18.36,18.39,74884.0,14.2116,14.2349,14.2116,14.2349,74884.0
2017-07-18 15:30:00,18.39,18.4,18.38,18.39,38804.0,14.2349,14.2426,14.2271,14.2349,38804.0
2017-07-18 15:35:00,18.39,18.41,18.39,18.39,107555.0,14.2349,14.2504,14.2349,14.2349,107555.0
2017-07-18 15:40:00,18.39,18.4,18.39,18.39,37835.0,14.2349,14.2426,14.2349,14.2349,37835.0
2017-07-18 15:45:00,18.4,18.4,18.38,18.38,164522.0,14.2426,14.2426,14.2271,14.2271,164522.0
2017-07-18 15:50:00,18.39,18.39,18.38,18.38,105478.0,14.2349,14.2349,14.2271,14.2271,105478.0
2017-07-18 15:55:00,18.39,18.4,18.38,18.4,355853.0,14.2349,14.2426,14.2271,14.2426,355853.0
2017-07-19 09:30:00,18.42,18.47,18.36,18.39,148555.0,14.2581,14.2968,14.2116,14.2349,148555.0
2017-07-19 09:35:00,18.39,18.49,18.38,18.48,75770.0,14.2349,14.3123,14.2271,14.3045,75770.0
2017-07-19 09:40:00,18.48,18.51,18.47,18.5,70856.0,14.3045,14.3278,14.2968,14.32,70856.0
2017-07-19 09:45:00,18.5,18.52,18.46,18.47,71243.0,14.32,14.3355,14.2891,14.2968,71243.0
2017-07-19 09:50:00,18.48,18.49,18.46,18.48,93271.0,14.3045,14.3123,14.2891,14.3045,93271.0
2017-07-19 09:55:00,18.48,18.48,18.45,18.45,101970.0,14.3045,14.3045,14.2813,14.2813,101970.0
2017-07-19 10:00:00,18.46,18.48,18.44,18.47,298997.0,14.2891,14.3045,14.2736,14.2968,298997.0
2017-07-19 10:05:00,18.48,18.49,18.47,18.48,56786.0,14.3045,14.3123,14.2968,14.3045,56786.0
2017-07-19 10:10:00,18.48,18.49,18.46,18.48,44442.0,14.3045,14.3123,14.2891,14.3045,44442.0
2017-07-19 10:15:00,18.48,18.48,18.45,18.46,60940.0,14.3045,14.3045,14.2813,14.2891,60940.0
2017-07-19 10:20:00,18.46,18.47,18.44,18.46,72439.0,14.2891,14.2968,14.2736,14.2891,72439.0
2017-07-19 10:25:00,18.46,18.48,18.46,18.48,61463.0,14.2891,14.3045,14.2891,14.3045,61463.0
2017-07-19 10:30:00,18.48,18.49,18.46,18.46,88212.0,14.3045,14.3123,14.2891,14.2891,88212.0
2017-07-19 10:35:00,18.46,18.47,18.42,18.43,110593.0,14.2891,14.2968,14.2581,14.2658,110593.0
2017-07-19 10:40:00,18.43,18.45,18.42,18.45,35087.0,14.2658,14.2813,14.2581,14.2813,35087.0
2017-07-19 10:45:00,18.45,18.45,18.44,18.45,28528.0,14.2813,14.2813,14.2736,14.2813,28528.0
2017-07-19 10:50:00,18.45,18.45,18.4,18.41,86184.0,14.2813,14.2813,14.2426,14.2504,86184.0
2017-07-19 10:55:00,18.41,18.41,18.4,18.41,40534.0,14.2504,14.2504,14.2426,14.2504,40534.0
2017-07-19 11:00:00,18.41,18.42,18.4,18.4,85802.0,14.2504,14.2581,14.2426,14.2426,85802.0
2017-07-19 11:05:00,18.4,18.41,18.39,18.4,65645.0,14.2426,14.2504,14.2349,14.2426,65645.0
2017-07-19 11:10:00,18.4,18.41,18.4,18.41,99445.0,14.2426,14.2504,14.2426,14.2504,99445.0
2017-07-19 11:15:00,18.41,18.42,18.39,18.39,66408.0,14.2504,14.2581,14.2349,14.2349,66408.0
2017-07-19 11:20:00,18.39,18.4,18.38,18.4,220892.0,14.2349,14.2426,14.2271,14.2426,220892.0
2017-07-19 11:25:00,18.39,18.41,18.38,18.4,229884.0,14.2349,14.2504,14.2271,14.2426,229884.0
2017-07-19 11:30:00,18.39,18.41,18.37,18.38,89979.0,14.2349,14.2504,14.2194,14.2271,89979.0
2017-07-19 11:35:00,18.38,18.41,18.37,18.41,456206.0,14.2271,14.2504,14.2194,14.2504,456206.0
2017-07-19 11:40:00,18.41,18.42,18.38,18.38,213620.0,14.2504,14.2581,14.2271,14.2271,213620.0
2017-07-19 11:45:00,18.38,18.39,18.36,18.37,50006.0,14.2271,14.2349,14.2116,14.2194,50006.0
2017-07-19 11:50:00,18.36,18.38,18.36,18.38,115909.0,14.2116,14.2271,14.2116,14.2271,115909.0
2017-07-19 11:55:00,18.38,18.41,18.37,18.41,126087.0,14.2271,14.2504,14.2194,14.2504,126087.0
2017-07-19 12:00:00,18.41,18.42,18.37,18.38,165758.0,14.2504,14.2581,14.2194,14.2271,165758.0
2017-07-19 12:05:00,18.38,18.43,18.38,18.4,92487.0,14.2271,14.2658,14.2271,14.2426,92487.0
2017-07-19 12:10:00,18.41,18.44,18.41,18.44,58506.0,14.2504,14.2736,14.2504,14.2736,58506.0
2017-07-19 12:15:00,18.43,18.44,18.43,18.44,36158.0,14.2658,14.2736,14.2658,14.2736,36158.0
2017-07-19 12:20:00,18.44,18.44,18.41,18.43,108938.0,14.2736,14.2736,14.2504,14.2658,108938.0
2017-07-19 12:25:00,18.43,18.43,18.42,18.43,28476.0,14.2658,14.2658,14.2581,14.2658,28476.0
2017-07-19 12:30:00,18.43,18.43,18.39,18.41,149305.0,14.2658,14.2658,14.2349,14.2504,149305.0
2017-07-19 12:35:00,18.41,18.43,18.41,18.41,31014.0,14.2504,14.2658,14.2504,14.2504,31014.0
2017-07-19 12:40:00,18.41,18.43,18.41,18.43,18531.0,14.2504,14.2658,14.2504,14.2658,18531.0
2017-07-19 12:45:00,18.43,18.46,18.42,18.44,272579.0,14.2658,14.2891,14.2581,14.2736,272579.0
2017-07-19 12:50:00,18.44,18.49,18.44,18.48,118548.0,14.2736,14.3123,14.2736,14.3045,118548.0
2017-07-19 12:55:00,18.49,18.49,18.48,18.49,23699.0,14.3123,14.3123,14.3045,14.3123,23699.0
2017-07-19 13:00:00,18.49,18.52,18.48,18.51,128710.0,14.3123,14.3355,14.3045,14.3278,128710.0
2017-07-19 13:05:00,18.51,18.52,18.51,18.51,9998.0,14.3278,14.3355,14.3278,14.3278,9998.0
2017-07-19 13:10:00,18.52,18.55,18.51,18.55,121319.0,14.3355,14.3587,14.3278,14.3587,121319.0
2017-07-19 13:15:00,18.54,18.55,18.52,18.53,81906.0,14.351,14.3587,14.3355,14.3432,81906.0
2017-07-19 13:20:00,18.53,18.56,18.53,18.55,92981.0,14.3432,14.3665,14.3432,14.3587,92981.0
2017-07-19 13:25:00,18.56,18.57,18.55,18.57,56768.0,14.3665,14.3742,14.3587,14.3742,56768.0
2017-07-19 13:30:00,18.57,18.58,18.56,18.57,43391.0,14.3742,14.3819,14.3665,14.3742,43391.0
2017-07-19 13:35:00,18.57,18.58,18.57,18.57,22041.0,14.3742,14.3819,14.3742,14.3742,22041.0
2017-07-19 13:40:00,18.57,18.59,18.57,18.57,94343.0,14.3742,14.3897,14.3742,14.3742,94343.0
2017-07-19 13:45:00,18.57,18.59,18.57,18.59,36748.0,14.3742,14.3897,14.3742,14.3897,36748.0
2017-07-19 13:50:00,18.58,18.63,18.58,18.63,119471.0,14.3819,14.4206,14.3819,14.4206,119471.0
2017-07-19 13:55:00,18.63,18.65,18.62,18.64,100429.0,14.4206,14.4361,14.4129,14.4284,100429.0
2017-07-19 14:00:00,18.64,18.66,18.62,18.64,133760.0,14.4284,14.4439,14.4129,14.4284,133760.0
2017-07-19 14:05:00,18.64,18.65,18.63,18.64,60995.0,14.4284,14.4361,14.4206,14.4284,60995.0
2017-07-19 14:10:00,18.65,18.67,18.63,18.63,101487.0,14.4361,14.4516,14.4206,14.4206,101487.0
2017-07-19 14:15:00,18.64,18.65,18.63,18.64,105670.0,14.4284,14.4361,14.4206,14.4284,105670.0
2017-07-19 14:20:00,18.64,18.65,18.61,18.63,105658.0,14.4284,14.4361,14.4052,14.4206,105658.0
2017-07-19 14:25:00,18.62,18.65,18.62,18.64,88667.0,14.4129,14.4361,14.4129,14.4284,88667.0
2017-07-19 14:30:00,18.65,18.67,18.64,18.64,96471.0,14.4361,14.4516,14.4284,14.4284,96471.0
2017-07-19 14:35:00,18.64,18.66,18.64,18.64,97876.0,14.4284,14.4439,14.4284,14.4284,97876.0
2017-07-19 14:40:00,18.64,18.65,18.62,18.62,87333.0,14.4284,14.4361,14.4129,14.4129,87333.0
2017-07-19 14:45:00,18.63,18.64,18.62,18.64,35874.0,14.4206,14.4284,14.4129,14.4284,35874.0
2017-07-19 14:50:00,18.64,18.65,18.62,18.62,267498.0,14.4284,14.4361,14.4129,14.4129,267498.0
2017-07-19 14:55:00,18.62,18.64,18.62,18.63,79621.0,14.4129,14.4284,14.4129,14.4206,79621.0
2017-07-19 15:00:00,18.62,18.63,18.62,18.62,26504.0,14.4129,14.4206,14.4129,14.4129,26504.0
2017-07-19 15:05:00,18.62,18.63,18.61,18.63,111399.0,14.4129,14.4206,14.4052,14.4206,111399.0
2017-07-19 15:10:00,18.63,18.64,18.62,18.64,93081.0,14.4206,14.4284,14.4129,14.4284,93081.0
2017-07-19 15:15:00,18.64,18.64,18.63,18.64,59461.0,14.4284,14.4284,14.4206,14.4284,59461.0
2017-07-19 15:20:00,18.64,18.65,18.63,18.64,147768.0,14.4284,14.4361,14.4206,14.4284,147768.0
2017-07-19 15:25:00,18.64,18.67,18.64,18.67,107114.0,14.4284,14.4516,14.4284,14.4516,107114.0
2017-07-19 15:30:00,18.66,18.68,18.66,18.68,160065.0,14.4439,14.4593,14.4439,14.4593,160065.0
2017-07-19 15:35:00,18.68,18.69,18.66,18.66,235766.0,14.4593,14.4671,14.4439,14.4439,235766.0
2017-07-19 15:40:00,18.66,18.68,18.66,18.68,222611.0,14.4439,14.4593,14.4439,14.4593,222611.0
2017-07-19 15:45:00,18.68,18.69,18.67,18.67,351724.0,14.4593,14.4671,14.4516,14.4516,351724.0
2017-07-19 15:50:00,18.68,18.68,18.67,18.68,217263.0,14.4593,14.4593,14.4516,14.4593,217263.0
2017-07-19 15:55:00,18.68,18.7,18.67,18.7,894610.0,14.4593,14.4748,14.4516,14.4748,894610.0
2017-07-20 09:30:00,18.94,19.0,18.83,18.87,566728.0,14.6606,14.707,14.5755,14.6064,566728.0
2017-07-20 09:35:00,18.87,19.0,18.87,18.97,765459.0,14.6064,14.707,14.6064,14.6838,765459.0
2017-07-20 09:40:00,18.96,18.99,18.91,18.91,116093.0,14.6761,14.6993,14.6374,14.6374,116093.0
2017-07-20 09:45:00,18.91,18.95,18.9,18.94,114015.0,14.6374,14.6683,14.6296,14.6606,114015.0
2017-07-20 09:50:00,18.94,18.94,18.84,18.89,248728.0,14.6606,14.6606,14.5832,14.6219,248728.0
2017-07-20 09:55:00,18.89,18.91,18.87,18.9,139928.0,14.6219,14.6374,14.6064,14.6296,139928.0
2017-07-20 10:00:00,18.89,18.9,18.85,18.87,84200.0,14.6219,14.6296,14.5909,14.6064,84200.0
2017-07-20 10:05:00,18.87,18.92,18.85,18.9,120718.0,14.6064,14.6451,14.5909,14.6296,120718.0
2017-07-20 10:10:00,18.9,18.91,18.88,18.89,120380.0,14.6296,14.6374,14.6142,14.6219,120380.0
2017-07-20 10:15:00,18.89,18.9,18.83,18.85,102097.0,14.6219,14.6296,14.5755,14.5909,102097.0
2017-07-20 10:20:00,18.85,18.86,18.82,18.83,122753.0,14.5909,14.5987,14.5677,14.5755,122753.0
2017-07-20 10:25:00,18.82,18.85,18.81,18.85,140567.0,14.5677,14.5909,14.56,14.5909,140567.0
2017-07-20 10:30:00,18.85,18.86,18.79,18.79,131247.0,14.5909,14.5987,14.5445,14.5445,131247.0
2017-07-20 10:35:00,18.79,18.8,18.75,18.77,78687.0,14.5445,14.5522,14.5135,14.529,78687.0
2017-07-20 10:40:00,18.76,18.8,18.75,18.78,128895.0,14.5213,14.5522,14.5135,14.5368,128895.0
2017-07-20 10:45:00,18.77,18.81,18.76,18.81,115670.0,14.529,14.56,14.5213,14.56,115670.0
2017-07-20 10:50:00,18.81,18.84,18.79,18.82,109726.0,14.56,14.5832,14.5445,14.5677,109726.0
2017-07-20 10:55:00,18.83,18.84,18.82,18.83,83729.0,14.5755,14.5832,14.5677,14.5755,83729.0
2017-07-20 11:00:00,18.83,18.83,18.81,18.82,103062.0,14.5755,14.5755,14.56,14.5677,103062.0
2017-07-20 11:05:00,18.82,18.82,18.79,18.79,436880.0,14.5677,14.5677,14.5445,14.5445,436880.0
2017-07-20 11:10:00,18.78,18.86,18.78,18.85,108164.0,14.5368,14.5987,14.5368,14.5909,108164.0
2017-07-20 11:15:00,18.86,18.88,18.85,18.88,60533.0,14.5987,14.6142,14.5909,14.6142,60533.0
2017-07-20 11:20:00,18.87,18.91,18.87,18.88,95355.0,14.6064,14.6374,14.6064,14.6142,95355.0
2017-07-20 11:25:00,18.88,18.89,18.86,18.88,29540.0,14.6142,14.6219,14.5987,14.6142,29540.0
2017-07-20 11:30:00,18.88,18.88,18.85,18.85,59358.0,14.6142,14.6142,14.5909,14.5909,59358.0
2017-07-20 11:35:00,18.86,18.87,18.85,18.85,72848.0,14.5987,14.6064,14.5909,14.5909,72848.0
2017-07-20 11:40:00,18.85,18.88,18.84,18.88,64833.0,14.5909,14.6142,14.5832,14.6142,64833.0
2017-07-20 11:45:00,18.88,18.92,18.87,18.91,109518.0,14.6142,14.6451,14.6064,14.6374,109518.0
2017-07-20 11:50:00,18.91,18.95,18.91,18.95,58899.0,14.6374,14.6683,14.6374,14.6683,58899.0
2017-07-20 11:55:00,18.95,18.95,18.93,18.94,72363.0,14.6683,14.6683,14.6529,14.6606,72363.0
2017-07-20 12:00:00,18.94,18.96,18.93,18.96,86323.0,14.6606,14.6761,14.6529,14.6761,86323.0
2017-07-20 12:05:00,18.96,18.98,18.95,18.98,88418.0,14.6761,14.6916,14.6683,14.6916,88418.0
2017-07-20 12:10:00,18.98,18.99,18.97,18.98,54656.0,14.6916,14.6993,14.6838,14.6916,54656.0
2017-07-20 12:15:00,18.98,18.99,18.98,18.99,19780.0,14.6916,14.6993,14.6916,14.6993,19780.0
2017-07-20 12:20:00,18.99,18.99,18.98,18.98,51131.0,14.6993,14.6993,14.6916,14.6916,51131.0
2017-07-20 12:25:00,18.99,19.0,18.98,18.99,75793.0,14.6993,14.707,14.6916,14.6993,75793.0
2017-07-20 12:30:00,18.99,18.99,18.98,18.99,24235.0,14.6993,14.6993,14.6916,14.6993,24235.0
2017-07-20 12:35:00,18.98,19.06,18.98,19.06,316989.0,14.6916,14.7535,14.6916,14.7535,316989.0
2017-07-20 12:40:00,19.05,19.06,19.03,19.03,72925.0,14.7457,14.7535,14.7303,14.7303,72925.0
2017-07-20 12:45:00,19.04,19.04,18.98,18.98,53192.0,14.738,14.738,14.6916,14.6916,53192.0
2017-07-20 12:50:00,18.98,18.99,18.95,18.96,38527.0,14.6916,14.6993,14.6683,14.6761,38527.0
2017-07-20 12:55:00,18.96,18.96,18.92,18.93,151023.0,14.6761,14.6761,14.6451,14.6529,151023.0
2017-07-20 13:00:00,18.92,18.97,18.92,18.95,127378.0,14.6451,14.6838,14.6451,14.6683,127378.0
2017-07-20 13:05:00,18.95,18.96,18.94,18.94,30807.0,14.6683,14.6761,14.6606,14.6606,30807.0
2017-07-20 13:10:00,18.94,18.96,18.94,18.95,32021.0,14.6606,14.6761,14.6606,14.6683,32021.0
2017-07-20 13:15:00,18.95,18.99,18.94,18.98,115518.0,14.6683,14.6993,14.6606,14.6916,115518.0
2017-07-20 13:20:00,18.98,18.99,18.97,18.98,65217.0,14.6916,14.6993,14.6838,14.6916,65217.0
2017-07-20 13:25:00,18.98,18.98,18.97,18.98,40703.0,14.6916,14.6916,14.6838,14.6916,40703.0
2017-07-20 13:30:00,18.98,18.98,18.97,18.98,34787.0,14.6916,14.6916,14.6838,14.6916,34787.0
2017-07-20 13:35:00,18.98,18.98,18.97,18.98,19366.0,14.6916,14.6916,14.6838,14.6916,19366.0
2017-07-20 13:40:00,18.97,18.98,18.94,18.96,116357.0,14.6838,14.6916,14.6606,14.6761,116357.0
2017-07-20 13:45:00,18.96,18.97,18.94,18.96,43738.0,14.6761,14.6838,14.6606,14.6761,43738.0
2017-07-20 13:50:00,18.96,18.96,18.93,18.93,26170.0,14.6761,14.6761,14.6529,14.6529,26170.0
2017-07-20 13:55:00,18.94,18.97,18.93,18.97,52909.0,14.6606,14.6838,14.6529,14.6838,52909.0
2017-07-20 14:00:00,18.97,18.97,18.96,18.97,24619.0,14.6838,14.6838,14.6761,14.6838,24619.0
2017-07-20 14:05:00,18.98,18.98,18.95,18.97,84128.0,14.6916,14.6916,14.6683,14.6838,84128.0
2017-07-20 14:10:00,18.97,18.98,18.96,18.98,60724.0,14.6838,14.6916,14.6761,14.6916,60724.0
2017-07-20 14:15:00,18.98,18.98,18.95,18.96,40740.0,14.6916,14.6916,14.6683,14.6761,40740.0
2017-07-20 14:20:00,18.96,18.96,18.94,18.96,57213.0,14.6761,14.6761,14.6606,14.6761,57213.0
2017-07-20 14:25:00,18.96,18.96,18.94,18.95,65004.0,14.6761,14.6761,14.6606,14.6683,65004.0
2017-07-20 14:30:00,18.95,18.95,18.91,18.93,86908.0,14.6683,14.6683,14.6374,14.6529,86908.0
2017-07-20 14:35:00,18.92,18.92,18.9,18.91,52327.0,14.6451,14.6451,14.6296,14.6374,52327.0
2017-07-20 14:40:00,18.9,18.96,18.9,18.93,156528.0,14.6296,14.6761,14.6296,14.6529,156528.0
2017-07-20 14:45:00,18.94,18.95,18.94,18.94,118006.0,14.6606,14.6683,14.6606,14.6606,118006.0
2017-07-20 14:50:00,18.95,18.97,18.94,18.96,90194.0,14.6683,14.6838,14.6606,14.6761,90194.0
2017-07-20 14:55:00,18.96,18.98,18.95,18.96,56428.0,14.6761,14.6916,14.6683,14.6761,56428.0
2017-07-20 15:00:00,18.97,18.99,18.96,18.98,94822.0,14.6838,14.6993,14.6761,14.6916,94822.0
2017-07-20 15:05:00,18.98,18.99,18.97,18.98,120031.0,14.6916,14.6993,14.6838,14.6916,120031.0
2017-07-20 15:10:00,18.98,18.99,18.97,18.98,132120.0,14.6916,14.6993,14.6838,14.6916,132120.0
2017-07-20 15:15:00,18.98,18.99,18.97,18.99,58560.0,14.6916,14.6993,14.6838,14.6993,58560.0
2017-07-20 15:20:00,18.98,18.99,18.98,18.98,46171.0,14.6916,14.6993,14.6916,14.6916,46171.0
2017-07-20 15:25:00,18.98,18.99,18.98,18.98,105800.0,14.6916,14.6993,14.6916,14.6916,105800.0
2017-07-20 15:30:00,18.98,19.0,18.96,18.97,251246.0,14.6916,14.707,14.6761,14.6838,251246.0
2017-07-20 15:35:00,18.97,18.98,18.96,18.96,152367.0,14.6838,14.6916,14.6761,14.6761,152367.0
2017-07-20 15:40:00,18.96,18.97,18.96,18.96,101867.0,14.6761,14.6838,14.6761,14.6761,101867.0
2017-07-20 15:45:00,18.96,18.97,18.94,18.96,491902.0,14.6761,14.6838,14.6606,14.6761,491902.0
2017-07-20 15:50:00,18.96,18.96,18.94,18.94,314888.0,14.6761,14.6761,14.6606,14.6606,314888.0
2017-07-20 15:55:00,18.94,18.96,18.92,18.96,1108037.0,14.6606,14.6761,14.6451,14.6761,1108037.0
2017-07-21 09:30:00,18.94,18.94,18.87,18.89,594603.0,14.6606,14.6606,14.6064,14.6219,594603.0
2017-07-21 09:35:00,18.88,18.95,18.84,18.89,147848.0,14.6142,14.6683,14.5832,14.6219,147848.0
2017-07-21 09:40:00,18.88,18.94,18.88,18.93,114812.0,14.6142,14.6606,14.6142,14.6529,114812.0
2017-07-21 09:45:00,18.93,18.95,18.9,18.94,73770.0,14.6529,14.6683,14.6296,14.6606,73770.0
2017-07-21 09:50:00,18.93,19.0,18.92,19.0,120039.0,14.6529,14.707,14.6451,14.707,120039.0
2017-07-21 09:55:00,19.0,19.04,18.98,19.03,259199.0,14.707,14.738,14.6916,14.7303,259199.0
2017-07-21 10:00:00,19.03,19.04,18.95,18.97,110336.0,14.7303,14.738,14.6683,14.6838,110336.0
2017-07-21 10:05:00,18.96,18.98,18.93,18.96,121236.0,14.6761,14.6916,14.6529,14.6761,121236.0
2017-07-21 10:10:00,18.95,18.98,18.94,18.98,85101.0,14.6683,14.6916,14.6606,14.6916,85101.0
2017-07-21 10:15:00,18.97,18.99,18.96,18.98,61386.0,14.6838,14.6993,14.6761,14.6916,61386.0
2017-07-21 10:20:00,18.98,18.99,18.98,18.99,29453.0,14.6916,14.6993,14.6916,14.6993,29453.0
2017-07-21 10:25:00,18.98,19.0,18.98,18.99,67467.0,14.6916,14.707,14.6916,14.6993,67467.0
2017-07-21 10:30:00,18.98,19.0,18.98,19.0,44420.0,14.6916,14.707,14.6916,14.707,44420.0
2017-07-21 10:35:00,19.0,19.05,18.99,19.05,172161.0,14.707,14.7457,14.6993,14.7457,172161.0
2017-07-21 10:40:00,19.05,19.07,19.04,19.05,113176.0,14.7457,14.7612,14.738,14.7457,113176.0
2017-07-21 10:45:00,19.05,19.06,19.04,19.05,56999.0,14.7457,14.7535,14.738,14.7457,56999.0
2017-07-21 10:50:00,19.05,19.06,19.02,19.03,85698.0,14.7457,14.7535,14.7225,14.7303,85698.0
2017-07-21 10:55:00,19.03,19.03,18.98,19.0,85929.0,14.7303,14.7303,14.6916,14.707,85929.0
2017-07-21 11:00:00,19.0,19.01,18.98,19.01,62236.0,14.707,14.7148,14.6916,14.7148,62236.0
2017-07-21 11:05:00,19.01,19.04,18.99,19.03,122764.0,14.7148,14.738,14.6993,14.7303,122764.0
2017-07-21 11:10:00,19.03,19.07,19.02,19.07,123179.0,14.7303,14.7612,14.7225,14.7612,123179.0
2017-07-21 11:15:00,19.07,19.14,19.07,19.13,284728.0,14.7612,14.8154,14.7612,14.8077,284728.0
2017-07-21 11:20:00,19.13,19.2,19.11,19.19,459437.0,14.8077,14.8619,14.7922,14.8541,459437.0
2017-07-21 11:25:00,19.18,19.24,19.18,19.22,281301.0,14.8464,14.8928,14.8464,14.8773,281301.0
2017-07-21 11:30:00,19.22,19.23,19.19,19.19,249815.0,14.8773,14.8851,14.8541,14.8541,249815.0
2017-07-21 11:35:00,19.2,19.2,19.13,19.14,132085.0,14.8619,14.8619,14.8077,14.8154,132085.0
2017-07-21 11:40:00,19.14,19.14,19.11,19.12,86044.0,14.8154,14.8154,14.7922,14.7999,86044.0
2017-07-21 11:45:00,19.11,19.13,19.11,19.13,73614.0,14.7922,14.8077,14.7922,14.8077,73614.0
2017-07-21 11:50:00,19.13,19.15,19.12,19.15,104482.0,14.8077,14.8232,14.7999,14.8232,104482.0
2017-07-21 11:55:00,19.15,19.18,19.14,19.18,91182.0,14.8232,14.8464,14.8154,14.8464,91182.0
2017-07-21 12:00:00,19.18,19.2,19.17,19.18,109661.0,14.8464,14.8619,14.8386,14.8464,109661.0
2017-07-21 12:05:00,19.18,19.18,19.17,19.18,22400.0,14.8464,14.8464,14.8386,14.8464,22400.0
2017-07-21 12:10:00,19.18,19.18,19.17,19.18,27345.0,14.8464,14.8464,14.8386,14.8464,27345.0
2017-07-21 12:15:00,19.18,19.18,19.17,19.18,30923.0,14.8464,14.8464,14.8386,14.8464,30923.0
2017-07-21 12:20:00,19.18,19.18,19.14,19.14,55635.0,14.8464,14.8464,14.8154,14.8154,55635.0
2017-07-21 12:25:00,19.15,19.16,19.12,19.15,99744.0,14.8232,14.8309,14.7999,14.8232,99744.0
2017-07-21 12:30:00,19.14,19.15,19.14,19.15,30105.0,14.8154,14.8232,14.8154,14.8232,30105.0
2017-07-21 12:35:00,19.15,19.18,19.15,19.17,72539.0,14.8232,14.8464,14.8232,14.8386,72539.0
2017-07-21 12:40:00,19.17,19.18,19.15,19.15,63148.0,14.8386,14.8464,14.8232,14.8232,63148.0
2017-07-21 12:45:00,19.16,19.17,19.15,19.16,57489.0,14.8309,14.8386,14.8232,14.8309,57489.0
2017-07-21 12:50:00,19.16,19.17,19.13,19.13,80901.0,14.8309,14.8386,14.8077,14.8077,80901.0
2017-07-21 12:55:00,19.14,19.15,19.13,19.14,61516.0,14.8154,14.8232,14.8077,14.8154,61516.0
2017-07-21 13:00:00,19.14,19.15,19.13,19.15,32399.0,14.8154,14.8232,14.8077,14.8232,32399.0
2017-07-21 13:05:00,19.15,19.16,19.15,19.15,86357.0,14.8232,14.8309,14.8232,14.8232,86357.0
2017-07-21 13:10:00,19.16,19.22,19.15,19.21,166853.0,14.8309,14.8773,14.8232,14.8696,166853.0
2017-07-21 13:15:00,19.21,19.23,19.2,19.22,60002.0,14.8696,14.8851,14.8619,14.8773,60002.0
2017-07-21 13:20:00,19.21,19.23,19.2,19.23,99595.0,14.8696,14.8851,14.8619,14.8851,99595.0
2017-07-21 13:25:00,19.23,19.23,19.21,19.22,35079.0,14.8851,14.8851,14.8696,14.8773,35079.0
2017-07-21 13:30:00,19.21,19.22,19.21,19.22,36581.0,14.8696,14.8773,14.8696,14.8773,36581.0
2017-07-21 13:35:00,19.21,19.22,19.21,19.21,38802.0,14.8696,14.8773,14.8696,14.8696,38802.0
2017-07-21 13:40:00,19.22,19.22,19.21,19.22,29169.0,14.8773,14.8773,14.8696,14.8773,29169.0
2017-07-21 13:45:00,19.21,19.22,19.18,19.19,99235.0,14.8696,14.8773,14.8464,14.8541,99235.0
2017-07-21 13:50:00,19.19,19.19,19.18,19.19,16747.0,14.8541,14.8541,14.8464,14.8541,16747.0
2017-07-21 13:55:00,19.19,19.2,19.18,19.2,59493.0,14.8541,14.8619,14.8464,14.8619,59493.0
2017-07-21 14:00:00,19.2,19.2,19.19,19.2,30892.0,14.8619,14.8619,14.8541,14.8619,30892.0
2017-07-21 14:05:00,19.19,19.2,19.19,19.2,25992.0,14.8541,14.8619,14.8541,14.8619,25992.0
2017-07-21 14:10:00,19.2,19.21,19.16,19.17,143746.0,14.8619,14.8696,14.8309,14.8386,143746.0
2017-07-21 14:15:00,19.17,19.17,19.15,19.16,77760.0,14.8386,14.8386,14.8232,14.8309,77760.0
2017-07-21 14:20:00,19.16,19.17,19.16,19.17,22292.0,14.8309,14.8386,14.8309,14.8386,22292.0
2017-07-21 14:25:00,19.16,19.18,19.16,19.17,64695.0,14.8309,14.8464,14.8309,14.8386,64695.0
2017-07-21 14:30:00,19.18,19.19,19.16,19.16,71405.0,14.8464,14.8541,14.8309,14.8309,71405.0
2017-07-21 14:35:00,19.16,19.17,19.16,19.16,35328.0,14.8309,14.8386,14.8309,14.8309,35328.0
2017-07-21 14:40:00,19.16,19.17,19.14,19.14,50911.0,14.8309,14.8386,14.8154,14.8154,50911.0
2017-07-21 14:45:00,19.14,19.15,19.13,19.14,70480.0,14.8154,14.8232,14.8077,14.8154,70480.0
2017-07-21 14:50:00,19.13,19.15,19.13,19.13,52660.0,14.8077,14.8232,14.8077,14.8077,52660.0
2017-07-21 14:55:00,19.14,19.14,19.11,19.11,61732.0,14.8154,14.8154,14.7922,14.7922,61732.0
2017-07-21 15:00:00,19.12,19.13,19.11,19.13,53163.0,14.7999,14.8077,14.7922,14.8077,53163.0
2017-07-21 15:05:00,19.13,19.13,19.12,19.12,38494.0,14.8077,14.8077,14.7999,14.7999,38494.0
2017-07-21 15:10:00,19.13,19.13,19.12,19.13,51588.0,14.8077,14.8077,14.7999,14.8077,51588.0
2017-07-21 15:15:00,19.13,19.13,19.11,19.11,64252.0,14.8077,14.8077,14.7922,14.7922,64252.0
2017-07-21 15:20:00,19.11,19.13,19.11,19.13,44956.0,14.7922,14.8077,14.7922,14.8077,44956.0
2017-07-21 15:25:00,19.13,19.13,19.11,19.13,88017.0,14.8077,14.8077,14.7922,14.8077,88017.0
2017-07-21 15:30:00,19.13,19.13,19.1,19.12,87832.0,14.8077,14.8077,14.7844,14.7999,87832.0
2017-07-21 15:35:00,19.12,19.12,19.11,19.12,92215.0,14.7999,14.7999,14.7922,14.7999,92215.0
2017-07-21 15:40:00,19.12,19.13,19.09,19.13,269590.0,14.7999,14.8077,14.7767,14.8077,269590.0
2017-07-21 15:45:00,19.12,19.15,19.12,19.14,274039.0,14.7999,14.8232,14.7999,14.8154,274039.0
2017-07-21 15:50:00,19.14,19.17,19.14,19.17,328573.0,14.8154,14.8386,14.8154,14.8386,328573.0
2017-07-21 15:55:00,19.16,19.17,19.15,19.15,537569.0,14.8309,14.8386,14.8232,14.8232,537569.0
2017-07-24 09:30:00,19.06,19.18,19.06,19.18,198384.0,14.7535,14.8464,14.7535,14.8464,198384.0
2017-07-24 09:35:00,19.18,19.21,19.16,19.16,98452.0,14.8464,14.8696,14.8309,14.8309,98452.0
2017-07-24 09:40:00,19.16,19.23,19.16,19.22,101954.0,14.8309,14.8851,14.8309,14.8773,101954.0
2017-07-24 09:45:00,19.23,19.24,19.16,19.18,90581.0,14.8851,14.8928,14.8309,14.8464,90581.0
2017-07-24 09:50:00,19.19,19.24,19.18,19.23,120193.0,14.8541,14.8928,14.8464,14.8851,120193.0
2017-07-24 09:55:00,19.23,19.25,19.21,19.25,91447.0,14.8851,14.9006,14.8696,14.9006,91447.0
2017-07-24 10:00:00,19.24,19.25,19.22,19.25,129190.0,14.8928,14.9006,14.8773,14.9006,129190.0
2017-07-24 10:05:00,19.25,19.25,19.23,19.25,73515.0,14.9006,14.9006,14.8851,14.9006,73515.0
2017-07-24 10:10:00,19.25,19.25,19.23,19.25,72596.0,14.9006,14.9006,14.8851,14.9006,72596.0
2017-07-24 10:15:00,19.25,19.27,19.24,19.27,95044.0,14.9006,14.916,14.8928,14.916,95044.0
2017-07-24 10:20:00,19.27,19.3,19.26,19.3,113540.0,14.916,14.9393,14.9083,14.9393,113540.0
2017-07-24 10:25:00,19.3,19.31,19.29,19.31,147765.0,14.9393,14.947,14.9315,14.947,147765.0
2017-07-24 10:30:00,19.31,19.31,19.26,19.27,111078.0,14.947,14.947,14.9083,14.916,111078.0
2017-07-24 10:35:00,19.27,19.29,19.27,19.28,46920.0,14.916,14.9315,14.916,14.9238,46920.0
2017-07-24 10:40:00,19.28,19.3,19.27,19.29,79373.0,14.9238,14.9393,14.916,14.9315,79373.0
2017-07-24 10:45:00,19.29,19.29,19.22,19.23,93126.0,14.9315,14.9315,14.8773,14.8851,93126.0
2017-07-24 10:50:00,19.23,19.24,19.22,19.23,96916.0,14.8851,14.8928,14.8773,14.8851,96916.0
2017-07-24 10:55:00,19.23,19.24,19.21,19.21,41882.0,14.8851,14.8928,14.8696,14.8696,41882.0
2017-07-24 11:00:00,19.21,19.22,19.19,19.21,109198.0,14.8696,14.8773,14.8541,14.8696,109198.0
2017-07-24 11:05:00,19.21,19.22,19.18,19.2,84134.0,14.8696,14.8773,14.8464,14.8619,84134.0
2017-07-24 11:10:00,19.19,19.19,19.16,19.19,100740.0,14.8541,14.8541,14.8309,14.8541,100740.0
2017-07-24 11:15:00,19.19,19.19,19.18,19.19,27219.0,14.8541,14.8541,14.8464,14.8541,27219.0
2017-07-24 11:20:00,19.19,19.2,19.18,19.2,99694.0,14.8541,14.8619,14.8464,14.8619,99694.0
2017-07-24 11:25:00,19.2,19.23,19.19,19.22,178722.0,14.8619,14.8851,14.8541,14.8773,178722.0
2017-07-24 11:30:00,19.21,19.26,19.21,19.26,84474.0,14.8696,14.9083,14.8696,14.9083,84474.0
2017-07-24 11:35:00,19.26,19.28,19.25,19.28,71573.0,14.9083,14.9238,14.9006,14.9238,71573.0
2017-07-24 11:40:00,19.27,19.28,19.23,19.25,133946.0,14.916,14.9238,14.8851,14.9006,133946.0
2017-07-24 11:45:00,19.25,19.25,19.24,19.25,11591.0,14.9006,14.9006,14.8928,14.9006,11591.0
2017-07-24 11:50:00,19.25,19.25,19.23,19.24,70174.0,14.9006,14.9006,14.8851,14.8928,70174.0
2017-07-24 11:55:00,19.24,19.24,19.23,19.24,27143.0,14.8928,14.8928,14.8851,14.8928,27143.0
2017-07-24 12:00:00,19.23,19.25,19.22,19.25,124357.0,14.8851,14.9006,14.8773,14.9006,124357.0
2017-07-24 12:05:00,19.25,19.27,19.24,19.27,70484.0,14.9006,14.916,14.8928,14.916,70484.0
2017-07-24 12:10:00,19.27,19.29,19.26,19.29,89589.0,14.916,14.9315,14.9083,14.9315,89589.0
2017-07-24 12:15:00,19.29,19.31,19.28,19.29,113694.0,14.9315,14.947,14.9238,14.9315,113694.0
2017-07-24 12:20:00,19.29,19.3,19.28,19.3,27505.0,14.9315,14.9393,14.9238,14.9393,27505.0
2017-07-24 12:25:00,19.3,19.3,19.28,19.3,52517.0,14.9393,14.9393,14.9238,14.9393,52517.0
2017-07-24 12:30:00,19.3,19.3,19.29,19.3,15507.0,14.9393,14.9393,14.9315,14.9393,15507.0
2017-07-24 12:35:00,19.3,19.31,19.29,19.3,93035.0,14.9393,14.947,14.9315,14.9393,93035.0
2017-07-24 12:40:00,19.3,19.31,19.29,19.3,32819.0,14.9393,14.947,14.9315,14.9393,32819.0
2017-07-24 12:45:00,19.3,19.31,19.27,19.29,167144.0,14.9393,14.947,14.916,14.9315,167144.0
2017-07-24 12:50:00,19.28,19.3,19.28,19.3,52470.0,14.9238,14.9393,14.9238,14.9393,52470.0
2017-07-24 12:55:00,19.3,19.32,19.29,19.32,91729.0,14.9393,14.9547,14.9315,14.9547,91729.0
2017-07-24 13:00:00,19.32,19.32,19.31,19.32,12566.0,14.9547,14.9547,14.947,14.9547,12566.0
2017-07-24 13:05:00,19.32,19.35,19.31,19.34,162151.0,14.9547,14.978,14.947,14.9702,162151.0
2017-07-24 13:10:00,19.34,19.34,19.33,19.33,16483.0,14.9702,14.9702,14.9625,14.9625,16483.0
2017-07-24 13:15:00,19.34,19.37,19.33,19.36,138171.0,14.9702,14.9934,14.9625,14.9857,138171.0
2017-07-24 13:20:00,19.36,19.37,19.35,19.37,33647.0,14.9857,14.9934,14.978,14.9934,33647.0
2017-07-24 13:25:00,19.37,19.37,19.34,19.36,63417.0,14.9934,14.9934,14.9702,14.9857,63417.0
2017-07-24 13:30:00,19.36,19.36,19.35,19.36,18676.0,14.9857,14.9857,14.978,14.9857,18676.0
2017-07-24 13:35:00,19.36,19.36,19.35,19.36,19143.0,14.9857,14.9857,14.978,14.9857,19143.0
2017-07-24 13:40:00,19.35,19.37,19.35,19.37,79883.0,14.978,14.9934,14.978,14.9934,79883.0
2017-07-24 13:45:00,19.37,19.37,19.36,19.37,19173.0,14.9934,14.9934,14.9857,14.9934,19173.0
2017-07-24 13:50:00,19.37,19.37,19.36,19.37,25608.0,14.9934,14.9934,14.9857,14.9934,25608.0
2017-07-24 13:55:00,19.37,19.39,19.36,19.38,97906.0,14.9934,15.0089,14.9857,15.0012,97906.0
2017-07-24 14:00:00,19.37,19.38,19.34,19.35,49517.0,14.9934,15.0012,14.9702,14.978,49517.0
2017-07-24 14:05:00,19.34,19.34,19.3,19.3,53541.0,14.9702,14.9702,14.9393,14.9393,53541.0
2017-07-24 14:10:00,19.3,19.3,19.28,19.3,62909.0,14.9393,14.9393,14.9238,14.9393,62909.0
2017-07-24 14:15:00,19.3,19.3,19.26,19.27,44867.0,14.9393,14.9393,14.9083,14.916,44867.0
2017-07-24 14:20:00,19.26,19.29,19.26,19.29,79990.0,14.9083,14.9315,14.9083,14.9315,79990.0
2017-07-24 14:25:00,19.29,19.29,19.28,19.29,14974.0,14.9315,14.9315,14.9238,14.9315,14974.0
2017-07-24 14:30:00,19.29,19.29,19.28,19.29,15251.0,14.9315,14.9315,14.9238,14.9315,15251.0
2017-07-24 14:35:00,19.29,19.29,19.25,19.25,94056.0,14.9315,14.9315,14.9006,14.9006,94056.0
2017-07-24 14:40:00,19.26,19.27,19.25,19.27,35032.0,14.9083,14.916,14.9006,14.916,35032.0
2017-07-24 14:45:00,19.27,19.29,19.26,19.27,105356.0,14.916,14.9315,14.9083,14.916,105356.0
2017-07-24 14:50:00,19.28,19.28,19.27,19.28,23619.0,14.9238,14.9238,14.916,14.9238,23619.0
2017-07-24 14:55:00,19.28,19.28,19.27,19.28,37367.0,14.9238,14.9238,14.916,14.9238,37367.0
2017-07-24 15:00:00,19.28,19.28,19.24,19.24,102293.0,14.9238,14.9238,14.8928,14.8928,102293.0
2017-07-24 15:05:00,19.25,19.25,19.24,19.25,31228.0,14.9006,14.9006,14.8928,14.9006,31228.0
2017-07-24 15:10:00,19.25,19.26,19.24,19.25,64801.0,14.9006,14.9083,14.8928,14.9006,64801.0
2017-07-24 15:15:00,19.25,19.26,19.24,19.26,43880.0,14.9006,14.9083,14.8928,14.9083,43880.0
2017-07-24 15:20:00,19.26,19.26,19.25,19.26,38442.0,14.9083,14.9083,14.9006,14.9083,38442.0
2017-07-24 15:25:00,19.26,19.28,19.25,19.28,87678.0,14.9083,14.9238,14.9006,14.9238,87678.0
2017-07-24 15:30:00,19.28,19.29,19.27,19.29,73453.0,14.9238,14.9315,14.916,14.9315,73453.0
2017-07-24 15:35:00,19.29,19.29,19.28,19.29,117225.0,14.9315,14.9315,14.9238,14.9315,117225.0
2017-07-24 15:40:00,19.29,19.29,19.28,19.29,94499.0,14.9315,14.9315,14.9238,14.9315,94499.0
2017-07-24 15:45:00,19.29,19.3,19.28,19.3,151502.0,14.9315,14.9393,14.9238,14.9393,151502.0
2017-07-24 15:50:00,19.29,19.3,19.26,19.27,322767.0,14.9315,14.9393,14.9083,14.916,322767.0
2017-07-24 15:55:00,19.27,19.27,19.24,19.25,663747.0,14.916,14.916,14.8928,14.9006,663747.0
2017-07-25 09:30:00,19.27,19.32,19.19,19.22,313155.0,14.916,14.9547,14.8541,14.8773,313155.0
2017-07-25 09:35:00,19.22,19.24,19.1,19.18,104232.0,14.8773,14.8928,14.7844,14.8464,104232.0
2017-07-25 09:40:00,19.18,19.25,19.15,19.25,58451.0,14.8464,14.9006,14.8232,14.9006,58451.0
2017-07-25 09:45:00,19.25,19.28,19.22,19.28,138570.0,14.9006,14.9238,14.8773,14.9238,138570.0
2017-07-25 09:50:00,19.27,19.34,19.27,19.34,141436.0,14.916,14.9702,14.916,14.9702,141436.0
2017-07-25 09:55:00,19.33,19.35,19.32,19.32,86483.0,14.9625,14.978,14.9547,14.9547,86483.0
2017-07-25 10:00:00,19.32,19.4,19.32,19.39,164996.0,14.9547,15.0167,14.9547,15.0089,164996.0
2017-07-25 10:05:00,19.4,19.41,19.36,19.38,245906.0,15.0167,15.0244,14.9857,15.0012,245906.0
2017-07-25 10:10:00,19.39,19.39,19.35,19.37,205366.0,15.0089,15.0089,14.978,14.9934,205366.0
2017-07-25 10:15:00,19.38,19.43,19.37,19.41,155581.0,15.0012,15.0399,14.9934,15.0244,155581.0
2017-07-25 10:20:00,19.41,19.48,19.4,19.47,223457.0,15.0244,15.0786,15.0167,15.0708,223457.0
2017-07-25 10:25:00,19.47,19.49,19.45,19.46,322278.0,15.0708,15.0863,15.0554,15.0631,322278.0
2017-07-25 10:30:00,19.46,19.49,19.44,19.45,159638.0,15.0631,15.0863,15.0476,15.0554,159638.0
2017-07-25 10:35:00,19.45,19.45,19.39,19.41,93784.0,15.0554,15.0554,15.0089,15.0244,93784.0
2017-07-25 10:40:00,19.41,19.45,19.4,19.45,91970.0,15.0244,15.0554,15.0167,15.0554,91970.0
2017-07-25 10:45:00,19.45,19.48,19.44,19.48,113086.0,15.0554,15.0786,15.0476,15.0786,113086.0
2017-07-25 10:50:00,19.47,19.48,19.45,19.45,71957.0,15.0708,15.0786,15.0554,15.0554,71957.0
2017-07-25 10:55:00,19.45,19.47,19.45,19.46,37016.0,15.0554,15.0708,15.0554,15.0631,37016.0
2017-07-25 11:00:00,19.47,19.54,19.47,19.53,285883.0,15.0708,15.125,15.0708,15.1173,285883.0
2017-07-25 11:05:00,19.53,19.54,19.52,19.54,39941.0,15.1173,15.125,15.1096,15.125,39941.0
2017-07-25 11:10:00,19.54,19.56,19.52,19.52,129764.0,15.125,15.1405,15.1096,15.1096,129764.0
2017-07-25 11:15:00,19.53,19.57,19.51,19.56,128798.0,15.1173,15.1483,15.1018,15.1405,128798.0
2017-07-25 11:20:00,19.56,19.56,19.52,19.53,57951.0,15.1405,15.1405,15.1096,15.1173,57951.0
2017-07-25 11:25:00,19.53,19.54,19.52,19.53,49179.0,15.1173,15.125,15.1096,15.1173,49179.0
2017-07-25 11:30:00,19.53,19.53,19.51,19.53,60080.0,15.1173,15.1173,15.1018,15.1173,60080.0
2017-07-25 11:35:00,19.53,19.56,19.52,19.56,95073.0,15.1173,15.1405,15.1096,15.1405,95073.0
2017-07-25 11:40:00,19.55,19.57,19.52,19.52,123117.0,15.1328,15.1483,15.1096,15.1096,123117.0
2017-07-25 11:45:00,19.52,19.55,19.52,19.54,82441.0,15.1096,15.1328,15.1096,15.125,82441.0
2017-07-25 11:50:00,19.54,19.58,19.53,19.55,190669.0,15.125,15.156,15.1173,15.1328,190669.0
2017-07-25 11:55:00,19.55,19.57,19.55,19.57,32929.0,15.1328,15.1483,15.1328,15.1483,32929.0
2017-07-25 12:00:00,19.57,19.57,19.54,19.56,78480.0,15.1483,15.1483,15.125,15.1405,78480.0
2017-07-25 12:05:00,19.56,19.57,19.54,19.55,78419.0,15.1405,15.1483,15.125,15.1328,78419.0
2017-07-25 12:10:00,19.55,19.55,19.52,19.52,33800.0,15.1328,15.1328,15.1096,15.1096,33800.0
2017-07-25 12:15:00,19.51,19.54,19.51,19.51,50344.0,15.1018,15.125,15.1018,15.1018,50344.0
2017-07-25 12:20:00,19.51,19.51,19.48,19.48,47105.0,15.1018,15.1018,15.0786,15.0786,47105.0
2017-07-25 12:25:00,19.49,19.53,19.49,19.53,33899.0,15.0863,15.1173,15.0863,15.1173,33899.0
2017-07-25 12:30:00,19.53,19.54,19.5,19.51,65774.0,15.1173,15.125,15.0941,15.1018,65774.0
2017-07-25 12:35:00,19.51,19.51,19.5,19.51,12900.0,15.1018,15.1018,15.0941,15.1018,12900.0
2017-07-25 12:40:00,19.51,19.53,19.51,19.53,53980.0,15.1018,15.1173,15.1018,15.1173,53980.0
2017-07-25 12:45:00,19.53,19.54,19.53,19.54,26023.0,15.1173,15.125,15.1173,15.125,26023.0
2017-07-25 12:50:00,19.54,19.54,19.51,19.51,70353.0,15.125,15.125,15.1018,15.1018,70353.0
2017-07-25 12:55:00,19.51,19.52,19.51,19.52,10086.0,15.1018,15.1096,15.1018,15.1096,10086.0
2017-07-25 13:00:00,19.52,19.52,19.51,19.52,19648.0,15.1096,15.1096,15.1018,15.1096,19648.0
2017-07-25 13:05:00,19.52,19.53,19.51,19.52,48619.0,15.1096,15.1173,15.1018,15.1096,48619.0
2017-07-25 13:10:00,19.52,19.53,19.49,19.5,56971.0,15.1096,15.1173,15.0863,15.0941,56971.0
2017-07-25 13:15:00,19.5,19.51,19.5,19.51,12702.0,15.0941,15.1018,15.0941,15.1018,12702.0
2017-07-25 13:20:00,19.51,19.52,19.5,19.52,25945.0,15.1018,15.1096,15.0941,15.1096,25945.0
2017-07-25 13:25:00,19.51,19.52,19.49,19.51,47340.0,15.1018,15.1096,15.0863,15.1018,47340.0
2017-07-25 13:30:00,19.51,19.51,19.5,19.51,16380.0,15.1018,15.1018,15.0941,15.1018,16380.0
2017-07-25 13:35:00,19.51,19.51,19.5,19.5,18527.0,15.1018,15.1018,15.0941,15.0941,18527.0
2017-07-25 13:40:00,19.51,19.51,19.46,19.48,56936.0,15.1018,15.1018,15.0631,15.0786,56936.0
2017-07-25 13:45:00,19.48,19.48,19.46,19.47,38446.0,15.0786,15.0786,15.0631,15.0708,38446.0
2017-07-25 13:50:00,19.47,19.48,19.45,19.46,67337.0,15.0708,15.0786,15.0554,15.0631,67337.0
2017-07-25 13:55:00,19.46,19.49,19.46,19.47,68866.0,15.0631,15.0863,15.0631,15.0708,68866.0
2017-07-25 14:00:00,19.46,19.48,19.45,19.45,116318.0,15.0631,15.0786,15.0554,15.0554,116318.0
2017-07-25 14:05:00,19.46,19.47,19.45,19.46,38218.0,15.0631,15.0708,15.0554,15.0631,38218.0
2017-07-25 14:10:00,19.45,19.48,19.45,19.48,42607.0,15.0554,15.0786,15.0554,15.0786,42607.0
2017-07-25 14:15:00,19.48,19.48,19.45,19.46,79799.0,15.0786,15.0786,15.0554,15.0631,79799.0
2017-07-25 14:20:00,19.46,19.48,19.45,19.46,76875.0,15.0631,15.0786,15.0554,15.0631,76875.0
2017-07-25 14:25:00,19.47,19.48,19.46,19.47,45076.0,15.0708,15.0786,15.0631,15.0708,45076.0
2017-07-25 14:30:00,19.48,19.48,19.43,19.45,114743.0,15.0786,15.0786,15.0399,15.0554,114743.0
2017-07-25 14:35:00,19.46,19.48,19.45,19.48,62500.0,15.0631,15.0786,15.0554,15.0786,62500.0
2017-07-25 14:40:00,19.48,19.48,19.45,19.46,40055.0,15.0786,15.0786,15.0554,15.0631,40055.0
2017-07-25 14:45:00,19.46,19.47,19.43,19.45,90505.0,15.0631,15.0708,15.0399,15.0554,90505.0
2017-07-25 14:50:00,19.44,19.47,19.44,19.46,44478.0,15.0476,15.0708,15.0476,15.0631,44478.0
2017-07-25 14:55:00,19.47,19.47,19.45,19.46,86694.0,15.0708,15.0708,15.0554,15.0631,86694.0
2017-07-25 15:00:00,19.46,19.46,19.44,19.44,64109.0,15.0631,15.0631,15.0476,15.0476,64109.0
2017-07-25 15:05:00,19.44,19.45,19.43,19.44,49643.0,15.0476,15.0554,15.0399,15.0476,49643.0
2017-07-25 15:10:00,19.44,19.44,19.42,19.44,97190.0,15.0476,15.0476,15.0321,15.0476,97190.0
2017-07-25 15:15:00,19.44,19.44,19.43,19.44,40933.0,15.0476,15.0476,15.0399,15.0476,40933.0
2017-07-25 15:20:00,19.44,19.44,19.4,19.42,135140.0,15.0476,15.0476,15.0167,15.0321,135140.0
2017-07-25 15:25:00,19.42,19.44,19.41,19.44,101926.0,15.0321,15.0476,15.0244,15.0476,101926.0
2017-07-25 15:30:00,19.44,19.44,19.43,19.44,53430.0,15.0476,15.0476,15.0399,15.0476,53430.0
2017-07-25 15:35:00,19.44,19.45,19.41,19.42,170338.0,15.0476,15.0554,15.0244,15.0321,170338.0
2017-07-25 15:40:00,19.42,19.42,19.41,19.42,106635.0,15.0321,15.0321,15.0244,15.0321,106635.0
2017-07-25 15:45:00,19.41,19.43,19.4,19.43,311048.0,15.0244,15.0399,15.0167,15.0399,311048.0
2017-07-25 15:50:00,19.43,19.43,19.41,19.42,319420.0,15.0399,15.0399,15.0244,15.0321,319420.0
2017-07-25 15:55:00,19.41,19.42,19.39,19.42,787709.0,15.0244,15.0321,15.0089,15.0321,787709.0
2017-07-26 09:30:00,19.44,19.47,19.37,19.37,184168.0,15.0476,15.0708,14.9934,14.9934,184168.0
2017-07-26 09:35:00,19.37,19.41,19.34,19.4,117484.0,14.9934,15.0244,14.9702,15.0167,117484.0
2017-07-26 09:40:00,19.4,19.43,19.35,19.36,79464.0,15.0167,15.0399,14.978,14.9857,79464.0
2017-07-26 09:45:00,19.36,19.38,19.34,19.35,47309.0,14.9857,15.0012,14.9702,14.978,47309.0
2017-07-26 09:50:00,19.35,19.35,19.28,19.34,145926.0,14.978,14.978,14.9238,14.9702,145926.0
2017-07-26 09:55:00,19.34,19.34,19.31,19.32,80383.0,14.9702,14.9702,14.947,14.9547,80383.0
2017-07-26 10:00:00,19.32,19.35,19.31,19.34,99736.0,14.9547,14.978,14.947,14.9702,99736.0
2017-07-26 10:05:00,19.34,19.34,19.32,19.33,105659.0,14.9702,14.9702,14.9547,14.9625,105659.0
2017-07-26 10:10:00,19.34,19.35,19.33,19.35,88119.0,14.9702,14.978,14.9625,14.978,88119.0
2017-07-26 10:15:00,19.35,19.36,19.34,19.36,94409.0,14.978,14.9857,14.9702,14.9857,94409.0
2017-07-26 10:20:00,19.36,19.36,19.34,19.34,127325.0,14.9857,14.9857,14.9702,14.9702,127325.0
2017-07-26 10:25:00,19.35,19.35,19.26,19.26,136570.0,14.978,14.978,14.9083,14.9083,136570.0
2017-07-26 10:30:00,19.26,19.27,19.23,19.25,147171.0,14.9083,14.916,14.8851,14.9006,147171.0
2017-07-26 10:35:00,19.26,19.28,19.21,19.22,182473.0,14.9083,14.9238,14.8696,14.8773,182473.0
2017-07-26 10:40:00,19.22,19.23,19.2,19.21,67141.0,14.8773,14.8851,14.8619,14.8696,67141.0
2017-07-26 10:45:00,19.22,19.22,19.18,19.2,85978.0,14.8773,14.8773,14.8464,14.8619,85978.0
2017-07-26 10:50:00,19.21,19.22,19.19,19.19,62165.0,14.8696,14.8773,14.8541,14.8541,62165.0
2017-07-26 10:55:00,19.19,19.21,19.18,19.2,60573.0,14.8541,14.8696,14.8464,14.8619,60573.0
2017-07-26 11:00:00,19.2,19.23,19.2,19.21,138812.0,14.8619,14.8851,14.8619,14.8696,138812.0
2017-07-26 11:05:00,19.21,19.26,19.21,19.21,180678.0,14.8696,14.9083,14.8696,14.8696,180678.0
2017-07-26 11:10:00,19.21,19.25,19.21,19.24,111459.0,14.8696,14.9006,14.8696,14.8928,111459.0
2017-07-26 11:15:00,19.24,19.25,19.22,19.24,52109.0,14.8928,14.9006,14.8773,14.8928,52109.0
2017-07-26 11:20:00,19.25,19.27,19.24,19.26,80900.0,14.9006,14.916,14.8928,14.9083,80900.0
2017-07-26 11:25:00,19.25,19.27,19.25,19.27,40827.0,14.9006,14.916,14.9006,14.916,40827.0
2017-07-26 11:30:00,19.27,19.28,19.26,19.27,74812.0,14.916,14.9238,14.9083,14.916,74812.0
2017-07-26 11:35:00,19.26,19.28,19.26,19.28,52287.0,14.9083,14.9238,14.9083,14.9238,52287.0
2017-07-26 11:40:00,19.28,19.29,19.26,19.29,71738.0,14.9238,14.9315,14.9083,14.9315,71738.0
2017-07-26 11:45:00,19.29,19.29,19.27,19.29,42605.0,14.9315,14.9315,14.916,14.9315,42605.0
2017-07-26 11:50:00,19.29,19.3,19.28,19.29,61749.0,14.9315,14.9393,14.9238,14.9315,61749.0
2017-07-26 11:55:00,19.28,19.29,19.28,19.28,54897.0,14.9238,14.9315,14.9238,14.9238,54897.0
2017-07-26 12:00:00,19.28,19.29,19.27,19.29,65176.0,14.9238,14.9315,14.916,14.9315,65176.0
2017-07-26 12:05:00,19.29,19.29,19.25,19.26,165206.0,14.9315,14.9315,14.9006,14.9083,165206.0
2017-07-26 12:10:00,19.25,19.26,19.25,19.26,29315.0,14.9006,14.9083,14.9006,14.9083,29315.0
2017-07-26 12:15:00,19.25,19.26,19.25,19.25,27928.0,14.9006,14.9083,14.9006,14.9006,27928.0
2017-07-26 12:20:00,19.25,19.26,19.23,19.26,86616.0,14.9006,14.9083,14.8851,14.9083,86616.0
2017-07-26 12:25:00,19.26,19.28,19.25,19.28,43106.0,14.9083,14.9238,14.9006,14.9238,43106.0
2017-07-26 12:30:00,19.27,19.28,19.26,19.27,50872.0,14.916,14.9238,14.9083,14.916,50872.0
2017-07-26 12:35:00,19.26,19.27,19.26,19.27,13287.0,14.9083,14.916,14.9083,14.916,13287.0
2017-07-26 12:40:00,19.27,19.27,19.26,19.26,14647.0,14.916,14.916,14.9083,14.9083,14647.0
2017-07-26 12:45:00,19.26,19.28,19.25,19.25,114918.0,14.9083,14.9238,14.9006,14.9006,114918.0
2017-07-26 12:50:00,19.26,19.26,19.24,19.25,65779.0,14.9083,14.9083,14.8928,14.9006,65779.0
2017-07-26 12:55:00,19.25,19.27,19.24,19.26,46126.0,14.9006,14.916,14.8928,14.9083,46126.0
2017-07-26 13:00:00,19.27,19.27,19.23,19.23,55966.0,14.916,14.916,14.8851,14.8851,55966.0
2017-07-26 13:05:00,19.23,19.24,19.22,19.23,36858.0,14.8851,14.8928,14.8773,14.8851,36858.0
2017-07-26 13:10:00,19.23,19.25,19.22,19.24,69577.0,14.8851,14.9006,14.8773,14.8928,69577.0
2017-07-26 13:15:00,19.24,19.25,19.22,19.23,84185.0,14.8928,14.9006,14.8773,14.8851,84185.0
2017-07-26 13:20:00,19.24,19.25,19.24,19.25,29392.0,14.8928,14.9006,14.8928,14.9006,29392.0
2017-07-26 13:25:00,19.25,19.26,19.24,19.26,73287.0,14.9006,14.9083,14.8928,14.9083,73287.0
2017-07-26 13:30:00,19.26,19.28,19.25,19.28,53749.0,14.9083,14.9238,14.9006,14.9238,53749.0
2017-07-26 13:35:00,19.28,19.3,19.27,19.28,72662.0,14.9238,14.9393,14.916,14.9238,72662.0
2017-07-26 13:40:00,19.29,19.3,19.28,19.29,51379.0,14.9315,14.9393,14.9238,14.9315,51379.0
2017-07-26 13:45:00,19.3,19.3,19.28,19.3,46185.0,14.9393,14.9393,14.9238,14.9393,46185.0
2017-07-26 13:50:00,19.3,19.3,19.29,19.3,13912.0,14.9393,14.9393,14.9315,14.9393,13912.0
2017-07-26 13:55:00,19.3,19.31,19.28,19.29,70422.0,14.9393,14.947,14.9238,14.9315,70422.0
2017-07-26 14:00:00,19.28,19.32,19.27,19.32,40759.0,14.9238,14.9547,14.916,14.9547,40759.0
2017-07-26 14:05:00,19.32,19.37,19.31,19.36,143004.0,14.9547,14.9934,14.947,14.9857,143004.0
2017-07-26 14:10:00,19.36,19.37,19.34,19.35,65169.0,14.9857,14.9934,14.9702,14.978,65169.0
2017-07-26 14:15:00,19.35,19.36,19.33,19.33,68436.0,14.978,14.9857,14.9625,14.9625,68436.0
2017-07-26 14:20:00,19.34,19.35,19.32,19.34,48597.0,14.9702,14.978,14.9547,14.9702,48597.0
2017-07-26 14:25:00,19.35,19.37,19.34,19.36,51951.0,14.978,14.9934,14.9702,14.9857,51951.0
2017-07-26 14:30:00,19.35,19.36,19.34,19.34,60202.0,14.978,14.9857,14.9702,14.9702,60202.0
2017-07-26 14:35:00,19.35,19.35,19.34,19.34,16059.0,14.978,14.978,14.9702,14.9702,16059.0
2017-07-26 14:40:00,19.35,19.35,19.29,19.3,86151.0,14.978,14.978,14.9315,14.9393,86151.0
2017-07-26 14:45:00,19.3,19.32,19.29,19.32,88401.0,14.9393,14.9547,14.9315,14.9547,88401.0
2017-07-26 14:50:00,19.32,19.32,19.29,19.31,64301.0,14.9547,14.9547,14.9315,14.947,64301.0
2017-07-26 14:55:00,19.31,19.32,19.3,19.32,47045.0,14.947,14.9547,14.9393,14.9547,47045.0
2017-07-26 15:00:00,19.32,19.32,19.31,19.31,49921.0,14.9547,14.9547,14.947,14.947,49921.0
2017-07-26 15:05:00,19.31,19.32,19.31,19.31,27556.0,14.947,14.9547,14.947,14.947,27556.0
2017-07-26 15:10:00,19.32,19.32,19.31,19.32,31036.0,14.9547,14.9547,14.947,14.9547,31036.0
2017-07-26 15:15:00,19.31,19.33,19.3,19.31,148086.0,14.947,14.9625,14.9393,14.947,148086.0
2017-07-26 15:20:00,19.3,19.31,19.28,19.29,51034.0,14.9393,14.947,14.9238,14.9315,51034.0
2017-07-26 15:25:00,19.29,19.29,19.28,19.28,47628.0,14.9315,14.9315,14.9238,14.9238,47628.0
2017-07-26 15:30:00,19.29,19.29,19.26,19.28,134439.0,14.9315,14.9315,14.9083,14.9238,134439.0
2017-07-26 15:35:00,19.28,19.28,19.26,19.27,117612.0,14.9238,14.9238,14.9083,14.916,117612.0
2017-07-26 15:40:00,19.27,19.28,19.25,19.27,252540.0,14.916,14.9238,14.9006,14.916,252540.0
2017-07-26 15:45:00,19.27,19.27,19.24,19.26,153089.0,14.916,14.916,14.8928,14.9083,153089.0
2017-07-26 15:50:00,19.26,19.26,19.23,19.23,277957.0,14.9083,14.9083,14.8851,14.8851,277957.0
2017-07-26 15:55:00,19.23,19.26,19.23,19.26,648069.0,14.8851,14.9083,14.8851,14.9083,648069.0
2017-07-27 09:30:00,19.33,19.45,19.32,19.35,286377.0,14.9625,15.0554,14.9547,14.978,286377.0
2017-07-27 09:35:00,19.36,19.36,19.29,19.3,133711.0,14.9857,14.9857,14.9315,14.9393,133711.0
2017-07-27 09:40:00,19.31,19.34,19.26,19.32,89642.0,14.947,14.9702,14.9083,14.9547,89642.0
2017-07-27 09:45:00,19.32,19.37,19.3,19.32,70527.0,14.9547,14.9934,14.9393,14.9547,70527.0
2017-07-27 09:50:00,19.32,19.33,19.3,19.3,52288.0,14.9547,14.9625,14.9393,14.9393,52288.0
2017-07-27 09:55:00,19.3,19.32,19.28,19.3,59235.0,14.9393,14.9547,14.9238,14.9393,59235.0
2017-07-27 10:00:00,19.3,19.33,19.29,19.33,39538.0,14.9393,14.9625,14.9315,14.9625,39538.0
2017-07-27 10:05:00,19.32,19.33,19.28,19.3,68874.0,14.9547,14.9625,14.9238,14.9393,68874.0
2017-07-27 10:10:00,19.3,19.3,19.25,19.27,182496.0,14.9393,14.9393,14.9006,14.916,182496.0
2017-07-27 10:15:00,19.26,19.26,19.22,19.23,110752.0,14.9083,14.9083,14.8773,14.8851,110752.0
2017-07-27 10:20:00,19.23,19.31,19.22,19.3,120005.0,14.8851,14.947,14.8773,14.9393,120005.0
2017-07-27 10:25:00,19.3,19.31,19.26,19.28,181351.0,14.9393,14.947,14.9083,14.9238,181351.0
2017-07-27 10:30:00,19.28,19.28,19.19,19.2,153275.0,14.9238,14.9238,14.8541,14.8619,153275.0
2017-07-27 10:35:00,19.21,19.25,19.19,19.21,114543.0,14.8696,14.9006,14.8541,14.8696,114543.0
2017-07-27 10:40:00,19.21,19.22,19.19,19.21,49682.0,14.8696,14.8773,14.8541,14.8696,49682.0
2017-07-27 10:45:00,19.21,19.25,19.2,19.24,35006.0,14.8696,14.9006,14.8619,14.8928,35006.0
2017-07-27 10:50:00,19.24,19.25,19.22,19.23,55351.0,14.8928,14.9006,14.8773,14.8851,55351.0
2017-07-27 10:55:00,19.22,19.25,19.21,19.23,77533.0,14.8773,14.9006,14.8696,14.8851,77533.0
2017-07-27 11:00:00,19.23,19.25,19.22,19.23,87013.0,14.8851,14.9006,14.8773,14.8851,87013.0
2017-07-27 11:05:00,19.23,19.24,19.22,19.23,54575.0,14.8851,14.8928,14.8773,14.8851,54575.0
2017-07-27 11:10:00,19.23,19.24,19.21,19.23,79064.0,14.8851,14.8928,14.8696,14.8851,79064.0
2017-07-27 11:15:00,19.23,19.24,19.22,19.23,35866.0,14.8851,14.8928,14.8773,14.8851,35866.0
2017-07-27 11:20:00,19.23,19.24,19.21,19.22,59386.0,14.8851,14.8928,14.8696,14.8773,59386.0
2017-07-27 11:25:00,19.23,19.23,19.2,19.2,50718.0,14.8851,14.8851,14.8619,14.8619,50718.0
2017-07-27 11:30:00,19.21,19.23,19.2,19.23,49629.0,14.8696,14.8851,14.8619,14.8851,49629.0
2017-07-27 11:35:00,19.23,19.23,19.22,19.22,33813.0,14.8851,14.8851,14.8773,14.8773,33813.0
2017-07-27 11:40:00,19.23,19.23,19.18,19.21,76978.0,14.8851,14.8851,14.8464,14.8696,76978.0
2017-07-27 11:45:00,19.2,19.21,19.2,19.2,19794.0,14.8619,14.8696,14.8619,14.8619,19794.0
2017-07-27 11:50:00,19.2,19.21,19.2,19.21,20036.0,14.8619,14.8696,14.8619,14.8696,20036.0
2017-07-27 11:55:00,19.21,19.23,19.2,19.23,39983.0,14.8696,14.8851,14.8619,14.8851,39983.0
2017-07-27 12:00:00,19.23,19.23,19.22,19.23,27135.0,14.8851,14.8851,14.8773,14.8851,27135.0
2017-07-27 12:05:00,19.23,19.23,19.21,19.23,72808.0,14.8851,14.8851,14.8696,14.8851,72808.0
2017-07-27 12:10:00,19.23,19.23,19.22,19.23,16642.0,14.8851,14.8851,14.8773,14.8851,16642.0
2017-07-27 12:15:00,19.23,19.24,19.22,19.24,21738.0,14.8851,14.8928,14.8773,14.8928,21738.0
2017-07-27 12:20:00,19.24,19.24,19.21,19.22,96162.0,14.8928,14.8928,14.8696,14.8773,96162.0
2017-07-27 12:25:00,19.22,19.23,19.2,19.2,60363.0,14.8773,14.8851,14.8619,14.8619,60363.0
2017-07-27 12:30:00,19.21,19.22,19.16,19.16,94585.0,14.8696,14.8773,14.8309,14.8309,94585.0
2017-07-27 12:35:00,19.16,19.17,19.1,19.1,115989.0,14.8309,14.8386,14.7844,14.7844,115989.0
2017-07-27 12:40:00,19.1,19.11,19.07,19.1,105844.0,14.7844,14.7922,14.7612,14.7844,105844.0
2017-07-27 12:45:00,19.1,19.12,19.1,19.12,73401.0,14.7844,14.7999,14.7844,14.7999,73401.0
2017-07-27 12:50:00,19.12,19.12,19.06,19.06,109115.0,14.7999,14.7999,14.7535,14.7535,109115.0
2017-07-27 12:55:00,19.07,19.07,18.97,18.98,265972.0,14.7612,14.7612,14.6838,14.6916,265972.0
2017-07-27 13:00:00,18.98,19.02,18.96,19.01,80966.0,14.6916,14.7225,14.6761,14.7148,80966.0
2017-07-27 13:05:00,19.01,19.02,18.98,19.0,64150.0,14.7148,14.7225,14.6916,14.707,64150.0
2017-07-27 13:10:00,19.0,19.02,18.98,19.0,85998.0,14.707,14.7225,14.6916,14.707,85998.0
2017-07-27 13:15:00,19.0,19.0,18.96,18.98,77619.0,14.707,14.707,14.6761,14.6916,77619.0
2017-07-27 13:20:00,18.98,19.0,18.93,18.93,87656.0,14.6916,14.707,14.6529,14.6529,87656.0
2017-07-27 13:25:00,18.92,18.93,18.88,18.91,99325.0,14.6451,14.6529,14.6142,14.6374,99325.0
2017-07-27 13:30:00,18.91,18.93,18.86,18.86,91807.0,14.6374,14.6529,14.5987,14.5987,91807.0
2017-07-27 13:35:00,18.86,18.88,18.82,18.83,102338.0,14.5987,14.6142,14.5677,14.5755,102338.0
2017-07-27 13:40:00,18.83,18.91,18.82,18.9,85568.0,14.5755,14.6374,14.5677,14.6296,85568.0
2017-07-27 13:45:00,18.9,18.96,18.9,18.96,76576.0,14.6296,14.6761,14.6296,14.6761,76576.0
2017-07-27 13:50:00,18.95,18.97,18.92,18.95,63518.0,14.6683,14.6838,14.6451,14.6683,63518.0
2017-07-27 13:55:00,18.96,18.97,18.93,18.96,68009.0,14.6761,14.6838,14.6529,14.6761,68009.0
2017-07-27 14:00:00,18.96,18.99,18.93,18.95,66487.0,14.6761,14.6993,14.6529,14.6683,66487.0
2017-07-27 14:05:00,18.94,19.0,18.94,19.0,65741.0,14.6606,14.707,14.6606,14.707,65741.0
2017-07-27 14:10:00,18.99,19.04,18.98,19.0,134577.0,14.6993,14.738,14.6916,14.707,134577.0
2017-07-27 14:15:00,19.0,19.1,18.99,19.06,574810.0,14.707,14.7844,14.6993,14.7535,574810.0
2017-07-27 14:20:00,19.07,19.18,19.06,19.16,431159.0,14.7612,14.8464,14.7535,14.8309,431159.0
2017-07-27 14:25:00,19.16,19.17,19.12,19.17,157220.0,14.8309,14.8386,14.7999,14.8386,157220.0
2017-07-27 14:30:00,19.17,19.22,19.16,19.16,391307.0,14.8386,14.8773,14.8309,14.8309,391307.0
2017-07-27 14:35:00,19.17,19.22,19.16,19.2,117445.0,14.8386,14.8773,14.8309,14.8619,117445.0
2017-07-27 14:40:00,19.2,19.21,19.17,19.2,148230.0,14.8619,14.8696,14.8386,14.8619,148230.0
2017-07-27 14:45:00,19.2,19.21,19.1,19.1,170579.0,14.8619,14.8696,14.7844,14.7844,170579.0
2017-07-27 14:50:00,19.11,19.14,19.09,19.11,104758.0,14.7922,14.8154,14.7767,14.7922,104758.0
2017-07-27 14:55:00,19.11,19.15,19.11,19.15,64273.0,14.7922,14.8232,14.7922,14.8232,64273.0
2017-07-27 15:00:00,19.14,19.15,19.1,19.12,72763.0,14.8154,14.8232,14.7844,14.7999,72763.0
2017-07-27 15:05:00,19.12,19.15,19.09,19.11,113357.0,14.7999,14.8232,14.7767,14.7922,113357.0
2017-07-27 15:10:00,19.1,19.11,19.08,19.1,146535.0,14.7844,14.7922,14.769,14.7844,146535.0
2017-07-27 15:15:00,19.1,19.13,19.1,19.11,100169.0,14.7844,14.8077,14.7844,14.7922,100169.0
2017-07-27 15:20:00,19.11,19.14,19.1,19.13,88930.0,14.7922,14.8154,14.7844,14.8077,88930.0
2017-07-27 15:25:00,19.12,19.14,19.12,19.13,69172.0,14.7999,14.8154,14.7999,14.8077,69172.0
2017-07-27 15:30:00,19.13,19.17,19.12,19.16,135810.0,14.8077,14.8386,14.7999,14.8309,135810.0
2017-07-27 15:35:00,19.16,19.18,19.16,19.18,101496.0,14.8309,14.8464,14.8309,14.8464,101496.0
2017-07-27 15:40:00,19.18,19.18,19.15,19.16,139774.0,14.8464,14.8464,14.8232,14.8309,139774.0
2017-07-27 15:45:00,19.17,19.18,19.16,19.18,136015.0,14.8386,14.8464,14.8309,14.8464,136015.0
2017-07-27 15:50:00,19.18,19.18,19.17,19.18,211101.0,14.8464,14.8464,14.8386,14.8464,211101.0
2017-07-27 15:55:00,19.18,19.21,19.16,19.21,422298.0,14.8464,14.8696,14.8309,14.8696,422298.0
2017-07-28 09:30:00,19.09,19.12,18.82,18.83,228733.0,14.7767,14.7999,14.5677,14.5755,228733.0
2017-07-28 09:35:00,18.84,19.07,18.84,19.04,117201.0,14.5832,14.7612,14.5832,14.738,117201.0
2017-07-28 09:40:00,19.04,19.16,19.04,19.16,105205.0,14.738,14.8309,14.738,14.8309,105205.0
2017-07-28 09:45:00,19.16,19.17,19.07,19.11,59036.0,14.8309,14.8386,14.7612,14.7922,59036.0
2017-07-28 09:50:00,19.12,19.14,19.03,19.03,61321.0,14.7999,14.8154,14.7303,14.7303,61321.0
2017-07-28 09:55:00,19.03,19.09,19.02,19.07,62527.0,14.7303,14.7767,14.7225,14.7612,62527.0
2017-07-28 10:00:00,19.08,19.09,19.05,19.07,48257.0,14.769,14.7767,14.7457,14.7612,48257.0
2017-07-28 10:05:00,19.06,19.09,19.03,19.04,44840.0,14.7535,14.7767,14.7303,14.738,44840.0
2017-07-28 10:10:00,19.05,19.07,19.04,19.06,95981.0,14.7457,14.7612,14.738,14.7535,95981.0
2017-07-28 10:15:00,19.07,19.1,19.06,19.1,44833.0,14.7612,14.7844,14.7535,14.7844,44833.0
2017-07-28 10:20:00,19.1,19.12,19.06,19.08,59067.0,14.7844,14.7999,14.7535,14.769,59067.0
2017-07-28 10:25:00,19.07,19.13,19.07,19.12,79874.0,14.7612,14.8077,14.7612,14.7999,79874.0
2017-07-28 10:30:00,19.13,19.13,19.09,19.1,82698.0,14.8077,14.8077,14.7767,14.7844,82698.0
2017-07-28 10:35:00,19.11,19.14,19.1,19.12,35409.0,14.7922,14.8154,14.7844,14.7999,35409.0
2017-07-28 10:40:00,19.11,19.16,19.11,19.14,55020.0,14.7922,14.8309,14.7922,14.8154,55020.0
2017-07-28 10:45:00,19.14,19.16,19.13,19.14,51838.0,14.8154,14.8309,14.8077,14.8154,51838.0
2017-07-28 10:50:00,19.14,19.15,19.12,19.13,50251.0,14.8154,14.8232,14.7999,14.8077,50251.0
2017-07-28 10:55:00,19.12,19.18,19.12,19.15,41582.0,14.7999,14.8464,14.7999,14.8232,41582.0
2017-07-28 11:00:00,19.15,19.16,19.13,19.14,59277.0,14.8232,14.8309,14.8077,14.8154,59277.0
2017-07-28 11:05:00,19.14,19.15,19.09,19.14,64059.0,14.8154,14.8232,14.7767,14.8154,64059.0
2017-07-28 11:10:00,19.14,19.17,19.13,19.14,40752.0,14.8154,14.8386,14.8077,14.8154,40752.0
2017-07-28 11:15:00,19.14,19.15,19.11,19.13,31979.0,14.8154,14.8232,14.7922,14.8077,31979.0
2017-07-28 11:20:00,19.13,19.15,19.11,19.11,42727.0,14.8077,14.8232,14.7922,14.7922,42727.0
2017-07-28 11:25:00,19.12,19.13,19.1,19.11,38410.0,14.7999,14.8077,14.7844,14.7922,38410.0
2017-07-28 11:30:00,19.11,19.12,19.09,19.1,76655.0,14.7922,14.7999,14.7767,14.7844,76655.0
2017-07-28 11:35:00,19.1,19.12,19.1,19.11,28786.0,14.7844,14.7999,14.7844,14.7922,28786.0
2017-07-28 11:40:00,19.11,19.11,19.05,19.06,41066.0,14.7922,14.7922,14.7457,14.7535,41066.0
2017-07-28 11:45:00,19.07,19.08,19.06,19.06,29814.0,14.7612,14.769,14.7535,14.7535,29814.0
2017-07-28 11:50:00,19.06,19.07,19.05,19.05,20186.0,14.7535,14.7612,14.7457,14.7457,20186.0
2017-07-28 11:55:00,19.05,19.08,19.05,19.08,37529.0,14.7457,14.769,14.7457,14.769,37529.0
2017-07-28 12:00:00,19.08,19.11,19.08,19.09,74805.0,14.769,14.7922,14.769,14.7767,74805.0
2017-07-28 12:05:00,19.1,19.11,19.07,19.09,33094.0,14.7844,14.7922,14.7612,14.7767,33094.0
2017-07-28 12:10:00,19.09,19.1,19.06,19.06,25298.0,14.7767,14.7844,14.7535,14.7535,25298.0
2017-07-28 12:15:00,19.06,19.09,19.06,19.07,48882.0,14.7535,14.7767,14.7535,14.7612,48882.0
2017-07-28 12:20:00,19.08,19.09,19.06,19.09,25814.0,14.769,14.7767,14.7535,14.7767,25814.0
2017-07-28 12:25:00,19.09,19.11,19.08,19.11,36157.0,14.7767,14.7922,14.769,14.7922,36157.0
2017-07-28 12:30:00,19.1,19.11,19.08,19.08,33486.0,14.7844,14.7922,14.769,14.769,33486.0
2017-07-28 12:35:00,19.08,19.09,19.08,19.09,7951.0,14.769,14.7767,14.769,14.7767,7951.0
2017-07-28 12:40:00,19.08,19.11,19.06,19.07,73479.0,14.769,14.7922,14.7535,14.7612,73479.0
2017-07-28 12:45:00,19.06,19.09,19.04,19.07,103227.0,14.7535,14.7767,14.738,14.7612,103227.0
2017-07-28 12:50:00,19.07,19.08,19.07,19.07,15634.0,14.7612,14.769,14.7612,14.7612,15634.0
2017-07-28 12:55:00,19.07,19.09,19.05,19.06,69142.0,14.7612,14.7767,14.7457,14.7535,69142.0
2017-07-28 13:00:00,19.07,19.07,19.03,19.05,67919.0,14.7612,14.7612,14.7303,14.7457,67919.0
2017-07-28 13:05:00,19.05,19.07,19.05,19.06,27879.0,14.7457,14.7612,14.7457,14.7535,27879.0
2017-07-28 13:10:00,19.06,19.08,19.05,19.07,26039.0,14.7535,14.769,14.7457,14.7612,26039.0
2017-07-28 13:15:00,19.08,19.09,19.07,19.08,67710.0,14.769,14.7767,14.7612,14.769,67710.0
2017-07-28 13:20:00,19.08,19.08,19.07,19.07,14011.0,14.769,14.769,14.7612,14.7612,14011.0
2017-07-28 13:25:00,19.08,19.1,19.07,19.1,54884.0,14.769,14.7844,14.7612,14.7844,54884.0
2017-07-28 13:30:00,19.1,19.11,19.09,19.1,45804.0,14.7844,14.7922,14.7767,14.7844,45804.0
2017-07-28 13:35:00,19.1,19.11,19.07,19.07,68488.0,14.7844,14.7922,14.7612,14.7612,68488.0
2017-07-28 13:40:00,19.07,19.11,19.07,19.11,131480.0,14.7612,14.7922,14.7612,14.7922,131480.0
2017-07-28 13:45:00,19.1,19.11,19.09,19.09,8434.0,14.7844,14.7922,14.7767,14.7767,8434.0
2017-07-28 13:50:00,19.09,19.11,19.09,19.11,23804.0,14.7767,14.7922,14.7767,14.7922,23804.0
2017-07-28 13:55:00,19.11,19.11,19.08,19.09,54184.0,14.7922,14.7922,14.769,14.7767,54184.0
2017-07-28 14:00:00,19.09,19.11,19.09,19.1,66466.0,14.7767,14.7922,14.7767,14.7844,66466.0
2017-07-28 14:05:00,19.1,19.12,19.09,19.1,90991.0,14.7844,14.7999,14.7767,14.7844,90991.0
2017-07-28 14:10:00,19.1,19.11,19.1,19.11,11289.0,14.7844,14.7922,14.7844,14.7922,11289.0
2017-07-28 14:15:00,19.1,19.11,19.1,19.11,18906.0,14.7844,14.7922,14.7844,14.7922,18906.0
2017-07-28 14:20:00,19.11,19.11,19.1,19.11,12099.0,14.7922,14.7922,14.7844,14.7922,12099.0
2017-07-28 14:25:00,19.11,19.11,19.1,19.11,9997.0,14.7922,14.7922,14.7844,14.7922,9997.0
2017-07-28 14:30:00,19.11,19.14,19.1,19.14,79307.0,14.7922,14.8154,14.7844,14.8154,79307.0
2017-07-28 14:35:00,19.13,19.15,19.12,19.14,53141.0,14.8077,14.8232,14.7999,14.8154,53141.0
2017-07-28 14:40:00,19.14,19.15,19.13,19.14,43860.0,14.8154,14.8232,14.8077,14.8154,43860.0
2017-07-28 14:45:00,19.14,19.15,19.13,19.15,36481.0,14.8154,14.8232,14.8077,14.8232,36481.0
2017-07-28 14:50:00,19.15,19.17,19.14,19.17,44632.0,14.8232,14.8386,14.8154,14.8386,44632.0
2017-07-28 14:55:00,19.17,19.18,19.16,19.17,87352.0,14.8386,14.8464,14.8309,14.8386,87352.0
2017-07-28 15:00:00,19.16,19.17,19.16,19.17,15210.0,14.8309,14.8386,14.8309,14.8386,15210.0
2017-07-28 15:05:00,19.16,19.17,19.15,19.16,50866.0,14.8309,14.8386,14.8232,14.8309,50866.0
2017-07-28 15:10:00,19.16,19.17,19.15,19.15,31718.0,14.8309,14.8386,14.8232,14.8232,31718.0
2017-07-28 15:15:00,19.16,19.16,19.13,19.14,47727.0,14.8309,14.8309,14.8077,14.8154,47727.0
2017-07-28 15:20:00,19.14,19.18,19.14,19.16,101531.0,14.8154,14.8464,14.8154,14.8309,101531.0
2017-07-28 15:25:00,19.16,19.19,19.15,19.18,138323.0,14.8309,14.8541,14.8232,14.8464,138323.0
2017-07-28 15:30:00,19.18,19.19,19.17,19.19,133907.0,14.8464,14.8541,14.8386,14.8541,133907.0
2017-07-28 15:35:00,19.19,19.2,19.17,19.19,121291.0,14.8541,14.8619,14.8386,14.8541,121291.0
2017-07-28 15:40:00,19.19,19.21,19.18,19.21,156914.0,14.8541,14.8696,14.8464,14.8696,156914.0
2017-07-28 15:45:00,19.21,19.21,19.18,19.18,144788.0,14.8696,14.8696,14.8464,14.8464,144788.0
2017-07-28 15:50:00,19.19,19.19,19.18,19.19,105127.0,14.8541,14.8541,14.8464,14.8541,105127.0
2017-07-28 15:55:00,19.19,19.21,19.17,19.18,405631.0,14.8541,14.8696,14.8386,14.8464,405631.0
2017-07-31 09:30:00,19.2,19.32,19.2,19.31,114445.0,14.8619,14.9547,14.8619,14.947,114445.0
2017-07-31 09:35:00,19.31,19.32,19.15,19.17,109820.0,14.947,14.9547,14.8232,14.8386,109820.0
2017-07-31 09:40:00,19.16,19.2,19.13,19.2,57364.0,14.8309,14.8619,14.8077,14.8619,57364.0
2017-07-31 09:45:00,19.2,19.22,19.17,19.19,46607.0,14.8619,14.8773,14.8386,14.8541,46607.0
2017-07-31 09:50:00,19.2,19.22,19.15,19.16,65441.0,14.8619,14.8773,14.8232,14.8309,65441.0
2017-07-31 09:55:00,19.16,19.2,19.15,19.19,106707.0,14.8309,14.8619,14.8232,14.8541,106707.0
2017-07-31 10:00:00,19.18,19.23,19.18,19.23,92975.0,14.8464,14.8851,14.8464,14.8851,92975.0
2017-07-31 10:05:00,19.23,19.27,19.22,19.27,198892.0,14.8851,14.916,14.8773,14.916,198892.0
2017-07-31 10:10:00,19.26,19.28,19.25,19.27,109517.0,14.9083,14.9238,14.9006,14.916,109517.0
2017-07-31 10:15:00,19.27,19.3,19.21,19.21,74685.0,14.916,14.9393,14.8696,14.8696,74685.0
2017-07-31 10:20:00,19.22,19.23,19.19,19.21,56494.0,14.8773,14.8851,14.8541,14.8696,56494.0
2017-07-31 10:25:00,19.21,19.22,19.16,19.16,47141.0,14.8696,14.8773,14.8309,14.8309,47141.0
2017-07-31 10:30:00,19.16,19.17,19.12,19.12,60782.0,14.8309,14.8386,14.7999,14.7999,60782.0
2017-07-31 10:35:00,19.12,19.13,19.09,19.13,53511.0,14.7999,14.8077,14.7767,14.8077,53511.0
2017-07-31 10:40:00,19.13,19.16,19.12,19.12,56857.0,14.8077,14.8309,14.7999,14.7999,56857.0
2017-07-31 10:45:00,19.12,19.16,19.12,19.12,47447.0,14.7999,14.8309,14.7999,14.7999,47447.0
2017-07-31 10:50:00,19.12,19.13,19.09,19.09,30964.0,14.7999,14.8077,14.7767,14.7767,30964.0
2017-07-31 10:55:00,19.09,19.14,19.09,19.13,37499.0,14.7767,14.8154,14.7767,14.8077,37499.0
2017-07-31 11:00:00,19.13,19.15,19.12,19.15,102869.0,14.8077,14.8232,14.7999,14.8232,102869.0
2017-07-31 11:05:00,19.14,19.15,19.14,19.14,18675.0,14.8154,14.8232,14.8154,14.8154,18675.0
2017-07-31 11:10:00,19.14,19.15,19.11,19.13,60459.0,14.8154,14.8232,14.7922,14.8077,60459.0
2017-07-31 11:15:00,19.12,19.13,19.1,19.1,64939.0,14.7999,14.8077,14.7844,14.7844,64939.0
2017-07-31 11:20:00,19.1,19.12,19.09,19.1,34676.0,14.7844,14.7999,14.7767,14.7844,34676.0
2017-07-31 11:25:00,19.1,19.12,19.1,19.12,26814.0,14.7844,14.7999,14.7844,14.7999,26814.0
2017-07-31 11:30:00,19.12,19.14,19.11,19.11,50127.0,14.7999,14.8154,14.7922,14.7922,50127.0
2017-07-31 11:35:00,19.11,19.13,19.11,19.12,40821.0,14.7922,14.8077,14.7922,14.7999,40821.0
2017-07-31 11:40:00,19.12,19.18,19.12,19.18,82054.0,14.7999,14.8464,14.7999,14.8464,82054.0
2017-07-31 11:45:00,19.18,19.18,19.16,19.17,53312.0,14.8464,14.8464,14.8309,14.8386,53312.0
2017-07-31 11:50:00,19.16,19.17,19.13,19.16,44050.0,14.8309,14.8386,14.8077,14.8309,44050.0
2017-07-31 11:55:00,19.16,19.16,19.15,19.15,30308.0,14.8309,14.8309,14.8232,14.8232,30308.0
2017-07-31 12:00:00,19.15,19.16,19.13,19.13,72902.0,14.8232,14.8309,14.8077,14.8077,72902.0
2017-07-31 12:05:00,19.13,19.14,19.11,19.12,40277.0,14.8077,14.8154,14.7922,14.7999,40277.0
2017-07-31 12:10:00,19.13,19.13,19.11,19.12,43759.0,14.8077,14.8077,14.7922,14.7999,43759.0
2017-07-31 12:15:00,19.13,19.13,19.11,19.12,34326.0,14.8077,14.8077,14.7922,14.7999,34326.0
2017-07-31 12:20:00,19.12,19.13,19.11,19.11,17714.0,14.7999,14.8077,14.7922,14.7922,17714.0
2017-07-31 12:25:00,19.11,19.14,19.11,19.11,57967.0,14.7922,14.8154,14.7922,14.7922,57967.0
2017-07-31 12:30:00,19.12,19.12,19.1,19.12,38597.0,14.7999,14.7999,14.7844,14.7999,38597.0
2017-07-31 12:35:00,19.12,19.13,19.09,19.11,70240.0,14.7999,14.8077,14.7767,14.7922,70240.0
2017-07-31 12:40:00,19.11,19.11,19.1,19.1,7577.0,14.7922,14.7922,14.7844,14.7844,7577.0
2017-07-31 12:45:00,19.1,19.11,19.08,19.09,30738.0,14.7844,14.7922,14.769,14.7767,30738.0
2017-07-31 12:50:00,19.08,19.11,19.08,19.11,38217.0,14.769,14.7922,14.769,14.7922,38217.0
2017-07-31 12:55:00,19.11,19.12,19.1,19.1,32689.0,14.7922,14.7999,14.7844,14.7844,32689.0
2017-07-31 13:00:00,19.1,19.13,19.09,19.11,37593.0,14.7844,14.8077,14.7767,14.7922,37593.0
2017-07-31 13:05:00,19.11,19.11,19.1,19.1,10742.0,14.7922,14.7922,14.7844,14.7844,10742.0
2017-07-31 13:10:00,19.11,19.11,19.08,19.08,25090.0,14.7922,14.7922,14.769,14.769,25090.0
2017-07-31 13:15:00,19.08,19.09,19.07,19.07,25946.0,14.769,14.7767,14.7612,14.7612,25946.0
2017-07-31 13:20:00,19.08,19.09,19.07,19.08,63838.0,14.769,14.7767,14.7612,14.769,63838.0
2017-07-31 13:25:00,19.08,19.09,19.07,19.09,22752.0,14.769,14.7767,14.7612,14.7767,22752.0
2017-07-31 13:30:00,19.09,19.09,19.06,19.06,45312.0,14.7767,14.7767,14.7535,14.7535,45312.0
2017-07-31 13:35:00,19.07,19.07,19.04,19.06,34334.0,14.7612,14.7612,14.738,14.7535,34334.0
2017-07-31 13:40:00,19.06,19.07,19.05,19.07,31688.0,14.7535,14.7612,14.7457,14.7612,31688.0
2017-07-31 13:45:00,19.07,19.07,19.06,19.07,14530.0,14.7612,14.7612,14.7535,14.7612,14530.0
2017-07-31 13:50:00,19.07,19.1,19.06,19.09,70543.0,14.7612,14.7844,14.7535,14.7767,70543.0
2017-07-31 13:55:00,19.1,19.1,19.09,19.09,42741.0,14.7844,14.7844,14.7767,14.7767,42741.0
2017-07-31 14:00:00,19.1,19.1,19.08,19.08,32444.0,14.7844,14.7844,14.769,14.769,32444.0
2017-07-31 14:05:00,19.08,19.09,19.06,19.06,57161.0,14.769,14.7767,14.7535,14.7535,57161.0
2017-07-31 14:10:00,19.07,19.11,19.06,19.11,152743.0,14.7612,14.7922,14.7535,14.7922,152743.0
2017-07-31 14:15:00,19.11,19.15,19.1,19.14,102655.0,14.7922,14.8232,14.7844,14.8154,102655.0
2017-07-31 14:20:00,19.14,19.14,19.12,19.12,48918.0,14.8154,14.8154,14.7999,14.7999,48918.0
2017-07-31 14:25:00,19.12,19.13,19.11,19.11,50217.0,14.7999,14.8077,14.7922,14.7922,50217.0
2017-07-31 14:30:00,19.11,19.13,19.1,19.11,71431.0,14.7922,14.8077,14.7844,14.7922,71431.0
2017-07-31 14:35:00,19.1,19.11,19.08,19.1,84513.0,14.7844,14.7922,14.769,14.7844,84513.0
2017-07-31 14:40:00,19.1,19.11,19.09,19.1,36208.0,14.7844,14.7922,14.7767,14.7844,36208.0
2017-07-31 14:45:00,19.1,19.11,19.08,19.08,32373.0,14.7844,14.7922,14.769,14.769,32373.0
2017-07-31 14:50:00,19.09,19.1,19.08,19.1,63744.0,14.7767,14.7844,14.769,14.7844,63744.0
2017-07-31 14:55:00,19.09,19.11,19.09,19.1,53043.0,14.7767,14.7922,14.7767,14.7844,53043.0
2017-07-31 15:00:00,19.11,19.13,19.1,19.11,64204.0,14.7922,14.8077,14.7844,14.7922,64204.0
2017-07-31 15:05:00,19.12,19.13,19.11,19.13,73480.0,14.7999,14.8077,14.7922,14.8077,73480.0
2017-07-31 15:10:00,19.13,19.17,19.12,19.16,122735.0,14.8077,14.8386,14.7999,14.8309,122735.0
2017-07-31 15:15:00,19.16,19.17,19.14,19.15,106084.0,14.8309,14.8386,14.8154,14.8232,106084.0
2017-07-31 15:20:00,19.15,19.18,19.15,19.18,118365.0,14.8232,14.8464,14.8232,14.8464,118365.0
2017-07-31 15:25:00,19.18,19.21,19.17,19.21,84674.0,14.8464,14.8696,14.8386,14.8696,84674.0
2017-07-31 15:30:00,19.21,19.22,19.19,19.19,117471.0,14.8696,14.8773,14.8541,14.8541,117471.0
2017-07-31 15:35:00,19.2,19.2,19.16,19.16,90604.0,14.8619,14.8619,14.8309,14.8309,90604.0
2017-07-31 15:40:00,19.16,19.17,19.14,19.16,154039.0,14.8309,14.8386,14.8154,14.8309,154039.0
2017-07-31 15:45:00,19.15,19.16,19.13,19.13,313850.0,14.8232,14.8309,14.8077,14.8077,313850.0
2017-07-31 15:50:00,19.13,19.13,19.1,19.1,247512.0,14.8077,14.8077,14.7844,14.7844,247512.0
2017-07-31 15:55:00,19.11,19.11,19.09,19.11,738441.0,14.7922,14.7922,14.7767,14.7922,738441.0
2017-08-01 09:30:00,19.14,19.18,19.07,19.11,165817.0,14.8154,14.8464,14.7612,14.7922,165817.0
2017-08-01 09:35:00,19.11,19.17,19.08,19.16,78255.0,14.7922,14.8386,14.769,14.8309,78255.0
2017-08-01 09:40:00,19.15,19.17,19.11,19.12,74744.0,14.8232,14.8386,14.7922,14.7999,74744.0
2017-08-01 09:45:00,19.12,19.14,19.07,19.14,174143.0,14.7999,14.8154,14.7612,14.8154,174143.0
2017-08-01 09:50:00,19.14,19.15,19.12,19.14,57120.0,14.8154,14.8232,14.7999,14.8154,57120.0
2017-08-01 09:55:00,19.14,19.17,19.09,19.1,174056.0,14.8154,14.8386,14.7767,14.7844,174056.0
2017-08-01 10:00:00,19.1,19.11,19.08,19.09,65302.0,14.7844,14.7922,14.769,14.7767,65302.0
2017-08-01 10:05:00,19.09,19.11,19.07,19.1,64785.0,14.7767,14.7922,14.7612,14.7844,64785.0
2017-08-01 10:10:00,19.1,19.1,19.07,19.08,32529.0,14.7844,14.7844,14.7612,14.769,32529.0
2017-08-01 10:15:00,19.08,19.09,19.03,19.04,36361.0,14.769,14.7767,14.7303,14.738,36361.0
2017-08-01 10:20:00,19.04,19.04,19.01,19.01,44445.0,14.738,14.738,14.7148,14.7148,44445.0
2017-08-01 10:25:00,19.01,19.03,18.98,19.02,69838.0,14.7148,14.7303,14.6916,14.7225,69838.0
2017-08-01 10:30:00,19.02,19.04,19.01,19.01,44287.0,14.7225,14.738,14.7148,14.7148,44287.0
2017-08-01 10:35:00,19.01,19.05,19.01,19.04,44499.0,14.7148,14.7457,14.7148,14.738,44499.0
2017-08-01 10:40:00,19.04,19.05,19.04,19.04,51061.0,14.738,14.7457,14.738,14.738,51061.0
2017-08-01 10:45:00,19.04,19.08,19.03,19.07,57083.0,14.738,14.769,14.7303,14.7612,57083.0
2017-08-01 10:50:00,19.07,19.1,19.06,19.08,78101.0,14.7612,14.7844,14.7535,14.769,78101.0
2017-08-01 10:55:00,19.09,19.09,19.07,19.08,75953.0,14.7767,14.7767,14.7612,14.769,75953.0
2017-08-01 11:00:00,19.08,19.1,19.06,19.08,39397.0,14.769,14.7844,14.7535,14.769,39397.0
2017-08-01 11:05:00,19.07,19.09,19.06,19.08,51590.0,14.7612,14.7767,14.7535,14.769,51590.0
2017-08-01 11:10:00,19.08,19.08,19.06,19.06,38374.0,14.769,14.769,14.7535,14.7535,38374.0
2017-08-01 11:15:00,19.06,19.08,19.04,19.07,124002.0,14.7535,14.769,14.738,14.7612,124002.0
2017-08-01 11:20:00,19.07,19.07,19.02,19.02,203083.0,14.7612,14.7612,14.7225,14.7225,203083.0
2017-08-01 11:25:00,19.02,19.05,19.01,19.03,102590.0,14.7225,14.7457,14.7148,14.7303,102590.0
2017-08-01 11:30:00,19.03,19.05,19.02,19.05,34104.0,14.7303,14.7457,14.7225,14.7457,34104.0
2017-08-01 11:35:00,19.05,19.05,19.04,19.05,22088.0,14.7457,14.7457,14.738,14.7457,22088.0
2017-08-01 11:40:00,19.05,19.05,19.02,19.03,74283.0,14.7457,14.7457,14.7225,14.7303,74283.0
2017-08-01 11:45:00,19.03,19.05,19.02,19.03,80012.0,14.7303,14.7457,14.7225,14.7303,80012.0
2017-08-01 11:50:00,19.04,19.05,19.03,19.05,34968.0,14.738,14.7457,14.7303,14.7457,34968.0
2017-08-01 11:55:00,19.05,19.05,19.03,19.03,44305.0,14.7457,14.7457,14.7303,14.7303,44305.0
2017-08-01 12:00:00,19.04,19.04,19.03,19.04,39272.0,14.738,14.738,14.7303,14.738,39272.0
2017-08-01 12:05:00,19.04,19.04,19.02,19.04,122314.0,14.738,14.738,14.7225,14.738,122314.0
2017-08-01 12:10:00,19.04,19.04,19.02,19.03,46250.0,14.738,14.738,14.7225,14.7303,46250.0
2017-08-01 12:15:00,19.03,19.03,19.02,19.02,27418.0,14.7303,14.7303,14.7225,14.7225,27418.0
2017-08-01 12:20:00,19.03,19.03,19.01,19.01,56938.0,14.7303,14.7303,14.7148,14.7148,56938.0
2017-08-01 12:25:00,19.01,19.02,18.98,18.98,182384.0,14.7148,14.7225,14.6916,14.6916,182384.0
2017-08-01 12:30:00,18.98,18.99,18.98,18.98,63822.0,14.6916,14.6993,14.6916,14.6916,63822.0
2017-08-01 12:35:00,18.98,18.99,18.97,18.98,67633.0,14.6916,14.6993,14.6838,14.6916,67633.0
2017-08-01 12:40:00,18.99,18.99,18.97,18.98,52017.0,14.6993,14.6993,14.6838,14.6916,52017.0
2017-08-01 12:45:00,18.97,19.0,18.96,18.99,99324.0,14.6838,14.707,14.6761,14.6993,99324.0
2017-08-01 12:50:00,19.0,19.0,18.97,18.98,61537.0,14.707,14.707,14.6838,14.6916,61537.0
2017-08-01 12:55:00,18.98,18.98,18.96,18.97,51248.0,14.6916,14.6916,14.6761,14.6838,51248.0
2017-08-01 13:00:00,18.98,18.98,18.97,18.97,36842.0,14.6916,14.6916,14.6838,14.6838,36842.0
2017-08-01 13:05:00,18.98,18.99,18.97,18.99,38078.0,14.6916,14.6993,14.6838,14.6993,38078.0
2017-08-01 13:10:00,18.99,19.03,18.98,19.03,83981.0,14.6993,14.7303,14.6916,14.7303,83981.0
2017-08-01 13:15:00,19.03,19.06,19.02,19.05,53183.0,14.7303,14.7535,14.7225,14.7457,53183.0
2017-08-01 13:20:00,19.05,19.05,19.04,19.05,49287.0,14.7457,14.7457,14.738,14.7457,49287.0
2017-08-01 13:25:00,19.05,19.06,19.05,19.06,58026.0,14.7457,14.7535,14.7457,14.7535,58026.0
2017-08-01 13:30:00,19.05,19.06,19.05,19.05,12757.0,14.7457,14.7535,14.7457,14.7457,12757.0
2017-08-01 13:35:00,19.05,19.06,19.04,19.05,41408.0,14.7457,14.7535,14.738,14.7457,41408.0
2017-08-01 13:40:00,19.06,19.07,19.04,19.07,95704.0,14.7535,14.7612,14.738,14.7612,95704.0
2017-08-01 13:45:00,19.06,19.07,19.06,19.07,9463.0,14.7535,14.7612,14.7535,14.7612,9463.0
2017-08-01 13:50:00,19.07,19.07,19.04,19.05,64010.0,14.7612,14.7612,14.738,14.7457,64010.0
2017-08-01 13:55:00,19.05,19.07,19.04,19.05,73589.0,14.7457,14.7612,14.738,14.7457,73589.0
2017-08-01 14:00:00,19.05,19.07,19.04,19.07,81338.0,14.7457,14.7612,14.738,14.7612,81338.0
2017-08-01 14:05:00,19.07,19.07,19.04,19.04,137871.0,14.7612,14.7612,14.738,14.738,137871.0
2017-08-01 14:10:00,19.04,19.05,19.04,19.05,19374.0,14.738,14.7457,14.738,14.7457,19374.0
2017-08-01 14:15:00,19.05,19.07,19.04,19.07,83107.0,14.7457,14.7612,14.738,14.7612,83107.0
2017-08-01 14:20:00,19.07,19.08,19.05,19.08,47241.0,14.7612,14.769,14.7457,14.769,47241.0
2017-08-01 14:25:00,19.08,19.08,19.07,19.07,40874.0,14.769,14.769,14.7612,14.7612,40874.0
2017-08-01 14:30:00,19.07,19.09,19.07,19.09,74302.0,14.7612,14.7767,14.7612,14.7767,74302.0
2017-08-01 14:35:00,19.09,19.1,19.08,19.1,44408.0,14.7767,14.7844,14.769,14.7844,44408.0
2017-08-01 14:40:00,19.1,19.1,19.07,19.09,92195.0,14.7844,14.7844,14.7612,14.7767,92195.0
2017-08-01 14:45:00,19.08,19.09,19.06,19.07,85489.0,14.769,14.7767,14.7535,14.7612,85489.0
2017-08-01 14:50:00,19.07,19.08,19.06,19.07,55136.0,14.7612,14.769,14.7535,14.7612,55136.0
2017-08-01 14:55:00,19.07,19.09,19.07,19.08,59133.0,14.7612,14.7767,14.7612,14.769,59133.0
2017-08-01 15:00:00,19.09,19.09,19.06,19.07,57688.0,14.7767,14.7767,14.7535,14.7612,57688.0
2017-08-01 15:05:00,19.07,19.08,19.06,19.08,66583.0,14.7612,14.769,14.7535,14.769,66583.0
2017-08-01 15:10:00,19.08,19.08,19.07,19.07,19225.0,14.769,14.769,14.7612,14.7612,19225.0
2017-08-01 15:15:00,19.07,19.08,19.07,19.07,43498.0,14.7612,14.769,14.7612,14.7612,43498.0
2017-08-01 15:20:00,19.07,19.1,19.07,19.09,79534.0,14.7612,14.7844,14.7612,14.7767,79534.0
2017-08-01 15:25:00,19.1,19.1,19.09,19.1,28891.0,14.7844,14.7844,14.7767,14.7844,28891.0
2017-08-01 15:30:00,19.1,19.1,19.09,19.1,47664.0,14.7844,14.7844,14.7767,14.7844,47664.0
2017-08-01 15:35:00,19.09,19.13,19.09,19.13,167281.0,14.7767,14.8077,14.7767,14.8077,167281.0
2017-08-01 15:40:00,19.13,19.16,19.12,19.16,119860.0,14.8077,14.8309,14.7999,14.8309,119860.0
2017-08-01 15:45:00,19.16,19.16,19.12,19.12,111323.0,14.8309,14.8309,14.7999,14.7999,111323.0
2017-08-01 15:50:00,19.12,19.13,19.12,19.13,114005.0,14.7999,14.8077,14.7999,14.8077,114005.0
2017-08-01 15:55:00,19.13,19.17,19.12,19.15,388878.0,14.8077,14.8386,14.7999,14.8232,388878.0
2017-08-02 09:30:00,19.19,19.21,19.01,19.08,221760.0,14.8541,14.8696,14.7148,14.769,221760.0
2017-08-02 09:35:00,19.07,19.14,19.07,19.08,91359.0,14.7612,14.8154,14.7612,14.769,91359.0
2017-08-02 09:40:00,19.09,19.11,19.04,19.04,142410.0,14.7767,14.7922,14.738,14.738,142410.0
2017-08-02 09:45:00,19.04,19.13,19.03,19.12,58642.0,14.738,14.8077,14.7303,14.7999,58642.0
2017-08-02 09:50:00,19.12,19.12,19.08,19.08,28388.0,14.7999,14.7999,14.769,14.769,28388.0
2017-08-02 09:55:00,19.08,19.08,18.98,19.02,209107.0,14.769,14.769,14.6916,14.7225,209107.0
2017-08-02 10:00:00,19.02,19.07,19.01,19.06,45782.0,14.7225,14.7612,14.7148,14.7535,45782.0
2017-08-02 10:05:00,19.06,19.1,19.05,19.07,169685.0,14.7535,14.7844,14.7457,14.7612,169685.0
2017-08-02 10:10:00,19.07,19.08,19.04,19.04,97608.0,14.7612,14.769,14.738,14.738,97608.0
2017-08-02 10:15:00,19.04,19.05,19.0,19.01,63451.0,14.738,14.7457,14.707,14.7148,63451.0
2017-08-02 10:20:00,19.0,19.02,18.97,18.98,218279.0,14.707,14.7225,14.6838,14.6916,218279.0
2017-08-02 10:25:00,18.97,19.0,18.95,18.96,120909.0,14.6838,14.707,14.6683,14.6761,120909.0
2017-08-02 10:30:00,18.95,18.96,18.92,18.92,188961.0,14.6683,14.6761,14.6451,14.6451,188961.0
2017-08-02 10:35:00,18.93,18.94,18.9,18.94,263844.0,14.6529,14.6606,14.6296,14.6606,263844.0
2017-08-02 10:40:00,18.95,18.96,18.9,18.91,52985.0,14.6683,14.6761,14.6296,14.6374,52985.0
2017-08-02 10:45:00,18.9,18.91,18.87,18.89,170577.0,14.6296,14.6374,14.6064,14.6219,170577.0
2017-08-02 10:50:00,18.89,18.93,18.89,18.93,23615.0,14.6219,14.6529,14.6219,14.6529,23615.0
2017-08-02 10:55:00,18.92,18.93,18.89,18.93,62746.0,14.6451,14.6529,14.6219,14.6529,62746.0
2017-08-02 11:00:00,18.93,18.96,18.89,18.91,156940.0,14.6529,14.6761,14.6219,14.6374,156940.0
2017-08-02 11:05:00,18.91,18.92,18.88,18.91,175584.0,14.6374,14.6451,14.6142,14.6374,175584.0
2017-08-02 11:10:00,18.91,18.93,18.89,18.91,67557.0,14.6374,14.6529,14.6219,14.6374,67557.0
2017-08-02 11:15:00,18.91,18.93,18.9,18.93,50516.0,14.6374,14.6529,14.6296,14.6529,50516.0
2017-08-02 11:20:00,18.93,18.97,18.92,18.96,83282.0,14.6529,14.6838,14.6451,14.6761,83282.0
2017-08-02 11:25:00,18.97,18.98,18.95,18.97,103467.0,14.6838,14.6916,14.6683,14.6838,103467.0
2017-08-02 11:30:00,18.96,18.99,18.96,18.97,85447.0,14.6761,14.6993,14.6761,14.6838,85447.0
2017-08-02 11:35:00,18.98,18.99,18.96,18.97,70565.0,14.6916,14.6993,14.6761,14.6838,70565.0
2017-08-02 11:40:00,18.98,18.99,18.97,18.98,48961.0,14.6916,14.6993,14.6838,14.6916,48961.0
2017-08-02 11:45:00,18.98,18.99,18.97,18.98,39321.0,14.6916,14.6993,14.6838,14.6916,39321.0
2017-08-02 11:50:00,18.99,19.01,18.97,18.99,99339.0,14.6993,14.7148,14.6838,14.6993,99339.0
2017-08-02 11:55:00,18.99,19.0,18.96,18.96,31529.0,14.6993,14.707,14.6761,14.6761,31529.0
2017-08-02 12:00:00,18.96,18.97,18.95,18.96,29296.0,14.6761,14.6838,14.6683,14.6761,29296.0
2017-08-02 12:05:00,18.95,18.96,18.93,18.95,65487.0,14.6683,14.6761,14.6529,14.6683,65487.0
2017-08-02 12:10:00,18.95,18.96,18.93,18.96,60892.0,14.6683,14.6761,14.6529,14.6761,60892.0
2017-08-02 12:15:00,18.96,18.96,18.94,18.96,25876.0,14.6761,14.6761,14.6606,14.6761,25876.0
2017-08-02 12:20:00,18.96,18.97,18.94,18.96,182798.0,14.6761,14.6838,14.6606,14.6761,182798.0
2017-08-02 12:25:00,18.95,18.97,18.94,18.96,78903.0,14.6683,14.6838,14.6606,14.6761,78903.0
2017-08-02 12:30:00,18.96,18.97,18.94,18.95,59094.0,14.6761,14.6838,14.6606,14.6683,59094.0
2017-08-02 12:35:00,18.95,18.97,18.94,18.95,47716.0,14.6683,14.6838,14.6606,14.6683,47716.0
2017-08-02 12:40:00,18.95,18.96,18.94,18.96,13321.0,14.6683,14.6761,14.6606,14.6761,13321.0
2017-08-02 12:45:00,18.96,18.97,18.94,18.96,58732.0,14.6761,14.6838,14.6606,14.6761,58732.0
2017-08-02 12:50:00,18.96,18.96,18.92,18.93,63854.0,14.6761,14.6761,14.6451,14.6529,63854.0
2017-08-02 12:55:00,18.93,18.96,18.93,18.95,22155.0,14.6529,14.6761,14.6529,14.6683,22155.0
2017-08-02 13:00:00,18.95,18.96,18.93,18.95,131907.0,14.6683,14.6761,14.6529,14.6683,131907.0
2017-08-02 13:05:00,18.95,18.99,18.94,18.99,152779.0,14.6683,14.6993,14.6606,14.6993,152779.0
2017-08-02 13:10:00,18.99,19.0,18.97,18.99,75956.0,14.6993,14.707,14.6838,14.6993,75956.0
2017-08-02 13:15:00,18.99,18.99,18.97,18.99,30547.0,14.6993,14.6993,14.6838,14.6993,30547.0
2017-08-02 13:20:00,18.99,18.99,18.97,18.98,124747.0,14.6993,14.6993,14.6838,14.6916,124747.0
2017-08-02 13:25:00,18.98,18.98,18.97,18.98,36908.0,14.6916,14.6916,14.6838,14.6916,36908.0
2017-08-02 13:30:00,18.98,18.99,18.95,18.99,72688.0,14.6916,14.6993,14.6683,14.6993,72688.0
2017-08-02 13:35:00,18.99,18.99,18.97,18.98,20594.0,14.6993,14.6993,14.6838,14.6916,20594.0
2017-08-02 13:40:00,18.98,19.01,18.97,19.01,80757.0,14.6916,14.7148,14.6838,14.7148,80757.0
2017-08-02 13:45:00,19.01,19.01,18.99,18.99,97451.0,14.7148,14.7148,14.6993,14.6993,97451.0
2017-08-02 13:50:00,19.0,19.0,18.98,18.99,61442.0,14.707,14.707,14.6916,14.6993,61442.0
2017-08-02 13:55:00,18.98,19.02,18.98,19.02,37465.0,14.6916,14.7225,14.6916,14.7225,37465.0
2017-08-02 14:00:00,19.02,19.02,18.98,19.0,96005.0,14.7225,14.7225,14.6916,14.707,96005.0
2017-08-02 14:05:00,19.0,19.02,18.99,19.02,49315.0,14.707,14.7225,14.6993,14.7225,49315.0
2017-08-02 14:10:00,19.02,19.03,19.01,19.03,108063.0,14.7225,14.7303,14.7148,14.7303,108063.0
2017-08-02 14:15:00,19.03,19.05,19.02,19.04,72029.0,14.7303,14.7457,14.7225,14.738,72029.0
2017-08-02 14:20:00,19.04,19.05,19.03,19.04,52298.0,14.738,14.7457,14.7303,14.738,52298.0
2017-08-02 14:25:00,19.04,19.04,19.01,19.02,86012.0,14.738,14.738,14.7148,14.7225,86012.0
2017-08-02 14:30:00,19.03,19.04,19.01,19.02,99781.0,14.7303,14.738,14.7148,14.7225,99781.0
2017-08-02 14:35:00,19.01,19.03,19.01,19.03,31964.0,14.7148,14.7303,14.7148,14.7303,31964.0
2017-08-02 14:40:00,19.03,19.05,19.02,19.05,40038.0,14.7303,14.7457,14.7225,14.7457,40038.0
2017-08-02 14:45:00,19.05,19.05,19.04,19.05,55027.0,14.7457,14.7457,14.738,14.7457,55027.0
2017-08-02 14:50:00,19.05,19.05,19.01,19.02,156296.0,14.7457,14.7457,14.7148,14.7225,156296.0
2017-08-02 14:55:00,19.02,19.04,19.01,19.02,374468.0,14.7225,14.738,14.7148,14.7225,374468.0
2017-08-02 15:00:00,19.02,19.04,19.0,19.03,85004.0,14.7225,14.738,14.707,14.7303,85004.0
2017-08-02 15:05:00,19.03,19.03,19.02,19.03,80623.0,14.7303,14.7303,14.7225,14.7303,80623.0
2017-08-02 15:10:00,19.03,19.04,19.02,19.04,41949.0,14.7303,14.738,14.7225,14.738,41949.0
2017-08-02 15:15:00,19.04,19.04,19.02,19.02,59661.0,14.738,14.738,14.7225,14.7225,59661.0
2017-08-02 15:20:00,19.02,19.03,19.01,19.03,85335.0,14.7225,14.7303,14.7148,14.7303,85335.0
2017-08-02 15:25:00,19.03,19.04,19.02,19.03,72077.0,14.7303,14.738,14.7225,14.7303,72077.0
2017-08-02 15:30:00,19.03,19.06,19.02,19.05,253968.0,14.7303,14.7535,14.7225,14.7457,253968.0
2017-08-02 15:35:00,19.05,19.06,19.04,19.05,109665.0,14.7457,14.7535,14.738,14.7457,109665.0
2017-08-02 15:40:00,19.05,19.05,19.04,19.05,125046.0,14.7457,14.7457,14.738,14.7457,125046.0
2017-08-02 15:45:00,19.04,19.06,19.04,19.06,204938.0,14.738,14.7535,14.738,14.7535,204938.0
2017-08-02 15:50:00,19.05,19.06,19.04,19.05,299010.0,14.7457,14.7535,14.738,14.7457,299010.0
2017-08-02 15:55:00,19.05,19.11,19.04,19.1,1586056.0,14.7457,14.7922,14.738,14.7844,1586056.0
2017-08-03 09:30:00,19.1,19.12,19.05,19.08,246073.0,14.7844,14.7999,14.7457,14.769,246073.0
2017-08-03 09:35:00,19.09,19.12,19.04,19.12,70252.0,14.7767,14.7999,14.738,14.7999,70252.0
2017-08-03 09:40:00,19.11,19.12,19.04,19.05,97138.0,14.7922,14.7999,14.738,14.7457,97138.0
2017-08-03 09:45:00,19.05,19.07,19.04,19.05,136564.0,14.7457,14.7612,14.738,14.7457,136564.0
2017-08-03 09:50:00,19.04,19.05,19.0,19.02,120785.0,14.738,14.7457,14.707,14.7225,120785.0
2017-08-03 09:55:00,19.02,19.1,19.02,19.09,160667.0,14.7225,14.7844,14.7225,14.7767,160667.0
2017-08-03 10:00:00,19.09,19.1,19.04,19.05,80316.0,14.7767,14.7844,14.738,14.7457,80316.0
2017-08-03 10:05:00,19.05,19.06,19.03,19.06,100047.0,14.7457,14.7535,14.7303,14.7535,100047.0
2017-08-03 10:10:00,19.06,19.09,19.04,19.09,136349.0,14.7535,14.7767,14.738,14.7767,136349.0
2017-08-03 10:15:00,19.09,19.11,19.07,19.07,107075.0,14.7767,14.7922,14.7612,14.7612,107075.0
2017-08-03 10:20:00,19.07,19.1,19.07,19.1,91857.0,14.7612,14.7844,14.7612,14.7844,91857.0
2017-08-03 10:25:00,19.1,19.1,19.05,19.08,69046.0,14.7844,14.7844,14.7457,14.769,69046.0
2017-08-03 10:30:00,19.08,19.1,19.07,19.08,71458.0,14.769,14.7844,14.7612,14.769,71458.0
2017-08-03 10:35:00,19.08,19.1,19.07,19.08,642415.0,14.769,14.7844,14.7612,14.769,642415.0
2017-08-03 10:40:00,19.09,19.14,19.08,19.14,77814.0,14.7767,14.8154,14.769,14.8154,77814.0
2017-08-03 10:45:00,19.14,19.15,19.13,19.14,59730.0,14.8154,14.8232,14.8077,14.8154,59730.0
2017-08-03 10:50:00,19.14,19.25,19.14,19.25,295594.0,14.8154,14.9006,14.8154,14.9006,295594.0
2017-08-03 10:55:00,19.24,19.27,19.23,19.27,115611.0,14.8928,14.916,14.8851,14.916,115611.0
2017-08-03 11:00:00,19.26,19.28,19.23,19.25,121132.0,14.9083,14.9238,14.8851,14.9006,121132.0
2017-08-03 11:05:00,19.25,19.26,19.23,19.26,81843.0,14.9006,14.9083,14.8851,14.9083,81843.0
2017-08-03 11:10:00,19.26,19.26,19.2,19.23,98555.0,14.9083,14.9083,14.8619,14.8851,98555.0
2017-08-03 11:15:00,19.22,19.23,19.2,19.2,90605.0,14.8773,14.8851,14.8619,14.8619,90605.0
2017-08-03 11:20:00,19.21,19.23,19.2,19.21,94670.0,14.8696,14.8851,14.8619,14.8696,94670.0
2017-08-03 11:25:00,19.21,19.21,19.16,19.16,132326.0,14.8696,14.8696,14.8309,14.8309,132326.0
2017-08-03 11:30:00,19.17,19.18,19.16,19.17,81416.0,14.8386,14.8464,14.8309,14.8386,81416.0
2017-08-03 11:35:00,19.16,19.19,19.16,19.19,43328.0,14.8309,14.8541,14.8309,14.8541,43328.0
2017-08-03 11:40:00,19.19,19.19,19.17,19.19,47630.0,14.8541,14.8541,14.8386,14.8541,47630.0
2017-08-03 11:45:00,19.19,19.21,19.18,19.21,59891.0,14.8541,14.8696,14.8464,14.8696,59891.0
2017-08-03 11:50:00,19.21,19.21,19.2,19.21,18256.0,14.8696,14.8696,14.8619,14.8696,18256.0
2017-08-03 11:55:00,19.21,19.21,19.2,19.21,27670.0,14.8696,14.8696,14.8619,14.8696,27670.0
2017-08-03 12:00:00,19.21,19.22,19.2,19.21,60689.0,14.8696,14.8773,14.8619,14.8696,60689.0
2017-08-03 12:05:00,19.21,19.21,19.18,19.19,41012.0,14.8696,14.8696,14.8464,14.8541,41012.0
2017-08-03 12:10:00,19.19,19.2,19.18,19.2,33380.0,14.8541,14.8619,14.8464,14.8619,33380.0
2017-08-03 12:15:00,19.2,19.22,19.2,19.21,33738.0,14.8619,14.8773,14.8619,14.8696,33738.0
2017-08-03 12:20:00,19.21,19.22,19.2,19.21,65640.0,14.8696,14.8773,14.8619,14.8696,65640.0
2017-08-03 12:25:00,19.21,19.22,19.2,19.21,40140.0,14.8696,14.8773,14.8619,14.8696,40140.0
2017-08-03 12:30:00,19.21,19.22,19.19,19.2,28679.0,14.8696,14.8773,14.8541,14.8619,28679.0
2017-08-03 12:35:00,19.2,19.2,19.19,19.2,18852.0,14.8619,14.8619,14.8541,14.8619,18852.0
2017-08-03 12:40:00,19.19,19.2,19.19,19.2,15492.0,14.8541,14.8619,14.8541,14.8619,15492.0
2017-08-03 12:45:00,19.2,19.22,19.19,19.21,60157.0,14.8619,14.8773,14.8541,14.8696,60157.0
2017-08-03 12:50:00,19.21,19.23,19.21,19.22,25994.0,14.8696,14.8851,14.8696,14.8773,25994.0
2017-08-03 12:55:00,19.22,19.23,19.21,19.23,62418.0,14.8773,14.8851,14.8696,14.8851,62418.0
2017-08-03 13:00:00,19.23,19.23,19.22,19.23,27500.0,14.8851,14.8851,14.8773,14.8851,27500.0
2017-08-03 13:05:00,19.22,19.23,19.2,19.21,61620.0,14.8773,14.8851,14.8619,14.8696,61620.0
2017-08-03 13:10:00,19.21,19.23,19.2,19.23,118778.0,14.8696,14.8851,14.8619,14.8851,118778.0
2017-08-03 13:15:00,19.23,19.25,19.22,19.25,456540.0,14.8851,14.9006,14.8773,14.9006,456540.0
2017-08-03 13:20:00,19.25,19.25,19.21,19.21,44561.0,14.9006,14.9006,14.8696,14.8696,44561.0
2017-08-03 13:25:00,19.21,19.22,19.18,19.19,51829.0,14.8696,14.8773,14.8464,14.8541,51829.0
2017-08-03 13:30:00,19.19,19.19,19.16,19.19,89510.0,14.8541,14.8541,14.8309,14.8541,89510.0
2017-08-03 13:35:00,19.19,19.19,19.16,19.16,53321.0,14.8541,14.8541,14.8309,14.8309,53321.0
2017-08-03 13:40:00,19.16,19.18,19.16,19.18,35161.0,14.8309,14.8464,14.8309,14.8464,35161.0
2017-08-03 13:45:00,19.18,19.18,19.17,19.18,27489.0,14.8464,14.8464,14.8386,14.8464,27489.0
2017-08-03 13:50:00,19.18,19.3,19.17,19.29,586842.0,14.8464,14.9393,14.8386,14.9315,586842.0
2017-08-03 13:55:00,19.29,19.3,19.26,19.28,79662.0,14.9315,14.9393,14.9083,14.9238,79662.0
2017-08-03 14:00:00,19.28,19.28,19.23,19.25,123327.0,14.9238,14.9238,14.8851,14.9006,123327.0
2017-08-03 14:05:00,19.25,19.26,19.24,19.26,48227.0,14.9006,14.9083,14.8928,14.9083,48227.0
2017-08-03 14:10:00,19.25,19.27,19.24,19.26,108623.0,14.9006,14.916,14.8928,14.9083,108623.0
2017-08-03 14:15:00,19.26,19.3,19.26,19.29,128837.0,14.9083,14.9393,14.9083,14.9315,128837.0
2017-08-03 14:20:00,19.29,19.3,19.28,19.3,59880.0,14.9315,14.9393,14.9238,14.9393,59880.0
2017-08-03 14:25:00,19.29,19.31,19.29,19.3,66879.0,14.9315,14.947,14.9315,14.9393,66879.0
2017-08-03 14:30:00,19.3,19.34,19.29,19.31,176168.0,14.9393,14.9702,14.9315,14.947,176168.0
2017-08-03 14:35:00,19.32,19.32,19.3,19.31,51941.0,14.9547,14.9547,14.9393,14.947,51941.0
2017-08-03 14:40:00,19.31,19.31,19.3,19.3,35726.0,14.947,14.947,14.9393,14.9393,35726.0
2017-08-03 14:45:00,19.3,19.35,19.3,19.34,125986.0,14.9393,14.978,14.9393,14.9702,125986.0
2017-08-03 14:50:00,19.34,19.34,19.31,19.31,79666.0,14.9702,14.9702,14.947,14.947,79666.0
2017-08-03 14:55:00,19.31,19.32,19.31,19.32,68227.0,14.947,14.9547,14.947,14.9547,68227.0
2017-08-03 15:00:00,19.32,19.32,19.3,19.3,91268.0,14.9547,14.9547,14.9393,14.9393,91268.0
2017-08-03 15:05:00,19.3,19.32,19.3,19.3,83371.0,14.9393,14.9547,14.9393,14.9393,83371.0
2017-08-03 15:10:00,19.3,19.32,19.3,19.32,78377.0,14.9393,14.9547,14.9393,14.9547,78377.0
2017-08-03 15:15:00,19.32,19.33,19.31,19.32,67300.0,14.9547,14.9625,14.947,14.9547,67300.0
2017-08-03 15:20:00,19.32,19.33,19.32,19.32,55714.0,14.9547,14.9625,14.9547,14.9547,55714.0
2017-08-03 15:25:00,19.32,19.33,19.3,19.3,116178.0,14.9547,14.9625,14.9393,14.9393,116178.0
2017-08-03 15:30:00,19.3,19.31,19.25,19.28,343010.0,14.9393,14.947,14.9006,14.9238,343010.0
2017-08-03 15:35:00,19.28,19.28,19.24,19.28,145961.0,14.9238,14.9238,14.8928,14.9238,145961.0
2017-08-03 15:40:00,19.28,19.3,19.26,19.3,271524.0,14.9238,14.9393,14.9083,14.9393,271524.0
2017-08-03 15:45:00,19.29,19.31,19.29,19.31,164760.0,14.9315,14.947,14.9315,14.947,164760.0
2017-08-03 15:50:00,19.3,19.36,19.3,19.36,421651.0,14.9393,14.9857,14.9393,14.9857,421651.0
2017-08-03 15:55:00,19.35,19.36,19.32,19.34,1123999.0,14.978,14.9857,14.9547,14.9702,1123999.0
2017-08-04 09:30:00,19.33,19.42,19.33,19.33,135615.0,14.9625,15.0321,14.9625,14.9625,135615.0
2017-08-04 09:35:00,19.31,19.33,19.27,19.32,71810.0,14.947,14.9625,14.916,14.9547,71810.0
2017-08-04 09:40:00,19.32,19.36,19.31,19.32,63890.0,14.9547,14.9857,14.947,14.9547,63890.0
2017-08-04 09:45:00,19.32,19.37,19.31,19.37,108460.0,14.9547,14.9934,14.947,14.9934,108460.0
2017-08-04 09:50:00,19.37,19.4,19.36,19.4,46925.0,14.9934,15.0167,14.9857,15.0167,46925.0
2017-08-04 09:55:00,19.4,19.41,19.37,19.4,111729.0,15.0167,15.0244,14.9934,15.0167,111729.0
2017-08-04 10:00:00,19.39,19.41,19.35,19.36,131612.0,15.0089,15.0244,14.978,14.9857,131612.0
2017-08-04 10:05:00,19.36,19.37,19.32,19.35,87781.0,14.9857,14.9934,14.9547,14.978,87781.0
2017-08-04 10:10:00,19.35,19.36,19.33,19.35,53167.0,14.978,14.9857,14.9625,14.978,53167.0
2017-08-04 10:15:00,19.36,19.42,19.35,19.42,82421.0,14.9857,15.0321,14.978,15.0321,82421.0
2017-08-04 10:20:00,19.42,19.43,19.41,19.43,39334.0,15.0321,15.0399,15.0244,15.0399,39334.0
2017-08-04 10:25:00,19.43,19.45,19.43,19.45,56982.0,15.0399,15.0554,15.0399,15.0554,56982.0
2017-08-04 10:30:00,19.45,19.45,19.44,19.45,38464.0,15.0554,15.0554,15.0476,15.0554,38464.0
2017-08-04 10:35:00,19.45,19.45,19.44,19.44,43234.0,15.0554,15.0554,15.0476,15.0476,43234.0
2017-08-04 10:40:00,19.44,19.46,19.44,19.45,57822.0,15.0476,15.0631,15.0476,15.0554,57822.0
2017-08-04 10:45:00,19.45,19.48,19.44,19.48,57145.0,15.0554,15.0786,15.0476,15.0786,57145.0
2017-08-04 10:50:00,19.48,19.48,19.44,19.46,116043.0,15.0786,15.0786,15.0476,15.0631,116043.0
2017-08-04 10:55:00,19.46,19.46,19.44,19.46,49255.0,15.0631,15.0631,15.0476,15.0631,49255.0
2017-08-04 11:00:00,19.46,19.48,19.45,19.48,75620.0,15.0631,15.0786,15.0554,15.0786,75620.0
2017-08-04 11:05:00,19.47,19.48,19.45,19.46,52400.0,15.0708,15.0786,15.0554,15.0631,52400.0
2017-08-04 11:10:00,19.46,19.47,19.44,19.45,79717.0,15.0631,15.0708,15.0476,15.0554,79717.0
2017-08-04 11:15:00,19.45,19.47,19.44,19.46,56191.0,15.0554,15.0708,15.0476,15.0631,56191.0
2017-08-04 11:20:00,19.46,19.46,19.44,19.46,38223.0,15.0631,15.0631,15.0476,15.0631,38223.0
2017-08-04 11:25:00,19.46,19.47,19.45,19.46,91875.0,15.0631,15.0708,15.0554,15.0631,91875.0
2017-08-04 11:30:00,19.46,19.47,19.44,19.46,117005.0,15.0631,15.0708,15.0476,15.0631,117005.0
2017-08-04 11:35:00,19.47,19.47,19.46,19.47,32029.0,15.0708,15.0708,15.0631,15.0708,32029.0
2017-08-04 11:40:00,19.47,19.48,19.46,19.48,32111.0,15.0708,15.0786,15.0631,15.0786,32111.0
2017-08-04 11:45:00,19.48,19.52,19.47,19.52,162442.0,15.0786,15.1096,15.0708,15.1096,162442.0
2017-08-04 11:50:00,19.52,19.53,19.51,19.52,120626.0,15.1096,15.1173,15.1018,15.1096,120626.0
2017-08-04 11:55:00,19.52,19.52,19.5,19.52,43990.0,15.1096,15.1096,15.0941,15.1096,43990.0
2017-08-04 12:00:00,19.52,19.58,19.51,19.57,388189.0,15.1096,15.156,15.1018,15.1483,388189.0
2017-08-04 12:05:00,19.56,19.57,19.55,19.56,32461.0,15.1405,15.1483,15.1328,15.1405,32461.0
2017-08-04 12:10:00,19.56,19.57,19.54,19.55,108384.0,15.1405,15.1483,15.125,15.1328,108384.0
2017-08-04 12:15:00,19.55,19.55,19.51,19.53,51855.0,15.1328,15.1328,15.1018,15.1173,51855.0
2017-08-04 12:20:00,19.53,19.53,19.5,19.52,91071.0,15.1173,15.1173,15.0941,15.1096,91071.0
2017-08-04 12:25:00,19.51,19.52,19.5,19.5,39781.0,15.1018,15.1096,15.0941,15.0941,39781.0
2017-08-04 12:30:00,19.5,19.5,19.48,19.48,29085.0,15.0941,15.0941,15.0786,15.0786,29085.0
2017-08-04 12:35:00,19.47,19.48,19.45,19.46,38235.0,15.0708,15.0786,15.0554,15.0631,38235.0
2017-08-04 12:40:00,19.46,19.5,19.45,19.48,63628.0,15.0631,15.0941,15.0554,15.0786,63628.0
2017-08-04 12:45:00,19.47,19.48,19.44,19.46,73409.0,15.0708,15.0786,15.0476,15.0631,73409.0
2017-08-04 12:50:00,19.45,19.46,19.42,19.43,69300.0,15.0554,15.0631,15.0321,15.0399,69300.0
2017-08-04 12:55:00,19.43,19.44,19.42,19.42,53817.0,15.0399,15.0476,15.0321,15.0321,53817.0
2017-08-04 13:00:00,19.43,19.43,19.4,19.41,61389.0,15.0399,15.0399,15.0167,15.0244,61389.0
2017-08-04 13:05:00,19.41,19.41,19.39,19.41,80042.0,15.0244,15.0244,15.0089,15.0244,80042.0
2017-08-04 13:10:00,19.41,19.42,19.39,19.41,73654.0,15.0244,15.0321,15.0089,15.0244,73654.0
2017-08-04 13:15:00,19.42,19.42,19.39,19.4,66166.0,15.0321,15.0321,15.0089,15.0167,66166.0
2017-08-04 13:20:00,19.41,19.43,19.4,19.43,99521.0,15.0244,15.0399,15.0167,15.0399,99521.0
2017-08-04 13:25:00,19.42,19.43,19.37,19.38,266117.0,15.0321,15.0399,14.9934,15.0012,266117.0
2017-08-04 13:30:00,19.37,19.39,19.37,19.38,112144.0,14.9934,15.0089,14.9934,15.0012,112144.0
2017-08-04 13:35:00,19.37,19.38,19.37,19.37,159626.0,14.9934,15.0012,14.9934,14.9934,159626.0
2017-08-04 13:40:00,19.38,19.39,19.37,19.37,136126.0,15.0012,15.0089,14.9934,14.9934,136126.0
2017-08-04 13:45:00,19.38,19.38,19.34,19.35,68082.0,15.0012,15.0012,14.9702,14.978,68082.0
2017-08-04 13:50:00,19.35,19.36,19.33,19.35,133747.0,14.978,14.9857,14.9625,14.978,133747.0
2017-08-04 13:55:00,19.35,19.35,19.34,19.35,55970.0,14.978,14.978,14.9702,14.978,55970.0
2017-08-04 14:00:00,19.34,19.35,19.33,19.35,37536.0,14.9702,14.978,14.9625,14.978,37536.0
2017-08-04 14:05:00,19.34,19.35,19.33,19.34,47584.0,14.9702,14.978,14.9625,14.9702,47584.0
2017-08-04 14:10:00,19.34,19.36,19.33,19.36,60807.0,14.9702,14.9857,14.9625,14.9857,60807.0
2017-08-04 14:15:00,19.36,19.36,19.34,19.35,217743.0,14.9857,14.9857,14.9702,14.978,217743.0
2017-08-04 14:20:00,19.35,19.36,19.34,19.35,87550.0,14.978,14.9857,14.9702,14.978,87550.0
2017-08-04 14:25:00,19.34,19.36,19.34,19.35,41302.0,14.9702,14.9857,14.9702,14.978,41302.0
2017-08-04 14:30:00,19.35,19.35,19.34,19.35,27923.0,14.978,14.978,14.9702,14.978,27923.0
2017-08-04 14:35:00,19.35,19.35,19.34,19.35,27585.0,14.978,14.978,14.9702,14.978,27585.0
2017-08-04 14:40:00,19.35,19.35,19.31,19.33,88894.0,14.978,14.978,14.947,14.9625,88894.0
2017-08-04 14:45:00,19.33,19.33,19.32,19.32,51843.0,14.9625,14.9625,14.9547,14.9547,51843.0
2017-08-04 14:50:00,19.33,19.33,19.32,19.32,68629.0,14.9625,14.9625,14.9547,14.9547,68629.0
2017-08-04 14:55:00,19.32,19.33,19.31,19.32,71777.0,14.9547,14.9625,14.947,14.9547,71777.0
2017-08-04 15:00:00,19.32,19.33,19.32,19.32,25148.0,14.9547,14.9625,14.9547,14.9547,25148.0
2017-08-04 15:05:00,19.33,19.35,19.32,19.35,99275.0,14.9625,14.978,14.9547,14.978,99275.0
2017-08-04 15:10:00,19.35,19.35,19.34,19.34,24617.0,14.978,14.978,14.9702,14.9702,24617.0
2017-08-04 15:15:00,19.35,19.35,19.34,19.35,32937.0,14.978,14.978,14.9702,14.978,32937.0
2017-08-04 15:20:00,19.35,19.35,19.34,19.35,34140.0,14.978,14.978,14.9702,14.978,34140.0
2017-08-04 15:25:00,19.35,19.35,19.34,19.35,33233.0,14.978,14.978,14.9702,14.978,33233.0
2017-08-04 15:30:00,19.35,19.35,19.34,19.35,74976.0,14.978,14.978,14.9702,14.978,74976.0
2017-08-04 15:35:00,19.35,19.35,19.33,19.34,319065.0,14.978,14.978,14.9625,14.9702,319065.0
2017-08-04 15:40:00,19.35,19.35,19.34,19.35,123554.0,14.978,14.978,14.9702,14.978,123554.0
2017-08-04 15:45:00,19.35,19.35,19.33,19.34,374545.0,14.978,14.978,14.9625,14.9702,374545.0
2017-08-04 15:50:00,19.34,19.36,19.33,19.35,406690.0,14.9702,14.9857,14.9625,14.978,406690.0
2017-08-04 15:55:00,19.36,19.37,19.35,19.36,1144249.0,14.9857,14.9934,14.978,14.9857,1144249.0
2017-08-07 09:30:00,19.37,19.38,19.32,19.38,137263.0,14.9934,15.0012,14.9547,15.0012,137263.0
2017-08-07 09:35:00,19.39,19.39,19.35,19.36,59344.0,15.0089,15.0089,14.978,14.9857,59344.0
2017-08-07 09:40:00,19.37,19.38,19.3,19.36,166413.0,14.9934,15.0012,14.9393,14.9857,166413.0
2017-08-07 09:45:00,19.36,19.4,19.36,19.39,68154.0,14.9857,15.0167,14.9857,15.0089,68154.0
2017-08-07 09:50:00,19.39,19.4,19.36,19.39,83002.0,15.0089,15.0167,14.9857,15.0089,83002.0
2017-08-07 09:55:00,19.4,19.4,19.36,19.37,181124.0,15.0167,15.0167,14.9857,14.9934,181124.0
2017-08-07 10:00:00,19.36,19.38,19.36,19.37,110230.0,14.9857,15.0012,14.9857,14.9934,110230.0
2017-08-07 10:05:00,19.37,19.38,19.33,19.35,111484.0,14.9934,15.0012,14.9625,14.978,111484.0
2017-08-07 10:10:00,19.35,19.35,19.31,19.31,87039.0,14.978,14.978,14.947,14.947,87039.0
2017-08-07 10:15:00,19.31,19.31,19.27,19.3,86549.0,14.947,14.947,14.916,14.9393,86549.0
2017-08-07 10:20:00,19.3,19.32,19.29,19.32,32878.0,14.9393,14.9547,14.9315,14.9547,32878.0
2017-08-07 10:25:00,19.32,19.32,19.29,19.32,98498.0,14.9547,14.9547,14.9315,14.9547,98498.0
2017-08-07 10:30:00,19.31,19.31,19.3,19.3,27234.0,14.947,14.947,14.9393,14.9393,27234.0
2017-08-07 10:35:00,19.3,19.33,19.3,19.33,87413.0,14.9393,14.9625,14.9393,14.9625,87413.0
2017-08-07 10:40:00,19.33,19.33,19.29,19.3,80337.0,14.9625,14.9625,14.9315,14.9393,80337.0
2017-08-07 10:45:00,19.29,19.3,19.29,19.3,64678.0,14.9315,14.9393,14.9315,14.9393,64678.0
2017-08-07 10:50:00,19.3,19.32,19.29,19.31,77339.0,14.9393,14.9547,14.9315,14.947,77339.0
2017-08-07 10:55:00,19.31,19.34,19.29,19.33,71520.0,14.947,14.9702,14.9315,14.9625,71520.0
2017-08-07 11:00:00,19.34,19.34,19.31,19.31,25077.0,14.9702,14.9702,14.947,14.947,25077.0
2017-08-07 11:05:00,19.32,19.33,19.3,19.3,54732.0,14.9547,14.9625,14.9393,14.9393,54732.0
2017-08-07 11:10:00,19.31,19.32,19.29,19.31,126805.0,14.947,14.9547,14.9315,14.947,126805.0
2017-08-07 11:15:00,19.3,19.31,19.3,19.3,42194.0,14.9393,14.947,14.9393,14.9393,42194.0
2017-08-07 11:20:00,19.3,19.33,19.3,19.32,81765.0,14.9393,14.9625,14.9393,14.9547,81765.0
2017-08-07 11:25:00,19.33,19.35,19.32,19.34,42859.0,14.9625,14.978,14.9547,14.9702,42859.0
2017-08-07 11:30:00,19.33,19.34,19.33,19.34,21913.0,14.9625,14.9702,14.9625,14.9702,21913.0
2017-08-07 11:35:00,19.34,19.37,19.33,19.37,72284.0,14.9702,14.9934,14.9625,14.9934,72284.0
2017-08-07 11:40:00,19.37,19.37,19.33,19.33,99983.0,14.9934,14.9934,14.9625,14.9625,99983.0
2017-08-07 11:45:00,19.34,19.35,19.32,19.32,116561.0,14.9702,14.978,14.9547,14.9547,116561.0
2017-08-07 11:50:00,19.32,19.33,19.3,19.3,44337.0,14.9547,14.9625,14.9393,14.9393,44337.0
2017-08-07 11:55:00,19.3,19.33,19.3,19.31,72965.0,14.9393,14.9625,14.9393,14.947,72965.0
2017-08-07 12:00:00,19.32,19.32,19.3,19.3,52314.0,14.9547,14.9547,14.9393,14.9393,52314.0
2017-08-07 12:05:00,19.3,19.31,19.3,19.31,26829.0,14.9393,14.947,14.9393,14.947,26829.0
2017-08-07 12:10:00,19.31,19.31,19.3,19.3,20272.0,14.947,14.947,14.9393,14.9393,20272.0
2017-08-07 12:15:00,19.3,19.33,19.29,19.3,118518.0,14.9393,14.9625,14.9315,14.9393,118518.0
2017-08-07 12:20:00,19.3,19.32,19.3,19.31,37561.0,14.9393,14.9547,14.9393,14.947,37561.0
2017-08-07 12:25:00,19.31,19.31,19.3,19.3,35818.0,14.947,14.947,14.9393,14.9393,35818.0
2017-08-07 12:30:00,19.3,19.32,19.3,19.32,34612.0,14.9393,14.9547,14.9393,14.9547,34612.0
2017-08-07 12:35:00,19.32,19.32,19.31,19.32,10137.0,14.9547,14.9547,14.947,14.9547,10137.0
2017-08-07 12:40:00,19.32,19.32,19.31,19.32,20156.0,14.9547,14.9547,14.947,14.9547,20156.0
2017-08-07 12:45:00,19.31,19.32,19.31,19.31,13941.0,14.947,14.9547,14.947,14.947,13941.0
2017-08-07 12:50:00,19.31,19.32,19.3,19.3,54996.0,14.947,14.9547,14.9393,14.9393,54996.0
2017-08-07 12:55:00,19.3,19.32,19.29,19.32,94552.0,14.9393,14.9547,14.9315,14.9547,94552.0
2017-08-07 13:00:00,19.32,19.32,19.3,19.32,54144.0,14.9547,14.9547,14.9393,14.9547,54144.0
2017-08-07 13:05:00,19.31,19.32,19.31,19.32,23387.0,14.947,14.9547,14.947,14.9547,23387.0
2017-08-07 13:10:00,19.32,19.33,19.31,19.33,38234.0,14.9547,14.9625,14.947,14.9625,38234.0
2017-08-07 13:15:00,19.32,19.33,19.3,19.3,26467.0,14.9547,14.9625,14.9393,14.9393,26467.0
2017-08-07 13:20:00,19.3,19.31,19.29,19.3,61292.0,14.9393,14.947,14.9315,14.9393,61292.0
2017-08-07 13:25:00,19.31,19.31,19.3,19.3,13055.0,14.947,14.947,14.9393,14.9393,13055.0
2017-08-07 13:30:00,19.3,19.31,19.27,19.3,69916.0,14.9393,14.947,14.916,14.9393,69916.0
2017-08-07 13:35:00,19.29,19.3,19.28,19.28,38943.0,14.9315,14.9393,14.9238,14.9238,38943.0
2017-08-07 13:40:00,19.28,19.29,19.28,19.28,9604.0,14.9238,14.9315,14.9238,14.9238,9604.0
2017-08-07 13:45:00,19.28,19.29,19.28,19.29,23860.0,14.9238,14.9315,14.9238,14.9315,23860.0
2017-08-07 13:50:00,19.28,19.3,19.27,19.28,50742.0,14.9238,14.9393,14.916,14.9238,50742.0
2017-08-07 13:55:00,19.28,19.28,19.27,19.28,22389.0,14.9238,14.9238,14.916,14.9238,22389.0
2017-08-07 14:00:00,19.27,19.28,19.27,19.28,17614.0,14.916,14.9238,14.916,14.9238,17614.0
2017-08-07 14:05:00,19.27,19.28,19.25,19.26,115524.0,14.916,14.9238,14.9006,14.9083,115524.0
2017-08-07 14:10:00,19.25,19.26,19.25,19.26,24355.0,14.9006,14.9083,14.9006,14.9083,24355.0
2017-08-07 14:15:00,19.26,19.27,19.25,19.26,78729.0,14.9083,14.916,14.9006,14.9083,78729.0
2017-08-07 14:20:00,19.26,19.27,19.26,19.27,45499.0,14.9083,14.916,14.9083,14.916,45499.0
2017-08-07 14:25:00,19.27,19.28,19.26,19.28,47117.0,14.916,14.9238,14.9083,14.9238,47117.0
2017-08-07 14:30:00,19.27,19.29,19.27,19.28,49468.0,14.916,14.9315,14.916,14.9238,49468.0
2017-08-07 14:35:00,19.29,19.29,19.28,19.28,55936.0,14.9315,14.9315,14.9238,14.9238,55936.0
2017-08-07 14:40:00,19.29,19.3,19.29,19.29,30611.0,14.9315,14.9393,14.9315,14.9315,30611.0
2017-08-07 14:45:00,19.29,19.3,19.29,19.29,47470.0,14.9315,14.9393,14.9315,14.9315,47470.0
2017-08-07 14:50:00,19.29,19.3,19.28,19.29,109220.0,14.9315,14.9393,14.9238,14.9315,109220.0
2017-08-07 14:55:00,19.3,19.3,19.28,19.28,31381.0,14.9393,14.9393,14.9238,14.9238,31381.0
2017-08-07 15:00:00,19.29,19.29,19.28,19.29,22253.0,14.9315,14.9315,14.9238,14.9315,22253.0
2017-08-07 15:05:00,19.29,19.3,19.28,19.3,83047.0,14.9315,14.9393,14.9238,14.9393,83047.0
2017-08-07 15:10:00,19.3,19.31,19.29,19.3,70244.0,14.9393,14.947,14.9315,14.9393,70244.0
2017-08-07 15:15:00,19.31,19.31,19.29,19.3,54917.0,14.947,14.947,14.9315,14.9393,54917.0
2017-08-07 15:20:00,19.3,19.3,19.29,19.3,64022.0,14.9393,14.9393,14.9315,14.9393,64022.0
2017-08-07 15:25:00,19.29,19.3,19.27,19.3,156157.0,14.9315,14.9393,14.916,14.9393,156157.0
2017-08-07 15:30:00,19.3,19.3,19.27,19.28,124142.0,14.9393,14.9393,14.916,14.9238,124142.0
2017-08-07 15:35:00,19.27,19.28,19.26,19.27,69267.0,14.916,14.9238,14.9083,14.916,69267.0
2017-08-07 15:40:00,19.26,19.28,19.26,19.27,144144.0,14.9083,14.9238,14.9083,14.916,144144.0
2017-08-07 15:45:00,19.27,19.29,19.26,19.29,206067.0,14.916,14.9315,14.9083,14.9315,206067.0
2017-08-07 15:50:00,19.29,19.32,19.28,19.3,1021591.0,14.9315,14.9547,14.9238,14.9393,1021591.0
2017-08-07 15:55:00,19.3,19.35,19.3,19.34,1214610.0,14.9393,14.978,14.9393,14.9702,1214610.0
2017-08-08 09:30:00,19.3,19.38,19.25,19.32,114021.0,14.9393,15.0012,14.9006,14.9547,114021.0
2017-08-08 09:35:00,19.32,19.34,19.3,19.3,68583.0,14.9547,14.9702,14.9393,14.9393,68583.0
2017-08-08 09:40:00,19.3,19.32,19.25,19.26,122075.0,14.9393,14.9547,14.9006,14.9083,122075.0
2017-08-08 09:45:00,19.25,19.32,19.25,19.31,58001.0,14.9006,14.9547,14.9006,14.947,58001.0
2017-08-08 09:50:00,19.31,19.32,19.28,19.3,63934.0,14.947,14.9547,14.9238,14.9393,63934.0
2017-08-08 09:55:00,19.3,19.31,19.29,19.3,33175.0,14.9393,14.947,14.9315,14.9393,33175.0
2017-08-08 10:00:00,19.3,19.34,19.3,19.33,33089.0,14.9393,14.9702,14.9393,14.9625,33089.0
2017-08-08 10:05:00,19.33,19.35,19.33,19.35,39372.0,14.9625,14.978,14.9625,14.978,39372.0
2017-08-08 10:10:00,19.35,19.35,19.32,19.35,43450.0,14.978,14.978,14.9547,14.978,43450.0
2017-08-08 10:15:00,19.34,19.36,19.32,19.35,62473.0,14.9702,14.9857,14.9547,14.978,62473.0
2017-08-08 10:20:00,19.36,19.36,19.32,19.35,36343.0,14.9857,14.9857,14.9547,14.978,36343.0
2017-08-08 10:25:00,19.35,19.36,19.34,19.36,62047.0,14.978,14.9857,14.9702,14.9857,62047.0
2017-08-08 10:30:00,19.36,19.38,19.35,19.38,42690.0,14.9857,15.0012,14.978,15.0012,42690.0
2017-08-08 10:35:00,19.38,19.38,19.34,19.34,222684.0,15.0012,15.0012,14.9702,14.9702,222684.0
2017-08-08 10:40:00,19.35,19.35,19.31,19.32,116808.0,14.978,14.978,14.947,14.9547,116808.0
2017-08-08 10:45:00,19.32,19.33,19.3,19.3,115744.0,14.9547,14.9625,14.9393,14.9393,115744.0
2017-08-08 10:50:00,19.3,19.33,19.3,19.32,76853.0,14.9393,14.9625,14.9393,14.9547,76853.0
2017-08-08 10:55:00,19.32,19.34,19.32,19.34,37206.0,14.9547,14.9702,14.9547,14.9702,37206.0
2017-08-08 11:00:00,19.34,19.44,19.33,19.44,238660.0,14.9702,15.0476,14.9625,15.0476,238660.0
2017-08-08 11:05:00,19.44,19.48,19.44,19.46,78442.0,15.0476,15.0786,15.0476,15.0631,78442.0
2017-08-08 11:10:00,19.45,19.46,19.44,19.45,92216.0,15.0554,15.0631,15.0476,15.0554,92216.0
2017-08-08 11:15:00,19.45,19.45,19.43,19.45,69611.0,15.0554,15.0554,15.0399,15.0554,69611.0
2017-08-08 11:20:00,19.45,19.46,19.39,19.41,194805.0,15.0554,15.0631,15.0089,15.0244,194805.0
2017-08-08 11:25:00,19.41,19.42,19.4,19.41,100017.0,15.0244,15.0321,15.0167,15.0244,100017.0
2017-08-08 11:30:00,19.41,19.43,19.4,19.43,74022.0,15.0244,15.0399,15.0167,15.0399,74022.0
2017-08-08 11:35:00,19.43,19.43,19.4,19.4,58391.0,15.0399,15.0399,15.0167,15.0167,58391.0
2017-08-08 11:40:00,19.41,19.41,19.39,19.4,168327.0,15.0244,15.0244,15.0089,15.0167,168327.0
2017-08-08 11:45:00,19.4,19.41,19.38,19.38,172727.0,15.0167,15.0244,15.0012,15.0012,172727.0
2017-08-08 11:50:00,19.38,19.39,19.36,19.38,48315.0,15.0012,15.0089,14.9857,15.0012,48315.0
2017-08-08 11:55:00,19.38,19.43,19.37,19.43,291221.0,15.0012,15.0399,14.9934,15.0399,291221.0
2017-08-08 12:00:00,19.42,19.43,19.38,19.39,103140.0,15.0321,15.0399,15.0012,15.0089,103140.0
2017-08-08 12:05:00,19.39,19.43,19.38,19.43,40895.0,15.0089,15.0399,15.0012,15.0399,40895.0
2017-08-08 12:10:00,19.43,19.43,19.42,19.43,34085.0,15.0399,15.0399,15.0321,15.0399,34085.0
2017-08-08 12:15:00,19.43,19.47,19.42,19.47,213819.0,15.0399,15.0708,15.0321,15.0708,213819.0
2017-08-08 12:20:00,19.47,19.47,19.44,19.45,70104.0,15.0708,15.0708,15.0476,15.0554,70104.0
2017-08-08 12:25:00,19.45,19.46,19.45,19.45,26627.0,15.0554,15.0631,15.0554,15.0554,26627.0
2017-08-08 12:30:00,19.45,19.46,19.44,19.46,57129.0,15.0554,15.0631,15.0476,15.0631,57129.0
2017-08-08 12:35:00,19.46,19.46,19.44,19.44,33428.0,15.0631,15.0631,15.0476,15.0476,33428.0
2017-08-08 12:40:00,19.45,19.46,19.44,19.46,46306.0,15.0554,15.0631,15.0476,15.0631,46306.0
2017-08-08 12:45:00,19.46,19.46,19.42,19.43,60226.0,15.0631,15.0631,15.0321,15.0399,60226.0
2017-08-08 12:50:00,19.43,19.44,19.41,19.43,61342.0,15.0399,15.0476,15.0244,15.0399,61342.0
2017-08-08 12:55:00,19.43,19.43,19.4,19.41,42131.0,15.0399,15.0399,15.0167,15.0244,42131.0
2017-08-08 13:00:00,19.41,19.41,19.36,19.37,72837.0,15.0244,15.0244,14.9857,14.9934,72837.0
2017-08-08 13:05:00,19.37,19.37,19.36,19.37,22607.0,14.9934,14.9934,14.9857,14.9934,22607.0
2017-08-08 13:10:00,19.37,19.37,19.34,19.36,84145.0,14.9934,14.9934,14.9702,14.9857,84145.0
2017-08-08 13:15:00,19.36,19.37,19.35,19.36,32944.0,14.9857,14.9934,14.978,14.9857,32944.0
2017-08-08 13:20:00,19.36,19.38,19.33,19.37,98986.0,14.9857,15.0012,14.9625,14.9934,98986.0
2017-08-08 13:25:00,19.37,19.37,19.32,19.34,90142.0,14.9934,14.9934,14.9547,14.9702,90142.0
2017-08-08 13:30:00,19.33,19.34,19.29,19.31,121078.0,14.9625,14.9702,14.9315,14.947,121078.0
2017-08-08 13:35:00,19.32,19.34,19.31,19.33,184523.0,14.9547,14.9702,14.947,14.9625,184523.0
2017-08-08 13:40:00,19.34,19.34,19.3,19.3,236603.0,14.9702,14.9702,14.9393,14.9393,236603.0
2017-08-08 13:45:00,19.31,19.31,19.29,19.29,34570.0,14.947,14.947,14.9315,14.9315,34570.0
2017-08-08 13:50:00,19.3,19.3,19.27,19.28,227374.0,14.9393,14.9393,14.916,14.9238,227374.0
2017-08-08 13:55:00,19.28,19.29,19.26,19.28,171193.0,14.9238,14.9315,14.9083,14.9238,171193.0
2017-08-08 14:00:00,19.28,19.3,19.26,19.3,101866.0,14.9238,14.9393,14.9083,14.9393,101866.0
2017-08-08 14:05:00,19.3,19.3,19.28,19.29,43867.0,14.9393,14.9393,14.9238,14.9315,43867.0
2017-08-08 14:10:00,19.28,19.29,19.27,19.28,42958.0,14.9238,14.9315,14.916,14.9238,42958.0
2017-08-08 14:15:00,19.28,19.29,19.25,19.25,190039.0,14.9238,14.9315,14.9006,14.9006,190039.0
2017-08-08 14:20:00,19.25,19.26,19.25,19.25,54111.0,14.9006,14.9083,14.9006,14.9006,54111.0
2017-08-08 14:25:00,19.26,19.27,19.23,19.24,85613.0,14.9083,14.916,14.8851,14.8928,85613.0
2017-08-08 14:30:00,19.24,19.25,19.24,19.25,21096.0,14.8928,14.9006,14.8928,14.9006,21096.0
2017-08-08 14:35:00,19.25,19.26,19.23,19.23,105905.0,14.9006,14.9083,14.8851,14.8851,105905.0
2017-08-08 14:40:00,19.23,19.24,19.2,19.23,141476.0,14.8851,14.8928,14.8619,14.8851,141476.0
2017-08-08 14:45:00,19.23,19.24,19.22,19.23,68572.0,14.8851,14.8928,14.8773,14.8851,68572.0
2017-08-08 14:50:00,19.22,19.26,19.22,19.26,185635.0,14.8773,14.9083,14.8773,14.9083,185635.0
2017-08-08 14:55:00,19.26,19.28,19.24,19.26,167195.0,14.9083,14.9238,14.8928,14.9083,167195.0
2017-08-08 15:00:00,19.27,19.28,19.25,19.26,103419.0,14.916,14.9238,14.9006,14.9083,103419.0
2017-08-08 15:05:00,19.26,19.28,19.24,19.27,242296.0,14.9083,14.9238,14.8928,14.916,242296.0
2017-08-08 15:10:00,19.26,19.27,19.24,19.24,83657.0,14.9083,14.916,14.8928,14.8928,83657.0
2017-08-08 15:15:00,19.25,19.25,19.23,19.25,97451.0,14.9006,14.9006,14.8851,14.9006,97451.0
2017-08-08 15:20:00,19.25,19.27,19.23,19.24,204032.0,14.9006,14.916,14.8851,14.8928,204032.0
2017-08-08 15:25:00,19.24,19.29,19.23,19.29,642457.0,14.8928,14.9315,14.8851,14.9315,642457.0
2017-08-08 15:30:00,19.28,19.29,19.23,19.25,244898.0,14.9238,14.9315,14.8851,14.9006,244898.0
2017-08-08 15:35:00,19.25,19.25,19.2,19.23,161521.0,14.9006,14.9006,14.8619,14.8851,161521.0
2017-08-08 15:40:00,19.23,19.26,19.23,19.25,196495.0,14.8851,14.9083,14.8851,14.9006,196495.0
2017-08-08 15:45:00,19.25,19.27,19.24,19.26,142074.0,14.9006,14.916,14.8928,14.9083,142074.0
2017-08-08 15:50:00,19.25,19.28,19.24,19.28,767886.0,14.9006,14.9238,14.8928,14.9238,767886.0
2017-08-08 15:55:00,19.28,19.34,19.27,19.33,1184977.0,14.9238,14.9702,14.916,14.9625,1184977.0
2017-08-09 09:30:00,19.22,19.23,19.12,19.18,195454.0,14.8773,14.8851,14.7999,14.8464,195454.0
2017-08-09 09:35:00,19.18,19.23,19.18,19.21,63630.0,14.8464,14.8851,14.8464,14.8696,63630.0
2017-08-09 09:40:00,19.21,19.24,19.18,19.22,140520.0,14.8696,14.8928,14.8464,14.8773,140520.0
2017-08-09 09:45:00,19.22,19.23,19.2,19.22,62317.0,14.8773,14.8851,14.8619,14.8773,62317.0
2017-08-09 09:50:00,19.23,19.24,19.19,19.21,70967.0,14.8851,14.8928,14.8541,14.8696,70967.0
2017-08-09 09:55:00,19.21,19.28,19.2,19.23,101651.0,14.8696,14.9238,14.8619,14.8851,101651.0
2017-08-09 10:00:00,19.23,19.24,19.17,19.17,305308.0,14.8851,14.8928,14.8386,14.8386,305308.0
2017-08-09 10:05:00,19.18,19.19,19.15,19.17,233331.0,14.8464,14.8541,14.8232,14.8386,233331.0
2017-08-09 10:10:00,19.18,19.19,19.09,19.09,105697.0,14.8464,14.8541,14.7767,14.7767,105697.0
2017-08-09 10:15:00,19.1,19.17,19.09,19.15,103140.0,14.7844,14.8386,14.7767,14.8232,103140.0
2017-08-09 10:20:00,19.15,19.2,19.14,19.16,69536.0,14.8232,14.8619,14.8154,14.8309,69536.0
2017-08-09 10:25:00,19.16,19.17,19.14,19.14,65824.0,14.8309,14.8386,14.8154,14.8154,65824.0
2017-08-09 10:30:00,19.15,19.25,19.14,19.23,156905.0,14.8232,14.9006,14.8154,14.8851,156905.0
2017-08-09 10:35:00,19.24,19.27,19.24,19.27,74436.0,14.8928,14.916,14.8928,14.916,74436.0
2017-08-09 10:40:00,19.27,19.27,19.24,19.25,260797.0,14.916,14.916,14.8928,14.9006,260797.0
2017-08-09 10:45:00,19.25,19.26,19.23,19.23,72486.0,14.9006,14.9083,14.8851,14.8851,72486.0
2017-08-09 10:50:00,19.23,19.26,19.23,19.26,55888.0,14.8851,14.9083,14.8851,14.9083,55888.0
2017-08-09 10:55:00,19.26,19.26,19.21,19.21,62833.0,14.9083,14.9083,14.8696,14.8696,62833.0
2017-08-09 11:00:00,19.21,19.22,19.16,19.21,92695.0,14.8696,14.8773,14.8309,14.8696,92695.0
2017-08-09 11:05:00,19.21,19.21,19.17,19.19,101485.0,14.8696,14.8696,14.8386,14.8541,101485.0
2017-08-09 11:10:00,19.19,19.19,19.15,19.16,54033.0,14.8541,14.8541,14.8232,14.8309,54033.0
2017-08-09 11:15:00,19.16,19.16,19.14,19.14,78319.0,14.8309,14.8309,14.8154,14.8154,78319.0
2017-08-09 11:20:00,19.14,19.18,19.14,19.15,84822.0,14.8154,14.8464,14.8154,14.8232,84822.0
2017-08-09 11:25:00,19.14,19.16,19.13,19.14,70928.0,14.8154,14.8309,14.8077,14.8154,70928.0
2017-08-09 11:30:00,19.14,19.16,19.13,19.13,348225.0,14.8154,14.8309,14.8077,14.8077,348225.0
2017-08-09 11:35:00,19.13,19.2,19.13,19.2,85728.0,14.8077,14.8619,14.8077,14.8619,85728.0
2017-08-09 11:40:00,19.19,19.25,19.19,19.24,56351.0,14.8541,14.9006,14.8541,14.8928,56351.0
2017-08-09 11:45:00,19.25,19.25,19.2,19.23,63996.0,14.9006,14.9006,14.8619,14.8851,63996.0
2017-08-09 11:50:00,19.23,19.28,19.22,19.27,62898.0,14.8851,14.9238,14.8773,14.916,62898.0
2017-08-09 11:55:00,19.27,19.29,19.25,19.28,48299.0,14.916,14.9315,14.9006,14.9238,48299.0
2017-08-09 12:00:00,19.28,19.29,19.26,19.28,37997.0,14.9238,14.9315,14.9083,14.9238,37997.0
2017-08-09 12:05:00,19.29,19.29,19.21,19.22,130289.0,14.9315,14.9315,14.8696,14.8773,130289.0
2017-08-09 12:10:00,19.22,19.24,19.21,19.24,125435.0,14.8773,14.8928,14.8696,14.8928,125435.0
2017-08-09 12:15:00,19.24,19.27,19.23,19.26,53453.0,14.8928,14.916,14.8851,14.9083,53453.0
2017-08-09 12:20:00,19.26,19.29,19.25,19.28,45468.0,14.9083,14.9315,14.9006,14.9238,45468.0
2017-08-09 12:25:00,19.28,19.29,19.25,19.25,28478.0,14.9238,14.9315,14.9006,14.9006,28478.0
2017-08-09 12:30:00,19.25,19.27,19.25,19.26,60164.0,14.9006,14.916,14.9006,14.9083,60164.0
2017-08-09 12:35:00,19.26,19.26,19.23,19.23,93994.0,14.9083,14.9083,14.8851,14.8851,93994.0
2017-08-09 12:40:00,19.24,19.26,19.23,19.25,38961.0,14.8928,14.9083,14.8851,14.9006,38961.0
2017-08-09 12:45:00,19.26,19.26,19.25,19.26,14945.0,14.9083,14.9083,14.9006,14.9083,14945.0
2017-08-09 12:50:00,19.26,19.26,19.25,19.26,19447.0,14.9083,14.9083,14.9006,14.9083,19447.0
2017-08-09 12:55:00,19.26,19.26,19.24,19.25,30587.0,14.9083,14.9083,14.8928,14.9006,30587.0
2017-08-09 13:00:00,19.25,19.27,19.24,19.26,59494.0,14.9006,14.916,14.8928,14.9083,59494.0
2017-08-09 13:05:00,19.26,19.27,19.25,19.27,39946.0,14.9083,14.916,14.9006,14.916,39946.0
2017-08-09 13:10:00,19.27,19.27,19.25,19.27,24914.0,14.916,14.916,14.9006,14.916,24914.0
2017-08-09 13:15:00,19.27,19.28,19.25,19.25,18394.0,14.916,14.9238,14.9006,14.9006,18394.0
2017-08-09 13:20:00,19.26,19.27,19.25,19.26,32839.0,14.9083,14.916,14.9006,14.9083,32839.0
2017-08-09 13:25:00,19.26,19.27,19.25,19.27,47897.0,14.9083,14.916,14.9006,14.916,47897.0
2017-08-09 13:30:00,19.27,19.27,19.26,19.27,11106.0,14.916,14.916,14.9083,14.916,11106.0
2017-08-09 13:35:00,19.27,19.27,19.25,19.27,34141.0,14.916,14.916,14.9006,14.916,34141.0
2017-08-09 13:40:00,19.27,19.29,19.26,19.27,45687.0,14.916,14.9315,14.9083,14.916,45687.0
2017-08-09 13:45:00,19.27,19.28,19.25,19.27,75484.0,14.916,14.9238,14.9006,14.916,75484.0
2017-08-09 13:50:00,19.27,19.27,19.25,19.26,31144.0,14.916,14.916,14.9006,14.9083,31144.0
2017-08-09 13:55:00,19.27,19.28,19.25,19.28,106228.0,14.916,14.9238,14.9006,14.9238,106228.0
2017-08-09 14:00:00,19.28,19.28,19.25,19.25,25710.0,14.9238,14.9238,14.9006,14.9006,25710.0
2017-08-09 14:05:00,19.25,19.26,19.23,19.25,43998.0,14.9006,14.9083,14.8851,14.9006,43998.0
2017-08-09 14:10:00,19.25,19.25,19.22,19.23,41885.0,14.9006,14.9006,14.8773,14.8851,41885.0
2017-08-09 14:15:00,19.22,19.24,19.21,19.23,22363.0,14.8773,14.8928,14.8696,14.8851,22363.0
2017-08-09 14:20:00,19.23,19.24,19.22,19.22,49532.0,14.8851,14.8928,14.8773,14.8773,49532.0
2017-08-09 14:25:00,19.22,19.23,19.21,19.23,36958.0,14.8773,14.8851,14.8696,14.8851,36958.0
2017-08-09 14:30:00,19.23,19.23,19.22,19.23,21132.0,14.8851,14.8851,14.8773,14.8851,21132.0
2017-08-09 14:35:00,19.22,19.23,19.22,19.23,30232.0,14.8773,14.8851,14.8773,14.8851,30232.0
2017-08-09 14:40:00,19.23,19.24,19.21,19.23,49850.0,14.8851,14.8928,14.8696,14.8851,49850.0
2017-08-09 14:45:00,19.23,19.25,19.21,19.24,81468.0,14.8851,14.9006,14.8696,14.8928,81468.0
2017-08-09 14:50:00,19.24,19.26,19.23,19.26,45177.0,14.8928,14.9083,14.8851,14.9083,45177.0
2017-08-09 14:55:00,19.26,19.27,19.25,19.26,32049.0,14.9083,14.916,14.9006,14.9083,32049.0
2017-08-09 15:00:00,19.26,19.27,19.25,19.27,49432.0,14.9083,14.916,14.9006,14.916,49432.0
2017-08-09 15:05:00,19.27,19.27,19.24,19.25,53126.0,14.916,14.916,14.8928,14.9006,53126.0
2017-08-09 15:10:00,19.25,19.26,19.24,19.25,69846.0,14.9006,14.9083,14.8928,14.9006,69846.0
2017-08-09 15:15:00,19.26,19.27,19.25,19.27,71124.0,14.9083,14.916,14.9006,14.916,71124.0
2017-08-09 15:20:00,19.27,19.27,19.25,19.27,41966.0,14.916,14.916,14.9006,14.916,41966.0
2017-08-09 15:25:00,19.27,19.28,19.27,19.28,79894.0,14.916,14.9238,14.916,14.9238,79894.0
2017-08-09 15:30:00,19.28,19.28,19.25,19.26,67113.0,14.9238,14.9238,14.9006,14.9083,67113.0
2017-08-09 15:35:00,19.26,19.29,19.25,19.29,124679.0,14.9083,14.9315,14.9006,14.9315,124679.0
2017-08-09 15:40:00,19.29,19.29,19.27,19.28,87868.0,14.9315,14.9315,14.916,14.9238,87868.0
2017-08-09 15:45:00,19.27,19.28,19.27,19.28,133854.0,14.916,14.9238,14.916,14.9238,133854.0
2017-08-09 15:50:00,19.28,19.31,19.27,19.3,341094.0,14.9238,14.947,14.916,14.9393,341094.0
2017-08-09 15:55:00,19.3,19.34,19.3,19.34,728216.0,14.9393,14.9702,14.9393,14.9702,728216.0
2017-08-10 09:30:00,19.22,19.25,19.15,19.21,129590.0,14.8773,14.9006,14.8232,14.8696,129590.0
2017-08-10 09:35:00,19.21,19.24,19.21,19.21,54621.0,14.8696,14.8928,14.8696,14.8696,54621.0
2017-08-10 09:40:00,19.21,19.24,19.2,19.23,106428.0,14.8696,14.8928,14.8619,14.8851,106428.0
2017-08-10 09:45:00,19.22,19.23,19.19,19.22,84865.0,14.8773,14.8851,14.8541,14.8773,84865.0
2017-08-10 09:50:00,19.22,19.27,19.21,19.27,101070.0,14.8773,14.916,14.8696,14.916,101070.0
2017-08-10 09:55:00,19.26,19.27,19.22,19.23,105902.0,14.9083,14.916,14.8773,14.8851,105902.0
2017-08-10 10:00:00,19.24,19.25,19.17,19.18,287042.0,14.8928,14.9006,14.8386,14.8464,287042.0
2017-08-10 10:05:00,19.18,19.19,19.08,19.13,111488.0,14.8464,14.8541,14.769,14.8077,111488.0
2017-08-10 10:10:00,19.13,19.13,19.06,19.06,114557.0,14.8077,14.8077,14.7535,14.7535,114557.0
2017-08-10 10:15:00,19.06,19.09,19.04,19.06,133723.0,14.7535,14.7767,14.738,14.7535,133723.0
2017-08-10 10:20:00,19.05,19.08,19.03,19.07,115890.0,14.7457,14.769,14.7303,14.7612,115890.0
2017-08-10 10:25:00,19.07,19.12,19.04,19.12,161331.0,14.7612,14.7999,14.738,14.7999,161331.0
2017-08-10 10:30:00,19.12,19.13,19.09,19.12,149723.0,14.7999,14.8077,14.7767,14.7999,149723.0
2017-08-10 10:35:00,19.12,19.12,19.07,19.07,44131.0,14.7999,14.7999,14.7612,14.7612,44131.0
2017-08-10 10:40:00,19.07,19.08,19.02,19.03,95826.0,14.7612,14.769,14.7225,14.7303,95826.0
2017-08-10 10:45:00,19.04,19.04,19.01,19.01,43676.0,14.738,14.738,14.7148,14.7148,43676.0
2017-08-10 10:50:00,19.01,19.02,19.0,19.01,73833.0,14.7148,14.7225,14.707,14.7148,73833.0
2017-08-10 10:55:00,19.0,19.02,19.0,19.01,105734.0,14.707,14.7225,14.707,14.7148,105734.0
2017-08-10 11:00:00,19.0,19.03,19.0,19.02,172346.0,14.707,14.7303,14.707,14.7225,172346.0
2017-08-10 11:05:00,19.02,19.04,19.01,19.04,60805.0,14.7225,14.738,14.7148,14.738,60805.0
2017-08-10 11:10:00,19.04,19.04,19.03,19.04,57338.0,14.738,14.738,14.7303,14.738,57338.0
2017-08-10 11:15:00,19.03,19.04,19.03,19.04,71433.0,14.7303,14.738,14.7303,14.738,71433.0
2017-08-10 11:20:00,19.04,19.04,19.02,19.03,182686.0,14.738,14.738,14.7225,14.7303,182686.0
2017-08-10 11:25:00,19.03,19.09,19.02,19.09,110823.0,14.7303,14.7767,14.7225,14.7767,110823.0
2017-08-10 11:30:00,19.09,19.09,19.07,19.07,178195.0,14.7767,14.7767,14.7612,14.7612,178195.0
2017-08-10 11:35:00,19.08,19.1,19.06,19.09,136251.0,14.769,14.7844,14.7535,14.7767,136251.0
2017-08-10 11:40:00,19.09,19.09,19.05,19.07,200027.0,14.7767,14.7767,14.7457,14.7612,200027.0
2017-08-10 11:45:00,19.07,19.09,19.06,19.07,154840.0,14.7612,14.7767,14.7535,14.7612,154840.0
2017-08-10 11:50:00,19.07,19.08,19.05,19.07,162936.0,14.7612,14.769,14.7457,14.7612,162936.0
2017-08-10 11:55:00,19.07,19.07,19.06,19.07,111010.0,14.7612,14.7612,14.7535,14.7612,111010.0
2017-08-10 12:00:00,19.07,19.09,19.06,19.09,174973.0,14.7612,14.7767,14.7535,14.7767,174973.0
2017-08-10 12:05:00,19.09,19.09,19.07,19.07,111281.0,14.7767,14.7767,14.7612,14.7612,111281.0
2017-08-10 12:10:00,19.07,19.1,19.07,19.09,59356.0,14.7612,14.7844,14.7612,14.7767,59356.0
2017-08-10 12:15:00,19.08,19.1,19.06,19.08,174073.0,14.769,14.7844,14.7535,14.769,174073.0
2017-08-10 12:20:00,19.09,19.09,19.06,19.07,103105.0,14.7767,14.7767,14.7535,14.7612,103105.0
2017-08-10 12:25:00,19.07,19.09,19.06,19.07,113158.0,14.7612,14.7767,14.7535,14.7612,113158.0
2017-08-10 12:30:00,19.07,19.09,19.01,19.02,739403.0,14.7612,14.7767,14.7148,14.7225,739403.0
2017-08-10 12:35:00,19.02,19.02,18.96,18.97,183036.0,14.7225,14.7225,14.6761,14.6838,183036.0
2017-08-10 12:40:00,18.98,19.01,18.97,18.99,155850.0,14.6916,14.7148,14.6838,14.6993,155850.0
2017-08-10 12:45:00,19.0,19.01,18.99,19.0,58906.0,14.707,14.7148,14.6993,14.707,58906.0
2017-08-10 12:50:00,19.0,19.0,18.97,19.0,102586.0,14.707,14.707,14.6838,14.707,102586.0
2017-08-10 12:55:00,19.0,19.0,18.99,18.99,40550.0,14.707,14.707,14.6993,14.6993,40550.0
2017-08-10 13:00:00,19.0,19.04,18.99,19.03,62712.0,14.707,14.738,14.6993,14.7303,62712.0
2017-08-10 13:05:00,19.03,19.05,19.01,19.04,81670.0,14.7303,14.7457,14.7148,14.738,81670.0
2017-08-10 13:10:00,19.04,19.05,19.0,19.01,30485.0,14.738,14.7457,14.707,14.7148,30485.0
2017-08-10 13:15:00,19.01,19.01,18.99,19.01,65276.0,14.7148,14.7148,14.6993,14.7148,65276.0
2017-08-10 13:20:00,19.0,19.03,18.99,19.02,67553.0,14.707,14.7303,14.6993,14.7225,67553.0
2017-08-10 13:25:00,19.02,19.06,19.02,19.05,76936.0,14.7225,14.7535,14.7225,14.7457,76936.0
2017-08-10 13:30:00,19.05,19.08,19.05,19.07,110709.0,14.7457,14.769,14.7457,14.7612,110709.0
2017-08-10 13:35:00,19.07,19.08,19.04,19.05,72226.0,14.7612,14.769,14.738,14.7457,72226.0
2017-08-10 13:40:00,19.05,19.06,19.01,19.01,101684.0,14.7457,14.7535,14.7148,14.7148,101684.0
2017-08-10 13:45:00,19.02,19.02,19.0,19.0,36134.0,14.7225,14.7225,14.707,14.707,36134.0
2017-08-10 13:50:00,19.01,19.01,18.96,18.96,59859.0,14.7148,14.7148,14.6761,14.6761,59859.0
2017-08-10 13:55:00,18.96,18.98,18.95,18.97,62815.0,14.6761,14.6916,14.6683,14.6838,62815.0
2017-08-10 14:00:00,18.97,18.98,18.96,18.98,82319.0,14.6838,14.6916,14.6761,14.6916,82319.0
2017-08-10 14:05:00,18.98,18.98,18.96,18.98,144392.0,14.6916,14.6916,14.6761,14.6916,144392.0
2017-08-10 14:10:00,18.98,19.01,18.97,19.0,115247.0,14.6916,14.7148,14.6838,14.707,115247.0
2017-08-10 14:15:00,19.0,19.04,18.99,19.03,113410.0,14.707,14.738,14.6993,14.7303,113410.0
2017-08-10 14:20:00,19.03,19.05,19.03,19.03,74253.0,14.7303,14.7457,14.7303,14.7303,74253.0
2017-08-10 14:25:00,19.04,19.05,19.03,19.04,77253.0,14.738,14.7457,14.7303,14.738,77253.0
2017-08-10 14:30:00,19.04,19.09,19.04,19.07,124079.0,14.738,14.7767,14.738,14.7612,124079.0
2017-08-10 14:35:00,19.06,19.07,19.03,19.04,148266.0,14.7535,14.7612,14.7303,14.738,148266.0
2017-08-10 14:40:00,19.04,19.05,19.03,19.05,81713.0,14.738,14.7457,14.7303,14.7457,81713.0
2017-08-10 14:45:00,19.04,19.06,19.03,19.05,126018.0,14.738,14.7535,14.7303,14.7457,126018.0
2017-08-10 14:50:00,19.06,19.07,19.05,19.06,78253.0,14.7535,14.7612,14.7457,14.7535,78253.0
2017-08-10 14:55:00,19.06,19.07,19.05,19.05,96822.0,14.7535,14.7612,14.7457,14.7457,96822.0
2017-08-10 15:00:00,19.05,19.09,19.05,19.09,153171.0,14.7457,14.7767,14.7457,14.7767,153171.0
2017-08-10 15:05:00,19.09,19.09,19.05,19.07,110104.0,14.7767,14.7767,14.7457,14.7612,110104.0
2017-08-10 15:10:00,19.07,19.07,19.03,19.03,169478.0,14.7612,14.7612,14.7303,14.7303,169478.0
2017-08-10 15:15:00,19.03,19.04,18.98,19.01,260912.0,14.7303,14.738,14.6916,14.7148,260912.0
2017-08-10 15:20:00,19.01,19.03,18.99,19.02,382714.0,14.7148,14.7303,14.6993,14.7225,382714.0
2017-08-10 15:25:00,19.02,19.02,18.97,19.0,177288.0,14.7225,14.7225,14.6838,14.707,177288.0
2017-08-10 15:30:00,19.0,19.01,18.95,18.95,183297.0,14.707,14.7148,14.6683,14.6683,183297.0
2017-08-10 15:35:00,18.96,18.96,18.92,18.92,175517.0,14.6761,14.6761,14.6451,14.6451,175517.0
2017-08-10 15:40:00,18.92,18.96,18.9,18.95,312506.0,14.6451,14.6761,14.6296,14.6683,312506.0
2017-08-10 15:45:00,18.94,18.95,18.88,18.88,414335.0,14.6606,14.6683,14.6142,14.6142,414335.0
2017-08-10 15:50:00,18.88,18.91,18.88,18.9,532694.0,14.6142,14.6374,14.6142,14.6296,532694.0
2017-08-10 15:55:00,18.91,18.92,18.89,18.9,979684.0,14.6374,14.6451,14.6219,14.6296,979684.0
2017-08-11 09:30:00,18.94,19.09,18.94,19.03,160696.0,14.6606,14.7767,14.6606,14.7303,160696.0
2017-08-11 09:35:00,19.02,19.04,18.95,18.96,58021.0,14.7225,14.738,14.6683,14.6761,58021.0
2017-08-11 09:40:00,18.96,19.0,18.93,18.96,38084.0,14.6761,14.707,14.6529,14.6761,38084.0
2017-08-11 09:45:00,18.97,18.97,18.92,18.94,90100.0,14.6838,14.6838,14.6451,14.6606,90100.0
2017-08-11 09:50:00,18.94,18.99,18.93,18.98,112485.0,14.6606,14.6993,14.6529,14.6916,112485.0
2017-08-11 09:55:00,18.98,18.99,18.95,18.96,68552.0,14.6916,14.6993,14.6683,14.6761,68552.0
2017-08-11 10:00:00,18.95,18.99,18.93,18.98,88745.0,14.6683,14.6993,14.6529,14.6916,88745.0
2017-08-11 10:05:00,18.99,19.08,18.99,19.07,58768.0,14.6993,14.769,14.6993,14.7612,58768.0
2017-08-11 10:10:00,19.07,19.1,19.03,19.04,121055.0,14.7612,14.7844,14.7303,14.738,121055.0
2017-08-11 10:15:00,19.03,19.04,18.97,19.01,76469.0,14.7303,14.738,14.6838,14.7148,76469.0
2017-08-11 10:20:00,19.01,19.04,18.99,19.0,62669.0,14.7148,14.738,14.6993,14.707,62669.0
2017-08-11 10:25:00,19.0,19.0,18.96,18.97,30713.0,14.707,14.707,14.6761,14.6838,30713.0
2017-08-11 10:30:00,18.97,18.98,18.95,18.98,30706.0,14.6838,14.6916,14.6683,14.6916,30706.0
2017-08-11 10:35:00,18.97,18.99,18.95,18.96,44246.0,14.6838,14.6993,14.6683,14.6761,44246.0
2017-08-11 10:40:00,18.96,19.0,18.95,18.99,43756.0,14.6761,14.707,14.6683,14.6993,43756.0
2017-08-11 10:45:00,18.98,19.0,18.97,18.97,34915.0,14.6916,14.707,14.6838,14.6838,34915.0
2017-08-11 10:50:00,18.97,18.99,18.95,18.95,38882.0,14.6838,14.6993,14.6683,14.6683,38882.0
2017-08-11 10:55:00,18.96,18.97,18.93,18.94,55839.0,14.6761,14.6838,14.6529,14.6606,55839.0
2017-08-11 11:00:00,18.94,18.95,18.92,18.95,67628.0,14.6606,14.6683,14.6451,14.6683,67628.0
2017-08-11 11:05:00,18.95,18.97,18.94,18.94,56824.0,14.6683,14.6838,14.6606,14.6606,56824.0
2017-08-11 11:10:00,18.94,18.96,18.94,18.94,52814.0,14.6606,14.6761,14.6606,14.6606,52814.0
2017-08-11 11:15:00,18.95,18.96,18.92,18.93,78976.0,14.6683,14.6761,14.6451,14.6529,78976.0
2017-08-11 11:20:00,18.92,18.95,18.91,18.95,59330.0,14.6451,14.6683,14.6374,14.6683,59330.0
2017-08-11 11:25:00,18.95,18.96,18.91,18.91,87258.0,14.6683,14.6761,14.6374,14.6374,87258.0
2017-08-11 11:30:00,18.92,18.93,18.91,18.93,37047.0,14.6451,14.6529,14.6374,14.6529,37047.0
2017-08-11 11:35:00,18.93,18.97,18.92,18.96,56849.0,14.6529,14.6838,14.6451,14.6761,56849.0
2017-08-11 11:40:00,18.96,18.97,18.93,18.96,93201.0,14.6761,14.6838,14.6529,14.6761,93201.0
2017-08-11 11:45:00,18.96,18.98,18.95,18.96,45637.0,14.6761,14.6916,14.6683,14.6761,45637.0
2017-08-11 11:50:00,18.97,18.97,18.94,18.95,35029.0,14.6838,14.6838,14.6606,14.6683,35029.0
2017-08-11 11:55:00,18.95,18.96,18.93,18.95,51350.0,14.6683,14.6761,14.6529,14.6683,51350.0
2017-08-11 12:00:00,18.95,18.96,18.94,18.95,25495.0,14.6683,14.6761,14.6606,14.6683,25495.0
2017-08-11 12:05:00,18.95,18.97,18.94,18.96,40990.0,14.6683,14.6838,14.6606,14.6761,40990.0
2017-08-11 12:10:00,18.96,18.99,18.96,18.98,53066.0,14.6761,14.6993,14.6761,14.6916,53066.0
2017-08-11 12:15:00,18.98,18.99,18.96,18.97,32067.0,14.6916,14.6993,14.6761,14.6838,32067.0
2017-08-11 12:20:00,18.98,18.99,18.97,18.98,20566.0,14.6916,14.6993,14.6838,14.6916,20566.0
2017-08-11 12:25:00,18.98,18.99,18.97,18.98,38427.0,14.6916,14.6993,14.6838,14.6916,38427.0
2017-08-11 12:30:00,18.97,18.99,18.96,18.98,48588.0,14.6838,14.6993,14.6761,14.6916,48588.0
2017-08-11 12:35:00,18.98,18.98,18.97,18.97,21333.0,14.6916,14.6916,14.6838,14.6838,21333.0
2017-08-11 12:40:00,18.97,18.99,18.97,18.99,22003.0,14.6838,14.6993,14.6838,14.6993,22003.0
2017-08-11 12:45:00,18.98,19.0,18.98,18.98,52313.0,14.6916,14.707,14.6916,14.6916,52313.0
2017-08-11 12:50:00,18.98,18.99,18.97,18.97,29180.0,14.6916,14.6993,14.6838,14.6838,29180.0
2017-08-11 12:55:00,18.97,18.98,18.97,18.98,18362.0,14.6838,14.6916,14.6838,14.6916,18362.0
2017-08-11 13:00:00,18.97,19.0,18.96,18.99,82568.0,14.6838,14.707,14.6761,14.6993,82568.0
2017-08-11 13:05:00,19.0,19.01,18.98,19.0,48500.0,14.707,14.7148,14.6916,14.707,48500.0
2017-08-11 13:10:00,19.0,19.01,18.99,19.0,24872.0,14.707,14.7148,14.6993,14.707,24872.0
2017-08-11 13:15:00,19.0,19.0,18.99,18.99,20848.0,14.707,14.707,14.6993,14.6993,20848.0
2017-08-11 13:20:00,18.99,19.0,18.96,18.96,28013.0,14.6993,14.707,14.6761,14.6761,28013.0
2017-08-11 13:25:00,18.96,18.99,18.96,18.98,48214.0,14.6761,14.6993,14.6761,14.6916,48214.0
2017-08-11 13:30:00,18.99,19.0,18.98,19.0,28846.0,14.6993,14.707,14.6916,14.707,28846.0
2017-08-11 13:35:00,19.0,19.0,18.96,18.97,60985.0,14.707,14.707,14.6761,14.6838,60985.0
2017-08-11 13:40:00,18.96,18.98,18.96,18.98,47482.0,14.6761,14.6916,14.6761,14.6916,47482.0
2017-08-11 13:45:00,18.97,19.0,18.97,19.0,73517.0,14.6838,14.707,14.6838,14.707,73517.0
2017-08-11 13:50:00,18.99,19.0,18.98,18.99,41990.0,14.6993,14.707,14.6916,14.6993,41990.0
2017-08-11 13:55:00,19.0,19.01,18.99,18.99,60866.0,14.707,14.7148,14.6993,14.6993,60866.0
2017-08-11 14:00:00,18.98,19.0,18.97,18.98,51171.0,14.6916,14.707,14.6838,14.6916,51171.0
2017-08-11 14:05:00,18.98,19.0,18.97,18.99,48491.0,14.6916,14.707,14.6838,14.6993,48491.0
2017-08-11 14:10:00,18.99,19.0,18.98,19.0,144943.0,14.6993,14.707,14.6916,14.707,144943.0
2017-08-11 14:15:00,19.0,19.01,18.98,18.99,68517.0,14.707,14.7148,14.6916,14.6993,68517.0
2017-08-11 14:20:00,19.0,19.0,18.98,18.98,45703.0,14.707,14.707,14.6916,14.6916,45703.0
2017-08-11 14:25:00,18.98,19.0,18.98,18.98,47364.0,14.6916,14.707,14.6916,14.6916,47364.0
2017-08-11 14:30:00,18.98,18.99,18.96,18.96,40517.0,14.6916,14.6993,14.6761,14.6761,40517.0
2017-08-11 14:35:00,18.96,18.96,18.92,18.93,100929.0,14.6761,14.6761,14.6451,14.6529,100929.0
2017-08-11 14:40:00,18.93,18.95,18.92,18.93,91434.0,14.6529,14.6683,14.6451,14.6529,91434.0
2017-08-11 14:45:00,18.94,18.95,18.91,18.91,89817.0,14.6606,14.6683,14.6374,14.6374,89817.0
2017-08-11 14:50:00,18.92,18.93,18.89,18.89,135654.0,14.6451,14.6529,14.6219,14.6219,135654.0
2017-08-11 14:55:00,18.89,18.92,18.89,18.9,91905.0,14.6219,14.6451,14.6219,14.6296,91905.0
2017-08-11 15:00:00,18.89,18.91,18.88,18.89,93082.0,14.6219,14.6374,14.6142,14.6219,93082.0
2017-08-11 15:05:00,18.89,18.91,18.88,18.89,75115.0,14.6219,14.6374,14.6142,14.6219,75115.0
2017-08-11 15:10:00,18.89,18.9,18.85,18.86,167661.0,14.6219,14.6296,14.5909,14.5987,167661.0
2017-08-11 15:15:00,18.86,18.88,18.85,18.87,242859.0,14.5987,14.6142,14.5909,14.6064,242859.0
2017-08-11 15:20:00,18.87,18.89,18.86,18.87,135280.0,14.6064,14.6219,14.5987,14.6064,135280.0
2017-08-11 15:25:00,18.88,18.9,18.87,18.89,106253.0,14.6142,14.6296,14.6064,14.6219,106253.0
2017-08-11 15:30:00,18.89,18.89,18.87,18.89,122817.0,14.6219,14.6219,14.6064,14.6219,122817.0
2017-08-11 15:35:00,18.89,18.93,18.87,18.93,130605.0,14.6219,14.6529,14.6064,14.6529,130605.0
2017-08-11 15:40:00,18.93,18.93,18.91,18.92,100055.0,14.6529,14.6529,14.6374,14.6451,100055.0
2017-08-11 15:45:00,18.93,18.96,18.92,18.96,156607.0,14.6529,14.6761,14.6451,14.6761,156607.0
2017-08-11 15:50:00,18.95,18.96,18.94,18.94,170092.0,14.6683,14.6761,14.6606,14.6606,170092.0
2017-08-11 15:55:00,18.94,18.95,18.89,18.91,643382.0,14.6606,14.6683,14.6219,14.6374,643382.0
2017-08-14 09:30:00,19.07,19.18,19.07,19.17,231322.0,14.7612,14.8464,14.7612,14.8386,231322.0
2017-08-14 09:35:00,19.16,19.18,19.11,19.14,96269.0,14.8309,14.8464,14.7922,14.8154,96269.0
2017-08-14 09:40:00,19.13,19.14,19.03,19.08,161800.0,14.8077,14.8154,14.7303,14.769,161800.0
2017-08-14 09:45:00,19.07,19.12,19.06,19.1,45118.0,14.7612,14.7999,14.7535,14.7844,45118.0
2017-08-14 09:50:00,19.1,19.11,19.07,19.07,70209.0,14.7844,14.7922,14.7612,14.7612,70209.0
2017-08-14 09:55:00,19.07,19.1,19.07,19.1,55926.0,14.7612,14.7844,14.7612,14.7844,55926.0
2017-08-14 10:00:00,19.1,19.12,19.08,19.1,83386.0,14.7844,14.7999,14.769,14.7844,83386.0
2017-08-14 10:05:00,19.1,19.13,19.09,19.1,67473.0,14.7844,14.8077,14.7767,14.7844,67473.0
2017-08-14 10:10:00,19.1,19.11,19.07,19.09,43473.0,14.7844,14.7922,14.7612,14.7767,43473.0
2017-08-14 10:15:00,19.09,19.12,19.08,19.12,66851.0,14.7767,14.7999,14.769,14.7999,66851.0
2017-08-14 10:20:00,19.11,19.15,19.1,19.14,50950.0,14.7922,14.8232,14.7844,14.8154,50950.0
2017-08-14 10:25:00,19.14,19.16,19.13,19.14,50572.0,14.8154,14.8309,14.8077,14.8154,50572.0
2017-08-14 10:30:00,19.13,19.18,19.13,19.17,103915.0,14.8077,14.8464,14.8077,14.8386,103915.0
2017-08-14 10:35:00,19.18,19.18,19.15,19.16,91660.0,14.8464,14.8464,14.8232,14.8309,91660.0
2017-08-14 10:40:00,19.16,19.17,19.15,19.16,26025.0,14.8309,14.8386,14.8232,14.8309,26025.0
2017-08-14 10:45:00,19.16,19.2,19.16,19.19,73828.0,14.8309,14.8619,14.8309,14.8541,73828.0
2017-08-14 10:50:00,19.19,19.2,19.17,19.17,39428.0,14.8541,14.8619,14.8386,14.8386,39428.0
2017-08-14 10:55:00,19.17,19.18,19.13,19.14,116324.0,14.8386,14.8464,14.8077,14.8154,116324.0
2017-08-14 11:00:00,19.13,19.15,19.12,19.14,38576.0,14.8077,14.8232,14.7999,14.8154,38576.0
2017-08-14 11:05:00,19.14,19.16,19.13,19.16,24857.0,14.8154,14.8309,14.8077,14.8309,24857.0
2017-08-14 11:10:00,19.16,19.16,19.14,19.15,31300.0,14.8309,14.8309,14.8154,14.8232,31300.0
2017-08-14 11:15:00,19.15,19.15,19.1,19.12,44427.0,14.8232,14.8232,14.7844,14.7999,44427.0
2017-08-14 11:20:00,19.12,19.13,19.09,19.11,75378.0,14.7999,14.8077,14.7767,14.7922,75378.0
2017-08-14 11:25:00,19.1,19.13,19.1,19.13,45328.0,14.7844,14.8077,14.7844,14.8077,45328.0
2017-08-14 11:30:00,19.13,19.15,19.12,19.14,44424.0,14.8077,14.8232,14.7999,14.8154,44424.0
2017-08-14 11:35:00,19.14,19.15,19.13,19.13,43616.0,14.8154,14.8232,14.8077,14.8077,43616.0
2017-08-14 11:40:00,19.13,19.16,19.11,19.15,44329.0,14.8077,14.8309,14.7922,14.8232,44329.0
2017-08-14 11:45:00,19.15,19.17,19.15,19.17,33796.0,14.8232,14.8386,14.8232,14.8386,33796.0
2017-08-14 11:50:00,19.16,19.17,19.14,19.14,33592.0,14.8309,14.8386,14.8154,14.8154,33592.0
2017-08-14 11:55:00,19.14,19.15,19.12,19.14,58766.0,14.8154,14.8232,14.7999,14.8154,58766.0
2017-08-14 12:00:00,19.14,19.18,19.14,19.18,103361.0,14.8154,14.8464,14.8154,14.8464,103361.0
2017-08-14 12:05:00,19.18,19.18,19.15,19.15,32809.0,14.8464,14.8464,14.8232,14.8232,32809.0
2017-08-14 12:10:00,19.15,19.17,19.13,19.14,35337.0,14.8232,14.8386,14.8077,14.8154,35337.0
2017-08-14 12:15:00,19.14,19.15,19.11,19.13,45077.0,14.8154,14.8232,14.7922,14.8077,45077.0
2017-08-14 12:20:00,19.13,19.15,19.13,19.14,18505.0,14.8077,14.8232,14.8077,14.8154,18505.0
2017-08-14 12:25:00,19.14,19.15,19.11,19.11,156478.0,14.8154,14.8232,14.7922,14.7922,156478.0
2017-08-14 12:30:00,19.12,19.14,19.09,19.11,100244.0,14.7999,14.8154,14.7767,14.7922,100244.0
2017-08-14 12:35:00,19.12,19.13,19.09,19.09,166399.0,14.7999,14.8077,14.7767,14.7767,166399.0
2017-08-14 12:40:00,19.1,19.11,19.08,19.1,76423.0,14.7844,14.7922,14.769,14.7844,76423.0
2017-08-14 12:45:00,19.1,19.11,19.08,19.1,76125.0,14.7844,14.7922,14.769,14.7844,76125.0
2017-08-14 12:50:00,19.11,19.12,19.09,19.09,49717.0,14.7922,14.7999,14.7767,14.7767,49717.0
2017-08-14 12:55:00,19.09,19.1,19.07,19.1,117491.0,14.7767,14.7844,14.7612,14.7844,117491.0
2017-08-14 13:00:00,19.1,19.1,19.08,19.1,40810.0,14.7844,14.7844,14.769,14.7844,40810.0
2017-08-14 13:05:00,19.09,19.11,19.09,19.1,51144.0,14.7767,14.7922,14.7767,14.7844,51144.0
2017-08-14 13:10:00,19.1,19.1,19.08,19.1,32517.0,14.7844,14.7844,14.769,14.7844,32517.0
2017-08-14 13:15:00,19.1,19.1,19.08,19.1,39768.0,14.7844,14.7844,14.769,14.7844,39768.0
2017-08-14 13:20:00,19.1,19.1,19.07,19.08,27452.0,14.7844,14.7844,14.7612,14.769,27452.0
2017-08-14 13:25:00,19.09,19.1,19.07,19.1,54274.0,14.7767,14.7844,14.7612,14.7844,54274.0
2017-08-14 13:30:00,19.1,19.1,19.08,19.09,39771.0,14.7844,14.7844,14.769,14.7767,39771.0
2017-08-14 13:35:00,19.1,19.11,19.08,19.1,56428.0,14.7844,14.7922,14.769,14.7844,56428.0
2017-08-14 13:40:00,19.1,19.1,19.07,19.09,64634.0,14.7844,14.7844,14.7612,14.7767,64634.0
2017-08-14 13:45:00,19.1,19.1,19.07,19.07,43262.0,14.7844,14.7844,14.7612,14.7612,43262.0
2017-08-14 13:50:00,19.07,19.08,19.06,19.07,54616.0,14.7612,14.769,14.7535,14.7612,54616.0
2017-08-14 13:55:00,19.07,19.11,19.06,19.11,37616.0,14.7612,14.7922,14.7535,14.7922,37616.0
2017-08-14 14:00:00,19.11,19.12,19.09,19.11,61390.0,14.7922,14.7999,14.7767,14.7922,61390.0
2017-08-14 14:05:00,19.11,19.13,19.1,19.12,69978.0,14.7922,14.8077,14.7844,14.7999,69978.0
2017-08-14 14:10:00,19.12,19.13,19.09,19.1,156834.0,14.7999,14.8077,14.7767,14.7844,156834.0
2017-08-14 14:15:00,19.1,19.1,19.08,19.09,58436.0,14.7844,14.7844,14.769,14.7767,58436.0
2017-08-14 14:20:00,19.09,19.11,19.08,19.1,140796.0,14.7767,14.7922,14.769,14.7844,140796.0
2017-08-14 14:25:00,19.1,19.1,19.07,19.09,74130.0,14.7844,14.7844,14.7612,14.7767,74130.0
2017-08-14 14:30:00,19.09,19.1,19.07,19.08,34965.0,14.7767,14.7844,14.7612,14.769,34965.0
2017-08-14 14:35:00,19.08,19.09,19.06,19.09,83653.0,14.769,14.7767,14.7535,14.7767,83653.0
2017-08-14 14:40:00,19.09,19.1,19.07,19.07,94548.0,14.7767,14.7844,14.7612,14.7612,94548.0
2017-08-14 14:45:00,19.07,19.08,19.03,19.03,133581.0,14.7612,14.769,14.7303,14.7303,133581.0
2017-08-14 14:50:00,19.03,19.05,19.02,19.03,165563.0,14.7303,14.7457,14.7225,14.7303,165563.0
2017-08-14 14:55:00,19.03,19.04,19.02,19.03,108343.0,14.7303,14.738,14.7225,14.7303,108343.0
2017-08-14 15:00:00,19.03,19.05,19.02,19.03,130532.0,14.7303,14.7457,14.7225,14.7303,130532.0
2017-08-14 15:05:00,19.04,19.06,19.03,19.05,89447.0,14.738,14.7535,14.7303,14.7457,89447.0
2017-08-14 15:10:00,19.06,19.08,19.05,19.07,120507.0,14.7535,14.769,14.7457,14.7612,120507.0
2017-08-14 15:15:00,19.07,19.08,19.06,19.07,51097.0,14.7612,14.769,14.7535,14.7612,51097.0
2017-08-14 15:20:00,19.07,19.11,19.06,19.1,127053.0,14.7612,14.7922,14.7535,14.7844,127053.0
2017-08-14 15:25:00,19.1,19.12,19.08,19.12,59547.0,14.7844,14.7999,14.769,14.7999,59547.0
2017-08-14 15:30:00,19.12,19.14,19.11,19.12,133769.0,14.7999,14.8154,14.7922,14.7999,133769.0
2017-08-14 15:35:00,19.12,19.12,19.1,19.12,83501.0,14.7999,14.7999,14.7844,14.7999,83501.0
2017-08-14 15:40:00,19.12,19.14,19.09,19.1,239547.0,14.7999,14.8154,14.7767,14.7844,239547.0
2017-08-14 15:45:00,19.1,19.13,19.09,19.13,203249.0,14.7844,14.8077,14.7767,14.8077,203249.0
2017-08-14 15:50:00,19.12,19.13,19.09,19.1,349024.0,14.7999,14.8077,14.7767,14.7844,349024.0
2017-08-14 15:55:00,19.1,19.12,19.09,19.09,489323.0,14.7844,14.7999,14.7767,14.7767,489323.0
2017-08-15 09:30:00,19.01,19.07,19.01,19.07,248441.0,14.7148,14.7612,14.7148,14.7612,248441.0
2017-08-15 09:35:00,19.06,19.08,19.0,19.04,198562.0,14.7535,14.769,14.707,14.738,198562.0
2017-08-15 09:40:00,19.04,19.04,18.86,18.86,192285.0,14.738,14.738,14.5987,14.5987,192285.0
2017-08-15 09:45:00,18.87,18.94,18.86,18.93,143898.0,14.6064,14.6606,14.5987,14.6529,143898.0
2017-08-15 09:50:00,18.93,19.04,18.92,19.02,134836.0,14.6529,14.738,14.6451,14.7225,134836.0
2017-08-15 09:55:00,19.02,19.06,19.01,19.02,70806.0,14.7225,14.7535,14.7148,14.7225,70806.0
2017-08-15 10:00:00,19.02,19.04,18.99,18.99,86227.0,14.7225,14.738,14.6993,14.6993,86227.0
2017-08-15 10:05:00,19.0,19.02,18.97,18.99,97913.0,14.707,14.7225,14.6838,14.6993,97913.0
2017-08-15 10:10:00,18.99,19.0,18.95,18.96,108247.0,14.6993,14.707,14.6683,14.6761,108247.0
2017-08-15 10:15:00,18.97,18.98,18.93,18.95,80151.0,14.6838,14.6916,14.6529,14.6683,80151.0
2017-08-15 10:20:00,18.96,18.97,18.92,18.95,92717.0,14.6761,14.6838,14.6451,14.6683,92717.0
2017-08-15 10:25:00,18.95,19.01,18.94,19.01,93237.0,14.6683,14.7148,14.6606,14.7148,93237.0
2017-08-15 10:30:00,19.0,19.0,18.94,18.96,85301.0,14.707,14.707,14.6606,14.6761,85301.0
2017-08-15 10:35:00,18.96,18.99,18.93,18.99,67385.0,14.6761,14.6993,14.6529,14.6993,67385.0
2017-08-15 10:40:00,19.0,19.04,18.99,19.02,110297.0,14.707,14.738,14.6993,14.7225,110297.0
2017-08-15 10:45:00,19.02,19.03,19.0,19.01,86396.0,14.7225,14.7303,14.707,14.7148,86396.0
2017-08-15 10:50:00,19.0,19.05,19.0,19.01,104271.0,14.707,14.7457,14.707,14.7148,104271.0
2017-08-15 10:55:00,19.02,19.03,19.0,19.0,64650.0,14.7225,14.7303,14.707,14.707,64650.0
2017-08-15 11:00:00,19.01,19.03,18.99,19.01,66336.0,14.7148,14.7303,14.6993,14.7148,66336.0
2017-08-15 11:05:00,19.01,19.05,18.99,19.04,122892.0,14.7148,14.7457,14.6993,14.738,122892.0
2017-08-15 11:10:00,19.05,19.05,19.0,19.01,74275.0,14.7457,14.7457,14.707,14.7148,74275.0
2017-08-15 11:15:00,19.01,19.02,18.99,19.01,57805.0,14.7148,14.7225,14.6993,14.7148,57805.0
2017-08-15 11:20:00,19.01,19.02,18.99,19.01,90068.0,14.7148,14.7225,14.6993,14.7148,90068.0
2017-08-15 11:25:00,19.0,19.02,18.98,19.02,127116.0,14.707,14.7225,14.6916,14.7225,127116.0
2017-08-15 11:30:00,19.02,19.04,19.0,19.01,89730.0,14.7225,14.738,14.707,14.7148,89730.0
2017-08-15 11:35:00,19.01,19.02,18.99,19.0,49157.0,14.7148,14.7225,14.6993,14.707,49157.0
2017-08-15 11:40:00,19.0,19.01,18.97,18.97,82910.0,14.707,14.7148,14.6838,14.6838,82910.0
2017-08-15 11:45:00,18.98,18.98,18.95,18.95,103733.0,14.6916,14.6916,14.6683,14.6683,103733.0
2017-08-15 11:50:00,18.96,18.97,18.95,18.95,67382.0,14.6761,14.6838,14.6683,14.6683,67382.0
2017-08-15 11:55:00,18.95,18.98,18.94,18.97,50724.0,14.6683,14.6916,14.6606,14.6838,50724.0
2017-08-15 12:00:00,18.98,19.01,18.96,19.0,113542.0,14.6916,14.7148,14.6761,14.707,113542.0
2017-08-15 12:05:00,18.99,19.0,18.99,19.0,17068.0,14.6993,14.707,14.6993,14.707,17068.0
2017-08-15 12:10:00,18.99,19.03,18.98,19.03,99558.0,14.6993,14.7303,14.6916,14.7303,99558.0
2017-08-15 12:15:00,19.02,19.05,19.01,19.05,87568.0,14.7225,14.7457,14.7148,14.7457,87568.0
2017-08-15 12:20:00,19.05,19.05,19.03,19.04,61182.0,14.7457,14.7457,14.7303,14.738,61182.0
2017-08-15 12:25:00,19.04,19.05,19.02,19.03,54993.0,14.738,14.7457,14.7225,14.7303,54993.0
2017-08-15 12:30:00,19.04,19.04,19.0,19.02,40593.0,14.738,14.738,14.707,14.7225,40593.0
2017-08-15 12:35:00,19.03,19.04,19.01,19.03,97240.0,14.7303,14.738,14.7148,14.7303,97240.0
2017-08-15 12:40:00,19.03,19.05,19.02,19.05,78308.0,14.7303,14.7457,14.7225,14.7457,78308.0
2017-08-15 12:45:00,19.05,19.07,19.04,19.04,88276.0,14.7457,14.7612,14.738,14.738,88276.0
2017-08-15 12:50:00,19.05,19.05,19.02,19.04,70376.0,14.7457,14.7457,14.7225,14.738,70376.0
2017-08-15 12:55:00,19.03,19.04,19.02,19.03,20505.0,14.7303,14.738,14.7225,14.7303,20505.0
2017-08-15 13:00:00,19.03,19.05,19.0,19.01,162225.0,14.7303,14.7457,14.707,14.7148,162225.0
2017-08-15 13:05:00,19.01,19.03,19.0,19.03,47555.0,14.7148,14.7303,14.707,14.7303,47555.0
2017-08-15 13:10:00,19.03,19.04,19.02,19.03,32933.0,14.7303,14.738,14.7225,14.7303,32933.0
2017-08-15 13:15:00,19.03,19.06,19.02,19.04,87437.0,14.7303,14.7535,14.7225,14.738,87437.0
2017-08-15 13:20:00,19.04,19.04,19.02,19.02,38794.0,14.738,14.738,14.7225,14.7225,38794.0
2017-08-15 13:25:00,19.02,19.04,19.01,19.04,59559.0,14.7225,14.738,14.7148,14.738,59559.0
2017-08-15 13:30:00,19.04,19.05,19.03,19.04,34534.0,14.738,14.7457,14.7303,14.738,34534.0
2017-08-15 13:35:00,19.03,19.04,19.0,19.02,131604.0,14.7303,14.738,14.707,14.7225,131604.0
2017-08-15 13:40:00,19.03,19.05,19.03,19.04,46975.0,14.7303,14.7457,14.7303,14.738,46975.0
2017-08-15 13:45:00,19.04,19.04,19.02,19.03,47035.0,14.738,14.738,14.7225,14.7303,47035.0
2017-08-15 13:50:00,19.03,19.04,19.01,19.03,43603.0,14.7303,14.738,14.7148,14.7303,43603.0
2017-08-15 13:55:00,19.03,19.03,19.0,19.01,59206.0,14.7303,14.7303,14.707,14.7148,59206.0
2017-08-15 14:00:00,19.02,19.03,19.0,19.03,56602.0,14.7225,14.7303,14.707,14.7303,56602.0
2017-08-15 14:05:00,19.03,19.05,19.01,19.03,64050.0,14.7303,14.7457,14.7148,14.7303,64050.0
2017-08-15 14:10:00,19.03,19.04,19.0,19.02,119395.0,14.7303,14.738,14.707,14.7225,119395.0
2017-08-15 14:15:00,19.02,19.04,19.01,19.04,46621.0,14.7225,14.738,14.7148,14.738,46621.0
2017-08-15 14:20:00,19.04,19.04,19.01,19.03,100905.0,14.738,14.738,14.7148,14.7303,100905.0
2017-08-15 14:25:00,19.03,19.05,19.01,19.05,89165.0,14.7303,14.7457,14.7148,14.7457,89165.0
2017-08-15 14:30:00,19.05,19.06,19.04,19.06,40720.0,14.7457,14.7535,14.738,14.7535,40720.0
2017-08-15 14:35:00,19.05,19.06,19.03,19.03,87593.0,14.7457,14.7535,14.7303,14.7303,87593.0
2017-08-15 14:40:00,19.03,19.04,19.02,19.03,78737.0,14.7303,14.738,14.7225,14.7303,78737.0
2017-08-15 14:45:00,19.03,19.04,19.02,19.03,46561.0,14.7303,14.738,14.7225,14.7303,46561.0
2017-08-15 14:50:00,19.03,19.05,19.03,19.05,82248.0,14.7303,14.7457,14.7303,14.7457,82248.0
2017-08-15 14:55:00,19.05,19.06,19.04,19.05,60205.0,14.7457,14.7535,14.738,14.7457,60205.0
2017-08-15 15:00:00,19.05,19.07,19.04,19.06,122335.0,14.7457,14.7612,14.738,14.7535,122335.0
2017-08-15 15:05:00,19.06,19.08,19.06,19.06,85795.0,14.7535,14.769,14.7535,14.7535,85795.0
2017-08-15 15:10:00,19.06,19.09,19.05,19.08,96417.0,14.7535,14.7767,14.7457,14.769,96417.0
2017-08-15 15:15:00,19.08,19.09,19.06,19.09,61356.0,14.769,14.7767,14.7535,14.7767,61356.0
2017-08-15 15:20:00,19.09,19.1,19.07,19.09,114645.0,14.7767,14.7844,14.7612,14.7767,114645.0
2017-08-15 15:25:00,19.1,19.1,19.07,19.07,65340.0,14.7844,14.7844,14.7612,14.7612,65340.0
2017-08-15 15:30:00,19.07,19.09,19.07,19.09,73146.0,14.7612,14.7767,14.7612,14.7767,73146.0
2017-08-15 15:35:00,19.09,19.1,19.07,19.1,123749.0,14.7767,14.7844,14.7612,14.7844,123749.0
2017-08-15 15:40:00,19.1,19.12,19.09,19.1,144474.0,14.7844,14.7999,14.7767,14.7844,144474.0
2017-08-15 15:45:00,19.11,19.12,19.1,19.11,194092.0,14.7922,14.7999,14.7844,14.7922,194092.0
2017-08-15 15:50:00,19.12,19.12,19.07,19.07,299107.0,14.7999,14.7999,14.7612,14.7612,299107.0
2017-08-15 15:55:00,19.07,19.08,19.03,19.04,1201469.0,14.7612,14.769,14.7303,14.738,1201469.0
2017-08-16 09:30:00,18.98,19.07,18.95,19.04,225597.0,14.6916,14.7612,14.6683,14.738,225597.0
2017-08-16 09:35:00,19.03,19.04,18.95,18.96,227500.0,14.7303,14.738,14.6683,14.6761,227500.0
2017-08-16 09:40:00,18.96,18.97,18.91,18.94,99088.0,14.6761,14.6838,14.6374,14.6606,99088.0
2017-08-16 09:45:00,18.94,18.97,18.92,18.93,86339.0,14.6606,14.6838,14.6451,14.6529,86339.0
2017-08-16 09:50:00,18.93,18.93,18.9,18.93,83273.0,14.6529,14.6529,14.6296,14.6529,83273.0
2017-08-16 09:55:00,18.93,18.96,18.92,18.95,108386.0,14.6529,14.6761,14.6451,14.6683,108386.0
2017-08-16 10:00:00,18.96,18.99,18.95,18.96,80072.0,14.6761,14.6993,14.6683,14.6761,80072.0
2017-08-16 10:05:00,18.96,19.0,18.94,18.95,139251.0,14.6761,14.707,14.6606,14.6683,139251.0
2017-08-16 10:10:00,18.94,18.97,18.93,18.97,55995.0,14.6606,14.6838,14.6529,14.6838,55995.0
2017-08-16 10:15:00,18.97,18.99,18.95,18.99,98256.0,14.6838,14.6993,14.6683,14.6993,98256.0
2017-08-16 10:20:00,18.98,18.99,18.95,18.95,65817.0,14.6916,14.6993,14.6683,14.6683,65817.0
2017-08-16 10:25:00,18.95,18.96,18.94,18.95,88320.0,14.6683,14.6761,14.6606,14.6683,88320.0
2017-08-16 10:30:00,18.95,18.96,18.93,18.94,113115.0,14.6683,14.6761,14.6529,14.6606,113115.0
2017-08-16 10:35:00,18.94,18.99,18.93,18.99,116365.0,14.6606,14.6993,14.6529,14.6993,116365.0
2017-08-16 10:40:00,18.99,18.99,18.96,18.96,48167.0,14.6993,14.6993,14.6761,14.6761,48167.0
2017-08-16 10:45:00,18.97,19.0,18.96,18.98,90549.0,14.6838,14.707,14.6761,14.6916,90549.0
2017-08-16 10:50:00,18.98,18.99,18.96,18.99,47529.0,14.6916,14.6993,14.6761,14.6993,47529.0
2017-08-16 10:55:00,18.98,18.99,18.96,18.98,91510.0,14.6916,14.6993,14.6761,14.6916,91510.0
2017-08-16 11:00:00,18.98,19.0,18.96,18.99,77926.0,14.6916,14.707,14.6761,14.6993,77926.0
2017-08-16 11:05:00,18.98,18.99,18.95,18.95,58854.0,14.6916,14.6993,14.6683,14.6683,58854.0
2017-08-16 11:10:00,18.95,18.97,18.94,18.96,101164.0,14.6683,14.6838,14.6606,14.6761,101164.0
2017-08-16 11:15:00,18.96,18.98,18.95,18.97,69082.0,14.6761,14.6916,14.6683,14.6838,69082.0
2017-08-16 11:20:00,18.97,18.97,18.93,18.93,89518.0,14.6838,14.6838,14.6529,14.6529,89518.0
2017-08-16 11:25:00,18.94,18.96,18.93,18.95,66715.0,14.6606,14.6761,14.6529,14.6683,66715.0
2017-08-16 11:30:00,18.96,18.98,18.94,18.98,59080.0,14.6761,14.6916,14.6606,14.6916,59080.0
2017-08-16 11:35:00,18.98,18.98,18.95,18.96,58999.0,14.6916,14.6916,14.6683,14.6761,58999.0
2017-08-16 11:40:00,18.96,19.02,18.95,19.01,187604.0,14.6761,14.7225,14.6683,14.7148,187604.0
2017-08-16 11:45:00,19.01,19.02,19.0,19.01,42607.0,14.7148,14.7225,14.707,14.7148,42607.0
2017-08-16 11:50:00,19.01,19.01,18.98,18.99,97260.0,14.7148,14.7148,14.6916,14.6993,97260.0
2017-08-16 11:55:00,18.99,19.0,18.98,18.99,88106.0,14.6993,14.707,14.6916,14.6993,88106.0
2017-08-16 12:00:00,18.99,18.99,18.98,18.99,40853.0,14.6993,14.6993,14.6916,14.6993,40853.0
2017-08-16 12:05:00,18.98,18.99,18.98,18.98,48976.0,14.6916,14.6993,14.6916,14.6916,48976.0
2017-08-16 12:10:00,18.99,19.0,18.98,18.99,123675.0,14.6993,14.707,14.6916,14.6993,123675.0
2017-08-16 12:15:00,18.99,19.02,18.98,19.02,63233.0,14.6993,14.7225,14.6916,14.7225,63233.0
2017-08-16 12:20:00,19.01,19.04,19.01,19.02,108042.0,14.7148,14.738,14.7148,14.7225,108042.0
2017-08-16 12:25:00,19.02,19.03,19.01,19.01,53410.0,14.7225,14.7303,14.7148,14.7148,53410.0
2017-08-16 12:30:00,19.01,19.03,19.0,19.02,220979.0,14.7148,14.7303,14.707,14.7225,220979.0
2017-08-16 12:35:00,19.02,19.02,19.0,19.01,34279.0,14.7225,14.7225,14.707,14.7148,34279.0
2017-08-16 12:40:00,19.0,19.02,19.0,19.01,96943.0,14.707,14.7225,14.707,14.7148,96943.0
2017-08-16 12:45:00,19.02,19.02,19.0,19.02,92779.0,14.7225,14.7225,14.707,14.7225,92779.0
2017-08-16 12:50:00,19.02,19.02,18.98,18.98,47570.0,14.7225,14.7225,14.6916,14.6916,47570.0
2017-08-16 12:55:00,18.98,18.99,18.95,18.97,102061.0,14.6916,14.6993,14.6683,14.6838,102061.0
2017-08-16 13:00:00,18.97,18.98,18.96,18.97,39777.0,14.6838,14.6916,14.6761,14.6838,39777.0
2017-08-16 13:05:00,18.97,18.99,18.96,18.99,38671.0,14.6838,14.6993,14.6761,14.6993,38671.0
2017-08-16 13:10:00,18.98,19.0,18.93,18.95,126370.0,14.6916,14.707,14.6529,14.6683,126370.0
2017-08-16 13:15:00,18.95,18.97,18.94,18.96,57709.0,14.6683,14.6838,14.6606,14.6761,57709.0
2017-08-16 13:20:00,18.96,18.96,18.94,18.96,40725.0,14.6761,14.6761,14.6606,14.6761,40725.0
2017-08-16 13:25:00,18.96,18.97,18.93,18.96,78718.0,14.6761,14.6838,14.6529,14.6761,78718.0
2017-08-16 13:30:00,18.96,18.96,18.93,18.95,111218.0,14.6761,14.6761,14.6529,14.6683,111218.0
2017-08-16 13:35:00,18.95,18.96,18.93,18.94,129999.0,14.6683,14.6761,14.6529,14.6606,129999.0
2017-08-16 13:40:00,18.94,18.95,18.92,18.94,114988.0,14.6606,14.6683,14.6451,14.6606,114988.0
2017-08-16 13:45:00,18.95,18.96,18.93,18.95,64716.0,14.6683,14.6761,14.6529,14.6683,64716.0
2017-08-16 13:50:00,18.94,18.96,18.94,18.94,52003.0,14.6606,14.6761,14.6606,14.6606,52003.0
2017-08-16 13:55:00,18.94,18.98,18.93,18.96,102296.0,14.6606,14.6916,14.6529,14.6761,102296.0
2017-08-16 14:00:00,18.96,18.99,18.93,18.98,100931.0,14.6761,14.6993,14.6529,14.6916,100931.0
2017-08-16 14:05:00,18.98,19.0,18.95,18.96,215704.0,14.6916,14.707,14.6683,14.6761,215704.0
2017-08-16 14:10:00,18.96,18.99,18.94,18.98,101963.0,14.6761,14.6993,14.6606,14.6916,101963.0
2017-08-16 14:15:00,18.97,18.97,18.92,18.93,115485.0,14.6838,14.6838,14.6451,14.6529,115485.0
2017-08-16 14:20:00,18.94,18.95,18.9,18.92,146523.0,14.6606,14.6683,14.6296,14.6451,146523.0
2017-08-16 14:25:00,18.92,18.93,18.91,18.91,65294.0,14.6451,14.6529,14.6374,14.6374,65294.0
2017-08-16 14:30:00,18.92,18.92,18.87,18.89,184041.0,14.6451,14.6451,14.6064,14.6219,184041.0
2017-08-16 14:35:00,18.89,18.91,18.88,18.89,95018.0,14.6219,14.6374,14.6142,14.6219,95018.0
2017-08-16 14:40:00,18.89,18.9,18.88,18.9,71414.0,14.6219,14.6296,14.6142,14.6296,71414.0
2017-08-16 14:45:00,18.9,18.94,18.88,18.94,135673.0,14.6296,14.6606,14.6142,14.6606,135673.0
2017-08-16 14:50:00,18.94,18.96,18.92,18.94,101277.0,14.6606,14.6761,14.6451,14.6606,101277.0
2017-08-16 14:55:00,18.95,18.97,18.94,18.94,174421.0,14.6683,14.6838,14.6606,14.6606,174421.0
2017-08-16 15:00:00,18.94,18.96,18.94,18.95,81499.0,14.6606,14.6761,14.6606,14.6683,81499.0
2017-08-16 15:05:00,18.96,18.96,18.94,18.95,124526.0,14.6761,14.6761,14.6606,14.6683,124526.0
2017-08-16 15:10:00,18.95,18.97,18.94,18.96,54221.0,14.6683,14.6838,14.6606,14.6761,54221.0
2017-08-16 15:15:00,18.95,18.98,18.94,18.96,92427.0,14.6683,14.6916,14.6606,14.6761,92427.0
2017-08-16 15:20:00,18.96,18.98,18.95,18.96,71856.0,14.6761,14.6916,14.6683,14.6761,71856.0
2017-08-16 15:25:00,18.96,18.97,18.96,18.96,46189.0,14.6761,14.6838,14.6761,14.6761,46189.0
2017-08-16 15:30:00,18.96,18.97,18.94,18.96,193370.0,14.6761,14.6838,14.6606,14.6761,193370.0
2017-08-16 15:35:00,18.96,18.96,18.95,18.96,37911.0,14.6761,14.6761,14.6683,14.6761,37911.0
2017-08-16 15:40:00,18.96,18.99,18.95,18.97,153017.0,14.6761,14.6993,14.6683,14.6838,153017.0
2017-08-16 15:45:00,18.97,18.98,18.95,18.97,225476.0,14.6838,14.6916,14.6683,14.6838,225476.0
2017-08-16 15:50:00,18.96,18.97,18.95,18.96,204177.0,14.6761,14.6838,14.6683,14.6761,204177.0
2017-08-16 15:55:00,18.95,18.98,18.95,18.97,559739.0,14.6683,14.6916,14.6683,14.6838,559739.0
2017-08-17 09:30:00,18.88,19.02,18.86,19.02,179856.0,14.6142,14.7225,14.5987,14.7225,179856.0
2017-08-17 09:35:00,19.01,19.04,18.97,19.01,102687.0,14.7148,14.738,14.6838,14.7148,102687.0
2017-08-17 09:40:00,19.02,19.08,19.01,19.06,161258.0,14.7225,14.769,14.7148,14.7535,161258.0
2017-08-17 09:45:00,19.06,19.07,19.05,19.06,85278.0,14.7535,14.7612,14.7457,14.7535,85278.0
2017-08-17 09:50:00,19.05,19.07,19.0,19.0,75283.0,14.7457,14.7612,14.707,14.707,75283.0
2017-08-17 09:55:00,19.0,19.01,18.94,18.94,77385.0,14.707,14.7148,14.6606,14.6606,77385.0
2017-08-17 10:00:00,18.94,18.97,18.91,18.92,96448.0,14.6606,14.6838,14.6374,14.6451,96448.0
2017-08-17 10:05:00,18.92,18.95,18.91,18.93,54661.0,14.6451,14.6683,14.6374,14.6529,54661.0
2017-08-17 10:10:00,18.93,18.93,18.82,18.82,151814.0,14.6529,14.6529,14.5677,14.5677,151814.0
2017-08-17 10:15:00,18.82,18.84,18.73,18.74,296958.0,14.5677,14.5832,14.498,14.5058,296958.0
2017-08-17 10:20:00,18.74,18.83,18.7,18.83,265416.0,14.5058,14.5755,14.4748,14.5755,265416.0
2017-08-17 10:25:00,18.83,18.84,18.78,18.82,170558.0,14.5755,14.5832,14.5368,14.5677,170558.0
2017-08-17 10:30:00,18.82,18.91,18.8,18.91,206303.0,14.5677,14.6374,14.5522,14.6374,206303.0
2017-08-17 10:35:00,18.91,18.93,18.87,18.88,229866.0,14.6374,14.6529,14.6064,14.6142,229866.0
2017-08-17 10:40:00,18.87,18.88,18.81,18.83,74070.0,14.6064,14.6142,14.56,14.5755,74070.0
2017-08-17 10:45:00,18.83,18.87,18.82,18.85,55675.0,14.5755,14.6064,14.5677,14.5909,55675.0
2017-08-17 10:50:00,18.85,18.86,18.82,18.86,61229.0,14.5909,14.5987,14.5677,14.5987,61229.0
2017-08-17 10:55:00,18.86,18.88,18.82,18.83,82287.0,14.5987,14.6142,14.5677,14.5755,82287.0
2017-08-17 11:00:00,18.84,18.88,18.84,18.88,70056.0,14.5832,14.6142,14.5832,14.6142,70056.0
2017-08-17 11:05:00,18.88,18.89,18.87,18.88,68492.0,14.6142,14.6219,14.6064,14.6142,68492.0
2017-08-17 11:10:00,18.89,18.89,18.86,18.88,68469.0,14.6219,14.6219,14.5987,14.6142,68469.0
2017-08-17 11:15:00,18.88,18.9,18.87,18.89,74950.0,14.6142,14.6296,14.6064,14.6219,74950.0
2017-08-17 11:20:00,18.89,18.9,18.88,18.89,122674.0,14.6219,14.6296,14.6142,14.6219,122674.0
2017-08-17 11:25:00,18.89,18.92,18.88,18.91,159019.0,14.6219,14.6451,14.6142,14.6374,159019.0
2017-08-17 11:30:00,18.91,18.93,18.9,18.93,74123.0,14.6374,14.6529,14.6296,14.6529,74123.0
2017-08-17 11:35:00,18.93,18.94,18.88,18.89,86363.0,14.6529,14.6606,14.6142,14.6219,86363.0
2017-08-17 11:40:00,18.89,18.89,18.85,18.85,42476.0,14.6219,14.6219,14.5909,14.5909,42476.0
2017-08-17 11:45:00,18.86,18.86,18.82,18.82,80538.0,14.5987,14.5987,14.5677,14.5677,80538.0
2017-08-17 11:50:00,18.82,18.85,18.81,18.85,56870.0,14.5677,14.5909,14.56,14.5909,56870.0
2017-08-17 11:55:00,18.85,18.86,18.84,18.85,54358.0,14.5909,14.5987,14.5832,14.5909,54358.0
2017-08-17 12:00:00,18.85,18.86,18.84,18.86,42923.0,14.5909,14.5987,14.5832,14.5987,42923.0
2017-08-17 12:05:00,18.86,18.86,18.82,18.82,65263.0,14.5987,14.5987,14.5677,14.5677,65263.0
2017-08-17 12:10:00,18.82,18.82,18.8,18.8,32529.0,14.5677,14.5677,14.5522,14.5522,32529.0
2017-08-17 12:15:00,18.8,18.81,18.77,18.79,73916.0,14.5522,14.56,14.529,14.5445,73916.0
2017-08-17 12:20:00,18.79,18.79,18.77,18.79,32353.0,14.5445,14.5445,14.529,14.5445,32353.0
2017-08-17 12:25:00,18.78,18.79,18.76,18.79,58630.0,14.5368,14.5445,14.5213,14.5445,58630.0
2017-08-17 12:30:00,18.79,18.79,18.76,18.77,44117.0,14.5445,14.5445,14.5213,14.529,44117.0
2017-08-17 12:35:00,18.77,18.79,18.76,18.79,58027.0,14.529,14.5445,14.5213,14.5445,58027.0
2017-08-17 12:40:00,18.78,18.79,18.77,18.77,49375.0,14.5368,14.5445,14.529,14.529,49375.0
2017-08-17 12:45:00,18.76,18.78,18.76,18.77,67960.0,14.5213,14.5368,14.5213,14.529,67960.0
2017-08-17 12:50:00,18.77,18.77,18.74,18.74,94697.0,14.529,14.529,14.5058,14.5058,94697.0
2017-08-17 12:55:00,18.74,18.75,18.72,18.73,102828.0,14.5058,14.5135,14.4903,14.498,102828.0
2017-08-17 13:00:00,18.73,18.74,18.71,18.72,45159.0,14.498,14.5058,14.4826,14.4903,45159.0
2017-08-17 13:05:00,18.71,18.74,18.71,18.74,31364.0,14.4826,14.5058,14.4826,14.5058,31364.0
2017-08-17 13:10:00,18.74,18.74,18.71,18.71,72901.0,14.5058,14.5058,14.4826,14.4826,72901.0
2017-08-17 13:15:00,18.71,18.75,18.7,18.75,69847.0,14.4826,14.5135,14.4748,14.5135,69847.0
2017-08-17 13:20:00,18.75,18.75,18.71,18.73,66234.0,14.5135,14.5135,14.4826,14.498,66234.0
2017-08-17 13:25:00,18.72,18.74,18.71,18.73,62955.0,14.4903,14.5058,14.4826,14.498,62955.0
2017-08-17 13:30:00,18.73,18.75,18.72,18.74,46259.0,14.498,14.5135,14.4903,14.5058,46259.0
2017-08-17 13:35:00,18.74,18.77,18.73,18.74,87980.0,14.5058,14.529,14.498,14.5058,87980.0
2017-08-17 13:40:00,18.75,18.75,18.72,18.74,60951.0,14.5135,14.5135,14.4903,14.5058,60951.0
2017-08-17 13:45:00,18.74,18.75,18.72,18.73,41242.0,14.5058,14.5135,14.4903,14.498,41242.0
2017-08-17 13:50:00,18.73,18.75,18.72,18.75,57839.0,14.498,14.5135,14.4903,14.5135,57839.0
2017-08-17 13:55:00,18.75,18.76,18.74,18.76,34469.0,14.5135,14.5213,14.5058,14.5213,34469.0
2017-08-17 14:00:00,18.76,18.76,18.73,18.73,92749.0,14.5213,14.5213,14.498,14.498,92749.0
2017-08-17 14:05:00,18.73,18.76,18.73,18.74,54756.0,14.498,14.5213,14.498,14.5058,54756.0
2017-08-17 14:10:00,18.74,18.76,18.72,18.76,136995.0,14.5058,14.5213,14.4903,14.5213,136995.0
2017-08-17 14:15:00,18.75,18.76,18.7,18.71,108937.0,14.5135,14.5213,14.4748,14.4826,108937.0
2017-08-17 14:20:00,18.71,18.72,18.7,18.72,46674.0,14.4826,14.4903,14.4748,14.4903,46674.0
2017-08-17 14:25:00,18.72,18.75,18.71,18.75,76333.0,14.4903,14.5135,14.4826,14.5135,76333.0
2017-08-17 14:30:00,18.74,18.77,18.72,18.76,106324.0,14.5058,14.529,14.4903,14.5213,106324.0
2017-08-17 14:35:00,18.77,18.77,18.74,18.75,53491.0,14.529,14.529,14.5058,14.5135,53491.0
2017-08-17 14:40:00,18.74,18.75,18.72,18.73,113221.0,14.5058,14.5135,14.4903,14.498,113221.0
2017-08-17 14:45:00,18.73,18.75,18.72,18.75,65181.0,14.498,14.5135,14.4903,14.5135,65181.0
2017-08-17 14:50:00,18.75,18.76,18.72,18.74,141125.0,14.5135,14.5213,14.4903,14.5058,141125.0
2017-08-17 14:55:00,18.74,18.76,18.73,18.76,58567.0,14.5058,14.5213,14.498,14.5213,58567.0
2017-08-17 15:00:00,18.76,18.76,18.71,18.73,91032.0,14.5213,14.5213,14.4826,14.498,91032.0
2017-08-17 15:05:00,18.72,18.73,18.7,18.72,97889.0,14.4903,14.498,14.4748,14.4903,97889.0
2017-08-17 15:10:00,18.72,18.72,18.69,18.7,125726.0,14.4903,14.4903,14.4671,14.4748,125726.0
2017-08-17 15:15:00,18.7,18.71,18.68,18.7,97092.0,14.4748,14.4826,14.4593,14.4748,97092.0
2017-08-17 15:20:00,18.7,18.71,18.68,18.69,111988.0,14.4748,14.4826,14.4593,14.4671,111988.0
2017-08-17 15:25:00,18.69,18.7,18.68,18.69,97674.0,14.4671,14.4748,14.4593,14.4671,97674.0
2017-08-17 15:30:00,18.68,18.72,18.66,18.71,193222.0,14.4593,14.4903,14.4439,14.4826,193222.0
2017-08-17 15:35:00,18.71,18.71,18.67,18.69,139497.0,14.4826,14.4826,14.4516,14.4671,139497.0
2017-08-17 15:40:00,18.68,18.69,18.66,18.68,184251.0,14.4593,14.4671,14.4439,14.4593,184251.0
2017-08-17 15:45:00,18.67,18.68,18.65,18.66,305677.0,14.4516,14.4593,14.4361,14.4439,305677.0
2017-08-17 15:50:00,18.66,18.67,18.63,18.66,276733.0,14.4439,14.4516,14.4206,14.4439,276733.0
2017-08-17 15:55:00,18.66,18.66,18.64,18.64,429678.0,14.4439,14.4439,14.4284,14.4284,429678.0
2017-08-18 09:30:00,18.6,18.62,18.41,18.44,814397.0,14.3974,14.4129,14.2504,14.2736,814397.0
2017-08-18 09:35:00,18.44,18.48,18.41,18.43,198866.0,14.2736,14.3045,14.2504,14.2658,198866.0
2017-08-18 09:40:00,18.43,18.47,18.36,18.41,513831.0,14.2658,14.2968,14.2116,14.2504,513831.0
2017-08-18 09:45:00,18.41,18.51,18.41,18.5,110452.0,14.2504,14.3278,14.2504,14.32,110452.0
2017-08-18 09:50:00,18.5,18.51,18.43,18.48,162898.0,14.32,14.3278,14.2658,14.3045,162898.0
2017-08-18 09:55:00,18.48,18.51,18.47,18.48,224145.0,14.3045,14.3278,14.2968,14.3045,224145.0
2017-08-18 10:00:00,18.49,18.51,18.48,18.5,166647.0,14.3123,14.3278,14.3045,14.32,166647.0
2017-08-18 10:05:00,18.5,18.54,18.49,18.51,210477.0,14.32,14.351,14.3123,14.3278,210477.0
2017-08-18 10:10:00,18.51,18.51,18.45,18.49,335140.0,14.3278,14.3278,14.2813,14.3123,335140.0
2017-08-18 10:15:00,18.48,18.55,18.46,18.51,346503.0,14.3045,14.3587,14.2891,14.3278,346503.0
2017-08-18 10:20:00,18.5,18.58,18.5,18.55,252085.0,14.32,14.3819,14.32,14.3587,252085.0
2017-08-18 10:25:00,18.55,18.55,18.5,18.52,108298.0,14.3587,14.3587,14.32,14.3355,108298.0
2017-08-18 10:30:00,18.51,18.52,18.48,18.48,166140.0,14.3278,14.3355,14.3045,14.3045,166140.0
2017-08-18 10:35:00,18.48,18.51,18.47,18.5,107351.0,14.3045,14.3278,14.2968,14.32,107351.0
2017-08-18 10:40:00,18.5,18.54,18.49,18.49,238283.0,14.32,14.351,14.3123,14.3123,238283.0
2017-08-18 10:45:00,18.49,18.5,18.45,18.46,126794.0,14.3123,14.32,14.2813,14.2891,126794.0
2017-08-18 10:50:00,18.46,18.47,18.45,18.46,88782.0,14.2891,14.2968,14.2813,14.2891,88782.0
2017-08-18 10:55:00,18.46,18.47,18.44,18.46,205208.0,14.2891,14.2968,14.2736,14.2891,205208.0
2017-08-18 11:00:00,18.47,18.49,18.45,18.49,117711.0,14.2968,14.3123,14.2813,14.3123,117711.0
2017-08-18 11:05:00,18.48,18.49,18.43,18.43,107769.0,14.3045,14.3123,14.2658,14.2658,107769.0
2017-08-18 11:10:00,18.44,18.45,18.42,18.44,85753.0,14.2736,14.2813,14.2581,14.2736,85753.0
2017-08-18 11:15:00,18.43,18.53,18.43,18.53,89667.0,14.2658,14.3432,14.2658,14.3432,89667.0
2017-08-18 11:20:00,18.53,18.54,18.51,18.53,63422.0,14.3432,14.351,14.3278,14.3432,63422.0
2017-08-18 11:25:00,18.53,18.57,18.52,18.56,69118.0,14.3432,14.3742,14.3355,14.3665,69118.0
2017-08-18 11:30:00,18.56,18.6,18.54,18.58,143041.0,14.3665,14.3974,14.351,14.3819,143041.0
2017-08-18 11:35:00,18.58,18.59,18.54,18.55,108865.0,14.3819,14.3897,14.351,14.3587,108865.0
2017-08-18 11:40:00,18.55,18.57,18.53,18.54,104979.0,14.3587,14.3742,14.3432,14.351,104979.0
2017-08-18 11:45:00,18.55,18.58,18.53,18.57,87331.0,14.3587,14.3819,14.3432,14.3742,87331.0
2017-08-18 11:50:00,18.57,18.62,18.57,18.59,71923.0,14.3742,14.4129,14.3742,14.3897,71923.0
2017-08-18 11:55:00,18.59,18.6,18.57,18.58,25698.0,14.3897,14.3974,14.3742,14.3819,25698.0
2017-08-18 12:00:00,18.57,18.59,18.54,18.55,62523.0,14.3742,14.3897,14.351,14.3587,62523.0
2017-08-18 12:05:00,18.55,18.56,18.54,18.55,50379.0,14.3587,14.3665,14.351,14.3587,50379.0
2017-08-18 12:10:00,18.55,18.57,18.54,18.54,46093.0,14.3587,14.3742,14.351,14.351,46093.0
2017-08-18 12:15:00,18.54,18.56,18.52,18.55,62088.0,14.351,14.3665,14.3355,14.3587,62088.0
2017-08-18 12:20:00,18.54,18.56,18.52,18.53,90307.0,14.351,14.3665,14.3355,14.3432,90307.0
2017-08-18 12:25:00,18.52,18.56,18.52,18.55,36303.0,14.3355,14.3665,14.3355,14.3587,36303.0
2017-08-18 12:30:00,18.55,18.59,18.54,18.58,83005.0,14.3587,14.3897,14.351,14.3819,83005.0
2017-08-18 12:35:00,18.58,18.6,18.56,18.6,41430.0,14.3819,14.3974,14.3665,14.3974,41430.0
2017-08-18 12:40:00,18.6,18.65,18.59,18.59,73263.0,14.3974,14.4361,14.3897,14.3897,73263.0
2017-08-18 12:45:00,18.6,18.63,18.59,18.63,64508.0,14.3974,14.4206,14.3897,14.4206,64508.0
2017-08-18 12:50:00,18.63,18.64,18.61,18.63,36879.0,14.4206,14.4284,14.4052,14.4206,36879.0
2017-08-18 12:55:00,18.62,18.64,18.6,18.61,46946.0,14.4129,14.4284,14.3974,14.4052,46946.0
2017-08-18 13:00:00,18.61,18.62,18.57,18.57,75605.0,14.4052,14.4129,14.3742,14.3742,75605.0
2017-08-18 13:05:00,18.58,18.59,18.56,18.57,33414.0,14.3819,14.3897,14.3665,14.3742,33414.0
2017-08-18 13:10:00,18.57,18.6,18.56,18.58,56720.0,14.3742,14.3974,14.3665,14.3819,56720.0
2017-08-18 13:15:00,18.58,18.59,18.56,18.57,40611.0,14.3819,14.3897,14.3665,14.3742,40611.0
2017-08-18 13:20:00,18.57,18.58,18.56,18.56,18684.0,14.3742,14.3819,14.3665,14.3665,18684.0
2017-08-18 13:25:00,18.56,18.58,18.55,18.56,84712.0,14.3665,14.3819,14.3587,14.3665,84712.0
2017-08-18 13:30:00,18.56,18.58,18.56,18.57,36863.0,14.3665,14.3819,14.3665,14.3742,36863.0
2017-08-18 13:35:00,18.57,18.58,18.55,18.55,132180.0,14.3742,14.3819,14.3587,14.3587,132180.0
2017-08-18 13:40:00,18.55,18.57,18.55,18.57,31240.0,14.3587,14.3742,14.3587,14.3742,31240.0
2017-08-18 13:45:00,18.56,18.58,18.55,18.57,44201.0,14.3665,14.3819,14.3587,14.3742,44201.0
2017-08-18 13:50:00,18.58,18.58,18.56,18.57,38145.0,14.3819,14.3819,14.3665,14.3742,38145.0
2017-08-18 13:55:00,18.57,18.57,18.54,18.55,117241.0,14.3742,14.3742,14.351,14.3587,117241.0
2017-08-18 14:00:00,18.55,18.58,18.55,18.57,40882.0,14.3587,14.3819,14.3587,14.3742,40882.0
2017-08-18 14:05:00,18.57,18.58,18.55,18.57,66366.0,14.3742,14.3819,14.3587,14.3742,66366.0
2017-08-18 14:10:00,18.57,18.57,18.55,18.55,102207.0,14.3742,14.3742,14.3587,14.3587,102207.0
2017-08-18 14:15:00,18.55,18.56,18.54,18.55,56619.0,14.3587,14.3665,14.351,14.3587,56619.0
2017-08-18 14:20:00,18.54,18.56,18.54,18.55,44035.0,14.351,14.3665,14.351,14.3587,44035.0
2017-08-18 14:25:00,18.56,18.57,18.54,18.56,228306.0,14.3665,14.3742,14.351,14.3665,228306.0
2017-08-18 14:30:00,18.57,18.59,18.55,18.56,103974.0,14.3742,14.3897,14.3587,14.3665,103974.0
2017-08-18 14:35:00,18.56,18.58,18.55,18.56,80817.0,14.3665,14.3819,14.3587,14.3665,80817.0
2017-08-18 14:40:00,18.56,18.56,18.53,18.54,75367.0,14.3665,14.3665,14.3432,14.351,75367.0
2017-08-18 14:45:00,18.54,18.55,18.52,18.54,63301.0,14.351,14.3587,14.3355,14.351,63301.0
2017-08-18 14:50:00,18.54,18.54,18.51,18.53,49633.0,14.351,14.351,14.3278,14.3432,49633.0
2017-08-18 14:55:00,18.53,18.54,18.52,18.54,84458.0,14.3432,14.351,14.3355,14.351,84458.0
2017-08-18 15:00:00,18.53,18.54,18.52,18.53,94655.0,14.3432,14.351,14.3355,14.3432,94655.0
2017-08-18 15:05:00,18.54,18.55,18.53,18.55,34329.0,14.351,14.3587,14.3432,14.3587,34329.0
2017-08-18 15:10:00,18.54,18.55,18.53,18.55,39703.0,14.351,14.3587,14.3432,14.3587,39703.0
2017-08-18 15:15:00,18.55,18.55,18.52,18.54,74784.0,14.3587,14.3587,14.3355,14.351,74784.0
2017-08-18 15:20:00,18.54,18.54,18.51,18.53,85541.0,14.351,14.351,14.3278,14.3432,85541.0
2017-08-18 15:25:00,18.53,18.54,18.52,18.54,64937.0,14.3432,14.351,14.3355,14.351,64937.0
2017-08-18 15:30:00,18.54,18.54,18.52,18.54,102678.0,14.351,14.351,14.3355,14.351,102678.0
2017-08-18 15:35:00,18.54,18.57,18.53,18.54,173005.0,14.351,14.3742,14.3432,14.351,173005.0
2017-08-18 15:40:00,18.55,18.57,18.54,18.55,160560.0,14.3587,14.3742,14.351,14.3587,160560.0
2017-08-18 15:45:00,18.55,18.56,18.52,18.52,245660.0,14.3587,14.3665,14.3355,14.3355,245660.0
2017-08-18 15:50:00,18.52,18.53,18.5,18.52,218608.0,14.3355,14.3432,14.32,14.3355,218608.0
2017-08-18 15:55:00,18.52,18.52,18.49,18.5,563353.0,14.3355,14.3355,14.3123,14.32,563353.0
2017-08-21 09:30:00,18.48,18.5,18.43,18.44,158714.0,14.3045,14.32,14.2658,14.2736,158714.0
2017-08-21 09:35:00,18.44,18.5,18.4,18.49,91089.0,14.2736,14.32,14.2426,14.3123,91089.0
2017-08-21 09:40:00,18.49,18.53,18.49,18.53,103531.0,14.3123,14.3432,14.3123,14.3432,103531.0
2017-08-21 09:45:00,18.53,18.6,18.5,18.59,170219.0,14.3432,14.3974,14.32,14.3897,170219.0
2017-08-21 09:50:00,18.59,18.6,18.54,18.54,61247.0,14.3897,14.3974,14.351,14.351,61247.0
2017-08-21 09:55:00,18.54,18.54,18.5,18.51,57493.0,14.351,14.351,14.32,14.3278,57493.0
2017-08-21 10:00:00,18.51,18.52,18.49,18.52,116153.0,14.3278,14.3355,14.3123,14.3355,116153.0
2017-08-21 10:05:00,18.52,18.57,18.52,18.57,117951.0,14.3355,14.3742,14.3355,14.3742,117951.0
2017-08-21 10:10:00,18.57,18.58,18.52,18.53,110687.0,14.3742,14.3819,14.3355,14.3432,110687.0
2017-08-21 10:15:00,18.52,18.54,18.49,18.52,122359.0,14.3355,14.351,14.3123,14.3355,122359.0
2017-08-21 10:20:00,18.52,18.54,18.49,18.53,298137.0,14.3355,14.351,14.3123,14.3432,298137.0
2017-08-21 10:25:00,18.54,18.54,18.51,18.54,79874.0,14.351,14.351,14.3278,14.351,79874.0
2017-08-21 10:30:00,18.53,18.53,18.52,18.53,65116.0,14.3432,14.3432,14.3355,14.3432,65116.0
2017-08-21 10:35:00,18.53,18.55,18.51,18.53,152724.0,14.3432,14.3587,14.3278,14.3432,152724.0
2017-08-21 10:40:00,18.53,18.57,18.52,18.55,45373.0,14.3432,14.3742,14.3355,14.3587,45373.0
2017-08-21 10:45:00,18.55,18.59,18.55,18.58,73164.0,14.3587,14.3897,14.3587,14.3819,73164.0
2017-08-21 10:50:00,18.58,18.6,18.57,18.57,52181.0,14.3819,14.3974,14.3742,14.3742,52181.0
2017-08-21 10:55:00,18.57,18.6,18.57,18.6,80334.0,14.3742,14.3974,14.3742,14.3974,80334.0
2017-08-21 11:00:00,18.6,18.61,18.57,18.57,81573.0,14.3974,14.4052,14.3742,14.3742,81573.0
2017-08-21 11:05:00,18.57,18.58,18.55,18.57,53098.0,14.3742,14.3819,14.3587,14.3742,53098.0
2017-08-21 11:10:00,18.57,18.61,18.56,18.59,52725.0,14.3742,14.4052,14.3665,14.3897,52725.0
2017-08-21 11:15:00,18.59,18.62,18.58,18.61,52713.0,14.3897,14.4129,14.3819,14.4052,52713.0
2017-08-21 11:20:00,18.6,18.62,18.58,18.6,69489.0,14.3974,14.4129,14.3819,14.3974,69489.0
2017-08-21 11:25:00,18.58,18.6,18.57,18.57,32042.0,14.3819,14.3974,14.3742,14.3742,32042.0
2017-08-21 11:30:00,18.57,18.61,18.56,18.59,76012.0,14.3742,14.4052,14.3665,14.3897,76012.0
2017-08-21 11:35:00,18.6,18.62,18.57,18.62,105839.0,14.3974,14.4129,14.3742,14.4129,105839.0
2017-08-21 11:40:00,18.62,18.64,18.61,18.64,42670.0,14.4129,14.4284,14.4052,14.4284,42670.0
2017-08-21 11:45:00,18.64,18.66,18.62,18.64,47289.0,14.4284,14.4439,14.4129,14.4284,47289.0
2017-08-21 11:50:00,18.63,18.64,18.62,18.64,37795.0,14.4206,14.4284,14.4129,14.4284,37795.0
2017-08-21 11:55:00,18.64,18.64,18.63,18.64,23874.0,14.4284,14.4284,14.4206,14.4284,23874.0
2017-08-21 12:00:00,18.64,18.64,18.6,18.61,78038.0,14.4284,14.4284,14.3974,14.4052,78038.0
2017-08-21 12:05:00,18.61,18.61,18.59,18.59,46372.0,14.4052,14.4052,14.3897,14.3897,46372.0
2017-08-21 12:10:00,18.59,18.59,18.58,18.58,18251.0,14.3897,14.3897,14.3819,14.3819,18251.0
2017-08-21 12:15:00,18.59,18.59,18.57,18.58,45793.0,14.3897,14.3897,14.3742,14.3819,45793.0
2017-08-21 12:20:00,18.57,18.61,18.57,18.61,49594.0,14.3742,14.4052,14.3742,14.4052,49594.0
2017-08-21 12:25:00,18.61,18.63,18.6,18.63,58843.0,14.4052,14.4206,14.3974,14.4206,58843.0
2017-08-21 12:30:00,18.63,18.64,18.62,18.62,29197.0,14.4206,14.4284,14.4129,14.4129,29197.0
2017-08-21 12:35:00,18.62,18.63,18.6,18.61,40754.0,14.4129,14.4206,14.3974,14.4052,40754.0
2017-08-21 12:40:00,18.61,18.61,18.59,18.59,24021.0,14.4052,14.4052,14.3897,14.3897,24021.0
2017-08-21 12:45:00,18.59,18.61,18.59,18.61,30496.0,14.3897,14.4052,14.3897,14.4052,30496.0
2017-08-21 12:50:00,18.61,18.62,18.6,18.62,22624.0,14.4052,14.4129,14.3974,14.4129,22624.0
2017-08-21 12:55:00,18.62,18.62,18.61,18.62,12785.0,14.4129,14.4129,14.4052,14.4129,12785.0
2017-08-21 13:00:00,18.62,18.62,18.59,18.61,88045.0,14.4129,14.4129,14.3897,14.4052,88045.0
2017-08-21 13:05:00,18.61,18.63,18.6,18.61,33466.0,14.4052,14.4206,14.3974,14.4052,33466.0
2017-08-21 13:10:00,18.61,18.61,18.58,18.58,42303.0,14.4052,14.4052,14.3819,14.3819,42303.0
2017-08-21 13:15:00,18.58,18.59,18.57,18.58,78827.0,14.3819,14.3897,14.3742,14.3819,78827.0
2017-08-21 13:20:00,18.58,18.59,18.57,18.59,68134.0,14.3819,14.3897,14.3742,14.3897,68134.0
2017-08-21 13:25:00,18.58,18.59,18.58,18.59,30205.0,14.3819,14.3897,14.3819,14.3897,30205.0
2017-08-21 13:30:00,18.58,18.61,18.58,18.6,52693.0,14.3819,14.4052,14.3819,14.3974,52693.0
2017-08-21 13:35:00,18.59,18.6,18.57,18.57,17824.0,14.3897,14.3974,14.3742,14.3742,17824.0
2017-08-21 13:40:00,18.57,18.58,18.56,18.58,36402.0,14.3742,14.3819,14.3665,14.3819,36402.0
2017-08-21 13:45:00,18.58,18.59,18.57,18.59,37461.0,14.3819,14.3897,14.3742,14.3897,37461.0
2017-08-21 13:50:00,18.59,18.59,18.56,18.56,29330.0,14.3897,14.3897,14.3665,14.3665,29330.0
2017-08-21 13:55:00,18.55,18.57,18.54,18.57,50900.0,14.3587,14.3742,14.351,14.3742,50900.0
2017-08-21 14:00:00,18.57,18.58,18.55,18.57,43445.0,14.3742,14.3819,14.3587,14.3742,43445.0
2017-08-21 14:05:00,18.56,18.57,18.55,18.55,31825.0,14.3665,14.3742,14.3587,14.3587,31825.0
2017-08-21 14:10:00,18.55,18.57,18.55,18.57,47220.0,14.3587,14.3742,14.3587,14.3742,47220.0
2017-08-21 14:15:00,18.57,18.57,18.55,18.55,52461.0,14.3742,14.3742,14.3587,14.3587,52461.0
2017-08-21 14:20:00,18.56,18.58,18.54,18.57,87474.0,14.3665,14.3819,14.351,14.3742,87474.0
2017-08-21 14:25:00,18.58,18.59,18.57,18.58,38849.0,14.3819,14.3897,14.3742,14.3819,38849.0
2017-08-21 14:30:00,18.57,18.59,18.55,18.55,101188.0,14.3742,14.3897,14.3587,14.3587,101188.0
2017-08-21 14:35:00,18.55,18.56,18.54,18.55,23718.0,14.3587,14.3665,14.351,14.3587,23718.0
2017-08-21 14:40:00,18.55,18.56,18.53,18.56,69600.0,14.3587,14.3665,14.3432,14.3665,69600.0
2017-08-21 14:45:00,18.56,18.58,18.56,18.57,59065.0,14.3665,14.3819,14.3665,14.3742,59065.0
2017-08-21 14:50:00,18.57,18.57,18.55,18.57,31226.0,14.3742,14.3742,14.3587,14.3742,31226.0
2017-08-21 14:55:00,18.57,18.57,18.56,18.57,24501.0,14.3742,14.3742,14.3665,14.3742,24501.0
2017-08-21 15:00:00,18.57,18.57,18.54,18.55,88322.0,14.3742,14.3742,14.351,14.3587,88322.0
2017-08-21 15:05:00,18.55,18.55,18.54,18.55,24986.0,14.3587,14.3587,14.351,14.3587,24986.0
2017-08-21 15:10:00,18.55,18.55,18.52,18.53,75451.0,14.3587,14.3587,14.3355,14.3432,75451.0
2017-08-21 15:15:00,18.53,18.55,18.52,18.55,47458.0,14.3432,14.3587,14.3355,14.3587,47458.0
2017-08-21 15:20:00,18.55,18.58,18.54,18.57,63400.0,14.3587,14.3819,14.351,14.3742,63400.0
2017-08-21 15:25:00,18.57,18.57,18.55,18.57,58963.0,14.3742,14.3742,14.3587,14.3742,58963.0
2017-08-21 15:30:00,18.57,18.57,18.55,18.56,47752.0,14.3742,14.3742,14.3587,14.3665,47752.0
2017-08-21 15:35:00,18.55,18.57,18.53,18.57,141771.0,14.3587,14.3742,14.3432,14.3742,141771.0
2017-08-21 15:40:00,18.57,18.57,18.53,18.55,105101.0,14.3742,14.3742,14.3432,14.3587,105101.0
2017-08-21 15:45:00,18.55,18.56,18.54,18.55,92642.0,14.3587,14.3665,14.351,14.3587,92642.0
2017-08-21 15:50:00,18.55,18.58,18.55,18.58,143087.0,14.3587,14.3819,14.3587,14.3819,143087.0
2017-08-21 15:55:00,18.57,18.59,18.56,18.56,530806.0,14.3742,14.3897,14.3665,14.3665,530806.0
2017-08-22 09:30:00,18.63,18.7,18.59,18.7,134870.0,14.4206,14.4748,14.3897,14.4748,134870.0
2017-08-22 09:35:00,18.7,18.72,18.65,18.7,44164.0,14.4748,14.4903,14.4361,14.4748,44164.0
2017-08-22 09:40:00,18.71,18.71,18.68,18.69,62789.0,14.4826,14.4826,14.4593,14.4671,62789.0
2017-08-22 09:45:00,18.69,18.74,18.69,18.73,56024.0,14.4671,14.5058,14.4671,14.498,56024.0
2017-08-22 09:50:00,18.73,18.76,18.72,18.73,79266.0,14.498,14.5213,14.4903,14.498,79266.0
2017-08-22 09:55:00,18.73,18.77,18.73,18.76,73235.0,14.498,14.529,14.498,14.5213,73235.0
2017-08-22 10:00:00,18.76,18.76,18.71,18.71,41805.0,14.5213,14.5213,14.4826,14.4826,41805.0
2017-08-22 10:05:00,18.72,18.72,18.69,18.69,31806.0,14.4903,14.4903,14.4671,14.4671,31806.0
2017-08-22 10:10:00,18.69,18.73,18.69,18.73,29558.0,14.4671,14.498,14.4671,14.498,29558.0
2017-08-22 10:15:00,18.73,18.75,18.72,18.75,68167.0,14.498,14.5135,14.4903,14.5135,68167.0
2017-08-22 10:20:00,18.75,18.76,18.72,18.73,50759.0,14.5135,14.5213,14.4903,14.498,50759.0
2017-08-22 10:25:00,18.73,18.77,18.72,18.76,148260.0,14.498,14.529,14.4903,14.5213,148260.0
2017-08-22 10:30:00,18.76,18.78,18.75,18.77,118172.0,14.5213,14.5368,14.5135,14.529,118172.0
2017-08-22 10:35:00,18.76,18.82,18.75,18.82,88289.0,14.5213,14.5677,14.5135,14.5677,88289.0
2017-08-22 10:40:00,18.81,18.82,18.77,18.81,62516.0,14.56,14.5677,14.529,14.56,62516.0
2017-08-22 10:45:00,18.82,18.84,18.81,18.83,82086.0,14.5677,14.5832,14.56,14.5755,82086.0
2017-08-22 10:50:00,18.83,18.84,18.81,18.83,35141.0,14.5755,14.5832,14.56,14.5755,35141.0
2017-08-22 10:55:00,18.82,18.83,18.8,18.81,44242.0,14.5677,14.5755,14.5522,14.56,44242.0
2017-08-22 11:00:00,18.81,18.83,18.81,18.82,49904.0,14.56,14.5755,14.56,14.5677,49904.0
2017-08-22 11:05:00,18.82,18.84,18.8,18.83,124478.0,14.5677,14.5832,14.5522,14.5755,124478.0
2017-08-22 11:10:00,18.83,18.84,18.82,18.82,34046.0,14.5755,14.5832,14.5677,14.5677,34046.0
2017-08-22 11:15:00,18.83,18.83,18.8,18.81,32116.0,14.5755,14.5755,14.5522,14.56,32116.0
2017-08-22 11:20:00,18.81,18.85,18.79,18.85,63685.0,14.56,14.5909,14.5445,14.5909,63685.0
2017-08-22 11:25:00,18.85,18.85,18.82,18.85,92610.0,14.5909,14.5909,14.5677,14.5909,92610.0
2017-08-22 11:30:00,18.85,18.87,18.83,18.87,101238.0,14.5909,14.6064,14.5755,14.6064,101238.0
2017-08-22 11:35:00,18.87,18.88,18.86,18.88,44493.0,14.6064,14.6142,14.5987,14.6142,44493.0
2017-08-22 11:40:00,18.88,18.89,18.87,18.89,58414.0,14.6142,14.6219,14.6064,14.6219,58414.0
2017-08-22 11:45:00,18.89,18.92,18.88,18.92,93202.0,14.6219,14.6451,14.6142,14.6451,93202.0
2017-08-22 11:50:00,18.92,18.93,18.91,18.93,65348.0,14.6451,14.6529,14.6374,14.6529,65348.0
2017-08-22 11:55:00,18.93,18.97,18.92,18.95,203489.0,14.6529,14.6838,14.6451,14.6683,203489.0
2017-08-22 12:00:00,18.95,18.99,18.95,18.98,195950.0,14.6683,14.6993,14.6683,14.6916,195950.0
2017-08-22 12:05:00,18.98,19.0,18.97,18.99,55988.0,14.6916,14.707,14.6838,14.6993,55988.0
2017-08-22 12:10:00,18.99,19.03,18.98,19.01,173265.0,14.6993,14.7303,14.6916,14.7148,173265.0
2017-08-22 12:15:00,19.02,19.02,18.99,19.02,116351.0,14.7225,14.7225,14.6993,14.7225,116351.0
2017-08-22 12:20:00,19.02,19.03,18.98,18.99,130350.0,14.7225,14.7303,14.6916,14.6993,130350.0
2017-08-22 12:25:00,18.99,19.0,18.96,18.97,73823.0,14.6993,14.707,14.6761,14.6838,73823.0
2017-08-22 12:30:00,18.96,18.97,18.96,18.96,13942.0,14.6761,14.6838,14.6761,14.6761,13942.0
2017-08-22 12:35:00,18.97,18.97,18.95,18.96,48290.0,14.6838,14.6838,14.6683,14.6761,48290.0
2017-08-22 12:40:00,18.96,18.99,18.95,18.98,45564.0,14.6761,14.6993,14.6683,14.6916,45564.0
2017-08-22 12:45:00,18.98,19.01,18.98,19.01,161038.0,14.6916,14.7148,14.6916,14.7148,161038.0
2017-08-22 12:50:00,19.01,19.02,19.0,19.01,90041.0,14.7148,14.7225,14.707,14.7148,90041.0
2017-08-22 12:55:00,19.01,19.02,19.01,19.02,14200.0,14.7148,14.7225,14.7148,14.7225,14200.0
2017-08-22 13:00:00,19.02,19.03,19.01,19.02,81494.0,14.7225,14.7303,14.7148,14.7225,81494.0
2017-08-22 13:05:00,19.02,19.02,19.0,19.0,60087.0,14.7225,14.7225,14.707,14.707,60087.0
2017-08-22 13:10:00,19.0,19.01,19.0,19.01,23249.0,14.707,14.7148,14.707,14.7148,23249.0
2017-08-22 13:15:00,19.01,19.01,18.99,19.0,66169.0,14.7148,14.7148,14.6993,14.707,66169.0
2017-08-22 13:20:00,19.01,19.03,19.0,19.02,43683.0,14.7148,14.7303,14.707,14.7225,43683.0
2017-08-22 13:25:00,19.02,19.03,19.01,19.02,38090.0,14.7225,14.7303,14.7148,14.7225,38090.0
2017-08-22 13:30:00,19.02,19.02,19.0,19.01,38268.0,14.7225,14.7225,14.707,14.7148,38268.0
2017-08-22 13:35:00,19.0,19.03,19.0,19.02,40859.0,14.707,14.7303,14.707,14.7225,40859.0
2017-08-22 13:40:00,19.02,19.03,18.98,18.98,45506.0,14.7225,14.7303,14.6916,14.6916,45506.0
2017-08-22 13:45:00,18.98,18.99,18.96,18.97,68250.0,14.6916,14.6993,14.6761,14.6838,68250.0
2017-08-22 13:50:00,18.97,18.98,18.96,18.97,27350.0,14.6838,14.6916,14.6761,14.6838,27350.0
2017-08-22 13:55:00,18.96,18.97,18.96,18.96,15314.0,14.6761,14.6838,14.6761,14.6761,15314.0
2017-08-22 14:00:00,18.97,18.98,18.96,18.96,51944.0,14.6838,14.6916,14.6761,14.6761,51944.0
2017-08-22 14:05:00,18.96,18.97,18.96,18.96,10248.0,14.6761,14.6838,14.6761,14.6761,10248.0
2017-08-22 14:10:00,18.97,19.0,18.96,18.99,72714.0,14.6838,14.707,14.6761,14.6993,72714.0
2017-08-22 14:15:00,18.99,19.01,18.98,19.01,46147.0,14.6993,14.7148,14.6916,14.7148,46147.0
2017-08-22 14:20:00,19.01,19.02,18.99,19.0,84618.0,14.7148,14.7225,14.6993,14.707,84618.0
2017-08-22 14:25:00,18.99,19.04,18.99,19.04,67393.0,14.6993,14.738,14.6993,14.738,67393.0
2017-08-22 14:30:00,19.04,19.05,19.02,19.04,100387.0,14.738,14.7457,14.7225,14.738,100387.0
2017-08-22 14:35:00,19.04,19.05,19.03,19.03,46869.0,14.738,14.7457,14.7303,14.7303,46869.0
2017-08-22 14:40:00,19.04,19.04,19.02,19.04,64329.0,14.738,14.738,14.7225,14.738,64329.0
2017-08-22 14:45:00,19.03,19.04,19.02,19.04,45717.0,14.7303,14.738,14.7225,14.738,45717.0
2017-08-22 14:50:00,19.04,19.05,19.03,19.05,36244.0,14.738,14.7457,14.7303,14.7457,36244.0
2017-08-22 14:55:00,19.05,19.05,19.04,19.05,38213.0,14.7457,14.7457,14.738,14.7457,38213.0
2017-08-22 15:00:00,19.05,19.07,19.04,19.05,177975.0,14.7457,14.7612,14.738,14.7457,177975.0
2017-08-22 15:05:00,19.05,19.06,19.05,19.05,44257.0,14.7457,14.7535,14.7457,14.7457,44257.0
2017-08-22 15:10:00,19.05,19.07,19.05,19.06,142415.0,14.7457,14.7612,14.7457,14.7535,142415.0
2017-08-22 15:15:00,19.07,19.1,19.06,19.09,255513.0,14.7612,14.7844,14.7535,14.7767,255513.0
2017-08-22 15:20:00,19.09,19.09,19.06,19.07,171250.0,14.7767,14.7767,14.7535,14.7612,171250.0
2017-08-22 15:25:00,19.07,19.08,19.06,19.07,214397.0,14.7612,14.769,14.7535,14.7612,214397.0
2017-08-22 15:30:00,19.07,19.07,19.06,19.07,89605.0,14.7612,14.7612,14.7535,14.7612,89605.0
2017-08-22 15:35:00,19.06,19.07,19.04,19.05,200177.0,14.7535,14.7612,14.738,14.7457,200177.0
2017-08-22 15:40:00,19.04,19.05,19.03,19.04,198837.0,14.738,14.7457,14.7303,14.738,198837.0
2017-08-22 15:45:00,19.04,19.05,19.04,19.04,109561.0,14.738,14.7457,14.738,14.738,109561.0
2017-08-22 15:50:00,19.04,19.05,19.02,19.02,255701.0,14.738,14.7457,14.7225,14.7225,255701.0
2017-08-22 15:55:00,19.02,19.04,19.02,19.03,462069.0,14.7225,14.738,14.7225,14.7303,462069.0
2017-08-23 09:30:00,19.04,19.05,18.91,18.94,206866.0,14.738,14.7457,14.6374,14.6606,206866.0
2017-08-23 09:35:00,18.94,18.96,18.88,18.91,101871.0,14.6606,14.6761,14.6142,14.6374,101871.0
2017-08-23 09:40:00,18.9,18.9,18.85,18.86,107255.0,14.6296,14.6296,14.5909,14.5987,107255.0
2017-08-23 09:45:00,18.86,18.88,18.83,18.85,118712.0,14.5987,14.6142,14.5755,14.5909,118712.0
2017-08-23 09:50:00,18.84,18.92,18.82,18.89,86165.0,14.5832,14.6451,14.5677,14.6219,86165.0
2017-08-23 09:55:00,18.9,18.92,18.89,18.91,160618.0,14.6296,14.6451,14.6219,14.6374,160618.0
2017-08-23 10:00:00,18.9,18.9,18.83,18.84,84158.0,14.6296,14.6296,14.5755,14.5832,84158.0
2017-08-23 10:05:00,18.83,18.85,18.8,18.8,105152.0,14.5755,14.5909,14.5522,14.5522,105152.0
2017-08-23 10:10:00,18.8,18.89,18.8,18.87,118706.0,14.5522,14.6219,14.5522,14.6064,118706.0
2017-08-23 10:15:00,18.87,18.9,18.85,18.89,68585.0,14.6064,14.6296,14.5909,14.6219,68585.0
2017-08-23 10:20:00,18.9,18.91,18.87,18.88,68912.0,14.6296,14.6374,14.6064,14.6142,68912.0
2017-08-23 10:25:00,18.87,18.88,18.82,18.82,47965.0,14.6064,14.6142,14.5677,14.5677,47965.0
2017-08-23 10:30:00,18.82,18.89,18.81,18.88,70337.0,14.5677,14.6219,14.56,14.6142,70337.0
2017-08-23 10:35:00,18.88,18.9,18.86,18.9,53264.0,14.6142,14.6296,14.5987,14.6296,53264.0
2017-08-23 10:40:00,18.9,18.91,18.87,18.88,39674.0,14.6296,14.6374,14.6064,14.6142,39674.0
2017-08-23 10:45:00,18.88,18.95,18.87,18.95,112126.0,14.6142,14.6683,14.6064,14.6683,112126.0
2017-08-23 10:50:00,18.95,18.95,18.91,18.94,59537.0,14.6683,14.6683,14.6374,14.6606,59537.0
2017-08-23 10:55:00,18.94,18.94,18.91,18.91,36149.0,14.6606,14.6606,14.6374,14.6374,36149.0
2017-08-23 11:00:00,18.91,18.92,18.9,18.92,59093.0,14.6374,14.6451,14.6296,14.6451,59093.0
2017-08-23 11:05:00,18.92,18.92,18.88,18.89,35797.0,14.6451,14.6451,14.6142,14.6219,35797.0
2017-08-23 11:10:00,18.89,18.91,18.88,18.9,76383.0,14.6219,14.6374,14.6142,14.6296,76383.0
2017-08-23 11:15:00,18.91,18.94,18.9,18.94,91654.0,14.6374,14.6606,14.6296,14.6606,91654.0
2017-08-23 11:20:00,18.94,18.96,18.93,18.95,48662.0,14.6606,14.6761,14.6529,14.6683,48662.0
2017-08-23 11:25:00,18.96,18.96,18.93,18.95,64992.0,14.6761,14.6761,14.6529,14.6683,64992.0
2017-08-23 11:30:00,18.95,18.96,18.91,18.91,23867.0,14.6683,14.6761,14.6374,14.6374,23867.0
2017-08-23 11:35:00,18.91,18.94,18.91,18.94,49160.0,14.6374,14.6606,14.6374,14.6606,49160.0
2017-08-23 11:40:00,18.93,18.97,18.92,18.93,69013.0,14.6529,14.6838,14.6451,14.6529,69013.0
2017-08-23 11:45:00,18.92,18.95,18.92,18.95,43515.0,14.6451,14.6683,14.6451,14.6683,43515.0
2017-08-23 11:50:00,18.95,18.95,18.92,18.94,100036.0,14.6683,14.6683,14.6451,14.6606,100036.0
2017-08-23 11:55:00,18.94,18.95,18.93,18.95,38711.0,14.6606,14.6683,14.6529,14.6683,38711.0
2017-08-23 12:00:00,18.95,18.95,18.92,18.94,57686.0,14.6683,14.6683,14.6451,14.6606,57686.0
2017-08-23 12:05:00,18.94,18.94,18.92,18.93,24649.0,14.6606,14.6606,14.6451,14.6529,24649.0
2017-08-23 12:10:00,18.92,18.93,18.9,18.93,70280.0,14.6451,14.6529,14.6296,14.6529,70280.0
2017-08-23 12:15:00,18.93,18.93,18.92,18.92,18579.0,14.6529,14.6529,14.6451,14.6451,18579.0
2017-08-23 12:20:00,18.92,18.93,18.91,18.91,31445.0,14.6451,14.6529,14.6374,14.6374,31445.0
2017-08-23 12:25:00,18.91,18.92,18.89,18.91,87939.0,14.6374,14.6451,14.6219,14.6374,87939.0
2017-08-23 12:30:00,18.91,18.92,18.9,18.91,16460.0,14.6374,14.6451,14.6296,14.6374,16460.0
2017-08-23 12:35:00,18.91,18.92,18.91,18.91,23283.0,14.6374,14.6451,14.6374,14.6374,23283.0
2017-08-23 12:40:00,18.91,18.92,18.9,18.9,25361.0,14.6374,14.6451,14.6296,14.6296,25361.0
2017-08-23 12:45:00,18.91,18.92,18.89,18.91,71762.0,14.6374,14.6451,14.6219,14.6374,71762.0
2017-08-23 12:50:00,18.91,18.94,18.91,18.92,97867.0,14.6374,14.6606,14.6374,14.6451,97867.0
2017-08-23 12:55:00,18.92,18.94,18.91,18.92,79739.0,14.6451,14.6606,14.6374,14.6451,79739.0
2017-08-23 13:00:00,18.91,18.96,18.91,18.95,44270.0,14.6374,14.6761,14.6374,14.6683,44270.0
2017-08-23 13:05:00,18.96,18.98,18.95,18.96,56547.0,14.6761,14.6916,14.6683,14.6761,56547.0
2017-08-23 13:10:00,18.97,18.97,18.96,18.97,21426.0,14.6838,14.6838,14.6761,14.6838,21426.0
2017-08-23 13:15:00,18.96,18.97,18.94,18.94,56945.0,14.6761,14.6838,14.6606,14.6606,56945.0
2017-08-23 13:20:00,18.95,18.95,18.91,18.92,84547.0,14.6683,14.6683,14.6374,14.6451,84547.0
2017-08-23 13:25:00,18.93,18.94,18.92,18.93,38524.0,14.6529,14.6606,14.6451,14.6529,38524.0
2017-08-23 13:30:00,18.94,18.94,18.89,18.89,61534.0,14.6606,14.6606,14.6219,14.6219,61534.0
2017-08-23 13:35:00,18.89,18.9,18.88,18.88,49800.0,14.6219,14.6296,14.6142,14.6142,49800.0
2017-08-23 13:40:00,18.89,18.9,18.88,18.89,35429.0,14.6219,14.6296,14.6142,14.6219,35429.0
2017-08-23 13:45:00,18.89,18.9,18.88,18.89,29546.0,14.6219,14.6296,14.6142,14.6219,29546.0
2017-08-23 13:50:00,18.89,18.89,18.88,18.88,19494.0,14.6219,14.6219,14.6142,14.6142,19494.0
2017-08-23 13:55:00,18.89,18.89,18.88,18.88,30930.0,14.6219,14.6219,14.6142,14.6142,30930.0
2017-08-23 14:00:00,18.88,18.89,18.86,18.88,93743.0,14.6142,14.6219,14.5987,14.6142,93743.0
2017-08-23 14:05:00,18.87,18.88,18.87,18.87,22922.0,14.6064,14.6142,14.6064,14.6064,22922.0
2017-08-23 14:10:00,18.87,18.93,18.87,18.92,121114.0,14.6064,14.6529,14.6064,14.6451,121114.0
2017-08-23 14:15:00,18.93,18.94,18.9,18.92,92006.0,14.6529,14.6606,14.6296,14.6451,92006.0
2017-08-23 14:20:00,18.92,18.92,18.91,18.92,25997.0,14.6451,14.6451,14.6374,14.6451,25997.0
2017-08-23 14:25:00,18.92,18.92,18.9,18.9,40287.0,14.6451,14.6451,14.6296,14.6296,40287.0
2017-08-23 14:30:00,18.9,18.91,18.9,18.9,30220.0,14.6296,14.6374,14.6296,14.6296,30220.0
2017-08-23 14:35:00,18.91,18.95,18.9,18.95,256904.0,14.6374,14.6683,14.6296,14.6683,256904.0
2017-08-23 14:40:00,18.95,18.96,18.94,18.95,36994.0,14.6683,14.6761,14.6606,14.6683,36994.0
2017-08-23 14:45:00,18.95,18.96,18.93,18.93,111673.0,14.6683,14.6761,14.6529,14.6529,111673.0
2017-08-23 14:50:00,18.94,19.0,18.93,18.98,201021.0,14.6606,14.707,14.6529,14.6916,201021.0
2017-08-23 14:55:00,18.98,18.98,18.88,18.88,248542.0,14.6916,14.6916,14.6142,14.6142,248542.0
2017-08-23 15:00:00,18.88,18.9,18.88,18.9,77313.0,14.6142,14.6296,14.6142,14.6296,77313.0
2017-08-23 15:05:00,18.9,18.94,18.89,18.94,177364.0,14.6296,14.6606,14.6219,14.6606,177364.0
2017-08-23 15:10:00,18.94,18.94,18.9,18.91,210612.0,14.6606,14.6606,14.6296,14.6374,210612.0
2017-08-23 15:15:00,18.91,18.91,18.88,18.89,93923.0,14.6374,14.6374,14.6142,14.6219,93923.0
2017-08-23 15:20:00,18.89,18.9,18.88,18.89,166009.0,14.6219,14.6296,14.6142,14.6219,166009.0
2017-08-23 15:25:00,18.9,18.91,18.89,18.91,157904.0,14.6296,14.6374,14.6219,14.6374,157904.0
2017-08-23 15:30:00,18.91,18.94,18.9,18.91,179725.0,14.6374,14.6606,14.6296,14.6374,179725.0
2017-08-23 15:35:00,18.92,18.92,18.89,18.91,299590.0,14.6451,14.6451,14.6219,14.6374,299590.0
2017-08-23 15:40:00,18.91,18.93,18.9,18.91,201709.0,14.6374,14.6529,14.6296,14.6374,201709.0
2017-08-23 15:45:00,18.91,18.92,18.9,18.91,191520.0,14.6374,14.6451,14.6296,14.6374,191520.0
2017-08-23 15:50:00,18.91,18.91,18.9,18.91,279487.0,14.6374,14.6374,14.6296,14.6374,279487.0
2017-08-23 15:55:00,18.91,18.91,18.85,18.85,949597.0,14.6374,14.6374,14.5909,14.5909,949597.0
2017-08-24 09:30:00,18.83,19.29,18.83,19.07,984645.0,14.5755,14.9315,14.5755,14.7612,984645.0
2017-08-24 09:35:00,19.07,19.13,19.0,19.06,583498.0,14.7612,14.8077,14.707,14.7535,583498.0
2017-08-24 09:40:00,19.05,19.24,19.0,19.1,451973.0,14.7457,14.8928,14.707,14.7844,451973.0
2017-08-24 09:45:00,19.11,19.26,19.1,19.21,490693.0,14.7922,14.9083,14.7844,14.8696,490693.0
2017-08-24 09:50:00,19.21,19.3,19.13,19.27,401097.0,14.8696,14.9393,14.8077,14.916,401097.0
2017-08-24 09:55:00,19.28,19.36,19.16,19.18,520568.0,14.9238,14.9857,14.8309,14.8464,520568.0
2017-08-24 10:00:00,19.18,19.21,19.08,19.16,330919.0,14.8464,14.8696,14.769,14.8309,330919.0
2017-08-24 10:05:00,19.16,19.18,19.07,19.16,312128.0,14.8309,14.8464,14.7612,14.8309,312128.0
2017-08-24 10:10:00,19.16,19.2,19.13,19.19,296524.0,14.8309,14.8619,14.8077,14.8541,296524.0
2017-08-24 10:15:00,19.19,19.22,19.18,19.21,267122.0,14.8541,14.8773,14.8464,14.8696,267122.0
2017-08-24 10:20:00,19.2,19.31,19.19,19.25,596026.0,14.8619,14.947,14.8541,14.9006,596026.0
2017-08-24 10:25:00,19.24,19.36,19.24,19.31,357782.0,14.8928,14.9857,14.8928,14.947,357782.0
2017-08-24 10:30:00,19.31,19.42,19.31,19.39,531554.0,14.947,15.0321,14.947,15.0089,531554.0
2017-08-24 10:35:00,19.4,19.44,19.38,19.43,286065.0,15.0167,15.0476,15.0012,15.0399,286065.0
2017-08-24 10:40:00,19.43,19.48,19.39,19.47,389379.0,15.0399,15.0786,15.0089,15.0708,389379.0
2017-08-24 10:45:00,19.48,19.6,19.47,19.56,434774.0,15.0786,15.1715,15.0708,15.1405,434774.0
2017-08-24 10:50:00,19.57,19.58,19.5,19.55,255552.0,15.1483,15.156,15.0941,15.1328,255552.0
2017-08-24 10:55:00,19.55,19.67,19.53,19.64,467133.0,15.1328,15.2257,15.1173,15.2024,467133.0
2017-08-24 11:00:00,19.64,19.64,19.59,19.64,232508.0,15.2024,15.2024,15.1637,15.2024,232508.0
2017-08-24 11:05:00,19.64,19.65,19.55,19.55,250608.0,15.2024,15.2102,15.1328,15.1328,250608.0
2017-08-24 11:10:00,19.55,19.6,19.49,19.49,242285.0,15.1328,15.1715,15.0863,15.0863,242285.0
2017-08-24 11:15:00,19.49,19.54,19.45,19.53,319376.0,15.0863,15.125,15.0554,15.1173,319376.0
2017-08-24 11:20:00,19.53,19.56,19.51,19.55,128088.0,15.1173,15.1405,15.1018,15.1328,128088.0
2017-08-24 11:25:00,19.55,19.56,19.5,19.55,216717.0,15.1328,15.1405,15.0941,15.1328,216717.0
2017-08-24 11:30:00,19.55,19.56,19.5,19.53,191622.0,15.1328,15.1405,15.0941,15.1173,191622.0
2017-08-24 11:35:00,19.53,19.6,19.49,19.59,349622.0,15.1173,15.1715,15.0863,15.1637,349622.0
2017-08-24 11:40:00,19.58,19.68,19.57,19.62,429277.0,15.156,15.2334,15.1483,15.187,429277.0
2017-08-24 11:45:00,19.62,19.64,19.53,19.63,251959.0,15.187,15.2024,15.1173,15.1947,251959.0
2017-08-24 11:50:00,19.63,19.65,19.58,19.61,152800.0,15.1947,15.2102,15.156,15.1792,152800.0
2017-08-24 11:55:00,19.61,19.64,19.58,19.64,148654.0,15.1792,15.2024,15.156,15.2024,148654.0
2017-08-24 12:00:00,19.64,19.73,19.63,19.69,237408.0,15.2024,15.2721,15.1947,15.2411,237408.0
2017-08-24 12:05:00,19.68,19.72,19.62,19.63,156245.0,15.2334,15.2644,15.187,15.1947,156245.0
2017-08-24 12:10:00,19.64,19.68,19.63,19.66,124339.0,15.2024,15.2334,15.1947,15.2179,124339.0
2017-08-24 12:15:00,19.66,19.7,19.63,19.7,127515.0,15.2179,15.2489,15.1947,15.2489,127515.0
2017-08-24 12:20:00,19.7,19.7,19.66,19.67,80277.0,15.2489,15.2489,15.2179,15.2257,80277.0
2017-08-24 12:25:00,19.67,19.74,19.65,19.68,152608.0,15.2257,15.2798,15.2102,15.2334,152608.0
2017-08-24 12:30:00,19.69,19.7,19.66,19.68,106732.0,15.2411,15.2489,15.2179,15.2334,106732.0
2017-08-24 12:35:00,19.68,19.71,19.65,19.71,129065.0,15.2334,15.2566,15.2102,15.2566,129065.0
2017-08-24 12:40:00,19.71,19.72,19.67,19.69,109177.0,15.2566,15.2644,15.2257,15.2411,109177.0
2017-08-24 12:45:00,19.69,19.75,19.67,19.73,132485.0,15.2411,15.2876,15.2257,15.2721,132485.0
2017-08-24 12:50:00,19.73,19.77,19.71,19.75,205218.0,15.2721,15.3031,15.2566,15.2876,205218.0
2017-08-24 12:55:00,19.75,19.78,19.74,19.74,131747.0,15.2876,15.3108,15.2798,15.2798,131747.0
2017-08-24 13:00:00,19.74,19.76,19.69,19.7,158419.0,15.2798,15.2953,15.2411,15.2489,158419.0
2017-08-24 13:05:00,19.7,19.7,19.67,19.68,118368.0,15.2489,15.2489,15.2257,15.2334,118368.0
2017-08-24 13:10:00,19.68,19.74,19.66,19.7,327447.0,15.2334,15.2798,15.2179,15.2489,327447.0
2017-08-24 13:15:00,19.7,19.71,19.69,19.7,77747.0,15.2489,15.2566,15.2411,15.2489,77747.0
2017-08-24 13:20:00,19.69,19.72,19.69,19.71,97995.0,15.2411,15.2644,15.2411,15.2566,97995.0
2017-08-24 13:25:00,19.71,19.72,19.64,19.65,123605.0,15.2566,15.2644,15.2024,15.2102,123605.0
2017-08-24 13:30:00,19.65,19.65,19.58,19.64,173805.0,15.2102,15.2102,15.156,15.2024,173805.0
2017-08-24 13:35:00,19.65,19.68,19.64,19.67,165265.0,15.2102,15.2334,15.2024,15.2257,165265.0
2017-08-24 13:40:00,19.67,19.67,19.6,19.61,121597.0,15.2257,15.2257,15.1715,15.1792,121597.0
2017-08-24 13:45:00,19.61,19.62,19.55,19.56,205857.0,15.1792,15.187,15.1328,15.1405,205857.0
2017-08-24 13:50:00,19.56,19.56,19.48,19.51,301440.0,15.1405,15.1405,15.0786,15.1018,301440.0
2017-08-24 13:55:00,19.51,19.52,19.43,19.49,281558.0,15.1018,15.1096,15.0399,15.0863,281558.0
2017-08-24 14:00:00,19.49,19.6,19.48,19.57,250953.0,15.0863,15.1715,15.0786,15.1483,250953.0
2017-08-24 14:05:00,19.57,19.57,19.53,19.55,152897.0,15.1483,15.1483,15.1173,15.1328,152897.0
2017-08-24 14:10:00,19.55,19.6,19.55,19.6,159783.0,15.1328,15.1715,15.1328,15.1715,159783.0
2017-08-24 14:15:00,19.6,19.61,19.56,19.61,161797.0,15.1715,15.1792,15.1405,15.1792,161797.0
2017-08-24 14:20:00,19.61,19.63,19.59,19.62,145796.0,15.1792,15.1947,15.1637,15.187,145796.0
2017-08-24 14:25:00,19.62,19.63,19.57,19.63,151676.0,15.187,15.1947,15.1483,15.1947,151676.0
2017-08-24 14:30:00,19.63,19.66,19.61,19.65,146823.0,15.1947,15.2179,15.1792,15.2102,146823.0
2017-08-24 14:35:00,19.64,19.67,19.62,19.63,219780.0,15.2024,15.2257,15.187,15.1947,219780.0
2017-08-24 14:40:00,19.63,19.64,19.61,19.64,133342.0,15.1947,15.2024,15.1792,15.2024,133342.0
2017-08-24 14:45:00,19.64,19.64,19.59,19.59,184738.0,15.2024,15.2024,15.1637,15.1637,184738.0
2017-08-24 14:50:00,19.59,19.63,19.58,19.63,242709.0,15.1637,15.1947,15.156,15.1947,242709.0
2017-08-24 14:55:00,19.63,19.63,19.6,19.6,139747.0,15.1947,15.1947,15.1715,15.1715,139747.0
2017-08-24 15:00:00,19.61,19.63,19.59,19.59,193952.0,15.1792,15.1947,15.1637,15.1637,193952.0
2017-08-24 15:05:00,19.6,19.6,19.48,19.5,295682.0,15.1715,15.1715,15.0786,15.0941,295682.0
2017-08-24 15:10:00,19.5,19.53,19.49,19.51,168919.0,15.0941,15.1173,15.0863,15.1018,168919.0
2017-08-24 15:15:00,19.52,19.55,19.49,19.55,199241.0,15.1096,15.1328,15.0863,15.1328,199241.0
2017-08-24 15:20:00,19.55,19.56,19.53,19.53,200961.0,15.1328,15.1405,15.1173,15.1173,200961.0
2017-08-24 15:25:00,19.54,19.54,19.46,19.47,234230.0,15.125,15.125,15.0631,15.0708,234230.0
2017-08-24 15:30:00,19.48,19.5,19.44,19.45,389717.0,15.0786,15.0941,15.0476,15.0554,389717.0
2017-08-24 15:35:00,19.45,19.46,19.34,19.35,609778.0,15.0554,15.0631,14.9702,14.978,609778.0
2017-08-24 15:40:00,19.35,19.47,19.35,19.46,624654.0,14.978,15.0708,14.978,15.0631,624654.0
2017-08-24 15:45:00,19.47,19.52,19.41,19.41,518532.0,15.0708,15.1096,15.0244,15.0244,518532.0
2017-08-24 15:50:00,19.41,19.45,19.4,19.41,535224.0,15.0244,15.0554,15.0167,15.0244,535224.0
2017-08-24 15:55:00,19.41,19.48,19.4,19.43,1312843.0,15.0244,15.0786,15.0167,15.0399,1312843.0
2017-08-25 09:30:00,19.54,19.64,19.51,19.58,279707.0,15.125,15.2024,15.1018,15.156,279707.0
2017-08-25 09:35:00,19.58,19.62,19.5,19.52,177877.0,15.156,15.187,15.0941,15.1096,177877.0
2017-08-25 09:40:00,19.51,19.55,19.49,19.55,116730.0,15.1018,15.1328,15.0863,15.1328,116730.0
2017-08-25 09:45:00,19.55,19.57,19.47,19.49,225280.0,15.1328,15.1483,15.0708,15.0863,225280.0
2017-08-25 09:50:00,19.49,19.58,19.48,19.51,166589.0,15.0863,15.156,15.0786,15.1018,166589.0
2017-08-25 09:55:00,19.5,19.51,19.44,19.47,111734.0,15.0941,15.1018,15.0476,15.0708,111734.0
2017-08-25 10:00:00,19.47,19.56,19.46,19.48,171114.0,15.0708,15.1405,15.0631,15.0786,171114.0
2017-08-25 10:05:00,19.48,19.53,19.45,19.52,142235.0,15.0786,15.1173,15.0554,15.1096,142235.0
2017-08-25 10:10:00,19.52,19.61,19.51,19.56,254253.0,15.1096,15.1792,15.1018,15.1405,254253.0
2017-08-25 10:15:00,19.56,19.62,19.55,19.62,152634.0,15.1405,15.187,15.1328,15.187,152634.0
2017-08-25 10:20:00,19.62,19.63,19.56,19.6,172870.0,15.187,15.1947,15.1405,15.1715,172870.0
2017-08-25 10:25:00,19.6,19.6,19.55,19.58,81725.0,15.1715,15.1715,15.1328,15.156,81725.0
2017-08-25 10:30:00,19.57,19.59,19.52,19.52,135237.0,15.1483,15.1637,15.1096,15.1096,135237.0
2017-08-25 10:35:00,19.53,19.59,19.52,19.55,140085.0,15.1173,15.1637,15.1096,15.1328,140085.0
2017-08-25 10:40:00,19.56,19.58,19.47,19.48,275032.0,15.1405,15.156,15.0708,15.0786,275032.0
2017-08-25 10:45:00,19.48,19.49,19.4,19.4,202456.0,15.0786,15.0863,15.0167,15.0167,202456.0
2017-08-25 10:50:00,19.41,19.46,19.4,19.46,115559.0,15.0244,15.0631,15.0167,15.0631,115559.0
2017-08-25 10:55:00,19.46,19.48,19.44,19.44,116720.0,15.0631,15.0786,15.0476,15.0476,116720.0
2017-08-25 11:00:00,19.45,19.45,19.36,19.38,220865.0,15.0554,15.0554,14.9857,15.0012,220865.0
2017-08-25 11:05:00,19.38,19.42,19.36,19.41,104172.0,15.0012,15.0321,14.9857,15.0244,104172.0
2017-08-25 11:10:00,19.41,19.44,19.39,19.4,99677.0,15.0244,15.0476,15.0089,15.0167,99677.0
2017-08-25 11:15:00,19.4,19.42,19.37,19.41,241265.0,15.0167,15.0321,14.9934,15.0244,241265.0
2017-08-25 11:20:00,19.4,19.45,19.39,19.42,97062.0,15.0167,15.0554,15.0089,15.0321,97062.0
2017-08-25 11:25:00,19.43,19.46,19.4,19.45,175895.0,15.0399,15.0631,15.0167,15.0554,175895.0
2017-08-25 11:30:00,19.45,19.47,19.42,19.43,100426.0,15.0554,15.0708,15.0321,15.0399,100426.0
2017-08-25 11:35:00,19.43,19.47,19.42,19.44,113224.0,15.0399,15.0708,15.0321,15.0476,113224.0
2017-08-25 11:40:00,19.44,19.49,19.43,19.46,95425.0,15.0476,15.0863,15.0399,15.0631,95425.0
2017-08-25 11:45:00,19.46,19.46,19.38,19.39,157363.0,15.0631,15.0631,15.0012,15.0089,157363.0
2017-08-25 11:50:00,19.39,19.41,19.38,19.39,337935.0,15.0089,15.0244,15.0012,15.0089,337935.0
2017-08-25 11:55:00,19.38,19.39,19.36,19.37,178114.0,15.0012,15.0089,14.9857,14.9934,178114.0
2017-08-25 12:00:00,19.36,19.39,19.36,19.38,91911.0,14.9857,15.0089,14.9857,15.0012,91911.0
2017-08-25 12:05:00,19.38,19.42,19.34,19.41,341531.0,15.0012,15.0321,14.9702,15.0244,341531.0
2017-08-25 12:10:00,19.41,19.44,19.4,19.4,167279.0,15.0244,15.0476,15.0167,15.0167,167279.0
2017-08-25 12:15:00,19.4,19.43,19.39,19.42,110221.0,15.0167,15.0399,15.0089,15.0321,110221.0
2017-08-25 12:20:00,19.42,19.44,19.4,19.41,138877.0,15.0321,15.0476,15.0167,15.0244,138877.0
2017-08-25 12:25:00,19.4,19.41,19.35,19.36,160864.0,15.0167,15.0244,14.978,14.9857,160864.0
2017-08-25 12:30:00,19.35,19.38,19.35,19.38,97955.0,14.978,15.0012,14.978,15.0012,97955.0
2017-08-25 12:35:00,19.38,19.39,19.35,19.38,67376.0,15.0012,15.0089,14.978,15.0012,67376.0
2017-08-25 12:40:00,19.37,19.39,19.36,19.37,60865.0,14.9934,15.0089,14.9857,14.9934,60865.0
2017-08-25 12:45:00,19.37,19.39,19.36,19.39,73862.0,14.9934,15.0089,14.9857,15.0089,73862.0
2017-08-25 12:50:00,19.39,19.43,19.38,19.4,54934.0,15.0089,15.0399,15.0012,15.0167,54934.0
2017-08-25 12:55:00,19.41,19.42,19.4,19.42,125545.0,15.0244,15.0321,15.0167,15.0321,125545.0
2017-08-25 13:00:00,19.42,19.43,19.4,19.43,70441.0,15.0321,15.0399,15.0167,15.0399,70441.0
2017-08-25 13:05:00,19.43,19.44,19.42,19.44,68470.0,15.0399,15.0476,15.0321,15.0476,68470.0
2017-08-25 13:10:00,19.44,19.44,19.41,19.41,60282.0,15.0476,15.0476,15.0244,15.0244,60282.0
2017-08-25 13:15:00,19.42,19.42,19.4,19.4,43524.0,15.0321,15.0321,15.0167,15.0167,43524.0
2017-08-25 13:20:00,19.4,19.43,19.39,19.43,138950.0,15.0167,15.0399,15.0089,15.0399,138950.0
2017-08-25 13:25:00,19.43,19.43,19.41,19.42,61806.0,15.0399,15.0399,15.0244,15.0321,61806.0
2017-08-25 13:30:00,19.42,19.43,19.4,19.41,47686.0,15.0321,15.0399,15.0167,15.0244,47686.0
2017-08-25 13:35:00,19.41,19.45,19.4,19.43,120715.0,15.0244,15.0554,15.0167,15.0399,120715.0
2017-08-25 13:40:00,19.43,19.45,19.42,19.42,43310.0,15.0399,15.0554,15.0321,15.0321,43310.0
2017-08-25 13:45:00,19.42,19.43,19.4,19.42,80606.0,15.0321,15.0399,15.0167,15.0321,80606.0
2017-08-25 13:50:00,19.42,19.42,19.36,19.36,247840.0,15.0321,15.0321,14.9857,14.9857,247840.0
2017-08-25 13:55:00,19.37,19.38,19.34,19.37,195001.0,14.9934,15.0012,14.9702,14.9934,195001.0
2017-08-25 14:00:00,19.37,19.38,19.35,19.38,68398.0,14.9934,15.0012,14.978,15.0012,68398.0
2017-08-25 14:05:00,19.38,19.38,19.35,19.37,49683.0,15.0012,15.0012,14.978,14.9934,49683.0
2017-08-25 14:10:00,19.36,19.4,19.36,19.39,94565.0,14.9857,15.0167,14.9857,15.0089,94565.0
2017-08-25 14:15:00,19.39,19.4,19.37,19.38,143720.0,15.0089,15.0167,14.9934,15.0012,143720.0
2017-08-25 14:20:00,19.38,19.4,19.37,19.39,52430.0,15.0012,15.0167,14.9934,15.0089,52430.0
2017-08-25 14:25:00,19.39,19.4,19.38,19.39,81124.0,15.0089,15.0167,15.0012,15.0089,81124.0
2017-08-25 14:30:00,19.4,19.4,19.39,19.39,30790.0,15.0167,15.0167,15.0089,15.0089,30790.0
2017-08-25 14:35:00,19.39,19.43,19.39,19.41,143735.0,15.0089,15.0399,15.0089,15.0244,143735.0
2017-08-25 14:40:00,19.41,19.41,19.39,19.39,209550.0,15.0244,15.0244,15.0089,15.0089,209550.0
2017-08-25 14:45:00,19.39,19.4,19.38,19.38,85413.0,15.0089,15.0167,15.0012,15.0012,85413.0
2017-08-25 14:50:00,19.38,19.4,19.37,19.39,143817.0,15.0012,15.0167,14.9934,15.0089,143817.0
2017-08-25 14:55:00,19.39,19.39,19.37,19.37,53259.0,15.0089,15.0089,14.9934,14.9934,53259.0
2017-08-25 15:00:00,19.38,19.39,19.34,19.35,231457.0,15.0012,15.0089,14.9702,14.978,231457.0
2017-08-25 15:05:00,19.35,19.39,19.34,19.38,184565.0,14.978,15.0089,14.9702,15.0012,184565.0
2017-08-25 15:10:00,19.38,19.4,19.36,19.38,140953.0,15.0012,15.0167,14.9857,15.0012,140953.0
2017-08-25 15:15:00,19.38,19.4,19.37,19.39,119636.0,15.0012,15.0167,14.9934,15.0089,119636.0
2017-08-25 15:20:00,19.39,19.39,19.37,19.37,137524.0,15.0089,15.0089,14.9934,14.9934,137524.0
2017-08-25 15:25:00,19.37,19.38,19.36,19.37,69347.0,14.9934,15.0012,14.9857,14.9934,69347.0
2017-08-25 15:30:00,19.37,19.37,19.35,19.36,146652.0,14.9934,14.9934,14.978,14.9857,146652.0
2017-08-25 15:35:00,19.36,19.37,19.33,19.34,266651.0,14.9857,14.9934,14.9625,14.9702,266651.0
2017-08-25 15:40:00,19.34,19.35,19.32,19.35,228323.0,14.9702,14.978,14.9547,14.978,228323.0
2017-08-25 15:45:00,19.34,19.35,19.33,19.35,234922.0,14.9702,14.978,14.9625,14.978,234922.0
2017-08-25 15:50:00,19.35,19.35,19.34,19.35,190597.0,14.978,14.978,14.9702,14.978,190597.0
2017-08-25 15:55:00,19.35,19.35,19.32,19.33,1369965.0,14.978,14.978,14.9547,14.9625,1369965.0
2017-08-28 09:30:00,19.35,19.5,19.35,19.49,185912.0,14.978,15.0941,14.978,15.0863,185912.0
2017-08-28 09:35:00,19.49,19.5,19.4,19.45,191932.0,15.0863,15.0941,15.0167,15.0554,191932.0
2017-08-28 09:40:00,19.44,19.45,19.42,19.44,32544.0,15.0476,15.0554,15.0321,15.0476,32544.0
2017-08-28 09:45:00,19.44,19.44,19.4,19.41,70586.0,15.0476,15.0476,15.0167,15.0244,70586.0
2017-08-28 09:50:00,19.41,19.43,19.34,19.37,284207.0,15.0244,15.0399,14.9702,14.9934,284207.0
2017-08-28 09:55:00,19.37,19.4,19.36,19.38,165447.0,14.9934,15.0167,14.9857,15.0012,165447.0
2017-08-28 10:00:00,19.38,19.41,19.34,19.4,179289.0,15.0012,15.0244,14.9702,15.0167,179289.0
2017-08-28 10:05:00,19.39,19.43,19.34,19.35,336520.0,15.0089,15.0399,14.9702,14.978,336520.0
2017-08-28 10:10:00,19.35,19.37,19.31,19.32,197678.0,14.978,14.9934,14.947,14.9547,197678.0
2017-08-28 10:15:00,19.32,19.32,19.29,19.29,149767.0,14.9547,14.9547,14.9315,14.9315,149767.0
2017-08-28 10:20:00,19.3,19.31,19.24,19.26,288819.0,14.9393,14.947,14.8928,14.9083,288819.0
2017-08-28 10:25:00,19.27,19.27,19.23,19.23,47760.0,14.916,14.916,14.8851,14.8851,47760.0
2017-08-28 10:30:00,19.23,19.3,19.22,19.29,216055.0,14.8851,14.9393,14.8773,14.9315,216055.0
2017-08-28 10:35:00,19.29,19.33,19.27,19.31,153456.0,14.9315,14.9625,14.916,14.947,153456.0
2017-08-28 10:40:00,19.31,19.34,19.31,19.32,77501.0,14.947,14.9702,14.947,14.9547,77501.0
2017-08-28 10:45:00,19.33,19.35,19.29,19.33,86780.0,14.9625,14.978,14.9315,14.9625,86780.0
2017-08-28 10:50:00,19.33,19.35,19.31,19.33,75215.0,14.9625,14.978,14.947,14.9625,75215.0
2017-08-28 10:55:00,19.33,19.34,19.33,19.33,35369.0,14.9625,14.9702,14.9625,14.9625,35369.0
2017-08-28 11:00:00,19.33,19.34,19.32,19.34,65755.0,14.9625,14.9702,14.9547,14.9702,65755.0
2017-08-28 11:05:00,19.34,19.35,19.31,19.32,72597.0,14.9702,14.978,14.947,14.9547,72597.0
2017-08-28 11:10:00,19.31,19.33,19.31,19.32,64786.0,14.947,14.9625,14.947,14.9547,64786.0
2017-08-28 11:15:00,19.31,19.32,19.29,19.3,47585.0,14.947,14.9547,14.9315,14.9393,47585.0
2017-08-28 11:20:00,19.3,19.33,19.29,19.3,287355.0,14.9393,14.9625,14.9315,14.9393,287355.0
2017-08-28 11:25:00,19.3,19.31,19.29,19.31,50642.0,14.9393,14.947,14.9315,14.947,50642.0
2017-08-28 11:30:00,19.3,19.32,19.29,19.31,55995.0,14.9393,14.9547,14.9315,14.947,55995.0
2017-08-28 11:35:00,19.3,19.3,19.28,19.29,119877.0,14.9393,14.9393,14.9238,14.9315,119877.0
2017-08-28 11:40:00,19.29,19.29,19.25,19.27,144966.0,14.9315,14.9315,14.9006,14.916,144966.0
2017-08-28 11:45:00,19.26,19.27,19.22,19.25,239630.0,14.9083,14.916,14.8773,14.9006,239630.0
2017-08-28 11:50:00,19.26,19.26,19.22,19.24,187259.0,14.9083,14.9083,14.8773,14.8928,187259.0
2017-08-28 11:55:00,19.25,19.25,19.23,19.23,70499.0,14.9006,14.9006,14.8851,14.8851,70499.0
2017-08-28 12:00:00,19.23,19.24,19.22,19.23,66313.0,14.8851,14.8928,14.8773,14.8851,66313.0
2017-08-28 12:05:00,19.24,19.24,19.22,19.24,66994.0,14.8928,14.8928,14.8773,14.8928,66994.0
2017-08-28 12:10:00,19.24,19.27,19.23,19.25,145074.0,14.8928,14.916,14.8851,14.9006,145074.0
2017-08-28 12:15:00,19.25,19.25,19.19,19.2,74023.0,14.9006,14.9006,14.8541,14.8619,74023.0
2017-08-28 12:20:00,19.2,19.2,19.15,19.16,152399.0,14.8619,14.8619,14.8232,14.8309,152399.0
2017-08-28 12:25:00,19.16,19.17,19.15,19.15,198646.0,14.8309,14.8386,14.8232,14.8232,198646.0
2017-08-28 12:30:00,19.15,19.17,19.14,19.16,176044.0,14.8232,14.8386,14.8154,14.8309,176044.0
2017-08-28 12:35:00,19.16,19.16,19.14,19.15,20983.0,14.8309,14.8309,14.8154,14.8232,20983.0
2017-08-28 12:40:00,19.15,19.15,19.11,19.12,56943.0,14.8232,14.8232,14.7922,14.7999,56943.0
2017-08-28 12:45:00,19.12,19.15,19.11,19.15,33626.0,14.7999,14.8232,14.7922,14.8232,33626.0
2017-08-28 12:50:00,19.14,19.15,19.08,19.11,458065.0,14.8154,14.8232,14.769,14.7922,458065.0
2017-08-28 12:55:00,19.11,19.12,19.09,19.09,53170.0,14.7922,14.7999,14.7767,14.7767,53170.0
2017-08-28 13:00:00,19.09,19.12,19.09,19.12,38307.0,14.7767,14.7999,14.7767,14.7999,38307.0
2017-08-28 13:05:00,19.12,19.14,19.11,19.14,45268.0,14.7999,14.8154,14.7922,14.8154,45268.0
2017-08-28 13:10:00,19.14,19.14,19.11,19.11,52680.0,14.8154,14.8154,14.7922,14.7922,52680.0
2017-08-28 13:15:00,19.11,19.12,19.1,19.11,48207.0,14.7922,14.7999,14.7844,14.7922,48207.0
2017-08-28 13:20:00,19.11,19.12,19.1,19.12,31599.0,14.7922,14.7999,14.7844,14.7999,31599.0
2017-08-28 13:25:00,19.12,19.12,19.09,19.11,85566.0,14.7999,14.7999,14.7767,14.7922,85566.0
2017-08-28 13:30:00,19.11,19.12,19.08,19.11,80389.0,14.7922,14.7999,14.769,14.7922,80389.0
2017-08-28 13:35:00,19.1,19.12,19.1,19.11,23926.0,14.7844,14.7999,14.7844,14.7922,23926.0
2017-08-28 13:40:00,19.11,19.14,19.1,19.13,38452.0,14.7922,14.8154,14.7844,14.8077,38452.0
2017-08-28 13:45:00,19.12,19.13,19.11,19.13,20922.0,14.7999,14.8077,14.7922,14.8077,20922.0
2017-08-28 13:50:00,19.13,19.13,19.1,19.12,50384.0,14.8077,14.8077,14.7844,14.7999,50384.0
2017-08-28 13:55:00,19.12,19.17,19.12,19.16,37921.0,14.7999,14.8386,14.7999,14.8309,37921.0
2017-08-28 14:00:00,19.16,19.17,19.15,19.16,47912.0,14.8309,14.8386,14.8232,14.8309,47912.0
2017-08-28 14:05:00,19.16,19.18,19.16,19.18,88548.0,14.8309,14.8464,14.8309,14.8464,88548.0
2017-08-28 14:10:00,19.18,19.19,19.17,19.17,151288.0,14.8464,14.8541,14.8386,14.8386,151288.0
2017-08-28 14:15:00,19.16,19.17,19.14,19.14,93238.0,14.8309,14.8386,14.8154,14.8154,93238.0
2017-08-28 14:20:00,19.15,19.17,19.14,19.16,60462.0,14.8232,14.8386,14.8154,14.8309,60462.0
2017-08-28 14:25:00,19.17,19.17,19.13,19.14,65919.0,14.8386,14.8386,14.8077,14.8154,65919.0
2017-08-28 14:30:00,19.14,19.14,19.11,19.11,90998.0,14.8154,14.8154,14.7922,14.7922,90998.0
2017-08-28 14:35:00,19.12,19.12,19.1,19.12,78478.0,14.7999,14.7999,14.7844,14.7999,78478.0
2017-08-28 14:40:00,19.11,19.13,19.11,19.11,36669.0,14.7922,14.8077,14.7922,14.7922,36669.0
2017-08-28 14:45:00,19.12,19.12,19.1,19.1,102646.0,14.7999,14.7999,14.7844,14.7844,102646.0
2017-08-28 14:50:00,19.1,19.1,19.09,19.1,34990.0,14.7844,14.7844,14.7767,14.7844,34990.0
2017-08-28 14:55:00,19.1,19.11,19.09,19.11,36538.0,14.7844,14.7922,14.7767,14.7922,36538.0
2017-08-28 15:00:00,19.11,19.15,19.1,19.15,242665.0,14.7922,14.8232,14.7844,14.8232,242665.0
2017-08-28 15:05:00,19.15,19.15,19.13,19.13,60102.0,14.8232,14.8232,14.8077,14.8077,60102.0
2017-08-28 15:10:00,19.13,19.14,19.09,19.09,106394.0,14.8077,14.8154,14.7767,14.7767,106394.0
2017-08-28 15:15:00,19.09,19.1,19.09,19.09,25173.0,14.7767,14.7844,14.7767,14.7767,25173.0
2017-08-28 15:20:00,19.09,19.12,19.09,19.12,70615.0,14.7767,14.7999,14.7767,14.7999,70615.0
2017-08-28 15:25:00,19.12,19.12,19.09,19.12,139047.0,14.7999,14.7999,14.7767,14.7999,139047.0
2017-08-28 15:30:00,19.11,19.12,19.11,19.12,35511.0,14.7922,14.7999,14.7922,14.7999,35511.0
2017-08-28 15:35:00,19.12,19.12,19.08,19.09,215744.0,14.7999,14.7999,14.769,14.7767,215744.0
2017-08-28 15:40:00,19.1,19.13,19.09,19.13,507418.0,14.7844,14.8077,14.7767,14.8077,507418.0
2017-08-28 15:45:00,19.13,19.14,19.12,19.13,246155.0,14.8077,14.8154,14.7999,14.8077,246155.0
2017-08-28 15:50:00,19.13,19.16,19.13,19.15,558264.0,14.8077,14.8309,14.8077,14.8232,558264.0
2017-08-28 15:55:00,19.16,19.18,19.15,19.18,1462683.0,14.8309,14.8464,14.8232,14.8464,1462683.0
2017-08-29 09:30:00,19.04,19.11,19.01,19.09,241952.0,14.738,14.7922,14.7148,14.7767,241952.0
2017-08-29 09:35:00,19.1,19.14,19.04,19.06,86217.0,14.7844,14.8154,14.738,14.7535,86217.0
2017-08-29 09:40:00,19.06,19.07,18.98,18.98,71052.0,14.7535,14.7612,14.6916,14.6916,71052.0
2017-08-29 09:45:00,18.99,19.07,18.98,19.07,95264.0,14.6993,14.7612,14.6916,14.7612,95264.0
2017-08-29 09:50:00,19.06,19.07,19.01,19.01,34979.0,14.7535,14.7612,14.7148,14.7148,34979.0
2017-08-29 09:55:00,19.01,19.05,19.0,19.02,70594.0,14.7148,14.7457,14.707,14.7225,70594.0
2017-08-29 10:00:00,19.02,19.04,19.01,19.02,65980.0,14.7225,14.738,14.7148,14.7225,65980.0
2017-08-29 10:05:00,19.02,19.03,18.99,19.0,100813.0,14.7225,14.7303,14.6993,14.707,100813.0
2017-08-29 10:10:00,19.0,19.0,18.96,18.97,98838.0,14.707,14.707,14.6761,14.6838,98838.0
2017-08-29 10:15:00,18.98,19.01,18.97,19.0,102386.0,14.6916,14.7148,14.6838,14.707,102386.0
2017-08-29 10:20:00,19.0,19.01,18.97,18.98,114935.0,14.707,14.7148,14.6838,14.6916,114935.0
2017-08-29 10:25:00,18.98,19.01,18.97,19.0,47478.0,14.6916,14.7148,14.6838,14.707,47478.0
2017-08-29 10:30:00,19.0,19.02,18.99,19.0,54384.0,14.707,14.7225,14.6993,14.707,54384.0
2017-08-29 10:35:00,19.0,19.01,18.98,19.01,58639.0,14.707,14.7148,14.6916,14.7148,58639.0
2017-08-29 10:40:00,19.01,19.04,18.99,19.04,74545.0,14.7148,14.738,14.6993,14.738,74545.0
2017-08-29 10:45:00,19.03,19.04,19.02,19.02,59205.0,14.7303,14.738,14.7225,14.7225,59205.0
2017-08-29 10:50:00,19.02,19.03,19.0,19.01,74109.0,14.7225,14.7303,14.707,14.7148,74109.0
2017-08-29 10:55:00,19.01,19.03,19.0,19.02,86344.0,14.7148,14.7303,14.707,14.7225,86344.0
2017-08-29 11:00:00,19.03,19.03,19.0,19.01,47069.0,14.7303,14.7303,14.707,14.7148,47069.0
2017-08-29 11:05:00,19.01,19.05,19.0,19.04,72882.0,14.7148,14.7457,14.707,14.738,72882.0
2017-08-29 11:10:00,19.04,19.05,19.01,19.05,92808.0,14.738,14.7457,14.7148,14.7457,92808.0
2017-08-29 11:15:00,19.05,19.07,19.03,19.07,75323.0,14.7457,14.7612,14.7303,14.7612,75323.0
2017-08-29 11:20:00,19.06,19.07,19.01,19.03,75293.0,14.7535,14.7612,14.7148,14.7303,75293.0
2017-08-29 11:25:00,19.03,19.03,19.01,19.02,82608.0,14.7303,14.7303,14.7148,14.7225,82608.0
2017-08-29 11:30:00,19.03,19.03,19.0,19.03,49418.0,14.7303,14.7303,14.707,14.7303,49418.0
2017-08-29 11:35:00,19.03,19.05,19.02,19.05,62633.0,14.7303,14.7457,14.7225,14.7457,62633.0
2017-08-29 11:40:00,19.04,19.05,19.02,19.04,70264.0,14.738,14.7457,14.7225,14.738,70264.0
2017-08-29 11:45:00,19.04,19.09,19.03,19.09,102453.0,14.738,14.7767,14.7303,14.7767,102453.0
2017-08-29 11:50:00,19.09,19.12,19.08,19.12,110612.0,14.7767,14.7999,14.769,14.7999,110612.0
2017-08-29 11:55:00,19.12,19.13,19.09,19.1,72188.0,14.7999,14.8077,14.7767,14.7844,72188.0
2017-08-29 12:00:00,19.11,19.11,19.09,19.11,37530.0,14.7922,14.7922,14.7767,14.7922,37530.0
2017-08-29 12:05:00,19.11,19.12,19.08,19.12,47300.0,14.7922,14.7999,14.769,14.7999,47300.0
2017-08-29 12:10:00,19.12,19.15,19.12,19.13,57595.0,14.7999,14.8232,14.7999,14.8077,57595.0
2017-08-29 12:15:00,19.13,19.16,19.12,19.12,64287.0,14.8077,14.8309,14.7999,14.7999,64287.0
2017-08-29 12:20:00,19.13,19.13,19.11,19.12,27505.0,14.8077,14.8077,14.7922,14.7999,27505.0
2017-08-29 12:25:00,19.12,19.13,19.11,19.13,34676.0,14.7999,14.8077,14.7922,14.8077,34676.0
2017-08-29 12:30:00,19.13,19.15,19.12,19.13,70744.0,14.8077,14.8232,14.7999,14.8077,70744.0
2017-08-29 12:35:00,19.14,19.15,19.13,19.14,35523.0,14.8154,14.8232,14.8077,14.8154,35523.0
2017-08-29 12:40:00,19.15,19.17,19.14,19.16,66948.0,14.8232,14.8386,14.8154,14.8309,66948.0
2017-08-29 12:45:00,19.17,19.19,19.14,19.18,59340.0,14.8386,14.8541,14.8154,14.8464,59340.0
2017-08-29 12:50:00,19.18,19.18,19.13,19.14,108583.0,14.8464,14.8464,14.8077,14.8154,108583.0
2017-08-29 12:55:00,19.15,19.17,19.14,19.15,33833.0,14.8232,14.8386,14.8154,14.8232,33833.0
2017-08-29 13:00:00,19.15,19.17,19.14,19.16,81603.0,14.8232,14.8386,14.8154,14.8309,81603.0
2017-08-29 13:05:00,19.16,19.18,19.16,19.18,41965.0,14.8309,14.8464,14.8309,14.8464,41965.0
2017-08-29 13:10:00,19.18,19.18,19.14,19.16,70650.0,14.8464,14.8464,14.8154,14.8309,70650.0
2017-08-29 13:15:00,19.16,19.17,19.14,19.16,63751.0,14.8309,14.8386,14.8154,14.8309,63751.0
2017-08-29 13:20:00,19.16,19.18,19.15,19.18,53886.0,14.8309,14.8464,14.8232,14.8464,53886.0
2017-08-29 13:25:00,19.18,19.21,19.16,19.19,97796.0,14.8464,14.8696,14.8309,14.8541,97796.0
2017-08-29 13:30:00,19.19,19.2,19.17,19.18,42449.0,14.8541,14.8619,14.8386,14.8464,42449.0
2017-08-29 13:35:00,19.19,19.2,19.18,19.18,73303.0,14.8541,14.8619,14.8464,14.8464,73303.0
2017-08-29 13:40:00,19.19,19.22,19.18,19.21,44035.0,14.8541,14.8773,14.8464,14.8696,44035.0
2017-08-29 13:45:00,19.21,19.22,19.2,19.21,39491.0,14.8696,14.8773,14.8619,14.8696,39491.0
2017-08-29 13:50:00,19.21,19.22,19.19,19.21,80447.0,14.8696,14.8773,14.8541,14.8696,80447.0
2017-08-29 13:55:00,19.22,19.23,19.2,19.23,76322.0,14.8773,14.8851,14.8619,14.8851,76322.0
2017-08-29 14:00:00,19.23,19.23,19.18,19.18,92113.0,14.8851,14.8851,14.8464,14.8464,92113.0
2017-08-29 14:05:00,19.19,19.19,19.14,19.16,102228.0,14.8541,14.8541,14.8154,14.8309,102228.0
2017-08-29 14:10:00,19.16,19.16,19.14,19.15,47349.0,14.8309,14.8309,14.8154,14.8232,47349.0
2017-08-29 14:15:00,19.15,19.18,19.14,19.16,95619.0,14.8232,14.8464,14.8154,14.8309,95619.0
2017-08-29 14:20:00,19.16,19.18,19.16,19.16,40385.0,14.8309,14.8464,14.8309,14.8309,40385.0
2017-08-29 14:25:00,19.17,19.17,19.13,19.14,67069.0,14.8386,14.8386,14.8077,14.8154,67069.0
2017-08-29 14:30:00,19.13,19.18,19.13,19.17,122020.0,14.8077,14.8464,14.8077,14.8386,122020.0
2017-08-29 14:35:00,19.18,19.21,19.17,19.19,50469.0,14.8464,14.8696,14.8386,14.8541,50469.0
2017-08-29 14:40:00,19.19,19.22,19.18,19.21,59825.0,14.8541,14.8773,14.8464,14.8696,59825.0
2017-08-29 14:45:00,19.21,19.22,19.19,19.21,54839.0,14.8696,14.8773,14.8541,14.8696,54839.0
2017-08-29 14:50:00,19.22,19.22,19.21,19.21,44869.0,14.8773,14.8773,14.8696,14.8696,44869.0
2017-08-29 14:55:00,19.21,19.24,19.21,19.23,121604.0,14.8696,14.8928,14.8696,14.8851,121604.0
2017-08-29 15:00:00,19.23,19.24,19.2,19.2,85483.0,14.8851,14.8928,14.8619,14.8619,85483.0
2017-08-29 15:05:00,19.21,19.21,19.18,19.19,116071.0,14.8696,14.8696,14.8464,14.8541,116071.0
2017-08-29 15:10:00,19.19,19.22,19.19,19.21,115390.0,14.8541,14.8773,14.8541,14.8696,115390.0
2017-08-29 15:15:00,19.21,19.22,19.2,19.2,122164.0,14.8696,14.8773,14.8619,14.8619,122164.0
2017-08-29 15:20:00,19.2,19.23,19.2,19.23,129481.0,14.8619,14.8851,14.8619,14.8851,129481.0
2017-08-29 15:25:00,19.22,19.23,19.2,19.21,181667.0,14.8773,14.8851,14.8619,14.8696,181667.0
2017-08-29 15:30:00,19.21,19.23,19.21,19.22,126989.0,14.8696,14.8851,14.8696,14.8773,126989.0
2017-08-29 15:35:00,19.22,19.25,19.21,19.24,261965.0,14.8773,14.9006,14.8696,14.8928,261965.0
2017-08-29 15:40:00,19.24,19.24,19.22,19.23,182826.0,14.8928,14.8928,14.8773,14.8851,182826.0
2017-08-29 15:45:00,19.22,19.23,19.22,19.23,151289.0,14.8773,14.8851,14.8773,14.8851,151289.0
2017-08-29 15:50:00,19.23,19.25,19.22,19.23,444800.0,14.8851,14.9006,14.8773,14.8851,444800.0
2017-08-29 15:55:00,19.22,19.23,19.22,19.23,997177.0,14.8773,14.8851,14.8773,14.8851,997177.0
2017-08-30 09:30:00,19.2,19.25,19.16,19.18,157901.0,14.8619,14.9006,14.8309,14.8464,157901.0
2017-08-30 09:35:00,19.18,19.23,19.15,19.21,91017.0,14.8464,14.8851,14.8232,14.8696,91017.0
2017-08-30 09:40:00,19.21,19.23,19.16,19.17,134546.0,14.8696,14.8851,14.8309,14.8386,134546.0
2017-08-30 09:45:00,19.17,19.19,19.16,19.16,75736.0,14.8386,14.8541,14.8309,14.8309,75736.0
2017-08-30 09:50:00,19.16,19.18,19.15,19.18,65683.0,14.8309,14.8464,14.8232,14.8464,65683.0
2017-08-30 09:55:00,19.17,19.17,19.12,19.13,53320.0,14.8386,14.8386,14.7999,14.8077,53320.0
2017-08-30 10:00:00,19.13,19.13,19.07,19.11,77105.0,14.8077,14.8077,14.7612,14.7922,77105.0
2017-08-30 10:05:00,19.1,19.12,19.09,19.1,77574.0,14.7844,14.7999,14.7767,14.7844,77574.0
2017-08-30 10:10:00,19.1,19.15,19.08,19.15,82171.0,14.7844,14.8232,14.769,14.8232,82171.0
2017-08-30 10:15:00,19.15,19.16,19.14,19.16,20952.0,14.8232,14.8309,14.8154,14.8309,20952.0
2017-08-30 10:20:00,19.16,19.16,19.15,19.16,42629.0,14.8309,14.8309,14.8232,14.8309,42629.0
2017-08-30 10:25:00,19.16,19.17,19.12,19.13,94800.0,14.8309,14.8386,14.7999,14.8077,94800.0
2017-08-30 10:30:00,19.13,19.14,19.11,19.13,66578.0,14.8077,14.8154,14.7922,14.8077,66578.0
2017-08-30 10:35:00,19.12,19.14,19.08,19.11,112905.0,14.7999,14.8154,14.769,14.7922,112905.0
2017-08-30 10:40:00,19.11,19.11,19.07,19.1,136121.0,14.7922,14.7922,14.7612,14.7844,136121.0
2017-08-30 10:45:00,19.11,19.12,19.08,19.12,112077.0,14.7922,14.7999,14.769,14.7999,112077.0
2017-08-30 10:50:00,19.12,19.12,19.09,19.11,112648.0,14.7999,14.7999,14.7767,14.7922,112648.0
2017-08-30 10:55:00,19.11,19.12,19.1,19.12,55849.0,14.7922,14.7999,14.7844,14.7999,55849.0
2017-08-30 11:00:00,19.11,19.12,19.1,19.12,54550.0,14.7922,14.7999,14.7844,14.7999,54550.0
2017-08-30 11:05:00,19.12,19.12,19.09,19.11,51097.0,14.7999,14.7999,14.7767,14.7922,51097.0
2017-08-30 11:10:00,19.11,19.11,19.08,19.09,39956.0,14.7922,14.7922,14.769,14.7767,39956.0
2017-08-30 11:15:00,19.09,19.1,19.07,19.07,60063.0,14.7767,14.7844,14.7612,14.7612,60063.0
2017-08-30 11:20:00,19.08,19.08,19.06,19.07,69010.0,14.769,14.769,14.7535,14.7612,69010.0
2017-08-30 11:25:00,19.07,19.1,19.06,19.09,72539.0,14.7612,14.7844,14.7535,14.7767,72539.0
2017-08-30 11:30:00,19.09,19.1,19.08,19.1,44100.0,14.7767,14.7844,14.769,14.7844,44100.0
2017-08-30 11:35:00,19.1,19.13,19.09,19.13,63477.0,14.7844,14.8077,14.7767,14.8077,63477.0
2017-08-30 11:40:00,19.13,19.15,19.12,19.13,181659.0,14.8077,14.8232,14.7999,14.8077,181659.0
2017-08-30 11:45:00,19.14,19.15,19.12,19.13,77625.0,14.8154,14.8232,14.7999,14.8077,77625.0
2017-08-30 11:50:00,19.13,19.14,19.11,19.13,55503.0,14.8077,14.8154,14.7922,14.8077,55503.0
2017-08-30 11:55:00,19.13,19.13,19.1,19.11,62610.0,14.8077,14.8077,14.7844,14.7922,62610.0
2017-08-30 12:00:00,19.11,19.13,19.11,19.13,27092.0,14.7922,14.8077,14.7922,14.8077,27092.0
2017-08-30 12:05:00,19.13,19.13,19.11,19.11,33233.0,14.8077,14.8077,14.7922,14.7922,33233.0
2017-08-30 12:10:00,19.11,19.12,19.09,19.11,76967.0,14.7922,14.7999,14.7767,14.7922,76967.0
2017-08-30 12:15:00,19.11,19.11,19.08,19.1,62177.0,14.7922,14.7922,14.769,14.7844,62177.0
2017-08-30 12:20:00,19.1,19.11,19.08,19.08,33270.0,14.7844,14.7922,14.769,14.769,33270.0
2017-08-30 12:25:00,19.08,19.1,19.08,19.1,44322.0,14.769,14.7844,14.769,14.7844,44322.0
2017-08-30 12:30:00,19.09,19.1,19.09,19.1,17048.0,14.7767,14.7844,14.7767,14.7844,17048.0
2017-08-30 12:35:00,19.1,19.11,19.09,19.11,34234.0,14.7844,14.7922,14.7767,14.7922,34234.0
2017-08-30 12:40:00,19.11,19.12,19.1,19.12,37760.0,14.7922,14.7999,14.7844,14.7999,37760.0
2017-08-30 12:45:00,19.12,19.14,19.11,19.12,90556.0,14.7999,14.8154,14.7922,14.7999,90556.0
2017-08-30 12:50:00,19.12,19.14,19.11,19.14,57824.0,14.7999,14.8154,14.7922,14.8154,57824.0
2017-08-30 12:55:00,19.14,19.16,19.13,19.15,19682.0,14.8154,14.8309,14.8077,14.8232,19682.0
2017-08-30 13:00:00,19.15,19.16,19.13,19.14,48872.0,14.8232,14.8309,14.8077,14.8154,48872.0
2017-08-30 13:05:00,19.14,19.16,19.12,19.15,69660.0,14.8154,14.8309,14.7999,14.8232,69660.0
2017-08-30 13:10:00,19.15,19.17,19.14,19.14,137135.0,14.8232,14.8386,14.8154,14.8154,137135.0
2017-08-30 13:15:00,19.15,19.15,19.13,19.15,39612.0,14.8232,14.8232,14.8077,14.8232,39612.0
2017-08-30 13:20:00,19.15,19.15,19.14,19.15,22442.0,14.8232,14.8232,14.8154,14.8232,22442.0
2017-08-30 13:25:00,19.15,19.16,19.14,19.16,70643.0,14.8232,14.8309,14.8154,14.8309,70643.0
2017-08-30 13:30:00,19.16,19.16,19.14,19.16,49546.0,14.8309,14.8309,14.8154,14.8309,49546.0
2017-08-30 13:35:00,19.16,19.17,19.14,19.16,62078.0,14.8309,14.8386,14.8154,14.8309,62078.0
2017-08-30 13:40:00,19.16,19.18,19.16,19.18,24643.0,14.8309,14.8464,14.8309,14.8464,24643.0
2017-08-30 13:45:00,19.18,19.19,19.17,19.19,58187.0,14.8464,14.8541,14.8386,14.8541,58187.0
2017-08-30 13:50:00,19.19,19.19,19.17,19.19,40550.0,14.8541,14.8541,14.8386,14.8541,40550.0
2017-08-30 13:55:00,19.19,19.19,19.16,19.18,67317.0,14.8541,14.8541,14.8309,14.8464,67317.0
2017-08-30 14:00:00,19.18,19.18,19.15,19.15,38344.0,14.8464,14.8464,14.8232,14.8232,38344.0
2017-08-30 14:05:00,19.16,19.18,19.15,19.16,61854.0,14.8309,14.8464,14.8232,14.8309,61854.0
2017-08-30 14:10:00,19.16,19.17,19.15,19.17,66661.0,14.8309,14.8386,14.8232,14.8386,66661.0
2017-08-30 14:15:00,19.17,19.17,19.15,19.16,126435.0,14.8386,14.8386,14.8232,14.8309,126435.0
2017-08-30 14:20:00,19.16,19.19,19.15,19.19,107192.0,14.8309,14.8541,14.8232,14.8541,107192.0
2017-08-30 14:25:00,19.19,19.2,19.19,19.19,27615.0,14.8541,14.8619,14.8541,14.8541,27615.0
2017-08-30 14:30:00,19.2,19.2,19.19,19.2,27597.0,14.8619,14.8619,14.8541,14.8619,27597.0
2017-08-30 14:35:00,19.2,19.21,19.19,19.21,67797.0,14.8619,14.8696,14.8541,14.8696,67797.0
2017-08-30 14:40:00,19.21,19.21,19.18,19.19,67204.0,14.8696,14.8696,14.8464,14.8541,67204.0
2017-08-30 14:45:00,19.19,19.2,19.16,19.19,100827.0,14.8541,14.8619,14.8309,14.8541,100827.0
2017-08-30 14:50:00,19.19,19.2,19.18,19.2,28899.0,14.8541,14.8619,14.8464,14.8619,28899.0
2017-08-30 14:55:00,19.2,19.22,19.19,19.21,93584.0,14.8619,14.8773,14.8541,14.8696,93584.0
2017-08-30 15:00:00,19.21,19.22,19.2,19.21,146566.0,14.8696,14.8773,14.8619,14.8696,146566.0
2017-08-30 15:05:00,19.21,19.22,19.2,19.21,71564.0,14.8696,14.8773,14.8619,14.8696,71564.0
2017-08-30 15:10:00,19.21,19.22,19.21,19.21,51143.0,14.8696,14.8773,14.8696,14.8696,51143.0
2017-08-30 15:15:00,19.21,19.22,19.21,19.22,75876.0,14.8696,14.8773,14.8696,14.8773,75876.0
2017-08-30 15:20:00,19.21,19.22,19.21,19.22,88276.0,14.8696,14.8773,14.8696,14.8773,88276.0
2017-08-30 15:25:00,19.21,19.24,19.2,19.23,140989.0,14.8696,14.8928,14.8619,14.8851,140989.0
2017-08-30 15:30:00,19.23,19.24,19.22,19.22,127608.0,14.8851,14.8928,14.8773,14.8773,127608.0
2017-08-30 15:35:00,19.23,19.23,19.19,19.19,160322.0,14.8851,14.8851,14.8541,14.8541,160322.0
2017-08-30 15:40:00,19.19,19.2,19.15,19.18,185080.0,14.8541,14.8619,14.8232,14.8464,185080.0
2017-08-30 15:45:00,19.17,19.22,19.17,19.2,178268.0,14.8386,14.8773,14.8386,14.8619,178268.0
2017-08-30 15:50:00,19.21,19.21,19.18,19.18,255721.0,14.8696,14.8696,14.8464,14.8464,255721.0
2017-08-30 15:55:00,19.19,19.19,19.17,19.18,670937.0,14.8541,14.8541,14.8386,14.8464,670937.0
2017-08-31 09:30:00,19.26,19.3,19.2,19.2,148566.0,14.9083,14.9393,14.8619,14.8619,148566.0
2017-08-31 09:35:00,19.21,19.24,19.19,19.23,204222.0,14.8696,14.8928,14.8541,14.8851,204222.0
2017-08-31 09:40:00,19.23,19.23,19.17,19.18,53202.0,14.8851,14.8851,14.8386,14.8464,53202.0
2017-08-31 09:45:00,19.18,19.18,19.14,19.15,63025.0,14.8464,14.8464,14.8154,14.8232,63025.0
2017-08-31 09:50:00,19.14,19.14,19.11,19.12,131944.0,14.8154,14.8154,14.7922,14.7999,131944.0
2017-08-31 09:55:00,19.12,19.12,19.1,19.1,67051.0,14.7999,14.7999,14.7844,14.7844,67051.0
2017-08-31 10:00:00,19.1,19.2,19.08,19.2,164735.0,14.7844,14.8619,14.769,14.8619,164735.0
2017-08-31 10:05:00,19.19,19.21,19.18,19.18,76125.0,14.8541,14.8696,14.8464,14.8464,76125.0
2017-08-31 10:10:00,19.18,19.19,19.17,19.18,56415.0,14.8464,14.8541,14.8386,14.8464,56415.0
2017-08-31 10:15:00,19.19,19.24,19.17,19.23,76899.0,14.8541,14.8928,14.8386,14.8851,76899.0
2017-08-31 10:20:00,19.23,19.26,19.23,19.23,95542.0,14.8851,14.9083,14.8851,14.8851,95542.0
2017-08-31 10:25:00,19.23,19.25,19.21,19.23,100605.0,14.8851,14.9006,14.8696,14.8851,100605.0
2017-08-31 10:30:00,19.23,19.23,19.19,19.2,67836.0,14.8851,14.8851,14.8541,14.8619,67836.0
2017-08-31 10:35:00,19.19,19.2,19.16,19.17,86112.0,14.8541,14.8619,14.8309,14.8386,86112.0
2017-08-31 10:40:00,19.16,19.2,19.16,19.19,75109.0,14.8309,14.8619,14.8309,14.8541,75109.0
2017-08-31 10:45:00,19.18,19.19,19.13,19.13,89780.0,14.8464,14.8541,14.8077,14.8077,89780.0
2017-08-31 10:50:00,19.14,19.15,19.11,19.14,107211.0,14.8154,14.8232,14.7922,14.8154,107211.0
2017-08-31 10:55:00,19.14,19.14,19.1,19.12,134191.0,14.8154,14.8154,14.7844,14.7999,134191.0
2017-08-31 11:00:00,19.12,19.12,19.08,19.08,129166.0,14.7999,14.7999,14.769,14.769,129166.0
2017-08-31 11:05:00,19.08,19.09,19.08,19.08,40638.0,14.769,14.7767,14.769,14.769,40638.0
2017-08-31 11:10:00,19.09,19.09,19.02,19.04,238503.0,14.7767,14.7767,14.7225,14.738,238503.0
2017-08-31 11:15:00,19.04,19.04,19.01,19.02,97917.0,14.738,14.738,14.7148,14.7225,97917.0
2017-08-31 11:20:00,19.01,19.05,19.01,19.05,115266.0,14.7148,14.7457,14.7148,14.7457,115266.0
2017-08-31 11:25:00,19.05,19.1,19.04,19.07,138155.0,14.7457,14.7844,14.738,14.7612,138155.0
2017-08-31 11:30:00,19.07,19.08,19.03,19.05,121148.0,14.7612,14.769,14.7303,14.7457,121148.0
2017-08-31 11:35:00,19.05,19.12,19.05,19.11,87475.0,14.7457,14.7999,14.7457,14.7922,87475.0
2017-08-31 11:40:00,19.12,19.14,19.12,19.13,71993.0,14.7999,14.8154,14.7999,14.8077,71993.0
2017-08-31 11:45:00,19.12,19.13,19.09,19.11,144654.0,14.7999,14.8077,14.7767,14.7922,144654.0
2017-08-31 11:50:00,19.11,19.11,19.09,19.1,42870.0,14.7922,14.7922,14.7767,14.7844,42870.0
2017-08-31 11:55:00,19.1,19.11,19.08,19.1,72594.0,14.7844,14.7922,14.769,14.7844,72594.0
2017-08-31 12:00:00,19.1,19.12,19.09,19.12,71168.0,14.7844,14.7999,14.7767,14.7999,71168.0
2017-08-31 12:05:00,19.12,19.14,19.11,19.12,52509.0,14.7999,14.8154,14.7922,14.7999,52509.0
2017-08-31 12:10:00,19.13,19.14,19.12,19.13,22137.0,14.8077,14.8154,14.7999,14.8077,22137.0
2017-08-31 12:15:00,19.13,19.16,19.12,19.14,41597.0,14.8077,14.8309,14.7999,14.8154,41597.0
2017-08-31 12:20:00,19.14,19.15,19.11,19.14,71993.0,14.8154,14.8232,14.7922,14.8154,71993.0
2017-08-31 12:25:00,19.14,19.15,19.12,19.14,72731.0,14.8154,14.8232,14.7999,14.8154,72731.0
2017-08-31 12:30:00,19.14,19.15,19.12,19.13,60473.0,14.8154,14.8232,14.7999,14.8077,60473.0
2017-08-31 12:35:00,19.13,19.14,19.11,19.12,56187.0,14.8077,14.8154,14.7922,14.7999,56187.0
2017-08-31 12:40:00,19.12,19.13,19.1,19.1,76482.0,14.7999,14.8077,14.7844,14.7844,76482.0
2017-08-31 12:45:00,19.1,19.12,19.09,19.11,139453.0,14.7844,14.7999,14.7767,14.7922,139453.0
2017-08-31 12:50:00,19.11,19.13,19.1,19.13,78071.0,14.7922,14.8077,14.7844,14.8077,78071.0
2017-08-31 12:55:00,19.13,19.13,19.1,19.1,49109.0,14.8077,14.8077,14.7844,14.7844,49109.0
2017-08-31 13:00:00,19.1,19.13,19.1,19.11,68341.0,14.7844,14.8077,14.7844,14.7922,68341.0
2017-08-31 13:05:00,19.11,19.12,19.11,19.12,29246.0,14.7922,14.7999,14.7922,14.7999,29246.0
2017-08-31 13:10:00,19.12,19.12,19.1,19.1,88713.0,14.7999,14.7999,14.7844,14.7844,88713.0
2017-08-31 13:15:00,19.1,19.13,19.1,19.12,52858.0,14.7844,14.8077,14.7844,14.7999,52858.0
2017-08-31 13:20:00,19.12,19.12,19.09,19.1,108860.0,14.7999,14.7999,14.7767,14.7844,108860.0
2017-08-31 13:25:00,19.1,19.1,19.09,19.1,28504.0,14.7844,14.7844,14.7767,14.7844,28504.0
2017-08-31 13:30:00,19.1,19.1,19.04,19.07,93664.0,14.7844,14.7844,14.738,14.7612,93664.0
2017-08-31 13:35:00,19.07,19.07,19.05,19.05,62015.0,14.7612,14.7612,14.7457,14.7457,62015.0
2017-08-31 13:40:00,19.05,19.08,19.05,19.08,80456.0,14.7457,14.769,14.7457,14.769,80456.0
2017-08-31 13:45:00,19.07,19.09,19.07,19.08,77696.0,14.7612,14.7767,14.7612,14.769,77696.0
2017-08-31 13:50:00,19.09,19.11,19.08,19.11,39224.0,14.7767,14.7922,14.769,14.7922,39224.0
2017-08-31 13:55:00,19.1,19.12,19.09,19.1,60950.0,14.7844,14.7999,14.7767,14.7844,60950.0
2017-08-31 14:00:00,19.1,19.11,19.1,19.1,25007.0,14.7844,14.7922,14.7844,14.7844,25007.0
2017-08-31 14:05:00,19.11,19.11,19.08,19.1,142646.0,14.7922,14.7922,14.769,14.7844,142646.0
2017-08-31 14:10:00,19.1,19.11,19.09,19.11,30463.0,14.7844,14.7922,14.7767,14.7922,30463.0
2017-08-31 14:15:00,19.11,19.13,19.1,19.12,44611.0,14.7922,14.8077,14.7844,14.7999,44611.0
2017-08-31 14:20:00,19.12,19.13,19.11,19.12,102761.0,14.7999,14.8077,14.7922,14.7999,102761.0
2017-08-31 14:25:00,19.11,19.12,19.11,19.12,26172.0,14.7922,14.7999,14.7922,14.7999,26172.0
2017-08-31 14:30:00,19.12,19.14,19.11,19.14,87434.0,14.7999,14.8154,14.7922,14.8154,87434.0
2017-08-31 14:35:00,19.13,19.14,19.09,19.13,126282.0,14.8077,14.8154,14.7767,14.8077,126282.0
2017-08-31 14:40:00,19.12,19.13,19.11,19.11,36623.0,14.7999,14.8077,14.7922,14.7922,36623.0
2017-08-31 14:45:00,19.11,19.14,19.11,19.13,54297.0,14.7922,14.8154,14.7922,14.8077,54297.0
2017-08-31 14:50:00,19.14,19.15,19.12,19.13,64301.0,14.8154,14.8232,14.7999,14.8077,64301.0
2017-08-31 14:55:00,19.14,19.15,19.13,19.14,84632.0,14.8154,14.8232,14.8077,14.8154,84632.0
2017-08-31 15:00:00,19.14,19.15,19.12,19.13,51282.0,14.8154,14.8232,14.7999,14.8077,51282.0
2017-08-31 15:05:00,19.12,19.14,19.1,19.12,94938.0,14.7999,14.8154,14.7844,14.7999,94938.0
2017-08-31 15:10:00,19.12,19.13,19.11,19.11,49261.0,14.7999,14.8077,14.7922,14.7922,49261.0
2017-08-31 15:15:00,19.12,19.13,19.11,19.13,58215.0,14.7999,14.8077,14.7922,14.8077,58215.0
2017-08-31 15:20:00,19.13,19.13,19.11,19.11,88936.0,14.8077,14.8077,14.7922,14.7922,88936.0
2017-08-31 15:25:00,19.12,19.12,19.11,19.12,42141.0,14.7999,14.7999,14.7922,14.7999,42141.0
2017-08-31 15:30:00,19.12,19.12,19.11,19.11,60922.0,14.7999,14.7999,14.7922,14.7922,60922.0
2017-08-31 15:35:00,19.11,19.15,19.11,19.14,283570.0,14.7922,14.8232,14.7922,14.8154,283570.0
2017-08-31 15:40:00,19.14,19.14,19.11,19.11,158742.0,14.8154,14.8154,14.7922,14.7922,158742.0
2017-08-31 15:45:00,19.11,19.11,19.07,19.07,231802.0,14.7922,14.7922,14.7612,14.7612,231802.0
2017-08-31 15:50:00,19.08,19.12,19.07,19.12,422343.0,14.769,14.7999,14.7612,14.7999,422343.0
2017-08-31 15:55:00,19.12,19.12,19.08,19.08,1314822.0,14.7999,14.7999,14.769,14.769,1314822.0
2017-09-01 09:30:00,19.08,19.35,19.07,19.35,278290.0,14.769,14.978,14.7612,14.978,278290.0
2017-09-01 09:35:00,19.35,19.4,19.29,19.39,124063.0,14.978,15.0167,14.9315,15.0089,124063.0
2017-09-01 09:40:00,19.39,19.43,19.38,19.42,102664.0,15.0089,15.0399,15.0012,15.0321,102664.0
2017-09-01 09:45:00,19.42,19.48,19.42,19.47,146305.0,15.0321,15.0786,15.0321,15.0708,146305.0
2017-09-01 09:50:00,19.47,19.48,19.45,19.47,154493.0,15.0708,15.0786,15.0554,15.0708,154493.0
2017-09-01 09:55:00,19.48,19.49,19.46,19.48,126149.0,15.0786,15.0863,15.0631,15.0786,126149.0
2017-09-01 10:00:00,19.48,19.49,19.46,19.48,134081.0,15.0786,15.0863,15.0631,15.0786,134081.0
2017-09-01 10:05:00,19.48,19.49,19.47,19.48,107585.0,15.0786,15.0863,15.0708,15.0786,107585.0
2017-09-01 10:10:00,19.47,19.49,19.46,19.47,115896.0,15.0708,15.0863,15.0631,15.0708,115896.0
2017-09-01 10:15:00,19.47,19.47,19.45,19.46,180290.0,15.0708,15.0708,15.0554,15.0631,180290.0
2017-09-01 10:20:00,19.46,19.47,19.36,19.39,186407.0,15.0631,15.0708,14.9857,15.0089,186407.0
2017-09-01 10:25:00,19.39,19.41,19.38,19.41,80511.0,15.0089,15.0244,15.0012,15.0244,80511.0
2017-09-01 10:30:00,19.41,19.44,19.4,19.41,101513.0,15.0244,15.0476,15.0167,15.0244,101513.0
2017-09-01 10:35:00,19.41,19.42,19.37,19.37,128314.0,15.0244,15.0321,14.9934,14.9934,128314.0
2017-09-01 10:40:00,19.37,19.38,19.32,19.38,103679.0,14.9934,15.0012,14.9547,15.0012,103679.0
2017-09-01 10:45:00,19.38,19.4,19.36,19.4,54008.0,15.0012,15.0167,14.9857,15.0167,54008.0
2017-09-01 10:50:00,19.39,19.42,19.39,19.42,86415.0,15.0089,15.0321,15.0089,15.0321,86415.0
2017-09-01 10:55:00,19.42,19.42,19.36,19.37,109577.0,15.0321,15.0321,14.9857,14.9934,109577.0
2017-09-01 11:00:00,19.37,19.38,19.33,19.35,99338.0,14.9934,15.0012,14.9625,14.978,99338.0
2017-09-01 11:05:00,19.35,19.39,19.33,19.39,110072.0,14.978,15.0089,14.9625,15.0089,110072.0
2017-09-01 11:10:00,19.39,19.4,19.34,19.36,93663.0,15.0089,15.0167,14.9702,14.9857,93663.0
2017-09-01 11:15:00,19.36,19.36,19.33,19.34,53789.0,14.9857,14.9857,14.9625,14.9702,53789.0
2017-09-01 11:20:00,19.34,19.37,19.33,19.36,103956.0,14.9702,14.9934,14.9625,14.9857,103956.0
2017-09-01 11:25:00,19.35,19.36,19.31,19.31,91751.0,14.978,14.9857,14.947,14.947,91751.0
2017-09-01 11:30:00,19.31,19.32,19.27,19.29,265287.0,14.947,14.9547,14.916,14.9315,265287.0
2017-09-01 11:35:00,19.29,19.31,19.29,19.3,47287.0,14.9315,14.947,14.9315,14.9393,47287.0
2017-09-01 11:40:00,19.3,19.34,19.3,19.34,60597.0,14.9393,14.9702,14.9393,14.9702,60597.0
2017-09-01 11:45:00,19.33,19.35,19.32,19.32,64719.0,14.9625,14.978,14.9547,14.9547,64719.0
2017-09-01 11:50:00,19.32,19.35,19.32,19.35,44506.0,14.9547,14.978,14.9547,14.978,44506.0
2017-09-01 11:55:00,19.35,19.35,19.31,19.34,70651.0,14.978,14.978,14.947,14.9702,70651.0
2017-09-01 12:00:00,19.34,19.36,19.33,19.33,44054.0,14.9702,14.9857,14.9625,14.9625,44054.0
2017-09-01 12:05:00,19.33,19.35,19.32,19.32,53201.0,14.9625,14.978,14.9547,14.9547,53201.0
2017-09-01 12:10:00,19.32,19.35,19.32,19.35,51438.0,14.9547,14.978,14.9547,14.978,51438.0
2017-09-01 12:15:00,19.34,19.35,19.34,19.34,10360.0,14.9702,14.978,14.9702,14.9702,10360.0
2017-09-01 12:20:00,19.35,19.36,19.32,19.34,137594.0,14.978,14.9857,14.9547,14.9702,137594.0
2017-09-01 12:25:00,19.33,19.34,19.33,19.34,30459.0,14.9625,14.9702,14.9625,14.9702,30459.0
2017-09-01 12:30:00,19.34,19.35,19.33,19.34,40719.0,14.9702,14.978,14.9625,14.9702,40719.0
2017-09-01 12:35:00,19.34,19.36,19.32,19.32,99721.0,14.9702,14.9857,14.9547,14.9547,99721.0
2017-09-01 12:40:00,19.33,19.34,19.31,19.32,64179.0,14.9625,14.9702,14.947,14.9547,64179.0
2017-09-01 12:45:00,19.32,19.34,19.32,19.34,26758.0,14.9547,14.9702,14.9547,14.9702,26758.0
2017-09-01 12:50:00,19.33,19.35,19.31,19.34,64377.0,14.9625,14.978,14.947,14.9702,64377.0
2017-09-01 12:55:00,19.34,19.35,19.33,19.34,57212.0,14.9702,14.978,14.9625,14.9702,57212.0
2017-09-01 13:00:00,19.35,19.35,19.34,19.35,12614.0,14.978,14.978,14.9702,14.978,12614.0
2017-09-01 13:05:00,19.35,19.36,19.33,19.35,86370.0,14.978,14.9857,14.9625,14.978,86370.0
2017-09-01 13:10:00,19.35,19.36,19.34,19.36,32535.0,14.978,14.9857,14.9702,14.9857,32535.0
2017-09-01 13:15:00,19.36,19.37,19.35,19.36,41183.0,14.9857,14.9934,14.978,14.9857,41183.0
2017-09-01 13:20:00,19.36,19.38,19.35,19.38,54812.0,14.9857,15.0012,14.978,15.0012,54812.0
2017-09-01 13:25:00,19.37,19.39,19.37,19.39,56146.0,14.9934,15.0089,14.9934,15.0089,56146.0
2017-09-01 13:30:00,19.39,19.4,19.37,19.38,73575.0,15.0089,15.0167,14.9934,15.0012,73575.0
2017-09-01 13:35:00,19.38,19.39,19.36,19.38,58281.0,15.0012,15.0089,14.9857,15.0012,58281.0
2017-09-01 13:40:00,19.38,19.39,19.38,19.39,27678.0,15.0012,15.0089,15.0012,15.0089,27678.0
2017-09-01 13:45:00,19.39,19.4,19.35,19.36,92773.0,15.0089,15.0167,14.978,14.9857,92773.0
2017-09-01 13:50:00,19.36,19.37,19.35,19.37,23732.0,14.9857,14.9934,14.978,14.9934,23732.0
2017-09-01 13:55:00,19.37,19.38,19.34,19.36,114431.0,14.9934,15.0012,14.9702,14.9857,114431.0
2017-09-01 14:00:00,19.36,19.38,19.35,19.37,122037.0,14.9857,15.0012,14.978,14.9934,122037.0
2017-09-01 14:05:00,19.37,19.38,19.35,19.36,89465.0,14.9934,15.0012,14.978,14.9857,89465.0
2017-09-01 14:10:00,19.36,19.38,19.34,19.35,56777.0,14.9857,15.0012,14.9702,14.978,56777.0
2017-09-01 14:15:00,19.35,19.36,19.34,19.35,32936.0,14.978,14.9857,14.9702,14.978,32936.0
2017-09-01 14:20:00,19.35,19.36,19.33,19.35,64044.0,14.978,14.9857,14.9625,14.978,64044.0
2017-09-01 14:25:00,19.35,19.35,19.32,19.33,43406.0,14.978,14.978,14.9547,14.9625,43406.0
2017-09-01 14:30:00,19.32,19.36,19.32,19.32,75009.0,14.9547,14.9857,14.9547,14.9547,75009.0
2017-09-01 14:35:00,19.32,19.35,19.32,19.35,84292.0,14.9547,14.978,14.9547,14.978,84292.0
2017-09-01 14:40:00,19.34,19.35,19.34,19.35,16196.0,14.9702,14.978,14.9702,14.978,16196.0
2017-09-01 14:45:00,19.35,19.37,19.34,19.36,34857.0,14.978,14.9934,14.9702,14.9857,34857.0
2017-09-01 14:50:00,19.35,19.37,19.34,19.37,33464.0,14.978,14.9934,14.9702,14.9934,33464.0
2017-09-01 14:55:00,19.36,19.38,19.36,19.37,33044.0,14.9857,15.0012,14.9857,14.9934,33044.0
2017-09-01 15:00:00,19.37,19.37,19.36,19.37,39435.0,14.9934,14.9934,14.9857,14.9934,39435.0
2017-09-01 15:05:00,19.36,19.37,19.36,19.37,33769.0,14.9857,14.9934,14.9857,14.9934,33769.0
2017-09-01 15:10:00,19.36,19.38,19.36,19.37,62829.0,14.9857,15.0012,14.9857,14.9934,62829.0
2017-09-01 15:15:00,19.37,19.38,19.36,19.37,31478.0,14.9934,15.0012,14.9857,14.9934,31478.0
2017-09-01 15:20:00,19.37,19.39,19.36,19.38,84085.0,14.9934,15.0089,14.9857,15.0012,84085.0
2017-09-01 15:25:00,19.38,19.4,19.37,19.39,45901.0,15.0012,15.0167,14.9934,15.0089,45901.0
2017-09-01 15:30:00,19.39,19.4,19.37,19.38,63377.0,15.0089,15.0167,14.9934,15.0012,63377.0
2017-09-01 15:35:00,19.38,19.38,19.36,19.36,141400.0,15.0012,15.0012,14.9857,14.9857,141400.0
2017-09-01 15:40:00,19.37,19.39,19.36,19.37,180944.0,14.9934,15.0089,14.9857,14.9934,180944.0
2017-09-01 15:45:00,19.37,19.38,19.35,19.37,120548.0,14.9934,15.0012,14.978,14.9934,120548.0
2017-09-01 15:50:00,19.37,19.39,19.36,19.39,136127.0,14.9934,15.0089,14.9857,15.0089,136127.0
2017-09-01 15:55:00,19.39,19.39,19.36,19.36,422048.0,15.0089,15.0089,14.9857,14.9857,422048.0
2017-09-05 09:30:00,19.28,19.33,19.22,19.24,235556.0,14.9238,14.9625,14.8773,14.8928,235556.0
2017-09-05 09:35:00,19.24,19.24,19.13,19.15,200523.0,14.8928,14.8928,14.8077,14.8232,200523.0
2017-09-05 09:40:00,19.14,19.2,19.13,19.18,145005.0,14.8154,14.8619,14.8077,14.8464,145005.0
2017-09-05 09:45:00,19.19,19.3,19.17,19.24,251679.0,14.8541,14.9393,14.8386,14.8928,251679.0
2017-09-05 09:50:00,19.24,19.27,19.22,19.24,97383.0,14.8928,14.916,14.8773,14.8928,97383.0
2017-09-05 09:55:00,19.24,19.28,19.23,19.27,55898.0,14.8928,14.9238,14.8851,14.916,55898.0
2017-09-05 10:00:00,19.27,19.29,19.23,19.28,111881.0,14.916,14.9315,14.8851,14.9238,111881.0
2017-09-05 10:05:00,19.28,19.31,19.25,19.25,99368.0,14.9238,14.947,14.9006,14.9006,99368.0
2017-09-05 10:10:00,19.25,19.28,19.25,19.25,63157.0,14.9006,14.9238,14.9006,14.9006,63157.0
2017-09-05 10:15:00,19.26,19.3,19.25,19.3,85599.0,14.9083,14.9393,14.9006,14.9393,85599.0
2017-09-05 10:20:00,19.3,19.31,19.28,19.28,46365.0,14.9393,14.947,14.9238,14.9238,46365.0
2017-09-05 10:25:00,19.29,19.3,19.27,19.3,53100.0,14.9315,14.9393,14.916,14.9393,53100.0
2017-09-05 10:30:00,19.29,19.3,19.27,19.28,57424.0,14.9315,14.9393,14.916,14.9238,57424.0
2017-09-05 10:35:00,19.28,19.3,19.26,19.27,93271.0,14.9238,14.9393,14.9083,14.916,93271.0
2017-09-05 10:40:00,19.27,19.28,19.25,19.27,87713.0,14.916,14.9238,14.9006,14.916,87713.0
2017-09-05 10:45:00,19.27,19.28,19.26,19.28,61416.0,14.916,14.9238,14.9083,14.9238,61416.0
2017-09-05 10:50:00,19.27,19.29,19.26,19.26,43408.0,14.916,14.9315,14.9083,14.9083,43408.0
2017-09-05 10:55:00,19.27,19.29,19.26,19.28,38468.0,14.916,14.9315,14.9083,14.9238,38468.0
2017-09-05 11:00:00,19.28,19.31,19.27,19.3,93363.0,14.9238,14.947,14.916,14.9393,93363.0
2017-09-05 11:05:00,19.3,19.32,19.28,19.29,68297.0,14.9393,14.9547,14.9238,14.9315,68297.0
2017-09-05 11:10:00,19.29,19.31,19.27,19.31,69964.0,14.9315,14.947,14.916,14.947,69964.0
2017-09-05 11:15:00,19.3,19.31,19.26,19.27,87391.0,14.9393,14.947,14.9083,14.916,87391.0
2017-09-05 11:20:00,19.26,19.27,19.25,19.25,55527.0,14.9083,14.916,14.9006,14.9006,55527.0
2017-09-05 11:25:00,19.25,19.28,19.24,19.27,138714.0,14.9006,14.9238,14.8928,14.916,138714.0
2017-09-05 11:30:00,19.26,19.31,19.26,19.28,72889.0,14.9083,14.947,14.9083,14.9238,72889.0
2017-09-05 11:35:00,19.29,19.29,19.27,19.28,49531.0,14.9315,14.9315,14.916,14.9238,49531.0
2017-09-05 11:40:00,19.28,19.29,19.26,19.29,76160.0,14.9238,14.9315,14.9083,14.9315,76160.0
2017-09-05 11:45:00,19.29,19.3,19.27,19.29,48097.0,14.9315,14.9393,14.916,14.9315,48097.0
2017-09-05 11:50:00,19.29,19.31,19.28,19.31,108467.0,14.9315,14.947,14.9238,14.947,108467.0
2017-09-05 11:55:00,19.3,19.34,19.3,19.33,90901.0,14.9393,14.9702,14.9393,14.9625,90901.0
2017-09-05 12:00:00,19.33,19.33,19.26,19.27,172911.0,14.9625,14.9625,14.9083,14.916,172911.0
2017-09-05 12:05:00,19.27,19.27,19.18,19.2,113350.0,14.916,14.916,14.8464,14.8619,113350.0
2017-09-05 12:10:00,19.2,19.21,19.16,19.17,78242.0,14.8619,14.8696,14.8309,14.8386,78242.0
2017-09-05 12:15:00,19.17,19.19,19.15,19.16,75761.0,14.8386,14.8541,14.8232,14.8309,75761.0
2017-09-05 12:20:00,19.16,19.2,19.15,19.18,83143.0,14.8309,14.8619,14.8232,14.8464,83143.0
2017-09-05 12:25:00,19.19,19.19,19.15,19.16,50158.0,14.8541,14.8541,14.8232,14.8309,50158.0
2017-09-05 12:30:00,19.16,19.16,19.1,19.11,92456.0,14.8309,14.8309,14.7844,14.7922,92456.0
2017-09-05 12:35:00,19.11,19.14,19.11,19.13,52163.0,14.7922,14.8154,14.7922,14.8077,52163.0
2017-09-05 12:40:00,19.13,19.15,19.11,19.14,66018.0,14.8077,14.8232,14.7922,14.8154,66018.0
2017-09-05 12:45:00,19.14,19.14,19.1,19.13,45365.0,14.8154,14.8154,14.7844,14.8077,45365.0
2017-09-05 12:50:00,19.13,19.16,19.12,19.15,95558.0,14.8077,14.8309,14.7999,14.8232,95558.0
2017-09-05 12:55:00,19.16,19.18,19.15,19.17,63331.0,14.8309,14.8464,14.8232,14.8386,63331.0
2017-09-05 13:00:00,19.17,19.18,19.11,19.12,98034.0,14.8386,14.8464,14.7922,14.7999,98034.0
2017-09-05 13:05:00,19.13,19.14,19.11,19.12,72188.0,14.8077,14.8154,14.7922,14.7999,72188.0
2017-09-05 13:10:00,19.11,19.14,19.11,19.13,55872.0,14.7922,14.8154,14.7922,14.8077,55872.0
2017-09-05 13:15:00,19.12,19.18,19.11,19.18,90409.0,14.7999,14.8464,14.7922,14.8464,90409.0
2017-09-05 13:20:00,19.17,19.19,19.16,19.19,60161.0,14.8386,14.8541,14.8309,14.8541,60161.0
2017-09-05 13:25:00,19.19,19.19,19.17,19.19,33059.0,14.8541,14.8541,14.8386,14.8541,33059.0
2017-09-05 13:30:00,19.18,19.19,19.16,19.18,84275.0,14.8464,14.8541,14.8309,14.8464,84275.0
2017-09-05 13:35:00,19.18,19.22,19.17,19.21,74379.0,14.8464,14.8773,14.8386,14.8696,74379.0
2017-09-05 13:40:00,19.2,19.22,19.19,19.2,43283.0,14.8619,14.8773,14.8541,14.8619,43283.0
2017-09-05 13:45:00,19.2,19.22,19.18,19.2,63014.0,14.8619,14.8773,14.8464,14.8619,63014.0
2017-09-05 13:50:00,19.2,19.23,19.19,19.21,45320.0,14.8619,14.8851,14.8541,14.8696,45320.0
2017-09-05 13:55:00,19.22,19.24,19.21,19.23,61468.0,14.8773,14.8928,14.8696,14.8851,61468.0
2017-09-05 14:00:00,19.23,19.24,19.21,19.23,54316.0,14.8851,14.8928,14.8696,14.8851,54316.0
2017-09-05 14:05:00,19.23,19.24,19.21,19.23,44565.0,14.8851,14.8928,14.8696,14.8851,44565.0
2017-09-05 14:10:00,19.23,19.24,19.21,19.22,101405.0,14.8851,14.8928,14.8696,14.8773,101405.0
2017-09-05 14:15:00,19.22,19.22,19.19,19.21,75884.0,14.8773,14.8773,14.8541,14.8696,75884.0
2017-09-05 14:20:00,19.21,19.25,19.21,19.24,55804.0,14.8696,14.9006,14.8696,14.8928,55804.0
2017-09-05 14:25:00,19.25,19.28,19.24,19.27,91923.0,14.9006,14.9238,14.8928,14.916,91923.0
2017-09-05 14:30:00,19.28,19.29,19.27,19.29,50286.0,14.9238,14.9315,14.916,14.9315,50286.0
2017-09-05 14:35:00,19.29,19.29,19.27,19.28,69693.0,14.9315,14.9315,14.916,14.9238,69693.0
2017-09-05 14:40:00,19.27,19.28,19.24,19.27,69628.0,14.916,14.9238,14.8928,14.916,69628.0
2017-09-05 14:45:00,19.27,19.27,19.24,19.27,61555.0,14.916,14.916,14.8928,14.916,61555.0
2017-09-05 14:50:00,19.27,19.27,19.24,19.26,70065.0,14.916,14.916,14.8928,14.9083,70065.0
2017-09-05 14:55:00,19.26,19.27,19.25,19.27,52481.0,14.9083,14.916,14.9006,14.916,52481.0
2017-09-05 15:00:00,19.27,19.29,19.26,19.27,80339.0,14.916,14.9315,14.9083,14.916,80339.0
2017-09-05 15:05:00,19.27,19.27,19.24,19.26,120784.0,14.916,14.916,14.8928,14.9083,120784.0
2017-09-05 15:10:00,19.26,19.27,19.25,19.26,58626.0,14.9083,14.916,14.9006,14.9083,58626.0
2017-09-05 15:15:00,19.25,19.26,19.23,19.23,47159.0,14.9006,14.9083,14.8851,14.8851,47159.0
2017-09-05 15:20:00,19.23,19.24,19.21,19.21,45414.0,14.8851,14.8928,14.8696,14.8696,45414.0
2017-09-05 15:25:00,19.21,19.25,19.21,19.25,78490.0,14.8696,14.9006,14.8696,14.9006,78490.0
2017-09-05 15:30:00,19.25,19.28,19.25,19.27,135484.0,14.9006,14.9238,14.9006,14.916,135484.0
2017-09-05 15:35:00,19.26,19.26,19.22,19.23,105065.0,14.9083,14.9083,14.8773,14.8851,105065.0
2017-09-05 15:40:00,19.23,19.23,19.19,19.21,154857.0,14.8851,14.8851,14.8541,14.8696,154857.0
2017-09-05 15:45:00,19.21,19.22,19.19,19.22,225332.0,14.8696,14.8773,14.8541,14.8773,225332.0
2017-09-05 15:50:00,19.22,19.23,19.21,19.23,201116.0,14.8773,14.8851,14.8696,14.8851,201116.0
2017-09-05 15:55:00,19.23,19.24,19.22,19.23,701196.0,14.8851,14.8928,14.8773,14.8851,701196.0
2017-09-06 09:30:00,19.34,19.36,19.29,19.31,195545.0,14.9702,14.9857,14.9315,14.947,195545.0
2017-09-06 09:35:00,19.31,19.33,19.29,19.3,45547.0,14.947,14.9625,14.9315,14.9393,45547.0
2017-09-06 09:40:00,19.29,19.32,19.27,19.31,61210.0,14.9315,14.9547,14.916,14.947,61210.0
2017-09-06 09:45:00,19.31,19.38,19.31,19.35,108438.0,14.947,15.0012,14.947,14.978,108438.0
2017-09-06 09:50:00,19.36,19.38,19.33,19.36,83699.0,14.9857,15.0012,14.9625,14.9857,83699.0
2017-09-06 09:55:00,19.36,19.38,19.33,19.37,180144.0,14.9857,15.0012,14.9625,14.9934,180144.0
2017-09-06 10:00:00,19.37,19.39,19.35,19.38,267836.0,14.9934,15.0089,14.978,15.0012,267836.0
2017-09-06 10:05:00,19.37,19.41,19.37,19.41,69181.0,14.9934,15.0244,14.9934,15.0244,69181.0
2017-09-06 10:10:00,19.41,19.41,19.37,19.4,161736.0,15.0244,15.0244,14.9934,15.0167,161736.0
2017-09-06 10:15:00,19.41,19.43,19.39,19.4,77074.0,15.0244,15.0399,15.0089,15.0167,77074.0
2017-09-06 10:20:00,19.41,19.45,19.4,19.43,69756.0,15.0244,15.0554,15.0167,15.0399,69756.0
2017-09-06 10:25:00,19.43,19.47,19.42,19.46,63435.0,15.0399,15.0708,15.0321,15.0631,63435.0
2017-09-06 10:30:00,19.46,19.48,19.44,19.46,70421.0,15.0631,15.0786,15.0476,15.0631,70421.0
2017-09-06 10:35:00,19.46,19.46,19.4,19.42,72672.0,15.0631,15.0631,15.0167,15.0321,72672.0
2017-09-06 10:40:00,19.43,19.44,19.41,19.44,69027.0,15.0399,15.0476,15.0244,15.0476,69027.0
2017-09-06 10:45:00,19.44,19.44,19.4,19.41,94776.0,15.0476,15.0476,15.0167,15.0244,94776.0
2017-09-06 10:50:00,19.41,19.43,19.41,19.42,48817.0,15.0244,15.0399,15.0244,15.0321,48817.0
2017-09-06 10:55:00,19.41,19.43,19.39,19.43,75315.0,15.0244,15.0399,15.0089,15.0399,75315.0
2017-09-06 11:00:00,19.42,19.44,19.41,19.42,45489.0,15.0321,15.0476,15.0244,15.0321,45489.0
2017-09-06 11:05:00,19.42,19.42,19.39,19.39,47580.0,15.0321,15.0321,15.0089,15.0089,47580.0
2017-09-06 11:10:00,19.4,19.41,19.37,19.38,53764.0,15.0167,15.0244,14.9934,15.0012,53764.0
2017-09-06 11:15:00,19.38,19.39,19.37,19.38,34891.0,15.0012,15.0089,14.9934,15.0012,34891.0
2017-09-06 11:20:00,19.39,19.4,19.37,19.38,80114.0,15.0089,15.0167,14.9934,15.0012,80114.0
2017-09-06 11:25:00,19.38,19.4,19.37,19.38,44647.0,15.0012,15.0167,14.9934,15.0012,44647.0
2017-09-06 11:30:00,19.39,19.41,19.37,19.38,65840.0,15.0089,15.0244,14.9934,15.0012,65840.0
2017-09-06 11:35:00,19.38,19.4,19.37,19.39,24837.0,15.0012,15.0167,14.9934,15.0089,24837.0
2017-09-06 11:40:00,19.39,19.41,19.38,19.39,44928.0,15.0089,15.0244,15.0012,15.0089,44928.0
2017-09-06 11:45:00,19.39,19.4,19.39,19.4,14496.0,15.0089,15.0167,15.0089,15.0167,14496.0
2017-09-06 11:50:00,19.39,19.4,19.37,19.39,47005.0,15.0089,15.0167,14.9934,15.0089,47005.0
2017-09-06 11:55:00,19.39,19.39,19.37,19.38,17940.0,15.0089,15.0089,14.9934,15.0012,17940.0
2017-09-06 12:00:00,19.38,19.38,19.35,19.35,59365.0,15.0012,15.0012,14.978,14.978,59365.0
2017-09-06 12:05:00,19.36,19.36,19.33,19.33,59440.0,14.9857,14.9857,14.9625,14.9625,59440.0
2017-09-06 12:10:00,19.33,19.34,19.31,19.32,36826.0,14.9625,14.9702,14.947,14.9547,36826.0
2017-09-06 12:15:00,19.32,19.33,19.31,19.32,70062.0,14.9547,14.9625,14.947,14.9547,70062.0
2017-09-06 12:20:00,19.32,19.33,19.31,19.31,43328.0,14.9547,14.9625,14.947,14.947,43328.0
2017-09-06 12:25:00,19.31,19.33,19.3,19.31,65725.0,14.947,14.9625,14.9393,14.947,65725.0
2017-09-06 12:30:00,19.31,19.32,19.3,19.3,62158.0,14.947,14.9547,14.9393,14.9393,62158.0
2017-09-06 12:35:00,19.3,19.31,19.29,19.3,65812.0,14.9393,14.947,14.9315,14.9393,65812.0
2017-09-06 12:40:00,19.3,19.3,19.29,19.29,29440.0,14.9393,14.9393,14.9315,14.9315,29440.0
2017-09-06 12:45:00,19.3,19.31,19.29,19.3,63207.0,14.9393,14.947,14.9315,14.9393,63207.0
2017-09-06 12:50:00,19.3,19.33,19.3,19.32,43056.0,14.9393,14.9625,14.9393,14.9547,43056.0
2017-09-06 12:55:00,19.32,19.33,19.31,19.31,32962.0,14.9547,14.9625,14.947,14.947,32962.0
2017-09-06 13:00:00,19.32,19.35,19.31,19.35,107535.0,14.9547,14.978,14.947,14.978,107535.0
2017-09-06 13:05:00,19.35,19.36,19.34,19.36,28378.0,14.978,14.9857,14.9702,14.9857,28378.0
2017-09-06 13:10:00,19.35,19.37,19.35,19.37,30819.0,14.978,14.9934,14.978,14.9934,30819.0
2017-09-06 13:15:00,19.37,19.41,19.36,19.39,129298.0,14.9934,15.0244,14.9857,15.0089,129298.0
2017-09-06 13:20:00,19.39,19.4,19.36,19.38,201513.0,15.0089,15.0167,14.9857,15.0012,201513.0
2017-09-06 13:25:00,19.38,19.39,19.37,19.39,56610.0,15.0012,15.0089,14.9934,15.0089,56610.0
2017-09-06 13:30:00,19.39,19.39,19.35,19.37,72255.0,15.0089,15.0089,14.978,14.9934,72255.0
2017-09-06 13:35:00,19.37,19.39,19.35,19.38,83414.0,14.9934,15.0089,14.978,15.0012,83414.0
2017-09-06 13:40:00,19.38,19.38,19.35,19.36,40410.0,15.0012,15.0012,14.978,14.9857,40410.0
2017-09-06 13:45:00,19.37,19.38,19.36,19.37,29639.0,14.9934,15.0012,14.9857,14.9934,29639.0
2017-09-06 13:50:00,19.37,19.39,19.36,19.38,75340.0,14.9934,15.0089,14.9857,15.0012,75340.0
2017-09-06 13:55:00,19.38,19.39,19.36,19.38,42487.0,15.0012,15.0089,14.9857,15.0012,42487.0
2017-09-06 14:00:00,19.38,19.39,19.37,19.39,41735.0,15.0012,15.0089,14.9934,15.0089,41735.0
2017-09-06 14:05:00,19.39,19.4,19.38,19.39,62149.0,15.0089,15.0167,15.0012,15.0089,62149.0
2017-09-06 14:10:00,19.39,19.39,19.38,19.38,27104.0,15.0089,15.0089,15.0012,15.0012,27104.0
2017-09-06 14:15:00,19.39,19.4,19.36,19.39,113075.0,15.0089,15.0167,14.9857,15.0089,113075.0
2017-09-06 14:20:00,19.4,19.41,19.38,19.39,195370.0,15.0167,15.0244,15.0012,15.0089,195370.0
2017-09-06 14:25:00,19.39,19.41,19.38,19.41,46966.0,15.0089,15.0244,15.0012,15.0244,46966.0
2017-09-06 14:30:00,19.41,19.42,19.4,19.42,63146.0,15.0244,15.0321,15.0167,15.0321,63146.0
2017-09-06 14:35:00,19.42,19.42,19.41,19.42,23674.0,15.0321,15.0321,15.0244,15.0321,23674.0
2017-09-06 14:40:00,19.42,19.43,19.38,19.39,124485.0,15.0321,15.0399,15.0012,15.0089,124485.0
2017-09-06 14:45:00,19.39,19.41,19.39,19.39,38050.0,15.0089,15.0244,15.0089,15.0089,38050.0
2017-09-06 14:50:00,19.4,19.41,19.39,19.41,55761.0,15.0167,15.0244,15.0089,15.0244,55761.0
2017-09-06 14:55:00,19.41,19.42,19.4,19.4,73237.0,15.0244,15.0321,15.0167,15.0167,73237.0
2017-09-06 15:00:00,19.4,19.41,19.4,19.41,54009.0,15.0167,15.0244,15.0167,15.0244,54009.0
2017-09-06 15:05:00,19.41,19.42,19.4,19.41,118747.0,15.0244,15.0321,15.0167,15.0244,118747.0
2017-09-06 15:10:00,19.41,19.41,19.39,19.4,99639.0,15.0244,15.0244,15.0089,15.0167,99639.0
2017-09-06 15:15:00,19.39,19.41,19.39,19.41,97584.0,15.0089,15.0244,15.0089,15.0244,97584.0
2017-09-06 15:20:00,19.41,19.44,19.4,19.44,62018.0,15.0244,15.0476,15.0167,15.0476,62018.0
2017-09-06 15:25:00,19.44,19.45,19.42,19.44,98175.0,15.0476,15.0554,15.0321,15.0476,98175.0
2017-09-06 15:30:00,19.45,19.46,19.43,19.46,122651.0,15.0554,15.0631,15.0399,15.0631,122651.0
2017-09-06 15:35:00,19.46,19.46,19.43,19.44,89325.0,15.0631,15.0631,15.0399,15.0476,89325.0
2017-09-06 15:40:00,19.44,19.44,19.43,19.44,87975.0,15.0476,15.0476,15.0399,15.0476,87975.0
2017-09-06 15:45:00,19.44,19.45,19.4,19.4,232444.0,15.0476,15.0554,15.0167,15.0167,232444.0
2017-09-06 15:50:00,19.4,19.41,19.4,19.41,193097.0,15.0167,15.0244,15.0167,15.0244,193097.0
2017-09-06 15:55:00,19.41,19.41,19.37,19.38,1055501.0,15.0244,15.0244,14.9934,15.0012,1055501.0
2017-09-07 09:30:00,19.35,19.38,19.29,19.29,133816.0,14.978,15.0012,14.9315,14.9315,133816.0
2017-09-07 09:35:00,19.29,19.35,19.29,19.32,70216.0,14.9315,14.978,14.9315,14.9547,70216.0
2017-09-07 09:40:00,19.32,19.33,19.3,19.32,49205.0,14.9547,14.9625,14.9393,14.9547,49205.0
2017-09-07 09:45:00,19.32,19.32,19.25,19.26,84812.0,14.9547,14.9547,14.9006,14.9083,84812.0
2017-09-07 09:50:00,19.26,19.26,19.24,19.24,37219.0,14.9083,14.9083,14.8928,14.8928,37219.0
2017-09-07 09:55:00,19.25,19.25,19.2,19.25,129550.0,14.9006,14.9006,14.8619,14.9006,129550.0
2017-09-07 10:00:00,19.25,19.27,19.22,19.27,62942.0,14.9006,14.916,14.8773,14.916,62942.0
2017-09-07 10:05:00,19.26,19.28,19.25,19.25,55131.0,14.9083,14.9238,14.9006,14.9006,55131.0
2017-09-07 10:10:00,19.25,19.26,19.23,19.25,107350.0,14.9006,14.9083,14.8851,14.9006,107350.0
2017-09-07 10:15:00,19.26,19.28,19.25,19.28,48055.0,14.9083,14.9238,14.9006,14.9238,48055.0
2017-09-07 10:20:00,19.28,19.29,19.26,19.28,51939.0,14.9238,14.9315,14.9083,14.9238,51939.0
2017-09-07 10:25:00,19.28,19.29,19.26,19.28,36294.0,14.9238,14.9315,14.9083,14.9238,36294.0
2017-09-07 10:30:00,19.29,19.31,19.28,19.31,44622.0,14.9315,14.947,14.9238,14.947,44622.0
2017-09-07 10:35:00,19.31,19.33,19.29,19.3,51290.0,14.947,14.9625,14.9315,14.9393,51290.0
2017-09-07 10:40:00,19.3,19.33,19.29,19.3,43442.0,14.9393,14.9625,14.9315,14.9393,43442.0
2017-09-07 10:45:00,19.3,19.34,19.3,19.33,54844.0,14.9393,14.9702,14.9393,14.9625,54844.0
2017-09-07 10:50:00,19.33,19.34,19.32,19.32,20398.0,14.9625,14.9702,14.9547,14.9547,20398.0
2017-09-07 10:55:00,19.32,19.33,19.3,19.3,79336.0,14.9547,14.9625,14.9393,14.9393,79336.0
2017-09-07 11:00:00,19.3,19.32,19.29,19.3,40426.0,14.9393,14.9547,14.9315,14.9393,40426.0
2017-09-07 11:05:00,19.3,19.31,19.27,19.28,60454.0,14.9393,14.947,14.916,14.9238,60454.0
2017-09-07 11:10:00,19.27,19.31,19.27,19.3,57674.0,14.916,14.947,14.916,14.9393,57674.0
2017-09-07 11:15:00,19.3,19.31,19.29,19.3,75658.0,14.9393,14.947,14.9315,14.9393,75658.0
2017-09-07 11:20:00,19.3,19.3,19.26,19.27,64847.0,14.9393,14.9393,14.9083,14.916,64847.0
2017-09-07 11:25:00,19.27,19.29,19.25,19.29,54106.0,14.916,14.9315,14.9006,14.9315,54106.0
2017-09-07 11:30:00,19.28,19.29,19.26,19.27,42299.0,14.9238,14.9315,14.9083,14.916,42299.0
2017-09-07 11:35:00,19.27,19.31,19.26,19.3,91412.0,14.916,14.947,14.9083,14.9393,91412.0
2017-09-07 11:40:00,19.3,19.32,19.28,19.31,83869.0,14.9393,14.9547,14.9238,14.947,83869.0
2017-09-07 11:45:00,19.31,19.31,19.27,19.29,37812.0,14.947,14.947,14.916,14.9315,37812.0
2017-09-07 11:50:00,19.29,19.3,19.27,19.3,39609.0,14.9315,14.9393,14.916,14.9393,39609.0
2017-09-07 11:55:00,19.3,19.31,19.26,19.27,71921.0,14.9393,14.947,14.9083,14.916,71921.0
2017-09-07 12:00:00,19.27,19.28,19.26,19.27,40927.0,14.916,14.9238,14.9083,14.916,40927.0
2017-09-07 12:05:00,19.27,19.29,19.26,19.28,63952.0,14.916,14.9315,14.9083,14.9238,63952.0
2017-09-07 12:10:00,19.27,19.28,19.26,19.28,54293.0,14.916,14.9238,14.9083,14.9238,54293.0
2017-09-07 12:15:00,19.28,19.3,19.27,19.3,48943.0,14.9238,14.9393,14.916,14.9393,48943.0
2017-09-07 12:20:00,19.3,19.31,19.27,19.31,160682.0,14.9393,14.947,14.916,14.947,160682.0
2017-09-07 12:25:00,19.31,19.31,19.28,19.29,47654.0,14.947,14.947,14.9238,14.9315,47654.0
2017-09-07 12:30:00,19.29,19.32,19.29,19.3,100534.0,14.9315,14.9547,14.9315,14.9393,100534.0
2017-09-07 12:35:00,19.31,19.31,19.29,19.3,50518.0,14.947,14.947,14.9315,14.9393,50518.0
2017-09-07 12:40:00,19.3,19.32,19.3,19.31,72151.0,14.9393,14.9547,14.9393,14.947,72151.0
2017-09-07 12:45:00,19.31,19.32,19.29,19.3,67933.0,14.947,14.9547,14.9315,14.9393,67933.0
2017-09-07 12:50:00,19.3,19.31,19.28,19.29,30549.0,14.9393,14.947,14.9238,14.9315,30549.0
2017-09-07 12:55:00,19.29,19.32,19.29,19.32,53128.0,14.9315,14.9547,14.9315,14.9547,53128.0
2017-09-07 13:00:00,19.32,19.33,19.3,19.32,37620.0,14.9547,14.9625,14.9393,14.9547,37620.0
2017-09-07 13:05:00,19.32,19.33,19.31,19.32,20556.0,14.9547,14.9625,14.947,14.9547,20556.0
2017-09-07 13:10:00,19.32,19.34,19.31,19.32,63463.0,14.9547,14.9702,14.947,14.9547,63463.0
2017-09-07 13:15:00,19.32,19.34,19.32,19.34,27479.0,14.9547,14.9702,14.9547,14.9702,27479.0
2017-09-07 13:20:00,19.33,19.35,19.32,19.34,48313.0,14.9625,14.978,14.9547,14.9702,48313.0
2017-09-07 13:25:00,19.34,19.35,19.33,19.35,25970.0,14.9702,14.978,14.9625,14.978,25970.0
2017-09-07 13:30:00,19.34,19.35,19.32,19.33,26247.0,14.9702,14.978,14.9547,14.9625,26247.0
2017-09-07 13:35:00,19.33,19.34,19.31,19.32,62562.0,14.9625,14.9702,14.947,14.9547,62562.0
2017-09-07 13:40:00,19.32,19.33,19.31,19.33,26271.0,14.9547,14.9625,14.947,14.9625,26271.0
2017-09-07 13:45:00,19.33,19.33,19.31,19.32,38087.0,14.9625,14.9625,14.947,14.9547,38087.0
2017-09-07 13:50:00,19.32,19.34,19.31,19.33,31871.0,14.9547,14.9702,14.947,14.9625,31871.0
2017-09-07 13:55:00,19.33,19.33,19.31,19.32,34175.0,14.9625,14.9625,14.947,14.9547,34175.0
2017-09-07 14:00:00,19.31,19.32,19.3,19.32,21004.0,14.947,14.9547,14.9393,14.9547,21004.0
2017-09-07 14:05:00,19.32,19.32,19.31,19.31,17058.0,14.9547,14.9547,14.947,14.947,17058.0
2017-09-07 14:10:00,19.31,19.32,19.29,19.3,203362.0,14.947,14.9547,14.9315,14.9393,203362.0
2017-09-07 14:15:00,19.3,19.32,19.29,19.3,41636.0,14.9393,14.9547,14.9315,14.9393,41636.0
2017-09-07 14:20:00,19.3,19.31,19.28,19.3,55357.0,14.9393,14.947,14.9238,14.9393,55357.0
2017-09-07 14:25:00,19.3,19.3,19.28,19.3,36429.0,14.9393,14.9393,14.9238,14.9393,36429.0
2017-09-07 14:30:00,19.29,19.29,19.25,19.27,58534.0,14.9315,14.9315,14.9006,14.916,58534.0
2017-09-07 14:35:00,19.27,19.29,19.26,19.29,29020.0,14.916,14.9315,14.9083,14.9315,29020.0
2017-09-07 14:40:00,19.29,19.29,19.26,19.27,34344.0,14.9315,14.9315,14.9083,14.916,34344.0
2017-09-07 14:45:00,19.28,19.28,19.25,19.26,30586.0,14.9238,14.9238,14.9006,14.9083,30586.0
2017-09-07 14:50:00,19.27,19.28,19.26,19.28,49936.0,14.916,14.9238,14.9083,14.9238,49936.0
2017-09-07 14:55:00,19.28,19.28,19.25,19.28,60639.0,14.9238,14.9238,14.9006,14.9238,60639.0
2017-09-07 15:00:00,19.28,19.29,19.27,19.28,140104.0,14.9238,14.9315,14.916,14.9238,140104.0
2017-09-07 15:05:00,19.28,19.31,19.27,19.3,55087.0,14.9238,14.947,14.916,14.9393,55087.0
2017-09-07 15:10:00,19.3,19.3,19.28,19.3,57759.0,14.9393,14.9393,14.9238,14.9393,57759.0
2017-09-07 15:15:00,19.3,19.31,19.29,19.3,33713.0,14.9393,14.947,14.9315,14.9393,33713.0
2017-09-07 15:20:00,19.3,19.31,19.27,19.28,122129.0,14.9393,14.947,14.916,14.9238,122129.0
2017-09-07 15:25:00,19.28,19.28,19.26,19.26,50395.0,14.9238,14.9238,14.9083,14.9083,50395.0
2017-09-07 15:30:00,19.26,19.28,19.24,19.25,86816.0,14.9083,14.9238,14.8928,14.9006,86816.0
2017-09-07 15:35:00,19.25,19.26,19.23,19.26,74005.0,14.9006,14.9083,14.8851,14.9083,74005.0
2017-09-07 15:40:00,19.26,19.28,19.24,19.27,179103.0,14.9083,14.9238,14.8928,14.916,179103.0
2017-09-07 15:45:00,19.27,19.29,19.26,19.29,95822.0,14.916,14.9315,14.9083,14.9315,95822.0
2017-09-07 15:50:00,19.29,19.3,19.28,19.3,252839.0,14.9315,14.9393,14.9238,14.9393,252839.0
2017-09-07 15:55:00,19.3,19.3,19.28,19.29,259423.0,14.9393,14.9393,14.9238,14.9315,259423.0
2017-09-08 09:30:00,19.23,19.26,19.16,19.21,132846.0,14.8851,14.9083,14.8309,14.8696,132846.0
2017-09-08 09:35:00,19.22,19.23,19.16,19.18,39461.0,14.8773,14.8851,14.8309,14.8464,39461.0
2017-09-08 09:40:00,19.17,19.17,19.14,19.14,37198.0,14.8386,14.8386,14.8154,14.8154,37198.0
2017-09-08 09:45:00,19.15,19.17,19.13,19.14,60839.0,14.8232,14.8386,14.8077,14.8154,60839.0
2017-09-08 09:50:00,19.14,19.15,19.11,19.12,51061.0,14.8154,14.8232,14.7922,14.7999,51061.0
2017-09-08 09:55:00,19.11,19.12,19.08,19.09,112882.0,14.7922,14.7999,14.769,14.7767,112882.0
2017-09-08 10:00:00,19.1,19.12,19.09,19.12,35310.0,14.7844,14.7999,14.7767,14.7999,35310.0
2017-09-08 10:05:00,19.12,19.13,19.1,19.11,54011.0,14.7999,14.8077,14.7844,14.7922,54011.0
2017-09-08 10:10:00,19.11,19.15,19.1,19.14,107787.0,14.7922,14.8232,14.7844,14.8154,107787.0
2017-09-08 10:15:00,19.14,19.17,19.14,19.15,112460.0,14.8154,14.8386,14.8154,14.8232,112460.0
2017-09-08 10:20:00,19.15,19.18,19.15,19.18,35744.0,14.8232,14.8464,14.8232,14.8464,35744.0
2017-09-08 10:25:00,19.18,19.2,19.17,19.2,71984.0,14.8464,14.8619,14.8386,14.8619,71984.0
2017-09-08 10:30:00,19.19,19.2,19.18,19.19,30427.0,14.8541,14.8619,14.8464,14.8541,30427.0
2017-09-08 10:35:00,19.19,19.19,19.17,19.17,94069.0,14.8541,14.8541,14.8386,14.8386,94069.0
2017-09-08 10:40:00,19.17,19.19,19.17,19.19,28959.0,14.8386,14.8541,14.8386,14.8541,28959.0
2017-09-08 10:45:00,19.19,19.22,19.19,19.22,58954.0,14.8541,14.8773,14.8541,14.8773,58954.0
2017-09-08 10:50:00,19.22,19.22,19.2,19.21,39958.0,14.8773,14.8773,14.8619,14.8696,39958.0
2017-09-08 10:55:00,19.21,19.24,19.2,19.24,64936.0,14.8696,14.8928,14.8619,14.8928,64936.0
2017-09-08 11:00:00,19.24,19.25,19.22,19.22,71071.0,14.8928,14.9006,14.8773,14.8773,71071.0
2017-09-08 11:05:00,19.23,19.24,19.21,19.24,44000.0,14.8851,14.8928,14.8696,14.8928,44000.0
2017-09-08 11:10:00,19.23,19.24,19.22,19.23,32678.0,14.8851,14.8928,14.8773,14.8851,32678.0
2017-09-08 11:15:00,19.23,19.23,19.14,19.14,137029.0,14.8851,14.8851,14.8154,14.8154,137029.0
2017-09-08 11:20:00,19.14,19.17,19.13,19.16,83859.0,14.8154,14.8386,14.8077,14.8309,83859.0
2017-09-08 11:25:00,19.16,19.17,19.15,19.17,46360.0,14.8309,14.8386,14.8232,14.8386,46360.0
2017-09-08 11:30:00,19.16,19.17,19.13,19.14,59966.0,14.8309,14.8386,14.8077,14.8154,59966.0
2017-09-08 11:35:00,19.15,19.16,19.13,19.14,59516.0,14.8232,14.8309,14.8077,14.8154,59516.0
2017-09-08 11:40:00,19.14,19.15,19.12,19.13,42704.0,14.8154,14.8232,14.7999,14.8077,42704.0
2017-09-08 11:45:00,19.14,19.16,19.13,19.14,32214.0,14.8154,14.8309,14.8077,14.8154,32214.0
2017-09-08 11:50:00,19.15,19.15,19.13,19.15,41613.0,14.8232,14.8232,14.8077,14.8232,41613.0
2017-09-08 11:55:00,19.15,19.16,19.13,19.14,38131.0,14.8232,14.8309,14.8077,14.8154,38131.0
2017-09-08 12:00:00,19.14,19.15,19.12,19.12,27038.0,14.8154,14.8232,14.7999,14.7999,27038.0
2017-09-08 12:05:00,19.12,19.15,19.12,19.14,46190.0,14.7999,14.8232,14.7999,14.8154,46190.0
2017-09-08 12:10:00,19.14,19.16,19.13,19.14,54540.0,14.8154,14.8309,14.8077,14.8154,54540.0
2017-09-08 12:15:00,19.14,19.15,19.13,19.15,34584.0,14.8154,14.8232,14.8077,14.8232,34584.0
2017-09-08 12:20:00,19.14,19.15,19.13,19.14,22717.0,14.8154,14.8232,14.8077,14.8154,22717.0
2017-09-08 12:25:00,19.14,19.15,19.12,19.14,75234.0,14.8154,14.8232,14.7999,14.8154,75234.0
2017-09-08 12:30:00,19.14,19.14,19.12,19.13,61331.0,14.8154,14.8154,14.7999,14.8077,61331.0
2017-09-08 12:35:00,19.14,19.14,19.12,19.12,29108.0,14.8154,14.8154,14.7999,14.7999,29108.0
2017-09-08 12:40:00,19.12,19.13,19.1,19.12,66527.0,14.7999,14.8077,14.7844,14.7999,66527.0
2017-09-08 12:45:00,19.12,19.14,19.11,19.14,72663.0,14.7999,14.8154,14.7922,14.8154,72663.0
2017-09-08 12:50:00,19.14,19.14,19.13,19.14,33831.0,14.8154,14.8154,14.8077,14.8154,33831.0
2017-09-08 12:55:00,19.14,19.14,19.13,19.14,35727.0,14.8154,14.8154,14.8077,14.8154,35727.0
2017-09-08 13:00:00,19.14,19.14,19.12,19.14,83557.0,14.8154,14.8154,14.7999,14.8154,83557.0
2017-09-08 13:05:00,19.14,19.14,19.13,19.14,74043.0,14.8154,14.8154,14.8077,14.8154,74043.0
2017-09-08 13:10:00,19.14,19.16,19.13,19.16,30411.0,14.8154,14.8309,14.8077,14.8309,30411.0
2017-09-08 13:15:00,19.16,19.16,19.13,19.14,82776.0,14.8309,14.8309,14.8077,14.8154,82776.0
2017-09-08 13:20:00,19.14,19.17,19.13,19.16,65705.0,14.8154,14.8386,14.8077,14.8309,65705.0
2017-09-08 13:25:00,19.17,19.17,19.15,19.17,56484.0,14.8386,14.8386,14.8232,14.8386,56484.0
2017-09-08 13:30:00,19.17,19.17,19.15,19.16,67736.0,14.8386,14.8386,14.8232,14.8309,67736.0
2017-09-08 13:35:00,19.16,19.17,19.15,19.17,52604.0,14.8309,14.8386,14.8232,14.8386,52604.0
2017-09-08 13:40:00,19.17,19.17,19.16,19.16,40177.0,14.8386,14.8386,14.8309,14.8309,40177.0
2017-09-08 13:45:00,19.16,19.17,19.16,19.16,27710.0,14.8309,14.8386,14.8309,14.8309,27710.0
2017-09-08 13:50:00,19.16,19.17,19.16,19.16,19952.0,14.8309,14.8386,14.8309,14.8309,19952.0
2017-09-08 13:55:00,19.16,19.18,19.16,19.18,85918.0,14.8309,14.8464,14.8309,14.8464,85918.0
2017-09-08 14:00:00,19.17,19.18,19.16,19.18,64998.0,14.8386,14.8464,14.8309,14.8464,64998.0
2017-09-08 14:05:00,19.18,19.18,19.17,19.18,20911.0,14.8464,14.8464,14.8386,14.8464,20911.0
2017-09-08 14:10:00,19.17,19.18,19.17,19.18,17275.0,14.8386,14.8464,14.8386,14.8464,17275.0
2017-09-08 14:15:00,19.17,19.18,19.16,19.18,78212.0,14.8386,14.8464,14.8309,14.8464,78212.0
2017-09-08 14:20:00,19.18,19.2,19.17,19.2,64216.0,14.8464,14.8619,14.8386,14.8619,64216.0
2017-09-08 14:25:00,19.2,19.2,19.19,19.19,11618.0,14.8619,14.8619,14.8541,14.8541,11618.0
2017-09-08 14:30:00,19.2,19.2,19.18,19.2,45487.0,14.8619,14.8619,14.8464,14.8619,45487.0
2017-09-08 14:35:00,19.2,19.2,19.19,19.2,19728.0,14.8619,14.8619,14.8541,14.8619,19728.0
2017-09-08 14:40:00,19.2,19.2,19.19,19.2,16148.0,14.8619,14.8619,14.8541,14.8619,16148.0
2017-09-08 14:45:00,19.2,19.2,19.17,19.18,37124.0,14.8619,14.8619,14.8386,14.8464,37124.0
2017-09-08 14:50:00,19.18,19.18,19.13,19.14,118529.0,14.8464,14.8464,14.8077,14.8154,118529.0
2017-09-08 14:55:00,19.14,19.16,19.13,19.14,57310.0,14.8154,14.8309,14.8077,14.8154,57310.0
2017-09-08 15:00:00,19.15,19.15,19.13,19.14,49771.0,14.8232,14.8232,14.8077,14.8154,49771.0
2017-09-08 15:05:00,19.14,19.14,19.13,19.14,34403.0,14.8154,14.8154,14.8077,14.8154,34403.0
2017-09-08 15:10:00,19.13,19.14,19.11,19.12,49815.0,14.8077,14.8154,14.7922,14.7999,49815.0
2017-09-08 15:15:00,19.12,19.12,19.1,19.12,67876.0,14.7999,14.7999,14.7844,14.7999,67876.0
2017-09-08 15:20:00,19.12,19.12,19.08,19.09,61048.0,14.7999,14.7999,14.769,14.7767,61048.0
2017-09-08 15:25:00,19.09,19.09,19.08,19.09,56162.0,14.7767,14.7767,14.769,14.7767,56162.0
2017-09-08 15:30:00,19.09,19.1,19.08,19.1,116192.0,14.7767,14.7844,14.769,14.7844,116192.0
2017-09-08 15:35:00,19.1,19.12,19.09,19.12,69955.0,14.7844,14.7999,14.7767,14.7999,69955.0
2017-09-08 15:40:00,19.12,19.12,19.1,19.11,145862.0,14.7999,14.7999,14.7844,14.7922,145862.0
2017-09-08 15:45:00,19.11,19.11,19.1,19.11,114182.0,14.7922,14.7922,14.7844,14.7922,114182.0
2017-09-08 15:50:00,19.11,19.12,19.1,19.12,112594.0,14.7922,14.7999,14.7844,14.7999,112594.0
2017-09-08 15:55:00,19.12,19.13,19.11,19.11,497189.0,14.7999,14.8077,14.7922,14.7922,497189.0
2017-09-11 09:30:00,19.26,19.33,19.22,19.31,146922.0,14.9083,14.9625,14.8773,14.947,146922.0
2017-09-11 09:35:00,19.3,19.39,19.3,19.39,141809.0,14.9393,15.0089,14.9393,15.0089,141809.0
2017-09-11 09:40:00,19.39,19.4,19.32,19.33,85450.0,15.0089,15.0167,14.9547,14.9625,85450.0
2017-09-11 09:45:00,19.34,19.38,19.33,19.36,70388.0,14.9702,15.0012,14.9625,14.9857,70388.0
2017-09-11 09:50:00,19.37,19.37,19.31,19.31,108516.0,14.9934,14.9934,14.947,14.947,108516.0
2017-09-11 09:55:00,19.31,19.33,19.28,19.31,133300.0,14.947,14.9625,14.9238,14.947,133300.0
2017-09-11 10:00:00,19.31,19.36,19.31,19.35,70382.0,14.947,14.9857,14.947,14.978,70382.0
2017-09-11 10:05:00,19.35,19.37,19.34,19.35,62463.0,14.978,14.9934,14.9702,14.978,62463.0
2017-09-11 10:10:00,19.36,19.38,19.35,19.35,93915.0,14.9857,15.0012,14.978,14.978,93915.0
2017-09-11 10:15:00,19.35,19.36,19.3,19.31,97512.0,14.978,14.9857,14.9393,14.947,97512.0
2017-09-11 10:20:00,19.31,19.33,19.31,19.32,48823.0,14.947,14.9625,14.947,14.9547,48823.0
2017-09-11 10:25:00,19.32,19.33,19.27,19.3,185139.0,14.9547,14.9625,14.916,14.9393,185139.0
2017-09-11 10:30:00,19.3,19.31,19.29,19.3,53071.0,14.9393,14.947,14.9315,14.9393,53071.0
2017-09-11 10:35:00,19.3,19.3,19.27,19.3,65893.0,14.9393,14.9393,14.916,14.9393,65893.0
2017-09-11 10:40:00,19.3,19.32,19.29,19.3,44759.0,14.9393,14.9547,14.9315,14.9393,44759.0
2017-09-11 10:45:00,19.3,19.31,19.29,19.3,78120.0,14.9393,14.947,14.9315,14.9393,78120.0
2017-09-11 10:50:00,19.3,19.33,19.29,19.3,83588.0,14.9393,14.9625,14.9315,14.9393,83588.0
2017-09-11 10:55:00,19.3,19.31,19.27,19.29,122822.0,14.9393,14.947,14.916,14.9315,122822.0
2017-09-11 11:00:00,19.29,19.32,19.27,19.32,62506.0,14.9315,14.9547,14.916,14.9547,62506.0
2017-09-11 11:05:00,19.32,19.34,19.31,19.34,49554.0,14.9547,14.9702,14.947,14.9702,49554.0
2017-09-11 11:10:00,19.34,19.35,19.32,19.34,50000.0,14.9702,14.978,14.9547,14.9702,50000.0
2017-09-11 11:15:00,19.34,19.34,19.32,19.33,41741.0,14.9702,14.9702,14.9547,14.9625,41741.0
2017-09-11 11:20:00,19.33,19.37,19.32,19.35,92606.0,14.9625,14.9934,14.9547,14.978,92606.0
2017-09-11 11:25:00,19.35,19.37,19.33,19.34,88199.0,14.978,14.9934,14.9625,14.9702,88199.0
2017-09-11 11:30:00,19.35,19.37,19.34,19.35,43931.0,14.978,14.9934,14.9702,14.978,43931.0
2017-09-11 11:35:00,19.36,19.38,19.35,19.36,71172.0,14.9857,15.0012,14.978,14.9857,71172.0
2017-09-11 11:40:00,19.36,19.39,19.36,19.36,55746.0,14.9857,15.0089,14.9857,14.9857,55746.0
2017-09-11 11:45:00,19.37,19.38,19.36,19.36,24960.0,14.9934,15.0012,14.9857,14.9857,24960.0
2017-09-11 11:50:00,19.37,19.37,19.33,19.36,79674.0,14.9934,14.9934,14.9625,14.9857,79674.0
2017-09-11 11:55:00,19.36,19.38,19.35,19.36,49408.0,14.9857,15.0012,14.978,14.9857,49408.0
2017-09-11 12:00:00,19.37,19.37,19.35,19.36,44295.0,14.9934,14.9934,14.978,14.9857,44295.0
2017-09-11 12:05:00,19.35,19.35,19.3,19.31,91869.0,14.978,14.978,14.9393,14.947,91869.0
2017-09-11 12:10:00,19.32,19.33,19.31,19.33,48274.0,14.9547,14.9625,14.947,14.9625,48274.0
2017-09-11 12:15:00,19.33,19.35,19.33,19.35,36901.0,14.9625,14.978,14.9625,14.978,36901.0
2017-09-11 12:20:00,19.35,19.36,19.34,19.36,27935.0,14.978,14.9857,14.9702,14.9857,27935.0
2017-09-11 12:25:00,19.36,19.36,19.33,19.33,60942.0,14.9857,14.9857,14.9625,14.9625,60942.0
2017-09-11 12:30:00,19.34,19.35,19.33,19.34,37912.0,14.9702,14.978,14.9625,14.9702,37912.0
2017-09-11 12:35:00,19.34,19.35,19.33,19.34,47001.0,14.9702,14.978,14.9625,14.9702,47001.0
2017-09-11 12:40:00,19.34,19.36,19.33,19.36,91703.0,14.9702,14.9857,14.9625,14.9857,91703.0
2017-09-11 12:45:00,19.35,19.36,19.34,19.35,33913.0,14.978,14.9857,14.9702,14.978,33913.0
2017-09-11 12:50:00,19.36,19.36,19.32,19.33,75839.0,14.9857,14.9857,14.9547,14.9625,75839.0
2017-09-11 12:55:00,19.34,19.34,19.33,19.33,15448.0,14.9702,14.9702,14.9625,14.9625,15448.0
2017-09-11 13:00:00,19.34,19.34,19.33,19.34,27185.0,14.9702,14.9702,14.9625,14.9702,27185.0
2017-09-11 13:05:00,19.34,19.34,19.31,19.32,33913.0,14.9702,14.9702,14.947,14.9547,33913.0
2017-09-11 13:10:00,19.32,19.34,19.31,19.32,86310.0,14.9547,14.9702,14.947,14.9547,86310.0
2017-09-11 13:15:00,19.32,19.35,19.32,19.35,50986.0,14.9547,14.978,14.9547,14.978,50986.0
2017-09-11 13:20:00,19.35,19.35,19.33,19.35,39428.0,14.978,14.978,14.9625,14.978,39428.0
2017-09-11 13:25:00,19.35,19.37,19.33,19.36,57108.0,14.978,14.9934,14.9625,14.9857,57108.0
2017-09-11 13:30:00,19.36,19.37,19.34,19.35,26405.0,14.9857,14.9934,14.9702,14.978,26405.0
2017-09-11 13:35:00,19.35,19.35,19.33,19.34,59054.0,14.978,14.978,14.9625,14.9702,59054.0
2017-09-11 13:40:00,19.34,19.35,19.33,19.34,45854.0,14.9702,14.978,14.9625,14.9702,45854.0
2017-09-11 13:45:00,19.34,19.34,19.32,19.32,47563.0,14.9702,14.9702,14.9547,14.9547,47563.0
2017-09-11 13:50:00,19.32,19.36,19.32,19.34,104177.0,14.9547,14.9857,14.9547,14.9702,104177.0
2017-09-11 13:55:00,19.35,19.35,19.32,19.33,101910.0,14.978,14.978,14.9547,14.9625,101910.0
2017-09-11 14:00:00,19.34,19.36,19.33,19.36,36240.0,14.9702,14.9857,14.9625,14.9857,36240.0
2017-09-11 14:05:00,19.36,19.36,19.33,19.34,53203.0,14.9857,14.9857,14.9625,14.9702,53203.0
2017-09-11 14:10:00,19.34,19.34,19.32,19.32,35612.0,14.9702,14.9702,14.9547,14.9547,35612.0
2017-09-11 14:15:00,19.32,19.33,19.3,19.3,105941.0,14.9547,14.9625,14.9393,14.9393,105941.0
2017-09-11 14:20:00,19.31,19.31,19.29,19.3,29369.0,14.947,14.947,14.9315,14.9393,29369.0
2017-09-11 14:25:00,19.3,19.32,19.29,19.31,95621.0,14.9393,14.9547,14.9315,14.947,95621.0
2017-09-11 14:30:00,19.32,19.32,19.3,19.31,68404.0,14.9547,14.9547,14.9393,14.947,68404.0
2017-09-11 14:35:00,19.32,19.32,19.3,19.3,49652.0,14.9547,14.9547,14.9393,14.9393,49652.0
2017-09-11 14:40:00,19.31,19.32,19.3,19.3,57340.0,14.947,14.9547,14.9393,14.9393,57340.0
2017-09-11 14:45:00,19.31,19.32,19.3,19.32,41648.0,14.947,14.9547,14.9393,14.9547,41648.0
2017-09-11 14:50:00,19.32,19.32,19.3,19.31,40758.0,14.9547,14.9547,14.9393,14.947,40758.0
2017-09-11 14:55:00,19.31,19.32,19.3,19.3,72886.0,14.947,14.9547,14.9393,14.9393,72886.0
2017-09-11 15:00:00,19.31,19.31,19.29,19.3,71430.0,14.947,14.947,14.9315,14.9393,71430.0
2017-09-11 15:05:00,19.3,19.31,19.29,19.3,40436.0,14.9393,14.947,14.9315,14.9393,40436.0
2017-09-11 15:10:00,19.3,19.33,19.3,19.31,64602.0,14.9393,14.9625,14.9393,14.947,64602.0
2017-09-11 15:15:00,19.31,19.32,19.3,19.31,51995.0,14.947,14.9547,14.9393,14.947,51995.0
2017-09-11 15:20:00,19.31,19.32,19.31,19.32,36109.0,14.947,14.9547,14.947,14.9547,36109.0
2017-09-11 15:25:00,19.32,19.33,19.3,19.32,107753.0,14.9547,14.9625,14.9393,14.9547,107753.0
2017-09-11 15:30:00,19.32,19.32,19.29,19.3,131631.0,14.9547,14.9547,14.9315,14.9393,131631.0
2017-09-11 15:35:00,19.3,19.34,19.3,19.32,139986.0,14.9393,14.9702,14.9393,14.9547,139986.0
2017-09-11 15:40:00,19.32,19.32,19.3,19.3,75861.0,14.9547,14.9547,14.9393,14.9393,75861.0
2017-09-11 15:45:00,19.3,19.31,19.29,19.3,167949.0,14.9393,14.947,14.9315,14.9393,167949.0
2017-09-11 15:50:00,19.3,19.31,19.29,19.3,513425.0,14.9393,14.947,14.9315,14.9393,513425.0
2017-09-11 15:55:00,19.3,19.34,19.3,19.34,545027.0,14.9393,14.9702,14.9393,14.9702,545027.0
2017-09-12 09:30:00,19.29,19.32,19.26,19.31,231849.0,15.0332,15.0566,15.0099,15.0488,231849.0
2017-09-12 09:35:00,19.32,19.36,19.31,19.35,166472.0,15.0566,15.0878,15.0488,15.08,166472.0
2017-09-12 09:40:00,19.34,19.35,19.32,19.35,83286.0,15.0722,15.08,15.0566,15.08,83286.0
2017-09-12 09:45:00,19.35,19.37,19.34,19.35,100100.0,15.08,15.0956,15.0722,15.08,100100.0
2017-09-12 09:50:00,19.36,19.42,19.35,19.41,105305.0,15.0878,15.1345,15.08,15.1268,105305.0
2017-09-12 09:55:00,19.41,19.42,19.4,19.42,42013.0,15.1268,15.1345,15.119,15.1345,42013.0
2017-09-12 10:00:00,19.41,19.42,19.36,19.36,41957.0,15.1268,15.1345,15.0878,15.0878,41957.0
2017-09-12 10:05:00,19.36,19.38,19.34,19.37,118451.0,15.0878,15.1034,15.0722,15.0956,118451.0
2017-09-12 10:10:00,19.37,19.4,19.36,19.37,110608.0,15.0956,15.119,15.0878,15.0956,110608.0
2017-09-12 10:15:00,19.36,19.37,19.34,19.34,59037.0,15.0878,15.0956,15.0722,15.0722,59037.0
2017-09-12 10:20:00,19.34,19.35,19.31,19.31,33600.0,15.0722,15.08,15.0488,15.0488,33600.0
2017-09-12 10:25:00,19.31,19.32,19.3,19.3,35249.0,15.0488,15.0566,15.041,15.041,35249.0
2017-09-12 10:30:00,19.3,19.31,19.28,19.29,53239.0,15.041,15.0488,15.0254,15.0332,53239.0
2017-09-12 10:35:00,19.29,19.31,19.28,19.28,79416.0,15.0332,15.0488,15.0254,15.0254,79416.0
2017-09-12 10:40:00,19.28,19.32,19.28,19.3,90075.0,15.0254,15.0566,15.0254,15.041,90075.0
2017-09-12 10:45:00,19.3,19.3,19.26,19.29,76728.0,15.041,15.041,15.0099,15.0332,76728.0
2017-09-12 10:50:00,19.3,19.31,19.29,19.3,64755.0,15.041,15.0488,15.0332,15.041,64755.0
2017-09-12 10:55:00,19.31,19.33,19.3,19.32,153308.0,15.0488,15.0644,15.041,15.0566,153308.0
2017-09-12 11:00:00,19.31,19.33,19.3,19.3,247491.0,15.0488,15.0644,15.041,15.041,247491.0
2017-09-12 11:05:00,19.31,19.33,19.3,19.32,58816.0,15.0488,15.0644,15.041,15.0566,58816.0
2017-09-12 11:10:00,19.32,19.32,19.31,19.32,14273.0,15.0566,15.0566,15.0488,15.0566,14273.0
2017-09-12 11:15:00,19.32,19.32,19.3,19.31,36658.0,15.0566,15.0566,15.041,15.0488,36658.0
2017-09-12 11:20:00,19.31,19.36,19.31,19.36,111553.0,15.0488,15.0878,15.0488,15.0878,111553.0
2017-09-12 11:25:00,19.36,19.37,19.35,19.37,17158.0,15.0878,15.0956,15.08,15.0956,17158.0
2017-09-12 11:30:00,19.37,19.41,19.37,19.41,103239.0,15.0956,15.1268,15.0956,15.1268,103239.0
2017-09-12 11:35:00,19.41,19.42,19.4,19.4,36987.0,15.1268,15.1345,15.119,15.119,36987.0
2017-09-12 11:40:00,19.4,19.41,19.36,19.37,73131.0,15.119,15.1268,15.0878,15.0956,73131.0
2017-09-12 11:45:00,19.37,19.41,19.36,19.4,63535.0,15.0956,15.1268,15.0878,15.119,63535.0
2017-09-12 11:50:00,19.4,19.4,19.37,19.38,55508.0,15.119,15.119,15.0956,15.1034,55508.0
2017-09-12 11:55:00,19.38,19.39,19.36,19.36,94007.0,15.1034,15.1112,15.0878,15.0878,94007.0
2017-09-12 12:00:00,19.37,19.39,19.35,19.36,45550.0,15.0956,15.1112,15.08,15.0878,45550.0
2017-09-12 12:05:00,19.36,19.37,19.33,19.34,45082.0,15.0878,15.0956,15.0644,15.0722,45082.0
2017-09-12 12:10:00,19.35,19.39,19.34,19.38,58327.0,15.08,15.1112,15.0722,15.1034,58327.0
2017-09-12 12:15:00,19.38,19.38,19.36,19.38,32459.0,15.1034,15.1034,15.0878,15.1034,32459.0
2017-09-12 12:20:00,19.39,19.4,19.37,19.4,57114.0,15.1112,15.119,15.0956,15.119,57114.0
2017-09-12 12:25:00,19.39,19.42,19.39,19.41,43283.0,15.1112,15.1345,15.1112,15.1268,43283.0
2017-09-12 12:30:00,19.41,19.43,19.4,19.42,48723.0,15.1268,15.1423,15.119,15.1345,48723.0
2017-09-12 12:35:00,19.42,19.43,19.41,19.41,31304.0,15.1345,15.1423,15.1268,15.1268,31304.0
2017-09-12 12:40:00,19.41,19.43,19.4,19.43,34861.0,15.1268,15.1423,15.119,15.1423,34861.0
2017-09-12 12:45:00,19.43,19.45,19.41,19.45,49438.0,15.1423,15.1579,15.1268,15.1579,49438.0
2017-09-12 12:50:00,19.45,19.46,19.44,19.46,52716.0,15.1579,15.1657,15.1501,15.1657,52716.0
2017-09-12 12:55:00,19.46,19.46,19.44,19.46,34760.0,15.1657,15.1657,15.1501,15.1657,34760.0
2017-09-12 13:00:00,19.45,19.48,19.45,19.48,45696.0,15.1579,15.1813,15.1579,15.1813,45696.0
2017-09-12 13:05:00,19.47,19.5,19.46,19.5,94045.0,15.1735,15.1969,15.1657,15.1969,94045.0
2017-09-12 13:10:00,19.49,19.5,19.48,19.48,38750.0,15.1891,15.1969,15.1813,15.1813,38750.0
2017-09-12 13:15:00,19.48,19.5,19.47,19.49,56265.0,15.1813,15.1969,15.1735,15.1891,56265.0
2017-09-12 13:20:00,19.49,19.49,19.48,19.48,16140.0,15.1891,15.1891,15.1813,15.1813,16140.0
2017-09-12 13:25:00,19.48,19.49,19.46,19.47,48214.0,15.1813,15.1891,15.1657,15.1735,48214.0
2017-09-12 13:30:00,19.47,19.49,19.46,19.48,46536.0,15.1735,15.1891,15.1657,15.1813,46536.0
2017-09-12 13:35:00,19.48,19.49,19.47,19.47,41034.0,15.1813,15.1891,15.1735,15.1735,41034.0
2017-09-12 13:40:00,19.47,19.49,19.47,19.48,59324.0,15.1735,15.1891,15.1735,15.1813,59324.0
2017-09-12 13:45:00,19.48,19.49,19.46,19.48,34533.0,15.1813,15.1891,15.1657,15.1813,34533.0
2017-09-12 13:50:00,19.48,19.48,19.47,19.48,22130.0,15.1813,15.1813,15.1735,15.1813,22130.0
2017-09-12 13:55:00,19.47,19.49,19.47,19.48,65167.0,15.1735,15.1891,15.1735,15.1813,65167.0
2017-09-12 14:00:00,19.48,19.49,19.47,19.48,37333.0,15.1813,15.1891,15.1735,15.1813,37333.0
2017-09-12 14:05:00,19.48,19.49,19.47,19.48,29629.0,15.1813,15.1891,15.1735,15.1813,29629.0
2017-09-12 14:10:00,19.48,19.48,19.45,19.46,50739.0,15.1813,15.1813,15.1579,15.1657,50739.0
2017-09-12 14:15:00,19.47,19.49,19.46,19.47,80999.0,15.1735,15.1891,15.1657,15.1735,80999.0
2017-09-12 14:20:00,19.47,19.48,19.45,19.46,39563.0,15.1735,15.1813,15.1579,15.1657,39563.0
2017-09-12 14:25:00,19.47,19.47,19.45,19.47,34014.0,15.1735,15.1735,15.1579,15.1735,34014.0
2017-09-12 14:30:00,19.47,19.48,19.46,19.46,38318.0,15.1735,15.1813,15.1657,15.1657,38318.0
2017-09-12 14:35:00,19.46,19.47,19.43,19.45,65997.0,15.1657,15.1735,15.1423,15.1579,65997.0
2017-09-12 14:40:00,19.45,19.45,19.43,19.45,31043.0,15.1579,15.1579,15.1423,15.1579,31043.0
2017-09-12 14:45:00,19.45,19.47,19.44,19.46,115537.0,15.1579,15.1735,15.1501,15.1657,115537.0
2017-09-12 14:50:00,19.45,19.46,19.44,19.45,25383.0,15.1579,15.1657,15.1501,15.1579,25383.0
2017-09-12 14:55:00,19.45,19.45,19.4,19.4,122529.0,15.1579,15.1579,15.119,15.119,122529.0
2017-09-12 15:00:00,19.4,19.41,19.37,19.41,91528.0,15.119,15.1268,15.0956,15.1268,91528.0
2017-09-12 15:05:00,19.41,19.42,19.39,19.42,124546.0,15.1268,15.1345,15.1112,15.1345,124546.0
2017-09-12 15:10:00,19.42,19.42,19.4,19.4,91342.0,15.1345,15.1345,15.119,15.119,91342.0
2017-09-12 15:15:00,19.4,19.41,19.4,19.4,36359.0,15.119,15.1268,15.119,15.119,36359.0
2017-09-12 15:20:00,19.4,19.41,19.39,19.4,70801.0,15.119,15.1268,15.1112,15.119,70801.0
2017-09-12 15:25:00,19.4,19.42,19.4,19.42,89367.0,15.119,15.1345,15.119,15.1345,89367.0
2017-09-12 15:30:00,19.41,19.42,19.4,19.42,98786.0,15.1268,15.1345,15.119,15.1345,98786.0
2017-09-12 15:35:00,19.42,19.43,19.41,19.41,106620.0,15.1345,15.1423,15.1268,15.1268,106620.0
2017-09-12 15:40:00,19.41,19.43,19.41,19.43,92993.0,15.1268,15.1423,15.1268,15.1423,92993.0
2017-09-12 15:45:00,19.43,19.45,19.42,19.45,229220.0,15.1423,15.1579,15.1345,15.1579,229220.0
2017-09-12 15:50:00,19.45,19.48,19.45,19.48,269192.0,15.1579,15.1813,15.1579,15.1813,269192.0
2017-09-12 15:55:00,19.48,19.48,19.47,19.48,566952.0,15.1813,15.1813,15.1735,15.1813,566952.0
2017-09-13 09:30:00,19.37,19.37,19.27,19.3,207645.0,15.0956,15.0956,15.0176,15.041,207645.0
2017-09-13 09:35:00,19.29,19.3,19.22,19.29,378996.0,15.0332,15.041,14.9787,15.0332,378996.0
2017-09-13 09:40:00,19.28,19.29,19.16,19.16,211559.0,15.0254,15.0332,14.9319,14.9319,211559.0
2017-09-13 09:45:00,19.16,19.17,19.12,19.16,164893.0,14.9319,14.9397,14.9007,14.9319,164893.0
2017-09-13 09:50:00,19.16,19.16,19.1,19.16,132905.0,14.9319,14.9319,14.8852,14.9319,132905.0
2017-09-13 09:55:00,19.16,19.2,19.15,19.2,108122.0,14.9319,14.9631,14.9241,14.9631,108122.0
2017-09-13 10:00:00,19.2,19.22,19.18,19.22,83239.0,14.9631,14.9787,14.9475,14.9787,83239.0
2017-09-13 10:05:00,19.21,19.24,19.2,19.22,75977.0,14.9709,14.9943,14.9631,14.9787,75977.0
2017-09-13 10:10:00,19.22,19.27,19.2,19.24,143666.0,14.9787,15.0176,14.9631,14.9943,143666.0
2017-09-13 10:15:00,19.24,19.24,19.2,19.21,44071.0,14.9943,14.9943,14.9631,14.9709,44071.0
2017-09-13 10:20:00,19.21,19.22,19.16,19.16,58907.0,14.9709,14.9787,14.9319,14.9319,58907.0
2017-09-13 10:25:00,19.16,19.19,19.15,19.18,70198.0,14.9319,14.9553,14.9241,14.9475,70198.0
2017-09-13 10:30:00,19.18,19.18,19.16,19.16,40821.0,14.9475,14.9475,14.9319,14.9319,40821.0
2017-09-13 10:35:00,19.16,19.17,19.14,19.17,80445.0,14.9319,14.9397,14.9163,14.9397,80445.0
2017-09-13 10:40:00,19.16,19.17,19.15,19.15,36664.0,14.9319,14.9397,14.9241,14.9241,36664.0
2017-09-13 10:45:00,19.16,19.16,19.14,19.15,77556.0,14.9319,14.9319,14.9163,14.9241,77556.0
2017-09-13 10:50:00,19.16,19.2,19.16,19.18,71068.0,14.9319,14.9631,14.9319,14.9475,71068.0
2017-09-13 10:55:00,19.18,19.2,19.17,19.18,45817.0,14.9475,14.9631,14.9397,14.9475,45817.0
2017-09-13 11:00:00,19.18,19.18,19.16,19.16,39204.0,14.9475,14.9475,14.9319,14.9319,39204.0
2017-09-13 11:05:00,19.16,19.17,19.14,19.15,60503.0,14.9319,14.9397,14.9163,14.9241,60503.0
2017-09-13 11:10:00,19.15,19.16,19.14,19.15,60697.0,14.9241,14.9319,14.9163,14.9241,60697.0
2017-09-13 11:15:00,19.15,19.18,19.15,19.18,61837.0,14.9241,14.9475,14.9241,14.9475,61837.0
2017-09-13 11:20:00,19.18,19.18,19.16,19.16,24925.0,14.9475,14.9475,14.9319,14.9319,24925.0
2017-09-13 11:25:00,19.16,19.17,19.15,19.15,40726.0,14.9319,14.9397,14.9241,14.9241,40726.0
2017-09-13 11:30:00,19.15,19.17,19.15,19.15,53841.0,14.9241,14.9397,14.9241,14.9241,53841.0
2017-09-13 11:35:00,19.16,19.16,19.15,19.15,105679.0,14.9319,14.9319,14.9241,14.9241,105679.0
2017-09-13 11:40:00,19.16,19.16,19.13,19.13,66603.0,14.9319,14.9319,14.9085,14.9085,66603.0
2017-09-13 11:45:00,19.13,19.14,19.13,19.13,27723.0,14.9085,14.9163,14.9085,14.9085,27723.0
2017-09-13 11:50:00,19.13,19.19,19.11,19.19,110755.0,14.9085,14.9553,14.893,14.9553,110755.0
2017-09-13 11:55:00,19.19,19.19,19.17,19.18,160539.0,14.9553,14.9553,14.9397,14.9475,160539.0
2017-09-13 12:00:00,19.17,19.21,19.16,19.19,64060.0,14.9397,14.9709,14.9319,14.9553,64060.0
2017-09-13 12:05:00,19.2,19.22,19.18,19.22,88457.0,14.9631,14.9787,14.9475,14.9787,88457.0
2017-09-13 12:10:00,19.21,19.22,19.19,19.2,21059.0,14.9709,14.9787,14.9553,14.9631,21059.0
2017-09-13 12:15:00,19.21,19.21,19.2,19.2,11942.0,14.9709,14.9709,14.9631,14.9631,11942.0
2017-09-13 12:20:00,19.2,19.22,19.2,19.2,48586.0,14.9631,14.9787,14.9631,14.9631,48586.0
2017-09-13 12:25:00,19.2,19.21,19.2,19.2,18960.0,14.9631,14.9709,14.9631,14.9631,18960.0
2017-09-13 12:30:00,19.2,19.24,19.2,19.24,60762.0,14.9631,14.9943,14.9631,14.9943,60762.0
2017-09-13 12:35:00,19.24,19.24,19.22,19.23,31653.0,14.9943,14.9943,14.9787,14.9865,31653.0
2017-09-13 12:40:00,19.22,19.24,19.21,19.21,59958.0,14.9787,14.9943,14.9709,14.9709,59958.0
2017-09-13 12:45:00,19.21,19.23,19.2,19.23,34540.0,14.9709,14.9865,14.9631,14.9865,34540.0
2017-09-13 12:50:00,19.23,19.23,19.2,19.21,35862.0,14.9865,14.9865,14.9631,14.9709,35862.0
2017-09-13 12:55:00,19.21,19.21,19.19,19.19,22632.0,14.9709,14.9709,14.9553,14.9553,22632.0
2017-09-13 13:00:00,19.2,19.22,19.19,19.22,56420.0,14.9631,14.9787,14.9553,14.9787,56420.0
2017-09-13 13:05:00,19.21,19.22,19.2,19.22,19659.0,14.9709,14.9787,14.9631,14.9787,19659.0
2017-09-13 13:10:00,19.21,19.22,19.2,19.2,44443.0,14.9709,14.9787,14.9631,14.9631,44443.0
2017-09-13 13:15:00,19.2,19.21,19.2,19.2,25273.0,14.9631,14.9709,14.9631,14.9631,25273.0
2017-09-13 13:20:00,19.2,19.21,19.19,19.2,23850.0,14.9631,14.9709,14.9553,14.9631,23850.0
2017-09-13 13:25:00,19.2,19.21,19.19,19.21,61711.0,14.9631,14.9709,14.9553,14.9709,61711.0
2017-09-13 13:30:00,19.21,19.21,19.2,19.21,13871.0,14.9709,14.9709,14.9631,14.9709,13871.0
2017-09-13 13:35:00,19.2,19.22,19.19,19.21,59989.0,14.9631,14.9787,14.9553,14.9709,59989.0
2017-09-13 13:40:00,19.21,19.22,19.2,19.21,33412.0,14.9709,14.9787,14.9631,14.9709,33412.0
2017-09-13 13:45:00,19.22,19.22,19.21,19.21,10505.0,14.9787,14.9787,14.9709,14.9709,10505.0
2017-09-13 13:50:00,19.21,19.23,19.2,19.22,47002.0,14.9709,14.9865,14.9631,14.9787,47002.0
2017-09-13 13:55:00,19.22,19.23,19.21,19.23,22411.0,14.9787,14.9865,14.9709,14.9865,22411.0
2017-09-13 14:00:00,19.23,19.23,19.2,19.22,44279.0,14.9865,14.9865,14.9631,14.9787,44279.0
2017-09-13 14:05:00,19.22,19.23,19.2,19.2,45742.0,14.9787,14.9865,14.9631,14.9631,45742.0
2017-09-13 14:10:00,19.21,19.22,19.2,19.21,36776.0,14.9709,14.9787,14.9631,14.9709,36776.0
2017-09-13 14:15:00,19.21,19.22,19.2,19.2,29144.0,14.9709,14.9787,14.9631,14.9631,29144.0
2017-09-13 14:20:00,19.2,19.23,19.2,19.21,56966.0,14.9631,14.9865,14.9631,14.9709,56966.0
2017-09-13 14:25:00,19.21,19.22,19.2,19.2,35883.0,14.9709,14.9787,14.9631,14.9631,35883.0
2017-09-13 14:30:00,19.2,19.22,19.2,19.21,38825.0,14.9631,14.9787,14.9631,14.9709,38825.0
2017-09-13 14:35:00,19.21,19.22,19.2,19.21,40807.0,14.9709,14.9787,14.9631,14.9709,40807.0
2017-09-13 14:40:00,19.21,19.22,19.2,19.21,49211.0,14.9709,14.9787,14.9631,14.9709,49211.0
2017-09-13 14:45:00,19.22,19.22,19.2,19.2,28945.0,14.9787,14.9787,14.9631,14.9631,28945.0
2017-09-13 14:50:00,19.21,19.23,19.2,19.22,47776.0,14.9709,14.9865,14.9631,14.9787,47776.0
2017-09-13 14:55:00,19.23,19.23,19.22,19.23,18201.0,14.9865,14.9865,14.9787,14.9865,18201.0
2017-09-13 15:00:00,19.23,19.23,19.22,19.22,35630.0,14.9865,14.9865,14.9787,14.9787,35630.0
2017-09-13 15:05:00,19.22,19.23,19.22,19.22,26702.0,14.9787,14.9865,14.9787,14.9787,26702.0
2017-09-13 15:10:00,19.22,19.24,19.21,19.24,83505.0,14.9787,14.9943,14.9709,14.9943,83505.0
2017-09-13 15:15:00,19.23,19.24,19.22,19.23,34693.0,14.9865,14.9943,14.9787,14.9865,34693.0
2017-09-13 15:20:00,19.22,19.23,19.22,19.23,33065.0,14.9787,14.9865,14.9787,14.9865,33065.0
2017-09-13 15:25:00,19.23,19.23,19.2,19.2,82063.0,14.9865,14.9865,14.9631,14.9631,82063.0
2017-09-13 15:30:00,19.2,19.22,19.19,19.2,408902.0,14.9631,14.9787,14.9553,14.9631,408902.0
2017-09-13 15:35:00,19.2,19.23,19.19,19.23,167487.0,14.9631,14.9865,14.9553,14.9865,167487.0
2017-09-13 15:40:00,19.23,19.24,19.22,19.23,132692.0,14.9865,14.9943,14.9787,14.9865,132692.0
2017-09-13 15:45:00,19.23,19.23,19.21,19.21,121512.0,14.9865,14.9865,14.9709,14.9709,121512.0
2017-09-13 15:50:00,19.22,19.28,19.21,19.28,294911.0,14.9787,15.0254,14.9709,15.0254,294911.0
2017-09-13 15:55:00,19.28,19.29,19.27,19.28,652729.0,15.0254,15.0332,15.0176,15.0254,652729.0
2017-09-14 09:30:00,19.2,19.21,19.12,19.15,172404.0,14.9631,14.9709,14.9007,14.9241,172404.0
2017-09-14 09:35:00,19.15,19.23,19.15,19.2,105755.0,14.9241,14.9865,14.9241,14.9631,105755.0
2017-09-14 09:40:00,19.2,19.24,19.2,19.22,57028.0,14.9631,14.9943,14.9631,14.9787,57028.0
2017-09-14 09:45:00,19.23,19.23,19.18,19.18,61356.0,14.9865,14.9865,14.9475,14.9475,61356.0
2017-09-14 09:50:00,19.18,19.25,19.18,19.25,93674.0,14.9475,15.0021,14.9475,15.0021,93674.0
2017-09-14 09:55:00,19.25,19.29,19.24,19.29,44162.0,15.0021,15.0332,14.9943,15.0332,44162.0
2017-09-14 10:00:00,19.29,19.31,19.22,19.22,141629.0,15.0332,15.0488,14.9787,14.9787,141629.0
2017-09-14 10:05:00,19.22,19.23,19.2,19.21,85052.0,14.9787,14.9865,14.9631,14.9709,85052.0
2017-09-14 10:10:00,19.21,19.21,19.15,19.21,291707.0,14.9709,14.9709,14.9241,14.9709,291707.0
2017-09-14 10:15:00,19.21,19.21,19.17,19.18,79807.0,14.9709,14.9709,14.9397,14.9475,79807.0
2017-09-14 10:20:00,19.17,19.24,19.17,19.23,126529.0,14.9397,14.9943,14.9397,14.9865,126529.0
2017-09-14 10:25:00,19.23,19.28,19.22,19.24,95308.0,14.9865,15.0254,14.9787,14.9943,95308.0
2017-09-14 10:30:00,19.24,19.26,19.24,19.26,69433.0,14.9943,15.0099,14.9943,15.0099,69433.0
2017-09-14 10:35:00,19.25,19.29,19.24,19.29,64981.0,15.0021,15.0332,14.9943,15.0332,64981.0
2017-09-14 10:40:00,19.29,19.29,19.27,19.28,94244.0,15.0332,15.0332,15.0176,15.0254,94244.0
2017-09-14 10:45:00,19.28,19.31,19.27,19.31,55844.0,15.0254,15.0488,15.0176,15.0488,55844.0
2017-09-14 10:50:00,19.31,19.34,19.3,19.34,57230.0,15.0488,15.0722,15.041,15.0722,57230.0
2017-09-14 10:55:00,19.35,19.37,19.34,19.36,84022.0,15.08,15.0956,15.0722,15.0878,84022.0
2017-09-14 11:00:00,19.36,19.37,19.34,19.36,70909.0,15.0878,15.0956,15.0722,15.0878,70909.0
2017-09-14 11:05:00,19.36,19.39,19.35,19.39,68393.0,15.0878,15.1112,15.08,15.1112,68393.0
2017-09-14 11:10:00,19.39,19.4,19.38,19.38,72055.0,15.1112,15.119,15.1034,15.1034,72055.0
2017-09-14 11:15:00,19.38,19.39,19.37,19.37,43689.0,15.1034,15.1112,15.0956,15.0956,43689.0
2017-09-14 11:20:00,19.37,19.39,19.36,19.37,57075.0,15.0956,15.1112,15.0878,15.0956,57075.0
2017-09-14 11:25:00,19.36,19.37,19.34,19.36,96618.0,15.0878,15.0956,15.0722,15.0878,96618.0
2017-09-14 11:30:00,19.36,19.37,19.36,19.36,41164.0,15.0878,15.0956,15.0878,15.0878,41164.0
2017-09-14 11:35:00,19.36,19.4,19.36,19.39,74266.0,15.0878,15.119,15.0878,15.1112,74266.0
2017-09-14 11:40:00,19.39,19.4,19.38,19.38,35278.0,15.1112,15.119,15.1034,15.1034,35278.0
2017-09-14 11:45:00,19.38,19.41,19.37,19.41,62502.0,15.1034,15.1268,15.0956,15.1268,62502.0
2017-09-14 11:50:00,19.4,19.45,19.4,19.45,95089.0,15.119,15.1579,15.119,15.1579,95089.0
2017-09-14 11:55:00,19.45,19.48,19.44,19.47,116003.0,15.1579,15.1813,15.1501,15.1735,116003.0
2017-09-14 12:00:00,19.47,19.47,19.43,19.44,47053.0,15.1735,15.1735,15.1423,15.1501,47053.0
2017-09-14 12:05:00,19.43,19.45,19.42,19.45,50939.0,15.1423,15.1579,15.1345,15.1579,50939.0
2017-09-14 12:10:00,19.45,19.46,19.43,19.45,63652.0,15.1579,15.1657,15.1423,15.1579,63652.0
2017-09-14 12:15:00,19.45,19.45,19.42,19.42,42703.0,15.1579,15.1579,15.1345,15.1345,42703.0
2017-09-14 12:20:00,19.43,19.43,19.41,19.41,39812.0,15.1423,15.1423,15.1268,15.1268,39812.0
2017-09-14 12:25:00,19.41,19.45,19.41,19.42,64794.0,15.1268,15.1579,15.1268,15.1345,64794.0
2017-09-14 12:30:00,19.42,19.43,19.42,19.42,20865.0,15.1345,15.1423,15.1345,15.1345,20865.0
2017-09-14 12:35:00,19.42,19.43,19.41,19.41,49216.0,15.1345,15.1423,15.1268,15.1268,49216.0
2017-09-14 12:40:00,19.42,19.47,19.41,19.46,74329.0,15.1345,15.1735,15.1268,15.1657,74329.0
2017-09-14 12:45:00,19.46,19.47,19.46,19.46,109072.0,15.1657,15.1735,15.1657,15.1657,109072.0
2017-09-14 12:50:00,19.46,19.49,19.45,19.45,160902.0,15.1657,15.1891,15.1579,15.1579,160902.0
2017-09-14 12:55:00,19.45,19.46,19.44,19.44,33232.0,15.1579,15.1657,15.1501,15.1501,33232.0
2017-09-14 13:00:00,19.44,19.44,19.41,19.42,31070.0,15.1501,15.1501,15.1268,15.1345,31070.0
2017-09-14 13:05:00,19.42,19.43,19.41,19.43,45411.0,15.1345,15.1423,15.1268,15.1423,45411.0
2017-09-14 13:10:00,19.43,19.45,19.42,19.45,29150.0,15.1423,15.1579,15.1345,15.1579,29150.0
2017-09-14 13:15:00,19.45,19.45,19.41,19.41,69750.0,15.1579,15.1579,15.1268,15.1268,69750.0
2017-09-14 13:20:00,19.41,19.43,19.4,19.43,112244.0,15.1268,15.1423,15.119,15.1423,112244.0
2017-09-14 13:25:00,19.43,19.45,19.42,19.45,24635.0,15.1423,15.1579,15.1345,15.1579,24635.0
2017-09-14 13:30:00,19.45,19.45,19.42,19.43,62183.0,15.1579,15.1579,15.1345,15.1423,62183.0
2017-09-14 13:35:00,19.43,19.44,19.41,19.42,27947.0,15.1423,15.1501,15.1268,15.1345,27947.0
2017-09-14 13:40:00,19.41,19.45,19.41,19.43,124980.0,15.1268,15.1579,15.1268,15.1423,124980.0
2017-09-14 13:45:00,19.43,19.45,19.42,19.42,96095.0,15.1423,15.1579,15.1345,15.1345,96095.0
2017-09-14 13:50:00,19.42,19.45,19.42,19.44,47764.0,15.1345,15.1579,15.1345,15.1501,47764.0
2017-09-14 13:55:00,19.44,19.46,19.43,19.45,28757.0,15.1501,15.1657,15.1423,15.1579,28757.0
2017-09-14 14:00:00,19.46,19.46,19.45,19.46,20067.0,15.1657,15.1657,15.1579,15.1657,20067.0
2017-09-14 14:05:00,19.46,19.48,19.45,19.45,79012.0,15.1657,15.1813,15.1579,15.1579,79012.0
2017-09-14 14:10:00,19.46,19.46,19.45,19.45,33960.0,15.1657,15.1657,15.1579,15.1579,33960.0
2017-09-14 14:15:00,19.45,19.46,19.43,19.46,77611.0,15.1579,15.1657,15.1423,15.1657,77611.0
2017-09-14 14:20:00,19.45,19.47,19.44,19.45,52987.0,15.1579,15.1735,15.1501,15.1579,52987.0
2017-09-14 14:25:00,19.45,19.47,19.45,19.45,47501.0,15.1579,15.1735,15.1579,15.1579,47501.0
2017-09-14 14:30:00,19.46,19.47,19.44,19.45,86004.0,15.1657,15.1735,15.1501,15.1579,86004.0
2017-09-14 14:35:00,19.46,19.46,19.43,19.43,33311.0,15.1657,15.1657,15.1423,15.1423,33311.0
2017-09-14 14:40:00,19.43,19.45,19.43,19.45,141008.0,15.1423,15.1579,15.1423,15.1579,141008.0
2017-09-14 14:45:00,19.45,19.45,19.44,19.44,18188.0,15.1579,15.1579,15.1501,15.1501,18188.0
2017-09-14 14:50:00,19.44,19.45,19.42,19.43,69615.0,15.1501,15.1579,15.1345,15.1423,69615.0
2017-09-14 14:55:00,19.42,19.44,19.41,19.43,98116.0,15.1345,15.1501,15.1268,15.1423,98116.0
2017-09-14 15:00:00,19.44,19.45,19.42,19.44,148916.0,15.1501,15.1579,15.1345,15.1501,148916.0
2017-09-14 15:05:00,19.44,19.45,19.43,19.43,55867.0,15.1501,15.1579,15.1423,15.1423,55867.0
2017-09-14 15:10:00,19.43,19.44,19.42,19.44,59438.0,15.1423,15.1501,15.1345,15.1501,59438.0
2017-09-14 15:15:00,19.44,19.44,19.42,19.43,97322.0,15.1501,15.1501,15.1345,15.1423,97322.0
2017-09-14 15:20:00,19.44,19.44,19.42,19.44,1904106.0,15.1501,15.1501,15.1345,15.1501,1904106.0
2017-09-14 15:25:00,19.44,19.45,19.43,19.45,67755.0,15.1501,15.1579,15.1423,15.1579,67755.0
2017-09-14 15:30:00,19.45,19.45,19.44,19.44,53747.0,15.1579,15.1579,15.1501,15.1501,53747.0
2017-09-14 15:35:00,19.44,19.48,19.43,19.48,210313.0,15.1501,15.1813,15.1423,15.1813,210313.0
2017-09-14 15:40:00,19.48,19.48,19.45,19.46,118133.0,15.1813,15.1813,15.1579,15.1657,118133.0
2017-09-14 15:45:00,19.45,19.46,19.45,19.45,117050.0,15.1579,15.1657,15.1579,15.1579,117050.0
2017-09-14 15:50:00,19.46,19.47,19.45,19.45,171618.0,15.1657,15.1735,15.1579,15.1579,171618.0
2017-09-14 15:55:00,19.45,19.48,19.45,19.47,604847.0,15.1579,15.1813,15.1579,15.1735,604847.0
2017-09-15 09:30:00,19.45,19.46,19.32,19.34,1362379.0,15.1579,15.1657,15.0566,15.0722,1362379.0
2017-09-15 09:35:00,19.34,19.45,19.33,19.43,227558.0,15.0722,15.1579,15.0644,15.1423,227558.0
2017-09-15 09:40:00,19.43,19.47,19.41,19.46,626387.0,15.1423,15.1735,15.1268,15.1657,626387.0
2017-09-15 09:45:00,19.45,19.55,19.44,19.54,212340.0,15.1579,15.2359,15.1501,15.2281,212340.0
2017-09-15 09:50:00,19.55,19.55,19.46,19.46,139512.0,15.2359,15.2359,15.1657,15.1657,139512.0
2017-09-15 09:55:00,19.46,19.47,19.42,19.43,83301.0,15.1657,15.1735,15.1345,15.1423,83301.0
2017-09-15 10:00:00,19.43,19.45,19.42,19.44,36167.0,15.1423,15.1579,15.1345,15.1501,36167.0
2017-09-15 10:05:00,19.43,19.45,19.4,19.43,89026.0,15.1423,15.1579,15.119,15.1423,89026.0
2017-09-15 10:10:00,19.43,19.44,19.42,19.43,21174.0,15.1423,15.1501,15.1345,15.1423,21174.0
2017-09-15 10:15:00,19.43,19.48,19.42,19.48,49936.0,15.1423,15.1813,15.1345,15.1813,49936.0
2017-09-15 10:20:00,19.47,19.47,19.46,19.46,28259.0,15.1735,15.1735,15.1657,15.1657,28259.0
2017-09-15 10:25:00,19.46,19.49,19.46,19.47,66493.0,15.1657,15.1891,15.1657,15.1735,66493.0
2017-09-15 10:30:00,19.46,19.47,19.43,19.45,66976.0,15.1657,15.1735,15.1423,15.1579,66976.0
2017-09-15 10:35:00,19.45,19.48,19.44,19.46,53707.0,15.1579,15.1813,15.1501,15.1657,53707.0
2017-09-15 10:40:00,19.47,19.5,19.47,19.47,68899.0,15.1735,15.1969,15.1735,15.1735,68899.0
2017-09-15 10:45:00,19.47,19.49,19.46,19.46,27847.0,15.1735,15.1891,15.1657,15.1657,27847.0
2017-09-15 10:50:00,19.47,19.5,19.47,19.48,35263.0,15.1735,15.1969,15.1735,15.1813,35263.0
2017-09-15 10:55:00,19.48,19.5,19.47,19.5,46083.0,15.1813,15.1969,15.1735,15.1969,46083.0
2017-09-15 11:00:00,19.49,19.49,19.47,19.47,35547.0,15.1891,15.1891,15.1735,15.1735,35547.0
2017-09-15 11:05:00,19.48,19.49,19.46,19.48,43583.0,15.1813,15.1891,15.1657,15.1813,43583.0
2017-09-15 11:10:00,19.48,19.49,19.45,19.47,83140.0,15.1813,15.1891,15.1579,15.1735,83140.0
2017-09-15 11:15:00,19.48,19.49,19.46,19.48,82555.0,15.1813,15.1891,15.1657,15.1813,82555.0
2017-09-15 11:20:00,19.48,19.49,19.47,19.49,46112.0,15.1813,15.1891,15.1735,15.1891,46112.0
2017-09-15 11:25:00,19.49,19.5,19.48,19.5,43913.0,15.1891,15.1969,15.1813,15.1969,43913.0
2017-09-15 11:30:00,19.5,19.51,19.48,19.5,100236.0,15.1969,15.2047,15.1813,15.1969,100236.0
2017-09-15 11:35:00,19.49,19.5,19.47,19.47,29724.0,15.1891,15.1969,15.1735,15.1735,29724.0
2017-09-15 11:40:00,19.47,19.5,19.47,19.49,66177.0,15.1735,15.1969,15.1735,15.1891,66177.0
2017-09-15 11:45:00,19.5,19.5,19.48,19.5,32619.0,15.1969,15.1969,15.1813,15.1969,32619.0
2017-09-15 11:50:00,19.5,19.51,19.46,19.46,65995.0,15.1969,15.2047,15.1657,15.1657,65995.0
2017-09-15 11:55:00,19.46,19.48,19.45,19.48,89550.0,15.1657,15.1813,15.1579,15.1813,89550.0
2017-09-15 12:00:00,19.47,19.48,19.46,19.46,50178.0,15.1735,15.1813,15.1657,15.1657,50178.0
2017-09-15 12:05:00,19.46,19.48,19.46,19.48,25890.0,15.1657,15.1813,15.1657,15.1813,25890.0
2017-09-15 12:10:00,19.48,19.48,19.47,19.48,14090.0,15.1813,15.1813,15.1735,15.1813,14090.0
2017-09-15 12:15:00,19.47,19.5,19.47,19.5,30435.0,15.1735,15.1969,15.1735,15.1969,30435.0
2017-09-15 12:20:00,19.5,19.5,19.48,19.5,67599.0,15.1969,15.1969,15.1813,15.1969,67599.0
2017-09-15 12:25:00,19.5,19.5,19.49,19.49,24723.0,15.1969,15.1969,15.1891,15.1891,24723.0
2017-09-15 12:30:00,19.5,19.5,19.46,19.48,113168.0,15.1969,15.1969,15.1657,15.1813,113168.0
2017-09-15 12:35:00,19.48,19.48,19.45,19.46,26422.0,15.1813,15.1813,15.1579,15.1657,26422.0
2017-09-15 12:40:00,19.46,19.48,19.45,19.47,28905.0,15.1657,15.1813,15.1579,15.1735,28905.0
2017-09-15 12:45:00,19.46,19.49,19.46,19.48,36623.0,15.1657,15.1891,15.1657,15.1813,36623.0
2017-09-15 12:50:00,19.47,19.48,19.46,19.46,36264.0,15.1735,15.1813,15.1657,15.1657,36264.0
2017-09-15 12:55:00,19.46,19.48,19.45,19.46,46839.0,15.1657,15.1813,15.1579,15.1657,46839.0
2017-09-15 13:00:00,19.46,19.48,19.46,19.47,17841.0,15.1657,15.1813,15.1657,15.1735,17841.0
2017-09-15 13:05:00,19.48,19.48,19.46,19.46,67884.0,15.1813,15.1813,15.1657,15.1657,67884.0
2017-09-15 13:10:00,19.46,19.48,19.45,19.45,28264.0,15.1657,15.1813,15.1579,15.1579,28264.0
2017-09-15 13:15:00,19.46,19.47,19.45,19.47,40666.0,15.1657,15.1735,15.1579,15.1735,40666.0
2017-09-15 13:20:00,19.46,19.47,19.45,19.46,36344.0,15.1657,15.1735,15.1579,15.1657,36344.0
2017-09-15 13:25:00,19.46,19.47,19.46,19.46,16870.0,15.1657,15.1735,15.1657,15.1657,16870.0
2017-09-15 13:30:00,19.46,19.48,19.46,19.48,30651.0,15.1657,15.1813,15.1657,15.1813,30651.0
2017-09-15 13:35:00,19.48,19.48,19.47,19.48,11000.0,15.1813,15.1813,15.1735,15.1813,11000.0
2017-09-15 13:40:00,19.47,19.48,19.45,19.46,101993.0,15.1735,15.1813,15.1579,15.1657,101993.0
2017-09-15 13:45:00,19.46,19.48,19.46,19.46,20071.0,15.1657,15.1813,15.1657,15.1657,20071.0
2017-09-15 13:50:00,19.46,19.47,19.45,19.46,24085.0,15.1657,15.1735,15.1579,15.1657,24085.0
2017-09-15 13:55:00,19.46,19.48,19.46,19.47,19675.0,15.1657,15.1813,15.1657,15.1735,19675.0
2017-09-15 14:00:00,19.48,19.48,19.46,19.46,28909.0,15.1813,15.1813,15.1657,15.1657,28909.0
2017-09-15 14:05:00,19.47,19.47,19.45,19.46,74742.0,15.1735,15.1735,15.1579,15.1657,74742.0
2017-09-15 14:10:00,19.46,19.47,19.45,19.45,40381.0,15.1657,15.1735,15.1579,15.1579,40381.0
2017-09-15 14:15:00,19.45,19.45,19.44,19.45,44623.0,15.1579,15.1579,15.1501,15.1579,44623.0
2017-09-15 14:20:00,19.45,19.46,19.43,19.45,78358.0,15.1579,15.1657,15.1423,15.1579,78358.0
2017-09-15 14:25:00,19.45,19.46,19.44,19.46,74558.0,15.1579,15.1657,15.1501,15.1657,74558.0
2017-09-15 14:30:00,19.46,19.47,19.44,19.47,92622.0,15.1657,15.1735,15.1501,15.1735,92622.0
2017-09-15 14:35:00,19.46,19.47,19.45,19.46,71728.0,15.1657,15.1735,15.1579,15.1657,71728.0
2017-09-15 14:40:00,19.45,19.47,19.44,19.46,90364.0,15.1579,15.1735,15.1501,15.1657,90364.0
2017-09-15 14:45:00,19.46,19.46,19.44,19.46,77967.0,15.1657,15.1657,15.1501,15.1657,77967.0
2017-09-15 14:50:00,19.46,19.46,19.45,19.46,59317.0,15.1657,15.1657,15.1579,15.1657,59317.0
2017-09-15 14:55:00,19.46,19.46,19.45,19.46,101152.0,15.1657,15.1657,15.1579,15.1657,101152.0
2017-09-15 15:00:00,19.46,19.48,19.45,19.46,97415.0,15.1657,15.1813,15.1579,15.1657,97415.0
2017-09-15 15:05:00,19.46,19.47,19.46,19.46,42147.0,15.1657,15.1735,15.1657,15.1657,42147.0
2017-09-15 15:10:00,19.46,19.48,19.46,19.48,93498.0,15.1657,15.1813,15.1657,15.1813,93498.0
2017-09-15 15:15:00,19.48,19.48,19.47,19.48,48147.0,15.1813,15.1813,15.1735,15.1813,48147.0
2017-09-15 15:20:00,19.47,19.48,19.47,19.47,47225.0,15.1735,15.1813,15.1735,15.1735,47225.0
2017-09-15 15:25:00,19.48,19.49,19.47,19.48,120672.0,15.1813,15.1891,15.1735,15.1813,120672.0
2017-09-15 15:30:00,19.48,19.48,19.46,19.48,89157.0,15.1813,15.1813,15.1657,15.1813,89157.0
2017-09-15 15:35:00,19.48,19.48,19.46,19.46,136085.0,15.1813,15.1813,15.1657,15.1657,136085.0
2017-09-15 15:40:00,19.46,19.47,19.46,19.46,121389.0,15.1657,15.1735,15.1657,15.1657,121389.0
2017-09-15 15:45:00,19.47,19.48,19.45,19.46,227395.0,15.1735,15.1813,15.1579,15.1657,227395.0
2017-09-15 15:50:00,19.46,19.47,19.45,19.46,323686.0,15.1657,15.1735,15.1579,15.1657,323686.0
2017-09-15 15:55:00,19.47,19.48,19.45,19.47,822162.0,15.1735,15.1813,15.1579,15.1735,822162.0
2017-09-18 09:30:00,19.52,19.55,19.43,19.54,227890.0,15.2125,15.2359,15.1423,15.2281,227890.0
2017-09-18 09:35:00,19.53,19.54,19.44,19.47,329487.0,15.2203,15.2281,15.1501,15.1735,329487.0
2017-09-18 09:40:00,19.47,19.5,19.45,19.5,79916.0,15.1735,15.1969,15.1579,15.1969,79916.0
2017-09-18 09:45:00,19.5,19.55,19.49,19.55,149309.0,15.1969,15.2359,15.1891,15.2359,149309.0
2017-09-18 09:50:00,19.55,19.56,19.54,19.56,138635.0,15.2359,15.2437,15.2281,15.2437,138635.0
2017-09-18 09:55:00,19.56,19.62,19.56,19.59,116051.0,15.2437,15.2904,15.2437,15.267,116051.0
2017-09-18 10:00:00,19.59,19.65,19.58,19.63,84711.0,15.267,15.3138,15.2592,15.2982,84711.0
2017-09-18 10:05:00,19.64,19.67,19.63,19.65,109232.0,15.306,15.3294,15.2982,15.3138,109232.0
2017-09-18 10:10:00,19.66,19.66,19.63,19.65,32409.0,15.3216,15.3216,15.2982,15.3138,32409.0
2017-09-18 10:15:00,19.65,19.65,19.62,19.63,37065.0,15.3138,15.3138,15.2904,15.2982,37065.0
2017-09-18 10:20:00,19.62,19.64,19.6,19.61,57673.0,15.2904,15.306,15.2748,15.2826,57673.0
2017-09-18 10:25:00,19.61,19.62,19.59,19.62,32228.0,15.2826,15.2904,15.267,15.2904,32228.0
2017-09-18 10:30:00,19.62,19.63,19.6,19.61,29236.0,15.2904,15.2982,15.2748,15.2826,29236.0
2017-09-18 10:35:00,19.61,19.63,19.59,19.63,61901.0,15.2826,15.2982,15.267,15.2982,61901.0
2017-09-18 10:40:00,19.63,19.63,19.59,19.63,63859.0,15.2982,15.2982,15.267,15.2982,63859.0
2017-09-18 10:45:00,19.63,19.64,19.62,19.63,58012.0,15.2982,15.306,15.2904,15.2982,58012.0
2017-09-18 10:50:00,19.63,19.64,19.61,19.62,21871.0,15.2982,15.306,15.2826,15.2904,21871.0
2017-09-18 10:55:00,19.62,19.64,19.61,19.62,44821.0,15.2904,15.306,15.2826,15.2904,44821.0
2017-09-18 11:00:00,19.62,19.65,19.61,19.62,62744.0,15.2904,15.3138,15.2826,15.2904,62744.0
2017-09-18 11:05:00,19.63,19.67,19.62,19.67,66882.0,15.2982,15.3294,15.2904,15.3294,66882.0
2017-09-18 11:10:00,19.67,19.69,19.66,19.69,50803.0,15.3294,15.345,15.3216,15.345,50803.0
2017-09-18 11:15:00,19.69,19.71,19.68,19.69,42590.0,15.345,15.3606,15.3372,15.345,42590.0
2017-09-18 11:20:00,19.69,19.7,19.67,19.69,29249.0,15.345,15.3528,15.3294,15.345,29249.0
2017-09-18 11:25:00,19.69,19.7,19.68,19.69,37751.0,15.345,15.3528,15.3372,15.345,37751.0
2017-09-18 11:30:00,19.69,19.7,19.67,19.68,35725.0,15.345,15.3528,15.3294,15.3372,35725.0
2017-09-18 11:35:00,19.68,19.68,19.66,19.67,33801.0,15.3372,15.3372,15.3216,15.3294,33801.0
2017-09-18 11:40:00,19.67,19.67,19.65,19.65,17294.0,15.3294,15.3294,15.3138,15.3138,17294.0
2017-09-18 11:45:00,19.66,19.66,19.65,19.66,15955.0,15.3216,15.3216,15.3138,15.3216,15955.0
2017-09-18 11:50:00,19.66,19.66,19.64,19.65,27090.0,15.3216,15.3216,15.306,15.3138,27090.0
2017-09-18 11:55:00,19.65,19.65,19.61,19.63,116263.0,15.3138,15.3138,15.2826,15.2982,116263.0
2017-09-18 12:00:00,19.63,19.64,19.61,19.62,22206.0,15.2982,15.306,15.2826,15.2904,22206.0
2017-09-18 12:05:00,19.61,19.61,19.59,19.6,29920.0,15.2826,15.2826,15.267,15.2748,29920.0
2017-09-18 12:10:00,19.59,19.6,19.59,19.6,16397.0,15.267,15.2748,15.267,15.2748,16397.0
2017-09-18 12:15:00,19.6,19.61,19.59,19.59,79846.0,15.2748,15.2826,15.267,15.267,79846.0
2017-09-18 12:20:00,19.6,19.6,19.58,19.6,75214.0,15.2748,15.2748,15.2592,15.2748,75214.0
2017-09-18 12:25:00,19.6,19.63,19.6,19.61,18051.0,15.2748,15.2982,15.2748,15.2826,18051.0
2017-09-18 12:30:00,19.62,19.62,19.61,19.61,15516.0,15.2904,15.2904,15.2826,15.2826,15516.0
2017-09-18 12:35:00,19.62,19.62,19.6,19.61,14679.0,15.2904,15.2904,15.2748,15.2826,14679.0
2017-09-18 12:40:00,19.61,19.62,19.6,19.61,25322.0,15.2826,15.2904,15.2748,15.2826,25322.0
2017-09-18 12:45:00,19.62,19.62,19.6,19.62,34632.0,15.2904,15.2904,15.2748,15.2904,34632.0
2017-09-18 12:50:00,19.62,19.62,19.61,19.62,10463.0,15.2904,15.2904,15.2826,15.2904,10463.0
2017-09-18 12:55:00,19.62,19.62,19.6,19.6,19511.0,15.2904,15.2904,15.2748,15.2748,19511.0
2017-09-18 13:00:00,19.61,19.62,19.58,19.59,27339.0,15.2826,15.2904,15.2592,15.267,27339.0
2017-09-18 13:05:00,19.59,19.59,19.58,19.59,26761.0,15.267,15.267,15.2592,15.267,26761.0
2017-09-18 13:10:00,19.59,19.6,19.57,19.6,61117.0,15.267,15.2748,15.2514,15.2748,61117.0
2017-09-18 13:15:00,19.6,19.61,19.59,19.6,16005.0,15.2748,15.2826,15.267,15.2748,16005.0
2017-09-18 13:20:00,19.61,19.61,19.57,19.6,37588.0,15.2826,15.2826,15.2514,15.2748,37588.0
2017-09-18 13:25:00,19.6,19.6,19.59,19.6,12444.0,15.2748,15.2748,15.267,15.2748,12444.0
2017-09-18 13:30:00,19.6,19.6,19.58,19.58,23956.0,15.2748,15.2748,15.2592,15.2592,23956.0
2017-09-18 13:35:00,19.59,19.61,19.58,19.59,35519.0,15.267,15.2826,15.2592,15.267,35519.0
2017-09-18 13:40:00,19.58,19.61,19.58,19.61,31398.0,15.2592,15.2826,15.2592,15.2826,31398.0
2017-09-18 13:45:00,19.61,19.62,19.6,19.61,23201.0,15.2826,15.2904,15.2748,15.2826,23201.0
2017-09-18 13:50:00,19.61,19.62,19.6,19.61,15343.0,15.2826,15.2904,15.2748,15.2826,15343.0
2017-09-18 13:55:00,19.61,19.62,19.6,19.62,18677.0,15.2826,15.2904,15.2748,15.2904,18677.0
2017-09-18 14:00:00,19.61,19.62,19.6,19.61,45219.0,15.2826,15.2904,15.2748,15.2826,45219.0
2017-09-18 14:05:00,19.61,19.63,19.61,19.63,44445.0,15.2826,15.2982,15.2826,15.2982,44445.0
2017-09-18 14:10:00,19.62,19.64,19.62,19.62,53407.0,15.2904,15.306,15.2904,15.2904,53407.0
2017-09-18 14:15:00,19.62,19.63,19.56,19.57,100567.0,15.2904,15.2982,15.2437,15.2514,100567.0
2017-09-18 14:20:00,19.57,19.6,19.56,19.59,53341.0,15.2514,15.2748,15.2437,15.267,53341.0
2017-09-18 14:25:00,19.59,19.6,19.57,19.6,55611.0,15.267,15.2748,15.2514,15.2748,55611.0
2017-09-18 14:30:00,19.6,19.61,19.59,19.61,37156.0,15.2748,15.2826,15.267,15.2826,37156.0
2017-09-18 14:35:00,19.61,19.61,19.58,19.59,37020.0,15.2826,15.2826,15.2592,15.267,37020.0
2017-09-18 14:40:00,19.59,19.59,19.54,19.54,46417.0,15.267,15.267,15.2281,15.2281,46417.0
2017-09-18 14:45:00,19.54,19.57,19.54,19.55,38231.0,15.2281,15.2514,15.2281,15.2359,38231.0
2017-09-18 14:50:00,19.55,19.56,19.55,19.56,32781.0,15.2359,15.2437,15.2359,15.2437,32781.0
2017-09-18 14:55:00,19.56,19.58,19.56,19.58,93343.0,15.2437,15.2592,15.2437,15.2592,93343.0
2017-09-18 15:00:00,19.58,19.59,19.57,19.58,85448.0,15.2592,15.267,15.2514,15.2592,85448.0
2017-09-18 15:05:00,19.58,19.6,19.56,19.57,27527.0,15.2592,15.2748,15.2437,15.2514,27527.0
2017-09-18 15:10:00,19.57,19.58,19.56,19.57,28729.0,15.2514,15.2592,15.2437,15.2514,28729.0
2017-09-18 15:15:00,19.57,19.58,19.57,19.57,12517.0,15.2514,15.2592,15.2514,15.2514,12517.0
2017-09-18 15:20:00,19.57,19.59,19.57,19.59,58514.0,15.2514,15.267,15.2514,15.267,58514.0
2017-09-18 15:25:00,19.58,19.61,19.58,19.61,100425.0,15.2592,15.2826,15.2592,15.2826,100425.0
2017-09-18 15:30:00,19.61,19.62,19.6,19.62,72943.0,15.2826,15.2904,15.2748,15.2904,72943.0
2017-09-18 15:35:00,19.62,19.62,19.6,19.6,45924.0,15.2904,15.2904,15.2748,15.2748,45924.0
2017-09-18 15:40:00,19.61,19.63,19.6,19.62,139655.0,15.2826,15.2982,15.2748,15.2904,139655.0
2017-09-18 15:45:00,19.62,19.62,19.6,19.61,155081.0,15.2904,15.2904,15.2748,15.2826,155081.0
2017-09-18 15:50:00,19.62,19.63,19.61,19.62,132996.0,15.2904,15.2982,15.2826,15.2904,132996.0
2017-09-18 15:55:00,19.62,19.62,19.59,19.6,423959.0,15.2904,15.2904,15.267,15.2748,423959.0
2017-09-19 09:30:00,19.61,19.61,19.35,19.43,312968.0,15.2826,15.2826,15.08,15.1423,312968.0
2017-09-19 09:35:00,19.44,19.46,19.42,19.44,87808.0,15.1501,15.1657,15.1345,15.1501,87808.0
2017-09-19 09:40:00,19.43,19.47,19.42,19.43,75583.0,15.1423,15.1735,15.1345,15.1423,75583.0
2017-09-19 09:45:00,19.43,19.49,19.42,19.48,105806.0,15.1423,15.1891,15.1345,15.1813,105806.0
2017-09-19 09:50:00,19.48,19.5,19.46,19.49,47392.0,15.1813,15.1969,15.1657,15.1891,47392.0
2017-09-19 09:55:00,19.49,19.51,19.46,19.51,56529.0,15.1891,15.2047,15.1657,15.2047,56529.0
2017-09-19 10:00:00,19.51,19.53,19.5,19.53,49074.0,15.2047,15.2203,15.1969,15.2203,49074.0
2017-09-19 10:05:00,19.53,19.55,19.51,19.55,119004.0,15.2203,15.2359,15.2047,15.2359,119004.0
2017-09-19 10:10:00,19.55,19.56,19.53,19.55,34398.0,15.2359,15.2437,15.2203,15.2359,34398.0
2017-09-19 10:15:00,19.55,19.59,19.54,19.58,40825.0,15.2359,15.267,15.2281,15.2592,40825.0
2017-09-19 10:20:00,19.57,19.61,19.56,19.59,67421.0,15.2514,15.2826,15.2437,15.267,67421.0
2017-09-19 10:25:00,19.6,19.62,19.59,19.59,40552.0,15.2748,15.2904,15.267,15.267,40552.0
2017-09-19 10:30:00,19.6,19.6,19.55,19.55,56981.0,15.2748,15.2748,15.2359,15.2359,56981.0
2017-09-19 10:35:00,19.55,19.57,19.54,19.57,63052.0,15.2359,15.2514,15.2281,15.2514,63052.0
2017-09-19 10:40:00,19.57,19.57,19.53,19.54,24200.0,15.2514,15.2514,15.2203,15.2281,24200.0
2017-09-19 10:45:00,19.54,19.55,19.51,19.54,42861.0,15.2281,15.2359,15.2047,15.2281,42861.0
2017-09-19 10:50:00,19.53,19.54,19.5,19.53,57722.0,15.2203,15.2281,15.1969,15.2203,57722.0
2017-09-19 10:55:00,19.53,19.56,19.52,19.55,21490.0,15.2203,15.2437,15.2125,15.2359,21490.0
2017-09-19 11:00:00,19.55,19.56,19.49,19.49,58588.0,15.2359,15.2437,15.1891,15.1891,58588.0
2017-09-19 11:05:00,19.49,19.52,19.48,19.49,54887.0,15.1891,15.2125,15.1813,15.1891,54887.0
2017-09-19 11:10:00,19.49,19.51,19.49,19.49,28258.0,15.1891,15.2047,15.1891,15.1891,28258.0
2017-09-19 11:15:00,19.5,19.51,19.49,19.5,39387.0,15.1969,15.2047,15.1891,15.1969,39387.0
2017-09-19 11:20:00,19.51,19.52,19.49,19.52,37461.0,15.2047,15.2125,15.1891,15.2125,37461.0
2017-09-19 11:25:00,19.52,19.52,19.49,19.5,133589.0,15.2125,15.2125,15.1891,15.1969,133589.0
2017-09-19 11:30:00,19.5,19.51,19.49,19.49,25833.0,15.1969,15.2047,15.1891,15.1891,25833.0
2017-09-19 11:35:00,19.5,19.5,19.48,19.48,45742.0,15.1969,15.1969,15.1813,15.1813,45742.0
2017-09-19 11:40:00,19.49,19.49,19.47,19.48,52892.0,15.1891,15.1891,15.1735,15.1813,52892.0
2017-09-19 11:45:00,19.49,19.49,19.47,19.48,41934.0,15.1891,15.1891,15.1735,15.1813,41934.0
2017-09-19 11:50:00,19.48,19.48,19.45,19.48,49617.0,15.1813,15.1813,15.1579,15.1813,49617.0
2017-09-19 11:55:00,19.47,19.48,19.45,19.48,58069.0,15.1735,15.1813,15.1579,15.1813,58069.0
2017-09-19 12:00:00,19.47,19.51,19.47,19.51,65829.0,15.1735,15.2047,15.1735,15.2047,65829.0
2017-09-19 12:05:00,19.51,19.51,19.5,19.5,18381.0,15.2047,15.2047,15.1969,15.1969,18381.0
2017-09-19 12:10:00,19.51,19.51,19.49,19.51,19678.0,15.2047,15.2047,15.1891,15.2047,19678.0
2017-09-19 12:15:00,19.5,19.51,19.49,19.51,23876.0,15.1969,15.2047,15.1891,15.2047,23876.0
2017-09-19 12:20:00,19.51,19.52,19.5,19.51,27393.0,15.2047,15.2125,15.1969,15.2047,27393.0
2017-09-19 12:25:00,19.51,19.52,19.5,19.51,25966.0,15.2047,15.2125,15.1969,15.2047,25966.0
2017-09-19 12:30:00,19.51,19.51,19.5,19.51,10410.0,15.2047,15.2047,15.1969,15.2047,10410.0
2017-09-19 12:35:00,19.51,19.51,19.49,19.5,17510.0,15.2047,15.2047,15.1891,15.1969,17510.0
2017-09-19 12:40:00,19.49,19.5,19.49,19.5,13442.0,15.1891,15.1969,15.1891,15.1969,13442.0
2017-09-19 12:45:00,19.5,19.51,19.5,19.51,8667.0,15.1969,15.2047,15.1969,15.2047,8667.0
2017-09-19 12:50:00,19.5,19.51,19.48,19.51,28234.0,15.1969,15.2047,15.1813,15.2047,28234.0
2017-09-19 12:55:00,19.51,19.51,19.5,19.51,7508.0,15.2047,15.2047,15.1969,15.2047,7508.0
2017-09-19 13:00:00,19.5,19.51,19.5,19.51,4201.0,15.1969,15.2047,15.1969,15.2047,4201.0
2017-09-19 13:05:00,19.51,19.52,19.5,19.51,23372.0,15.2047,15.2125,15.1969,15.2047,23372.0
2017-09-19 13:10:00,19.52,19.52,19.5,19.51,11867.0,15.2125,15.2125,15.1969,15.2047,11867.0
2017-09-19 13:15:00,19.51,19.53,19.5,19.52,25929.0,15.2047,15.2203,15.1969,15.2125,25929.0
2017-09-19 13:20:00,19.52,19.52,19.5,19.51,32725.0,15.2125,15.2125,15.1969,15.2047,32725.0
2017-09-19 13:25:00,19.51,19.51,19.49,19.5,18034.0,15.2047,15.2047,15.1891,15.1969,18034.0
2017-09-19 13:30:00,19.49,19.53,19.48,19.52,188243.0,15.1891,15.2203,15.1813,15.2125,188243.0
2017-09-19 13:35:00,19.51,19.53,19.51,19.52,67826.0,15.2047,15.2203,15.2047,15.2125,67826.0
2017-09-19 13:40:00,19.52,19.53,19.51,19.53,31214.0,15.2125,15.2203,15.2047,15.2203,31214.0
2017-09-19 13:45:00,19.52,19.53,19.51,19.52,25672.0,15.2125,15.2203,15.2047,15.2125,25672.0
2017-09-19 13:50:00,19.53,19.53,19.51,19.53,15031.0,15.2203,15.2203,15.2047,15.2203,15031.0
2017-09-19 13:55:00,19.53,19.54,19.52,19.53,22312.0,15.2203,15.2281,15.2125,15.2203,22312.0
2017-09-19 14:00:00,19.52,19.53,19.5,19.5,19513.0,15.2125,15.2203,15.1969,15.1969,19513.0
2017-09-19 14:05:00,19.5,19.51,19.48,19.51,44980.0,15.1969,15.2047,15.1813,15.2047,44980.0
2017-09-19 14:10:00,19.51,19.51,19.5,19.51,17102.0,15.2047,15.2047,15.1969,15.2047,17102.0
2017-09-19 14:15:00,19.51,19.51,19.48,19.48,41189.0,15.2047,15.2047,15.1813,15.1813,41189.0
2017-09-19 14:20:00,19.48,19.49,19.47,19.47,12038.0,15.1813,15.1891,15.1735,15.1735,12038.0
2017-09-19 14:25:00,19.47,19.49,19.46,19.48,55881.0,15.1735,15.1891,15.1657,15.1813,55881.0
2017-09-19 14:30:00,19.48,19.5,19.48,19.5,79322.0,15.1813,15.1969,15.1813,15.1969,79322.0
2017-09-19 14:35:00,19.5,19.5,19.49,19.5,14568.0,15.1969,15.1969,15.1891,15.1969,14568.0
2017-09-19 14:40:00,19.5,19.51,19.49,19.5,49481.0,15.1969,15.2047,15.1891,15.1969,49481.0
2017-09-19 14:45:00,19.5,19.5,19.49,19.5,10791.0,15.1969,15.1969,15.1891,15.1969,10791.0
2017-09-19 14:50:00,19.5,19.5,19.48,19.48,34322.0,15.1969,15.1969,15.1813,15.1813,34322.0
2017-09-19 14:55:00,19.48,19.48,19.46,19.47,22240.0,15.1813,15.1813,15.1657,15.1735,22240.0
2017-09-19 15:00:00,19.47,19.47,19.46,19.46,10922.0,15.1735,15.1735,15.1657,15.1657,10922.0
2017-09-19 15:05:00,19.46,19.48,19.46,19.48,46231.0,15.1657,15.1813,15.1657,15.1813,46231.0
2017-09-19 15:10:00,19.48,19.48,19.46,19.47,25836.0,15.1813,15.1813,15.1657,15.1735,25836.0
2017-09-19 15:15:00,19.47,19.47,19.46,19.46,33092.0,15.1735,15.1735,15.1657,15.1657,33092.0
2017-09-19 15:20:00,19.47,19.5,19.47,19.5,89627.0,15.1735,15.1969,15.1735,15.1969,89627.0
2017-09-19 15:25:00,19.49,19.5,19.49,19.5,49161.0,15.1891,15.1969,15.1891,15.1969,49161.0
2017-09-19 15:30:00,19.5,19.5,19.48,19.5,85780.0,15.1969,15.1969,15.1813,15.1969,85780.0
2017-09-19 15:35:00,19.5,19.51,19.49,19.51,49198.0,15.1969,15.2047,15.1891,15.2047,49198.0
2017-09-19 15:40:00,19.51,19.52,19.5,19.52,105046.0,15.2047,15.2125,15.1969,15.2125,105046.0
2017-09-19 15:45:00,19.51,19.52,19.49,19.51,132649.0,15.2047,15.2125,15.1891,15.2047,132649.0
2017-09-19 15:50:00,19.51,19.51,19.5,19.51,133622.0,15.2047,15.2047,15.1969,15.2047,133622.0
2017-09-19 15:55:00,19.5,19.51,19.48,19.49,287763.0,15.1969,15.2047,15.1813,15.1891,287763.0
2017-09-20 09:30:00,19.48,19.54,19.42,19.49,203298.0,15.1813,15.2281,15.1345,15.1891,203298.0
2017-09-20 09:35:00,19.5,19.52,19.45,19.49,106913.0,15.1969,15.2125,15.1579,15.1891,106913.0
2017-09-20 09:40:00,19.49,19.5,19.45,19.46,47491.0,15.1891,15.1969,15.1579,15.1657,47491.0
2017-09-20 09:45:00,19.46,19.51,19.45,19.5,58124.0,15.1657,15.2047,15.1579,15.1969,58124.0
2017-09-20 09:50:00,19.5,19.52,19.48,19.49,60862.0,15.1969,15.2125,15.1813,15.1891,60862.0
2017-09-20 09:55:00,19.49,19.51,19.48,19.5,23730.0,15.1891,15.2047,15.1813,15.1969,23730.0
2017-09-20 10:00:00,19.49,19.5,19.47,19.49,22997.0,15.1891,15.1969,15.1735,15.1891,22997.0
2017-09-20 10:05:00,19.49,19.49,19.47,19.47,18911.0,15.1891,15.1891,15.1735,15.1735,18911.0
2017-09-20 10:10:00,19.48,19.5,19.47,19.5,76960.0,15.1813,15.1969,15.1735,15.1969,76960.0
2017-09-20 10:15:00,19.5,19.51,19.49,19.49,48777.0,15.1969,15.2047,15.1891,15.1891,48777.0
2017-09-20 10:20:00,19.5,19.52,19.49,19.52,39882.0,15.1969,15.2125,15.1891,15.2125,39882.0
2017-09-20 10:25:00,19.52,19.52,19.5,19.52,95385.0,15.2125,15.2125,15.1969,15.2125,95385.0
2017-09-20 10:30:00,19.52,19.53,19.49,19.51,48281.0,15.2125,15.2203,15.1891,15.2047,48281.0
2017-09-20 10:35:00,19.51,19.52,19.5,19.52,18678.0,15.2047,15.2125,15.1969,15.2125,18678.0
2017-09-20 10:40:00,19.52,19.52,19.49,19.5,35398.0,15.2125,15.2125,15.1891,15.1969,35398.0
2017-09-20 10:45:00,19.5,19.51,19.48,19.51,99661.0,15.1969,15.2047,15.1813,15.2047,99661.0
2017-09-20 10:50:00,19.5,19.51,19.49,19.5,76402.0,15.1969,15.2047,15.1891,15.1969,76402.0
2017-09-20 10:55:00,19.5,19.51,19.48,19.5,110299.0,15.1969,15.2047,15.1813,15.1969,110299.0
2017-09-20 11:00:00,19.5,19.51,19.49,19.51,65636.0,15.1969,15.2047,15.1891,15.2047,65636.0
2017-09-20 11:05:00,19.51,19.52,19.48,19.48,50670.0,15.2047,15.2125,15.1813,15.1813,50670.0
2017-09-20 11:10:00,19.49,19.51,19.48,19.49,40486.0,15.1891,15.2047,15.1813,15.1891,40486.0
2017-09-20 11:15:00,19.49,19.52,19.48,19.52,30219.0,15.1891,15.2125,15.1813,15.2125,30219.0
2017-09-20 11:20:00,19.52,19.53,19.51,19.52,49516.0,15.2125,15.2203,15.2047,15.2125,49516.0
2017-09-20 11:25:00,19.52,19.53,19.5,19.52,32990.0,15.2125,15.2203,15.1969,15.2125,32990.0
2017-09-20 11:30:00,19.52,19.55,19.51,19.53,51379.0,15.2125,15.2359,15.2047,15.2203,51379.0
2017-09-20 11:35:00,19.54,19.54,19.52,19.54,26314.0,15.2281,15.2281,15.2125,15.2281,26314.0
2017-09-20 11:40:00,19.54,19.55,19.52,19.53,35204.0,15.2281,15.2359,15.2125,15.2203,35204.0
2017-09-20 11:45:00,19.53,19.55,19.52,19.53,41751.0,15.2203,15.2359,15.2125,15.2203,41751.0
2017-09-20 11:50:00,19.53,19.53,19.51,19.51,116785.0,15.2203,15.2203,15.2047,15.2047,116785.0
2017-09-20 11:55:00,19.51,19.54,19.5,19.53,70318.0,15.2047,15.2281,15.1969,15.2203,70318.0
2017-09-20 12:00:00,19.53,19.55,19.52,19.53,71372.0,15.2203,15.2359,15.2125,15.2203,71372.0
2017-09-20 12:05:00,19.54,19.55,19.52,19.53,35773.0,15.2281,15.2359,15.2125,15.2203,35773.0
2017-09-20 12:10:00,19.52,19.55,19.52,19.55,24099.0,15.2125,15.2359,15.2125,15.2359,24099.0
2017-09-20 12:15:00,19.54,19.55,19.52,19.54,32575.0,15.2281,15.2359,15.2125,15.2281,32575.0
2017-09-20 12:20:00,19.53,19.55,19.52,19.54,30718.0,15.2203,15.2359,15.2125,15.2281,30718.0
2017-09-20 12:25:00,19.54,19.55,19.53,19.55,9700.0,15.2281,15.2359,15.2203,15.2359,9700.0
2017-09-20 12:30:00,19.55,19.55,19.51,19.52,50370.0,15.2359,15.2359,15.2047,15.2125,50370.0
2017-09-20 12:35:00,19.53,19.53,19.52,19.52,12898.0,15.2203,15.2203,15.2125,15.2125,12898.0
2017-09-20 12:40:00,19.53,19.54,19.52,19.53,12612.0,15.2203,15.2281,15.2125,15.2203,12612.0
2017-09-20 12:45:00,19.52,19.53,19.52,19.53,8605.0,15.2125,15.2203,15.2125,15.2203,8605.0
2017-09-20 12:50:00,19.53,19.53,19.51,19.51,42506.0,15.2203,15.2203,15.2047,15.2047,42506.0
2017-09-20 12:55:00,19.52,19.53,19.51,19.52,27953.0,15.2125,15.2203,15.2047,15.2125,27953.0
2017-09-20 13:00:00,19.52,19.53,19.51,19.53,12200.0,15.2125,15.2203,15.2047,15.2203,12200.0
2017-09-20 13:05:00,19.53,19.53,19.51,19.52,19915.0,15.2203,15.2203,15.2047,15.2125,19915.0
2017-09-20 13:10:00,19.52,19.53,19.5,19.52,40521.0,15.2125,15.2203,15.1969,15.2125,40521.0
2017-09-20 13:15:00,19.51,19.51,19.49,19.5,52719.0,15.2047,15.2047,15.1891,15.1969,52719.0
2017-09-20 13:20:00,19.5,19.52,19.49,19.51,63829.0,15.1969,15.2125,15.1891,15.2047,63829.0
2017-09-20 13:25:00,19.51,19.52,19.5,19.51,9302.0,15.2047,15.2125,15.1969,15.2047,9302.0
2017-09-20 13:30:00,19.51,19.51,19.49,19.51,32479.0,15.2047,15.2047,15.1891,15.2047,32479.0
2017-09-20 13:35:00,19.51,19.51,19.49,19.51,15368.0,15.2047,15.2047,15.1891,15.2047,15368.0
2017-09-20 13:40:00,19.51,19.52,19.5,19.52,21559.0,15.2047,15.2125,15.1969,15.2125,21559.0
2017-09-20 13:45:00,19.52,19.53,19.51,19.53,22579.0,15.2125,15.2203,15.2047,15.2203,22579.0
2017-09-20 13:50:00,19.53,19.53,19.51,19.53,26330.0,15.2203,15.2203,15.2047,15.2203,26330.0
2017-09-20 13:55:00,19.53,19.54,19.51,19.52,49109.0,15.2203,15.2281,15.2047,15.2125,49109.0
2017-09-20 14:00:00,19.52,19.52,19.48,19.5,36880.0,15.2125,15.2125,15.1813,15.1969,36880.0
2017-09-20 14:05:00,19.5,19.53,19.49,19.51,41786.0,15.1969,15.2203,15.1891,15.2047,41786.0
2017-09-20 14:10:00,19.51,19.53,19.49,19.52,37514.0,15.2047,15.2203,15.1891,15.2125,37514.0
2017-09-20 14:15:00,19.51,19.52,19.49,19.51,73509.0,15.2047,15.2125,15.1891,15.2047,73509.0
2017-09-20 14:20:00,19.5,19.51,19.45,19.47,165332.0,15.1969,15.2047,15.1579,15.1735,165332.0
2017-09-20 14:25:00,19.47,19.52,19.45,19.51,107729.0,15.1735,15.2125,15.1579,15.2047,107729.0
2017-09-20 14:30:00,19.51,19.51,19.47,19.48,76712.0,15.2047,15.2047,15.1735,15.1813,76712.0
2017-09-20 14:35:00,19.48,19.5,19.46,19.49,61694.0,15.1813,15.1969,15.1657,15.1891,61694.0
2017-09-20 14:40:00,19.48,19.49,19.46,19.49,53823.0,15.1813,15.1891,15.1657,15.1891,53823.0
2017-09-20 14:45:00,19.49,19.53,19.48,19.52,60488.0,15.1891,15.2203,15.1813,15.2125,60488.0
2017-09-20 14:50:00,19.52,19.53,19.5,19.51,35744.0,15.2125,15.2203,15.1969,15.2047,35744.0
2017-09-20 14:55:00,19.51,19.54,19.5,19.52,106924.0,15.2047,15.2281,15.1969,15.2125,106924.0
2017-09-20 15:00:00,19.51,19.52,19.5,19.51,27016.0,15.2047,15.2125,15.1969,15.2047,27016.0
2017-09-20 15:05:00,19.51,19.51,19.49,19.5,27294.0,15.2047,15.2047,15.1891,15.1969,27294.0
2017-09-20 15:10:00,19.5,19.51,19.49,19.51,42575.0,15.1969,15.2047,15.1891,15.2047,42575.0
2017-09-20 15:15:00,19.51,19.52,19.5,19.52,23107.0,15.2047,15.2125,15.1969,15.2125,23107.0
2017-09-20 15:20:00,19.52,19.53,19.51,19.53,42440.0,15.2125,15.2203,15.2047,15.2203,42440.0
2017-09-20 15:25:00,19.53,19.53,19.51,19.53,46487.0,15.2203,15.2203,15.2047,15.2203,46487.0
2017-09-20 15:30:00,19.53,19.57,19.52,19.55,83366.0,15.2203,15.2514,15.2125,15.2359,83366.0
2017-09-20 15:35:00,19.55,19.56,19.54,19.55,72825.0,15.2359,15.2437,15.2281,15.2359,72825.0
2017-09-20 15:40:00,19.55,19.56,19.53,19.54,73245.0,15.2359,15.2437,15.2203,15.2281,73245.0
2017-09-20 15:45:00,19.54,19.58,19.54,19.58,182363.0,15.2281,15.2592,15.2281,15.2592,182363.0
2017-09-20 15:50:00,19.58,19.6,19.57,19.6,170930.0,15.2592,15.2748,15.2514,15.2748,170930.0
2017-09-20 15:55:00,19.6,19.6,19.59,19.6,265454.0,15.2748,15.2748,15.267,15.2748,265454.0
2017-09-21 09:30:00,19.55,19.64,19.53,19.6,116040.0,15.2359,15.306,15.2203,15.2748,116040.0
2017-09-21 09:35:00,19.6,19.61,19.55,19.6,81800.0,15.2748,15.2826,15.2359,15.2748,81800.0
2017-09-21 09:40:00,19.6,19.6,19.56,19.57,35624.0,15.2748,15.2748,15.2437,15.2514,35624.0
2017-09-21 09:45:00,19.57,19.59,19.56,19.57,60226.0,15.2514,15.267,15.2437,15.2514,60226.0
2017-09-21 09:50:00,19.57,19.58,19.54,19.58,50150.0,15.2514,15.2592,15.2281,15.2592,50150.0
2017-09-21 09:55:00,19.57,19.59,19.55,19.59,89504.0,15.2514,15.267,15.2359,15.267,89504.0
2017-09-21 10:00:00,19.58,19.59,19.57,19.59,35930.0,15.2592,15.267,15.2514,15.267,35930.0
2017-09-21 10:05:00,19.58,19.59,19.56,19.57,50505.0,15.2592,15.267,15.2437,15.2514,50505.0
2017-09-21 10:10:00,19.57,19.58,19.55,19.57,29045.0,15.2514,15.2592,15.2359,15.2514,29045.0
2017-09-21 10:15:00,19.57,19.59,19.56,19.58,63203.0,15.2514,15.267,15.2437,15.2592,63203.0
2017-09-21 10:20:00,19.58,19.59,19.55,19.57,89915.0,15.2592,15.267,15.2359,15.2514,89915.0
2017-09-21 10:25:00,19.58,19.59,19.55,19.56,95929.0,15.2592,15.267,15.2359,15.2437,95929.0
2017-09-21 10:30:00,19.56,19.58,19.56,19.58,41378.0,15.2437,15.2592,15.2437,15.2592,41378.0
2017-09-21 10:35:00,19.58,19.59,19.55,19.57,99544.0,15.2592,15.267,15.2359,15.2514,99544.0
2017-09-21 10:40:00,19.57,19.57,19.54,19.55,73625.0,15.2514,15.2514,15.2281,15.2359,73625.0
2017-09-21 10:45:00,19.56,19.59,19.56,19.58,66859.0,15.2437,15.267,15.2437,15.2592,66859.0
2017-09-21 10:50:00,19.59,19.6,19.58,19.6,57429.0,15.267,15.2748,15.2592,15.2748,57429.0
2017-09-21 10:55:00,19.6,19.61,19.59,19.6,27646.0,15.2748,15.2826,15.267,15.2748,27646.0
2017-09-21 11:00:00,19.61,19.67,19.61,19.66,161102.0,15.2826,15.3294,15.2826,15.3216,161102.0
2017-09-21 11:05:00,19.66,19.67,19.64,19.66,59351.0,15.3216,15.3294,15.306,15.3216,59351.0
2017-09-21 11:10:00,19.66,19.68,19.64,19.64,166726.0,15.3216,15.3372,15.306,15.306,166726.0
2017-09-21 11:15:00,19.65,19.66,19.64,19.65,36353.0,15.3138,15.3216,15.306,15.3138,36353.0
2017-09-21 11:20:00,19.66,19.66,19.59,19.62,160362.0,15.3216,15.3216,15.267,15.2904,160362.0
2017-09-21 11:25:00,19.62,19.63,19.62,19.63,25637.0,15.2904,15.2982,15.2904,15.2982,25637.0
2017-09-21 11:30:00,19.63,19.65,19.62,19.64,67595.0,15.2982,15.3138,15.2904,15.306,67595.0
2017-09-21 11:35:00,19.65,19.67,19.64,19.66,92791.0,15.3138,15.3294,15.306,15.3216,92791.0
2017-09-21 11:40:00,19.66,19.69,19.65,19.68,92690.0,15.3216,15.345,15.3138,15.3372,92690.0
2017-09-21 11:45:00,19.68,19.73,19.67,19.71,125136.0,15.3372,15.3761,15.3294,15.3606,125136.0
2017-09-21 11:50:00,19.71,19.72,19.69,19.69,53342.0,15.3606,15.3683,15.345,15.345,53342.0
2017-09-21 11:55:00,19.7,19.7,19.68,19.69,31380.0,15.3528,15.3528,15.3372,15.345,31380.0
2017-09-21 12:00:00,19.69,19.7,19.69,19.69,9766.0,15.345,15.3528,15.345,15.345,9766.0
2017-09-21 12:05:00,19.7,19.7,19.69,19.7,25983.0,15.3528,15.3528,15.345,15.3528,25983.0
2017-09-21 12:10:00,19.7,19.7,19.68,19.69,56554.0,15.3528,15.3528,15.3372,15.345,56554.0
2017-09-21 12:15:00,19.68,19.71,19.68,19.69,43581.0,15.3372,15.3606,15.3372,15.345,43581.0
2017-09-21 12:20:00,19.7,19.7,19.69,19.7,28560.0,15.3528,15.3528,15.345,15.3528,28560.0
2017-09-21 12:25:00,19.7,19.7,19.66,19.67,177498.0,15.3528,15.3528,15.3216,15.3294,177498.0
2017-09-21 12:30:00,19.67,19.69,19.67,19.69,24649.0,15.3294,15.345,15.3294,15.345,24649.0
2017-09-21 12:35:00,19.69,19.69,19.67,19.67,25475.0,15.345,15.345,15.3294,15.3294,25475.0
2017-09-21 12:40:00,19.68,19.68,19.65,19.67,34031.0,15.3372,15.3372,15.3138,15.3294,34031.0
2017-09-21 12:45:00,19.67,19.68,19.66,19.68,20761.0,15.3294,15.3372,15.3216,15.3372,20761.0
2017-09-21 12:50:00,19.68,19.69,19.67,19.69,24084.0,15.3372,15.345,15.3294,15.345,24084.0
2017-09-21 12:55:00,19.69,19.7,19.68,19.69,63781.0,15.345,15.3528,15.3372,15.345,63781.0
2017-09-21 13:00:00,19.69,19.7,19.69,19.7,12610.0,15.345,15.3528,15.345,15.3528,12610.0
2017-09-21 13:05:00,19.7,19.7,19.69,19.7,16552.0,15.3528,15.3528,15.345,15.3528,16552.0
2017-09-21 13:10:00,19.7,19.72,19.69,19.71,65215.0,15.3528,15.3683,15.345,15.3606,65215.0
2017-09-21 13:15:00,19.71,19.71,19.7,19.7,11161.0,15.3606,15.3606,15.3528,15.3528,11161.0
2017-09-21 13:20:00,19.7,19.71,19.7,19.7,12512.0,15.3528,15.3606,15.3528,15.3528,12512.0
2017-09-21 13:25:00,19.71,19.72,19.7,19.72,30190.0,15.3606,15.3683,15.3528,15.3683,30190.0
2017-09-21 13:30:00,19.72,19.73,19.72,19.73,24778.0,15.3683,15.3761,15.3683,15.3761,24778.0
2017-09-21 13:35:00,19.73,19.73,19.72,19.73,23174.0,15.3761,15.3761,15.3683,15.3761,23174.0
2017-09-21 13:40:00,19.73,19.73,19.72,19.73,36768.0,15.3761,15.3761,15.3683,15.3761,36768.0
2017-09-21 13:45:00,19.73,19.73,19.69,19.71,70791.0,15.3761,15.3761,15.345,15.3606,70791.0
2017-09-21 13:50:00,19.71,19.72,19.71,19.72,57835.0,15.3606,15.3683,15.3606,15.3683,57835.0
2017-09-21 13:55:00,19.72,19.74,19.71,19.73,36655.0,15.3683,15.3839,15.3606,15.3761,36655.0
2017-09-21 14:00:00,19.73,19.75,19.73,19.75,64662.0,15.3761,15.3917,15.3761,15.3917,64662.0
2017-09-21 14:05:00,19.75,19.75,19.73,19.74,35585.0,15.3917,15.3917,15.3761,15.3839,35585.0
2017-09-21 14:10:00,19.74,19.76,19.74,19.75,81193.0,15.3839,15.3995,15.3839,15.3917,81193.0
2017-09-21 14:15:00,19.76,19.76,19.75,19.76,15192.0,15.3995,15.3995,15.3917,15.3995,15192.0
2017-09-21 14:20:00,19.75,19.76,19.73,19.73,84299.0,15.3917,15.3995,15.3761,15.3761,84299.0
2017-09-21 14:25:00,19.73,19.74,19.73,19.74,17042.0,15.3761,15.3839,15.3761,15.3839,17042.0
2017-09-21 14:30:00,19.74,19.74,19.72,19.73,69531.0,15.3839,15.3839,15.3683,15.3761,69531.0
2017-09-21 14:35:00,19.73,19.75,19.73,19.73,42784.0,15.3761,15.3917,15.3761,15.3761,42784.0
2017-09-21 14:40:00,19.73,19.74,19.72,19.72,39970.0,15.3761,15.3839,15.3683,15.3683,39970.0
2017-09-21 14:45:00,19.73,19.73,19.69,19.7,37933.0,15.3761,15.3761,15.345,15.3528,37933.0
2017-09-21 14:50:00,19.7,19.71,19.68,19.71,88437.0,15.3528,15.3606,15.3372,15.3606,88437.0
2017-09-21 14:55:00,19.7,19.75,19.7,19.73,172128.0,15.3528,15.3917,15.3528,15.3761,172128.0
2017-09-21 15:00:00,19.74,19.76,19.73,19.75,92036.0,15.3839,15.3995,15.3761,15.3917,92036.0
2017-09-21 15:05:00,19.75,19.76,19.73,19.73,101307.0,15.3917,15.3995,15.3761,15.3761,101307.0
2017-09-21 15:10:00,19.74,19.74,19.72,19.73,75545.0,15.3839,15.3839,15.3683,15.3761,75545.0
2017-09-21 15:15:00,19.73,19.74,19.73,19.73,25101.0,15.3761,15.3839,15.3761,15.3761,25101.0
2017-09-21 15:20:00,19.73,19.74,19.72,19.73,95153.0,15.3761,15.3839,15.3683,15.3761,95153.0
2017-09-21 15:25:00,19.73,19.75,19.73,19.75,43833.0,15.3761,15.3917,15.3761,15.3917,43833.0
2017-09-21 15:30:00,19.75,19.76,19.74,19.76,97068.0,15.3917,15.3995,15.3839,15.3995,97068.0
2017-09-21 15:35:00,19.76,19.77,19.75,19.76,140737.0,15.3995,15.4073,15.3917,15.3995,140737.0
2017-09-21 15:40:00,19.76,19.77,19.75,19.77,154070.0,15.3995,15.4073,15.3917,15.4073,154070.0
2017-09-21 15:45:00,19.77,19.77,19.75,19.76,249654.0,15.4073,15.4073,15.3917,15.3995,249654.0
2017-09-21 15:50:00,19.76,19.76,19.74,19.75,284601.0,15.3995,15.3995,15.3839,15.3917,284601.0
2017-09-21 15:55:00,19.75,19.78,19.74,19.77,737467.0,15.3917,15.4151,15.3839,15.4073,737467.0
2017-09-22 09:30:00,19.68,19.8,19.65,19.76,184711.0,15.3372,15.4307,15.3138,15.3995,184711.0
2017-09-22 09:35:00,19.77,19.79,19.75,19.77,64525.0,15.4073,15.4229,15.3917,15.4073,64525.0
2017-09-22 09:40:00,19.77,19.79,19.76,19.78,62528.0,15.4073,15.4229,15.3995,15.4151,62528.0
2017-09-22 09:45:00,19.78,19.78,19.73,19.74,83138.0,15.4151,15.4151,15.3761,15.3839,83138.0
2017-09-22 09:50:00,19.74,19.74,19.69,19.73,129065.0,15.3839,15.3839,15.345,15.3761,129065.0
2017-09-22 09:55:00,19.72,19.76,19.72,19.76,183254.0,15.3683,15.3995,15.3683,15.3995,183254.0
2017-09-22 10:00:00,19.76,19.77,19.71,19.71,79250.0,15.3995,15.4073,15.3606,15.3606,79250.0
2017-09-22 10:05:00,19.71,19.73,19.67,19.68,125484.0,15.3606,15.3761,15.3294,15.3372,125484.0
2017-09-22 10:10:00,19.67,19.73,19.67,19.73,82512.0,15.3294,15.3761,15.3294,15.3761,82512.0
2017-09-22 10:15:00,19.72,19.74,19.72,19.73,69596.0,15.3683,15.3839,15.3683,15.3761,69596.0
2017-09-22 10:20:00,19.73,19.76,19.72,19.76,66412.0,15.3761,15.3995,15.3683,15.3995,66412.0
2017-09-22 10:25:00,19.76,19.76,19.73,19.75,45367.0,15.3995,15.3995,15.3761,15.3917,45367.0
2017-09-22 10:30:00,19.75,19.77,19.74,19.76,23984.0,15.3917,15.4073,15.3839,15.3995,23984.0
2017-09-22 10:35:00,19.76,19.77,19.75,19.76,219643.0,15.3995,15.4073,15.3917,15.3995,219643.0
2017-09-22 10:40:00,19.75,19.76,19.74,19.76,28008.0,15.3917,15.3995,15.3839,15.3995,28008.0
2017-09-22 10:45:00,19.75,19.77,19.75,19.76,17137.0,15.3917,15.4073,15.3917,15.3995,17137.0
2017-09-22 10:50:00,19.76,19.78,19.76,19.77,54766.0,15.3995,15.4151,15.3995,15.4073,54766.0
2017-09-22 10:55:00,19.78,19.78,19.76,19.77,29365.0,15.4151,15.4151,15.3995,15.4073,29365.0
2017-09-22 11:00:00,19.77,19.78,19.76,19.76,29303.0,15.4073,15.4151,15.3995,15.3995,29303.0
2017-09-22 11:05:00,19.76,19.78,19.76,19.77,25411.0,15.3995,15.4151,15.3995,15.4073,25411.0
2017-09-22 11:10:00,19.78,19.78,19.76,19.78,28195.0,15.4151,15.4151,15.3995,15.4151,28195.0
2017-09-22 11:15:00,19.77,19.77,19.76,19.76,24971.0,15.4073,15.4073,15.3995,15.3995,24971.0
2017-09-22 11:20:00,19.77,19.78,19.76,19.77,38603.0,15.4073,15.4151,15.3995,15.4073,38603.0
2017-09-22 11:25:00,19.77,19.79,19.76,19.77,56067.0,15.4073,15.4229,15.3995,15.4073,56067.0
2017-09-22 11:30:00,19.78,19.79,19.77,19.78,39877.0,15.4151,15.4229,15.4073,15.4151,39877.0
2017-09-22 11:35:00,19.78,19.79,19.77,19.77,42432.0,15.4151,15.4229,15.4073,15.4073,42432.0
2017-09-22 11:40:00,19.77,19.79,19.77,19.79,34502.0,15.4073,15.4229,15.4073,15.4229,34502.0
2017-09-22 11:45:00,19.79,19.8,19.78,19.78,42191.0,15.4229,15.4307,15.4151,15.4151,42191.0
2017-09-22 11:50:00,19.79,19.79,19.78,19.78,13180.0,15.4229,15.4229,15.4151,15.4151,13180.0
2017-09-22 11:55:00,19.78,19.8,19.78,19.78,24637.0,15.4151,15.4307,15.4151,15.4151,24637.0
2017-09-22 12:00:00,19.78,19.8,19.78,19.8,26128.0,15.4151,15.4307,15.4151,15.4307,26128.0
2017-09-22 12:05:00,19.8,19.8,19.79,19.8,16361.0,15.4307,15.4307,15.4229,15.4307,16361.0
2017-09-22 12:10:00,19.79,19.8,19.78,19.79,45109.0,15.4229,15.4307,15.4151,15.4229,45109.0
2017-09-22 12:15:00,19.78,19.82,19.77,19.81,106111.0,15.4151,15.4463,15.4073,15.4385,106111.0
2017-09-22 12:20:00,19.81,19.83,19.8,19.82,31480.0,15.4385,15.4541,15.4307,15.4463,31480.0
2017-09-22 12:25:00,19.82,19.83,19.8,19.81,43289.0,15.4463,15.4541,15.4307,15.4385,43289.0
2017-09-22 12:30:00,19.81,19.82,19.8,19.82,13259.0,15.4385,15.4463,15.4307,15.4463,13259.0
2017-09-22 12:35:00,19.81,19.85,19.81,19.85,70736.0,15.4385,15.4697,15.4385,15.4697,70736.0
2017-09-22 12:40:00,19.84,19.85,19.83,19.84,27538.0,15.4619,15.4697,15.4541,15.4619,27538.0
2017-09-22 12:45:00,19.84,19.85,19.83,19.85,19246.0,15.4619,15.4697,15.4541,15.4697,19246.0
2017-09-22 12:50:00,19.85,19.86,19.84,19.85,125618.0,15.4697,15.4775,15.4619,15.4697,125618.0
2017-09-22 12:55:00,19.85,19.85,19.83,19.85,58629.0,15.4697,15.4697,15.4541,15.4697,58629.0
2017-09-22 13:00:00,19.85,19.85,19.83,19.85,50970.0,15.4697,15.4697,15.4541,15.4697,50970.0
2017-09-22 13:05:00,19.85,19.85,19.84,19.84,17464.0,15.4697,15.4697,15.4619,15.4619,17464.0
2017-09-22 13:10:00,19.85,19.86,19.84,19.85,84942.0,15.4697,15.4775,15.4619,15.4697,84942.0
2017-09-22 13:15:00,19.85,19.85,19.83,19.84,42915.0,15.4697,15.4697,15.4541,15.4619,42915.0
2017-09-22 13:20:00,19.84,19.86,19.83,19.86,35877.0,15.4619,15.4775,15.4541,15.4775,35877.0
2017-09-22 13:25:00,19.85,19.86,19.83,19.85,25147.0,15.4697,15.4775,15.4541,15.4697,25147.0
2017-09-22 13:30:00,19.84,19.85,19.83,19.85,22978.0,15.4619,15.4697,15.4541,15.4697,22978.0
2017-09-22 13:35:00,19.85,19.86,19.84,19.85,27860.0,15.4697,15.4775,15.4619,15.4697,27860.0
2017-09-22 13:40:00,19.85,19.87,19.84,19.86,45079.0,15.4697,15.4852,15.4619,15.4775,45079.0
2017-09-22 13:45:00,19.85,19.86,19.84,19.85,23075.0,15.4697,15.4775,15.4619,15.4697,23075.0
2017-09-22 13:50:00,19.84,19.86,19.83,19.84,53455.0,15.4619,15.4775,15.4541,15.4619,53455.0
2017-09-22 13:55:00,19.84,19.85,19.83,19.85,35003.0,15.4619,15.4697,15.4541,15.4697,35003.0
2017-09-22 14:00:00,19.85,19.85,19.84,19.85,22339.0,15.4697,15.4697,15.4619,15.4697,22339.0
2017-09-22 14:05:00,19.85,19.85,19.84,19.85,12089.0,15.4697,15.4697,15.4619,15.4697,12089.0
2017-09-22 14:10:00,19.85,19.85,19.83,19.84,113246.0,15.4697,15.4697,15.4541,15.4619,113246.0
2017-09-22 14:15:00,19.84,19.86,19.83,19.85,50858.0,15.4619,15.4775,15.4541,15.4697,50858.0
2017-09-22 14:20:00,19.86,19.89,19.85,19.88,219612.0,15.4775,15.5008,15.4697,15.493,219612.0
2017-09-22 14:25:00,19.88,19.89,19.87,19.88,58020.0,15.493,15.5008,15.4852,15.493,58020.0
2017-09-22 14:30:00,19.88,19.91,19.88,19.91,234430.0,15.493,15.5164,15.493,15.5164,234430.0
2017-09-22 14:35:00,19.91,19.92,19.9,19.92,72951.0,15.5164,15.5242,15.5086,15.5242,72951.0
2017-09-22 14:40:00,19.92,19.93,19.91,19.92,62506.0,15.5242,15.532,15.5164,15.5242,62506.0
2017-09-22 14:45:00,19.91,19.92,19.91,19.91,156913.0,15.5164,15.5242,15.5164,15.5164,156913.0
2017-09-22 14:50:00,19.92,19.92,19.89,19.91,74896.0,15.5242,15.5242,15.5008,15.5164,74896.0
2017-09-22 14:55:00,19.9,19.91,19.9,19.91,36397.0,15.5086,15.5164,15.5086,15.5164,36397.0
2017-09-22 15:00:00,19.91,19.91,19.9,19.91,46258.0,15.5164,15.5164,15.5086,15.5164,46258.0
2017-09-22 15:05:00,19.91,19.91,19.9,19.9,35895.0,15.5164,15.5164,15.5086,15.5086,35895.0
2017-09-22 15:10:00,19.9,19.91,19.9,19.91,26014.0,15.5086,15.5164,15.5086,15.5164,26014.0
2017-09-22 15:15:00,19.91,19.94,19.9,19.94,175238.0,15.5164,15.5398,15.5086,15.5398,175238.0
2017-09-22 15:20:00,19.94,19.95,19.92,19.92,107641.0,15.5398,15.5476,15.5242,15.5242,107641.0
2017-09-22 15:25:00,19.93,19.93,19.91,19.92,48456.0,15.532,15.532,15.5164,15.5242,48456.0
2017-09-22 15:30:00,19.92,19.92,19.9,19.91,91864.0,15.5242,15.5242,15.5086,15.5164,91864.0
2017-09-22 15:35:00,19.91,19.93,19.9,19.93,139702.0,15.5164,15.532,15.5086,15.532,139702.0
2017-09-22 15:40:00,19.93,19.93,19.91,19.93,89525.0,15.532,15.532,15.5164,15.532,89525.0
2017-09-22 15:45:00,19.93,19.93,19.92,19.93,95297.0,15.532,15.532,15.5242,15.532,95297.0
2017-09-22 15:50:00,19.93,19.93,19.92,19.93,151520.0,15.532,15.532,15.5242,15.532,151520.0
2017-09-22 15:55:00,19.93,19.95,19.92,19.94,763539.0,15.532,15.5476,15.5242,15.5398,763539.0
2017-09-25 09:30:00,19.84,19.91,19.83,19.9,221459.0,15.4619,15.5164,15.4541,15.5086,221459.0
2017-09-25 09:35:00,19.91,19.92,19.83,19.86,80936.0,15.5164,15.5242,15.4541,15.4775,80936.0
2017-09-25 09:40:00,19.86,19.92,19.84,19.86,326084.0,15.4775,15.5242,15.4619,15.4775,326084.0
2017-09-25 09:45:00,19.87,19.87,19.83,19.86,79819.0,15.4852,15.4852,15.4541,15.4775,79819.0
2017-09-25 09:50:00,19.85,19.92,19.85,19.91,80182.0,15.4697,15.5242,15.4697,15.5164,80182.0
2017-09-25 09:55:00,19.92,19.94,19.9,19.94,220511.0,15.5242,15.5398,15.5086,15.5398,220511.0
2017-09-25 10:00:00,19.94,19.96,19.92,19.94,438373.0,15.5398,15.5554,15.5242,15.5398,438373.0
2017-09-25 10:05:00,19.94,19.95,19.91,19.94,174139.0,15.5398,15.5476,15.5164,15.5398,174139.0
2017-09-25 10:10:00,19.95,19.96,19.91,19.94,381353.0,15.5476,15.5554,15.5164,15.5398,381353.0
2017-09-25 10:15:00,19.95,19.97,19.94,19.97,80607.0,15.5476,15.5632,15.5398,15.5632,80607.0
2017-09-25 10:20:00,19.96,19.97,19.96,19.96,323776.0,15.5554,15.5632,15.5554,15.5554,323776.0
2017-09-25 10:25:00,19.96,19.97,19.95,19.96,173127.0,15.5554,15.5632,15.5476,15.5554,173127.0
2017-09-25 10:30:00,19.96,19.97,19.92,19.93,76739.0,15.5554,15.5632,15.5242,15.532,76739.0
2017-09-25 10:35:00,19.93,19.94,19.9,19.91,45575.0,15.532,15.5398,15.5086,15.5164,45575.0
2017-09-25 10:40:00,19.9,19.9,19.83,19.83,46303.0,15.5086,15.5086,15.4541,15.4541,46303.0
2017-09-25 10:45:00,19.84,19.84,19.8,19.82,216264.0,15.4619,15.4619,15.4307,15.4463,216264.0
2017-09-25 10:50:00,19.82,19.82,19.77,19.79,87923.0,15.4463,15.4463,15.4073,15.4229,87923.0
2017-09-25 10:55:00,19.78,19.79,19.75,19.76,102173.0,15.4151,15.4229,15.3917,15.3995,102173.0
2017-09-25 11:00:00,19.76,19.77,19.68,19.72,194907.0,15.3995,15.4073,15.3372,15.3683,194907.0
2017-09-25 11:05:00,19.72,19.77,19.71,19.75,360693.0,15.3683,15.4073,15.3606,15.3917,360693.0
2017-09-25 11:10:00,19.75,19.77,19.74,19.75,80116.0,15.3917,15.4073,15.3839,15.3917,80116.0
2017-09-25 11:15:00,19.74,19.75,19.73,19.73,68914.0,15.3839,15.3917,15.3761,15.3761,68914.0
2017-09-25 11:20:00,19.73,19.74,19.71,19.73,110783.0,15.3761,15.3839,15.3606,15.3761,110783.0
2017-09-25 11:25:00,19.73,19.77,19.72,19.76,79703.0,15.3761,15.4073,15.3683,15.3995,79703.0
2017-09-25 11:30:00,19.75,19.77,19.74,19.75,30075.0,15.3917,15.4073,15.3839,15.3917,30075.0
2017-09-25 11:35:00,19.75,19.77,19.74,19.77,49625.0,15.3917,15.4073,15.3839,15.4073,49625.0
2017-09-25 11:40:00,19.76,19.78,19.75,19.76,50229.0,15.3995,15.4151,15.3917,15.3995,50229.0
2017-09-25 11:45:00,19.75,19.78,19.73,19.77,53979.0,15.3917,15.4151,15.3761,15.4073,53979.0
2017-09-25 11:50:00,19.77,19.77,19.74,19.76,19974.0,15.4073,15.4073,15.3839,15.3995,19974.0
2017-09-25 11:55:00,19.75,19.76,19.74,19.75,38297.0,15.3917,15.3995,15.3839,15.3917,38297.0
2017-09-25 12:00:00,19.75,19.76,19.72,19.74,64678.0,15.3917,15.3995,15.3683,15.3839,64678.0
2017-09-25 12:05:00,19.74,19.74,19.71,19.72,42831.0,15.3839,15.3839,15.3606,15.3683,42831.0
2017-09-25 12:10:00,19.72,19.73,19.7,19.7,39947.0,15.3683,15.3761,15.3528,15.3528,39947.0
2017-09-25 12:15:00,19.71,19.72,19.7,19.71,76923.0,15.3606,15.3683,15.3528,15.3606,76923.0
2017-09-25 12:20:00,19.71,19.72,19.68,19.72,132606.0,15.3606,15.3683,15.3372,15.3683,132606.0
2017-09-25 12:25:00,19.72,19.75,19.72,19.73,74231.0,15.3683,15.3917,15.3683,15.3761,74231.0
2017-09-25 12:30:00,19.73,19.73,19.7,19.71,46373.0,15.3761,15.3761,15.3528,15.3606,46373.0
2017-09-25 12:35:00,19.71,19.74,19.71,19.73,56658.0,15.3606,15.3839,15.3606,15.3761,56658.0
2017-09-25 12:40:00,19.73,19.77,19.73,19.75,140801.0,15.3761,15.4073,15.3761,15.3917,140801.0
2017-09-25 12:45:00,19.76,19.77,19.75,19.76,45874.0,15.3995,15.4073,15.3917,15.3995,45874.0
2017-09-25 12:50:00,19.76,19.78,19.75,19.77,57130.0,15.3995,15.4151,15.3917,15.4073,57130.0
2017-09-25 12:55:00,19.77,19.78,19.76,19.78,28984.0,15.4073,15.4151,15.3995,15.4151,28984.0
2017-09-25 13:00:00,19.78,19.8,19.76,19.78,85484.0,15.4151,15.4307,15.3995,15.4151,85484.0
2017-09-25 13:05:00,19.78,19.8,19.77,19.79,119048.0,15.4151,15.4307,15.4073,15.4229,119048.0
2017-09-25 13:10:00,19.79,19.8,19.78,19.8,45871.0,15.4229,15.4307,15.4151,15.4307,45871.0
2017-09-25 13:15:00,19.8,19.82,19.79,19.82,50477.0,15.4307,15.4463,15.4229,15.4463,50477.0
2017-09-25 13:20:00,19.82,19.83,19.81,19.82,25301.0,15.4463,15.4541,15.4385,15.4463,25301.0
2017-09-25 13:25:00,19.82,19.82,19.81,19.82,67423.0,15.4463,15.4463,15.4385,15.4463,67423.0
2017-09-25 13:30:00,19.81,19.83,19.81,19.82,70857.0,15.4385,15.4541,15.4385,15.4463,70857.0
2017-09-25 13:35:00,19.82,19.85,19.82,19.85,71438.0,15.4463,15.4697,15.4463,15.4697,71438.0
2017-09-25 13:40:00,19.85,19.85,19.83,19.84,80024.0,15.4697,15.4697,15.4541,15.4619,80024.0
2017-09-25 13:45:00,19.84,19.86,19.83,19.85,103654.0,15.4619,15.4775,15.4541,15.4697,103654.0
2017-09-25 13:50:00,19.86,19.86,19.85,19.86,23785.0,15.4775,15.4775,15.4697,15.4775,23785.0
2017-09-25 13:55:00,19.86,19.87,19.84,19.86,77442.0,15.4775,15.4852,15.4619,15.4775,77442.0
2017-09-25 14:00:00,19.86,19.86,19.85,19.85,28734.0,15.4775,15.4775,15.4697,15.4697,28734.0
2017-09-25 14:05:00,19.86,19.86,19.83,19.85,117196.0,15.4775,15.4775,15.4541,15.4697,117196.0
2017-09-25 14:10:00,19.85,19.85,19.81,19.82,71234.0,15.4697,15.4697,15.4385,15.4463,71234.0
2017-09-25 14:15:00,19.82,19.83,19.81,19.81,44587.0,15.4463,15.4541,15.4385,15.4385,44587.0
2017-09-25 14:20:00,19.81,19.82,19.78,19.79,142931.0,15.4385,15.4463,15.4151,15.4229,142931.0
2017-09-25 14:25:00,19.79,19.79,19.78,19.79,21805.0,15.4229,15.4229,15.4151,15.4229,21805.0
2017-09-25 14:30:00,19.78,19.79,19.77,19.78,53333.0,15.4151,15.4229,15.4073,15.4151,53333.0
2017-09-25 14:35:00,19.78,19.79,19.77,19.78,46939.0,15.4151,15.4229,15.4073,15.4151,46939.0
2017-09-25 14:40:00,19.77,19.78,19.76,19.78,53978.0,15.4073,15.4151,15.3995,15.4151,53978.0
2017-09-25 14:45:00,19.78,19.78,19.74,19.77,150014.0,15.4151,15.4151,15.3839,15.4073,150014.0
2017-09-25 14:50:00,19.77,19.79,19.76,19.78,77720.0,15.4073,15.4229,15.3995,15.4151,77720.0
2017-09-25 14:55:00,19.78,19.79,19.77,19.79,46648.0,15.4151,15.4229,15.4073,15.4229,46648.0
2017-09-25 15:00:00,19.78,19.79,19.76,19.78,60103.0,15.4151,15.4229,15.3995,15.4151,60103.0
2017-09-25 15:05:00,19.77,19.79,19.76,19.78,68580.0,15.4073,15.4229,15.3995,15.4151,68580.0
2017-09-25 15:10:00,19.79,19.8,19.78,19.8,46949.0,15.4229,15.4307,15.4151,15.4307,46949.0
2017-09-25 15:15:00,19.8,19.81,19.78,19.8,93955.0,15.4307,15.4385,15.4151,15.4307,93955.0
2017-09-25 15:20:00,19.8,19.81,19.77,19.8,93158.0,15.4307,15.4385,15.4073,15.4307,93158.0
2017-09-25 15:25:00,19.8,19.81,19.8,19.8,85429.0,15.4307,15.4385,15.4307,15.4307,85429.0
2017-09-25 15:30:00,19.81,19.84,19.8,19.82,104983.0,15.4385,15.4619,15.4307,15.4463,104983.0
2017-09-25 15:35:00,19.82,19.83,19.79,19.8,144933.0,15.4463,15.4541,15.4229,15.4307,144933.0
2017-09-25 15:40:00,19.8,19.81,19.79,19.8,167672.0,15.4307,15.4385,15.4229,15.4307,167672.0
2017-09-25 15:45:00,19.8,19.84,19.8,19.84,132522.0,15.4307,15.4619,15.4307,15.4619,132522.0
2017-09-25 15:50:00,19.84,19.84,19.83,19.84,128117.0,15.4619,15.4619,15.4541,15.4619,128117.0
2017-09-25 15:55:00,19.84,19.86,19.83,19.85,483616.0,15.4619,15.4775,15.4541,15.4697,483616.0
2017-09-26 09:30:00,19.77,19.96,19.77,19.95,588591.0,15.4073,15.5554,15.4073,15.5476,588591.0
2017-09-26 09:35:00,19.96,19.96,19.93,19.94,93391.0,15.5554,15.5554,15.532,15.5398,93391.0
2017-09-26 09:40:00,19.94,19.95,19.91,19.95,231134.0,15.5398,15.5476,15.5164,15.5476,231134.0
2017-09-26 09:45:00,19.94,20.04,19.94,19.99,1386284.0,15.5398,15.6177,15.5398,15.5788,1386284.0
2017-09-26 09:50:00,19.99,20.04,19.97,20.04,319931.0,15.5788,15.6177,15.5632,15.6177,319931.0
2017-09-26 09:55:00,20.04,20.11,20.03,20.11,416354.0,15.6177,15.6723,15.6099,15.6723,416354.0
2017-09-26 10:00:00,20.11,20.13,20.02,20.02,196719.0,15.6723,15.6879,15.6021,15.6021,196719.0
2017-09-26 10:05:00,20.03,20.03,19.99,19.99,103780.0,15.6099,15.6099,15.5788,15.5788,103780.0
2017-09-26 10:10:00,20.0,20.03,19.99,20.0,294738.0,15.5866,15.6099,15.5788,15.5866,294738.0
2017-09-26 10:15:00,20.0,20.0,19.96,19.96,71907.0,15.5866,15.5866,15.5554,15.5554,71907.0
2017-09-26 10:20:00,19.96,20.0,19.96,19.99,184955.0,15.5554,15.5866,15.5554,15.5788,184955.0
2017-09-26 10:25:00,19.99,19.99,19.96,19.96,56136.0,15.5788,15.5788,15.5554,15.5554,56136.0
2017-09-26 10:30:00,19.96,19.99,19.96,19.97,141897.0,15.5554,15.5788,15.5554,15.5632,141897.0
2017-09-26 10:35:00,19.97,19.98,19.97,19.98,26037.0,15.5632,15.571,15.5632,15.571,26037.0
2017-09-26 10:40:00,19.98,20.01,19.97,20.01,424439.0,15.571,15.5944,15.5632,15.5944,424439.0
2017-09-26 10:45:00,20.0,20.01,19.93,19.95,280628.0,15.5866,15.5944,15.532,15.5476,280628.0
2017-09-26 10:50:00,19.95,20.0,19.93,20.0,110996.0,15.5476,15.5866,15.532,15.5866,110996.0
2017-09-26 10:55:00,20.0,20.0,19.97,19.98,111379.0,15.5866,15.5866,15.5632,15.571,111379.0
2017-09-26 11:00:00,19.98,19.99,19.97,19.99,106127.0,15.571,15.5788,15.5632,15.5788,106127.0
2017-09-26 11:05:00,19.99,19.99,19.95,19.97,101937.0,15.5788,15.5788,15.5476,15.5632,101937.0
2017-09-26 11:10:00,19.97,19.97,19.9,19.91,81307.0,15.5632,15.5632,15.5086,15.5164,81307.0
2017-09-26 11:15:00,19.91,19.93,19.87,19.89,428480.0,15.5164,15.532,15.4852,15.5008,428480.0
2017-09-26 11:20:00,19.89,19.9,19.87,19.88,92515.0,15.5008,15.5086,15.4852,15.493,92515.0
2017-09-26 11:25:00,19.88,19.88,19.83,19.86,87720.0,15.493,15.493,15.4541,15.4775,87720.0
2017-09-26 11:30:00,19.86,19.88,19.85,19.87,59436.0,15.4775,15.493,15.4697,15.4852,59436.0
2017-09-26 11:35:00,19.88,19.93,19.88,19.89,85857.0,15.493,15.532,15.493,15.5008,85857.0
2017-09-26 11:40:00,19.89,19.9,19.89,19.89,19261.0,15.5008,15.5086,15.5008,15.5008,19261.0
2017-09-26 11:45:00,19.89,19.9,19.87,19.89,65855.0,15.5008,15.5086,15.4852,15.5008,65855.0
2017-09-26 11:50:00,19.89,19.91,19.87,19.89,163380.0,15.5008,15.5164,15.4852,15.5008,163380.0
2017-09-26 11:55:00,19.89,19.92,19.88,19.89,51308.0,15.5008,15.5242,15.493,15.5008,51308.0
2017-09-26 12:00:00,19.89,19.89,19.87,19.89,39247.0,15.5008,15.5008,15.4852,15.5008,39247.0
2017-09-26 12:05:00,19.89,19.9,19.88,19.89,99467.0,15.5008,15.5086,15.493,15.5008,99467.0
2017-09-26 12:10:00,19.9,19.93,19.89,19.89,86070.0,15.5086,15.532,15.5008,15.5008,86070.0
2017-09-26 12:15:00,19.89,19.9,19.89,19.89,10428.0,15.5008,15.5086,15.5008,15.5008,10428.0
2017-09-26 12:20:00,19.89,19.93,19.89,19.89,141492.0,15.5008,15.532,15.5008,15.5008,141492.0
2017-09-26 12:25:00,19.89,19.93,19.89,19.92,115900.0,15.5008,15.532,15.5008,15.5242,115900.0
2017-09-26 12:30:00,19.93,19.94,19.88,19.9,102775.0,15.532,15.5398,15.493,15.5086,102775.0
2017-09-26 12:35:00,19.9,19.9,19.87,19.88,40763.0,15.5086,15.5086,15.4852,15.493,40763.0
2017-09-26 12:40:00,19.88,19.88,19.85,19.86,27375.0,15.493,15.493,15.4697,15.4775,27375.0
2017-09-26 12:45:00,19.86,19.87,19.85,19.87,26990.0,15.4775,15.4852,15.4697,15.4852,26990.0
2017-09-26 12:50:00,19.87,19.89,19.86,19.89,31862.0,15.4852,15.5008,15.4775,15.5008,31862.0
2017-09-26 12:55:00,19.89,19.89,19.88,19.88,33679.0,15.5008,15.5008,15.493,15.493,33679.0
2017-09-26 13:00:00,19.89,19.9,19.88,19.9,65093.0,15.5008,15.5086,15.493,15.5086,65093.0
2017-09-26 13:05:00,19.89,19.91,19.89,19.89,34224.0,15.5008,15.5164,15.5008,15.5008,34224.0
2017-09-26 13:10:00,19.89,19.93,19.88,19.93,60326.0,15.5008,15.532,15.493,15.532,60326.0
2017-09-26 13:15:00,19.93,19.94,19.91,19.91,57859.0,15.532,15.5398,15.5164,15.5164,57859.0
2017-09-26 13:20:00,19.92,19.94,19.91,19.93,48399.0,15.5242,15.5398,15.5164,15.532,48399.0
2017-09-26 13:25:00,19.94,19.95,19.93,19.94,83686.0,15.5398,15.5476,15.532,15.5398,83686.0
2017-09-26 13:30:00,19.94,19.96,19.94,19.96,25925.0,15.5398,15.5554,15.5398,15.5554,25925.0
2017-09-26 13:35:00,19.96,19.97,19.94,19.96,61712.0,15.5554,15.5632,15.5398,15.5554,61712.0
2017-09-26 13:40:00,19.97,19.98,19.96,19.98,22997.0,15.5632,15.571,15.5554,15.571,22997.0
2017-09-26 13:45:00,19.98,19.99,19.97,19.98,63569.0,15.571,15.5788,15.5632,15.571,63569.0
2017-09-26 13:50:00,19.98,20.0,19.97,20.0,30980.0,15.571,15.5866,15.5632,15.5866,30980.0
2017-09-26 13:55:00,20.0,20.0,19.99,19.99,17455.0,15.5866,15.5866,15.5788,15.5788,17455.0
2017-09-26 14:00:00,20.0,20.0,19.97,19.99,94037.0,15.5866,15.5866,15.5632,15.5788,94037.0
2017-09-26 14:05:00,19.99,20.0,19.97,19.99,66929.0,15.5788,15.5866,15.5632,15.5788,66929.0
2017-09-26 14:10:00,19.99,20.0,19.96,19.96,76820.0,15.5788,15.5866,15.5554,15.5554,76820.0
2017-09-26 14:15:00,19.96,19.97,19.94,19.96,54734.0,15.5554,15.5632,15.5398,15.5554,54734.0
2017-09-26 14:20:00,19.96,19.98,19.95,19.96,48424.0,15.5554,15.571,15.5476,15.5554,48424.0
2017-09-26 14:25:00,19.96,19.97,19.95,19.96,37011.0,15.5554,15.5632,15.5476,15.5554,37011.0
2017-09-26 14:30:00,19.95,19.97,19.95,19.97,56041.0,15.5476,15.5632,15.5476,15.5632,56041.0
2017-09-26 14:35:00,19.96,19.97,19.95,19.96,63901.0,15.5554,15.5632,15.5476,15.5554,63901.0
2017-09-26 14:40:00,19.96,19.99,19.96,19.98,74695.0,15.5554,15.5788,15.5554,15.571,74695.0
2017-09-26 14:45:00,19.98,19.99,19.97,19.98,46503.0,15.571,15.5788,15.5632,15.571,46503.0
2017-09-26 14:50:00,19.98,20.0,19.96,19.96,99461.0,15.571,15.5866,15.5554,15.5554,99461.0
2017-09-26 14:55:00,19.96,19.97,19.93,19.94,98380.0,15.5554,15.5632,15.532,15.5398,98380.0
2017-09-26 15:00:00,19.94,19.95,19.94,19.94,19619.0,15.5398,15.5476,15.5398,15.5398,19619.0
2017-09-26 15:05:00,19.95,19.96,19.93,19.95,119189.0,15.5476,15.5554,15.532,15.5476,119189.0
2017-09-26 15:10:00,19.96,19.96,19.95,19.95,51423.0,15.5554,15.5554,15.5476,15.5476,51423.0
2017-09-26 15:15:00,19.95,19.97,19.95,19.96,80049.0,15.5476,15.5632,15.5476,15.5554,80049.0
2017-09-26 15:20:00,19.96,19.98,19.96,19.96,99463.0,15.5554,15.571,15.5554,15.5554,99463.0
2017-09-26 15:25:00,19.96,19.97,19.95,19.96,91959.0,15.5554,15.5632,15.5476,15.5554,91959.0
2017-09-26 15:30:00,19.96,19.98,19.94,19.94,141060.0,15.5554,15.571,15.5398,15.5398,141060.0
2017-09-26 15:35:00,19.94,19.95,19.94,19.95,62954.0,15.5398,15.5476,15.5398,15.5476,62954.0
2017-09-26 15:40:00,19.95,19.95,19.91,19.91,151853.0,15.5476,15.5476,15.5164,15.5164,151853.0
2017-09-26 15:45:00,19.92,19.93,19.91,19.92,183762.0,15.5242,15.532,15.5164,15.5242,183762.0
2017-09-26 15:50:00,19.92,19.92,19.88,19.89,285680.0,15.5242,15.5242,15.493,15.5008,285680.0
2017-09-26 15:55:00,19.88,19.92,19.87,19.89,1337921.0,15.493,15.5242,15.4852,15.5008,1337921.0
2017-09-27 09:30:00,19.89,19.95,19.85,19.92,384647.0,15.5008,15.5476,15.4697,15.5242,384647.0
2017-09-27 09:35:00,19.93,19.93,19.86,19.89,119527.0,15.532,15.532,15.4775,15.5008,119527.0
2017-09-27 09:40:00,19.89,19.9,19.85,19.87,101343.0,15.5008,15.5086,15.4697,15.4852,101343.0
2017-09-27 09:45:00,19.86,19.88,19.77,19.8,191654.0,15.4775,15.493,15.4073,15.4307,191654.0
2017-09-27 09:50:00,19.8,19.81,19.77,19.8,37846.0,15.4307,15.4385,15.4073,15.4307,37846.0
2017-09-27 09:55:00,19.81,19.85,19.8,19.85,31346.0,15.4385,15.4697,15.4307,15.4697,31346.0
2017-09-27 10:00:00,19.85,19.86,19.81,19.81,44251.0,15.4697,15.4775,15.4385,15.4385,44251.0
2017-09-27 10:05:00,19.81,19.82,19.78,19.8,38741.0,15.4385,15.4463,15.4151,15.4307,38741.0
2017-09-27 10:10:00,19.8,19.8,19.78,19.79,43143.0,15.4307,15.4307,15.4151,15.4229,43143.0
2017-09-27 10:15:00,19.79,19.8,19.77,19.78,61541.0,15.4229,15.4307,15.4073,15.4151,61541.0
2017-09-27 10:20:00,19.78,19.8,19.78,19.79,31523.0,15.4151,15.4307,15.4151,15.4229,31523.0
2017-09-27 10:25:00,19.78,19.84,19.76,19.84,126375.0,15.4151,15.4619,15.3995,15.4619,126375.0
2017-09-27 10:30:00,19.84,19.84,19.78,19.79,78448.0,15.4619,15.4619,15.4151,15.4229,78448.0
2017-09-27 10:35:00,19.79,19.83,19.78,19.83,169172.0,15.4229,15.4541,15.4151,15.4541,169172.0
2017-09-27 10:40:00,19.82,19.88,19.82,19.88,78879.0,15.4463,15.493,15.4463,15.493,78879.0
2017-09-27 10:45:00,19.88,19.89,19.84,19.85,46586.0,15.493,15.5008,15.4619,15.4697,46586.0
2017-09-27 10:50:00,19.85,19.86,19.82,19.83,41710.0,15.4697,15.4775,15.4463,15.4541,41710.0
2017-09-27 10:55:00,19.83,19.84,19.82,19.83,35367.0,15.4541,15.4619,15.4463,15.4541,35367.0
2017-09-27 11:00:00,19.82,19.84,19.81,19.82,43460.0,15.4463,15.4619,15.4385,15.4463,43460.0
2017-09-27 11:05:00,19.82,19.85,19.81,19.85,42517.0,15.4463,15.4697,15.4385,15.4697,42517.0
2017-09-27 11:10:00,19.84,19.86,19.84,19.86,23591.0,15.4619,15.4775,15.4619,15.4775,23591.0
2017-09-27 11:15:00,19.85,19.91,19.85,19.9,174261.0,15.4697,15.5164,15.4697,15.5086,174261.0
2017-09-27 11:20:00,19.9,19.9,19.88,19.89,86748.0,15.5086,15.5086,15.493,15.5008,86748.0
2017-09-27 11:25:00,19.9,19.91,19.89,19.9,64099.0,15.5086,15.5164,15.5008,15.5086,64099.0
2017-09-27 11:30:00,19.9,19.9,19.86,19.86,38975.0,15.5086,15.5086,15.4775,15.4775,38975.0
2017-09-27 11:35:00,19.87,19.88,19.86,19.86,37384.0,15.4852,15.493,15.4775,15.4775,37384.0
2017-09-27 11:40:00,19.86,19.89,19.85,19.89,40289.0,15.4775,15.5008,15.4697,15.5008,40289.0
2017-09-27 11:45:00,19.89,19.89,19.87,19.88,43139.0,15.5008,15.5008,15.4852,15.493,43139.0
2017-09-27 11:50:00,19.88,19.89,19.86,19.88,29395.0,15.493,15.5008,15.4775,15.493,29395.0
2017-09-27 11:55:00,19.89,19.89,19.86,19.88,26707.0,15.5008,15.5008,15.4775,15.493,26707.0
2017-09-27 12:00:00,19.87,19.88,19.85,19.87,69710.0,15.4852,15.493,15.4697,15.4852,69710.0
2017-09-27 12:05:00,19.86,19.86,19.85,19.86,9768.0,15.4775,15.4775,15.4697,15.4775,9768.0
2017-09-27 12:10:00,19.85,19.86,19.83,19.83,41991.0,15.4697,15.4775,15.4541,15.4541,41991.0
2017-09-27 12:15:00,19.83,19.87,19.83,19.84,49962.0,15.4541,15.4852,15.4541,15.4619,49962.0
2017-09-27 12:20:00,19.84,19.86,19.83,19.83,28507.0,15.4619,15.4775,15.4541,15.4541,28507.0
2017-09-27 12:25:00,19.83,19.84,19.83,19.84,33395.0,15.4541,15.4619,15.4541,15.4619,33395.0
2017-09-27 12:30:00,19.84,19.84,19.83,19.84,13448.0,15.4619,15.4619,15.4541,15.4619,13448.0
2017-09-27 12:35:00,19.84,19.85,19.83,19.84,36990.0,15.4619,15.4697,15.4541,15.4619,36990.0
2017-09-27 12:40:00,19.84,19.84,19.83,19.83,24569.0,15.4619,15.4619,15.4541,15.4541,24569.0
2017-09-27 12:45:00,19.84,19.89,19.82,19.87,122472.0,15.4619,15.5008,15.4463,15.4852,122472.0
2017-09-27 12:50:00,19.87,19.9,19.86,19.89,17134.0,15.4852,15.5086,15.4775,15.5008,17134.0
2017-09-27 12:55:00,19.89,19.9,19.89,19.89,11241.0,15.5008,15.5086,15.5008,15.5008,11241.0
2017-09-27 13:00:00,19.89,19.9,19.89,19.89,20375.0,15.5008,15.5086,15.5008,15.5008,20375.0
2017-09-27 13:05:00,19.89,19.9,19.88,19.89,35815.0,15.5008,15.5086,15.493,15.5008,35815.0
2017-09-27 13:10:00,19.89,19.9,19.89,19.89,17115.0,15.5008,15.5086,15.5008,15.5008,17115.0
2017-09-27 13:15:00,19.89,19.9,19.87,19.88,68705.0,15.5008,15.5086,15.4852,15.493,68705.0
2017-09-27 13:20:00,19.88,19.9,19.87,19.9,40479.0,15.493,15.5086,15.4852,15.5086,40479.0
2017-09-27 13:25:00,19.9,19.9,19.89,19.9,16271.0,15.5086,15.5086,15.5008,15.5086,16271.0
2017-09-27 13:30:00,19.9,19.9,19.88,19.89,100156.0,15.5086,15.5086,15.493,15.5008,100156.0
2017-09-27 13:35:00,19.89,19.9,19.89,19.89,19466.0,15.5008,15.5086,15.5008,15.5008,19466.0
2017-09-27 13:40:00,19.9,19.91,19.89,19.91,102522.0,15.5086,15.5164,15.5008,15.5164,102522.0
2017-09-27 13:45:00,19.91,19.91,19.89,19.89,66104.0,15.5164,15.5164,15.5008,15.5008,66104.0
2017-09-27 13:50:00,19.89,19.91,19.89,19.89,70524.0,15.5008,15.5164,15.5008,15.5008,70524.0
2017-09-27 13:55:00,19.9,19.95,19.89,19.95,75743.0,15.5086,15.5476,15.5008,15.5476,75743.0
2017-09-27 14:00:00,19.95,19.98,19.94,19.98,31626.0,15.5476,15.571,15.5398,15.571,31626.0
2017-09-27 14:05:00,19.98,19.99,19.97,19.98,51858.0,15.571,15.5788,15.5632,15.571,51858.0
2017-09-27 14:10:00,19.98,20.0,19.98,19.99,89216.0,15.571,15.5866,15.571,15.5788,89216.0
2017-09-27 14:15:00,19.99,20.0,19.98,19.99,78719.0,15.5788,15.5866,15.571,15.5788,78719.0
2017-09-27 14:20:00,19.99,20.03,19.99,20.01,142164.0,15.5788,15.6099,15.5788,15.5944,142164.0
2017-09-27 14:25:00,20.01,20.02,19.99,20.0,70424.0,15.5944,15.6021,15.5788,15.5866,70424.0
2017-09-27 14:30:00,20.0,20.01,19.98,19.99,77278.0,15.5866,15.5944,15.571,15.5788,77278.0
2017-09-27 14:35:00,20.0,20.02,19.99,20.02,33838.0,15.5866,15.6021,15.5788,15.6021,33838.0
2017-09-27 14:40:00,20.02,20.02,19.99,20.0,54118.0,15.6021,15.6021,15.5788,15.5866,54118.0
2017-09-27 14:45:00,20.0,20.0,19.97,19.98,40583.0,15.5866,15.5866,15.5632,15.571,40583.0
2017-09-27 14:50:00,19.98,19.99,19.97,19.98,55339.0,15.571,15.5788,15.5632,15.571,55339.0
2017-09-27 14:55:00,19.98,20.0,19.97,19.98,60816.0,15.571,15.5866,15.5632,15.571,60816.0
2017-09-27 15:00:00,19.99,19.99,19.94,19.94,146555.0,15.5788,15.5788,15.5398,15.5398,146555.0
2017-09-27 15:05:00,19.94,19.96,19.93,19.96,111778.0,15.5398,15.5554,15.532,15.5554,111778.0
2017-09-27 15:10:00,19.95,19.96,19.94,19.95,46629.0,15.5476,15.5554,15.5398,15.5476,46629.0
2017-09-27 15:15:00,19.95,19.96,19.94,19.95,26742.0,15.5476,15.5554,15.5398,15.5476,26742.0
2017-09-27 15:20:00,19.96,19.96,19.95,19.95,27531.0,15.5554,15.5554,15.5476,15.5476,27531.0
2017-09-27 15:25:00,19.95,19.96,19.95,19.96,32051.0,15.5476,15.5554,15.5476,15.5554,32051.0
2017-09-27 15:30:00,19.96,19.96,19.94,19.94,111688.0,15.5554,15.5554,15.5398,15.5398,111688.0
2017-09-27 15:35:00,19.94,19.95,19.93,19.93,88539.0,15.5398,15.5476,15.532,15.532,88539.0
2017-09-27 15:40:00,19.93,19.94,19.89,19.9,174816.0,15.532,15.5398,15.5008,15.5086,174816.0
2017-09-27 15:45:00,19.9,19.91,19.87,19.88,210522.0,15.5086,15.5164,15.4852,15.493,210522.0
2017-09-27 15:50:00,19.88,19.88,19.86,19.88,237959.0,15.493,15.493,15.4775,15.493,237959.0
2017-09-27 15:55:00,19.88,19.9,19.87,19.88,673905.0,15.493,15.5086,15.4852,15.493,673905.0
2017-09-28 09:30:00,19.87,19.96,19.87,19.9,193580.0,15.4852,15.5554,15.4852,15.5086,193580.0
2017-09-28 09:35:00,19.91,19.93,19.87,19.87,63509.0,15.5164,15.532,15.4852,15.4852,63509.0
2017-09-28 09:40:00,19.88,19.92,19.87,19.91,104020.0,15.493,15.5242,15.4852,15.5164,104020.0
2017-09-28 09:45:00,19.9,19.96,19.89,19.94,97532.0,15.5086,15.5554,15.5008,15.5398,97532.0
2017-09-28 09:50:00,19.95,19.97,19.92,19.96,120144.0,15.5476,15.5632,15.5242,15.5554,120144.0
2017-09-28 09:55:00,19.95,19.96,19.93,19.95,29845.0,15.5476,15.5554,15.532,15.5476,29845.0
2017-09-28 10:00:00,19.95,19.96,19.92,19.94,373210.0,15.5476,15.5554,15.5242,15.5398,373210.0
2017-09-28 10:05:00,19.94,19.94,19.93,19.93,56016.0,15.5398,15.5398,15.532,15.532,56016.0
2017-09-28 10:10:00,19.93,19.93,19.9,19.93,85930.0,15.532,15.532,15.5086,15.532,85930.0
2017-09-28 10:15:00,19.93,19.94,19.9,19.94,79464.0,15.532,15.5398,15.5086,15.5398,79464.0
2017-09-28 10:20:00,19.94,19.95,19.92,19.93,155501.0,15.5398,15.5476,15.5242,15.532,155501.0
2017-09-28 10:25:00,19.94,19.96,19.92,19.95,113254.0,15.5398,15.5554,15.5242,15.5476,113254.0
2017-09-28 10:30:00,19.95,19.95,19.92,19.93,56753.0,15.5476,15.5476,15.5242,15.532,56753.0
2017-09-28 10:35:00,19.94,19.95,19.91,19.92,69316.0,15.5398,15.5476,15.5164,15.5242,69316.0
2017-09-28 10:40:00,19.92,19.98,19.91,19.97,167287.0,15.5242,15.571,15.5164,15.5632,167287.0
2017-09-28 10:45:00,19.98,19.98,19.94,19.96,45600.0,15.571,15.571,15.5398,15.5554,45600.0
2017-09-28 10:50:00,19.96,19.98,19.96,19.96,42907.0,15.5554,15.571,15.5554,15.5554,42907.0
2017-09-28 10:55:00,19.96,20.0,19.95,20.0,85434.0,15.5554,15.5866,15.5476,15.5866,85434.0
2017-09-28 11:00:00,20.0,20.02,19.99,20.02,92661.0,15.5866,15.6021,15.5788,15.6021,92661.0
2017-09-28 11:05:00,20.02,20.04,20.01,20.02,68107.0,15.6021,15.6177,15.5944,15.6021,68107.0
2017-09-28 11:10:00,20.02,20.04,19.99,20.03,635574.0,15.6021,15.6177,15.5788,15.6099,635574.0
2017-09-28 11:15:00,20.03,20.04,20.01,20.02,78630.0,15.6099,15.6177,15.5944,15.6021,78630.0
2017-09-28 11:20:00,20.02,20.02,19.99,20.0,110612.0,15.6021,15.6021,15.5788,15.5866,110612.0
2017-09-28 11:25:00,20.0,20.01,19.99,20.01,50910.0,15.5866,15.5944,15.5788,15.5944,50910.0
2017-09-28 11:30:00,20.01,20.01,19.98,20.0,81950.0,15.5944,15.5944,15.571,15.5866,81950.0
2017-09-28 11:35:00,20.0,20.01,19.99,19.99,56018.0,15.5866,15.5944,15.5788,15.5788,56018.0
2017-09-28 11:40:00,20.0,20.0,19.97,19.97,50595.0,15.5866,15.5866,15.5632,15.5632,50595.0
2017-09-28 11:45:00,19.97,20.0,19.97,19.99,57663.0,15.5632,15.5866,15.5632,15.5788,57663.0
2017-09-28 11:50:00,20.0,20.0,19.97,19.98,42155.0,15.5866,15.5866,15.5632,15.571,42155.0
2017-09-28 11:55:00,19.99,19.99,19.96,19.98,50126.0,15.5788,15.5788,15.5554,15.571,50126.0
2017-09-28 12:00:00,19.98,20.0,19.97,20.0,30528.0,15.571,15.5866,15.5632,15.5866,30528.0
2017-09-28 12:05:00,19.99,20.01,19.98,19.98,33868.0,15.5788,15.5944,15.571,15.571,33868.0
2017-09-28 12:10:00,19.98,19.99,19.97,19.98,43853.0,15.571,15.5788,15.5632,15.571,43853.0
2017-09-28 12:15:00,19.98,19.99,19.97,19.98,68460.0,15.571,15.5788,15.5632,15.571,68460.0
2017-09-28 12:20:00,19.99,19.99,19.97,19.97,21885.0,15.5788,15.5788,15.5632,15.5632,21885.0
2017-09-28 12:25:00,19.98,19.98,19.97,19.97,14596.0,15.571,15.571,15.5632,15.5632,14596.0
2017-09-28 12:30:00,19.98,19.98,19.95,19.97,47036.0,15.571,15.571,15.5476,15.5632,47036.0
2017-09-28 12:35:00,19.97,19.97,19.96,19.97,13147.0,15.5632,15.5632,15.5554,15.5632,13147.0
2017-09-28 12:40:00,19.97,19.97,19.95,19.96,17814.0,15.5632,15.5632,15.5476,15.5554,17814.0
2017-09-28 12:45:00,19.97,19.98,19.95,19.96,40693.0,15.5632,15.571,15.5476,15.5554,40693.0
2017-09-28 12:50:00,19.96,19.98,19.96,19.98,14407.0,15.5554,15.571,15.5554,15.571,14407.0
2017-09-28 12:55:00,19.98,19.98,19.96,19.96,37197.0,15.571,15.571,15.5554,15.5554,37197.0
2017-09-28 13:00:00,19.97,19.98,19.96,19.97,54424.0,15.5632,15.571,15.5554,15.5632,54424.0
2017-09-28 13:05:00,19.98,19.99,19.96,19.96,42733.0,15.571,15.5788,15.5554,15.5554,42733.0
2017-09-28 13:10:00,19.97,19.97,19.96,19.96,11600.0,15.5632,15.5632,15.5554,15.5554,11600.0
2017-09-28 13:15:00,19.97,19.98,19.96,19.97,34969.0,15.5632,15.571,15.5554,15.5632,34969.0
2017-09-28 13:20:00,19.98,19.99,19.97,19.97,21575.0,15.571,15.5788,15.5632,15.5632,21575.0
2017-09-28 13:25:00,19.98,19.98,19.97,19.98,20271.0,15.571,15.571,15.5632,15.571,20271.0
2017-09-28 13:30:00,19.98,19.99,19.97,19.98,27261.0,15.571,15.5788,15.5632,15.571,27261.0
2017-09-28 13:35:00,19.98,19.98,19.97,19.98,31961.0,15.571,15.571,15.5632,15.571,31961.0
2017-09-28 13:40:00,19.98,19.98,19.96,19.98,42448.0,15.571,15.571,15.5554,15.571,42448.0
2017-09-28 13:45:00,19.98,19.99,19.97,19.98,18804.0,15.571,15.5788,15.5632,15.571,18804.0
2017-09-28 13:50:00,19.98,19.99,19.96,19.98,47874.0,15.571,15.5788,15.5554,15.571,47874.0
2017-09-28 13:55:00,19.99,20.0,19.98,20.0,22609.0,15.5788,15.5866,15.571,15.5866,22609.0
2017-09-28 14:00:00,19.99,20.0,19.97,19.98,66016.0,15.5788,15.5866,15.5632,15.571,66016.0
2017-09-28 14:05:00,19.98,19.99,19.97,19.99,20567.0,15.571,15.5788,15.5632,15.5788,20567.0
2017-09-28 14:10:00,19.98,20.0,19.97,19.98,52792.0,15.571,15.5866,15.5632,15.571,52792.0
2017-09-28 14:15:00,19.98,19.99,19.97,19.98,54062.0,15.571,15.5788,15.5632,15.571,54062.0
2017-09-28 14:20:00,19.98,19.99,19.96,19.96,56238.0,15.571,15.5788,15.5554,15.5554,56238.0
2017-09-28 14:25:00,19.96,19.98,19.96,19.98,40316.0,15.5554,15.571,15.5554,15.571,40316.0
2017-09-28 14:30:00,19.98,19.98,19.97,19.98,17677.0,15.571,15.571,15.5632,15.571,17677.0
2017-09-28 14:35:00,19.98,19.98,19.95,19.96,45013.0,15.571,15.571,15.5476,15.5554,45013.0
2017-09-28 14:40:00,19.96,19.96,19.95,19.96,24662.0,15.5554,15.5554,15.5476,15.5554,24662.0
2017-09-28 14:45:00,19.96,19.96,19.94,19.95,62770.0,15.5554,15.5554,15.5398,15.5476,62770.0
2017-09-28 14:50:00,19.95,19.96,19.94,19.95,40131.0,15.5476,15.5554,15.5398,15.5476,40131.0
2017-09-28 14:55:00,19.95,19.96,19.94,19.96,63399.0,15.5476,15.5554,15.5398,15.5554,63399.0
2017-09-28 15:00:00,19.96,19.96,19.94,19.95,44727.0,15.5554,15.5554,15.5398,15.5476,44727.0
2017-09-28 15:05:00,19.95,19.95,19.93,19.93,50935.0,15.5476,15.5476,15.532,15.532,50935.0
2017-09-28 15:10:00,19.93,19.95,19.93,19.94,68937.0,15.532,15.5476,15.532,15.5398,68937.0
2017-09-28 15:15:00,19.94,19.94,19.92,19.93,71000.0,15.5398,15.5398,15.5242,15.532,71000.0
2017-09-28 15:20:00,19.94,19.94,19.91,19.93,189912.0,15.5398,15.5398,15.5164,15.532,189912.0
2017-09-28 15:25:00,19.93,19.94,19.91,19.94,469418.0,15.532,15.5398,15.5164,15.5398,469418.0
2017-09-28 15:30:00,19.94,19.95,19.93,19.95,111493.0,15.5398,15.5476,15.532,15.5476,111493.0
2017-09-28 15:35:00,19.95,19.96,19.94,19.96,279835.0,15.5476,15.5554,15.5398,15.5554,279835.0
2017-09-28 15:40:00,19.96,19.96,19.94,19.95,199828.0,15.5554,15.5554,15.5398,15.5476,199828.0
2017-09-28 15:45:00,19.94,19.95,19.94,19.95,135268.0,15.5398,15.5476,15.5398,15.5476,135268.0
2017-09-28 15:50:00,19.95,19.95,19.94,19.95,240142.0,15.5476,15.5476,15.5398,15.5476,240142.0
2017-09-28 15:55:00,19.95,19.97,19.94,19.96,614340.0,15.5476,15.5632,15.5398,15.5554,614340.0
2017-09-29 09:30:00,20.0,20.04,19.96,20.02,189184.0,15.5866,15.6177,15.5554,15.6021,189184.0
2017-09-29 09:35:00,20.03,20.04,19.99,20.0,33701.0,15.6099,15.6177,15.5788,15.5866,33701.0
2017-09-29 09:40:00,20.0,20.03,19.99,20.0,46256.0,15.5866,15.6099,15.5788,15.5866,46256.0
2017-09-29 09:45:00,20.0,20.02,20.0,20.01,37657.0,15.5866,15.6021,15.5866,15.5944,37657.0
2017-09-29 09:50:00,20.01,20.02,19.98,20.01,82057.0,15.5944,15.6021,15.571,15.5944,82057.0
2017-09-29 09:55:00,20.02,20.03,20.0,20.01,41443.0,15.6021,15.6099,15.5866,15.5944,41443.0
2017-09-29 10:00:00,20.0,20.04,20.0,20.04,34482.0,15.5866,15.6177,15.5866,15.6177,34482.0
2017-09-29 10:05:00,20.04,20.08,20.03,20.07,55008.0,15.6177,15.6489,15.6099,15.6411,55008.0
2017-09-29 10:10:00,20.07,20.08,20.05,20.05,30144.0,15.6411,15.6489,15.6255,15.6255,30144.0
2017-09-29 10:15:00,20.05,20.06,20.05,20.05,19051.0,15.6255,15.6333,15.6255,15.6255,19051.0
2017-09-29 10:20:00,20.05,20.06,20.05,20.05,72398.0,15.6255,15.6333,15.6255,15.6255,72398.0
2017-09-29 10:25:00,20.05,20.06,20.02,20.02,127897.0,15.6255,15.6333,15.6021,15.6021,127897.0
2017-09-29 10:30:00,20.03,20.04,20.02,20.04,46832.0,15.6099,15.6177,15.6021,15.6177,46832.0
2017-09-29 10:35:00,20.04,20.07,20.03,20.05,92850.0,15.6177,15.6411,15.6099,15.6255,92850.0
2017-09-29 10:40:00,20.05,20.06,20.03,20.04,52085.0,15.6255,15.6333,15.6099,15.6177,52085.0
2017-09-29 10:45:00,20.04,20.04,20.02,20.02,33905.0,15.6177,15.6177,15.6021,15.6021,33905.0
2017-09-29 10:50:00,20.03,20.03,20.02,20.02,17135.0,15.6099,15.6099,15.6021,15.6021,17135.0
2017-09-29 10:55:00,20.03,20.04,20.01,20.01,63950.0,15.6099,15.6177,15.5944,15.5944,63950.0
2017-09-29 11:00:00,20.02,20.02,20.01,20.02,11191.0,15.6021,15.6021,15.5944,15.6021,11191.0
2017-09-29 11:05:00,20.02,20.02,20.01,20.02,28897.0,15.6021,15.6021,15.5944,15.6021,28897.0
2017-09-29 11:10:00,20.02,20.03,20.01,20.01,51332.0,15.6021,15.6099,15.5944,15.5944,51332.0
2017-09-29 11:15:00,20.02,20.02,20.0,20.01,73101.0,15.6021,15.6021,15.5866,15.5944,73101.0
2017-09-29 11:20:00,20.02,20.03,20.01,20.02,102832.0,15.6021,15.6099,15.5944,15.6021,102832.0
2017-09-29 11:25:00,20.02,20.03,20.01,20.01,44292.0,15.6021,15.6099,15.5944,15.5944,44292.0
2017-09-29 11:30:00,20.02,20.02,20.01,20.02,17346.0,15.6021,15.6021,15.5944,15.6021,17346.0
2017-09-29 11:35:00,20.02,20.02,20.01,20.02,12344.0,15.6021,15.6021,15.5944,15.6021,12344.0
2017-09-29 11:40:00,20.02,20.03,20.0,20.03,132287.0,15.6021,15.6099,15.5866,15.6099,132287.0
2017-09-29 11:45:00,20.03,20.08,20.02,20.07,116236.0,15.6099,15.6489,15.6021,15.6411,116236.0
2017-09-29 11:50:00,20.08,20.09,20.06,20.07,89219.0,15.6489,15.6567,15.6333,15.6411,89219.0
2017-09-29 11:55:00,20.07,20.08,20.06,20.07,61596.0,15.6411,15.6489,15.6333,15.6411,61596.0
2017-09-29 12:00:00,20.07,20.09,20.06,20.09,53836.0,15.6411,15.6567,15.6333,15.6567,53836.0
2017-09-29 12:05:00,20.09,20.09,20.08,20.09,22992.0,15.6567,15.6567,15.6489,15.6567,22992.0
2017-09-29 12:10:00,20.09,20.09,20.08,20.09,14590.0,15.6567,15.6567,15.6489,15.6567,14590.0
2017-09-29 12:15:00,20.09,20.1,20.08,20.1,77948.0,15.6567,15.6645,15.6489,15.6645,77948.0
2017-09-29 12:20:00,20.09,20.1,20.08,20.09,68643.0,15.6567,15.6645,15.6489,15.6567,68643.0
2017-09-29 12:25:00,20.1,20.1,20.09,20.1,19472.0,15.6645,15.6645,15.6567,15.6645,19472.0
2017-09-29 12:30:00,20.1,20.11,20.09,20.1,59231.0,15.6645,15.6723,15.6567,15.6645,59231.0
2017-09-29 12:35:00,20.1,20.1,20.07,20.09,136158.0,15.6645,15.6645,15.6411,15.6567,136158.0
2017-09-29 12:40:00,20.09,20.1,20.06,20.06,117857.0,15.6567,15.6645,15.6333,15.6333,117857.0
2017-09-29 12:45:00,20.07,20.08,20.06,20.07,40154.0,15.6411,15.6489,15.6333,15.6411,40154.0
2017-09-29 12:50:00,20.07,20.07,20.05,20.07,181717.0,15.6411,15.6411,15.6255,15.6411,181717.0
2017-09-29 12:55:00,20.06,20.07,20.05,20.05,62502.0,15.6333,15.6411,15.6255,15.6255,62502.0
2017-09-29 13:00:00,20.05,20.06,20.01,20.01,232981.0,15.6255,15.6333,15.5944,15.5944,232981.0
2017-09-29 13:05:00,20.02,20.02,19.98,19.99,89891.0,15.6021,15.6021,15.571,15.5788,89891.0
2017-09-29 13:10:00,19.98,19.99,19.98,19.98,28443.0,15.571,15.5788,15.571,15.571,28443.0
2017-09-29 13:15:00,19.98,19.99,19.97,19.97,132650.0,15.571,15.5788,15.5632,15.5632,132650.0
2017-09-29 13:20:00,19.97,19.98,19.97,19.98,13661.0,15.5632,15.571,15.5632,15.571,13661.0
2017-09-29 13:25:00,19.98,19.99,19.97,19.98,62013.0,15.571,15.5788,15.5632,15.571,62013.0
2017-09-29 13:30:00,19.99,20.0,19.98,20.0,59666.0,15.5788,15.5866,15.571,15.5866,59666.0
2017-09-29 13:35:00,19.99,20.01,19.99,20.01,109769.0,15.5788,15.5944,15.5788,15.5944,109769.0
2017-09-29 13:40:00,20.01,20.01,20.0,20.0,18907.0,15.5944,15.5944,15.5866,15.5866,18907.0
2017-09-29 13:45:00,20.01,20.03,20.0,20.03,35736.0,15.5944,15.6099,15.5866,15.6099,35736.0
2017-09-29 13:50:00,20.03,20.03,20.0,20.0,74881.0,15.6099,15.6099,15.5866,15.5866,74881.0
2017-09-29 13:55:00,20.01,20.01,19.99,20.01,71279.0,15.5944,15.5944,15.5788,15.5944,71279.0
2017-09-29 14:00:00,20.01,20.01,20.0,20.0,8366.0,15.5944,15.5944,15.5866,15.5866,8366.0
2017-09-29 14:05:00,20.0,20.01,19.99,20.0,19412.0,15.5866,15.5944,15.5788,15.5866,19412.0
2017-09-29 14:10:00,20.0,20.0,19.98,19.98,42796.0,15.5866,15.5866,15.571,15.571,42796.0
2017-09-29 14:15:00,19.98,20.0,19.98,20.0,37676.0,15.571,15.5866,15.571,15.5866,37676.0
2017-09-29 14:20:00,20.0,20.01,19.99,20.01,20157.0,15.5866,15.5944,15.5788,15.5944,20157.0
2017-09-29 14:25:00,20.01,20.01,20.0,20.01,3183.0,15.5944,15.5944,15.5866,15.5944,3183.0
2017-09-29 14:30:00,20.0,20.01,20.0,20.01,19240.0,15.5866,15.5944,15.5866,15.5944,19240.0
2017-09-29 14:35:00,20.01,20.01,20.0,20.0,9100.0,15.5944,15.5944,15.5866,15.5866,9100.0
2017-09-29 14:40:00,20.0,20.02,20.0,20.0,39694.0,15.5866,15.6021,15.5866,15.5866,39694.0
2017-09-29 14:45:00,20.01,20.03,20.0,20.03,27474.0,15.5944,15.6099,15.5866,15.6099,27474.0
2017-09-29 14:50:00,20.03,20.04,20.02,20.04,14789.0,15.6099,15.6177,15.6021,15.6177,14789.0
2017-09-29 14:55:00,20.04,20.04,20.03,20.04,13585.0,15.6177,15.6177,15.6099,15.6177,13585.0
2017-09-29 15:00:00,20.04,20.05,20.03,20.04,79880.0,15.6177,15.6255,15.6099,15.6177,79880.0
2017-09-29 15:05:00,20.05,20.05,20.03,20.04,29121.0,15.6255,15.6255,15.6099,15.6177,29121.0
2017-09-29 15:10:00,20.04,20.04,20.01,20.03,51093.0,15.6177,15.6177,15.5944,15.6099,51093.0
2017-09-29 15:15:00,20.03,20.04,20.02,20.02,39609.0,15.6099,15.6177,15.6021,15.6021,39609.0
2017-09-29 15:20:00,20.03,20.03,20.01,20.02,50723.0,15.6099,15.6099,15.5944,15.6021,50723.0
2017-09-29 15:25:00,20.03,20.03,20.01,20.02,17175.0,15.6099,15.6099,15.5944,15.6021,17175.0
2017-09-29 15:30:00,20.02,20.02,19.99,20.01,91346.0,15.6021,15.6021,15.5788,15.5944,91346.0
2017-09-29 15:35:00,20.01,20.02,19.99,19.99,106525.0,15.5944,15.6021,15.5788,15.5788,106525.0
2017-09-29 15:40:00,20.0,20.0,19.97,19.97,109438.0,15.5866,15.5866,15.5632,15.5632,109438.0
2017-09-29 15:45:00,19.98,19.98,19.94,19.95,223919.0,15.571,15.571,15.5398,15.5476,223919.0
2017-09-29 15:50:00,19.95,19.96,19.95,19.96,178922.0,15.5476,15.5554,15.5476,15.5554,178922.0
2017-09-29 15:55:00,19.95,19.96,19.94,19.95,638757.0,15.5476,15.5554,15.5398,15.5476,638757.0
2017-10-02 09:30:00,19.94,20.12,19.94,20.09,212591.0,15.5398,15.6801,15.5398,15.6567,212591.0
2017-10-02 09:35:00,20.09,20.11,20.06,20.08,73256.0,15.6567,15.6723,15.6333,15.6489,73256.0
2017-10-02 09:40:00,20.08,20.09,20.04,20.07,52679.0,15.6489,15.6567,15.6177,15.6411,52679.0
2017-10-02 09:45:00,20.07,20.08,20.03,20.04,89752.0,15.6411,15.6489,15.6099,15.6177,89752.0
2017-10-02 09:50:00,20.03,20.07,20.03,20.07,41765.0,15.6099,15.6411,15.6099,15.6411,41765.0
2017-10-02 09:55:00,20.07,20.08,20.06,20.07,45907.0,15.6411,15.6489,15.6333,15.6411,45907.0
2017-10-02 10:00:00,20.07,20.09,20.07,20.07,88446.0,15.6411,15.6567,15.6411,15.6411,88446.0
2017-10-02 10:05:00,20.07,20.11,20.07,20.1,125697.0,15.6411,15.6723,15.6411,15.6645,125697.0
2017-10-02 10:10:00,20.1,20.14,20.1,20.13,118246.0,15.6645,15.6957,15.6645,15.6879,118246.0
2017-10-02 10:15:00,20.13,20.17,20.12,20.14,79403.0,15.6879,15.719,15.6801,15.6957,79403.0
2017-10-02 10:20:00,20.14,20.17,20.14,20.16,67552.0,15.6957,15.719,15.6957,15.7113,67552.0
2017-10-02 10:25:00,20.16,20.16,20.13,20.16,54374.0,15.7113,15.7113,15.6879,15.7113,54374.0
2017-10-02 10:30:00,20.16,20.18,20.15,20.15,79276.0,15.7113,15.7268,15.7035,15.7035,79276.0
2017-10-02 10:35:00,20.15,20.21,20.15,20.2,75026.0,15.7035,15.7502,15.7035,15.7424,75026.0
2017-10-02 10:40:00,20.2,20.23,20.2,20.22,80181.0,15.7424,15.7658,15.7424,15.758,80181.0
2017-10-02 10:45:00,20.22,20.22,20.18,20.19,98076.0,15.758,15.758,15.7268,15.7346,98076.0
2017-10-02 10:50:00,20.19,20.22,20.19,20.21,43314.0,15.7346,15.758,15.7346,15.7502,43314.0
2017-10-02 10:55:00,20.22,20.23,20.2,20.21,78279.0,15.758,15.7658,15.7424,15.7502,78279.0
2017-10-02 11:00:00,20.21,20.23,20.2,20.23,55824.0,15.7502,15.7658,15.7424,15.7658,55824.0
2017-10-02 11:05:00,20.23,20.23,20.22,20.22,40343.0,15.7658,15.7658,15.758,15.758,40343.0
2017-10-02 11:10:00,20.22,20.23,20.21,20.21,106221.0,15.758,15.7658,15.7502,15.7502,106221.0
2017-10-02 11:15:00,20.21,20.22,20.16,20.17,96969.0,15.7502,15.758,15.7113,15.719,96969.0
2017-10-02 11:20:00,20.16,20.17,20.13,20.14,82298.0,15.7113,15.719,15.6879,15.6957,82298.0
2017-10-02 11:25:00,20.13,20.13,20.12,20.12,33029.0,15.6879,15.6879,15.6801,15.6801,33029.0
2017-10-02 11:30:00,20.12,20.14,20.12,20.14,171683.0,15.6801,15.6957,15.6801,15.6957,171683.0
2017-10-02 11:35:00,20.13,20.14,20.12,20.13,75524.0,15.6879,15.6957,15.6801,15.6879,75524.0
2017-10-02 11:40:00,20.14,20.14,20.1,20.11,80019.0,15.6957,15.6957,15.6645,15.6723,80019.0
2017-10-02 11:45:00,20.11,20.11,20.09,20.09,72868.0,15.6723,15.6723,15.6567,15.6567,72868.0
2017-10-02 11:50:00,20.09,20.1,20.08,20.08,79119.0,15.6567,15.6645,15.6489,15.6489,79119.0
2017-10-02 11:55:00,20.08,20.09,20.07,20.07,61854.0,15.6489,15.6567,15.6411,15.6411,61854.0
2017-10-02 12:00:00,20.07,20.08,20.06,20.07,44909.0,15.6411,15.6489,15.6333,15.6411,44909.0
2017-10-02 12:05:00,20.08,20.1,20.07,20.1,46906.0,15.6489,15.6645,15.6411,15.6645,46906.0
2017-10-02 12:10:00,20.1,20.1,20.07,20.09,38215.0,15.6645,15.6645,15.6411,15.6567,38215.0
2017-10-02 12:15:00,20.09,20.1,20.08,20.1,33758.0,15.6567,15.6645,15.6489,15.6645,33758.0
2017-10-02 12:20:00,20.1,20.13,20.1,20.13,36393.0,15.6645,15.6879,15.6645,15.6879,36393.0
2017-10-02 12:25:00,20.13,20.17,20.12,20.16,46157.0,15.6879,15.719,15.6801,15.7113,46157.0
2017-10-02 12:30:00,20.15,20.18,20.15,20.18,45871.0,15.7035,15.7268,15.7035,15.7268,45871.0
2017-10-02 12:35:00,20.18,20.19,20.17,20.18,67284.0,15.7268,15.7346,15.719,15.7268,67284.0
2017-10-02 12:40:00,20.18,20.19,20.17,20.19,27155.0,15.7268,15.7346,15.719,15.7346,27155.0
2017-10-02 12:45:00,20.19,20.19,20.18,20.18,55559.0,15.7346,15.7346,15.7268,15.7268,55559.0
2017-10-02 12:50:00,20.19,20.19,20.16,20.18,72246.0,15.7346,15.7346,15.7113,15.7268,72246.0
2017-10-02 12:55:00,20.17,20.18,20.16,20.18,49602.0,15.719,15.7268,15.7113,15.7268,49602.0
2017-10-02 13:00:00,20.18,20.18,20.14,20.14,57812.0,15.7268,15.7268,15.6957,15.6957,57812.0
2017-10-02 13:05:00,20.14,20.15,20.13,20.14,74241.0,15.6957,15.7035,15.6879,15.6957,74241.0
2017-10-02 13:10:00,20.14,20.16,20.14,20.16,48974.0,15.6957,15.7113,15.6957,15.7113,48974.0
2017-10-02 13:15:00,20.16,20.16,20.14,20.15,39120.0,15.7113,15.7113,15.6957,15.7035,39120.0
2017-10-02 13:20:00,20.16,20.17,20.14,20.14,34278.0,15.7113,15.719,15.6957,15.6957,34278.0
2017-10-02 13:25:00,20.14,20.16,20.12,20.13,70919.0,15.6957,15.7113,15.6801,15.6879,70919.0
2017-10-02 13:30:00,20.14,20.14,20.12,20.13,35501.0,15.6957,15.6957,15.6801,15.6879,35501.0
2017-10-02 13:35:00,20.12,20.12,20.1,20.12,59631.0,15.6801,15.6801,15.6645,15.6801,59631.0
2017-10-02 13:40:00,20.12,20.12,20.1,20.1,106906.0,15.6801,15.6801,15.6645,15.6645,106906.0
2017-10-02 13:45:00,20.11,20.11,20.09,20.1,56650.0,15.6723,15.6723,15.6567,15.6645,56650.0
2017-10-02 13:50:00,20.1,20.11,20.09,20.11,67983.0,15.6645,15.6723,15.6567,15.6723,67983.0
2017-10-02 13:55:00,20.11,20.11,20.08,20.09,157381.0,15.6723,15.6723,15.6489,15.6567,157381.0
2017-10-02 14:00:00,20.09,20.1,20.08,20.1,66754.0,15.6567,15.6645,15.6489,15.6645,66754.0
2017-10-02 14:05:00,20.1,20.11,20.09,20.11,83467.0,15.6645,15.6723,15.6567,15.6723,83467.0
2017-10-02 14:10:00,20.11,20.11,20.1,20.11,44239.0,15.6723,15.6723,15.6645,15.6723,44239.0
2017-10-02 14:15:00,20.11,20.11,20.07,20.09,143027.0,15.6723,15.6723,15.6411,15.6567,143027.0
2017-10-02 14:20:00,20.09,20.1,20.08,20.1,52210.0,15.6567,15.6645,15.6489,15.6645,52210.0
2017-10-02 14:25:00,20.1,20.13,20.09,20.13,100992.0,15.6645,15.6879,15.6567,15.6879,100992.0
2017-10-02 14:30:00,20.13,20.13,20.1,20.13,181672.0,15.6879,15.6879,15.6645,15.6879,181672.0
2017-10-02 14:35:00,20.13,20.14,20.12,20.14,47588.0,15.6879,15.6957,15.6801,15.6957,47588.0
2017-10-02 14:40:00,20.14,20.17,20.13,20.13,98260.0,15.6957,15.719,15.6879,15.6879,98260.0
2017-10-02 14:45:00,20.14,20.15,20.13,20.15,47039.0,15.6957,15.7035,15.6879,15.7035,47039.0
2017-10-02 14:50:00,20.15,20.16,20.14,20.15,60457.0,15.7035,15.7113,15.6957,15.7035,60457.0
2017-10-02 14:55:00,20.14,20.19,20.14,20.18,77247.0,15.6957,15.7346,15.6957,15.7268,77247.0
2017-10-02 15:00:00,20.18,20.19,20.16,20.17,73505.0,15.7268,15.7346,15.7113,15.719,73505.0
2017-10-02 15:05:00,20.17,20.18,20.16,20.16,81118.0,15.719,15.7268,15.7113,15.7113,81118.0
2017-10-02 15:10:00,20.17,20.18,20.16,20.18,49331.0,15.719,15.7268,15.7113,15.7268,49331.0
2017-10-02 15:15:00,20.18,20.18,20.13,20.13,106765.0,15.7268,15.7268,15.6879,15.6879,106765.0
2017-10-02 15:20:00,20.14,20.16,20.13,20.16,99350.0,15.6957,15.7113,15.6879,15.7113,99350.0
2017-10-02 15:25:00,20.16,20.18,20.11,20.13,194637.0,15.7113,15.7268,15.6723,15.6879,194637.0
2017-10-02 15:30:00,20.13,20.16,20.12,20.15,175008.0,15.6879,15.7113,15.6801,15.7035,175008.0
2017-10-02 15:35:00,20.16,20.2,20.15,20.19,129679.0,15.7113,15.7424,15.7035,15.7346,129679.0
2017-10-02 15:40:00,20.19,20.21,20.16,20.17,171969.0,15.7346,15.7502,15.7113,15.719,171969.0
2017-10-02 15:45:00,20.16,20.17,20.16,20.17,86062.0,15.7113,15.719,15.7113,15.719,86062.0
2017-10-02 15:50:00,20.17,20.18,20.14,20.14,235319.0,15.719,15.7268,15.6957,15.6957,235319.0
2017-10-02 15:55:00,20.14,20.16,20.11,20.13,963184.0,15.6957,15.7113,15.6723,15.6879,963184.0
2017-10-03 09:30:00,20.05,20.1,20.02,20.07,420065.0,15.6255,15.6645,15.6021,15.6411,420065.0
2017-10-03 09:35:00,20.07,20.13,20.06,20.08,111175.0,15.6411,15.6879,15.6333,15.6489,111175.0
2017-10-03 09:40:00,20.08,20.08,20.03,20.03,100615.0,15.6489,15.6489,15.6099,15.6099,100615.0
2017-10-03 09:45:00,20.04,20.07,20.03,20.04,99348.0,15.6177,15.6411,15.6099,15.6177,99348.0
2017-10-03 09:50:00,20.05,20.06,20.04,20.05,74919.0,15.6255,15.6333,15.6177,15.6255,74919.0
2017-10-03 09:55:00,20.05,20.06,20.04,20.05,141819.0,15.6255,15.6333,15.6177,15.6255,141819.0
2017-10-03 10:00:00,20.04,20.04,20.03,20.04,50967.0,15.6177,15.6177,15.6099,15.6177,50967.0
2017-10-03 10:05:00,20.04,20.04,20.03,20.04,56945.0,15.6177,15.6177,15.6099,15.6177,56945.0
2017-10-03 10:10:00,20.04,20.05,20.02,20.03,123865.0,15.6177,15.6255,15.6021,15.6099,123865.0
2017-10-03 10:15:00,20.04,20.05,20.03,20.04,49529.0,15.6177,15.6255,15.6099,15.6177,49529.0
2017-10-03 10:20:00,20.04,20.05,20.02,20.03,57944.0,15.6177,15.6255,15.6021,15.6099,57944.0
2017-10-03 10:25:00,20.04,20.04,20.02,20.03,56876.0,15.6177,15.6177,15.6021,15.6099,56876.0
2017-10-03 10:30:00,20.03,20.05,20.02,20.04,58317.0,15.6099,15.6255,15.6021,15.6177,58317.0
2017-10-03 10:35:00,20.04,20.06,20.03,20.06,98292.0,15.6177,15.6333,15.6099,15.6333,98292.0
2017-10-03 10:40:00,20.05,20.06,20.04,20.06,87556.0,15.6255,15.6333,15.6177,15.6333,87556.0
2017-10-03 10:45:00,20.06,20.07,20.05,20.06,22116.0,15.6333,15.6411,15.6255,15.6333,22116.0
2017-10-03 10:50:00,20.06,20.09,20.06,20.09,53294.0,15.6333,15.6567,15.6333,15.6567,53294.0
2017-10-03 10:55:00,20.09,20.11,20.07,20.1,611126.0,15.6567,15.6723,15.6411,15.6645,611126.0
2017-10-03 11:00:00,20.11,20.14,20.09,20.14,104099.0,15.6723,15.6957,15.6567,15.6957,104099.0
2017-10-03 11:05:00,20.14,20.16,20.12,20.13,78981.0,15.6957,15.7113,15.6801,15.6879,78981.0
2017-10-03 11:10:00,20.13,20.14,20.11,20.12,52215.0,15.6879,15.6957,15.6723,15.6801,52215.0
2017-10-03 11:15:00,20.12,20.13,20.11,20.13,28834.0,15.6801,15.6879,15.6723,15.6879,28834.0
2017-10-03 11:20:00,20.13,20.14,20.13,20.14,24146.0,15.6879,15.6957,15.6879,15.6957,24146.0
2017-10-03 11:25:00,20.14,20.15,20.11,20.11,60142.0,15.6957,15.7035,15.6723,15.6723,60142.0
2017-10-03 11:30:00,20.12,20.13,20.11,20.12,36924.0,15.6801,15.6879,15.6723,15.6801,36924.0
2017-10-03 11:35:00,20.13,20.13,20.11,20.12,33750.0,15.6879,15.6879,15.6723,15.6801,33750.0
2017-10-03 11:40:00,20.13,20.14,20.12,20.13,28003.0,15.6879,15.6957,15.6801,15.6879,28003.0
2017-10-03 11:45:00,20.13,20.13,20.12,20.13,17277.0,15.6879,15.6879,15.6801,15.6879,17277.0
2017-10-03 11:50:00,20.13,20.15,20.12,20.15,39819.0,15.6879,15.7035,15.6801,15.7035,39819.0
2017-10-03 11:55:00,20.15,20.16,20.1,20.13,53723.0,15.7035,15.7113,15.6645,15.6879,53723.0
2017-10-03 12:00:00,20.12,20.13,20.11,20.13,23045.0,15.6801,15.6879,15.6723,15.6879,23045.0
2017-10-03 12:05:00,20.13,20.15,20.12,20.15,29978.0,15.6879,15.7035,15.6801,15.7035,29978.0
2017-10-03 12:10:00,20.14,20.15,20.14,20.15,22505.0,15.6957,15.7035,15.6957,15.7035,22505.0
2017-10-03 12:15:00,20.15,20.16,20.12,20.13,73426.0,15.7035,15.7113,15.6801,15.6879,73426.0
2017-10-03 12:20:00,20.14,20.15,20.13,20.15,24518.0,15.6957,15.7035,15.6879,15.7035,24518.0
2017-10-03 12:25:00,20.14,20.15,20.14,20.14,14667.0,15.6957,15.7035,15.6957,15.6957,14667.0
2017-10-03 12:30:00,20.14,20.16,20.14,20.15,33648.0,15.6957,15.7113,15.6957,15.7035,33648.0
2017-10-03 12:35:00,20.16,20.19,20.15,20.19,58975.0,15.7113,15.7346,15.7035,15.7346,58975.0
2017-10-03 12:40:00,20.19,20.19,20.18,20.19,15894.0,15.7346,15.7346,15.7268,15.7346,15894.0
2017-10-03 12:45:00,20.19,20.2,20.18,20.19,48488.0,15.7346,15.7424,15.7268,15.7346,48488.0
2017-10-03 12:50:00,20.2,20.21,20.19,20.2,34598.0,15.7424,15.7502,15.7346,15.7424,34598.0
2017-10-03 12:55:00,20.2,20.2,20.17,20.17,39624.0,15.7424,15.7424,15.719,15.719,39624.0
2017-10-03 13:00:00,20.17,20.18,20.15,20.15,22527.0,15.719,15.7268,15.7035,15.7035,22527.0
2017-10-03 13:05:00,20.15,20.16,20.15,20.16,15589.0,15.7035,15.7113,15.7035,15.7113,15589.0
2017-10-03 13:10:00,20.16,20.16,20.15,20.16,21311.0,15.7113,15.7113,15.7035,15.7113,21311.0
2017-10-03 13:15:00,20.16,20.17,20.15,20.16,51715.0,15.7113,15.719,15.7035,15.7113,51715.0
2017-10-03 13:20:00,20.17,20.17,20.15,20.15,36696.0,15.719,15.719,15.7035,15.7035,36696.0
2017-10-03 13:25:00,20.15,20.17,20.15,20.16,22825.0,15.7035,15.719,15.7035,15.7113,22825.0
2017-10-03 13:30:00,20.16,20.16,20.13,20.14,46059.0,15.7113,15.7113,15.6879,15.6957,46059.0
2017-10-03 13:35:00,20.14,20.15,20.13,20.15,29006.0,15.6957,15.7035,15.6879,15.7035,29006.0
2017-10-03 13:40:00,20.15,20.15,20.11,20.13,60753.0,15.7035,15.7035,15.6723,15.6879,60753.0
2017-10-03 13:45:00,20.13,20.13,20.11,20.12,74127.0,15.6879,15.6879,15.6723,15.6801,74127.0
2017-10-03 13:50:00,20.12,20.13,20.11,20.13,31748.0,15.6801,15.6879,15.6723,15.6879,31748.0
2017-10-03 13:55:00,20.13,20.13,20.11,20.13,73458.0,15.6879,15.6879,15.6723,15.6879,73458.0
2017-10-03 14:00:00,20.13,20.14,20.12,20.14,56094.0,15.6879,15.6957,15.6801,15.6957,56094.0
2017-10-03 14:05:00,20.14,20.16,20.13,20.15,66911.0,15.6957,15.7113,15.6879,15.7035,66911.0
2017-10-03 14:10:00,20.15,20.16,20.14,20.16,45447.0,15.7035,15.7113,15.6957,15.7113,45447.0
2017-10-03 14:15:00,20.16,20.16,20.12,20.13,114577.0,15.7113,15.7113,15.6801,15.6879,114577.0
2017-10-03 14:20:00,20.12,20.13,20.1,20.12,86762.0,15.6801,15.6879,15.6645,15.6801,86762.0
2017-10-03 14:25:00,20.11,20.14,20.11,20.13,68553.0,15.6723,15.6957,15.6723,15.6879,68553.0
2017-10-03 14:30:00,20.13,20.14,20.12,20.13,59471.0,15.6879,15.6957,15.6801,15.6879,59471.0
2017-10-03 14:35:00,20.13,20.13,20.12,20.13,18769.0,15.6879,15.6879,15.6801,15.6879,18769.0
2017-10-03 14:40:00,20.13,20.13,20.1,20.12,63348.0,15.6879,15.6879,15.6645,15.6801,63348.0
2017-10-03 14:45:00,20.12,20.12,20.08,20.08,72931.0,15.6801,15.6801,15.6489,15.6489,72931.0
2017-10-03 14:50:00,20.08,20.09,20.07,20.07,30330.0,15.6489,15.6567,15.6411,15.6411,30330.0
2017-10-03 14:55:00,20.07,20.08,20.07,20.07,30100.0,15.6411,15.6489,15.6411,15.6411,30100.0
2017-10-03 15:00:00,20.07,20.1,20.07,20.09,101181.0,15.6411,15.6645,15.6411,15.6567,101181.0
2017-10-03 15:05:00,20.08,20.09,20.07,20.09,42893.0,15.6489,15.6567,15.6411,15.6567,42893.0
2017-10-03 15:10:00,20.09,20.09,20.08,20.09,44115.0,15.6567,15.6567,15.6489,15.6567,44115.0
2017-10-03 15:15:00,20.09,20.09,20.06,20.08,78242.0,15.6567,15.6567,15.6333,15.6489,78242.0
2017-10-03 15:20:00,20.08,20.09,20.07,20.08,41406.0,15.6489,15.6567,15.6411,15.6489,41406.0
2017-10-03 15:25:00,20.09,20.11,20.08,20.1,64564.0,15.6567,15.6723,15.6489,15.6645,64564.0
2017-10-03 15:30:00,20.1,20.12,20.09,20.11,67074.0,15.6645,15.6801,15.6567,15.6723,67074.0
2017-10-03 15:35:00,20.11,20.13,20.1,20.12,90129.0,15.6723,15.6879,15.6645,15.6801,90129.0
2017-10-03 15:40:00,20.12,20.12,20.1,20.11,105743.0,15.6801,15.6801,15.6645,15.6723,105743.0
2017-10-03 15:45:00,20.11,20.11,20.07,20.07,116703.0,15.6723,15.6723,15.6411,15.6411,116703.0
2017-10-03 15:50:00,20.08,20.09,20.07,20.09,161906.0,15.6489,15.6567,15.6411,15.6567,161906.0
2017-10-03 15:55:00,20.09,20.1,20.08,20.1,443277.0,15.6567,15.6645,15.6489,15.6645,443277.0
2017-10-04 09:30:00,20.06,20.23,20.03,20.2,138708.0,15.6333,15.7658,15.6099,15.7424,138708.0
2017-10-04 09:35:00,20.21,20.22,20.15,20.19,84284.0,15.7502,15.758,15.7035,15.7346,84284.0
2017-10-04 09:40:00,20.18,20.19,20.12,20.13,123894.0,15.7268,15.7346,15.6801,15.6879,123894.0
2017-10-04 09:45:00,20.14,20.17,20.12,20.17,39166.0,15.6957,15.719,15.6801,15.719,39166.0
2017-10-04 09:50:00,20.16,20.17,20.13,20.16,212974.0,15.7113,15.719,15.6879,15.7113,212974.0
2017-10-04 09:55:00,20.16,20.24,20.15,20.23,64091.0,15.7113,15.7736,15.7035,15.7658,64091.0
2017-10-04 10:00:00,20.23,20.23,20.17,20.21,78833.0,15.7658,15.7658,15.719,15.7502,78833.0
2017-10-04 10:05:00,20.21,20.21,20.17,20.2,88958.0,15.7502,15.7502,15.719,15.7424,88958.0
2017-10-04 10:10:00,20.2,20.21,20.19,20.2,47544.0,15.7424,15.7502,15.7346,15.7424,47544.0
2017-10-04 10:15:00,20.2,20.21,20.19,20.21,72383.0,15.7424,15.7502,15.7346,15.7502,72383.0
2017-10-04 10:20:00,20.21,20.23,20.2,20.21,63828.0,15.7502,15.7658,15.7424,15.7502,63828.0
2017-10-04 10:25:00,20.21,20.22,20.19,20.22,33414.0,15.7502,15.758,15.7346,15.758,33414.0
2017-10-04 10:30:00,20.23,20.25,20.21,20.23,89130.0,15.7658,15.7814,15.7502,15.7658,89130.0
2017-10-04 10:35:00,20.23,20.26,20.23,20.25,90289.0,15.7658,15.7892,15.7658,15.7814,90289.0
2017-10-04 10:40:00,20.25,20.25,20.21,20.23,40438.0,15.7814,15.7814,15.7502,15.7658,40438.0
2017-10-04 10:45:00,20.23,20.24,20.2,20.23,73150.0,15.7658,15.7736,15.7424,15.7658,73150.0
2017-10-04 10:50:00,20.23,20.27,20.22,20.27,54181.0,15.7658,15.797,15.758,15.797,54181.0
2017-10-04 10:55:00,20.27,20.27,20.24,20.27,133930.0,15.797,15.797,15.7736,15.797,133930.0
2017-10-04 11:00:00,20.27,20.29,20.26,20.28,73432.0,15.797,15.8126,15.7892,15.8048,73432.0
2017-10-04 11:05:00,20.28,20.28,20.27,20.28,25048.0,15.8048,15.8048,15.797,15.8048,25048.0
2017-10-04 11:10:00,20.28,20.29,20.27,20.27,68016.0,15.8048,15.8126,15.797,15.797,68016.0
2017-10-04 11:15:00,20.27,20.28,20.26,20.26,38900.0,15.797,15.8048,15.7892,15.7892,38900.0
2017-10-04 11:20:00,20.27,20.28,20.24,20.28,95471.0,15.797,15.8048,15.7736,15.8048,95471.0
2017-10-04 11:25:00,20.27,20.29,20.25,20.29,65781.0,15.797,15.8126,15.7814,15.8126,65781.0
2017-10-04 11:30:00,20.29,20.3,20.27,20.28,113367.0,15.8126,15.8204,15.797,15.8048,113367.0
2017-10-04 11:35:00,20.29,20.33,20.28,20.3,604467.0,15.8126,15.8437,15.8048,15.8204,604467.0
2017-10-04 11:40:00,20.3,20.31,20.28,20.29,71403.0,15.8204,15.8281,15.8048,15.8126,71403.0
2017-10-04 11:45:00,20.29,20.31,20.28,20.3,66977.0,15.8126,15.8281,15.8048,15.8204,66977.0
2017-10-04 11:50:00,20.3,20.32,20.3,20.32,59547.0,15.8204,15.8359,15.8204,15.8359,59547.0
2017-10-04 11:55:00,20.31,20.34,20.31,20.32,87406.0,15.8281,15.8515,15.8281,15.8359,87406.0
2017-10-04 12:00:00,20.32,20.34,20.31,20.32,45862.0,15.8359,15.8515,15.8281,15.8359,45862.0
2017-10-04 12:05:00,20.32,20.32,20.29,20.3,64962.0,15.8359,15.8359,15.8126,15.8204,64962.0
2017-10-04 12:10:00,20.3,20.31,20.28,20.3,74253.0,15.8204,15.8281,15.8048,15.8204,74253.0
2017-10-04 12:15:00,20.3,20.32,20.29,20.3,66165.0,15.8204,15.8359,15.8126,15.8204,66165.0
2017-10-04 12:20:00,20.3,20.3,20.27,20.28,28804.0,15.8204,15.8204,15.797,15.8048,28804.0
2017-10-04 12:25:00,20.28,20.29,20.26,20.28,45923.0,15.8048,15.8126,15.7892,15.8048,45923.0
2017-10-04 12:30:00,20.28,20.28,20.24,20.25,59150.0,15.8048,15.8048,15.7736,15.7814,59150.0
2017-10-04 12:35:00,20.25,20.27,20.24,20.24,37621.0,15.7814,15.797,15.7736,15.7736,37621.0
2017-10-04 12:40:00,20.24,20.26,20.24,20.25,100553.0,15.7736,15.7892,15.7736,15.7814,100553.0
2017-10-04 12:45:00,20.26,20.28,20.24,20.24,77470.0,15.7892,15.8048,15.7736,15.7736,77470.0
2017-10-04 12:50:00,20.24,20.25,20.24,20.25,4249.0,15.7736,15.7814,15.7736,15.7814,4249.0
2017-10-04 12:55:00,20.25,20.25,20.21,20.22,57791.0,15.7814,15.7814,15.7502,15.758,57791.0
2017-10-04 13:00:00,20.23,20.25,20.22,20.23,41439.0,15.7658,15.7814,15.758,15.7658,41439.0
2017-10-04 13:05:00,20.23,20.25,20.23,20.25,33642.0,15.7658,15.7814,15.7658,15.7814,33642.0
2017-10-04 13:10:00,20.24,20.25,20.24,20.24,12459.0,15.7736,15.7814,15.7736,15.7736,12459.0
2017-10-04 13:15:00,20.25,20.25,20.23,20.24,65672.0,15.7814,15.7814,15.7658,15.7736,65672.0
2017-10-04 13:20:00,20.25,20.25,20.24,20.24,15406.0,15.7814,15.7814,15.7736,15.7736,15406.0
2017-10-04 13:25:00,20.24,20.27,20.23,20.27,54459.0,15.7736,15.797,15.7658,15.797,54459.0
2017-10-04 13:30:00,20.26,20.27,20.24,20.25,129936.0,15.7892,15.797,15.7736,15.7814,129936.0
2017-10-04 13:35:00,20.24,20.27,20.24,20.24,144433.0,15.7736,15.797,15.7736,15.7736,144433.0
2017-10-04 13:40:00,20.24,20.25,20.24,20.24,29360.0,15.7736,15.7814,15.7736,15.7736,29360.0
2017-10-04 13:45:00,20.24,20.25,20.22,20.23,105161.0,15.7736,15.7814,15.758,15.7658,105161.0
2017-10-04 13:50:00,20.22,20.23,20.22,20.23,33235.0,15.758,15.7658,15.758,15.7658,33235.0
2017-10-04 13:55:00,20.22,20.24,20.21,20.21,119234.0,15.758,15.7736,15.7502,15.7502,119234.0
2017-10-04 14:00:00,20.21,20.23,20.2,20.22,57550.0,15.7502,15.7658,15.7424,15.758,57550.0
2017-10-04 14:05:00,20.22,20.24,20.22,20.23,50094.0,15.758,15.7736,15.758,15.7658,50094.0
2017-10-04 14:10:00,20.23,20.24,20.23,20.23,31404.0,15.7658,15.7736,15.7658,15.7658,31404.0
2017-10-04 14:15:00,20.23,20.24,20.23,20.23,42096.0,15.7658,15.7736,15.7658,15.7658,42096.0
2017-10-04 14:20:00,20.23,20.24,20.23,20.23,23383.0,15.7658,15.7736,15.7658,15.7658,23383.0
2017-10-04 14:25:00,20.24,20.24,20.23,20.23,28036.0,15.7736,15.7736,15.7658,15.7658,28036.0
2017-10-04 14:30:00,20.23,20.25,20.23,20.25,48263.0,15.7658,15.7814,15.7658,15.7814,48263.0
2017-10-04 14:35:00,20.25,20.26,20.24,20.25,106463.0,15.7814,15.7892,15.7736,15.7814,106463.0
2017-10-04 14:40:00,20.25,20.26,20.24,20.25,31067.0,15.7814,15.7892,15.7736,15.7814,31067.0
2017-10-04 14:45:00,20.25,20.25,20.24,20.25,25242.0,15.7814,15.7814,15.7736,15.7814,25242.0
2017-10-04 14:50:00,20.25,20.25,20.24,20.25,39094.0,15.7814,15.7814,15.7736,15.7814,39094.0
2017-10-04 14:55:00,20.25,20.26,20.25,20.25,37290.0,15.7814,15.7892,15.7814,15.7814,37290.0
2017-10-04 15:00:00,20.26,20.26,20.24,20.25,42690.0,15.7892,15.7892,15.7736,15.7814,42690.0
2017-10-04 15:05:00,20.24,20.25,20.24,20.25,54906.0,15.7736,15.7814,15.7736,15.7814,54906.0
2017-10-04 15:10:00,20.25,20.26,20.24,20.25,51397.0,15.7814,15.7892,15.7736,15.7814,51397.0
2017-10-04 15:15:00,20.26,20.27,20.25,20.26,75032.0,15.7892,15.797,15.7814,15.7892,75032.0
2017-10-04 15:20:00,20.26,20.26,20.25,20.26,41843.0,15.7892,15.7892,15.7814,15.7892,41843.0
2017-10-04 15:25:00,20.25,20.26,20.25,20.26,45032.0,15.7814,15.7892,15.7814,15.7892,45032.0
2017-10-04 15:30:00,20.26,20.29,20.25,20.28,81753.0,15.7892,15.8126,15.7814,15.8048,81753.0
2017-10-04 15:35:00,20.29,20.29,20.25,20.26,141193.0,15.8126,15.8126,15.7814,15.7892,141193.0
2017-10-04 15:40:00,20.26,20.28,20.25,20.26,193007.0,15.7892,15.8048,15.7814,15.7892,193007.0
2017-10-04 15:45:00,20.26,20.26,20.25,20.26,122501.0,15.7892,15.7892,15.7814,15.7892,122501.0
2017-10-04 15:50:00,20.25,20.26,20.24,20.26,200248.0,15.7814,15.7892,15.7736,15.7892,200248.0
2017-10-04 15:55:00,20.26,20.27,20.25,20.27,228910.0,15.7892,15.797,15.7814,15.797,228910.0
2017-10-05 09:30:00,20.17,20.33,20.17,20.26,660969.0,15.719,15.8437,15.719,15.7892,660969.0
2017-10-05 09:35:00,20.27,20.28,20.2,20.21,129491.0,15.797,15.8048,15.7424,15.7502,129491.0
2017-10-05 09:40:00,20.21,20.21,20.19,20.2,37796.0,15.7502,15.7502,15.7346,15.7424,37796.0
2017-10-05 09:45:00,20.2,20.22,20.19,20.21,64917.0,15.7424,15.758,15.7346,15.7502,64917.0
2017-10-05 09:50:00,20.21,20.28,20.21,20.28,103118.0,15.7502,15.8048,15.7502,15.8048,103118.0
2017-10-05 09:55:00,20.28,20.29,20.25,20.28,87837.0,15.8048,15.8126,15.7814,15.8048,87837.0
2017-10-05 10:00:00,20.28,20.34,20.26,20.32,511744.0,15.8048,15.8515,15.7892,15.8359,511744.0
2017-10-05 10:05:00,20.32,20.32,20.31,20.32,58115.0,15.8359,15.8359,15.8281,15.8359,58115.0
2017-10-05 10:10:00,20.32,20.36,20.29,20.36,211733.0,15.8359,15.8671,15.8126,15.8671,211733.0
2017-10-05 10:15:00,20.36,20.37,20.35,20.36,162122.0,15.8671,15.8749,15.8593,15.8671,162122.0
2017-10-05 10:20:00,20.36,20.39,20.35,20.38,197058.0,15.8671,15.8905,15.8593,15.8827,197058.0
2017-10-05 10:25:00,20.38,20.42,20.38,20.4,229341.0,15.8827,15.9139,15.8827,15.8983,229341.0
2017-10-05 10:30:00,20.41,20.41,20.34,20.36,235542.0,15.9061,15.9061,15.8515,15.8671,235542.0
2017-10-05 10:35:00,20.36,20.38,20.33,20.36,75859.0,15.8671,15.8827,15.8437,15.8671,75859.0
2017-10-05 10:40:00,20.36,20.37,20.3,20.32,256279.0,15.8671,15.8749,15.8204,15.8359,256279.0
2017-10-05 10:45:00,20.33,20.34,20.31,20.32,42856.0,15.8437,15.8515,15.8281,15.8359,42856.0
2017-10-05 10:50:00,20.32,20.32,20.28,20.3,90303.0,15.8359,15.8359,15.8048,15.8204,90303.0
2017-10-05 10:55:00,20.3,20.31,20.29,20.3,89821.0,15.8204,15.8281,15.8126,15.8204,89821.0
2017-10-05 11:00:00,20.3,20.3,20.29,20.29,40050.0,15.8204,15.8204,15.8126,15.8126,40050.0
2017-10-05 11:05:00,20.3,20.3,20.25,20.25,345553.0,15.8204,15.8204,15.7814,15.7814,345553.0
2017-10-05 11:10:00,20.26,20.26,20.22,20.23,566035.0,15.7892,15.7892,15.758,15.7658,566035.0
2017-10-05 11:15:00,20.23,20.24,20.23,20.23,32652.0,15.7658,15.7736,15.7658,15.7658,32652.0
2017-10-05 11:20:00,20.24,20.24,20.23,20.23,36946.0,15.7736,15.7736,15.7658,15.7658,36946.0
2017-10-05 11:25:00,20.23,20.24,20.22,20.22,71492.0,15.7658,15.7736,15.758,15.758,71492.0
2017-10-05 11:30:00,20.23,20.25,20.22,20.24,96341.0,15.7658,15.7814,15.758,15.7736,96341.0
2017-10-05 11:35:00,20.24,20.26,20.22,20.26,113498.0,15.7736,15.7892,15.758,15.7892,113498.0
2017-10-05 11:40:00,20.26,20.28,20.25,20.28,100718.0,15.7892,15.8048,15.7814,15.8048,100718.0
2017-10-05 11:45:00,20.28,20.28,20.26,20.26,65825.0,15.8048,15.8048,15.7892,15.7892,65825.0
2017-10-05 11:50:00,20.27,20.29,20.26,20.28,47810.0,15.797,15.8126,15.7892,15.8048,47810.0
2017-10-05 11:55:00,20.28,20.28,20.26,20.27,27056.0,15.8048,15.8048,15.7892,15.797,27056.0
2017-10-05 12:00:00,20.27,20.34,20.26,20.32,132990.0,15.797,15.8515,15.7892,15.8359,132990.0
2017-10-05 12:05:00,20.32,20.32,20.31,20.31,82798.0,15.8359,15.8359,15.8281,15.8281,82798.0
2017-10-05 12:10:00,20.31,20.33,20.3,20.32,166626.0,15.8281,15.8437,15.8204,15.8359,166626.0
2017-10-05 12:15:00,20.32,20.37,20.32,20.35,71138.0,15.8359,15.8749,15.8359,15.8593,71138.0
2017-10-05 12:20:00,20.35,20.35,20.33,20.33,38369.0,15.8593,15.8593,15.8437,15.8437,38369.0
2017-10-05 12:25:00,20.33,20.34,20.33,20.33,29370.0,15.8437,15.8515,15.8437,15.8437,29370.0
2017-10-05 12:30:00,20.33,20.34,20.32,20.34,59983.0,15.8437,15.8515,15.8359,15.8515,59983.0
2017-10-05 12:35:00,20.34,20.34,20.33,20.33,64395.0,15.8515,15.8515,15.8437,15.8437,64395.0
2017-10-05 12:40:00,20.34,20.34,20.32,20.34,55890.0,15.8515,15.8515,15.8359,15.8515,55890.0
2017-10-05 12:45:00,20.34,20.34,20.32,20.34,74201.0,15.8515,15.8515,15.8359,15.8515,74201.0
2017-10-05 12:50:00,20.35,20.35,20.33,20.34,44349.0,15.8593,15.8593,15.8437,15.8515,44349.0
2017-10-05 12:55:00,20.34,20.35,20.32,20.32,36030.0,15.8515,15.8593,15.8359,15.8359,36030.0
2017-10-05 13:00:00,20.33,20.34,20.32,20.32,31307.0,15.8437,15.8515,15.8359,15.8359,31307.0
2017-10-05 13:05:00,20.33,20.34,20.32,20.34,25864.0,15.8437,15.8515,15.8359,15.8515,25864.0
2017-10-05 13:10:00,20.34,20.34,20.32,20.32,56611.0,15.8515,15.8515,15.8359,15.8359,56611.0
2017-10-05 13:15:00,20.33,20.33,20.32,20.32,25986.0,15.8437,15.8437,15.8359,15.8359,25986.0
2017-10-05 13:20:00,20.32,20.34,20.31,20.34,33218.0,15.8359,15.8515,15.8281,15.8515,33218.0
2017-10-05 13:25:00,20.34,20.35,20.33,20.35,31222.0,15.8515,15.8593,15.8437,15.8593,31222.0
2017-10-05 13:30:00,20.35,20.35,20.32,20.34,46307.0,15.8593,15.8593,15.8359,15.8515,46307.0
2017-10-05 13:35:00,20.34,20.35,20.33,20.35,30280.0,15.8515,15.8593,15.8437,15.8593,30280.0
2017-10-05 13:40:00,20.35,20.35,20.33,20.34,23742.0,15.8593,15.8593,15.8437,15.8515,23742.0
2017-10-05 13:45:00,20.34,20.36,20.34,20.36,21493.0,15.8515,15.8671,15.8515,15.8671,21493.0
2017-10-05 13:50:00,20.36,20.36,20.34,20.36,48375.0,15.8671,15.8671,15.8515,15.8671,48375.0
2017-10-05 13:55:00,20.36,20.38,20.35,20.37,69999.0,15.8671,15.8827,15.8593,15.8749,69999.0
2017-10-05 14:00:00,20.37,20.38,20.35,20.37,88255.0,15.8749,15.8827,15.8593,15.8749,88255.0
2017-10-05 14:05:00,20.37,20.4,20.37,20.38,144163.0,15.8749,15.8983,15.8749,15.8827,144163.0
2017-10-05 14:10:00,20.38,20.38,20.34,20.34,405293.0,15.8827,15.8827,15.8515,15.8515,405293.0
2017-10-05 14:15:00,20.34,20.35,20.31,20.32,78542.0,15.8515,15.8593,15.8281,15.8359,78542.0
2017-10-05 14:20:00,20.32,20.34,20.31,20.34,92851.0,15.8359,15.8515,15.8281,15.8515,92851.0
2017-10-05 14:25:00,20.34,20.35,20.33,20.34,83661.0,15.8515,15.8593,15.8437,15.8515,83661.0
2017-10-05 14:30:00,20.34,20.34,20.33,20.34,49796.0,15.8515,15.8515,15.8437,15.8515,49796.0
2017-10-05 14:35:00,20.34,20.34,20.32,20.32,71871.0,15.8515,15.8515,15.8359,15.8359,71871.0
2017-10-05 14:40:00,20.32,20.34,20.32,20.32,74965.0,15.8359,15.8515,15.8359,15.8359,74965.0
2017-10-05 14:45:00,20.32,20.34,20.32,20.33,92785.0,15.8359,15.8515,15.8359,15.8437,92785.0
2017-10-05 14:50:00,20.33,20.34,20.32,20.32,104796.0,15.8437,15.8515,15.8359,15.8359,104796.0
2017-10-05 14:55:00,20.32,20.34,20.31,20.33,71400.0,15.8359,15.8515,15.8281,15.8437,71400.0
2017-10-05 15:00:00,20.33,20.34,20.32,20.33,87543.0,15.8437,15.8515,15.8359,15.8437,87543.0
2017-10-05 15:05:00,20.33,20.33,20.32,20.32,90143.0,15.8437,15.8437,15.8359,15.8359,90143.0
2017-10-05 15:10:00,20.33,20.33,20.32,20.33,28589.0,15.8437,15.8437,15.8359,15.8437,28589.0
2017-10-05 15:15:00,20.32,20.33,20.31,20.32,164337.0,15.8359,15.8437,15.8281,15.8359,164337.0
2017-10-05 15:20:00,20.32,20.34,20.32,20.33,137454.0,15.8359,15.8515,15.8359,15.8437,137454.0
2017-10-05 15:25:00,20.32,20.33,20.3,20.3,209712.0,15.8359,15.8437,15.8204,15.8204,209712.0
2017-10-05 15:30:00,20.3,20.32,20.29,20.3,991080.0,15.8204,15.8359,15.8126,15.8204,991080.0
2017-10-05 15:35:00,20.3,20.31,20.3,20.3,237605.0,15.8204,15.8281,15.8204,15.8204,237605.0
2017-10-05 15:40:00,20.31,20.32,20.29,20.32,214254.0,15.8281,15.8359,15.8126,15.8359,214254.0
2017-10-05 15:45:00,20.32,20.35,20.31,20.35,160013.0,15.8359,15.8593,15.8281,15.8593,160013.0
2017-10-05 15:50:00,20.35,20.35,20.31,20.31,177373.0,15.8593,15.8593,15.8281,15.8281,177373.0
2017-10-05 15:55:00,20.32,20.35,20.31,20.35,397405.0,15.8359,15.8593,15.8281,15.8593,397405.0
2017-10-06 09:30:00,20.2,20.34,20.2,20.25,524826.0,15.7424,15.8515,15.7424,15.7814,524826.0
2017-10-06 09:35:00,20.25,20.26,20.23,20.25,65156.0,15.7814,15.7892,15.7658,15.7814,65156.0
2017-10-06 09:40:00,20.25,20.27,20.23,20.24,77893.0,15.7814,15.797,15.7658,15.7736,77893.0
2017-10-06 09:45:00,20.24,20.29,20.23,20.28,70544.0,15.7736,15.8126,15.7658,15.8048,70544.0
2017-10-06 09:50:00,20.28,20.35,20.28,20.34,244730.0,15.8048,15.8593,15.8048,15.8515,244730.0
2017-10-06 09:55:00,20.34,20.41,20.33,20.41,67403.0,15.8515,15.9061,15.8437,15.9061,67403.0
2017-10-06 10:00:00,20.41,20.44,20.41,20.43,52207.0,15.9061,15.9295,15.9061,15.9217,52207.0
2017-10-06 10:05:00,20.43,20.43,20.37,20.37,272963.0,15.9217,15.9217,15.8749,15.8749,272963.0
2017-10-06 10:10:00,20.37,20.38,20.35,20.35,75905.0,15.8749,15.8827,15.8593,15.8593,75905.0
2017-10-06 10:15:00,20.35,20.41,20.34,20.41,41897.0,15.8593,15.9061,15.8515,15.9061,41897.0
2017-10-06 10:20:00,20.41,20.42,20.37,20.41,59308.0,15.9061,15.9139,15.8749,15.9061,59308.0
2017-10-06 10:25:00,20.41,20.42,20.39,20.39,51138.0,15.9061,15.9139,15.8905,15.8905,51138.0
2017-10-06 10:30:00,20.4,20.41,20.39,20.41,95397.0,15.8983,15.9061,15.8905,15.9061,95397.0
2017-10-06 10:35:00,20.4,20.41,20.38,20.41,106752.0,15.8983,15.9061,15.8827,15.9061,106752.0
2017-10-06 10:40:00,20.4,20.43,20.39,20.42,58822.0,15.8983,15.9217,15.8905,15.9139,58822.0
2017-10-06 10:45:00,20.42,20.43,20.41,20.43,39707.0,15.9139,15.9217,15.9061,15.9217,39707.0
2017-10-06 10:50:00,20.43,20.43,20.39,20.42,87603.0,15.9217,15.9217,15.8905,15.9139,87603.0
2017-10-06 10:55:00,20.43,20.43,20.4,20.41,114159.0,15.9217,15.9217,15.8983,15.9061,114159.0
2017-10-06 11:00:00,20.42,20.43,20.41,20.43,51773.0,15.9139,15.9217,15.9061,15.9217,51773.0
2017-10-06 11:05:00,20.43,20.43,20.41,20.42,72148.0,15.9217,15.9217,15.9061,15.9139,72148.0
2017-10-06 11:10:00,20.42,20.42,20.41,20.42,54099.0,15.9139,15.9139,15.9061,15.9139,54099.0
2017-10-06 11:15:00,20.42,20.43,20.41,20.42,58258.0,15.9139,15.9217,15.9061,15.9139,58258.0
2017-10-06 11:20:00,20.42,20.42,20.39,20.4,57319.0,15.9139,15.9139,15.8905,15.8983,57319.0
2017-10-06 11:25:00,20.39,20.43,20.39,20.42,72404.0,15.8905,15.9217,15.8905,15.9139,72404.0
2017-10-06 11:30:00,20.42,20.42,20.4,20.42,37626.0,15.9139,15.9139,15.8983,15.9139,37626.0
2017-10-06 11:35:00,20.42,20.44,20.41,20.44,45221.0,15.9139,15.9295,15.9061,15.9295,45221.0
2017-10-06 11:40:00,20.44,20.44,20.4,20.41,63954.0,15.9295,15.9295,15.8983,15.9061,63954.0
2017-10-06 11:45:00,20.41,20.42,20.4,20.41,37772.0,15.9061,15.9139,15.8983,15.9061,37772.0
2017-10-06 11:50:00,20.41,20.43,20.4,20.43,50824.0,15.9061,15.9217,15.8983,15.9217,50824.0
2017-10-06 11:55:00,20.43,20.45,20.42,20.45,66301.0,15.9217,15.9373,15.9139,15.9373,66301.0
2017-10-06 12:00:00,20.44,20.48,20.43,20.48,117442.0,15.9295,15.9606,15.9217,15.9606,117442.0
2017-10-06 12:05:00,20.48,20.49,20.45,20.48,119093.0,15.9606,15.9684,15.9373,15.9606,119093.0
2017-10-06 12:10:00,20.48,20.53,20.48,20.52,275141.0,15.9606,15.9996,15.9606,15.9918,275141.0
2017-10-06 12:15:00,20.52,20.54,20.51,20.53,71728.0,15.9918,16.0074,15.984,15.9996,71728.0
2017-10-06 12:20:00,20.54,20.54,20.49,20.5,615877.0,16.0074,16.0074,15.9684,15.9762,615877.0
2017-10-06 12:25:00,20.5,20.53,20.5,20.53,36525.0,15.9762,15.9996,15.9762,15.9996,36525.0
2017-10-06 12:30:00,20.53,20.54,20.52,20.54,14991.0,15.9996,16.0074,15.9918,16.0074,14991.0
2017-10-06 12:35:00,20.54,20.54,20.52,20.54,50520.0,16.0074,16.0074,15.9918,16.0074,50520.0
2017-10-06 12:40:00,20.54,20.54,20.51,20.51,61431.0,16.0074,16.0074,15.984,15.984,61431.0
2017-10-06 12:45:00,20.52,20.52,20.49,20.51,123913.0,15.9918,15.9918,15.9684,15.984,123913.0
2017-10-06 12:50:00,20.51,20.51,20.47,20.48,173059.0,15.984,15.984,15.9528,15.9606,173059.0
2017-10-06 12:55:00,20.48,20.48,20.46,20.46,32243.0,15.9606,15.9606,15.945,15.945,32243.0
2017-10-06 13:00:00,20.46,20.48,20.45,20.46,63263.0,15.945,15.9606,15.9373,15.945,63263.0
2017-10-06 13:05:00,20.46,20.48,20.45,20.46,54584.0,15.945,15.9606,15.9373,15.945,54584.0
2017-10-06 13:10:00,20.46,20.47,20.46,20.47,34288.0,15.945,15.9528,15.945,15.9528,34288.0
2017-10-06 13:15:00,20.46,20.47,20.43,20.44,61876.0,15.945,15.9528,15.9217,15.9295,61876.0
2017-10-06 13:20:00,20.44,20.45,20.42,20.44,62843.0,15.9295,15.9373,15.9139,15.9295,62843.0
2017-10-06 13:25:00,20.44,20.45,20.42,20.43,67230.0,15.9295,15.9373,15.9139,15.9217,67230.0
2017-10-06 13:30:00,20.43,20.44,20.43,20.44,24528.0,15.9217,15.9295,15.9217,15.9295,24528.0
2017-10-06 13:35:00,20.44,20.44,20.39,20.39,95624.0,15.9295,15.9295,15.8905,15.8905,95624.0
2017-10-06 13:40:00,20.39,20.42,20.39,20.41,41239.0,15.8905,15.9139,15.8905,15.9061,41239.0
2017-10-06 13:45:00,20.41,20.43,20.4,20.41,60050.0,15.9061,15.9217,15.8983,15.9061,60050.0
2017-10-06 13:50:00,20.41,20.42,20.4,20.41,50752.0,15.9061,15.9139,15.8983,15.9061,50752.0
2017-10-06 13:55:00,20.41,20.42,20.39,20.39,168793.0,15.9061,15.9139,15.8905,15.8905,168793.0
2017-10-06 14:00:00,20.39,20.42,20.39,20.4,116885.0,15.8905,15.9139,15.8905,15.8983,116885.0
2017-10-06 14:05:00,20.4,20.42,20.39,20.42,82005.0,15.8983,15.9139,15.8905,15.9139,82005.0
2017-10-06 14:10:00,20.43,20.48,20.42,20.47,164285.0,15.9217,15.9606,15.9139,15.9528,164285.0
2017-10-06 14:15:00,20.48,20.49,20.47,20.48,82556.0,15.9606,15.9684,15.9528,15.9606,82556.0
2017-10-06 14:20:00,20.47,20.5,20.47,20.48,94776.0,15.9528,15.9762,15.9528,15.9606,94776.0
2017-10-06 14:25:00,20.48,20.52,20.48,20.52,179507.0,15.9606,15.9918,15.9606,15.9918,179507.0
2017-10-06 14:30:00,20.52,20.53,20.51,20.52,89140.0,15.9918,15.9996,15.984,15.9918,89140.0
2017-10-06 14:35:00,20.52,20.54,20.5,20.53,119829.0,15.9918,16.0074,15.9762,15.9996,119829.0
2017-10-06 14:40:00,20.54,20.54,20.53,20.54,31285.0,16.0074,16.0074,15.9996,16.0074,31285.0
2017-10-06 14:45:00,20.54,20.56,20.53,20.55,138561.0,16.0074,16.023,15.9996,16.0152,138561.0
2017-10-06 14:50:00,20.55,20.55,20.52,20.55,86953.0,16.0152,16.0152,15.9918,16.0152,86953.0
2017-10-06 14:55:00,20.55,20.56,20.54,20.56,100099.0,16.0152,16.023,16.0074,16.023,100099.0
2017-10-06 15:00:00,20.56,20.57,20.51,20.53,122390.0,16.023,16.0308,15.984,15.9996,122390.0
2017-10-06 15:05:00,20.53,20.54,20.51,20.54,69869.0,15.9996,16.0074,15.984,16.0074,69869.0
2017-10-06 15:10:00,20.54,20.55,20.53,20.53,76543.0,16.0074,16.0152,15.9996,15.9996,76543.0
2017-10-06 15:15:00,20.54,20.55,20.52,20.52,95837.0,16.0074,16.0152,15.9918,15.9918,95837.0
2017-10-06 15:20:00,20.53,20.55,20.52,20.55,133529.0,15.9996,16.0152,15.9918,16.0152,133529.0
2017-10-06 15:25:00,20.55,20.57,20.53,20.57,143876.0,16.0152,16.0308,15.9996,16.0308,143876.0
2017-10-06 15:30:00,20.57,20.57,20.56,20.57,67959.0,16.0308,16.0308,16.023,16.0308,67959.0
2017-10-06 15:35:00,20.57,20.59,20.56,20.59,373363.0,16.0308,16.0464,16.023,16.0464,373363.0
2017-10-06 15:40:00,20.59,20.59,20.57,20.58,191137.0,16.0464,16.0464,16.0308,16.0386,191137.0
2017-10-06 15:45:00,20.57,20.58,20.55,20.55,323165.0,16.0308,16.0386,16.0152,16.0152,323165.0
2017-10-06 15:50:00,20.55,20.59,20.55,20.59,341681.0,16.0152,16.0464,16.0152,16.0464,341681.0
2017-10-06 15:55:00,20.59,20.61,20.58,20.6,812973.0,16.0464,16.0619,16.0386,16.0542,812973.0
2017-10-09 09:30:00,20.64,20.68,20.56,20.65,159611.0,16.0853,16.1165,16.023,16.0931,159611.0
2017-10-09 09:35:00,20.66,20.67,20.6,20.62,59558.0,16.1009,16.1087,16.0542,16.0697,59558.0
2017-10-09 09:40:00,20.61,20.64,20.57,20.59,158549.0,16.0619,16.0853,16.0308,16.0464,158549.0
2017-10-09 09:45:00,20.6,20.63,20.59,20.61,50575.0,16.0542,16.0775,16.0464,16.0619,50575.0
2017-10-09 09:50:00,20.62,20.67,20.62,20.67,49378.0,16.0697,16.1087,16.0697,16.1087,49378.0
2017-10-09 09:55:00,20.67,20.7,20.64,20.69,91673.0,16.1087,16.1321,16.0853,16.1243,91673.0
2017-10-09 10:00:00,20.69,20.7,20.65,20.65,184437.0,16.1243,16.1321,16.0931,16.0931,184437.0
2017-10-09 10:05:00,20.65,20.66,20.63,20.65,26463.0,16.0931,16.1009,16.0775,16.0931,26463.0
2017-10-09 10:10:00,20.65,20.65,20.63,20.63,38557.0,16.0931,16.0931,16.0775,16.0775,38557.0
2017-10-09 10:15:00,20.64,20.64,20.61,20.63,34455.0,16.0853,16.0853,16.0619,16.0775,34455.0
2017-10-09 10:20:00,20.64,20.66,20.63,20.66,15048.0,16.0853,16.1009,16.0775,16.1009,15048.0
2017-10-09 10:25:00,20.66,20.67,20.65,20.67,29103.0,16.1009,16.1087,16.0931,16.1087,29103.0
2017-10-09 10:30:00,20.67,20.68,20.66,20.66,32886.0,16.1087,16.1165,16.1009,16.1009,32886.0
2017-10-09 10:35:00,20.66,20.67,20.64,20.66,25279.0,16.1009,16.1087,16.0853,16.1009,25279.0
2017-10-09 10:40:00,20.66,20.68,20.66,20.68,23967.0,16.1009,16.1165,16.1009,16.1165,23967.0
2017-10-09 10:45:00,20.68,20.68,20.65,20.67,62532.0,16.1165,16.1165,16.0931,16.1087,62532.0
2017-10-09 10:50:00,20.67,20.68,20.65,20.66,35104.0,16.1087,16.1165,16.0931,16.1009,35104.0
2017-10-09 10:55:00,20.67,20.67,20.66,20.67,37521.0,16.1087,16.1087,16.1009,16.1087,37521.0
2017-10-09 11:00:00,20.67,20.67,20.66,20.67,24771.0,16.1087,16.1087,16.1009,16.1087,24771.0
2017-10-09 11:05:00,20.68,20.69,20.67,20.69,50286.0,16.1165,16.1243,16.1087,16.1243,50286.0
2017-10-09 11:10:00,20.69,20.7,20.68,20.7,41899.0,16.1243,16.1321,16.1165,16.1321,41899.0
2017-10-09 11:15:00,20.7,20.72,20.7,20.72,46161.0,16.1321,16.1477,16.1321,16.1477,46161.0
2017-10-09 11:20:00,20.71,20.73,20.71,20.71,50295.0,16.1399,16.1555,16.1399,16.1399,50295.0
2017-10-09 11:25:00,20.71,20.73,20.7,20.72,38226.0,16.1399,16.1555,16.1321,16.1477,38226.0
2017-10-09 11:30:00,20.73,20.73,20.68,20.69,57571.0,16.1555,16.1555,16.1165,16.1243,57571.0
2017-10-09 11:35:00,20.69,20.7,20.67,20.68,148753.0,16.1243,16.1321,16.1087,16.1165,148753.0
2017-10-09 11:40:00,20.68,20.69,20.67,20.67,68289.0,16.1165,16.1243,16.1087,16.1087,68289.0
2017-10-09 11:45:00,20.68,20.69,20.66,20.67,61173.0,16.1165,16.1243,16.1009,16.1087,61173.0
2017-10-09 11:50:00,20.67,20.69,20.67,20.69,28297.0,16.1087,16.1243,16.1087,16.1243,28297.0
2017-10-09 11:55:00,20.68,20.69,20.67,20.67,15933.0,16.1165,16.1243,16.1087,16.1087,15933.0
2017-10-09 12:00:00,20.67,20.68,20.65,20.66,46920.0,16.1087,16.1165,16.0931,16.1009,46920.0
2017-10-09 12:05:00,20.66,20.66,20.64,20.64,31802.0,16.1009,16.1009,16.0853,16.0853,31802.0
2017-10-09 12:10:00,20.64,20.65,20.63,20.64,19077.0,16.0853,16.0931,16.0775,16.0853,19077.0
2017-10-09 12:15:00,20.65,20.66,20.64,20.64,18401.0,16.0931,16.1009,16.0853,16.0853,18401.0
2017-10-09 12:20:00,20.65,20.65,20.64,20.65,14710.0,16.0931,16.0931,16.0853,16.0931,14710.0
2017-10-09 12:25:00,20.65,20.67,20.64,20.64,51999.0,16.0931,16.1087,16.0853,16.0853,51999.0
2017-10-09 12:30:00,20.64,20.66,20.64,20.64,51527.0,16.0853,16.1009,16.0853,16.0853,51527.0
2017-10-09 12:35:00,20.64,20.65,20.62,20.63,23674.0,16.0853,16.0931,16.0697,16.0775,23674.0
2017-10-09 12:40:00,20.63,20.64,20.62,20.63,25385.0,16.0775,16.0853,16.0697,16.0775,25385.0
2017-10-09 12:45:00,20.63,20.65,20.62,20.64,28080.0,16.0775,16.0931,16.0697,16.0853,28080.0
2017-10-09 12:50:00,20.64,20.64,20.62,20.63,27404.0,16.0853,16.0853,16.0697,16.0775,27404.0
2017-10-09 12:55:00,20.63,20.64,20.62,20.63,15426.0,16.0775,16.0853,16.0697,16.0775,15426.0
2017-10-09 13:00:00,20.63,20.64,20.62,20.63,38209.0,16.0775,16.0853,16.0697,16.0775,38209.0
2017-10-09 13:05:00,20.62,20.64,20.61,20.64,55897.0,16.0697,16.0853,16.0619,16.0853,55897.0
2017-10-09 13:10:00,20.64,20.66,20.63,20.65,47423.0,16.0853,16.1009,16.0775,16.0931,47423.0
2017-10-09 13:15:00,20.65,20.66,20.63,20.65,64750.0,16.0931,16.1009,16.0775,16.0931,64750.0
2017-10-09 13:20:00,20.65,20.66,20.64,20.64,47758.0,16.0931,16.1009,16.0853,16.0853,47758.0
2017-10-09 13:25:00,20.64,20.66,20.63,20.66,22263.0,16.0853,16.1009,16.0775,16.1009,22263.0
2017-10-09 13:30:00,20.66,20.67,20.65,20.65,32343.0,16.1009,16.1087,16.0931,16.0931,32343.0
2017-10-09 13:35:00,20.66,20.66,20.64,20.64,60487.0,16.1009,16.1009,16.0853,16.0853,60487.0
2017-10-09 13:40:00,20.64,20.66,20.63,20.64,25331.0,16.0853,16.1009,16.0775,16.0853,25331.0
2017-10-09 13:45:00,20.64,20.66,20.63,20.64,40260.0,16.0853,16.1009,16.0775,16.0853,40260.0
2017-10-09 13:50:00,20.64,20.67,20.64,20.66,34413.0,16.0853,16.1087,16.0853,16.1009,34413.0
2017-10-09 13:55:00,20.66,20.67,20.65,20.67,30499.0,16.1009,16.1087,16.0931,16.1087,30499.0
2017-10-09 14:00:00,20.67,20.68,20.66,20.67,64267.0,16.1087,16.1165,16.1009,16.1087,64267.0
2017-10-09 14:05:00,20.67,20.67,20.66,20.67,34702.0,16.1087,16.1087,16.1009,16.1087,34702.0
2017-10-09 14:10:00,20.67,20.67,20.66,20.67,26537.0,16.1087,16.1087,16.1009,16.1087,26537.0
2017-10-09 14:15:00,20.67,20.67,20.66,20.67,27005.0,16.1087,16.1087,16.1009,16.1087,27005.0
2017-10-09 14:20:00,20.67,20.68,20.66,20.67,59549.0,16.1087,16.1165,16.1009,16.1087,59549.0
2017-10-09 14:25:00,20.66,20.67,20.65,20.66,62952.0,16.1009,16.1087,16.0931,16.1009,62952.0
2017-10-09 14:30:00,20.66,20.67,20.65,20.66,58479.0,16.1009,16.1087,16.0931,16.1009,58479.0
2017-10-09 14:35:00,20.66,20.67,20.64,20.66,116027.0,16.1009,16.1087,16.0853,16.1009,116027.0
2017-10-09 14:40:00,20.66,20.66,20.65,20.66,33388.0,16.1009,16.1009,16.0931,16.1009,33388.0
2017-10-09 14:45:00,20.66,20.66,20.64,20.64,49789.0,16.1009,16.1009,16.0853,16.0853,49789.0
2017-10-09 14:50:00,20.65,20.65,20.64,20.65,25825.0,16.0931,16.0931,16.0853,16.0931,25825.0
2017-10-09 14:55:00,20.64,20.65,20.64,20.65,25068.0,16.0853,16.0931,16.0853,16.0931,25068.0
2017-10-09 15:00:00,20.65,20.65,20.62,20.64,142879.0,16.0931,16.0931,16.0697,16.0853,142879.0
2017-10-09 15:05:00,20.64,20.65,20.63,20.64,86595.0,16.0853,16.0931,16.0775,16.0853,86595.0
2017-10-09 15:10:00,20.64,20.65,20.61,20.62,62966.0,16.0853,16.0931,16.0619,16.0697,62966.0
2017-10-09 15:15:00,20.62,20.63,20.61,20.63,40594.0,16.0697,16.0775,16.0619,16.0775,40594.0
2017-10-09 15:20:00,20.63,20.64,20.62,20.64,69973.0,16.0775,16.0853,16.0697,16.0853,69973.0
2017-10-09 15:25:00,20.64,20.65,20.62,20.63,69886.0,16.0853,16.0931,16.0697,16.0775,69886.0
2017-10-09 15:30:00,20.63,20.63,20.62,20.63,79389.0,16.0775,16.0775,16.0697,16.0775,79389.0
2017-10-09 15:35:00,20.63,20.63,20.57,20.59,267340.0,16.0775,16.0775,16.0308,16.0464,267340.0
2017-10-09 15:40:00,20.59,20.6,20.58,20.59,96973.0,16.0464,16.0542,16.0386,16.0464,96973.0
2017-10-09 15:45:00,20.59,20.6,20.58,20.6,94469.0,16.0464,16.0542,16.0386,16.0542,94469.0
2017-10-09 15:50:00,20.6,20.6,20.57,20.57,267592.0,16.0542,16.0542,16.0308,16.0308,267592.0
2017-10-09 15:55:00,20.57,20.58,20.55,20.57,494256.0,16.0308,16.0386,16.0152,16.0308,494256.0
2017-10-10 09:30:00,20.62,20.62,20.56,20.56,165349.0,16.0697,16.0697,16.023,16.023,165349.0
2017-10-10 09:35:00,20.56,20.57,20.54,20.56,85848.0,16.023,16.0308,16.0074,16.023,85848.0
2017-10-10 09:40:00,20.56,20.57,20.46,20.46,144588.0,16.023,16.0308,15.945,15.945,144588.0
2017-10-10 09:45:00,20.46,20.49,20.44,20.45,119431.0,15.945,15.9684,15.9295,15.9373,119431.0
2017-10-10 09:50:00,20.45,20.52,20.44,20.51,106498.0,15.9373,15.9918,15.9295,15.984,106498.0
2017-10-10 09:55:00,20.51,20.58,20.49,20.55,336928.0,15.984,16.0386,15.9684,16.0152,336928.0
2017-10-10 10:00:00,20.54,20.55,20.51,20.54,62410.0,16.0074,16.0152,15.984,16.0074,62410.0
2017-10-10 10:05:00,20.54,20.54,20.49,20.52,56926.0,16.0074,16.0074,15.9684,15.9918,56926.0
2017-10-10 10:10:00,20.52,20.52,20.41,20.47,351930.0,15.9918,15.9918,15.9061,15.9528,351930.0
2017-10-10 10:15:00,20.47,20.48,20.44,20.44,100194.0,15.9528,15.9606,15.9295,15.9295,100194.0
2017-10-10 10:20:00,20.44,20.48,20.42,20.47,99694.0,15.9295,15.9606,15.9139,15.9528,99694.0
2017-10-10 10:25:00,20.46,20.51,20.46,20.5,114571.0,15.945,15.984,15.945,15.9762,114571.0
2017-10-10 10:30:00,20.5,20.51,20.47,20.48,84074.0,15.9762,15.984,15.9528,15.9606,84074.0
2017-10-10 10:35:00,20.48,20.49,20.43,20.45,112217.0,15.9606,15.9684,15.9217,15.9373,112217.0
2017-10-10 10:40:00,20.45,20.47,20.43,20.44,58001.0,15.9373,15.9528,15.9217,15.9295,58001.0
2017-10-10 10:45:00,20.43,20.46,20.43,20.46,65196.0,15.9217,15.945,15.9217,15.945,65196.0
2017-10-10 10:50:00,20.46,20.49,20.45,20.48,36484.0,15.945,15.9684,15.9373,15.9606,36484.0
2017-10-10 10:55:00,20.48,20.5,20.47,20.5,39239.0,15.9606,15.9762,15.9528,15.9762,39239.0
2017-10-10 11:00:00,20.49,20.5,20.48,20.48,163308.0,15.9684,15.9762,15.9606,15.9606,163308.0
2017-10-10 11:05:00,20.49,20.51,20.49,20.51,52492.0,15.9684,15.984,15.9684,15.984,52492.0
2017-10-10 11:10:00,20.51,20.53,20.5,20.51,92361.0,15.984,15.9996,15.9762,15.984,92361.0
2017-10-10 11:15:00,20.51,20.53,20.51,20.53,34742.0,15.984,15.9996,15.984,15.9996,34742.0
2017-10-10 11:20:00,20.53,20.54,20.5,20.5,87763.0,15.9996,16.0074,15.9762,15.9762,87763.0
2017-10-10 11:25:00,20.5,20.51,20.49,20.49,35547.0,15.9762,15.984,15.9684,15.9684,35547.0
2017-10-10 11:30:00,20.49,20.52,20.49,20.52,40144.0,15.9684,15.9918,15.9684,15.9918,40144.0
2017-10-10 11:35:00,20.52,20.52,20.5,20.51,30060.0,15.9918,15.9918,15.9762,15.984,30060.0
2017-10-10 11:40:00,20.5,20.51,20.49,20.5,26894.0,15.9762,15.984,15.9684,15.9762,26894.0
2017-10-10 11:45:00,20.51,20.52,20.49,20.51,74238.0,15.984,15.9918,15.9684,15.984,74238.0
2017-10-10 11:50:00,20.51,20.51,20.5,20.51,27343.0,15.984,15.984,15.9762,15.984,27343.0
2017-10-10 11:55:00,20.5,20.51,20.49,20.5,62299.0,15.9762,15.984,15.9684,15.9762,62299.0
2017-10-10 12:00:00,20.5,20.51,20.49,20.51,47088.0,15.9762,15.984,15.9684,15.984,47088.0
2017-10-10 12:05:00,20.51,20.52,20.49,20.5,50315.0,15.984,15.9918,15.9684,15.9762,50315.0
2017-10-10 12:10:00,20.5,20.5,20.48,20.48,39948.0,15.9762,15.9762,15.9606,15.9606,39948.0
2017-10-10 12:15:00,20.49,20.5,20.48,20.49,41025.0,15.9684,15.9762,15.9606,15.9684,41025.0
2017-10-10 12:20:00,20.5,20.51,20.49,20.49,82487.0,15.9762,15.984,15.9684,15.9684,82487.0
2017-10-10 12:25:00,20.5,20.51,20.49,20.5,29787.0,15.9762,15.984,15.9684,15.9762,29787.0
2017-10-10 12:30:00,20.51,20.51,20.49,20.5,16393.0,15.984,15.984,15.9684,15.9762,16393.0
2017-10-10 12:35:00,20.5,20.51,20.49,20.5,26176.0,15.9762,15.984,15.9684,15.9762,26176.0
2017-10-10 12:40:00,20.5,20.51,20.49,20.5,24355.0,15.9762,15.984,15.9684,15.9762,24355.0
2017-10-10 12:45:00,20.5,20.52,20.49,20.52,32682.0,15.9762,15.9918,15.9684,15.9918,32682.0
2017-10-10 12:50:00,20.51,20.54,20.5,20.52,38998.0,15.984,16.0074,15.9762,15.9918,38998.0
2017-10-10 12:55:00,20.52,20.53,20.51,20.52,27164.0,15.9918,15.9996,15.984,15.9918,27164.0
2017-10-10 13:00:00,20.52,20.54,20.52,20.53,27369.0,15.9918,16.0074,15.9918,15.9996,27369.0
2017-10-10 13:05:00,20.53,20.56,20.53,20.55,34299.0,15.9996,16.023,15.9996,16.0152,34299.0
2017-10-10 13:10:00,20.55,20.57,20.54,20.55,38447.0,16.0152,16.0308,16.0074,16.0152,38447.0
2017-10-10 13:15:00,20.55,20.58,20.55,20.56,50389.0,16.0152,16.0386,16.0152,16.023,50389.0
2017-10-10 13:20:00,20.56,20.57,20.55,20.57,30639.0,16.023,16.0308,16.0152,16.0308,30639.0
2017-10-10 13:25:00,20.56,20.56,20.54,20.54,24307.0,16.023,16.023,16.0074,16.0074,24307.0
2017-10-10 13:30:00,20.54,20.56,20.53,20.54,94676.0,16.0074,16.023,15.9996,16.0074,94676.0
2017-10-10 13:35:00,20.54,20.56,20.52,20.56,41143.0,16.0074,16.023,15.9918,16.023,41143.0
2017-10-10 13:40:00,20.56,20.57,20.54,20.54,36480.0,16.023,16.0308,16.0074,16.0074,36480.0
2017-10-10 13:45:00,20.54,20.57,20.54,20.57,35695.0,16.0074,16.0308,16.0074,16.0308,35695.0
2017-10-10 13:50:00,20.57,20.57,20.55,20.57,27831.0,16.0308,16.0308,16.0152,16.0308,27831.0
2017-10-10 13:55:00,20.57,20.58,20.55,20.55,60184.0,16.0308,16.0386,16.0152,16.0152,60184.0
2017-10-10 14:00:00,20.55,20.57,20.55,20.56,49812.0,16.0152,16.0308,16.0152,16.023,49812.0
2017-10-10 14:05:00,20.56,20.58,20.56,20.57,44368.0,16.023,16.0386,16.023,16.0308,44368.0
2017-10-10 14:10:00,20.57,20.58,20.54,20.56,59807.0,16.0308,16.0386,16.0074,16.023,59807.0
2017-10-10 14:15:00,20.56,20.57,20.55,20.55,56275.0,16.023,16.0308,16.0152,16.0152,56275.0
2017-10-10 14:20:00,20.55,20.57,20.55,20.57,51912.0,16.0152,16.0308,16.0152,16.0308,51912.0
2017-10-10 14:25:00,20.57,20.59,20.55,20.55,135363.0,16.0308,16.0464,16.0152,16.0152,135363.0
2017-10-10 14:30:00,20.55,20.59,20.55,20.59,57260.0,16.0152,16.0464,16.0152,16.0464,57260.0
2017-10-10 14:35:00,20.59,20.59,20.55,20.57,75271.0,16.0464,16.0464,16.0152,16.0308,75271.0
2017-10-10 14:40:00,20.57,20.59,20.57,20.57,44885.0,16.0308,16.0464,16.0308,16.0308,44885.0
2017-10-10 14:45:00,20.57,20.59,20.56,20.57,52798.0,16.0308,16.0464,16.023,16.0308,52798.0
2017-10-10 14:50:00,20.58,20.59,20.57,20.58,60562.0,16.0386,16.0464,16.0308,16.0386,60562.0
2017-10-10 14:55:00,20.58,20.59,20.57,20.58,46312.0,16.0386,16.0464,16.0308,16.0386,46312.0
2017-10-10 15:00:00,20.58,20.59,20.57,20.58,67382.0,16.0386,16.0464,16.0308,16.0386,67382.0
2017-10-10 15:05:00,20.58,20.6,20.58,20.6,43733.0,16.0386,16.0542,16.0386,16.0542,43733.0
2017-10-10 15:10:00,20.6,20.6,20.59,20.6,30129.0,16.0542,16.0542,16.0464,16.0542,30129.0
2017-10-10 15:15:00,20.6,20.61,20.59,20.6,59283.0,16.0542,16.0619,16.0464,16.0542,59283.0
2017-10-10 15:20:00,20.6,20.6,20.58,20.59,67116.0,16.0542,16.0542,16.0386,16.0464,67116.0
2017-10-10 15:25:00,20.59,20.59,20.58,20.59,39110.0,16.0464,16.0464,16.0386,16.0464,39110.0
2017-10-10 15:30:00,20.59,20.61,20.58,20.61,88460.0,16.0464,16.0619,16.0386,16.0619,88460.0
2017-10-10 15:35:00,20.61,20.62,20.6,20.61,70705.0,16.0619,16.0697,16.0542,16.0619,70705.0
2017-10-10 15:40:00,20.61,20.61,20.57,20.57,116807.0,16.0619,16.0619,16.0308,16.0308,116807.0
2017-10-10 15:45:00,20.57,20.58,20.56,20.56,117646.0,16.0308,16.0386,16.023,16.023,117646.0
2017-10-10 15:50:00,20.57,20.58,20.55,20.55,170195.0,16.0308,16.0386,16.0152,16.0152,170195.0
2017-10-10 15:55:00,20.56,20.58,20.55,20.58,438858.0,16.023,16.0386,16.0152,16.0386,438858.0
2017-10-11 09:30:00,20.57,20.57,20.49,20.56,194858.0,16.0308,16.0308,15.9684,16.023,194858.0
2017-10-11 09:35:00,20.57,20.62,20.55,20.59,101287.0,16.0308,16.0697,16.0152,16.0464,101287.0
2017-10-11 09:40:00,20.6,20.62,20.57,20.6,78381.0,16.0542,16.0697,16.0308,16.0542,78381.0
2017-10-11 09:45:00,20.6,20.64,20.59,20.63,54206.0,16.0542,16.0853,16.0464,16.0775,54206.0
2017-10-11 09:50:00,20.63,20.63,20.6,20.62,93900.0,16.0775,16.0775,16.0542,16.0697,93900.0
2017-10-11 09:55:00,20.62,20.68,20.61,20.67,60210.0,16.0697,16.1165,16.0619,16.1087,60210.0
2017-10-11 10:00:00,20.67,20.69,20.65,20.68,69924.0,16.1087,16.1243,16.0931,16.1165,69924.0
2017-10-11 10:05:00,20.69,20.69,20.66,20.69,53385.0,16.1243,16.1243,16.1009,16.1243,53385.0
2017-10-11 10:10:00,20.69,20.7,20.67,20.69,58937.0,16.1243,16.1321,16.1087,16.1243,58937.0
2017-10-11 10:15:00,20.69,20.7,20.67,20.69,83266.0,16.1243,16.1321,16.1087,16.1243,83266.0
2017-10-11 10:20:00,20.69,20.71,20.68,20.71,94078.0,16.1243,16.1399,16.1165,16.1399,94078.0
2017-10-11 10:25:00,20.71,20.71,20.7,20.7,126749.0,16.1399,16.1399,16.1321,16.1321,126749.0
2017-10-11 10:30:00,20.7,20.72,20.7,20.7,77434.0,16.1321,16.1477,16.1321,16.1321,77434.0
2017-10-11 10:35:00,20.7,20.7,20.68,20.7,54155.0,16.1321,16.1321,16.1165,16.1321,54155.0
2017-10-11 10:40:00,20.7,20.71,20.69,20.71,66318.0,16.1321,16.1399,16.1243,16.1399,66318.0
2017-10-11 10:45:00,20.71,20.71,20.65,20.66,86839.0,16.1399,16.1399,16.0931,16.1009,86839.0
2017-10-11 10:50:00,20.66,20.66,20.62,20.62,53136.0,16.1009,16.1009,16.0697,16.0697,53136.0
2017-10-11 10:55:00,20.63,20.63,20.52,20.53,341048.0,16.0775,16.0775,15.9918,15.9996,341048.0
2017-10-11 11:00:00,20.53,20.53,20.51,20.53,53286.0,15.9996,15.9996,15.984,15.9996,53286.0
2017-10-11 11:05:00,20.54,20.54,20.51,20.51,75198.0,16.0074,16.0074,15.984,15.984,75198.0
2017-10-11 11:10:00,20.52,20.52,20.49,20.49,71878.0,15.9918,15.9918,15.9684,15.9684,71878.0
2017-10-11 11:15:00,20.5,20.52,20.49,20.5,128673.0,15.9762,15.9918,15.9684,15.9762,128673.0
2017-10-11 11:20:00,20.5,20.53,20.49,20.49,91107.0,15.9762,15.9996,15.9684,15.9684,91107.0
2017-10-11 11:25:00,20.5,20.51,20.48,20.51,66005.0,15.9762,15.984,15.9606,15.984,66005.0
2017-10-11 11:30:00,20.51,20.51,20.48,20.48,66124.0,15.984,15.984,15.9606,15.9606,66124.0
2017-10-11 11:35:00,20.48,20.49,20.45,20.46,92914.0,15.9606,15.9684,15.9373,15.945,92914.0
2017-10-11 11:40:00,20.46,20.47,20.44,20.45,66768.0,15.945,15.9528,15.9295,15.9373,66768.0
2017-10-11 11:45:00,20.44,20.46,20.43,20.46,66061.0,15.9295,15.945,15.9217,15.945,66061.0
2017-10-11 11:50:00,20.45,20.46,20.44,20.44,62907.0,15.9373,15.945,15.9295,15.9295,62907.0
2017-10-11 11:55:00,20.45,20.45,20.44,20.45,54648.0,15.9373,15.9373,15.9295,15.9373,54648.0
2017-10-11 12:00:00,20.45,20.46,20.4,20.41,161737.0,15.9373,15.945,15.8983,15.9061,161737.0
2017-10-11 12:05:00,20.41,20.42,20.39,20.39,95093.0,15.9061,15.9139,15.8905,15.8905,95093.0
2017-10-11 12:10:00,20.39,20.4,20.39,20.39,33742.0,15.8905,15.8983,15.8905,15.8905,33742.0
2017-10-11 12:15:00,20.39,20.4,20.38,20.38,48145.0,15.8905,15.8983,15.8827,15.8827,48145.0
2017-10-11 12:20:00,20.39,20.39,20.38,20.38,26013.0,15.8905,15.8905,15.8827,15.8827,26013.0
2017-10-11 12:25:00,20.38,20.42,20.38,20.42,75987.0,15.8827,15.9139,15.8827,15.9139,75987.0
2017-10-11 12:30:00,20.42,20.42,20.39,20.39,67723.0,15.9139,15.9139,15.8905,15.8905,67723.0
2017-10-11 12:35:00,20.39,20.4,20.38,20.38,40044.0,15.8905,15.8983,15.8827,15.8827,40044.0
2017-10-11 12:40:00,20.38,20.41,20.38,20.41,55665.0,15.8827,15.9061,15.8827,15.9061,55665.0
2017-10-11 12:45:00,20.41,20.42,20.4,20.41,46856.0,15.9061,15.9139,15.8983,15.9061,46856.0
2017-10-11 12:50:00,20.41,20.41,20.4,20.41,40428.0,15.9061,15.9061,15.8983,15.9061,40428.0
2017-10-11 12:55:00,20.41,20.41,20.38,20.38,56402.0,15.9061,15.9061,15.8827,15.8827,56402.0
2017-10-11 13:00:00,20.39,20.39,20.38,20.39,44014.0,15.8905,15.8905,15.8827,15.8905,44014.0
2017-10-11 13:05:00,20.38,20.4,20.38,20.39,50171.0,15.8827,15.8983,15.8827,15.8905,50171.0
2017-10-11 13:10:00,20.39,20.4,20.35,20.35,124671.0,15.8905,15.8983,15.8593,15.8593,124671.0
2017-10-11 13:15:00,20.36,20.37,20.34,20.36,111741.0,15.8671,15.8749,15.8515,15.8671,111741.0
2017-10-11 13:20:00,20.37,20.37,20.34,20.35,60744.0,15.8749,15.8749,15.8515,15.8593,60744.0
2017-10-11 13:25:00,20.34,20.35,20.34,20.34,32933.0,15.8515,15.8593,15.8515,15.8515,32933.0
2017-10-11 13:30:00,20.35,20.35,20.32,20.32,56296.0,15.8593,15.8593,15.8359,15.8359,56296.0
2017-10-11 13:35:00,20.32,20.33,20.3,20.3,75846.0,15.8359,15.8437,15.8204,15.8204,75846.0
2017-10-11 13:40:00,20.3,20.35,20.3,20.34,139980.0,15.8204,15.8593,15.8204,15.8515,139980.0
2017-10-11 13:45:00,20.34,20.34,20.32,20.32,75943.0,15.8515,15.8515,15.8359,15.8359,75943.0
2017-10-11 13:50:00,20.32,20.33,20.31,20.31,38195.0,15.8359,15.8437,15.8281,15.8281,38195.0
2017-10-11 13:55:00,20.31,20.33,20.31,20.32,56339.0,15.8281,15.8437,15.8281,15.8359,56339.0
2017-10-11 14:00:00,20.33,20.34,20.32,20.34,55034.0,15.8437,15.8515,15.8359,15.8515,55034.0
2017-10-11 14:05:00,20.34,20.37,20.33,20.37,60673.0,15.8515,15.8749,15.8437,15.8749,60673.0
2017-10-11 14:10:00,20.37,20.38,20.36,20.36,61677.0,15.8749,15.8827,15.8671,15.8671,61677.0
2017-10-11 14:15:00,20.36,20.37,20.35,20.36,89415.0,15.8671,15.8749,15.8593,15.8671,89415.0
2017-10-11 14:20:00,20.36,20.36,20.31,20.31,63679.0,15.8671,15.8671,15.8281,15.8281,63679.0
2017-10-11 14:25:00,20.32,20.33,20.31,20.32,70407.0,15.8359,15.8437,15.8281,15.8359,70407.0
2017-10-11 14:30:00,20.33,20.33,20.32,20.33,40491.0,15.8437,15.8437,15.8359,15.8437,40491.0
2017-10-11 14:35:00,20.33,20.33,20.32,20.32,47639.0,15.8437,15.8437,15.8359,15.8359,47639.0
2017-10-11 14:40:00,20.32,20.33,20.3,20.3,86385.0,15.8359,15.8437,15.8204,15.8204,86385.0
2017-10-11 14:45:00,20.3,20.33,20.3,20.32,66380.0,15.8204,15.8437,15.8204,15.8359,66380.0
2017-10-11 14:50:00,20.32,20.33,20.29,20.29,119347.0,15.8359,15.8437,15.8126,15.8126,119347.0
2017-10-11 14:55:00,20.29,20.31,20.29,20.3,90430.0,15.8126,15.8281,15.8126,15.8204,90430.0
2017-10-11 15:00:00,20.3,20.31,20.3,20.3,41247.0,15.8204,15.8281,15.8204,15.8204,41247.0
2017-10-11 15:05:00,20.3,20.31,20.3,20.3,56839.0,15.8204,15.8281,15.8204,15.8204,56839.0
2017-10-11 15:10:00,20.3,20.32,20.3,20.32,67118.0,15.8204,15.8359,15.8204,15.8359,67118.0
2017-10-11 15:15:00,20.32,20.32,20.31,20.32,80688.0,15.8359,15.8359,15.8281,15.8359,80688.0
2017-10-11 15:20:00,20.31,20.33,20.3,20.32,125998.0,15.8281,15.8437,15.8204,15.8359,125998.0
2017-10-11 15:25:00,20.32,20.32,20.3,20.32,234302.0,15.8359,15.8359,15.8204,15.8359,234302.0
2017-10-11 15:30:00,20.32,20.33,20.31,20.33,242274.0,15.8359,15.8437,15.8281,15.8437,242274.0
2017-10-11 15:35:00,20.32,20.35,20.32,20.34,319491.0,15.8359,15.8593,15.8359,15.8515,319491.0
2017-10-11 15:40:00,20.34,20.37,20.32,20.37,241339.0,15.8515,15.8749,15.8359,15.8749,241339.0
2017-10-11 15:45:00,20.37,20.39,20.36,20.39,210496.0,15.8749,15.8905,15.8671,15.8905,210496.0
2017-10-11 15:50:00,20.39,20.39,20.38,20.39,208955.0,15.8905,15.8905,15.8827,15.8905,208955.0
2017-10-11 15:55:00,20.39,20.41,20.38,20.4,410567.0,15.8905,15.9061,15.8827,15.8983,410567.0
2017-10-12 09:30:00,20.35,20.44,20.35,20.41,212426.0,15.8593,15.9295,15.8593,15.9061,212426.0
2017-10-12 09:35:00,20.42,20.44,20.4,20.43,38871.0,15.9139,15.9295,15.8983,15.9217,38871.0
2017-10-12 09:40:00,20.43,20.43,20.39,20.41,59819.0,15.9217,15.9217,15.8905,15.9061,59819.0
2017-10-12 09:45:00,20.41,20.41,20.38,20.38,79509.0,15.9061,15.9061,15.8827,15.8827,79509.0
2017-10-12 09:50:00,20.38,20.4,20.37,20.39,38754.0,15.8827,15.8983,15.8749,15.8905,38754.0
2017-10-12 09:55:00,20.39,20.4,20.37,20.38,44461.0,15.8905,15.8983,15.8749,15.8827,44461.0
2017-10-12 10:00:00,20.39,20.4,20.37,20.39,40747.0,15.8905,15.8983,15.8749,15.8905,40747.0
2017-10-12 10:05:00,20.39,20.4,20.37,20.37,50151.0,15.8905,15.8983,15.8749,15.8749,50151.0
2017-10-12 10:10:00,20.38,20.38,20.35,20.36,96078.0,15.8827,15.8827,15.8593,15.8671,96078.0
2017-10-12 10:15:00,20.36,20.39,20.35,20.38,300151.0,15.8671,15.8905,15.8593,15.8827,300151.0
2017-10-12 10:20:00,20.38,20.39,20.37,20.38,48191.0,15.8827,15.8905,15.8749,15.8827,48191.0
2017-10-12 10:25:00,20.38,20.39,20.37,20.38,48849.0,15.8827,15.8905,15.8749,15.8827,48849.0
2017-10-12 10:30:00,20.38,20.39,20.37,20.39,38333.0,15.8827,15.8905,15.8749,15.8905,38333.0
2017-10-12 10:35:00,20.38,20.44,20.38,20.44,81590.0,15.8827,15.9295,15.8827,15.9295,81590.0
2017-10-12 10:40:00,20.43,20.44,20.43,20.44,27306.0,15.9217,15.9295,15.9217,15.9295,27306.0
2017-10-12 10:45:00,20.44,20.44,20.41,20.43,92026.0,15.9295,15.9295,15.9061,15.9217,92026.0
2017-10-12 10:50:00,20.43,20.45,20.42,20.45,68931.0,15.9217,15.9373,15.9139,15.9373,68931.0
2017-10-12 10:55:00,20.45,20.47,20.44,20.45,92542.0,15.9373,15.9528,15.9295,15.9373,92542.0
2017-10-12 11:00:00,20.45,20.45,20.42,20.45,65525.0,15.9373,15.9373,15.9139,15.9373,65525.0
2017-10-12 11:05:00,20.45,20.45,20.43,20.45,37512.0,15.9373,15.9373,15.9217,15.9373,37512.0
2017-10-12 11:10:00,20.45,20.45,20.39,20.41,207997.0,15.9373,15.9373,15.8905,15.9061,207997.0
2017-10-12 11:15:00,20.41,20.41,20.37,20.39,132954.0,15.9061,15.9061,15.8749,15.8905,132954.0
2017-10-12 11:20:00,20.39,20.39,20.34,20.34,218441.0,15.8905,15.8905,15.8515,15.8515,218441.0
2017-10-12 11:25:00,20.34,20.35,20.29,20.29,191631.0,15.8515,15.8593,15.8126,15.8126,191631.0
2017-10-12 11:30:00,20.29,20.3,20.26,20.26,133939.0,15.8126,15.8204,15.7892,15.7892,133939.0
2017-10-12 11:35:00,20.26,20.31,20.25,20.3,101863.0,15.7892,15.8281,15.7814,15.8204,101863.0
2017-10-12 11:40:00,20.3,20.31,20.27,20.27,73708.0,15.8204,15.8281,15.797,15.797,73708.0
2017-10-12 11:45:00,20.27,20.28,20.27,20.27,38140.0,15.797,15.8048,15.797,15.797,38140.0
2017-10-12 11:50:00,20.28,20.29,20.26,20.29,105110.0,15.8048,15.8126,15.7892,15.8126,105110.0
2017-10-12 11:55:00,20.29,20.31,20.28,20.3,63684.0,15.8126,15.8281,15.8048,15.8204,63684.0
2017-10-12 12:00:00,20.3,20.32,20.3,20.32,28770.0,15.8204,15.8359,15.8204,15.8359,28770.0
2017-10-12 12:05:00,20.32,20.32,20.29,20.3,94735.0,15.8359,15.8359,15.8126,15.8204,94735.0
2017-10-12 12:10:00,20.3,20.31,20.28,20.3,83645.0,15.8204,15.8281,15.8048,15.8204,83645.0
2017-10-12 12:15:00,20.3,20.33,20.3,20.32,69729.0,15.8204,15.8437,15.8204,15.8359,69729.0
2017-10-12 12:20:00,20.33,20.36,20.33,20.36,32351.0,15.8437,15.8671,15.8437,15.8671,32351.0
2017-10-12 12:25:00,20.36,20.37,20.35,20.37,22510.0,15.8671,15.8749,15.8593,15.8749,22510.0
2017-10-12 12:30:00,20.37,20.37,20.34,20.35,83417.0,15.8749,15.8749,15.8515,15.8593,83417.0
2017-10-12 12:35:00,20.35,20.36,20.33,20.35,42497.0,15.8593,15.8671,15.8437,15.8593,42497.0
2017-10-12 12:40:00,20.35,20.36,20.35,20.36,25096.0,15.8593,15.8671,15.8593,15.8671,25096.0
2017-10-12 12:45:00,20.36,20.37,20.34,20.36,44045.0,15.8671,15.8749,15.8515,15.8671,44045.0
2017-10-12 12:50:00,20.36,20.38,20.36,20.37,36139.0,15.8671,15.8827,15.8671,15.8749,36139.0
2017-10-12 12:55:00,20.37,20.38,20.36,20.38,44232.0,15.8749,15.8827,15.8671,15.8827,44232.0
2017-10-12 13:00:00,20.38,20.38,20.35,20.37,31984.0,15.8827,15.8827,15.8593,15.8749,31984.0
2017-10-12 13:05:00,20.37,20.39,20.36,20.39,27691.0,15.8749,15.8905,15.8671,15.8905,27691.0
2017-10-12 13:10:00,20.39,20.4,20.37,20.38,63759.0,15.8905,15.8983,15.8749,15.8827,63759.0
2017-10-12 13:15:00,20.38,20.4,20.38,20.39,42543.0,15.8827,15.8983,15.8827,15.8905,42543.0
2017-10-12 13:20:00,20.39,20.4,20.38,20.39,41781.0,15.8905,15.8983,15.8827,15.8905,41781.0
2017-10-12 13:25:00,20.39,20.4,20.38,20.4,32271.0,15.8905,15.8983,15.8827,15.8983,32271.0
2017-10-12 13:30:00,20.4,20.41,20.36,20.37,48992.0,15.8983,15.9061,15.8671,15.8749,48992.0
2017-10-12 13:35:00,20.37,20.37,20.36,20.37,18882.0,15.8749,15.8749,15.8671,15.8749,18882.0
2017-10-12 13:40:00,20.36,20.37,20.35,20.36,43532.0,15.8671,15.8749,15.8593,15.8671,43532.0
2017-10-12 13:45:00,20.36,20.36,20.35,20.36,25446.0,15.8671,15.8671,15.8593,15.8671,25446.0
2017-10-12 13:50:00,20.36,20.37,20.35,20.37,31465.0,15.8671,15.8749,15.8593,15.8749,31465.0
2017-10-12 13:55:00,20.37,20.38,20.34,20.35,78120.0,15.8749,15.8827,15.8515,15.8593,78120.0
2017-10-12 14:00:00,20.35,20.38,20.34,20.38,41698.0,15.8593,15.8827,15.8515,15.8827,41698.0
2017-10-12 14:05:00,20.38,20.39,20.36,20.38,59690.0,15.8827,15.8905,15.8671,15.8827,59690.0
2017-10-12 14:10:00,20.38,20.4,20.36,20.38,128133.0,15.8827,15.8983,15.8671,15.8827,128133.0
2017-10-12 14:15:00,20.38,20.38,20.35,20.37,284974.0,15.8827,15.8827,15.8593,15.8749,284974.0
2017-10-12 14:20:00,20.37,20.37,20.35,20.36,99832.0,15.8749,15.8749,15.8593,15.8671,99832.0
2017-10-12 14:25:00,20.37,20.39,20.36,20.39,83529.0,15.8749,15.8905,15.8671,15.8905,83529.0
2017-10-12 14:30:00,20.39,20.39,20.37,20.38,44594.0,15.8905,15.8905,15.8749,15.8827,44594.0
2017-10-12 14:35:00,20.38,20.4,20.37,20.39,92321.0,15.8827,15.8983,15.8749,15.8905,92321.0
2017-10-12 14:40:00,20.39,20.39,20.36,20.38,69369.0,15.8905,15.8905,15.8671,15.8827,69369.0
2017-10-12 14:45:00,20.38,20.39,20.36,20.37,71165.0,15.8827,15.8905,15.8671,15.8749,71165.0
2017-10-12 14:50:00,20.36,20.39,20.36,20.37,79816.0,15.8671,15.8905,15.8671,15.8749,79816.0
2017-10-12 14:55:00,20.37,20.38,20.36,20.38,50994.0,15.8749,15.8827,15.8671,15.8827,50994.0
2017-10-12 15:00:00,20.38,20.39,20.36,20.37,66176.0,15.8827,15.8905,15.8671,15.8749,66176.0
2017-10-12 15:05:00,20.37,20.39,20.36,20.39,52913.0,15.8749,15.8905,15.8671,15.8905,52913.0
2017-10-12 15:10:00,20.39,20.4,20.38,20.4,53061.0,15.8905,15.8983,15.8827,15.8983,53061.0
2017-10-12 15:15:00,20.4,20.4,20.36,20.37,111068.0,15.8983,15.8983,15.8671,15.8749,111068.0
2017-10-12 15:20:00,20.37,20.38,20.36,20.37,75684.0,15.8749,15.8827,15.8671,15.8749,75684.0
2017-10-12 15:25:00,20.37,20.37,20.36,20.37,48673.0,15.8749,15.8749,15.8671,15.8749,48673.0
2017-10-12 15:30:00,20.37,20.38,20.36,20.37,126707.0,15.8749,15.8827,15.8671,15.8749,126707.0
2017-10-12 15:35:00,20.37,20.38,20.36,20.38,99210.0,15.8749,15.8827,15.8671,15.8827,99210.0
2017-10-12 15:40:00,20.38,20.39,20.37,20.38,125508.0,15.8827,15.8905,15.8749,15.8827,125508.0
2017-10-12 15:45:00,20.39,20.39,20.38,20.39,111322.0,15.8905,15.8905,15.8827,15.8905,111322.0
2017-10-12 15:50:00,20.39,20.39,20.36,20.37,753963.0,15.8905,15.8905,15.8671,15.8749,753963.0
2017-10-12 15:55:00,20.37,20.4,20.36,20.39,584086.0,15.8749,15.8983,15.8671,15.8905,584086.0
2017-10-13 09:30:00,20.95,21.58,20.94,21.41,1987219.0,16.3269,16.8179,16.3191,16.6854,1987219.0
2017-10-13 09:35:00,21.39,21.78,21.36,21.45,1233778.0,16.6698,16.9738,16.6464,16.7166,1233778.0
2017-10-13 09:40:00,21.46,21.59,21.42,21.55,643984.0,16.7244,16.8257,16.6932,16.7945,643984.0
2017-10-13 09:45:00,21.54,21.58,21.46,21.5,339415.0,16.7867,16.8179,16.7244,16.7555,339415.0
2017-10-13 09:50:00,21.51,21.62,21.49,21.58,766660.0,16.7633,16.8491,16.7478,16.8179,766660.0
2017-10-13 09:55:00,21.58,21.59,21.46,21.5,645532.0,16.8179,16.8257,16.7244,16.7555,645532.0
2017-10-13 10:00:00,21.5,21.57,21.48,21.55,758444.0,16.7555,16.8101,16.74,16.7945,758444.0
2017-10-13 10:05:00,21.55,21.62,21.55,21.59,427706.0,16.7945,16.8491,16.7945,16.8257,427706.0
2017-10-13 10:10:00,21.58,21.64,21.58,21.6,471021.0,16.8179,16.8647,16.8179,16.8335,471021.0
2017-10-13 10:15:00,21.6,21.61,21.52,21.58,351395.0,16.8335,16.8413,16.7711,16.8179,351395.0
2017-10-13 10:20:00,21.59,21.63,21.58,21.63,312452.0,16.8257,16.8569,16.8179,16.8569,312452.0
2017-10-13 10:25:00,21.63,21.76,21.62,21.72,354790.0,16.8569,16.9582,16.8491,16.927,354790.0
2017-10-13 10:30:00,21.73,21.73,21.64,21.71,268176.0,16.9348,16.9348,16.8647,16.9192,268176.0
2017-10-13 10:35:00,21.71,21.75,21.68,21.75,210493.0,16.9192,16.9504,16.8958,16.9504,210493.0
2017-10-13 10:40:00,21.75,21.77,21.7,21.71,217798.0,16.9504,16.966,16.9114,16.9192,217798.0
2017-10-13 10:45:00,21.71,21.78,21.71,21.78,226479.0,16.9192,16.9738,16.9192,16.9738,226479.0
2017-10-13 10:50:00,21.78,21.79,21.74,21.79,186228.0,16.9738,16.9816,16.9426,16.9816,186228.0
2017-10-13 10:55:00,21.79,21.85,21.77,21.81,193477.0,16.9816,17.0283,16.966,16.9971,193477.0
2017-10-13 11:00:00,21.8,21.81,21.77,21.8,151328.0,16.9893,16.9971,16.966,16.9893,151328.0
2017-10-13 11:05:00,21.8,21.91,21.79,21.88,311193.0,16.9893,17.0751,16.9816,17.0517,311193.0
2017-10-13 11:10:00,21.87,21.91,21.83,21.85,219522.0,17.0439,17.0751,17.0127,17.0283,219522.0
2017-10-13 11:15:00,21.84,21.87,21.76,21.78,269447.0,17.0205,17.0439,16.9582,16.9738,269447.0
2017-10-13 11:20:00,21.78,21.83,21.77,21.78,201558.0,16.9738,17.0127,16.966,16.9738,201558.0
2017-10-13 11:25:00,21.78,21.81,21.69,21.71,292305.0,16.9738,16.9971,16.9036,16.9192,292305.0
2017-10-13 11:30:00,21.7,21.74,21.69,21.7,296046.0,16.9114,16.9426,16.9036,16.9114,296046.0
2017-10-13 11:35:00,21.71,21.76,21.69,21.74,480565.0,16.9192,16.9582,16.9036,16.9426,480565.0
2017-10-13 11:40:00,21.73,21.78,21.73,21.75,232533.0,16.9348,16.9738,16.9348,16.9504,232533.0
2017-10-13 11:45:00,21.74,21.77,21.72,21.77,202127.0,16.9426,16.966,16.927,16.966,202127.0
2017-10-13 11:50:00,21.76,21.78,21.75,21.77,208418.0,16.9582,16.9738,16.9504,16.966,208418.0
2017-10-13 11:55:00,21.77,21.83,21.76,21.82,205746.0,16.966,17.0127,16.9582,17.0049,205746.0
2017-10-13 12:00:00,21.82,21.82,21.8,21.82,190696.0,17.0049,17.0049,16.9893,17.0049,190696.0
2017-10-13 12:05:00,21.81,21.82,21.79,21.82,163857.0,16.9971,17.0049,16.9816,17.0049,163857.0
2017-10-13 12:10:00,21.82,21.87,21.81,21.84,173854.0,17.0049,17.0439,16.9971,17.0205,173854.0
2017-10-13 12:15:00,21.84,21.88,21.83,21.88,115080.0,17.0205,17.0517,17.0127,17.0517,115080.0
2017-10-13 12:20:00,21.88,21.9,21.84,21.87,125819.0,17.0517,17.0673,17.0205,17.0439,125819.0
2017-10-13 12:25:00,21.86,21.9,21.85,21.88,181243.0,17.0361,17.0673,17.0283,17.0517,181243.0
2017-10-13 12:30:00,21.89,21.94,21.88,21.94,219736.0,17.0595,17.0985,17.0517,17.0985,219736.0
2017-10-13 12:35:00,21.94,21.94,21.9,21.91,121797.0,17.0985,17.0985,17.0673,17.0751,121797.0
2017-10-13 12:40:00,21.91,21.95,21.9,21.9,223006.0,17.0751,17.1062,17.0673,17.0673,223006.0
2017-10-13 12:45:00,21.9,21.91,21.85,21.89,163275.0,17.0673,17.0751,17.0283,17.0595,163275.0
2017-10-13 12:50:00,21.89,21.9,21.87,21.87,122487.0,17.0595,17.0673,17.0439,17.0439,122487.0
2017-10-13 12:55:00,21.87,21.9,21.86,21.89,125005.0,17.0439,17.0673,17.0361,17.0595,125005.0
2017-10-13 13:00:00,21.9,21.91,21.88,21.9,102473.0,17.0673,17.0751,17.0517,17.0673,102473.0
2017-10-13 13:05:00,21.9,21.91,21.88,21.89,118626.0,17.0673,17.0751,17.0517,17.0595,118626.0
2017-10-13 13:10:00,21.9,21.91,21.87,21.89,183128.0,17.0673,17.0751,17.0439,17.0595,183128.0
2017-10-13 13:15:00,21.89,21.9,21.89,21.89,38280.0,17.0595,17.0673,17.0595,17.0595,38280.0
2017-10-13 13:20:00,21.89,21.94,21.89,21.94,170386.0,17.0595,17.0985,17.0595,17.0985,170386.0
2017-10-13 13:25:00,21.94,21.96,21.93,21.95,199569.0,17.0985,17.114,17.0907,17.1062,199569.0
2017-10-13 13:30:00,21.96,21.99,21.95,21.99,156560.0,17.114,17.1374,17.1062,17.1374,156560.0
2017-10-13 13:35:00,21.99,22.0,21.92,21.95,266360.0,17.1374,17.1452,17.0829,17.1062,266360.0
2017-10-13 13:40:00,21.95,21.96,21.94,21.96,65283.0,17.1062,17.114,17.0985,17.114,65283.0
2017-10-13 13:45:00,21.96,21.96,21.92,21.96,146944.0,17.114,17.114,17.0829,17.114,146944.0
2017-10-13 13:50:00,21.96,21.96,21.89,21.89,98406.0,17.114,17.114,17.0595,17.0595,98406.0
2017-10-13 13:55:00,21.89,21.95,21.88,21.95,88211.0,17.0595,17.1062,17.0517,17.1062,88211.0
2017-10-13 14:00:00,21.95,21.96,21.94,21.96,82733.0,17.1062,17.114,17.0985,17.114,82733.0
2017-10-13 14:05:00,21.96,21.96,21.95,21.95,50387.0,17.114,17.114,17.1062,17.1062,50387.0
2017-10-13 14:10:00,21.96,21.99,21.95,21.98,139032.0,17.114,17.1374,17.1062,17.1296,139032.0
2017-10-13 14:15:00,21.98,21.99,21.93,21.93,157883.0,17.1296,17.1374,17.0907,17.0907,157883.0
2017-10-13 14:20:00,21.93,21.96,21.93,21.96,93198.0,17.0907,17.114,17.0907,17.114,93198.0
2017-10-13 14:25:00,21.96,21.98,21.95,21.96,121008.0,17.114,17.1296,17.1062,17.114,121008.0
2017-10-13 14:30:00,21.96,21.97,21.94,21.95,113605.0,17.114,17.1218,17.0985,17.1062,113605.0
2017-10-13 14:35:00,21.96,21.96,21.93,21.93,92172.0,17.114,17.114,17.0907,17.0907,92172.0
2017-10-13 14:40:00,21.94,21.94,21.9,21.93,107367.0,17.0985,17.0985,17.0673,17.0907,107367.0
2017-10-13 14:45:00,21.93,21.97,21.92,21.95,176133.0,17.0907,17.1218,17.0829,17.1062,176133.0
2017-10-13 14:50:00,21.96,21.98,21.94,21.96,161906.0,17.114,17.1296,17.0985,17.114,161906.0
2017-10-13 14:55:00,21.96,21.98,21.96,21.97,100283.0,17.114,17.1296,17.114,17.1218,100283.0
2017-10-13 15:00:00,21.97,21.97,21.94,21.94,197078.0,17.1218,17.1218,17.0985,17.0985,197078.0
2017-10-13 15:05:00,21.95,21.96,21.92,21.93,131193.0,17.1062,17.114,17.0829,17.0907,131193.0
2017-10-13 15:10:00,21.93,21.96,21.91,21.95,314412.0,17.0907,17.114,17.0751,17.1062,314412.0
2017-10-13 15:15:00,21.95,21.95,21.88,21.89,320692.0,17.1062,17.1062,17.0517,17.0595,320692.0
2017-10-13 15:20:00,21.89,21.9,21.87,21.89,246122.0,17.0595,17.0673,17.0439,17.0595,246122.0
2017-10-13 15:25:00,21.89,21.92,21.88,21.92,217437.0,17.0595,17.0829,17.0517,17.0829,217437.0
2017-10-13 15:30:00,21.92,21.95,21.89,21.89,434509.0,17.0829,17.1062,17.0595,17.0595,434509.0
2017-10-13 15:35:00,21.89,21.92,21.87,21.89,429452.0,17.0595,17.0829,17.0439,17.0595,429452.0
2017-10-13 15:40:00,21.89,21.9,21.81,21.85,574036.0,17.0595,17.0673,16.9971,17.0283,574036.0
2017-10-13 15:45:00,21.85,21.85,21.77,21.77,644045.0,17.0283,17.0283,16.966,16.966,644045.0
2017-10-13 15:50:00,21.77,21.78,21.73,21.78,871066.0,16.966,16.9738,16.9348,16.9738,871066.0
2017-10-13 15:55:00,21.78,21.78,21.67,21.71,1942442.0,16.9738,16.9738,16.888,16.9192,1942442.0
2017-10-16 09:30:00,21.77,21.85,21.75,21.84,396162.0,16.966,17.0283,16.9504,17.0205,396162.0
2017-10-16 09:35:00,21.84,21.85,21.72,21.77,177362.0,17.0205,17.0283,16.927,16.966,177362.0
2017-10-16 09:40:00,21.77,21.79,21.68,21.73,185888.0,16.966,16.9816,16.8958,16.9348,185888.0
2017-10-16 09:45:00,21.73,21.78,21.72,21.75,274092.0,16.9348,16.9738,16.927,16.9504,274092.0
2017-10-16 09:50:00,21.76,21.82,21.73,21.82,182833.0,16.9582,17.0049,16.9348,17.0049,182833.0
2017-10-16 09:55:00,21.82,21.83,21.79,21.79,118555.0,17.0049,17.0127,16.9816,16.9816,118555.0
2017-10-16 10:00:00,21.79,21.79,21.72,21.73,116312.0,16.9816,16.9816,16.927,16.9348,116312.0
2017-10-16 10:05:00,21.73,21.78,21.72,21.78,162172.0,16.9348,16.9738,16.927,16.9738,162172.0
2017-10-16 10:10:00,21.78,21.79,21.76,21.79,127882.0,16.9738,16.9816,16.9582,16.9816,127882.0
2017-10-16 10:15:00,21.79,21.79,21.72,21.73,128188.0,16.9816,16.9816,16.927,16.9348,128188.0
2017-10-16 10:20:00,21.74,21.77,21.71,21.75,225406.0,16.9426,16.966,16.9192,16.9504,225406.0
2017-10-16 10:25:00,21.74,21.79,21.73,21.77,147603.0,16.9426,16.9816,16.9348,16.966,147603.0
2017-10-16 10:30:00,21.77,21.77,21.73,21.73,73581.0,16.966,16.966,16.9348,16.9348,73581.0
2017-10-16 10:35:00,21.73,21.76,21.72,21.75,194915.0,16.9348,16.9582,16.927,16.9504,194915.0
2017-10-16 10:40:00,21.75,21.76,21.74,21.75,80754.0,16.9504,16.9582,16.9426,16.9504,80754.0
2017-10-16 10:45:00,21.75,21.76,21.7,21.71,191685.0,16.9504,16.9582,16.9114,16.9192,191685.0
2017-10-16 10:50:00,21.71,21.73,21.71,21.73,90695.0,16.9192,16.9348,16.9192,16.9348,90695.0
2017-10-16 10:55:00,21.72,21.74,21.69,21.72,133549.0,16.927,16.9426,16.9036,16.927,133549.0
2017-10-16 11:00:00,21.73,21.77,21.72,21.76,123211.0,16.9348,16.966,16.927,16.9582,123211.0
2017-10-16 11:05:00,21.76,21.76,21.73,21.76,102202.0,16.9582,16.9582,16.9348,16.9582,102202.0
2017-10-16 11:10:00,21.76,21.78,21.75,21.77,109255.0,16.9582,16.9738,16.9504,16.966,109255.0
2017-10-16 11:15:00,21.76,21.77,21.73,21.76,116989.0,16.9582,16.966,16.9348,16.9582,116989.0
2017-10-16 11:20:00,21.76,21.79,21.75,21.79,66849.0,16.9582,16.9816,16.9504,16.9816,66849.0
2017-10-16 11:25:00,21.79,21.81,21.78,21.78,87976.0,16.9816,16.9971,16.9738,16.9738,87976.0
2017-10-16 11:30:00,21.78,21.81,21.78,21.8,87605.0,16.9738,16.9971,16.9738,16.9893,87605.0
2017-10-16 11:35:00,21.8,21.8,21.76,21.77,92669.0,16.9893,16.9893,16.9582,16.966,92669.0
2017-10-16 11:40:00,21.77,21.8,21.77,21.79,75597.0,16.966,16.9893,16.966,16.9816,75597.0
2017-10-16 11:45:00,21.79,21.79,21.77,21.78,35622.0,16.9816,16.9816,16.966,16.9738,35622.0
2017-10-16 11:50:00,21.78,21.78,21.76,21.78,62512.0,16.9738,16.9738,16.9582,16.9738,62512.0
2017-10-16 11:55:00,21.77,21.78,21.77,21.77,50254.0,16.966,16.9738,16.966,16.966,50254.0
2017-10-16 12:00:00,21.77,21.78,21.76,21.77,53303.0,16.966,16.9738,16.9582,16.966,53303.0
2017-10-16 12:05:00,21.77,21.77,21.75,21.75,58367.0,16.966,16.966,16.9504,16.9504,58367.0
2017-10-16 12:10:00,21.75,21.76,21.73,21.73,68391.0,16.9504,16.9582,16.9348,16.9348,68391.0
2017-10-16 12:15:00,21.73,21.76,21.72,21.75,122544.0,16.9348,16.9582,16.927,16.9504,122544.0
2017-10-16 12:20:00,21.74,21.75,21.73,21.75,48039.0,16.9426,16.9504,16.9348,16.9504,48039.0
2017-10-16 12:25:00,21.74,21.76,21.72,21.76,81996.0,16.9426,16.9582,16.927,16.9582,81996.0
2017-10-16 12:30:00,21.76,21.78,21.75,21.78,31120.0,16.9582,16.9738,16.9504,16.9738,31120.0
2017-10-16 12:35:00,21.77,21.78,21.76,21.77,39712.0,16.966,16.9738,16.9582,16.966,39712.0
2017-10-16 12:40:00,21.77,21.8,21.76,21.78,85439.0,16.966,16.9893,16.9582,16.9738,85439.0
2017-10-16 12:45:00,21.78,21.79,21.77,21.79,25340.0,16.9738,16.9816,16.966,16.9816,25340.0
2017-10-16 12:50:00,21.79,21.81,21.78,21.78,74336.0,16.9816,16.9971,16.9738,16.9738,74336.0
2017-10-16 12:55:00,21.78,21.79,21.78,21.78,20220.0,16.9738,16.9816,16.9738,16.9738,20220.0
2017-10-16 13:00:00,21.78,21.79,21.78,21.79,28818.0,16.9738,16.9816,16.9738,16.9816,28818.0
2017-10-16 13:05:00,21.79,21.81,21.78,21.79,70659.0,16.9816,16.9971,16.9738,16.9816,70659.0
2017-10-16 13:10:00,21.8,21.81,21.78,21.8,65054.0,16.9893,16.9971,16.9738,16.9893,65054.0
2017-10-16 13:15:00,21.8,21.81,21.79,21.79,88574.0,16.9893,16.9971,16.9816,16.9816,88574.0
2017-10-16 13:20:00,21.79,21.8,21.78,21.78,75251.0,16.9816,16.9893,16.9738,16.9738,75251.0
2017-10-16 13:25:00,21.78,21.79,21.77,21.78,22646.0,16.9738,16.9816,16.966,16.9738,22646.0
2017-10-16 13:30:00,21.77,21.82,21.77,21.82,99768.0,16.966,17.0049,16.966,17.0049,99768.0
2017-10-16 13:35:00,21.82,21.87,21.81,21.82,139910.0,17.0049,17.0439,16.9971,17.0049,139910.0
2017-10-16 13:40:00,21.82,21.83,21.81,21.82,39750.0,17.0049,17.0127,16.9971,17.0049,39750.0
2017-10-16 13:45:00,21.82,21.84,21.81,21.82,56777.0,17.0049,17.0205,16.9971,17.0049,56777.0
2017-10-16 13:50:00,21.82,21.85,21.81,21.84,75998.0,17.0049,17.0283,16.9971,17.0205,75998.0
2017-10-16 13:55:00,21.84,21.84,21.81,21.81,51452.0,17.0205,17.0205,16.9971,16.9971,51452.0
2017-10-16 14:00:00,21.82,21.83,21.8,21.82,57921.0,17.0049,17.0127,16.9893,17.0049,57921.0
2017-10-16 14:05:00,21.82,21.85,21.82,21.85,45307.0,17.0049,17.0283,17.0049,17.0283,45307.0
2017-10-16 14:10:00,21.85,21.86,21.84,21.84,73687.0,17.0283,17.0361,17.0205,17.0205,73687.0
2017-10-16 14:15:00,21.84,21.85,21.81,21.82,61466.0,17.0205,17.0283,16.9971,17.0049,61466.0
2017-10-16 14:20:00,21.82,21.82,21.81,21.82,31573.0,17.0049,17.0049,16.9971,17.0049,31573.0
2017-10-16 14:25:00,21.82,21.83,21.81,21.82,136922.0,17.0049,17.0127,16.9971,17.0049,136922.0
2017-10-16 14:30:00,21.83,21.84,21.81,21.84,86096.0,17.0127,17.0205,16.9971,17.0205,86096.0
2017-10-16 14:35:00,21.84,21.85,21.82,21.84,94731.0,17.0205,17.0283,17.0049,17.0205,94731.0
2017-10-16 14:40:00,21.84,21.84,21.81,21.84,92934.0,17.0205,17.0205,16.9971,17.0205,92934.0
2017-10-16 14:45:00,21.84,21.85,21.83,21.85,49186.0,17.0205,17.0283,17.0127,17.0283,49186.0
2017-10-16 14:50:00,21.85,21.86,21.83,21.85,109032.0,17.0283,17.0361,17.0127,17.0283,109032.0
2017-10-16 14:55:00,21.85,21.86,21.84,21.85,62232.0,17.0283,17.0361,17.0205,17.0283,62232.0
2017-10-16 15:00:00,21.84,21.84,21.81,21.82,68862.0,17.0205,17.0205,16.9971,17.0049,68862.0
2017-10-16 15:05:00,21.82,21.83,21.81,21.82,56495.0,17.0049,17.0127,16.9971,17.0049,56495.0
2017-10-16 15:10:00,21.83,21.85,21.82,21.82,128404.0,17.0127,17.0283,17.0049,17.0049,128404.0
2017-10-16 15:15:00,21.81,21.82,21.8,21.8,69800.0,16.9971,17.0049,16.9893,16.9893,69800.0
2017-10-16 15:20:00,21.8,21.81,21.76,21.79,164227.0,16.9893,16.9971,16.9582,16.9816,164227.0
2017-10-16 15:25:00,21.79,21.8,21.78,21.8,61427.0,16.9816,16.9893,16.9738,16.9893,61427.0
2017-10-16 15:30:00,21.8,21.82,21.78,21.8,158467.0,16.9893,17.0049,16.9738,16.9893,158467.0
2017-10-16 15:35:00,21.8,21.83,21.8,21.82,127856.0,16.9893,17.0127,16.9893,17.0049,127856.0
2017-10-16 15:40:00,21.82,21.83,21.79,21.8,150531.0,17.0049,17.0127,16.9816,16.9893,150531.0
2017-10-16 15:45:00,21.8,21.81,21.78,21.78,223153.0,16.9893,16.9971,16.9738,16.9738,223153.0
2017-10-16 15:50:00,21.79,21.79,21.78,21.78,190348.0,16.9816,16.9816,16.9738,16.9738,190348.0
2017-10-16 15:55:00,21.79,21.81,21.78,21.8,592485.0,16.9816,16.9971,16.9738,16.9893,592485.0
2017-10-17 09:30:00,21.77,21.85,21.75,21.76,133314.0,16.966,17.0283,16.9504,16.9582,133314.0
2017-10-17 09:35:00,21.76,21.82,21.76,21.79,109398.0,16.9582,17.0049,16.9582,16.9816,109398.0
2017-10-17 09:40:00,21.8,21.8,21.73,21.73,48416.0,16.9893,16.9893,16.9348,16.9348,48416.0
2017-10-17 09:45:00,21.73,21.76,21.72,21.75,98081.0,16.9348,16.9582,16.927,16.9504,98081.0
2017-10-17 09:50:00,21.75,21.75,21.74,21.75,42857.0,16.9504,16.9504,16.9426,16.9504,42857.0
2017-10-17 09:55:00,21.75,21.78,21.75,21.75,133408.0,16.9504,16.9738,16.9504,16.9504,133408.0
2017-10-17 10:00:00,21.76,21.76,21.73,21.75,58958.0,16.9582,16.9582,16.9348,16.9504,58958.0
2017-10-17 10:05:00,21.74,21.75,21.7,21.7,71386.0,16.9426,16.9504,16.9114,16.9114,71386.0
2017-10-17 10:10:00,21.7,21.71,21.68,21.71,75281.0,16.9114,16.9192,16.8958,16.9192,75281.0
2017-10-17 10:15:00,21.71,21.71,21.68,21.7,64029.0,16.9192,16.9192,16.8958,16.9114,64029.0
2017-10-17 10:20:00,21.7,21.7,21.67,21.68,61551.0,16.9114,16.9114,16.888,16.8958,61551.0
2017-10-17 10:25:00,21.67,21.68,21.66,21.67,104106.0,16.888,16.8958,16.8802,16.888,104106.0
2017-10-17 10:30:00,21.67,21.68,21.63,21.63,72260.0,16.888,16.8958,16.8569,16.8569,72260.0
2017-10-17 10:35:00,21.63,21.66,21.63,21.66,88031.0,16.8569,16.8802,16.8569,16.8802,88031.0
2017-10-17 10:40:00,21.66,21.66,21.64,21.64,55984.0,16.8802,16.8802,16.8647,16.8647,55984.0
2017-10-17 10:45:00,21.64,21.65,21.63,21.64,50740.0,16.8647,16.8724,16.8569,16.8647,50740.0
2017-10-17 10:50:00,21.63,21.66,21.63,21.64,109475.0,16.8569,16.8802,16.8569,16.8647,109475.0
2017-10-17 10:55:00,21.64,21.65,21.63,21.64,69804.0,16.8647,16.8724,16.8569,16.8647,69804.0
2017-10-17 11:00:00,21.64,21.65,21.63,21.64,69999.0,16.8647,16.8724,16.8569,16.8647,69999.0
2017-10-17 11:05:00,21.64,21.66,21.64,21.66,37768.0,16.8647,16.8802,16.8647,16.8802,37768.0
2017-10-17 11:10:00,21.66,21.66,21.63,21.64,65852.0,16.8802,16.8802,16.8569,16.8647,65852.0
2017-10-17 11:15:00,21.64,21.65,21.63,21.63,63610.0,16.8647,16.8724,16.8569,16.8569,63610.0
2017-10-17 11:20:00,21.64,21.64,21.62,21.62,46710.0,16.8647,16.8647,16.8491,16.8491,46710.0
2017-10-17 11:25:00,21.62,21.63,21.59,21.6,127733.0,16.8491,16.8569,16.8257,16.8335,127733.0
2017-10-17 11:30:00,21.59,21.6,21.56,21.56,97455.0,16.8257,16.8335,16.8023,16.8023,97455.0
2017-10-17 11:35:00,21.57,21.61,21.56,21.61,66345.0,16.8101,16.8413,16.8023,16.8413,66345.0
2017-10-17 11:40:00,21.61,21.61,21.58,21.58,48279.0,16.8413,16.8413,16.8179,16.8179,48279.0
2017-10-17 11:45:00,21.58,21.59,21.56,21.56,39010.0,16.8179,16.8257,16.8023,16.8023,39010.0
2017-10-17 11:50:00,21.56,21.57,21.54,21.54,73419.0,16.8023,16.8101,16.7867,16.7867,73419.0
2017-10-17 11:55:00,21.54,21.56,21.54,21.55,67469.0,16.7867,16.8023,16.7867,16.7945,67469.0
2017-10-17 12:00:00,21.55,21.56,21.53,21.54,92377.0,16.7945,16.8023,16.7789,16.7867,92377.0
2017-10-17 12:05:00,21.54,21.54,21.52,21.52,62255.0,16.7867,16.7867,16.7711,16.7711,62255.0
2017-10-17 12:10:00,21.53,21.53,21.51,21.51,51578.0,16.7789,16.7789,16.7633,16.7633,51578.0
2017-10-17 12:15:00,21.52,21.52,21.51,21.51,35186.0,16.7711,16.7711,16.7633,16.7633,35186.0
2017-10-17 12:20:00,21.52,21.52,21.49,21.5,92864.0,16.7711,16.7711,16.7478,16.7555,92864.0
2017-10-17 12:25:00,21.49,21.5,21.46,21.47,127327.0,16.7478,16.7555,16.7244,16.7322,127327.0
2017-10-17 12:30:00,21.48,21.53,21.47,21.53,88872.0,16.74,16.7789,16.7322,16.7789,88872.0
2017-10-17 12:35:00,21.53,21.53,21.5,21.52,82602.0,16.7789,16.7789,16.7555,16.7711,82602.0
2017-10-17 12:40:00,21.51,21.53,21.51,21.53,43450.0,16.7633,16.7789,16.7633,16.7789,43450.0
2017-10-17 12:45:00,21.52,21.53,21.51,21.53,54492.0,16.7711,16.7789,16.7633,16.7789,54492.0
2017-10-17 12:50:00,21.53,21.54,21.52,21.54,64145.0,16.7789,16.7867,16.7711,16.7867,64145.0
2017-10-17 12:55:00,21.54,21.55,21.53,21.54,45133.0,16.7867,16.7945,16.7789,16.7867,45133.0
2017-10-17 13:00:00,21.55,21.56,21.54,21.55,34215.0,16.7945,16.8023,16.7867,16.7945,34215.0
2017-10-17 13:05:00,21.55,21.58,21.55,21.58,33843.0,16.7945,16.8179,16.7945,16.8179,33843.0
2017-10-17 13:10:00,21.58,21.58,21.57,21.57,16407.0,16.8179,16.8179,16.8101,16.8101,16407.0
2017-10-17 13:15:00,21.57,21.58,21.57,21.57,24723.0,16.8101,16.8179,16.8101,16.8101,24723.0
2017-10-17 13:20:00,21.57,21.59,21.56,21.56,70588.0,16.8101,16.8257,16.8023,16.8023,70588.0
2017-10-17 13:25:00,21.57,21.59,21.55,21.55,32150.0,16.8101,16.8257,16.7945,16.7945,32150.0
2017-10-17 13:30:00,21.55,21.58,21.55,21.57,42179.0,16.7945,16.8179,16.7945,16.8101,42179.0
2017-10-17 13:35:00,21.57,21.58,21.57,21.57,25950.0,16.8101,16.8179,16.8101,16.8101,25950.0
2017-10-17 13:40:00,21.57,21.58,21.57,21.57,28431.0,16.8101,16.8179,16.8101,16.8101,28431.0
2017-10-17 13:45:00,21.57,21.58,21.57,21.57,25496.0,16.8101,16.8179,16.8101,16.8101,25496.0
2017-10-17 13:50:00,21.58,21.58,21.57,21.57,23367.0,16.8179,16.8179,16.8101,16.8101,23367.0
2017-10-17 13:55:00,21.57,21.58,21.57,21.57,26342.0,16.8101,16.8179,16.8101,16.8101,26342.0
2017-10-17 14:00:00,21.57,21.59,21.57,21.58,48793.0,16.8101,16.8257,16.8101,16.8179,48793.0
2017-10-17 14:05:00,21.58,21.6,21.57,21.57,86195.0,16.8179,16.8335,16.8101,16.8101,86195.0
2017-10-17 14:10:00,21.57,21.59,21.56,21.58,88801.0,16.8101,16.8257,16.8023,16.8179,88801.0
2017-10-17 14:15:00,21.59,21.61,21.58,21.59,80323.0,16.8257,16.8413,16.8179,16.8257,80323.0
2017-10-17 14:20:00,21.59,21.59,21.56,21.56,61822.0,16.8257,16.8257,16.8023,16.8023,61822.0
2017-10-17 14:25:00,21.57,21.59,21.56,21.56,68720.0,16.8101,16.8257,16.8023,16.8023,68720.0
2017-10-17 14:30:00,21.57,21.58,21.54,21.54,215623.0,16.8101,16.8179,16.7867,16.7867,215623.0
2017-10-17 14:35:00,21.55,21.55,21.52,21.53,80404.0,16.7945,16.7945,16.7711,16.7789,80404.0
2017-10-17 14:40:00,21.53,21.53,21.51,21.51,57828.0,16.7789,16.7789,16.7633,16.7633,57828.0
2017-10-17 14:45:00,21.52,21.52,21.51,21.51,41836.0,16.7711,16.7711,16.7633,16.7633,41836.0
2017-10-17 14:50:00,21.51,21.52,21.51,21.51,32444.0,16.7633,16.7711,16.7633,16.7633,32444.0
2017-10-17 14:55:00,21.51,21.52,21.5,21.5,60299.0,16.7633,16.7711,16.7555,16.7555,60299.0
2017-10-17 15:00:00,21.5,21.51,21.5,21.5,55928.0,16.7555,16.7633,16.7555,16.7555,55928.0
2017-10-17 15:05:00,21.5,21.51,21.49,21.51,149616.0,16.7555,16.7633,16.7478,16.7633,149616.0
2017-10-17 15:10:00,21.5,21.53,21.5,21.53,108036.0,16.7555,16.7789,16.7555,16.7789,108036.0
2017-10-17 15:15:00,21.53,21.54,21.52,21.53,114542.0,16.7789,16.7867,16.7711,16.7789,114542.0
2017-10-17 15:20:00,21.53,21.54,21.52,21.53,50997.0,16.7789,16.7867,16.7711,16.7789,50997.0
2017-10-17 15:25:00,21.54,21.54,21.53,21.54,63301.0,16.7867,16.7867,16.7789,16.7867,63301.0
2017-10-17 15:30:00,21.54,21.55,21.53,21.54,181660.0,16.7867,16.7945,16.7789,16.7867,181660.0
2017-10-17 15:35:00,21.54,21.56,21.54,21.55,252523.0,16.7867,16.8023,16.7867,16.7945,252523.0
2017-10-17 15:40:00,21.55,21.56,21.54,21.56,133541.0,16.7945,16.8023,16.7867,16.8023,133541.0
2017-10-17 15:45:00,21.56,21.56,21.54,21.54,141079.0,16.8023,16.8023,16.7867,16.7867,141079.0
2017-10-17 15:50:00,21.55,21.56,21.54,21.55,169052.0,16.7945,16.8023,16.7867,16.7945,169052.0
2017-10-17 15:55:00,21.56,21.57,21.55,21.56,409340.0,16.8023,16.8101,16.7945,16.8023,409340.0
2017-10-18 09:30:00,21.74,22.08,21.72,21.99,579125.0,16.9426,17.2076,16.927,17.1374,579125.0
2017-10-18 09:35:00,21.99,22.07,21.87,21.87,162512.0,17.1374,17.1998,17.0439,17.0439,162512.0
2017-10-18 09:40:00,21.87,21.88,21.83,21.87,49622.0,17.0439,17.0517,17.0127,17.0439,49622.0
2017-10-18 09:45:00,21.87,21.87,21.8,21.81,42741.0,17.0439,17.0439,16.9893,16.9971,42741.0
2017-10-18 09:50:00,21.81,21.85,21.79,21.85,148012.0,16.9971,17.0283,16.9816,17.0283,148012.0
2017-10-18 09:55:00,21.85,21.85,21.81,21.83,52126.0,17.0283,17.0283,16.9971,17.0127,52126.0
2017-10-18 10:00:00,21.83,21.86,21.82,21.83,63627.0,17.0127,17.0361,17.0049,17.0127,63627.0
2017-10-18 10:05:00,21.82,21.84,21.81,21.82,37126.0,17.0049,17.0205,16.9971,17.0049,37126.0
2017-10-18 10:10:00,21.83,21.83,21.81,21.82,66646.0,17.0127,17.0127,16.9971,17.0049,66646.0
2017-10-18 10:15:00,21.82,21.84,21.82,21.82,31223.0,17.0049,17.0205,17.0049,17.0049,31223.0
2017-10-18 10:20:00,21.82,21.84,21.81,21.82,34728.0,17.0049,17.0205,16.9971,17.0049,34728.0
2017-10-18 10:25:00,21.81,21.83,21.81,21.82,73741.0,16.9971,17.0127,16.9971,17.0049,73741.0
2017-10-18 10:30:00,21.82,21.83,21.81,21.82,48263.0,17.0049,17.0127,16.9971,17.0049,48263.0
2017-10-18 10:35:00,21.82,21.82,21.8,21.81,34080.0,17.0049,17.0049,16.9893,16.9971,34080.0
2017-10-18 10:40:00,21.81,21.83,21.8,21.82,40601.0,16.9971,17.0127,16.9893,17.0049,40601.0
2017-10-18 10:45:00,21.82,21.85,21.82,21.82,30471.0,17.0049,17.0283,17.0049,17.0049,30471.0
2017-10-18 10:50:00,21.82,21.88,21.82,21.88,57032.0,17.0049,17.0517,17.0049,17.0517,57032.0
2017-10-18 10:55:00,21.87,21.89,21.86,21.86,52271.0,17.0439,17.0595,17.0361,17.0361,52271.0
2017-10-18 11:00:00,21.87,21.87,21.85,21.86,26345.0,17.0439,17.0439,17.0283,17.0361,26345.0
2017-10-18 11:05:00,21.86,21.87,21.84,21.85,40087.0,17.0361,17.0439,17.0205,17.0283,40087.0
2017-10-18 11:10:00,21.84,21.85,21.83,21.83,32983.0,17.0205,17.0283,17.0127,17.0127,32983.0
2017-10-18 11:15:00,21.83,21.83,21.8,21.8,39621.0,17.0127,17.0127,16.9893,16.9893,39621.0
2017-10-18 11:20:00,21.8,21.81,21.75,21.77,173708.0,16.9893,16.9971,16.9504,16.966,173708.0
2017-10-18 11:25:00,21.77,21.77,21.75,21.75,197105.0,16.966,16.966,16.9504,16.9504,197105.0
2017-10-18 11:30:00,21.76,21.76,21.71,21.71,193127.0,16.9582,16.9582,16.9192,16.9192,193127.0
2017-10-18 11:35:00,21.71,21.75,21.71,21.75,95929.0,16.9192,16.9504,16.9192,16.9504,95929.0
2017-10-18 11:40:00,21.74,21.75,21.72,21.72,41206.0,16.9426,16.9504,16.927,16.927,41206.0
2017-10-18 11:45:00,21.73,21.73,21.71,21.71,48408.0,16.9348,16.9348,16.9192,16.9192,48408.0
2017-10-18 11:50:00,21.71,21.71,21.67,21.69,120777.0,16.9192,16.9192,16.888,16.9036,120777.0
2017-10-18 11:55:00,21.7,21.7,21.68,21.7,34340.0,16.9114,16.9114,16.8958,16.9114,34340.0
2017-10-18 12:00:00,21.7,21.74,21.69,21.74,21622.0,16.9114,16.9426,16.9036,16.9426,21622.0
2017-10-18 12:05:00,21.74,21.75,21.73,21.75,32536.0,16.9426,16.9504,16.9348,16.9504,32536.0
2017-10-18 12:10:00,21.75,21.76,21.74,21.75,26586.0,16.9504,16.9582,16.9426,16.9504,26586.0
2017-10-18 12:15:00,21.75,21.76,21.74,21.76,29286.0,16.9504,16.9582,16.9426,16.9582,29286.0
2017-10-18 12:20:00,21.76,21.79,21.75,21.77,101383.0,16.9582,16.9816,16.9504,16.966,101383.0
2017-10-18 12:25:00,21.78,21.78,21.76,21.77,62494.0,16.9738,16.9738,16.9582,16.966,62494.0
2017-10-18 12:30:00,21.78,21.79,21.77,21.78,60184.0,16.9738,16.9816,16.966,16.9738,60184.0
2017-10-18 12:35:00,21.78,21.81,21.77,21.8,100935.0,16.9738,16.9971,16.966,16.9893,100935.0
2017-10-18 12:40:00,21.79,21.82,21.79,21.82,30703.0,16.9816,17.0049,16.9816,17.0049,30703.0
2017-10-18 12:45:00,21.82,21.82,21.8,21.8,31722.0,17.0049,17.0049,16.9893,16.9893,31722.0
2017-10-18 12:50:00,21.81,21.81,21.78,21.79,57967.0,16.9971,16.9971,16.9738,16.9816,57967.0
2017-10-18 12:55:00,21.79,21.8,21.78,21.78,28594.0,16.9816,16.9893,16.9738,16.9738,28594.0
2017-10-18 13:00:00,21.78,21.79,21.78,21.78,10149.0,16.9738,16.9816,16.9738,16.9738,10149.0
2017-10-18 13:05:00,21.78,21.79,21.78,21.79,32662.0,16.9738,16.9816,16.9738,16.9816,32662.0
2017-10-18 13:10:00,21.79,21.79,21.78,21.78,10947.0,16.9816,16.9816,16.9738,16.9738,10947.0
2017-10-18 13:15:00,21.79,21.79,21.77,21.79,113806.0,16.9816,16.9816,16.966,16.9816,113806.0
2017-10-18 13:20:00,21.78,21.8,21.77,21.79,40736.0,16.9738,16.9893,16.966,16.9816,40736.0
2017-10-18 13:25:00,21.8,21.82,21.79,21.79,33473.0,16.9893,17.0049,16.9816,16.9816,33473.0
2017-10-18 13:30:00,21.79,21.81,21.79,21.8,21814.0,16.9816,16.9971,16.9816,16.9893,21814.0
2017-10-18 13:35:00,21.81,21.82,21.8,21.82,13994.0,16.9971,17.0049,16.9893,17.0049,13994.0
2017-10-18 13:40:00,21.82,21.82,21.81,21.81,15976.0,17.0049,17.0049,16.9971,16.9971,15976.0
2017-10-18 13:45:00,21.82,21.84,21.81,21.84,63649.0,17.0049,17.0205,16.9971,17.0205,63649.0
2017-10-18 13:50:00,21.84,21.84,21.82,21.82,33182.0,17.0205,17.0205,17.0049,17.0049,33182.0
2017-10-18 13:55:00,21.83,21.85,21.82,21.83,41640.0,17.0127,17.0283,17.0049,17.0127,41640.0
2017-10-18 14:00:00,21.84,21.85,21.82,21.82,86588.0,17.0205,17.0283,17.0049,17.0049,86588.0
2017-10-18 14:05:00,21.82,21.85,21.82,21.84,66828.0,17.0049,17.0283,17.0049,17.0205,66828.0
2017-10-18 14:10:00,21.84,21.84,21.83,21.84,24411.0,17.0205,17.0205,17.0127,17.0205,24411.0
2017-10-18 14:15:00,21.84,21.85,21.83,21.84,46392.0,17.0205,17.0283,17.0127,17.0205,46392.0
2017-10-18 14:20:00,21.84,21.85,21.83,21.84,222171.0,17.0205,17.0283,17.0127,17.0205,222171.0
2017-10-18 14:25:00,21.84,21.84,21.83,21.83,12966.0,17.0205,17.0205,17.0127,17.0127,12966.0
2017-10-18 14:30:00,21.84,21.85,21.82,21.84,80984.0,17.0205,17.0283,17.0049,17.0205,80984.0
2017-10-18 14:35:00,21.83,21.85,21.83,21.84,29575.0,17.0127,17.0283,17.0127,17.0205,29575.0
2017-10-18 14:40:00,21.84,21.85,21.83,21.84,104885.0,17.0205,17.0283,17.0127,17.0205,104885.0
2017-10-18 14:45:00,21.84,21.84,21.83,21.84,40234.0,17.0205,17.0205,17.0127,17.0205,40234.0
2017-10-18 14:50:00,21.83,21.84,21.81,21.82,107104.0,17.0127,17.0205,16.9971,17.0049,107104.0
2017-10-18 14:55:00,21.82,21.84,21.82,21.84,62564.0,17.0049,17.0205,17.0049,17.0205,62564.0
2017-10-18 15:00:00,21.84,21.84,21.83,21.84,40844.0,17.0205,17.0205,17.0127,17.0205,40844.0
2017-10-18 15:05:00,21.84,21.85,21.82,21.82,74464.0,17.0205,17.0283,17.0049,17.0049,74464.0
2017-10-18 15:10:00,21.83,21.83,21.82,21.82,24580.0,17.0127,17.0127,17.0049,17.0049,24580.0
2017-10-18 15:15:00,21.83,21.84,21.82,21.84,44590.0,17.0127,17.0205,17.0049,17.0205,44590.0
2017-10-18 15:20:00,21.84,21.84,21.83,21.84,69548.0,17.0205,17.0205,17.0127,17.0205,69548.0
2017-10-18 15:25:00,21.84,21.84,21.83,21.84,41555.0,17.0205,17.0205,17.0127,17.0205,41555.0
2017-10-18 15:30:00,21.83,21.84,21.79,21.8,211651.0,17.0127,17.0205,16.9816,16.9893,211651.0
2017-10-18 15:35:00,21.79,21.8,21.77,21.77,99195.0,16.9816,16.9893,16.966,16.966,99195.0
2017-10-18 15:40:00,21.77,21.78,21.75,21.75,126735.0,16.966,16.9738,16.9504,16.9504,126735.0
2017-10-18 15:45:00,21.75,21.76,21.74,21.75,163510.0,16.9504,16.9582,16.9426,16.9504,163510.0
2017-10-18 15:50:00,21.75,21.76,21.72,21.73,232758.0,16.9504,16.9582,16.927,16.9348,232758.0
2017-10-18 15:55:00,21.73,21.74,21.72,21.73,374088.0,16.9348,16.9426,16.927,16.9348,374088.0
2017-10-19 09:30:00,21.64,21.68,21.57,21.63,166345.0,16.8647,16.8958,16.8101,16.8569,166345.0
2017-10-19 09:35:00,21.64,21.65,21.57,21.58,71659.0,16.8647,16.8724,16.8101,16.8179,71659.0
2017-10-19 09:40:00,21.57,21.57,21.54,21.57,41401.0,16.8101,16.8101,16.7867,16.8101,41401.0
2017-10-19 09:45:00,21.57,21.57,21.53,21.54,48339.0,16.8101,16.8101,16.7789,16.7867,48339.0
2017-10-19 09:50:00,21.53,21.55,21.51,21.55,81075.0,16.7789,16.7945,16.7633,16.7945,81075.0
2017-10-19 09:55:00,21.55,21.58,21.53,21.57,75303.0,16.7945,16.8179,16.7789,16.8101,75303.0
2017-10-19 10:00:00,21.57,21.62,21.57,21.59,186200.0,16.8101,16.8491,16.8101,16.8257,186200.0
2017-10-19 10:05:00,21.59,21.59,21.56,21.56,64895.0,16.8257,16.8257,16.8023,16.8023,64895.0
2017-10-19 10:10:00,21.56,21.62,21.55,21.62,54935.0,16.8023,16.8491,16.7945,16.8491,54935.0
2017-10-19 10:15:00,21.62,21.64,21.61,21.62,45737.0,16.8491,16.8647,16.8413,16.8491,45737.0
2017-10-19 10:20:00,21.63,21.66,21.62,21.66,79303.0,16.8569,16.8802,16.8491,16.8802,79303.0
2017-10-19 10:25:00,21.66,21.66,21.63,21.64,65541.0,16.8802,16.8802,16.8569,16.8647,65541.0
2017-10-19 10:30:00,21.64,21.7,21.64,21.7,51459.0,16.8647,16.9114,16.8647,16.9114,51459.0
2017-10-19 10:35:00,21.7,21.72,21.63,21.67,107217.0,16.9114,16.927,16.8569,16.888,107217.0
2017-10-19 10:40:00,21.67,21.73,21.65,21.73,81135.0,16.888,16.9348,16.8724,16.9348,81135.0
2017-10-19 10:45:00,21.73,21.77,21.7,21.76,109039.0,16.9348,16.966,16.9114,16.9582,109039.0
2017-10-19 10:50:00,21.77,21.77,21.74,21.75,48924.0,16.966,16.966,16.9426,16.9504,48924.0
2017-10-19 10:55:00,21.75,21.75,21.73,21.74,29879.0,16.9504,16.9504,16.9348,16.9426,29879.0
2017-10-19 11:00:00,21.75,21.75,21.72,21.73,47814.0,16.9504,16.9504,16.927,16.9348,47814.0
2017-10-19 11:05:00,21.73,21.75,21.71,21.71,55597.0,16.9348,16.9504,16.9192,16.9192,55597.0
2017-10-19 11:10:00,21.71,21.75,21.71,21.75,84760.0,16.9192,16.9504,16.9192,16.9504,84760.0
2017-10-19 11:15:00,21.75,21.76,21.74,21.76,55063.0,16.9504,16.9582,16.9426,16.9582,55063.0
2017-10-19 11:20:00,21.75,21.77,21.75,21.76,114837.0,16.9504,16.966,16.9504,16.9582,114837.0
2017-10-19 11:25:00,21.76,21.78,21.75,21.76,163905.0,16.9582,16.9738,16.9504,16.9582,163905.0
2017-10-19 11:30:00,21.76,21.78,21.75,21.77,62460.0,16.9582,16.9738,16.9504,16.966,62460.0
2017-10-19 11:35:00,21.76,21.77,21.73,21.73,42458.0,16.9582,16.966,16.9348,16.9348,42458.0
2017-10-19 11:40:00,21.73,21.73,21.69,21.7,77725.0,16.9348,16.9348,16.9036,16.9114,77725.0
2017-10-19 11:45:00,21.7,21.7,21.68,21.69,45690.0,16.9114,16.9114,16.8958,16.9036,45690.0
2017-10-19 11:50:00,21.69,21.7,21.67,21.69,63260.0,16.9036,16.9114,16.888,16.9036,63260.0
2017-10-19 11:55:00,21.69,21.71,21.66,21.67,50347.0,16.9036,16.9192,16.8802,16.888,50347.0
2017-10-19 12:00:00,21.67,21.67,21.66,21.66,20385.0,16.888,16.888,16.8802,16.8802,20385.0
2017-10-19 12:05:00,21.66,21.67,21.65,21.65,40135.0,16.8802,16.888,16.8724,16.8724,40135.0
2017-10-19 12:10:00,21.65,21.66,21.63,21.65,48319.0,16.8724,16.8802,16.8569,16.8724,48319.0
2017-10-19 12:15:00,21.65,21.67,21.63,21.66,96430.0,16.8724,16.888,16.8569,16.8802,96430.0
2017-10-19 12:20:00,21.66,21.67,21.65,21.66,40997.0,16.8802,16.888,16.8724,16.8802,40997.0
2017-10-19 12:25:00,21.66,21.68,21.65,21.68,38824.0,16.8802,16.8958,16.8724,16.8958,38824.0
2017-10-19 12:30:00,21.68,21.69,21.66,21.68,32487.0,16.8958,16.9036,16.8802,16.8958,32487.0
2017-10-19 12:35:00,21.69,21.69,21.66,21.67,32647.0,16.9036,16.9036,16.8802,16.888,32647.0
2017-10-19 12:40:00,21.67,21.68,21.66,21.67,34612.0,16.888,16.8958,16.8802,16.888,34612.0
2017-10-19 12:45:00,21.66,21.69,21.66,21.68,36891.0,16.8802,16.9036,16.8802,16.8958,36891.0
2017-10-19 12:50:00,21.68,21.7,21.67,21.67,21821.0,16.8958,16.9114,16.888,16.888,21821.0
2017-10-19 12:55:00,21.67,21.69,21.67,21.68,44222.0,16.888,16.9036,16.888,16.8958,44222.0
2017-10-19 13:00:00,21.68,21.71,21.68,21.71,41819.0,16.8958,16.9192,16.8958,16.9192,41819.0
2017-10-19 13:05:00,21.71,21.73,21.7,21.72,42270.0,16.9192,16.9348,16.9114,16.927,42270.0
2017-10-19 13:10:00,21.71,21.73,21.7,21.71,31115.0,16.9192,16.9348,16.9114,16.9192,31115.0
2017-10-19 13:15:00,21.71,21.72,21.7,21.72,35612.0,16.9192,16.927,16.9114,16.927,35612.0
2017-10-19 13:20:00,21.71,21.73,21.7,21.72,36147.0,16.9192,16.9348,16.9114,16.927,36147.0
2017-10-19 13:25:00,21.71,21.73,21.71,21.71,37037.0,16.9192,16.9348,16.9192,16.9192,37037.0
2017-10-19 13:30:00,21.71,21.72,21.7,21.71,34741.0,16.9192,16.927,16.9114,16.9192,34741.0
2017-10-19 13:35:00,21.71,21.72,21.7,21.72,57835.0,16.9192,16.927,16.9114,16.927,57835.0
2017-10-19 13:40:00,21.71,21.74,21.71,21.73,43554.0,16.9192,16.9426,16.9192,16.9348,43554.0
2017-10-19 13:45:00,21.73,21.75,21.73,21.75,52178.0,16.9348,16.9504,16.9348,16.9504,52178.0
2017-10-19 13:50:00,21.75,21.76,21.73,21.73,53000.0,16.9504,16.9582,16.9348,16.9348,53000.0
2017-10-19 13:55:00,21.73,21.74,21.72,21.72,45225.0,16.9348,16.9426,16.927,16.927,45225.0
2017-10-19 14:00:00,21.73,21.76,21.72,21.75,61477.0,16.9348,16.9582,16.927,16.9504,61477.0
2017-10-19 14:05:00,21.76,21.77,21.74,21.76,74444.0,16.9582,16.966,16.9426,16.9582,74444.0
2017-10-19 14:10:00,21.76,21.8,21.76,21.79,51766.0,16.9582,16.9893,16.9582,16.9816,51766.0
2017-10-19 14:15:00,21.79,21.8,21.78,21.79,43029.0,16.9816,16.9893,16.9738,16.9816,43029.0
2017-10-19 14:20:00,21.79,21.8,21.77,21.79,94640.0,16.9816,16.9893,16.966,16.9816,94640.0
2017-10-19 14:25:00,21.79,21.8,21.78,21.78,59213.0,16.9816,16.9893,16.9738,16.9738,59213.0
2017-10-19 14:30:00,21.78,21.81,21.78,21.8,55190.0,16.9738,16.9971,16.9738,16.9893,55190.0
2017-10-19 14:35:00,21.8,21.82,21.8,21.81,100468.0,16.9893,17.0049,16.9893,16.9971,100468.0
2017-10-19 14:40:00,21.81,21.84,21.81,21.82,125296.0,16.9971,17.0205,16.9971,17.0049,125296.0
2017-10-19 14:45:00,21.82,21.85,21.82,21.82,70543.0,17.0049,17.0283,17.0049,17.0049,70543.0
2017-10-19 14:50:00,21.82,21.83,21.81,21.82,103628.0,17.0049,17.0127,16.9971,17.0049,103628.0
2017-10-19 14:55:00,21.82,21.84,21.81,21.82,134377.0,17.0049,17.0205,16.9971,17.0049,134377.0
2017-10-19 15:00:00,21.82,21.85,21.82,21.84,129350.0,17.0049,17.0283,17.0049,17.0205,129350.0
2017-10-19 15:05:00,21.83,21.84,21.82,21.84,82256.0,17.0127,17.0205,17.0049,17.0205,82256.0
2017-10-19 15:10:00,21.84,21.87,21.83,21.87,110357.0,17.0205,17.0439,17.0127,17.0439,110357.0
2017-10-19 15:15:00,21.87,21.93,21.86,21.92,288520.0,17.0439,17.0907,17.0361,17.0829,288520.0
2017-10-19 15:20:00,21.92,21.93,21.89,21.92,211249.0,17.0829,17.0907,17.0595,17.0829,211249.0
2017-10-19 15:25:00,21.93,21.94,21.91,21.92,124748.0,17.0907,17.0985,17.0751,17.0829,124748.0
2017-10-19 15:30:00,21.93,21.96,21.91,21.95,301849.0,17.0907,17.114,17.0751,17.1062,301849.0
2017-10-19 15:35:00,21.95,21.96,21.91,21.91,233217.0,17.1062,17.114,17.0751,17.0751,233217.0
2017-10-19 15:40:00,21.91,21.92,21.87,21.89,131518.0,17.0751,17.0829,17.0439,17.0595,131518.0
2017-10-19 15:45:00,21.88,21.91,21.88,21.91,200844.0,17.0517,17.0751,17.0517,17.0751,200844.0
2017-10-19 15:50:00,21.91,21.92,21.9,21.92,205027.0,17.0751,17.0829,17.0673,17.0829,205027.0
2017-10-19 15:55:00,21.91,21.97,21.9,21.97,685190.0,17.0751,17.1218,17.0673,17.1218,685190.0
2017-10-20 09:30:00,22.03,22.09,21.94,21.94,586858.0,17.1686,17.2154,17.0985,17.0985,586858.0
2017-10-20 09:35:00,21.95,21.98,21.89,21.96,168785.0,17.1062,17.1296,17.0595,17.114,168785.0
2017-10-20 09:40:00,21.96,21.99,21.93,21.98,149868.0,17.114,17.1374,17.0907,17.1296,149868.0
2017-10-20 09:45:00,21.98,21.99,21.96,21.98,132128.0,17.1296,17.1374,17.114,17.1296,132128.0
2017-10-20 09:50:00,21.99,22.03,21.98,22.03,74149.0,17.1374,17.1686,17.1296,17.1686,74149.0
2017-10-20 09:55:00,22.03,22.06,22.0,22.05,112495.0,17.1686,17.192,17.1452,17.1842,112495.0
2017-10-20 10:00:00,22.05,22.11,22.05,22.1,107314.0,17.1842,17.2309,17.1842,17.2231,107314.0
2017-10-20 10:05:00,22.1,22.14,22.09,22.13,109047.0,17.2231,17.2543,17.2154,17.2465,109047.0
2017-10-20 10:10:00,22.13,22.16,22.13,22.13,118692.0,17.2465,17.2699,17.2465,17.2465,118692.0
2017-10-20 10:15:00,22.14,22.14,22.08,22.1,122596.0,17.2543,17.2543,17.2076,17.2231,122596.0
2017-10-20 10:20:00,22.1,22.11,22.09,22.11,47280.0,17.2231,17.2309,17.2154,17.2309,47280.0
2017-10-20 10:25:00,22.11,22.11,22.05,22.05,75651.0,17.2309,17.2309,17.1842,17.1842,75651.0
2017-10-20 10:30:00,22.06,22.07,22.03,22.07,108539.0,17.192,17.1998,17.1686,17.1998,108539.0
2017-10-20 10:35:00,22.07,22.07,22.05,22.05,37542.0,17.1998,17.1998,17.1842,17.1842,37542.0
2017-10-20 10:40:00,22.05,22.07,22.05,22.05,46053.0,17.1842,17.1998,17.1842,17.1842,46053.0
2017-10-20 10:45:00,22.05,22.06,22.04,22.04,51331.0,17.1842,17.192,17.1764,17.1764,51331.0
2017-10-20 10:50:00,22.04,22.07,22.04,22.06,47514.0,17.1764,17.1998,17.1764,17.192,47514.0
2017-10-20 10:55:00,22.06,22.08,22.06,22.08,54320.0,17.192,17.2076,17.192,17.2076,54320.0
2017-10-20 11:00:00,22.08,22.1,22.08,22.1,55553.0,17.2076,17.2231,17.2076,17.2231,55553.0
2017-10-20 11:05:00,22.1,22.11,22.09,22.1,58233.0,17.2231,17.2309,17.2154,17.2231,58233.0
2017-10-20 11:10:00,22.1,22.1,22.09,22.09,37921.0,17.2231,17.2231,17.2154,17.2154,37921.0
2017-10-20 11:15:00,22.1,22.11,22.09,22.1,63858.0,17.2231,17.2309,17.2154,17.2231,63858.0
2017-10-20 11:20:00,22.1,22.11,22.08,22.1,41327.0,17.2231,17.2309,17.2076,17.2231,41327.0
2017-10-20 11:25:00,22.1,22.1,22.08,22.1,42515.0,17.2231,17.2231,17.2076,17.2231,42515.0
2017-10-20 11:30:00,22.1,22.11,22.09,22.09,28701.0,17.2231,17.2309,17.2154,17.2154,28701.0
2017-10-20 11:35:00,22.1,22.1,22.07,22.07,47427.0,17.2231,17.2231,17.1998,17.1998,47427.0
2017-10-20 11:40:00,22.08,22.1,22.08,22.1,28892.0,17.2076,17.2231,17.2076,17.2231,28892.0
2017-10-20 11:45:00,22.09,22.1,22.08,22.1,34090.0,17.2154,17.2231,17.2076,17.2231,34090.0
2017-10-20 11:50:00,22.1,22.12,22.09,22.11,37715.0,17.2231,17.2387,17.2154,17.2309,37715.0
2017-10-20 11:55:00,22.11,22.13,22.1,22.13,34785.0,17.2309,17.2465,17.2231,17.2465,34785.0
2017-10-20 12:00:00,22.13,22.15,22.12,22.13,93305.0,17.2465,17.2621,17.2387,17.2465,93305.0
2017-10-20 12:05:00,22.13,22.15,22.12,22.14,37697.0,17.2465,17.2621,17.2387,17.2543,37697.0
2017-10-20 12:10:00,22.14,22.15,22.13,22.14,25071.0,17.2543,17.2621,17.2465,17.2543,25071.0
2017-10-20 12:15:00,22.14,22.16,22.14,22.15,38724.0,17.2543,17.2699,17.2543,17.2621,38724.0
2017-10-20 12:20:00,22.16,22.16,22.13,22.14,114682.0,17.2699,17.2699,17.2465,17.2543,114682.0
2017-10-20 12:25:00,22.14,22.15,22.1,22.11,208200.0,17.2543,17.2621,17.2231,17.2309,208200.0
2017-10-20 12:30:00,22.11,22.11,22.09,22.1,72486.0,17.2309,17.2309,17.2154,17.2231,72486.0
2017-10-20 12:35:00,22.1,22.1,22.06,22.07,33681.0,17.2231,17.2231,17.192,17.1998,33681.0
2017-10-20 12:40:00,22.07,22.09,22.07,22.07,47284.0,17.1998,17.2154,17.1998,17.1998,47284.0
2017-10-20 12:45:00,22.08,22.08,22.06,22.07,65951.0,17.2076,17.2076,17.192,17.1998,65951.0
2017-10-20 12:50:00,22.08,22.08,22.06,22.07,11191.0,17.2076,17.2076,17.192,17.1998,11191.0
2017-10-20 12:55:00,22.06,22.08,22.06,22.07,25270.0,17.192,17.2076,17.192,17.1998,25270.0
2017-10-20 13:00:00,22.08,22.1,22.07,22.1,39833.0,17.2076,17.2231,17.1998,17.2231,39833.0
2017-10-20 13:05:00,22.1,22.13,22.09,22.13,36136.0,17.2231,17.2465,17.2154,17.2465,36136.0
2017-10-20 13:10:00,22.13,22.15,22.12,22.15,26228.0,17.2465,17.2621,17.2387,17.2621,26228.0
2017-10-20 13:15:00,22.15,22.16,22.13,22.16,58878.0,17.2621,17.2699,17.2465,17.2699,58878.0
2017-10-20 13:20:00,22.16,22.16,22.14,22.15,55981.0,17.2699,17.2699,17.2543,17.2621,55981.0
2017-10-20 13:25:00,22.15,22.16,22.14,22.14,52247.0,17.2621,17.2699,17.2543,17.2543,52247.0
2017-10-20 13:30:00,22.15,22.15,22.14,22.14,24811.0,17.2621,17.2621,17.2543,17.2543,24811.0
2017-10-20 13:35:00,22.14,22.16,22.14,22.15,37392.0,17.2543,17.2699,17.2543,17.2621,37392.0
2017-10-20 13:40:00,22.16,22.16,22.13,22.14,58549.0,17.2699,17.2699,17.2465,17.2543,58549.0
2017-10-20 13:45:00,22.13,22.15,22.12,22.14,104098.0,17.2465,17.2621,17.2387,17.2543,104098.0
2017-10-20 13:50:00,22.14,22.14,22.11,22.13,58980.0,17.2543,17.2543,17.2309,17.2465,58980.0
2017-10-20 13:55:00,22.14,22.14,22.12,22.14,58944.0,17.2543,17.2543,17.2387,17.2543,58944.0
2017-10-20 14:00:00,22.14,22.14,22.12,22.13,67252.0,17.2543,17.2543,17.2387,17.2465,67252.0
2017-10-20 14:05:00,22.13,22.14,22.12,22.13,91567.0,17.2465,17.2543,17.2387,17.2465,91567.0
2017-10-20 14:10:00,22.13,22.15,22.12,22.14,76038.0,17.2465,17.2621,17.2387,17.2543,76038.0
2017-10-20 14:15:00,22.14,22.14,22.11,22.13,85872.0,17.2543,17.2543,17.2309,17.2465,85872.0
2017-10-20 14:20:00,22.13,22.15,22.12,22.12,101734.0,17.2465,17.2621,17.2387,17.2387,101734.0
2017-10-20 14:25:00,22.12,22.13,22.11,22.13,48487.0,17.2387,17.2465,17.2309,17.2465,48487.0
2017-10-20 14:30:00,22.12,22.14,22.11,22.12,218302.0,17.2387,17.2543,17.2309,17.2387,218302.0
2017-10-20 14:35:00,22.11,22.13,22.1,22.12,163191.0,17.2309,17.2465,17.2231,17.2387,163191.0
2017-10-20 14:40:00,22.12,22.12,22.08,22.08,58499.0,17.2387,17.2387,17.2076,17.2076,58499.0
2017-10-20 14:45:00,22.08,22.1,22.07,22.07,74021.0,17.2076,17.2231,17.1998,17.1998,74021.0
2017-10-20 14:50:00,22.07,22.09,22.07,22.07,61536.0,17.1998,17.2154,17.1998,17.1998,61536.0
2017-10-20 14:55:00,22.08,22.08,22.04,22.05,105232.0,17.2076,17.2076,17.1764,17.1842,105232.0
2017-10-20 15:00:00,22.05,22.06,22.03,22.05,102853.0,17.1842,17.192,17.1686,17.1842,102853.0
2017-10-20 15:05:00,22.05,22.06,22.05,22.06,83119.0,17.1842,17.192,17.1842,17.192,83119.0
2017-10-20 15:10:00,22.05,22.06,22.04,22.05,63502.0,17.1842,17.192,17.1764,17.1842,63502.0
2017-10-20 15:15:00,22.05,22.06,22.04,22.05,75163.0,17.1842,17.192,17.1764,17.1842,75163.0
2017-10-20 15:20:00,22.06,22.06,22.04,22.04,95806.0,17.192,17.192,17.1764,17.1764,95806.0
2017-10-20 15:25:00,22.05,22.05,22.01,22.02,211273.0,17.1842,17.1842,17.153,17.1608,211273.0
2017-10-20 15:30:00,22.02,22.02,21.99,22.0,285462.0,17.1608,17.1608,17.1374,17.1452,285462.0
2017-10-20 15:35:00,22.0,22.01,21.98,22.01,211905.0,17.1452,17.153,17.1296,17.153,211905.0
2017-10-20 15:40:00,22.01,22.01,21.99,21.99,115017.0,17.153,17.153,17.1374,17.1374,115017.0
2017-10-20 15:45:00,21.99,22.0,21.94,21.95,241043.0,17.1374,17.1452,17.0985,17.1062,241043.0
2017-10-20 15:50:00,21.96,21.99,21.95,21.98,308590.0,17.114,17.1374,17.1062,17.1296,308590.0
2017-10-20 15:55:00,21.98,22.02,21.97,22.02,587746.0,17.1296,17.1608,17.1218,17.1608,587746.0
2017-10-23 09:30:00,22.15,22.29,22.13,22.26,250701.0,17.2621,17.3712,17.2465,17.3478,250701.0
2017-10-23 09:35:00,22.26,22.27,22.16,22.19,140580.0,17.3478,17.3556,17.2699,17.2933,140580.0
2017-10-23 09:40:00,22.2,22.23,22.15,22.23,143156.0,17.3011,17.3245,17.2621,17.3245,143156.0
2017-10-23 09:45:00,22.23,22.31,22.21,22.27,174491.0,17.3245,17.3868,17.3089,17.3556,174491.0
2017-10-23 09:50:00,22.28,22.28,22.23,22.24,123983.0,17.3634,17.3634,17.3245,17.3323,123983.0
2017-10-23 09:55:00,22.24,22.25,22.2,22.21,116102.0,17.3323,17.34,17.3011,17.3089,116102.0
2017-10-23 10:00:00,22.21,22.21,22.17,22.17,67146.0,17.3089,17.3089,17.2777,17.2777,67146.0
2017-10-23 10:05:00,22.17,22.19,22.14,22.14,85594.0,17.2777,17.2933,17.2543,17.2543,85594.0
2017-10-23 10:10:00,22.14,22.15,22.13,22.13,59287.0,17.2543,17.2621,17.2465,17.2465,59287.0
2017-10-23 10:15:00,22.13,22.16,22.11,22.14,109015.0,17.2465,17.2699,17.2309,17.2543,109015.0
2017-10-23 10:20:00,22.14,22.18,22.14,22.17,51621.0,17.2543,17.2855,17.2543,17.2777,51621.0
2017-10-23 10:25:00,22.17,22.21,22.17,22.21,66498.0,17.2777,17.3089,17.2777,17.3089,66498.0
2017-10-23 10:30:00,22.21,22.22,22.2,22.21,88505.0,17.3089,17.3167,17.3011,17.3089,88505.0
2017-10-23 10:35:00,22.21,22.25,22.19,22.25,320765.0,17.3089,17.34,17.2933,17.34,320765.0
2017-10-23 10:40:00,22.25,22.28,22.23,22.24,109170.0,17.34,17.3634,17.3245,17.3323,109170.0
2017-10-23 10:45:00,22.23,22.25,22.22,22.23,40616.0,17.3245,17.34,17.3167,17.3245,40616.0
2017-10-23 10:50:00,22.23,22.25,22.22,22.25,109901.0,17.3245,17.34,17.3167,17.34,109901.0
2017-10-23 10:55:00,22.25,22.25,22.2,22.21,76480.0,17.34,17.34,17.3011,17.3089,76480.0
2017-10-23 11:00:00,22.21,22.25,22.2,22.24,70774.0,17.3089,17.34,17.3011,17.3323,70774.0
2017-10-23 11:05:00,22.25,22.26,22.24,22.26,56355.0,17.34,17.3478,17.3323,17.3478,56355.0
2017-10-23 11:10:00,22.26,22.27,22.24,22.25,57938.0,17.3478,17.3556,17.3323,17.34,57938.0
2017-10-23 11:15:00,22.25,22.29,22.25,22.29,107473.0,17.34,17.3712,17.34,17.3712,107473.0
2017-10-23 11:20:00,22.29,22.29,22.27,22.28,53435.0,17.3712,17.3712,17.3556,17.3634,53435.0
2017-10-23 11:25:00,22.28,22.29,22.26,22.26,191566.0,17.3634,17.3712,17.3478,17.3478,191566.0
2017-10-23 11:30:00,22.26,22.29,22.26,22.28,78114.0,17.3478,17.3712,17.3478,17.3634,78114.0
2017-10-23 11:35:00,22.27,22.28,22.25,22.26,31970.0,17.3556,17.3634,17.34,17.3478,31970.0
2017-10-23 11:40:00,22.26,22.26,22.25,22.25,26930.0,17.3478,17.3478,17.34,17.34,26930.0
2017-10-23 11:45:00,22.25,22.26,22.24,22.26,55080.0,17.34,17.3478,17.3323,17.3478,55080.0
2017-10-23 11:50:00,22.26,22.26,22.23,22.24,103685.0,17.3478,17.3478,17.3245,17.3323,103685.0
2017-10-23 11:55:00,22.25,22.26,22.24,22.25,79630.0,17.34,17.3478,17.3323,17.34,79630.0
2017-10-23 12:00:00,22.26,22.26,22.24,22.25,72603.0,17.3478,17.3478,17.3323,17.34,72603.0
2017-10-23 12:05:00,22.25,22.27,22.24,22.26,82558.0,17.34,17.3556,17.3323,17.3478,82558.0
2017-10-23 12:10:00,22.26,22.27,22.25,22.27,83933.0,17.3478,17.3556,17.34,17.3556,83933.0
2017-10-23 12:15:00,22.27,22.27,22.26,22.26,36737.0,17.3556,17.3556,17.3478,17.3478,36737.0
2017-10-23 12:20:00,22.26,22.29,22.26,22.29,196284.0,17.3478,17.3712,17.3478,17.3712,196284.0
2017-10-23 12:25:00,22.29,22.29,22.27,22.27,49642.0,17.3712,17.3712,17.3556,17.3556,49642.0
2017-10-23 12:30:00,22.28,22.3,22.27,22.3,235547.0,17.3634,17.379,17.3556,17.379,235547.0
2017-10-23 12:35:00,22.3,22.3,22.29,22.3,42783.0,17.379,17.379,17.3712,17.379,42783.0
2017-10-23 12:40:00,22.3,22.3,22.27,22.27,77527.0,17.379,17.379,17.3556,17.3556,77527.0
2017-10-23 12:45:00,22.28,22.28,22.26,22.26,34110.0,17.3634,17.3634,17.3478,17.3478,34110.0
2017-10-23 12:50:00,22.26,22.27,22.26,22.26,34986.0,17.3478,17.3556,17.3478,17.3478,34986.0
2017-10-23 12:55:00,22.27,22.27,22.23,22.25,43767.0,17.3556,17.3556,17.3245,17.34,43767.0
2017-10-23 13:00:00,22.24,22.26,22.24,22.25,115201.0,17.3323,17.3478,17.3323,17.34,115201.0
2017-10-23 13:05:00,22.26,22.27,22.25,22.26,37710.0,17.3478,17.3556,17.34,17.3478,37710.0
2017-10-23 13:10:00,22.26,22.26,22.24,22.25,41224.0,17.3478,17.3478,17.3323,17.34,41224.0
2017-10-23 13:15:00,22.26,22.26,22.25,22.25,31143.0,17.3478,17.3478,17.34,17.34,31143.0
2017-10-23 13:20:00,22.25,22.26,22.24,22.25,59383.0,17.34,17.3478,17.3323,17.34,59383.0
2017-10-23 13:25:00,22.25,22.26,22.25,22.26,20403.0,17.34,17.3478,17.34,17.3478,20403.0
2017-10-23 13:30:00,22.25,22.27,22.25,22.25,54103.0,17.34,17.3556,17.34,17.34,54103.0
2017-10-23 13:35:00,22.25,22.26,22.23,22.24,96287.0,17.34,17.3478,17.3245,17.3323,96287.0
2017-10-23 13:40:00,22.23,22.24,22.23,22.23,19744.0,17.3245,17.3323,17.3245,17.3245,19744.0
2017-10-23 13:45:00,22.23,22.25,22.22,22.23,115881.0,17.3245,17.34,17.3167,17.3245,115881.0
2017-10-23 13:50:00,22.23,22.24,22.22,22.23,35382.0,17.3245,17.3323,17.3167,17.3245,35382.0
2017-10-23 13:55:00,22.23,22.24,22.22,22.23,40591.0,17.3245,17.3323,17.3167,17.3245,40591.0
2017-10-23 14:00:00,22.23,22.25,22.22,22.22,131628.0,17.3245,17.34,17.3167,17.3167,131628.0
2017-10-23 14:05:00,22.22,22.23,22.21,22.21,28404.0,17.3167,17.3245,17.3089,17.3089,28404.0
2017-10-23 14:10:00,22.22,22.22,22.19,22.19,70073.0,17.3167,17.3167,17.2933,17.2933,70073.0
2017-10-23 14:15:00,22.19,22.21,22.17,22.17,93873.0,17.2933,17.3089,17.2777,17.2777,93873.0
2017-10-23 14:20:00,22.18,22.2,22.16,22.17,58875.0,17.2855,17.3011,17.2699,17.2777,58875.0
2017-10-23 14:25:00,22.17,22.19,22.16,22.18,100254.0,17.2777,17.2933,17.2699,17.2855,100254.0
2017-10-23 14:30:00,22.19,22.19,22.16,22.16,64423.0,17.2933,17.2933,17.2699,17.2699,64423.0
2017-10-23 14:35:00,22.17,22.18,22.15,22.17,85997.0,17.2777,17.2855,17.2621,17.2777,85997.0
2017-10-23 14:40:00,22.17,22.18,22.14,22.18,133003.0,17.2777,17.2855,17.2543,17.2855,133003.0
2017-10-23 14:45:00,22.18,22.18,22.14,22.16,74478.0,17.2855,17.2855,17.2543,17.2699,74478.0
2017-10-23 14:50:00,22.15,22.17,22.14,22.16,87315.0,17.2621,17.2777,17.2543,17.2699,87315.0
2017-10-23 14:55:00,22.15,22.16,22.14,22.14,72028.0,17.2621,17.2699,17.2543,17.2543,72028.0
2017-10-23 15:00:00,22.14,22.15,22.12,22.12,66056.0,17.2543,17.2621,17.2387,17.2387,66056.0
2017-10-23 15:05:00,22.12,22.14,22.11,22.12,147362.0,17.2387,17.2543,17.2309,17.2387,147362.0
2017-10-23 15:10:00,22.12,22.15,22.1,22.15,103067.0,17.2387,17.2621,17.2231,17.2621,103067.0
2017-10-23 15:15:00,22.14,22.17,22.14,22.15,105583.0,17.2543,17.2777,17.2543,17.2621,105583.0
2017-10-23 15:20:00,22.16,22.16,22.14,22.14,82598.0,17.2699,17.2699,17.2543,17.2543,82598.0
2017-10-23 15:25:00,22.15,22.16,22.14,22.15,70318.0,17.2621,17.2699,17.2543,17.2621,70318.0
2017-10-23 15:30:00,22.14,22.16,22.13,22.14,152565.0,17.2543,17.2699,17.2465,17.2543,152565.0
2017-10-23 15:35:00,22.14,22.14,22.11,22.13,157065.0,17.2543,17.2543,17.2309,17.2465,157065.0
2017-10-23 15:40:00,22.13,22.14,22.12,22.14,124710.0,17.2465,17.2543,17.2387,17.2543,124710.0
2017-10-23 15:45:00,22.13,22.14,22.12,22.13,117064.0,17.2465,17.2543,17.2387,17.2465,117064.0
2017-10-23 15:50:00,22.12,22.14,22.11,22.13,307680.0,17.2387,17.2543,17.2309,17.2465,307680.0
2017-10-23 15:55:00,22.13,22.14,22.12,22.12,426280.0,17.2465,17.2543,17.2387,17.2387,426280.0
2017-10-24 09:30:00,22.11,22.15,22.07,22.11,180318.0,17.2309,17.2621,17.1998,17.2309,180318.0
2017-10-24 09:35:00,22.11,22.13,22.08,22.12,63769.0,17.2309,17.2465,17.2076,17.2387,63769.0
2017-10-24 09:40:00,22.11,22.15,22.11,22.14,58539.0,17.2309,17.2621,17.2309,17.2543,58539.0
2017-10-24 09:45:00,22.14,22.15,22.14,22.14,26315.0,17.2543,17.2621,17.2543,17.2543,26315.0
2017-10-24 09:50:00,22.14,22.16,22.13,22.13,46944.0,17.2543,17.2699,17.2465,17.2465,46944.0
2017-10-24 09:55:00,22.13,22.14,22.12,22.13,52911.0,17.2465,17.2543,17.2387,17.2465,52911.0
2017-10-24 10:00:00,22.13,22.17,22.13,22.16,52438.0,17.2465,17.2777,17.2465,17.2699,52438.0
2017-10-24 10:05:00,22.16,22.18,22.15,22.17,142628.0,17.2699,17.2855,17.2621,17.2777,142628.0
2017-10-24 10:10:00,22.18,22.18,22.16,22.17,27825.0,17.2855,17.2855,17.2699,17.2777,27825.0
2017-10-24 10:15:00,22.17,22.18,22.16,22.18,56311.0,17.2777,17.2855,17.2699,17.2855,56311.0
2017-10-24 10:20:00,22.18,22.2,22.17,22.19,35215.0,17.2855,17.3011,17.2777,17.2933,35215.0
2017-10-24 10:25:00,22.2,22.21,22.19,22.2,36058.0,17.3011,17.3089,17.2933,17.3011,36058.0
2017-10-24 10:30:00,22.19,22.2,22.15,22.15,75449.0,17.2933,17.3011,17.2621,17.2621,75449.0
2017-10-24 10:35:00,22.15,22.16,22.14,22.16,43019.0,17.2621,17.2699,17.2543,17.2699,43019.0
2017-10-24 10:40:00,22.16,22.16,22.12,22.14,104898.0,17.2699,17.2699,17.2387,17.2543,104898.0
2017-10-24 10:45:00,22.13,22.14,22.1,22.11,73774.0,17.2465,17.2543,17.2231,17.2309,73774.0
2017-10-24 10:50:00,22.11,22.12,22.06,22.07,157273.0,17.2309,17.2387,17.192,17.1998,157273.0
2017-10-24 10:55:00,22.07,22.1,22.06,22.09,78387.0,17.1998,17.2231,17.192,17.2154,78387.0
2017-10-24 11:00:00,22.08,22.13,22.08,22.13,328493.0,17.2076,17.2465,17.2076,17.2465,328493.0
2017-10-24 11:05:00,22.14,22.14,22.09,22.1,95754.0,17.2543,17.2543,17.2154,17.2231,95754.0
2017-10-24 11:10:00,22.1,22.11,22.09,22.1,32205.0,17.2231,17.2309,17.2154,17.2231,32205.0
2017-10-24 11:15:00,22.1,22.11,22.09,22.1,43518.0,17.2231,17.2309,17.2154,17.2231,43518.0
2017-10-24 11:20:00,22.11,22.11,22.1,22.11,39790.0,17.2309,17.2309,17.2231,17.2309,39790.0
2017-10-24 11:25:00,22.1,22.11,22.09,22.1,52618.0,17.2231,17.2309,17.2154,17.2231,52618.0
2017-10-24 11:30:00,22.1,22.11,22.09,22.1,34712.0,17.2231,17.2309,17.2154,17.2231,34712.0
2017-10-24 11:35:00,22.09,22.1,22.09,22.1,45072.0,17.2154,17.2231,17.2154,17.2231,45072.0
2017-10-24 11:40:00,22.1,22.12,22.09,22.12,41609.0,17.2231,17.2387,17.2154,17.2387,41609.0
2017-10-24 11:45:00,22.11,22.12,22.09,22.1,69281.0,17.2309,17.2387,17.2154,17.2231,69281.0
2017-10-24 11:50:00,22.1,22.1,22.09,22.1,24895.0,17.2231,17.2231,17.2154,17.2231,24895.0
2017-10-24 11:55:00,22.1,22.1,22.09,22.1,21638.0,17.2231,17.2231,17.2154,17.2231,21638.0
2017-10-24 12:00:00,22.1,22.1,22.09,22.1,37322.0,17.2231,17.2231,17.2154,17.2231,37322.0
2017-10-24 12:05:00,22.1,22.1,22.09,22.1,18187.0,17.2231,17.2231,17.2154,17.2231,18187.0
2017-10-24 12:10:00,22.1,22.1,22.07,22.07,88177.0,17.2231,17.2231,17.1998,17.1998,88177.0
2017-10-24 12:15:00,22.07,22.08,22.07,22.07,17557.0,17.1998,17.2076,17.1998,17.1998,17557.0
2017-10-24 12:20:00,22.07,22.09,22.07,22.09,40864.0,17.1998,17.2154,17.1998,17.2154,40864.0
2017-10-24 12:25:00,22.09,22.09,22.08,22.09,14375.0,17.2154,17.2154,17.2076,17.2154,14375.0
2017-10-24 12:30:00,22.09,22.09,22.07,22.07,44160.0,17.2154,17.2154,17.1998,17.1998,44160.0
2017-10-24 12:35:00,22.07,22.1,22.07,22.09,60947.0,17.1998,17.2231,17.1998,17.2154,60947.0
2017-10-24 12:40:00,22.09,22.09,22.08,22.09,20131.0,17.2154,17.2154,17.2076,17.2154,20131.0
2017-10-24 12:45:00,22.09,22.09,22.07,22.09,50886.0,17.2154,17.2154,17.1998,17.2154,50886.0
2017-10-24 12:50:00,22.08,22.09,22.08,22.08,27308.0,17.2076,17.2154,17.2076,17.2076,27308.0
2017-10-24 12:55:00,22.08,22.09,22.07,22.07,48598.0,17.2076,17.2154,17.1998,17.1998,48598.0
2017-10-24 13:00:00,22.08,22.08,22.06,22.07,73140.0,17.2076,17.2076,17.192,17.1998,73140.0
2017-10-24 13:05:00,22.07,22.07,22.06,22.06,14544.0,17.1998,17.1998,17.192,17.192,14544.0
2017-10-24 13:10:00,22.06,22.07,22.06,22.06,18511.0,17.192,17.1998,17.192,17.192,18511.0
2017-10-24 13:15:00,22.07,22.1,22.06,22.1,141104.0,17.1998,17.2231,17.192,17.2231,141104.0
2017-10-24 13:20:00,22.1,22.12,22.09,22.1,71039.0,17.2231,17.2387,17.2154,17.2231,71039.0
2017-10-24 13:25:00,22.1,22.12,22.1,22.11,33129.0,17.2231,17.2387,17.2231,17.2309,33129.0
2017-10-24 13:30:00,22.11,22.12,22.11,22.12,26500.0,17.2309,17.2387,17.2309,17.2387,26500.0
2017-10-24 13:35:00,22.12,22.14,22.11,22.13,58563.0,17.2387,17.2543,17.2309,17.2465,58563.0
2017-10-24 13:40:00,22.13,22.14,22.12,22.13,22247.0,17.2465,17.2543,17.2387,17.2465,22247.0
2017-10-24 13:45:00,22.14,22.14,22.12,22.14,25822.0,17.2543,17.2543,17.2387,17.2543,25822.0
2017-10-24 13:50:00,22.14,22.15,22.13,22.15,35303.0,17.2543,17.2621,17.2465,17.2621,35303.0
2017-10-24 13:55:00,22.15,22.16,22.14,22.14,36067.0,17.2621,17.2699,17.2543,17.2543,36067.0
2017-10-24 14:00:00,22.14,22.15,22.12,22.13,52386.0,17.2543,17.2621,17.2387,17.2465,52386.0
2017-10-24 14:05:00,22.13,22.13,22.12,22.12,22654.0,17.2465,17.2465,17.2387,17.2387,22654.0
2017-10-24 14:10:00,22.13,22.13,22.11,22.11,60436.0,17.2465,17.2465,17.2309,17.2309,60436.0
2017-10-24 14:15:00,22.12,22.13,22.11,22.13,38353.0,17.2387,17.2465,17.2309,17.2465,38353.0
2017-10-24 14:20:00,22.13,22.13,22.11,22.12,69620.0,17.2465,17.2465,17.2309,17.2387,69620.0
2017-10-24 14:25:00,22.11,22.12,22.11,22.12,26555.0,17.2309,17.2387,17.2309,17.2387,26555.0
2017-10-24 14:30:00,22.12,22.12,22.11,22.12,76351.0,17.2387,17.2387,17.2309,17.2387,76351.0
2017-10-24 14:35:00,22.12,22.13,22.11,22.12,108856.0,17.2387,17.2465,17.2309,17.2387,108856.0
2017-10-24 14:40:00,22.11,22.11,22.09,22.09,41974.0,17.2309,17.2309,17.2154,17.2154,41974.0
2017-10-24 14:45:00,22.09,22.11,22.09,22.11,40126.0,17.2154,17.2309,17.2154,17.2309,40126.0
2017-10-24 14:50:00,22.11,22.11,22.08,22.09,63927.0,17.2309,17.2309,17.2076,17.2154,63927.0
2017-10-24 14:55:00,22.09,22.09,22.07,22.07,66067.0,17.2154,17.2154,17.1998,17.1998,66067.0
2017-10-24 15:00:00,22.07,22.09,22.06,22.06,69096.0,17.1998,17.2154,17.192,17.192,69096.0
2017-10-24 15:05:00,22.06,22.07,22.02,22.04,145074.0,17.192,17.1998,17.1608,17.1764,145074.0
2017-10-24 15:10:00,22.03,22.04,22.01,22.01,88628.0,17.1686,17.1764,17.153,17.153,88628.0
2017-10-24 15:15:00,22.01,22.02,22.01,22.01,42373.0,17.153,17.1608,17.153,17.153,42373.0
2017-10-24 15:20:00,22.02,22.02,22.01,22.02,85884.0,17.1608,17.1608,17.153,17.1608,85884.0
2017-10-24 15:25:00,22.01,22.02,21.98,21.98,251275.0,17.153,17.1608,17.1296,17.1296,251275.0
2017-10-24 15:30:00,21.98,22.0,21.98,21.99,155532.0,17.1296,17.1452,17.1296,17.1374,155532.0
2017-10-24 15:35:00,22.0,22.0,21.99,21.99,123674.0,17.1452,17.1452,17.1374,17.1374,123674.0
2017-10-24 15:40:00,22.0,22.0,21.99,22.0,90723.0,17.1452,17.1452,17.1374,17.1452,90723.0
2017-10-24 15:45:00,22.0,22.0,21.94,21.94,205416.0,17.1452,17.1452,17.0985,17.0985,205416.0
2017-10-24 15:50:00,21.94,21.98,21.93,21.96,460921.0,17.0985,17.1296,17.0907,17.114,460921.0
2017-10-24 15:55:00,21.96,21.96,21.94,21.95,1112386.0,17.114,17.114,17.0985,17.1062,1112386.0
2017-10-25 09:30:00,21.87,21.91,21.8,21.91,146654.0,17.0439,17.0751,16.9893,17.0751,146654.0
2017-10-25 09:35:00,21.91,21.94,21.9,21.91,59716.0,17.0751,17.0985,17.0673,17.0751,59716.0
2017-10-25 09:40:00,21.91,21.91,21.85,21.86,62710.0,17.0751,17.0751,17.0283,17.0361,62710.0
2017-10-25 09:45:00,21.85,21.87,21.84,21.86,56226.0,17.0283,17.0439,17.0205,17.0361,56226.0
2017-10-25 09:50:00,21.87,21.87,21.82,21.82,101018.0,17.0439,17.0439,17.0049,17.0049,101018.0
2017-10-25 09:55:00,21.83,21.86,21.82,21.85,74582.0,17.0127,17.0361,17.0049,17.0283,74582.0
2017-10-25 10:00:00,21.85,21.87,21.84,21.85,73077.0,17.0283,17.0439,17.0205,17.0283,73077.0
2017-10-25 10:05:00,21.85,21.85,21.8,21.8,115008.0,17.0283,17.0283,16.9893,16.9893,115008.0
2017-10-25 10:10:00,21.8,21.8,21.78,21.79,70587.0,16.9893,16.9893,16.9738,16.9816,70587.0
2017-10-25 10:15:00,21.79,21.81,21.76,21.79,369098.0,16.9816,16.9971,16.9582,16.9816,369098.0
2017-10-25 10:20:00,21.79,21.81,21.78,21.81,70383.0,16.9816,16.9971,16.9738,16.9971,70383.0
2017-10-25 10:25:00,21.81,21.81,21.8,21.81,31215.0,16.9971,16.9971,16.9893,16.9971,31215.0
2017-10-25 10:30:00,21.8,21.82,21.8,21.81,59027.0,16.9893,17.0049,16.9893,16.9971,59027.0
2017-10-25 10:35:00,21.82,21.88,21.81,21.84,237277.0,17.0049,17.0517,16.9971,17.0205,237277.0
2017-10-25 10:40:00,21.84,21.87,21.82,21.82,200721.0,17.0205,17.0439,17.0049,17.0049,200721.0
2017-10-25 10:45:00,21.82,21.84,21.8,21.83,96101.0,17.0049,17.0205,16.9893,17.0127,96101.0
2017-10-25 10:50:00,21.83,21.84,21.81,21.83,199026.0,17.0127,17.0205,16.9971,17.0127,199026.0
2017-10-25 10:55:00,21.82,21.83,21.81,21.81,46853.0,17.0049,17.0127,16.9971,16.9971,46853.0
2017-10-25 11:00:00,21.82,21.82,21.76,21.76,115040.0,17.0049,17.0049,16.9582,16.9582,115040.0
2017-10-25 11:05:00,21.77,21.77,21.71,21.72,114693.0,16.966,16.966,16.9192,16.927,114693.0
2017-10-25 11:10:00,21.72,21.74,21.71,21.73,103840.0,16.927,16.9426,16.9192,16.9348,103840.0
2017-10-25 11:15:00,21.73,21.73,21.71,21.71,72390.0,16.9348,16.9348,16.9192,16.9192,72390.0
2017-10-25 11:20:00,21.71,21.74,21.7,21.73,55702.0,16.9192,16.9426,16.9114,16.9348,55702.0
2017-10-25 11:25:00,21.73,21.75,21.72,21.75,368959.0,16.9348,16.9504,16.927,16.9504,368959.0
2017-10-25 11:30:00,21.75,21.79,21.73,21.79,112505.0,16.9504,16.9816,16.9348,16.9816,112505.0
2017-10-25 11:35:00,21.8,21.82,21.79,21.81,59824.0,16.9893,17.0049,16.9816,16.9971,59824.0
2017-10-25 11:40:00,21.82,21.82,21.8,21.8,37135.0,17.0049,17.0049,16.9893,16.9893,37135.0
2017-10-25 11:45:00,21.81,21.81,21.77,21.77,89202.0,16.9971,16.9971,16.966,16.966,89202.0
2017-10-25 11:50:00,21.78,21.79,21.76,21.79,57831.0,16.9738,16.9816,16.9582,16.9816,57831.0
2017-10-25 11:55:00,21.79,21.79,21.76,21.78,58663.0,16.9816,16.9816,16.9582,16.9738,58663.0
2017-10-25 12:00:00,21.77,21.78,21.74,21.75,40535.0,16.966,16.9738,16.9426,16.9504,40535.0
2017-10-25 12:05:00,21.74,21.75,21.73,21.75,45242.0,16.9426,16.9504,16.9348,16.9504,45242.0
2017-10-25 12:10:00,21.74,21.75,21.7,21.71,67959.0,16.9426,16.9504,16.9114,16.9192,67959.0
2017-10-25 12:15:00,21.7,21.71,21.68,21.69,108807.0,16.9114,16.9192,16.8958,16.9036,108807.0
2017-10-25 12:20:00,21.69,21.7,21.67,21.68,74017.0,16.9036,16.9114,16.888,16.8958,74017.0
2017-10-25 12:25:00,21.68,21.69,21.66,21.66,56220.0,16.8958,16.9036,16.8802,16.8802,56220.0
2017-10-25 12:30:00,21.65,21.67,21.65,21.65,42428.0,16.8724,16.888,16.8724,16.8724,42428.0
2017-10-25 12:35:00,21.65,21.67,21.65,21.66,42174.0,16.8724,16.888,16.8724,16.8802,42174.0
2017-10-25 12:40:00,21.66,21.68,21.65,21.68,70182.0,16.8802,16.8958,16.8724,16.8958,70182.0
2017-10-25 12:45:00,21.67,21.68,21.66,21.67,61913.0,16.888,16.8958,16.8802,16.888,61913.0
2017-10-25 12:50:00,21.67,21.68,21.67,21.68,85139.0,16.888,16.8958,16.888,16.8958,85139.0
2017-10-25 12:55:00,21.67,21.68,21.66,21.66,116887.0,16.888,16.8958,16.8802,16.8802,116887.0
2017-10-25 13:00:00,21.66,21.67,21.65,21.65,61629.0,16.8802,16.888,16.8724,16.8724,61629.0
2017-10-25 13:05:00,21.66,21.67,21.65,21.66,82086.0,16.8802,16.888,16.8724,16.8802,82086.0
2017-10-25 13:10:00,21.66,21.68,21.65,21.65,127025.0,16.8802,16.8958,16.8724,16.8724,127025.0
2017-10-25 13:15:00,21.66,21.66,21.65,21.66,18334.0,16.8802,16.8802,16.8724,16.8802,18334.0
2017-10-25 13:20:00,21.66,21.67,21.65,21.67,64337.0,16.8802,16.888,16.8724,16.888,64337.0
2017-10-25 13:25:00,21.66,21.68,21.66,21.68,91866.0,16.8802,16.8958,16.8802,16.8958,91866.0
2017-10-25 13:30:00,21.68,21.68,21.67,21.68,57603.0,16.8958,16.8958,16.888,16.8958,57603.0
2017-10-25 13:35:00,21.67,21.76,21.67,21.75,275272.0,16.888,16.9582,16.888,16.9504,275272.0
2017-10-25 13:40:00,21.75,21.78,21.74,21.78,56682.0,16.9504,16.9738,16.9426,16.9738,56682.0
2017-10-25 13:45:00,21.78,21.78,21.77,21.78,54180.0,16.9738,16.9738,16.966,16.9738,54180.0
2017-10-25 13:50:00,21.78,21.78,21.77,21.78,36712.0,16.9738,16.9738,16.966,16.9738,36712.0
2017-10-25 13:55:00,21.78,21.8,21.77,21.78,147026.0,16.9738,16.9893,16.966,16.9738,147026.0
2017-10-25 14:00:00,21.78,21.8,21.77,21.78,103562.0,16.9738,16.9893,16.966,16.9738,103562.0
2017-10-25 14:05:00,21.79,21.8,21.78,21.79,62745.0,16.9816,16.9893,16.9738,16.9816,62745.0
2017-10-25 14:10:00,21.79,21.79,21.77,21.78,320454.0,16.9816,16.9816,16.966,16.9738,320454.0
2017-10-25 14:15:00,21.78,21.79,21.73,21.79,372521.0,16.9738,16.9816,16.9348,16.9816,372521.0
2017-10-25 14:20:00,21.79,21.81,21.77,21.8,232083.0,16.9816,16.9971,16.966,16.9893,232083.0
2017-10-25 14:25:00,21.8,21.81,21.8,21.81,68828.0,16.9893,16.9971,16.9893,16.9971,68828.0
2017-10-25 14:30:00,21.8,21.81,21.78,21.79,108881.0,16.9893,16.9971,16.9738,16.9816,108881.0
2017-10-25 14:35:00,21.78,21.79,21.74,21.76,143825.0,16.9738,16.9816,16.9426,16.9582,143825.0
2017-10-25 14:40:00,21.76,21.77,21.72,21.73,422570.0,16.9582,16.966,16.927,16.9348,422570.0
2017-10-25 14:45:00,21.73,21.74,21.72,21.73,42868.0,16.9348,16.9426,16.927,16.9348,42868.0
2017-10-25 14:50:00,21.74,21.75,21.72,21.73,197640.0,16.9426,16.9504,16.927,16.9348,197640.0
2017-10-25 14:55:00,21.72,21.76,21.72,21.73,572965.0,16.927,16.9582,16.927,16.9348,572965.0
2017-10-25 15:00:00,21.73,21.74,21.71,21.73,58909.0,16.9348,16.9426,16.9192,16.9348,58909.0
2017-10-25 15:05:00,21.73,21.74,21.72,21.73,130201.0,16.9348,16.9426,16.927,16.9348,130201.0
2017-10-25 15:10:00,21.72,21.74,21.72,21.73,64222.0,16.927,16.9426,16.927,16.9348,64222.0
2017-10-25 15:15:00,21.73,21.74,21.73,21.73,52031.0,16.9348,16.9426,16.9348,16.9348,52031.0
2017-10-25 15:20:00,21.73,21.75,21.73,21.73,143216.0,16.9348,16.9504,16.9348,16.9348,143216.0
2017-10-25 15:25:00,21.73,21.75,21.73,21.73,143454.0,16.9348,16.9504,16.9348,16.9348,143454.0
2017-10-25 15:30:00,21.73,21.74,21.72,21.73,541867.0,16.9348,16.9426,16.927,16.9348,541867.0
2017-10-25 15:35:00,21.73,21.74,21.71,21.73,205851.0,16.9348,16.9426,16.9192,16.9348,205851.0
2017-10-25 15:40:00,21.72,21.73,21.71,21.71,230963.0,16.927,16.9348,16.9192,16.9192,230963.0
2017-10-25 15:45:00,21.71,21.72,21.68,21.69,266154.0,16.9192,16.927,16.8958,16.9036,266154.0
2017-10-25 15:50:00,21.69,21.69,21.66,21.68,334333.0,16.9036,16.9036,16.8802,16.8958,334333.0
2017-10-25 15:55:00,21.68,21.68,21.67,21.67,482457.0,16.8958,16.8958,16.888,16.888,482457.0
2017-10-26 09:30:00,21.78,21.91,21.75,21.82,194978.0,16.9738,17.0751,16.9504,17.0049,194978.0
2017-10-26 09:35:00,21.84,21.84,21.74,21.74,73998.0,17.0205,17.0205,16.9426,16.9426,73998.0
2017-10-26 09:40:00,21.75,21.78,21.72,21.78,285569.0,16.9504,16.9738,16.927,16.9738,285569.0
2017-10-26 09:45:00,21.78,21.78,21.73,21.73,134322.0,16.9738,16.9738,16.9348,16.9348,134322.0
2017-10-26 09:50:00,21.74,21.78,21.72,21.76,89787.0,16.9426,16.9738,16.927,16.9582,89787.0
2017-10-26 09:55:00,21.76,21.78,21.72,21.74,99851.0,16.9582,16.9738,16.927,16.9426,99851.0
2017-10-26 10:00:00,21.74,21.76,21.73,21.75,78288.0,16.9426,16.9582,16.9348,16.9504,78288.0
2017-10-26 10:05:00,21.74,21.75,21.7,21.7,95117.0,16.9426,16.9504,16.9114,16.9114,95117.0
2017-10-26 10:10:00,21.71,21.71,21.69,21.69,58371.0,16.9192,16.9192,16.9036,16.9036,58371.0
2017-10-26 10:15:00,21.7,21.71,21.68,21.69,109813.0,16.9114,16.9192,16.8958,16.9036,109813.0
2017-10-26 10:20:00,21.69,21.72,21.68,21.71,98057.0,16.9036,16.927,16.8958,16.9192,98057.0
2017-10-26 10:25:00,21.71,21.72,21.62,21.64,725491.0,16.9192,16.927,16.8491,16.8647,725491.0
2017-10-26 10:30:00,21.64,21.69,21.62,21.69,121038.0,16.8647,16.9036,16.8491,16.9036,121038.0
2017-10-26 10:35:00,21.69,21.7,21.67,21.69,542114.0,16.9036,16.9114,16.888,16.9036,542114.0
2017-10-26 10:40:00,21.69,21.7,21.65,21.66,524284.0,16.9036,16.9114,16.8724,16.8802,524284.0
2017-10-26 10:45:00,21.66,21.67,21.64,21.64,245890.0,16.8802,16.888,16.8647,16.8647,245890.0
2017-10-26 10:50:00,21.65,21.7,21.64,21.68,67305.0,16.8724,16.9114,16.8647,16.8958,67305.0
2017-10-26 10:55:00,21.68,21.69,21.67,21.68,46425.0,16.8958,16.9036,16.888,16.8958,46425.0
2017-10-26 11:00:00,21.68,21.7,21.66,21.69,108392.0,16.8958,16.9114,16.8802,16.9036,108392.0
2017-10-26 11:05:00,21.69,21.7,21.67,21.69,70982.0,16.9036,16.9114,16.888,16.9036,70982.0
2017-10-26 11:10:00,21.69,21.7,21.68,21.69,76969.0,16.9036,16.9114,16.8958,16.9036,76969.0
2017-10-26 11:15:00,21.69,21.69,21.64,21.65,79268.0,16.9036,16.9036,16.8647,16.8724,79268.0
2017-10-26 11:20:00,21.65,21.67,21.65,21.66,40624.0,16.8724,16.888,16.8724,16.8802,40624.0
2017-10-26 11:25:00,21.66,21.7,21.65,21.69,194854.0,16.8802,16.9114,16.8724,16.9036,194854.0
2017-10-26 11:30:00,21.69,21.69,21.64,21.64,232038.0,16.9036,16.9036,16.8647,16.8647,232038.0
2017-10-26 11:35:00,21.65,21.66,21.6,21.62,74019.0,16.8724,16.8802,16.8335,16.8491,74019.0
2017-10-26 11:40:00,21.62,21.62,21.6,21.61,34327.0,16.8491,16.8491,16.8335,16.8413,34327.0
2017-10-26 11:45:00,21.61,21.63,21.6,21.63,102490.0,16.8413,16.8569,16.8335,16.8569,102490.0
2017-10-26 11:50:00,21.62,21.66,21.62,21.64,50432.0,16.8491,16.8802,16.8491,16.8647,50432.0
2017-10-26 11:55:00,21.64,21.67,21.63,21.67,52186.0,16.8647,16.888,16.8569,16.888,52186.0
2017-10-26 12:00:00,21.66,21.67,21.64,21.65,33730.0,16.8802,16.888,16.8647,16.8724,33730.0
2017-10-26 12:05:00,21.64,21.66,21.62,21.66,124369.0,16.8647,16.8802,16.8491,16.8802,124369.0
2017-10-26 12:10:00,21.66,21.67,21.65,21.65,74638.0,16.8802,16.888,16.8724,16.8724,74638.0
2017-10-26 12:15:00,21.65,21.66,21.64,21.64,38109.0,16.8724,16.8802,16.8647,16.8647,38109.0
2017-10-26 12:20:00,21.64,21.66,21.64,21.64,55072.0,16.8647,16.8802,16.8647,16.8647,55072.0
2017-10-26 12:25:00,21.64,21.65,21.63,21.64,93961.0,16.8647,16.8724,16.8569,16.8647,93961.0
2017-10-26 12:30:00,21.64,21.65,21.61,21.62,47532.0,16.8647,16.8724,16.8413,16.8491,47532.0
2017-10-26 12:35:00,21.61,21.62,21.58,21.59,127443.0,16.8413,16.8491,16.8179,16.8257,127443.0
2017-10-26 12:40:00,21.59,21.61,21.58,21.61,69907.0,16.8257,16.8413,16.8179,16.8413,69907.0
2017-10-26 12:45:00,21.61,21.63,21.6,21.63,68431.0,16.8413,16.8569,16.8335,16.8569,68431.0
2017-10-26 12:50:00,21.63,21.64,21.62,21.64,47384.0,16.8569,16.8647,16.8491,16.8647,47384.0
2017-10-26 12:55:00,21.64,21.65,21.63,21.64,50640.0,16.8647,16.8724,16.8569,16.8647,50640.0
2017-10-26 13:00:00,21.64,21.65,21.63,21.63,108799.0,16.8647,16.8724,16.8569,16.8569,108799.0
2017-10-26 13:05:00,21.64,21.64,21.63,21.64,70726.0,16.8647,16.8647,16.8569,16.8647,70726.0
2017-10-26 13:10:00,21.64,21.64,21.63,21.64,64224.0,16.8647,16.8647,16.8569,16.8647,64224.0
2017-10-26 13:15:00,21.64,21.64,21.62,21.62,81773.0,16.8647,16.8647,16.8491,16.8491,81773.0
2017-10-26 13:20:00,21.62,21.63,21.6,21.6,226367.0,16.8491,16.8569,16.8335,16.8335,226367.0
2017-10-26 13:25:00,21.6,21.63,21.59,21.62,196397.0,16.8335,16.8569,16.8257,16.8491,196397.0
2017-10-26 13:30:00,21.62,21.63,21.59,21.59,115746.0,16.8491,16.8569,16.8257,16.8257,115746.0
2017-10-26 13:35:00,21.6,21.62,21.59,21.61,49194.0,16.8335,16.8491,16.8257,16.8413,49194.0
2017-10-26 13:40:00,21.6,21.65,21.6,21.64,82239.0,16.8335,16.8724,16.8335,16.8647,82239.0
2017-10-26 13:45:00,21.64,21.65,21.63,21.64,41357.0,16.8647,16.8724,16.8569,16.8647,41357.0
2017-10-26 13:50:00,21.64,21.65,21.61,21.62,77034.0,16.8647,16.8724,16.8413,16.8491,77034.0
2017-10-26 13:55:00,21.62,21.63,21.61,21.63,49269.0,16.8491,16.8569,16.8413,16.8569,49269.0
2017-10-26 14:00:00,21.63,21.65,21.62,21.64,72426.0,16.8569,16.8724,16.8491,16.8647,72426.0
2017-10-26 14:05:00,21.64,21.66,21.63,21.66,59764.0,16.8647,16.8802,16.8569,16.8802,59764.0
2017-10-26 14:10:00,21.66,21.66,21.63,21.64,64806.0,16.8802,16.8802,16.8569,16.8647,64806.0
2017-10-26 14:15:00,21.64,21.66,21.63,21.66,73411.0,16.8647,16.8802,16.8569,16.8802,73411.0
2017-10-26 14:20:00,21.66,21.66,21.64,21.65,94547.0,16.8802,16.8802,16.8647,16.8724,94547.0
2017-10-26 14:25:00,21.65,21.68,21.64,21.67,674782.0,16.8724,16.8958,16.8647,16.888,674782.0
2017-10-26 14:30:00,21.67,21.68,21.63,21.64,127680.0,16.888,16.8958,16.8569,16.8647,127680.0
2017-10-26 14:35:00,21.63,21.64,21.62,21.63,70093.0,16.8569,16.8647,16.8491,16.8569,70093.0
2017-10-26 14:40:00,21.63,21.65,21.62,21.63,148392.0,16.8569,16.8724,16.8491,16.8569,148392.0
2017-10-26 14:45:00,21.64,21.64,21.62,21.63,54906.0,16.8647,16.8647,16.8491,16.8569,54906.0
2017-10-26 14:50:00,21.63,21.63,21.62,21.62,54528.0,16.8569,16.8569,16.8491,16.8491,54528.0
2017-10-26 14:55:00,21.63,21.63,21.6,21.6,80518.0,16.8569,16.8569,16.8335,16.8335,80518.0
2017-10-26 15:00:00,21.6,21.61,21.6,21.61,70777.0,16.8335,16.8413,16.8335,16.8413,70777.0
2017-10-26 15:05:00,21.61,21.61,21.59,21.6,70451.0,16.8413,16.8413,16.8257,16.8335,70451.0
2017-10-26 15:10:00,21.59,21.6,21.57,21.57,87131.0,16.8257,16.8335,16.8101,16.8101,87131.0
2017-10-26 15:15:00,21.57,21.58,21.55,21.55,174345.0,16.8101,16.8179,16.7945,16.7945,174345.0
2017-10-26 15:20:00,21.55,21.59,21.54,21.58,659108.0,16.7945,16.8257,16.7867,16.8179,659108.0
2017-10-26 15:25:00,21.58,21.59,21.54,21.56,216499.0,16.8179,16.8257,16.7867,16.8023,216499.0
2017-10-26 15:30:00,21.56,21.57,21.55,21.55,159223.0,16.8023,16.8101,16.7945,16.7945,159223.0
2017-10-26 15:35:00,21.55,21.56,21.52,21.53,396162.0,16.7945,16.8023,16.7711,16.7789,396162.0
2017-10-26 15:40:00,21.53,21.53,21.51,21.52,203861.0,16.7789,16.7789,16.7633,16.7711,203861.0
2017-10-26 15:45:00,21.51,21.52,21.5,21.5,239412.0,16.7633,16.7711,16.7555,16.7555,239412.0
2017-10-26 15:50:00,21.5,21.55,21.47,21.53,1089938.0,16.7555,16.7945,16.7322,16.7789,1089938.0
2017-10-26 15:55:00,21.54,21.55,21.5,21.51,1785581.0,16.7867,16.7945,16.7555,16.7633,1785581.0
2017-10-27 09:30:00,21.6,21.66,21.42,21.54,360214.0,16.8335,16.8802,16.6932,16.7867,360214.0
2017-10-27 09:35:00,21.54,21.54,21.44,21.45,133835.0,16.7867,16.7867,16.7088,16.7166,133835.0
2017-10-27 09:40:00,21.45,21.46,21.42,21.44,97917.0,16.7166,16.7244,16.6932,16.7088,97917.0
2017-10-27 09:45:00,21.45,21.46,21.36,21.39,127024.0,16.7166,16.7244,16.6464,16.6698,127024.0
2017-10-27 09:50:00,21.39,21.39,21.34,21.34,146268.0,16.6698,16.6698,16.6309,16.6309,146268.0
2017-10-27 09:55:00,21.34,21.36,21.32,21.34,136101.0,16.6309,16.6464,16.6153,16.6309,136101.0
2017-10-27 10:00:00,21.34,21.46,21.34,21.45,167241.0,16.6309,16.7244,16.6309,16.7166,167241.0
2017-10-27 10:05:00,21.45,21.45,21.41,21.41,53961.0,16.7166,16.7166,16.6854,16.6854,53961.0
2017-10-27 10:10:00,21.42,21.42,21.37,21.38,88976.0,16.6932,16.6932,16.6542,16.662,88976.0
2017-10-27 10:15:00,21.38,21.39,21.37,21.38,116394.0,16.662,16.6698,16.6542,16.662,116394.0
2017-10-27 10:20:00,21.38,21.41,21.37,21.41,130048.0,16.662,16.6854,16.6542,16.6854,130048.0
2017-10-27 10:25:00,21.41,21.41,21.38,21.38,90559.0,16.6854,16.6854,16.662,16.662,90559.0
2017-10-27 10:30:00,21.38,21.46,21.38,21.46,283629.0,16.662,16.7244,16.662,16.7244,283629.0
2017-10-27 10:35:00,21.46,21.46,21.43,21.45,81845.0,16.7244,16.7244,16.701,16.7166,81845.0
2017-10-27 10:40:00,21.46,21.46,21.42,21.44,284986.0,16.7244,16.7244,16.6932,16.7088,284986.0
2017-10-27 10:45:00,21.44,21.44,21.38,21.38,214879.0,16.7088,16.7088,16.662,16.662,214879.0
2017-10-27 10:50:00,21.39,21.42,21.35,21.36,196291.0,16.6698,16.6932,16.6387,16.6464,196291.0
2017-10-27 10:55:00,21.36,21.4,21.35,21.39,232947.0,16.6464,16.6776,16.6387,16.6698,232947.0
2017-10-27 11:00:00,21.39,21.42,21.39,21.42,83026.0,16.6698,16.6932,16.6698,16.6932,83026.0
2017-10-27 11:05:00,21.42,21.43,21.4,21.41,162464.0,16.6932,16.701,16.6776,16.6854,162464.0
2017-10-27 11:10:00,21.42,21.43,21.41,21.43,95796.0,16.6932,16.701,16.6854,16.701,95796.0
2017-10-27 11:15:00,21.43,21.47,21.42,21.46,530324.0,16.701,16.7322,16.6932,16.7244,530324.0
2017-10-27 11:20:00,21.46,21.49,21.45,21.48,296963.0,16.7244,16.7478,16.7166,16.74,296963.0
2017-10-27 11:25:00,21.49,21.54,21.48,21.51,245401.0,16.7478,16.7867,16.74,16.7633,245401.0
2017-10-27 11:30:00,21.51,21.55,21.5,21.53,190528.0,16.7633,16.7945,16.7555,16.7789,190528.0
2017-10-27 11:35:00,21.54,21.58,21.53,21.58,193613.0,16.7867,16.8179,16.7789,16.8179,193613.0
2017-10-27 11:40:00,21.57,21.6,21.56,21.6,159891.0,16.8101,16.8335,16.8023,16.8335,159891.0
2017-10-27 11:45:00,21.6,21.61,21.53,21.53,309406.0,16.8335,16.8413,16.7789,16.7789,309406.0
2017-10-27 11:50:00,21.53,21.54,21.51,21.53,191924.0,16.7789,16.7867,16.7633,16.7789,191924.0
2017-10-27 11:55:00,21.53,21.54,21.5,21.52,61465.0,16.7789,16.7867,16.7555,16.7711,61465.0
2017-10-27 12:00:00,21.52,21.52,21.51,21.51,59287.0,16.7711,16.7711,16.7633,16.7633,59287.0
2017-10-27 12:05:00,21.51,21.51,21.49,21.5,112966.0,16.7633,16.7633,16.7478,16.7555,112966.0
2017-10-27 12:10:00,21.5,21.51,21.48,21.48,179048.0,16.7555,16.7633,16.74,16.74,179048.0
2017-10-27 12:15:00,21.49,21.53,21.48,21.5,112158.0,16.7478,16.7789,16.74,16.7555,112158.0
2017-10-27 12:20:00,21.5,21.53,21.49,21.51,159298.0,16.7555,16.7789,16.7478,16.7633,159298.0
2017-10-27 12:25:00,21.5,21.51,21.5,21.5,35831.0,16.7555,16.7633,16.7555,16.7555,35831.0
2017-10-27 12:30:00,21.51,21.51,21.48,21.5,83127.0,16.7633,16.7633,16.74,16.7555,83127.0
2017-10-27 12:35:00,21.49,21.51,21.49,21.5,545298.0,16.7478,16.7633,16.7478,16.7555,545298.0
2017-10-27 12:40:00,21.5,21.51,21.48,21.49,164720.0,16.7555,16.7633,16.74,16.7478,164720.0
2017-10-27 12:45:00,21.49,21.5,21.47,21.48,161199.0,16.7478,16.7555,16.7322,16.74,161199.0
2017-10-27 12:50:00,21.48,21.49,21.47,21.49,124348.0,16.74,16.7478,16.7322,16.7478,124348.0
2017-10-27 12:55:00,21.49,21.5,21.48,21.48,145314.0,16.7478,16.7555,16.74,16.74,145314.0
2017-10-27 13:00:00,21.49,21.51,21.48,21.5,114794.0,16.7478,16.7633,16.74,16.7555,114794.0
2017-10-27 13:05:00,21.51,21.51,21.49,21.49,45048.0,16.7633,16.7633,16.7478,16.7478,45048.0
2017-10-27 13:10:00,21.49,21.51,21.49,21.5,78404.0,16.7478,16.7633,16.7478,16.7555,78404.0
2017-10-27 13:15:00,21.5,21.51,21.49,21.49,105576.0,16.7555,16.7633,16.7478,16.7478,105576.0
2017-10-27 13:20:00,21.49,21.5,21.49,21.49,65888.0,16.7478,16.7555,16.7478,16.7478,65888.0
2017-10-27 13:25:00,21.49,21.5,21.48,21.48,98322.0,16.7478,16.7555,16.74,16.74,98322.0
2017-10-27 13:30:00,21.48,21.5,21.48,21.48,108166.0,16.74,16.7555,16.74,16.74,108166.0
2017-10-27 13:35:00,21.48,21.5,21.48,21.49,173264.0,16.74,16.7555,16.74,16.7478,173264.0
2017-10-27 13:40:00,21.5,21.5,21.49,21.49,85826.0,16.7555,16.7555,16.7478,16.7478,85826.0
2017-10-27 13:45:00,21.5,21.51,21.49,21.5,838568.0,16.7555,16.7633,16.7478,16.7555,838568.0
2017-10-27 13:50:00,21.51,21.51,21.5,21.5,126513.0,16.7633,16.7633,16.7555,16.7555,126513.0
2017-10-27 13:55:00,21.5,21.51,21.49,21.5,201866.0,16.7555,16.7633,16.7478,16.7555,201866.0
2017-10-27 14:00:00,21.5,21.51,21.5,21.51,98990.0,16.7555,16.7633,16.7555,16.7633,98990.0
2017-10-27 14:05:00,21.5,21.51,21.5,21.51,109810.0,16.7555,16.7633,16.7555,16.7633,109810.0
2017-10-27 14:10:00,21.51,21.51,21.48,21.5,171236.0,16.7633,16.7633,16.74,16.7555,171236.0
2017-10-27 14:15:00,21.5,21.51,21.49,21.5,109343.0,16.7555,16.7633,16.7478,16.7555,109343.0
2017-10-27 14:20:00,21.51,21.51,21.48,21.49,221576.0,16.7633,16.7633,16.74,16.7478,221576.0
2017-10-27 14:25:00,21.49,21.5,21.49,21.5,90629.0,16.7478,16.7555,16.7478,16.7555,90629.0
2017-10-27 14:30:00,21.5,21.5,21.48,21.48,133520.0,16.7555,16.7555,16.74,16.74,133520.0
2017-10-27 14:35:00,21.48,21.5,21.48,21.5,120809.0,16.74,16.7555,16.74,16.7555,120809.0
2017-10-27 14:40:00,21.5,21.5,21.49,21.5,87049.0,16.7555,16.7555,16.7478,16.7555,87049.0
2017-10-27 14:45:00,21.5,21.5,21.48,21.49,77188.0,16.7555,16.7555,16.74,16.7478,77188.0
2017-10-27 14:50:00,21.49,21.5,21.47,21.48,215869.0,16.7478,16.7555,16.7322,16.74,215869.0
2017-10-27 14:55:00,21.48,21.49,21.48,21.48,111945.0,16.74,16.7478,16.74,16.74,111945.0
2017-10-27 15:00:00,21.48,21.49,21.47,21.48,113738.0,16.74,16.7478,16.7322,16.74,113738.0
2017-10-27 15:05:00,21.49,21.51,21.48,21.5,175402.0,16.7478,16.7633,16.74,16.7555,175402.0
2017-10-27 15:10:00,21.5,21.52,21.49,21.51,127499.0,16.7555,16.7711,16.7478,16.7633,127499.0
2017-10-27 15:15:00,21.51,21.54,21.48,21.54,2266465.0,16.7633,16.7867,16.74,16.7867,2266465.0
2017-10-27 15:20:00,21.55,21.59,21.54,21.56,615094.0,16.7945,16.8257,16.7867,16.8023,615094.0
2017-10-27 15:25:00,21.56,21.61,21.55,21.56,235267.0,16.8023,16.8413,16.7945,16.8023,235267.0
2017-10-27 15:30:00,21.56,21.56,21.54,21.55,270881.0,16.8023,16.8023,16.7867,16.7945,270881.0
2017-10-27 15:35:00,21.55,21.55,21.5,21.5,383667.0,16.7945,16.7945,16.7555,16.7555,383667.0
2017-10-27 15:40:00,21.5,21.53,21.49,21.5,298086.0,16.7555,16.7789,16.7478,16.7555,298086.0
2017-10-27 15:45:00,21.5,21.52,21.48,21.51,464919.0,16.7555,16.7711,16.74,16.7633,464919.0
2017-10-27 15:50:00,21.51,21.53,21.5,21.51,418284.0,16.7633,16.7789,16.7555,16.7633,418284.0
2017-10-27 15:55:00,21.5,21.51,21.48,21.49,2424632.0,16.7555,16.7633,16.74,16.7478,2424632.0
2017-10-30 09:30:00,21.47,21.51,21.41,21.49,135654.0,16.7322,16.7633,16.6854,16.7478,135654.0
2017-10-30 09:35:00,21.5,21.51,21.48,21.48,69544.0,16.7555,16.7633,16.74,16.74,69544.0
2017-10-30 09:40:00,21.47,21.51,21.47,21.49,78634.0,16.7322,16.7633,16.7322,16.7478,78634.0
2017-10-30 09:45:00,21.49,21.51,21.47,21.5,64452.0,16.7478,16.7633,16.7322,16.7555,64452.0
2017-10-30 09:50:00,21.5,21.52,21.48,21.52,62148.0,16.7555,16.7711,16.74,16.7711,62148.0
2017-10-30 09:55:00,21.52,21.53,21.48,21.51,95280.0,16.7711,16.7789,16.74,16.7633,95280.0
2017-10-30 10:00:00,21.5,21.5,21.47,21.49,78509.0,16.7555,16.7555,16.7322,16.7478,78509.0
2017-10-30 10:05:00,21.49,21.5,21.48,21.5,48887.0,16.7478,16.7555,16.74,16.7555,48887.0
2017-10-30 10:10:00,21.5,21.51,21.45,21.46,94910.0,16.7555,16.7633,16.7166,16.7244,94910.0
2017-10-30 10:15:00,21.45,21.45,21.43,21.45,75012.0,16.7166,16.7166,16.701,16.7166,75012.0
2017-10-30 10:20:00,21.45,21.45,21.42,21.43,37836.0,16.7166,16.7166,16.6932,16.701,37836.0
2017-10-30 10:25:00,21.42,21.43,21.4,21.4,56922.0,16.6932,16.701,16.6776,16.6776,56922.0
2017-10-30 10:30:00,21.41,21.44,21.4,21.44,52205.0,16.6854,16.7088,16.6776,16.7088,52205.0
2017-10-30 10:35:00,21.44,21.45,21.43,21.45,52282.0,16.7088,16.7166,16.701,16.7166,52282.0
2017-10-30 10:40:00,21.44,21.45,21.43,21.44,55205.0,16.7088,16.7166,16.701,16.7088,55205.0
2017-10-30 10:45:00,21.44,21.45,21.42,21.42,48368.0,16.7088,16.7166,16.6932,16.6932,48368.0
2017-10-30 10:50:00,21.43,21.44,21.42,21.42,48300.0,16.701,16.7088,16.6932,16.6932,48300.0
2017-10-30 10:55:00,21.43,21.43,21.4,21.43,76067.0,16.701,16.701,16.6776,16.701,76067.0
2017-10-30 11:00:00,21.43,21.43,21.41,21.43,29142.0,16.701,16.701,16.6854,16.701,29142.0
2017-10-30 11:05:00,21.43,21.43,21.39,21.39,77088.0,16.701,16.701,16.6698,16.6698,77088.0
2017-10-30 11:10:00,21.4,21.43,21.39,21.43,46005.0,16.6776,16.701,16.6698,16.701,46005.0
2017-10-30 11:15:00,21.43,21.45,21.42,21.42,51969.0,16.701,16.7166,16.6932,16.6932,51969.0
2017-10-30 11:20:00,21.42,21.44,21.41,21.44,42960.0,16.6932,16.7088,16.6854,16.7088,42960.0
2017-10-30 11:25:00,21.44,21.44,21.42,21.42,69205.0,16.7088,16.7088,16.6932,16.6932,69205.0
2017-10-30 11:30:00,21.42,21.45,21.42,21.42,48534.0,16.6932,16.7166,16.6932,16.6932,48534.0
2017-10-30 11:35:00,21.43,21.43,21.41,21.41,63778.0,16.701,16.701,16.6854,16.6854,63778.0
2017-10-30 11:40:00,21.41,21.43,21.4,21.43,39495.0,16.6854,16.701,16.6776,16.701,39495.0
2017-10-30 11:45:00,21.42,21.43,21.39,21.42,70104.0,16.6932,16.701,16.6698,16.6932,70104.0
2017-10-30 11:50:00,21.42,21.45,21.41,21.44,35924.0,16.6932,16.7166,16.6854,16.7088,35924.0
2017-10-30 11:55:00,21.44,21.44,21.41,21.44,82019.0,16.7088,16.7088,16.6854,16.7088,82019.0
2017-10-30 12:00:00,21.44,21.44,21.42,21.43,51904.0,16.7088,16.7088,16.6932,16.701,51904.0
2017-10-30 12:05:00,21.42,21.44,21.42,21.43,33330.0,16.6932,16.7088,16.6932,16.701,33330.0
2017-10-30 12:10:00,21.43,21.44,21.4,21.41,51914.0,16.701,16.7088,16.6776,16.6854,51914.0
2017-10-30 12:15:00,21.41,21.43,21.4,21.41,52550.0,16.6854,16.701,16.6776,16.6854,52550.0
2017-10-30 12:20:00,21.4,21.42,21.39,21.41,63130.0,16.6776,16.6932,16.6698,16.6854,63130.0
2017-10-30 12:25:00,21.41,21.43,21.4,21.4,42598.0,16.6854,16.701,16.6776,16.6776,42598.0
2017-10-30 12:30:00,21.41,21.43,21.4,21.42,62553.0,16.6854,16.701,16.6776,16.6932,62553.0
2017-10-30 12:35:00,21.42,21.43,21.41,21.41,37549.0,16.6932,16.701,16.6854,16.6854,37549.0
2017-10-30 12:40:00,21.42,21.42,21.39,21.41,67742.0,16.6932,16.6932,16.6698,16.6854,67742.0
2017-10-30 12:45:00,21.41,21.42,21.39,21.4,52722.0,16.6854,16.6932,16.6698,16.6776,52722.0
2017-10-30 12:50:00,21.39,21.4,21.39,21.39,26962.0,16.6698,16.6776,16.6698,16.6698,26962.0
2017-10-30 12:55:00,21.39,21.42,21.39,21.42,44827.0,16.6698,16.6932,16.6698,16.6932,44827.0
2017-10-30 13:00:00,21.42,21.42,21.4,21.42,73195.0,16.6932,16.6932,16.6776,16.6932,73195.0
2017-10-30 13:05:00,21.41,21.42,21.4,21.41,17890.0,16.6854,16.6932,16.6776,16.6854,17890.0
2017-10-30 13:10:00,21.41,21.42,21.39,21.41,55556.0,16.6854,16.6932,16.6698,16.6854,55556.0
2017-10-30 13:15:00,21.41,21.42,21.4,21.42,40054.0,16.6854,16.6932,16.6776,16.6932,40054.0
2017-10-30 13:20:00,21.42,21.43,21.41,21.43,33961.0,16.6932,16.701,16.6854,16.701,33961.0
2017-10-30 13:25:00,21.42,21.43,21.41,21.41,41301.0,16.6932,16.701,16.6854,16.6854,41301.0
2017-10-30 13:30:00,21.41,21.42,21.4,21.4,30355.0,16.6854,16.6932,16.6776,16.6776,30355.0
2017-10-30 13:35:00,21.4,21.41,21.39,21.4,69589.0,16.6776,16.6854,16.6698,16.6776,69589.0
2017-10-30 13:40:00,21.41,21.41,21.39,21.41,37073.0,16.6854,16.6854,16.6698,16.6854,37073.0
2017-10-30 13:45:00,21.41,21.42,21.39,21.42,67299.0,16.6854,16.6932,16.6698,16.6932,67299.0
2017-10-30 13:50:00,21.42,21.42,21.39,21.4,110983.0,16.6932,16.6932,16.6698,16.6776,110983.0
2017-10-30 13:55:00,21.4,21.41,21.39,21.4,67179.0,16.6776,16.6854,16.6698,16.6776,67179.0
2017-10-30 14:00:00,21.41,21.41,21.4,21.4,40596.0,16.6854,16.6854,16.6776,16.6776,40596.0
2017-10-30 14:05:00,21.41,21.42,21.39,21.41,103136.0,16.6854,16.6932,16.6698,16.6854,103136.0
2017-10-30 14:10:00,21.41,21.42,21.4,21.42,64117.0,16.6854,16.6932,16.6776,16.6932,64117.0
2017-10-30 14:15:00,21.42,21.42,21.4,21.4,52004.0,16.6932,16.6932,16.6776,16.6776,52004.0
2017-10-30 14:20:00,21.41,21.42,21.4,21.41,68045.0,16.6854,16.6932,16.6776,16.6854,68045.0
2017-10-30 14:25:00,21.41,21.41,21.4,21.41,60765.0,16.6854,16.6854,16.6776,16.6854,60765.0
2017-10-30 14:30:00,21.41,21.41,21.4,21.41,55251.0,16.6854,16.6854,16.6776,16.6854,55251.0
2017-10-30 14:35:00,21.41,21.41,21.4,21.41,37037.0,16.6854,16.6854,16.6776,16.6854,37037.0
2017-10-30 14:40:00,21.4,21.43,21.4,21.43,91329.0,16.6776,16.701,16.6776,16.701,91329.0
2017-10-30 14:45:00,21.43,21.44,21.42,21.43,90709.0,16.701,16.7088,16.6932,16.701,90709.0
2017-10-30 14:50:00,21.44,21.44,21.42,21.42,57731.0,16.7088,16.7088,16.6932,16.6932,57731.0
2017-10-30 14:55:00,21.43,21.43,21.41,21.42,63628.0,16.701,16.701,16.6854,16.6932,63628.0
2017-10-30 15:00:00,21.42,21.42,21.39,21.39,118736.0,16.6932,16.6932,16.6698,16.6698,118736.0
2017-10-30 15:05:00,21.39,21.41,21.38,21.41,125613.0,16.6698,16.6854,16.662,16.6854,125613.0
2017-10-30 15:10:00,21.41,21.41,21.39,21.41,156177.0,16.6854,16.6854,16.6698,16.6854,156177.0
2017-10-30 15:15:00,21.4,21.4,21.39,21.4,40991.0,16.6776,16.6776,16.6698,16.6776,40991.0
2017-10-30 15:20:00,21.4,21.4,21.38,21.39,86159.0,16.6776,16.6776,16.662,16.6698,86159.0
2017-10-30 15:25:00,21.39,21.4,21.38,21.4,84135.0,16.6698,16.6776,16.662,16.6776,84135.0
2017-10-30 15:30:00,21.4,21.41,21.39,21.39,96841.0,16.6776,16.6854,16.6698,16.6698,96841.0
2017-10-30 15:35:00,21.39,21.42,21.39,21.42,126276.0,16.6698,16.6932,16.6698,16.6932,126276.0
2017-10-30 15:40:00,21.42,21.45,21.39,21.39,275633.0,16.6932,16.7166,16.6698,16.6698,275633.0
2017-10-30 15:45:00,21.39,21.41,21.39,21.4,311601.0,16.6698,16.6854,16.6698,16.6776,311601.0
2017-10-30 15:50:00,21.41,21.41,21.35,21.38,492198.0,16.6854,16.6854,16.6387,16.662,492198.0
2017-10-30 15:55:00,21.38,21.39,21.32,21.38,916638.0,16.662,16.6698,16.6153,16.662,916638.0
2017-10-31 09:30:00,21.43,21.52,21.43,21.46,131192.0,16.701,16.7711,16.701,16.7244,131192.0
2017-10-31 09:35:00,21.45,21.49,21.43,21.48,51294.0,16.7166,16.7478,16.701,16.74,51294.0
2017-10-31 09:40:00,21.49,21.51,21.48,21.48,50982.0,16.7478,16.7633,16.74,16.74,50982.0
2017-10-31 09:45:00,21.49,21.49,21.46,21.49,55967.0,16.7478,16.7478,16.7244,16.7478,55967.0
2017-10-31 09:50:00,21.5,21.5,21.45,21.46,85329.0,16.7555,16.7555,16.7166,16.7244,85329.0
2017-10-31 09:55:00,21.46,21.5,21.45,21.5,53787.0,16.7244,16.7555,16.7166,16.7555,53787.0
2017-10-31 10:00:00,21.5,21.5,21.48,21.48,28986.0,16.7555,16.7555,16.74,16.74,28986.0
2017-10-31 10:05:00,21.48,21.49,21.47,21.48,37421.0,16.74,16.7478,16.7322,16.74,37421.0
2017-10-31 10:10:00,21.48,21.49,21.46,21.46,74721.0,16.74,16.7478,16.7244,16.7244,74721.0
2017-10-31 10:15:00,21.46,21.48,21.45,21.46,89363.0,16.7244,16.74,16.7166,16.7244,89363.0
2017-10-31 10:20:00,21.46,21.48,21.46,21.48,18828.0,16.7244,16.74,16.7244,16.74,18828.0
2017-10-31 10:25:00,21.47,21.51,21.47,21.51,53277.0,16.7322,16.7633,16.7322,16.7633,53277.0
2017-10-31 10:30:00,21.5,21.51,21.48,21.5,76957.0,16.7555,16.7633,16.74,16.7555,76957.0
2017-10-31 10:35:00,21.5,21.51,21.49,21.5,55106.0,16.7555,16.7633,16.7478,16.7555,55106.0
2017-10-31 10:40:00,21.5,21.55,21.49,21.55,89316.0,16.7555,16.7945,16.7478,16.7945,89316.0
2017-10-31 10:45:00,21.55,21.57,21.54,21.57,140967.0,16.7945,16.8101,16.7867,16.8101,140967.0
2017-10-31 10:50:00,21.57,21.61,21.56,21.61,176643.0,16.8101,16.8413,16.8023,16.8413,176643.0
2017-10-31 10:55:00,21.6,21.63,21.59,21.63,205715.0,16.8335,16.8569,16.8257,16.8569,205715.0
2017-10-31 11:00:00,21.63,21.65,21.62,21.63,54280.0,16.8569,16.8724,16.8491,16.8569,54280.0
2017-10-31 11:05:00,21.64,21.65,21.62,21.64,57445.0,16.8647,16.8724,16.8491,16.8647,57445.0
2017-10-31 11:10:00,21.64,21.65,21.64,21.64,157681.0,16.8647,16.8724,16.8647,16.8647,157681.0
2017-10-31 11:15:00,21.64,21.65,21.6,21.61,131342.0,16.8647,16.8724,16.8335,16.8413,131342.0
2017-10-31 11:20:00,21.62,21.62,21.61,21.61,32456.0,16.8491,16.8491,16.8413,16.8413,32456.0
2017-10-31 11:25:00,21.61,21.63,21.61,21.63,79071.0,16.8413,16.8569,16.8413,16.8569,79071.0
2017-10-31 11:30:00,21.62,21.65,21.62,21.64,42978.0,16.8491,16.8724,16.8491,16.8647,42978.0
2017-10-31 11:35:00,21.64,21.66,21.63,21.64,90728.0,16.8647,16.8802,16.8569,16.8647,90728.0
2017-10-31 11:40:00,21.65,21.69,21.64,21.66,80587.0,16.8724,16.9036,16.8647,16.8802,80587.0
2017-10-31 11:45:00,21.66,21.67,21.66,21.67,23640.0,16.8802,16.888,16.8802,16.888,23640.0
2017-10-31 11:50:00,21.67,21.69,21.66,21.69,95477.0,16.888,16.9036,16.8802,16.9036,95477.0
2017-10-31 11:55:00,21.69,21.7,21.67,21.7,89802.0,16.9036,16.9114,16.888,16.9114,89802.0
2017-10-31 12:00:00,21.7,21.71,21.68,21.7,28568.0,16.9114,16.9192,16.8958,16.9114,28568.0
2017-10-31 12:05:00,21.69,21.7,21.65,21.67,115324.0,16.9036,16.9114,16.8724,16.888,115324.0
2017-10-31 12:10:00,21.67,21.68,21.66,21.66,31621.0,16.888,16.8958,16.8802,16.8802,31621.0
2017-10-31 12:15:00,21.67,21.67,21.65,21.66,159260.0,16.888,16.888,16.8724,16.8802,159260.0
2017-10-31 12:20:00,21.67,21.68,21.66,21.67,44967.0,16.888,16.8958,16.8802,16.888,44967.0
2017-10-31 12:25:00,21.67,21.67,21.64,21.64,51576.0,16.888,16.888,16.8647,16.8647,51576.0
2017-10-31 12:30:00,21.64,21.67,21.64,21.66,82894.0,16.8647,16.888,16.8647,16.8802,82894.0
2017-10-31 12:35:00,21.65,21.66,21.65,21.65,38559.0,16.8724,16.8802,16.8724,16.8724,38559.0
2017-10-31 12:40:00,21.65,21.66,21.65,21.65,24011.0,16.8724,16.8802,16.8724,16.8724,24011.0
2017-10-31 12:45:00,21.66,21.67,21.65,21.67,58432.0,16.8802,16.888,16.8724,16.888,58432.0
2017-10-31 12:50:00,21.67,21.69,21.66,21.69,42544.0,16.888,16.9036,16.8802,16.9036,42544.0
2017-10-31 12:55:00,21.68,21.7,21.67,21.67,205253.0,16.8958,16.9114,16.888,16.888,205253.0
2017-10-31 13:00:00,21.67,21.67,21.61,21.62,98708.0,16.888,16.888,16.8413,16.8491,98708.0
2017-10-31 13:05:00,21.61,21.63,21.61,21.62,40562.0,16.8413,16.8569,16.8413,16.8491,40562.0
2017-10-31 13:10:00,21.62,21.65,21.61,21.63,66086.0,16.8491,16.8724,16.8413,16.8569,66086.0
2017-10-31 13:15:00,21.64,21.64,21.63,21.64,15804.0,16.8647,16.8647,16.8569,16.8647,15804.0
2017-10-31 13:20:00,21.64,21.64,21.61,21.62,74759.0,16.8647,16.8647,16.8413,16.8491,74759.0
2017-10-31 13:25:00,21.62,21.63,21.61,21.62,69771.0,16.8491,16.8569,16.8413,16.8491,69771.0
2017-10-31 13:30:00,21.63,21.63,21.61,21.61,22681.0,16.8569,16.8569,16.8413,16.8413,22681.0
2017-10-31 13:35:00,21.61,21.62,21.6,21.61,38559.0,16.8413,16.8491,16.8335,16.8413,38559.0
2017-10-31 13:40:00,21.6,21.61,21.59,21.59,144869.0,16.8335,16.8413,16.8257,16.8257,144869.0
2017-10-31 13:45:00,21.6,21.6,21.59,21.59,27655.0,16.8335,16.8335,16.8257,16.8257,27655.0
2017-10-31 13:50:00,21.59,21.61,21.59,21.61,54631.0,16.8257,16.8413,16.8257,16.8413,54631.0
2017-10-31 13:55:00,21.61,21.62,21.6,21.62,51938.0,16.8413,16.8491,16.8335,16.8491,51938.0
2017-10-31 14:00:00,21.62,21.64,21.61,21.64,87575.0,16.8491,16.8647,16.8413,16.8647,87575.0
2017-10-31 14:05:00,21.63,21.64,21.61,21.62,70747.0,16.8569,16.8647,16.8413,16.8491,70747.0
2017-10-31 14:10:00,21.62,21.65,21.6,21.65,107091.0,16.8491,16.8724,16.8335,16.8724,107091.0
2017-10-31 14:15:00,21.65,21.66,21.63,21.66,113013.0,16.8724,16.8802,16.8569,16.8802,113013.0
2017-10-31 14:20:00,21.66,21.67,21.65,21.65,100597.0,16.8802,16.888,16.8724,16.8724,100597.0
2017-10-31 14:25:00,21.65,21.67,21.64,21.64,99844.0,16.8724,16.888,16.8647,16.8647,99844.0
2017-10-31 14:30:00,21.64,21.66,21.64,21.66,45751.0,16.8647,16.8802,16.8647,16.8802,45751.0
2017-10-31 14:35:00,21.66,21.68,21.65,21.66,262422.0,16.8802,16.8958,16.8724,16.8802,262422.0
2017-10-31 14:40:00,21.66,21.67,21.61,21.62,99332.0,16.8802,16.888,16.8413,16.8491,99332.0
2017-10-31 14:45:00,21.62,21.62,21.6,21.61,70234.0,16.8491,16.8491,16.8335,16.8413,70234.0
2017-10-31 14:50:00,21.61,21.62,21.6,21.6,171860.0,16.8413,16.8491,16.8335,16.8335,171860.0
2017-10-31 14:55:00,21.61,21.63,21.6,21.63,352549.0,16.8413,16.8569,16.8335,16.8569,352549.0
2017-10-31 15:00:00,21.63,21.65,21.62,21.65,75783.0,16.8569,16.8724,16.8491,16.8724,75783.0
2017-10-31 15:05:00,21.65,21.65,21.64,21.64,65762.0,16.8724,16.8724,16.8647,16.8647,65762.0
2017-10-31 15:10:00,21.64,21.66,21.64,21.64,159521.0,16.8647,16.8802,16.8647,16.8647,159521.0
2017-10-31 15:15:00,21.64,21.65,21.63,21.64,58225.0,16.8647,16.8724,16.8569,16.8647,58225.0
2017-10-31 15:20:00,21.65,21.66,21.64,21.64,115883.0,16.8724,16.8802,16.8647,16.8647,115883.0
2017-10-31 15:25:00,21.64,21.65,21.63,21.65,106032.0,16.8647,16.8724,16.8569,16.8724,106032.0
2017-10-31 15:30:00,21.64,21.65,21.62,21.63,126644.0,16.8647,16.8724,16.8491,16.8569,126644.0
2017-10-31 15:35:00,21.63,21.63,21.62,21.63,318426.0,16.8569,16.8569,16.8491,16.8569,318426.0
2017-10-31 15:40:00,21.63,21.63,21.56,21.56,231105.0,16.8569,16.8569,16.8023,16.8023,231105.0
2017-10-31 15:45:00,21.57,21.57,21.53,21.54,233385.0,16.8101,16.8101,16.7789,16.7867,233385.0
2017-10-31 15:50:00,21.54,21.54,21.53,21.54,235362.0,16.7867,16.7867,16.7789,16.7867,235362.0
2017-10-31 15:55:00,21.54,21.56,21.53,21.54,685442.0,16.7867,16.8023,16.7789,16.7867,685442.0
2017-11-01 09:30:00,21.6,21.64,21.58,21.59,131163.0,16.8335,16.8647,16.8179,16.8257,131163.0
2017-11-01 09:35:00,21.6,21.61,21.57,21.58,53715.0,16.8335,16.8413,16.8101,16.8179,53715.0
2017-11-01 09:40:00,21.59,21.61,21.56,21.6,293219.0,16.8257,16.8413,16.8023,16.8335,293219.0
2017-11-01 09:45:00,21.6,21.6,21.57,21.57,64001.0,16.8335,16.8335,16.8101,16.8101,64001.0
2017-11-01 09:50:00,21.57,21.58,21.56,21.57,70554.0,16.8101,16.8179,16.8023,16.8101,70554.0
2017-11-01 09:55:00,21.56,21.58,21.52,21.53,131456.0,16.8023,16.8179,16.7711,16.7789,131456.0
2017-11-01 10:00:00,21.53,21.55,21.5,21.51,83292.0,16.7789,16.7945,16.7555,16.7633,83292.0
2017-11-01 10:05:00,21.51,21.51,21.44,21.46,102644.0,16.7633,16.7633,16.7088,16.7244,102644.0
2017-11-01 10:10:00,21.46,21.47,21.4,21.4,108469.0,16.7244,16.7322,16.6776,16.6776,108469.0
2017-11-01 10:15:00,21.41,21.43,21.4,21.42,77116.0,16.6854,16.701,16.6776,16.6932,77116.0
2017-11-01 10:20:00,21.42,21.43,21.41,21.43,38368.0,16.6932,16.701,16.6854,16.701,38368.0
2017-11-01 10:25:00,21.43,21.5,21.42,21.48,85430.0,16.701,16.7555,16.6932,16.74,85430.0
2017-11-01 10:30:00,21.48,21.52,21.47,21.47,49254.0,16.74,16.7711,16.7322,16.7322,49254.0
2017-11-01 10:35:00,21.47,21.49,21.46,21.48,45168.0,16.7322,16.7478,16.7244,16.74,45168.0
2017-11-01 10:40:00,21.48,21.49,21.47,21.49,17135.0,16.74,16.7478,16.7322,16.7478,17135.0
2017-11-01 10:45:00,21.49,21.53,21.49,21.53,27465.0,16.7478,16.7789,16.7478,16.7789,27465.0
2017-11-01 10:50:00,21.53,21.55,21.52,21.55,25179.0,16.7789,16.7945,16.7711,16.7945,25179.0
2017-11-01 10:55:00,21.55,21.58,21.55,21.58,116234.0,16.7945,16.8179,16.7945,16.8179,116234.0
2017-11-01 11:00:00,21.58,21.59,21.57,21.59,44581.0,16.8179,16.8257,16.8101,16.8257,44581.0
2017-11-01 11:05:00,21.59,21.6,21.55,21.55,298658.0,16.8257,16.8335,16.7945,16.7945,298658.0
2017-11-01 11:10:00,21.55,21.56,21.55,21.56,21545.0,16.7945,16.8023,16.7945,16.8023,21545.0
2017-11-01 11:15:00,21.56,21.56,21.55,21.56,21666.0,16.8023,16.8023,16.7945,16.8023,21666.0
2017-11-01 11:20:00,21.56,21.56,21.53,21.53,124465.0,16.8023,16.8023,16.7789,16.7789,124465.0
2017-11-01 11:25:00,21.53,21.54,21.5,21.51,60204.0,16.7789,16.7867,16.7555,16.7633,60204.0
2017-11-01 11:30:00,21.5,21.53,21.48,21.52,182120.0,16.7555,16.7789,16.74,16.7711,182120.0
2017-11-01 11:35:00,21.52,21.52,21.5,21.51,52066.0,16.7711,16.7711,16.7555,16.7633,52066.0
2017-11-01 11:40:00,21.51,21.51,21.5,21.51,11711.0,16.7633,16.7633,16.7555,16.7633,11711.0
2017-11-01 11:45:00,21.51,21.51,21.48,21.48,153925.0,16.7633,16.7633,16.74,16.74,153925.0
2017-11-01 11:50:00,21.48,21.49,21.48,21.49,41391.0,16.74,16.7478,16.74,16.7478,41391.0
2017-11-01 11:55:00,21.48,21.53,21.48,21.53,59011.0,16.74,16.7789,16.74,16.7789,59011.0
2017-11-01 12:00:00,21.53,21.55,21.53,21.54,86633.0,16.7789,16.7945,16.7789,16.7867,86633.0
2017-11-01 12:05:00,21.54,21.54,21.53,21.54,25200.0,16.7867,16.7867,16.7789,16.7867,25200.0
2017-11-01 12:10:00,21.54,21.54,21.5,21.5,155053.0,16.7867,16.7867,16.7555,16.7555,155053.0
2017-11-01 12:15:00,21.5,21.51,21.5,21.51,25021.0,16.7555,16.7633,16.7555,16.7633,25021.0
2017-11-01 12:20:00,21.51,21.53,21.5,21.53,45539.0,16.7633,16.7789,16.7555,16.7789,45539.0
2017-11-01 12:25:00,21.53,21.56,21.52,21.56,36528.0,16.7789,16.8023,16.7711,16.8023,36528.0
2017-11-01 12:30:00,21.56,21.57,21.55,21.57,39006.0,16.8023,16.8101,16.7945,16.8101,39006.0
2017-11-01 12:35:00,21.57,21.57,21.5,21.51,67490.0,16.8101,16.8101,16.7555,16.7633,67490.0
2017-11-01 12:40:00,21.5,21.51,21.48,21.5,44691.0,16.7555,16.7633,16.74,16.7555,44691.0
2017-11-01 12:45:00,21.5,21.5,21.48,21.5,34763.0,16.7555,16.7555,16.74,16.7555,34763.0
2017-11-01 12:50:00,21.5,21.53,21.49,21.53,26596.0,16.7555,16.7789,16.7478,16.7789,26596.0
2017-11-01 12:55:00,21.52,21.53,21.52,21.53,14533.0,16.7711,16.7789,16.7711,16.7789,14533.0
2017-11-01 13:00:00,21.53,21.53,21.48,21.48,61144.0,16.7789,16.7789,16.74,16.74,61144.0
2017-11-01 13:05:00,21.48,21.49,21.43,21.44,54965.0,16.74,16.7478,16.701,16.7088,54965.0
2017-11-01 13:10:00,21.44,21.45,21.42,21.43,63477.0,16.7088,16.7166,16.6932,16.701,63477.0
2017-11-01 13:15:00,21.42,21.43,21.4,21.4,58977.0,16.6932,16.701,16.6776,16.6776,58977.0
2017-11-01 13:20:00,21.41,21.41,21.4,21.41,45466.0,16.6854,16.6854,16.6776,16.6854,45466.0
2017-11-01 13:25:00,21.41,21.45,21.4,21.44,117001.0,16.6854,16.7166,16.6776,16.7088,117001.0
2017-11-01 13:30:00,21.43,21.45,21.43,21.45,28991.0,16.701,16.7166,16.701,16.7166,28991.0
2017-11-01 13:35:00,21.45,21.45,21.43,21.44,86873.0,16.7166,16.7166,16.701,16.7088,86873.0
2017-11-01 13:40:00,21.44,21.44,21.43,21.44,12032.0,16.7088,16.7088,16.701,16.7088,12032.0
2017-11-01 13:45:00,21.44,21.44,21.43,21.44,19561.0,16.7088,16.7088,16.701,16.7088,19561.0
2017-11-01 13:50:00,21.43,21.44,21.39,21.39,67183.0,16.701,16.7088,16.6698,16.6698,67183.0
2017-11-01 13:55:00,21.39,21.46,21.39,21.46,59976.0,16.6698,16.7244,16.6698,16.7244,59976.0
2017-11-01 14:00:00,21.47,21.48,21.44,21.48,61559.0,16.7322,16.74,16.7088,16.74,61559.0
2017-11-01 14:05:00,21.48,21.5,21.46,21.5,178676.0,16.74,16.7555,16.7244,16.7555,178676.0
2017-11-01 14:10:00,21.49,21.51,21.47,21.5,96075.0,16.7478,16.7633,16.7322,16.7555,96075.0
2017-11-01 14:15:00,21.5,21.5,21.47,21.48,53353.0,16.7555,16.7555,16.7322,16.74,53353.0
2017-11-01 14:20:00,21.48,21.49,21.47,21.48,108633.0,16.74,16.7478,16.7322,16.74,108633.0
2017-11-01 14:25:00,21.48,21.49,21.47,21.48,76814.0,16.74,16.7478,16.7322,16.74,76814.0
2017-11-01 14:30:00,21.48,21.53,21.47,21.53,57667.0,16.74,16.7789,16.7322,16.7789,57667.0
2017-11-01 14:35:00,21.53,21.53,21.52,21.53,24442.0,16.7789,16.7789,16.7711,16.7789,24442.0
2017-11-01 14:40:00,21.53,21.53,21.47,21.5,124894.0,16.7789,16.7789,16.7322,16.7555,124894.0
2017-11-01 14:45:00,21.5,21.51,21.48,21.48,289363.0,16.7555,16.7633,16.74,16.74,289363.0
2017-11-01 14:50:00,21.48,21.5,21.47,21.5,138621.0,16.74,16.7555,16.7322,16.7555,138621.0
2017-11-01 14:55:00,21.5,21.5,21.47,21.5,145460.0,16.7555,16.7555,16.7322,16.7555,145460.0
2017-11-01 15:00:00,21.5,21.5,21.47,21.49,94017.0,16.7555,16.7555,16.7322,16.7478,94017.0
2017-11-01 15:05:00,21.49,21.49,21.45,21.48,273517.0,16.7478,16.7478,16.7166,16.74,273517.0
2017-11-01 15:10:00,21.49,21.5,21.48,21.49,126415.0,16.7478,16.7555,16.74,16.7478,126415.0
2017-11-01 15:15:00,21.49,21.51,21.47,21.47,319855.0,16.7478,16.7633,16.7322,16.7322,319855.0
2017-11-01 15:20:00,21.48,21.49,21.45,21.46,223787.0,16.74,16.7478,16.7166,16.7244,223787.0
2017-11-01 15:25:00,21.46,21.46,21.45,21.46,41872.0,16.7244,16.7244,16.7166,16.7244,41872.0
2017-11-01 15:30:00,21.46,21.49,21.45,21.49,105513.0,16.7244,16.7478,16.7166,16.7478,105513.0
2017-11-01 15:35:00,21.5,21.5,21.46,21.47,157141.0,16.7555,16.7555,16.7244,16.7322,157141.0
2017-11-01 15:40:00,21.48,21.49,21.47,21.47,146559.0,16.74,16.7478,16.7322,16.7322,146559.0
2017-11-01 15:45:00,21.47,21.48,21.46,21.47,72473.0,16.7322,16.74,16.7244,16.7322,72473.0
2017-11-01 15:50:00,21.47,21.49,21.46,21.47,235372.0,16.7322,16.7478,16.7244,16.7322,235372.0
2017-11-01 15:55:00,21.47,21.48,21.46,21.46,456211.0,16.7322,16.74,16.7244,16.7244,456211.0
2017-11-02 09:30:00,21.38,21.46,21.26,21.26,238670.0,16.662,16.7244,16.5685,16.5685,238670.0
2017-11-02 09:35:00,21.25,21.37,21.24,21.31,133667.0,16.5607,16.6542,16.5529,16.6075,133667.0
2017-11-02 09:40:00,21.32,21.37,21.3,21.3,61424.0,16.6153,16.6542,16.5997,16.5997,61424.0
2017-11-02 09:45:00,21.3,21.33,21.27,21.33,88157.0,16.5997,16.6231,16.5763,16.6231,88157.0
2017-11-02 09:50:00,21.33,21.37,21.31,21.32,108777.0,16.6231,16.6542,16.6075,16.6153,108777.0
2017-11-02 09:55:00,21.32,21.34,21.31,21.33,100076.0,16.6153,16.6309,16.6075,16.6231,100076.0
2017-11-02 10:00:00,21.32,21.33,21.17,21.17,309817.0,16.6153,16.6231,16.4984,16.4984,309817.0
2017-11-02 10:05:00,21.16,21.2,21.07,21.09,458776.0,16.4906,16.5218,16.4204,16.436,458776.0
2017-11-02 10:10:00,21.09,21.25,21.08,21.23,139284.0,16.436,16.5607,16.4282,16.5451,139284.0
2017-11-02 10:15:00,21.23,21.26,21.2,21.25,88358.0,16.5451,16.5685,16.5218,16.5607,88358.0
2017-11-02 10:20:00,21.25,21.28,21.21,21.21,127953.0,16.5607,16.5841,16.5295,16.5295,127953.0
2017-11-02 10:25:00,21.2,21.27,21.2,21.24,81463.0,16.5218,16.5763,16.5218,16.5529,81463.0
2017-11-02 10:30:00,21.25,21.29,21.24,21.25,149049.0,16.5607,16.5919,16.5529,16.5607,149049.0
2017-11-02 10:35:00,21.25,21.27,21.25,21.25,53690.0,16.5607,16.5763,16.5607,16.5607,53690.0
2017-11-02 10:40:00,21.26,21.3,21.25,21.29,108367.0,16.5685,16.5997,16.5607,16.5919,108367.0
2017-11-02 10:45:00,21.29,21.33,21.27,21.28,132940.0,16.5919,16.6231,16.5763,16.5841,132940.0
2017-11-02 10:50:00,21.28,21.3,21.26,21.29,76748.0,16.5841,16.5997,16.5685,16.5919,76748.0
2017-11-02 10:55:00,21.29,21.31,21.27,21.3,66872.0,16.5919,16.6075,16.5763,16.5997,66872.0
2017-11-02 11:00:00,21.3,21.34,21.3,21.33,72936.0,16.5997,16.6309,16.5997,16.6231,72936.0
2017-11-02 11:05:00,21.34,21.35,21.32,21.34,38126.0,16.6309,16.6387,16.6153,16.6309,38126.0
2017-11-02 11:10:00,21.34,21.38,21.33,21.37,47186.0,16.6309,16.662,16.6231,16.6542,47186.0
2017-11-02 11:15:00,21.36,21.37,21.31,21.34,80211.0,16.6464,16.6542,16.6075,16.6309,80211.0
2017-11-02 11:20:00,21.34,21.37,21.34,21.37,54638.0,16.6309,16.6542,16.6309,16.6542,54638.0
2017-11-02 11:25:00,21.36,21.37,21.32,21.36,95107.0,16.6464,16.6542,16.6153,16.6464,95107.0
2017-11-02 11:30:00,21.36,21.37,21.32,21.36,68336.0,16.6464,16.6542,16.6153,16.6464,68336.0
2017-11-02 11:35:00,21.35,21.36,21.32,21.33,69241.0,16.6387,16.6464,16.6153,16.6231,69241.0
2017-11-02 11:40:00,21.34,21.39,21.33,21.39,32882.0,16.6309,16.6698,16.6231,16.6698,32882.0
2017-11-02 11:45:00,21.39,21.43,21.37,21.42,191667.0,16.6698,16.701,16.6542,16.6932,191667.0
2017-11-02 11:50:00,21.42,21.46,21.4,21.45,61519.0,16.6932,16.7244,16.6776,16.7166,61519.0
2017-11-02 11:55:00,21.44,21.48,21.44,21.48,88174.0,16.7088,16.74,16.7088,16.74,88174.0
2017-11-02 12:00:00,21.47,21.52,21.46,21.5,451940.0,16.7322,16.7711,16.7244,16.7555,451940.0
2017-11-02 12:05:00,21.5,21.56,21.49,21.53,1343527.0,16.7555,16.8023,16.7478,16.7789,1343527.0
2017-11-02 12:10:00,21.53,21.55,21.44,21.46,656611.0,16.7789,16.7945,16.7088,16.7244,656611.0
2017-11-02 12:15:00,21.46,21.52,21.45,21.47,116782.0,16.7244,16.7711,16.7166,16.7322,116782.0
2017-11-02 12:20:00,21.47,21.49,21.45,21.47,111905.0,16.7322,16.7478,16.7166,16.7322,111905.0
2017-11-02 12:25:00,21.47,21.47,21.45,21.46,114578.0,16.7322,16.7322,16.7166,16.7244,114578.0
2017-11-02 12:30:00,21.46,21.47,21.44,21.44,81203.0,16.7244,16.7322,16.7088,16.7088,81203.0
2017-11-02 12:35:00,21.44,21.47,21.44,21.45,76879.0,16.7088,16.7322,16.7088,16.7166,76879.0
2017-11-02 12:40:00,21.45,21.47,21.45,21.46,19273.0,16.7166,16.7322,16.7166,16.7244,19273.0
2017-11-02 12:45:00,21.47,21.49,21.46,21.49,99290.0,16.7322,16.7478,16.7244,16.7478,99290.0
2017-11-02 12:50:00,21.49,21.49,21.45,21.48,144350.0,16.7478,16.7478,16.7166,16.74,144350.0
2017-11-02 12:55:00,21.49,21.49,21.48,21.49,25452.0,16.7478,16.7478,16.74,16.7478,25452.0
2017-11-02 13:00:00,21.48,21.49,21.48,21.48,12508.0,16.74,16.7478,16.74,16.74,12508.0
2017-11-02 13:05:00,21.49,21.49,21.45,21.48,247714.0,16.7478,16.7478,16.7166,16.74,247714.0
2017-11-02 13:10:00,21.47,21.49,21.47,21.49,82307.0,16.7322,16.7478,16.7322,16.7478,82307.0
2017-11-02 13:15:00,21.49,21.49,21.48,21.48,21239.0,16.7478,16.7478,16.74,16.74,21239.0
2017-11-02 13:20:00,21.48,21.49,21.48,21.48,6666.0,16.74,16.7478,16.74,16.74,6666.0
2017-11-02 13:25:00,21.48,21.49,21.46,21.47,73050.0,16.74,16.7478,16.7244,16.7322,73050.0
2017-11-02 13:30:00,21.46,21.47,21.41,21.43,62575.0,16.7244,16.7322,16.6854,16.701,62575.0
2017-11-02 13:35:00,21.43,21.49,21.43,21.49,110660.0,16.701,16.7478,16.701,16.7478,110660.0
2017-11-02 13:40:00,21.48,21.49,21.48,21.49,68715.0,16.74,16.7478,16.74,16.7478,68715.0
2017-11-02 13:45:00,21.49,21.49,21.47,21.48,93701.0,16.7478,16.7478,16.7322,16.74,93701.0
2017-11-02 13:50:00,21.48,21.49,21.46,21.47,70774.0,16.74,16.7478,16.7244,16.7322,70774.0
2017-11-02 13:55:00,21.48,21.49,21.48,21.49,81891.0,16.74,16.7478,16.74,16.7478,81891.0
2017-11-02 14:00:00,21.48,21.49,21.48,21.49,25112.0,16.74,16.7478,16.74,16.7478,25112.0
2017-11-02 14:05:00,21.49,21.5,21.48,21.49,66590.0,16.7478,16.7555,16.74,16.7478,66590.0
2017-11-02 14:10:00,21.5,21.5,21.49,21.5,32475.0,16.7555,16.7555,16.7478,16.7555,32475.0
2017-11-02 14:15:00,21.5,21.5,21.49,21.5,42538.0,16.7555,16.7555,16.7478,16.7555,42538.0
2017-11-02 14:20:00,21.5,21.5,21.49,21.5,24746.0,16.7555,16.7555,16.7478,16.7555,24746.0
2017-11-02 14:25:00,21.5,21.5,21.49,21.5,27353.0,16.7555,16.7555,16.7478,16.7555,27353.0
2017-11-02 14:30:00,21.5,21.5,21.49,21.5,30488.0,16.7555,16.7555,16.7478,16.7555,30488.0
2017-11-02 14:35:00,21.5,21.5,21.49,21.5,620770.0,16.7555,16.7555,16.7478,16.7555,620770.0
2017-11-02 14:40:00,21.5,21.5,21.48,21.48,74526.0,16.7555,16.7555,16.74,16.74,74526.0
2017-11-02 14:45:00,21.49,21.51,21.48,21.49,138116.0,16.7478,16.7633,16.74,16.7478,138116.0
2017-11-02 14:50:00,21.49,21.49,21.46,21.48,452333.0,16.7478,16.7478,16.7244,16.74,452333.0
2017-11-02 14:55:00,21.47,21.48,21.46,21.46,20633.0,16.7322,16.74,16.7244,16.7244,20633.0
2017-11-02 15:00:00,21.47,21.47,21.46,21.46,23787.0,16.7322,16.7322,16.7244,16.7244,23787.0
2017-11-02 15:05:00,21.46,21.47,21.46,21.46,30187.0,16.7244,16.7322,16.7244,16.7244,30187.0
2017-11-02 15:10:00,21.46,21.48,21.46,21.48,60417.0,16.7244,16.74,16.7244,16.74,60417.0
2017-11-02 15:15:00,21.48,21.49,21.48,21.48,73632.0,16.74,16.7478,16.74,16.74,73632.0
2017-11-02 15:20:00,21.48,21.49,21.46,21.47,67924.0,16.74,16.7478,16.7244,16.7322,67924.0
2017-11-02 15:25:00,21.47,21.49,21.47,21.49,38274.0,16.7322,16.7478,16.7322,16.7478,38274.0
2017-11-02 15:30:00,21.49,21.49,21.48,21.48,38402.0,16.7478,16.7478,16.74,16.74,38402.0
2017-11-02 15:35:00,21.48,21.49,21.47,21.47,162041.0,16.74,16.7478,16.7322,16.7322,162041.0
2017-11-02 15:40:00,21.48,21.49,21.47,21.48,77053.0,16.74,16.7478,16.7322,16.74,77053.0
2017-11-02 15:45:00,21.48,21.49,21.46,21.47,173208.0,16.74,16.7478,16.7244,16.7322,173208.0
2017-11-02 15:50:00,21.47,21.49,21.47,21.49,129421.0,16.7322,16.7478,16.7322,16.7478,129421.0
2017-11-02 15:55:00,21.49,21.49,21.42,21.45,1062118.0,16.7478,16.7478,16.6932,16.7166,1062118.0
2017-11-03 09:30:00,21.5,21.5,21.45,21.48,133784.0,16.7555,16.7555,16.7166,16.74,133784.0
2017-11-03 09:35:00,21.48,21.49,21.46,21.48,88440.0,16.74,16.7478,16.7244,16.74,88440.0
2017-11-03 09:40:00,21.49,21.49,21.42,21.42,74360.0,16.7478,16.7478,16.6932,16.6932,74360.0
2017-11-03 09:45:00,21.42,21.46,21.39,21.43,71817.0,16.6932,16.7244,16.6698,16.701,71817.0
2017-11-03 09:50:00,21.44,21.46,21.38,21.39,63429.0,16.7088,16.7244,16.662,16.6698,63429.0
2017-11-03 09:55:00,21.39,21.41,21.38,21.4,49484.0,16.6698,16.6854,16.662,16.6776,49484.0
2017-11-03 10:00:00,21.41,21.47,21.39,21.44,85685.0,16.6854,16.7322,16.6698,16.7088,85685.0
2017-11-03 10:05:00,21.44,21.5,21.41,21.48,49989.0,16.7088,16.7555,16.6854,16.74,49989.0
2017-11-03 10:10:00,21.48,21.49,21.46,21.47,52244.0,16.74,16.7478,16.7244,16.7322,52244.0
2017-11-03 10:15:00,21.47,21.54,21.46,21.5,736925.0,16.7322,16.7867,16.7244,16.7555,736925.0
2017-11-03 10:20:00,21.5,21.55,21.5,21.5,85544.0,16.7555,16.7945,16.7555,16.7555,85544.0
2017-11-03 10:25:00,21.51,21.51,21.46,21.46,86318.0,16.7633,16.7633,16.7244,16.7244,86318.0
2017-11-03 10:30:00,21.46,21.5,21.45,21.48,169108.0,16.7244,16.7555,16.7166,16.74,169108.0
2017-11-03 10:35:00,21.49,21.52,21.48,21.52,76044.0,16.7478,16.7711,16.74,16.7711,76044.0
2017-11-03 10:40:00,21.52,21.52,21.47,21.47,66356.0,16.7711,16.7711,16.7322,16.7322,66356.0
2017-11-03 10:45:00,21.48,21.49,21.45,21.45,39605.0,16.74,16.7478,16.7166,16.7166,39605.0
2017-11-03 10:50:00,21.46,21.48,21.45,21.47,36445.0,16.7244,16.74,16.7166,16.7322,36445.0
2017-11-03 10:55:00,21.47,21.49,21.46,21.46,30135.0,16.7322,16.7478,16.7244,16.7244,30135.0
2017-11-03 11:00:00,21.47,21.47,21.46,21.46,8594.0,16.7322,16.7322,16.7244,16.7244,8594.0
2017-11-03 11:05:00,21.46,21.47,21.46,21.46,29480.0,16.7244,16.7322,16.7244,16.7244,29480.0
2017-11-03 11:10:00,21.47,21.47,21.44,21.46,74043.0,16.7322,16.7322,16.7088,16.7244,74043.0
2017-11-03 11:15:00,21.45,21.46,21.45,21.46,32466.0,16.7166,16.7244,16.7166,16.7244,32466.0
2017-11-03 11:20:00,21.45,21.49,21.45,21.48,42687.0,16.7166,16.7478,16.7166,16.74,42687.0
2017-11-03 11:25:00,21.48,21.49,21.47,21.47,27899.0,16.74,16.7478,16.7322,16.7322,27899.0
2017-11-03 11:30:00,21.47,21.49,21.47,21.48,27776.0,16.7322,16.7478,16.7322,16.74,27776.0
2017-11-03 11:35:00,21.48,21.48,21.47,21.47,12812.0,16.74,16.74,16.7322,16.7322,12812.0
2017-11-03 11:40:00,21.47,21.49,21.47,21.49,24783.0,16.7322,16.7478,16.7322,16.7478,24783.0
2017-11-03 11:45:00,21.48,21.49,21.47,21.49,42409.0,16.74,16.7478,16.7322,16.7478,42409.0
2017-11-03 11:50:00,21.48,21.49,21.48,21.48,8238.0,16.74,16.7478,16.74,16.74,8238.0
2017-11-03 11:55:00,21.48,21.49,21.48,21.49,28513.0,16.74,16.7478,16.74,16.7478,28513.0
2017-11-03 12:00:00,21.49,21.49,21.46,21.48,73891.0,16.7478,16.7478,16.7244,16.74,73891.0
2017-11-03 12:05:00,21.47,21.49,21.47,21.48,56307.0,16.7322,16.7478,16.7322,16.74,56307.0
2017-11-03 12:10:00,21.48,21.5,21.48,21.49,297316.0,16.74,16.7555,16.74,16.7478,297316.0
2017-11-03 12:15:00,21.5,21.5,21.49,21.49,9044.0,16.7555,16.7555,16.7478,16.7478,9044.0
2017-11-03 12:20:00,21.49,21.52,21.49,21.52,55995.0,16.7478,16.7711,16.7478,16.7711,55995.0
2017-11-03 12:25:00,21.51,21.51,21.49,21.5,36031.0,16.7633,16.7633,16.7478,16.7555,36031.0
2017-11-03 12:30:00,21.5,21.51,21.49,21.5,35295.0,16.7555,16.7633,16.7478,16.7555,35295.0
2017-11-03 12:35:00,21.5,21.5,21.48,21.5,57833.0,16.7555,16.7555,16.74,16.7555,57833.0
2017-11-03 12:40:00,21.49,21.5,21.48,21.5,150159.0,16.7478,16.7555,16.74,16.7555,150159.0
2017-11-03 12:45:00,21.5,21.5,21.49,21.49,11680.0,16.7555,16.7555,16.7478,16.7478,11680.0
2017-11-03 12:50:00,21.5,21.5,21.48,21.48,39548.0,16.7555,16.7555,16.74,16.74,39548.0
2017-11-03 12:55:00,21.49,21.49,21.48,21.48,11921.0,16.7478,16.7478,16.74,16.74,11921.0
2017-11-03 13:00:00,21.48,21.5,21.48,21.5,55970.0,16.74,16.7555,16.74,16.7555,55970.0
2017-11-03 13:05:00,21.5,21.5,21.48,21.48,38720.0,16.7555,16.7555,16.74,16.74,38720.0
2017-11-03 13:10:00,21.48,21.5,21.48,21.48,58346.0,16.74,16.7555,16.74,16.74,58346.0
2017-11-03 13:15:00,21.48,21.49,21.48,21.48,24934.0,16.74,16.7478,16.74,16.74,24934.0
2017-11-03 13:20:00,21.48,21.49,21.48,21.48,14684.0,16.74,16.7478,16.74,16.74,14684.0
2017-11-03 13:25:00,21.48,21.51,21.48,21.5,100358.0,16.74,16.7633,16.74,16.7555,100358.0
2017-11-03 13:30:00,21.51,21.51,21.5,21.5,44006.0,16.7633,16.7633,16.7555,16.7555,44006.0
2017-11-03 13:35:00,21.51,21.52,21.49,21.51,274464.0,16.7633,16.7711,16.7478,16.7633,274464.0
2017-11-03 13:40:00,21.51,21.53,21.5,21.51,107788.0,16.7633,16.7789,16.7555,16.7633,107788.0
2017-11-03 13:45:00,21.51,21.51,21.49,21.5,156657.0,16.7633,16.7633,16.7478,16.7555,156657.0
2017-11-03 13:50:00,21.5,21.52,21.49,21.52,152182.0,16.7555,16.7711,16.7478,16.7711,152182.0
2017-11-03 13:55:00,21.52,21.52,21.46,21.48,239419.0,16.7711,16.7711,16.7244,16.74,239419.0
2017-11-03 14:00:00,21.47,21.48,21.46,21.46,55493.0,16.7322,16.74,16.7244,16.7244,55493.0
2017-11-03 14:05:00,21.46,21.47,21.33,21.37,191979.0,16.7244,16.7322,16.6231,16.6542,191979.0
2017-11-03 14:10:00,21.37,21.38,21.36,21.38,46879.0,16.6542,16.662,16.6464,16.662,46879.0
2017-11-03 14:15:00,21.38,21.39,21.37,21.38,31376.0,16.662,16.6698,16.6542,16.662,31376.0
2017-11-03 14:20:00,21.38,21.39,21.37,21.39,67559.0,16.662,16.6698,16.6542,16.6698,67559.0
2017-11-03 14:25:00,21.39,21.4,21.38,21.39,36421.0,16.6698,16.6776,16.662,16.6698,36421.0
2017-11-03 14:30:00,21.39,21.4,21.36,21.38,136993.0,16.6698,16.6776,16.6464,16.662,136993.0
2017-11-03 14:35:00,21.39,21.39,21.37,21.38,50801.0,16.6698,16.6698,16.6542,16.662,50801.0
2017-11-03 14:40:00,21.37,21.41,21.37,21.41,100955.0,16.6542,16.6854,16.6542,16.6854,100955.0
2017-11-03 14:45:00,21.41,21.41,21.39,21.41,68944.0,16.6854,16.6854,16.6698,16.6854,68944.0
2017-11-03 14:50:00,21.41,21.44,21.4,21.44,135191.0,16.6854,16.7088,16.6776,16.7088,135191.0
2017-11-03 14:55:00,21.44,21.45,21.43,21.45,76915.0,16.7088,16.7166,16.701,16.7166,76915.0
2017-11-03 15:00:00,21.44,21.47,21.43,21.47,119436.0,16.7088,16.7322,16.701,16.7322,119436.0
2017-11-03 15:05:00,21.46,21.47,21.45,21.46,47101.0,16.7244,16.7322,16.7166,16.7244,47101.0
2017-11-03 15:10:00,21.47,21.47,21.45,21.46,80934.0,16.7322,16.7322,16.7166,16.7244,80934.0
2017-11-03 15:15:00,21.47,21.48,21.46,21.46,65667.0,16.7322,16.74,16.7244,16.7244,65667.0
2017-11-03 15:20:00,21.46,21.48,21.45,21.47,105315.0,16.7244,16.74,16.7166,16.7322,105315.0
2017-11-03 15:25:00,21.47,21.48,21.46,21.48,171509.0,16.7322,16.74,16.7244,16.74,171509.0
2017-11-03 15:30:00,21.48,21.49,21.47,21.48,43778.0,16.74,16.7478,16.7322,16.74,43778.0
2017-11-03 15:35:00,21.48,21.49,21.48,21.48,86396.0,16.74,16.7478,16.74,16.74,86396.0
2017-11-03 15:40:00,21.48,21.49,21.47,21.47,115614.0,16.74,16.7478,16.7322,16.7322,115614.0
2017-11-03 15:45:00,21.48,21.48,21.43,21.43,187181.0,16.74,16.74,16.701,16.701,187181.0
2017-11-03 15:50:00,21.43,21.47,21.43,21.47,189997.0,16.701,16.7322,16.701,16.7322,189997.0
2017-11-03 15:55:00,21.46,21.47,21.44,21.47,329692.0,16.7244,16.7322,16.7088,16.7322,329692.0
2017-11-06 09:30:00,21.47,21.51,21.38,21.5,264738.0,16.7322,16.7633,16.662,16.7555,264738.0
2017-11-06 09:35:00,21.5,21.53,21.46,21.47,101395.0,16.7555,16.7789,16.7244,16.7322,101395.0
2017-11-06 09:40:00,21.47,21.5,21.43,21.48,103954.0,16.7322,16.7555,16.701,16.74,103954.0
2017-11-06 09:45:00,21.47,21.48,21.45,21.47,63209.0,16.7322,16.74,16.7166,16.7322,63209.0
2017-11-06 09:50:00,21.47,21.49,21.45,21.49,88436.0,16.7322,16.7478,16.7166,16.7478,88436.0
2017-11-06 09:55:00,21.49,21.51,21.48,21.5,396163.0,16.7478,16.7633,16.74,16.7555,396163.0
2017-11-06 10:00:00,21.5,21.5,21.45,21.46,88387.0,16.7555,16.7555,16.7166,16.7244,88387.0
2017-11-06 10:05:00,21.45,21.49,21.44,21.49,59504.0,16.7166,16.7478,16.7088,16.7478,59504.0
2017-11-06 10:10:00,21.49,21.49,21.47,21.47,32741.0,16.7478,16.7478,16.7322,16.7322,32741.0
2017-11-06 10:15:00,21.48,21.48,21.47,21.48,25065.0,16.74,16.74,16.7322,16.74,25065.0
2017-11-06 10:20:00,21.48,21.5,21.47,21.49,70955.0,16.74,16.7555,16.7322,16.7478,70955.0
2017-11-06 10:25:00,21.49,21.5,21.48,21.5,609290.0,16.7478,16.7555,16.74,16.7555,609290.0
2017-11-06 10:30:00,21.5,21.5,21.48,21.48,540317.0,16.7555,16.7555,16.74,16.74,540317.0
2017-11-06 10:35:00,21.48,21.49,21.46,21.49,115274.0,16.74,16.7478,16.7244,16.7478,115274.0
2017-11-06 10:40:00,21.49,21.49,21.48,21.49,66456.0,16.7478,16.7478,16.74,16.7478,66456.0
2017-11-06 10:45:00,21.49,21.49,21.48,21.49,49785.0,16.7478,16.7478,16.74,16.7478,49785.0
2017-11-06 10:50:00,21.49,21.49,21.48,21.49,15125.0,16.7478,16.7478,16.74,16.7478,15125.0
2017-11-06 10:55:00,21.49,21.49,21.48,21.49,33539.0,16.7478,16.7478,16.74,16.7478,33539.0
2017-11-06 11:00:00,21.49,21.49,21.45,21.47,64986.0,16.7478,16.7478,16.7166,16.7322,64986.0
2017-11-06 11:05:00,21.47,21.47,21.46,21.46,13671.0,16.7322,16.7322,16.7244,16.7244,13671.0
2017-11-06 11:10:00,21.46,21.47,21.46,21.47,16006.0,16.7244,16.7322,16.7244,16.7322,16006.0
2017-11-06 11:15:00,21.46,21.5,21.46,21.48,213448.0,16.7244,16.7555,16.7244,16.74,213448.0
2017-11-06 11:20:00,21.48,21.49,21.47,21.49,73608.0,16.74,16.7478,16.7322,16.7478,73608.0
2017-11-06 11:25:00,21.49,21.49,21.48,21.48,36449.0,16.7478,16.7478,16.74,16.74,36449.0
2017-11-06 11:30:00,21.48,21.49,21.48,21.49,8900.0,16.74,16.7478,16.74,16.7478,8900.0
2017-11-06 11:35:00,21.49,21.49,21.48,21.48,21732.0,16.7478,16.7478,16.74,16.74,21732.0
2017-11-06 11:40:00,21.49,21.49,21.48,21.49,21773.0,16.7478,16.7478,16.74,16.7478,21773.0
2017-11-06 11:45:00,21.49,21.49,21.48,21.49,11197.0,16.7478,16.7478,16.74,16.7478,11197.0
2017-11-06 11:50:00,21.49,21.49,21.48,21.48,21042.0,16.7478,16.7478,16.74,16.74,21042.0
2017-11-06 11:55:00,21.49,21.49,21.47,21.49,33174.0,16.7478,16.7478,16.7322,16.7478,33174.0
2017-11-06 12:00:00,21.49,21.5,21.48,21.49,1092371.0,16.7478,16.7555,16.74,16.7478,1092371.0
2017-11-06 12:05:00,21.5,21.5,21.47,21.48,152428.0,16.7555,16.7555,16.7322,16.74,152428.0
2017-11-06 12:10:00,21.48,21.5,21.48,21.5,142815.0,16.74,16.7555,16.74,16.7555,142815.0
2017-11-06 12:15:00,21.49,21.5,21.47,21.49,114398.0,16.7478,16.7555,16.7322,16.7478,114398.0
2017-11-06 12:20:00,21.49,21.5,21.49,21.5,21040.0,16.7478,16.7555,16.7478,16.7555,21040.0
2017-11-06 12:25:00,21.49,21.5,21.48,21.5,35316.0,16.7478,16.7555,16.74,16.7555,35316.0
2017-11-06 12:30:00,21.5,21.5,21.47,21.47,57883.0,16.7555,16.7555,16.7322,16.7322,57883.0
2017-11-06 12:35:00,21.48,21.49,21.46,21.48,325253.0,16.74,16.7478,16.7244,16.74,325253.0
2017-11-06 12:40:00,21.48,21.49,21.47,21.48,104545.0,16.74,16.7478,16.7322,16.74,104545.0
2017-11-06 12:45:00,21.48,21.5,21.48,21.49,27403.0,16.74,16.7555,16.74,16.7478,27403.0
2017-11-06 12:50:00,21.49,21.5,21.49,21.5,91955.0,16.7478,16.7555,16.7478,16.7555,91955.0
2017-11-06 12:55:00,21.5,21.5,21.49,21.5,8727.0,16.7555,16.7555,16.7478,16.7555,8727.0
2017-11-06 13:00:00,21.49,21.5,21.49,21.49,16511.0,16.7478,16.7555,16.7478,16.7478,16511.0
2017-11-06 13:05:00,21.49,21.5,21.49,21.49,36799.0,16.7478,16.7555,16.7478,16.7478,36799.0
2017-11-06 13:10:00,21.49,21.5,21.48,21.5,77748.0,16.7478,16.7555,16.74,16.7555,77748.0
2017-11-06 13:15:00,21.5,21.5,21.48,21.48,64281.0,16.7555,16.7555,16.74,16.74,64281.0
2017-11-06 13:20:00,21.48,21.5,21.48,21.49,127657.0,16.74,16.7555,16.74,16.7478,127657.0
2017-11-06 13:25:00,21.5,21.5,21.48,21.48,29514.0,16.7555,16.7555,16.74,16.74,29514.0
2017-11-06 13:30:00,21.48,21.49,21.47,21.48,55367.0,16.74,16.7478,16.7322,16.74,55367.0
2017-11-06 13:35:00,21.48,21.5,21.48,21.48,546529.0,16.74,16.7555,16.74,16.74,546529.0
2017-11-06 13:40:00,21.48,21.49,21.48,21.48,6028.0,16.74,16.7478,16.74,16.74,6028.0
2017-11-06 13:45:00,21.49,21.5,21.47,21.47,70798.0,16.7478,16.7555,16.7322,16.7322,70798.0
2017-11-06 13:50:00,21.48,21.5,21.47,21.49,94284.0,16.74,16.7555,16.7322,16.7478,94284.0
2017-11-06 13:55:00,21.48,21.5,21.47,21.48,67210.0,16.74,16.7555,16.7322,16.74,67210.0
2017-11-06 14:00:00,21.49,21.49,21.48,21.48,23899.0,16.7478,16.7478,16.74,16.74,23899.0
2017-11-06 14:05:00,21.48,21.49,21.47,21.47,38935.0,16.74,16.7478,16.7322,16.7322,38935.0
2017-11-06 14:10:00,21.47,21.48,21.47,21.47,11289.0,16.7322,16.74,16.7322,16.7322,11289.0
2017-11-06 14:15:00,21.48,21.48,21.46,21.46,71910.0,16.74,16.74,16.7244,16.7244,71910.0
2017-11-06 14:20:00,21.46,21.48,21.46,21.48,49795.0,16.7244,16.74,16.7244,16.74,49795.0
2017-11-06 14:25:00,21.48,21.49,21.46,21.46,117903.0,16.74,16.7478,16.7244,16.7244,117903.0
2017-11-06 14:30:00,21.46,21.49,21.45,21.49,59528.0,16.7244,16.7478,16.7166,16.7478,59528.0
2017-11-06 14:35:00,21.49,21.49,21.48,21.48,19896.0,16.7478,16.7478,16.74,16.74,19896.0
2017-11-06 14:40:00,21.48,21.49,21.48,21.48,134008.0,16.74,16.7478,16.74,16.74,134008.0
2017-11-06 14:45:00,21.48,21.48,21.47,21.47,10108.0,16.74,16.74,16.7322,16.7322,10108.0
2017-11-06 14:50:00,21.47,21.48,21.47,21.47,26752.0,16.7322,16.74,16.7322,16.7322,26752.0
2017-11-06 14:55:00,21.47,21.48,21.47,21.48,11016.0,16.7322,16.74,16.7322,16.74,11016.0
2017-11-06 15:00:00,21.47,21.49,21.47,21.48,34048.0,16.7322,16.7478,16.7322,16.74,34048.0
2017-11-06 15:05:00,21.48,21.49,21.48,21.49,22607.0,16.74,16.7478,16.74,16.7478,22607.0
2017-11-06 15:10:00,21.48,21.49,21.48,21.48,50033.0,16.74,16.7478,16.74,16.74,50033.0
2017-11-06 15:15:00,21.48,21.49,21.48,21.49,10333.0,16.74,16.7478,16.74,16.7478,10333.0
2017-11-06 15:20:00,21.48,21.49,21.48,21.48,20550.0,16.74,16.7478,16.74,16.74,20550.0
2017-11-06 15:25:00,21.48,21.49,21.48,21.48,62102.0,16.74,16.7478,16.74,16.74,62102.0
2017-11-06 15:30:00,21.48,21.49,21.46,21.48,1276245.0,16.74,16.7478,16.7244,16.74,1276245.0
2017-11-06 15:35:00,21.48,21.49,21.48,21.48,63263.0,16.74,16.7478,16.74,16.74,63263.0
2017-11-06 15:40:00,21.48,21.49,21.44,21.46,243070.0,16.74,16.7478,16.7088,16.7244,243070.0
2017-11-06 15:45:00,21.47,21.48,21.44,21.45,471407.0,16.7322,16.74,16.7088,16.7166,471407.0
2017-11-06 15:50:00,21.45,21.46,21.44,21.46,143922.0,16.7166,16.7244,16.7088,16.7244,143922.0
2017-11-06 15:55:00,21.46,21.47,21.44,21.45,790996.0,16.7244,16.7322,16.7088,16.7166,790996.0
2017-11-07 09:30:00,21.47,21.47,21.34,21.34,175955.0,16.7322,16.7322,16.6309,16.6309,175955.0
2017-11-07 09:35:00,21.35,21.4,21.34,21.35,208883.0,16.6387,16.6776,16.6309,16.6387,208883.0
2017-11-07 09:40:00,21.35,21.42,21.35,21.42,82770.0,16.6387,16.6932,16.6387,16.6932,82770.0
2017-11-07 09:45:00,21.43,21.46,21.41,21.43,124812.0,16.701,16.7244,16.6854,16.701,124812.0
2017-11-07 09:50:00,21.43,21.46,21.43,21.46,38185.0,16.701,16.7244,16.701,16.7244,38185.0
2017-11-07 09:55:00,21.45,21.46,21.43,21.44,74348.0,16.7166,16.7244,16.701,16.7088,74348.0
2017-11-07 10:00:00,21.44,21.45,21.4,21.41,46582.0,16.7088,16.7166,16.6776,16.6854,46582.0
2017-11-07 10:05:00,21.41,21.43,21.4,21.42,29530.0,16.6854,16.701,16.6776,16.6932,29530.0
2017-11-07 10:10:00,21.41,21.42,21.39,21.42,122134.0,16.6854,16.6932,16.6698,16.6932,122134.0
2017-11-07 10:15:00,21.42,21.43,21.42,21.43,20547.0,16.6932,16.701,16.6932,16.701,20547.0
2017-11-07 10:20:00,21.42,21.44,21.4,21.4,66794.0,16.6932,16.7088,16.6776,16.6776,66794.0
2017-11-07 10:25:00,21.4,21.41,21.39,21.4,48123.0,16.6776,16.6854,16.6698,16.6776,48123.0
2017-11-07 10:30:00,21.39,21.41,21.35,21.36,95140.0,16.6698,16.6854,16.6387,16.6464,95140.0
2017-11-07 10:35:00,21.36,21.37,21.33,21.36,91671.0,16.6464,16.6542,16.6231,16.6464,91671.0
2017-11-07 10:40:00,21.37,21.43,21.36,21.41,169229.0,16.6542,16.701,16.6464,16.6854,169229.0
2017-11-07 10:45:00,21.42,21.44,21.4,21.41,116199.0,16.6932,16.7088,16.6776,16.6854,116199.0
2017-11-07 10:50:00,21.42,21.42,21.38,21.4,126904.0,16.6932,16.6932,16.662,16.6776,126904.0
2017-11-07 10:55:00,21.39,21.43,21.39,21.43,33656.0,16.6698,16.701,16.6698,16.701,33656.0
2017-11-07 11:00:00,21.43,21.44,21.4,21.42,117411.0,16.701,16.7088,16.6776,16.6932,117411.0
2017-11-07 11:05:00,21.42,21.44,21.41,21.42,52216.0,16.6932,16.7088,16.6854,16.6932,52216.0
2017-11-07 11:10:00,21.42,21.44,21.41,21.43,58714.0,16.6932,16.7088,16.6854,16.701,58714.0
2017-11-07 11:15:00,21.43,21.43,21.41,21.42,35776.0,16.701,16.701,16.6854,16.6932,35776.0
2017-11-07 11:20:00,21.42,21.43,21.41,21.42,58152.0,16.6932,16.701,16.6854,16.6932,58152.0
2017-11-07 11:25:00,21.42,21.42,21.4,21.41,55608.0,16.6932,16.6932,16.6776,16.6854,55608.0
2017-11-07 11:30:00,21.42,21.44,21.4,21.44,203584.0,16.6932,16.7088,16.6776,16.7088,203584.0
2017-11-07 11:35:00,21.44,21.44,21.4,21.4,46550.0,16.7088,16.7088,16.6776,16.6776,46550.0
2017-11-07 11:40:00,21.41,21.41,21.39,21.41,91525.0,16.6854,16.6854,16.6698,16.6854,91525.0
2017-11-07 11:45:00,21.4,21.41,21.4,21.41,35792.0,16.6776,16.6854,16.6776,16.6854,35792.0
2017-11-07 11:50:00,21.41,21.41,21.37,21.37,32227.0,16.6854,16.6854,16.6542,16.6542,32227.0
2017-11-07 11:55:00,21.37,21.38,21.33,21.34,99638.0,16.6542,16.662,16.6231,16.6309,99638.0
2017-11-07 12:00:00,21.34,21.37,21.33,21.37,50978.0,16.6309,16.6542,16.6231,16.6542,50978.0
2017-11-07 12:05:00,21.37,21.38,21.36,21.38,73131.0,16.6542,16.662,16.6464,16.662,73131.0
2017-11-07 12:10:00,21.38,21.38,21.33,21.34,105495.0,16.662,16.662,16.6231,16.6309,105495.0
2017-11-07 12:15:00,21.35,21.35,21.33,21.34,20557.0,16.6387,16.6387,16.6231,16.6309,20557.0
2017-11-07 12:20:00,21.34,21.36,21.33,21.36,32280.0,16.6309,16.6464,16.6231,16.6464,32280.0
2017-11-07 12:25:00,21.36,21.41,21.35,21.41,87877.0,16.6464,16.6854,16.6387,16.6854,87877.0
2017-11-07 12:30:00,21.41,21.41,21.39,21.4,19159.0,16.6854,16.6854,16.6698,16.6776,19159.0
2017-11-07 12:35:00,21.4,21.41,21.39,21.39,40101.0,16.6776,16.6854,16.6698,16.6698,40101.0
2017-11-07 12:40:00,21.39,21.4,21.39,21.4,7105.0,16.6698,16.6776,16.6698,16.6776,7105.0
2017-11-07 12:45:00,21.39,21.4,21.38,21.39,21393.0,16.6698,16.6776,16.662,16.6698,21393.0
2017-11-07 12:50:00,21.39,21.41,21.38,21.39,60175.0,16.6698,16.6854,16.662,16.6698,60175.0
2017-11-07 12:55:00,21.4,21.4,21.39,21.4,9133.0,16.6776,16.6776,16.6698,16.6776,9133.0
2017-11-07 13:00:00,21.4,21.4,21.39,21.4,16172.0,16.6776,16.6776,16.6698,16.6776,16172.0
2017-11-07 13:05:00,21.39,21.41,21.39,21.4,41427.0,16.6698,16.6854,16.6698,16.6776,41427.0
2017-11-07 13:10:00,21.39,21.41,21.39,21.4,36275.0,16.6698,16.6854,16.6698,16.6776,36275.0
2017-11-07 13:15:00,21.4,21.4,21.39,21.39,26869.0,16.6776,16.6776,16.6698,16.6698,26869.0
2017-11-07 13:20:00,21.4,21.4,21.38,21.39,50524.0,16.6776,16.6776,16.662,16.6698,50524.0
2017-11-07 13:25:00,21.39,21.41,21.38,21.39,52931.0,16.6698,16.6854,16.662,16.6698,52931.0
2017-11-07 13:30:00,21.4,21.41,21.39,21.41,33747.0,16.6776,16.6854,16.6698,16.6854,33747.0
2017-11-07 13:35:00,21.41,21.41,21.39,21.4,30666.0,16.6854,16.6854,16.6698,16.6776,30666.0
2017-11-07 13:40:00,21.4,21.41,21.39,21.4,51836.0,16.6776,16.6854,16.6698,16.6776,51836.0
2017-11-07 13:45:00,21.4,21.41,21.39,21.4,56198.0,16.6776,16.6854,16.6698,16.6776,56198.0
2017-11-07 13:50:00,21.41,21.41,21.4,21.41,8746.0,16.6854,16.6854,16.6776,16.6854,8746.0
2017-11-07 13:55:00,21.41,21.41,21.36,21.37,134054.0,16.6854,16.6854,16.6464,16.6542,134054.0
2017-11-07 14:00:00,21.37,21.37,21.36,21.37,10218.0,16.6542,16.6542,16.6464,16.6542,10218.0
2017-11-07 14:05:00,21.37,21.37,21.35,21.36,33270.0,16.6542,16.6542,16.6387,16.6464,33270.0
2017-11-07 14:10:00,21.36,21.36,21.33,21.33,30766.0,16.6464,16.6464,16.6231,16.6231,30766.0
2017-11-07 14:15:00,21.33,21.34,21.32,21.32,30230.0,16.6231,16.6309,16.6153,16.6153,30230.0
2017-11-07 14:20:00,21.32,21.33,21.32,21.33,12483.0,16.6153,16.6231,16.6153,16.6231,12483.0
2017-11-07 14:25:00,21.32,21.33,21.32,21.32,20412.0,16.6153,16.6231,16.6153,16.6153,20412.0
2017-11-07 14:30:00,21.32,21.34,21.32,21.32,44797.0,16.6153,16.6309,16.6153,16.6153,44797.0
2017-11-07 14:35:00,21.32,21.35,21.32,21.35,40316.0,16.6153,16.6387,16.6153,16.6387,40316.0
2017-11-07 14:40:00,21.35,21.36,21.33,21.35,59871.0,16.6387,16.6464,16.6231,16.6387,59871.0
2017-11-07 14:45:00,21.35,21.35,21.34,21.34,10203.0,16.6387,16.6387,16.6309,16.6309,10203.0
2017-11-07 14:50:00,21.34,21.35,21.34,21.35,19770.0,16.6309,16.6387,16.6309,16.6387,19770.0
2017-11-07 14:55:00,21.35,21.36,21.34,21.35,97950.0,16.6387,16.6464,16.6309,16.6387,97950.0
2017-11-07 15:00:00,21.35,21.35,21.33,21.34,23682.0,16.6387,16.6387,16.6231,16.6309,23682.0
2017-11-07 15:05:00,21.34,21.36,21.33,21.36,72361.0,16.6309,16.6464,16.6231,16.6464,72361.0
2017-11-07 15:10:00,21.36,21.36,21.35,21.36,12143.0,16.6464,16.6464,16.6387,16.6464,12143.0
2017-11-07 15:15:00,21.36,21.37,21.35,21.37,86597.0,16.6464,16.6542,16.6387,16.6542,86597.0
2017-11-07 15:20:00,21.37,21.37,21.36,21.37,42068.0,16.6542,16.6542,16.6464,16.6542,42068.0
2017-11-07 15:25:00,21.37,21.37,21.35,21.37,81108.0,16.6542,16.6542,16.6387,16.6542,81108.0
2017-11-07 15:30:00,21.37,21.38,21.36,21.37,81890.0,16.6542,16.662,16.6464,16.6542,81890.0
2017-11-07 15:35:00,21.37,21.39,21.37,21.39,43410.0,16.6542,16.6698,16.6542,16.6698,43410.0
2017-11-07 15:40:00,21.39,21.4,21.38,21.4,92279.0,16.6698,16.6776,16.662,16.6776,92279.0
2017-11-07 15:45:00,21.39,21.4,21.37,21.37,116918.0,16.6698,16.6776,16.6542,16.6542,116918.0
2017-11-07 15:50:00,21.38,21.39,21.37,21.39,92821.0,16.662,16.6698,16.6542,16.6698,92821.0
2017-11-07 15:55:00,21.39,21.4,21.38,21.38,365754.0,16.6698,16.6776,16.662,16.662,365754.0
2017-11-08 09:30:00,21.34,21.43,21.34,21.37,145556.0,16.6309,16.701,16.6309,16.6542,145556.0
2017-11-08 09:35:00,21.36,21.37,21.31,21.32,72749.0,16.6464,16.6542,16.6075,16.6153,72749.0
2017-11-08 09:40:00,21.32,21.33,21.26,21.27,85428.0,16.6153,16.6231,16.5685,16.5763,85428.0
2017-11-08 09:45:00,21.26,21.28,21.24,21.27,77494.0,16.5685,16.5841,16.5529,16.5763,77494.0
2017-11-08 09:50:00,21.27,21.28,21.27,21.28,31040.0,16.5763,16.5841,16.5763,16.5841,31040.0
2017-11-08 09:55:00,21.28,21.31,21.27,21.3,55361.0,16.5841,16.6075,16.5763,16.5997,55361.0
2017-11-08 10:00:00,21.3,21.34,21.3,21.32,48003.0,16.5997,16.6309,16.5997,16.6153,48003.0
2017-11-08 10:05:00,21.32,21.33,21.3,21.3,32648.0,16.6153,16.6231,16.5997,16.5997,32648.0
2017-11-08 10:10:00,21.3,21.32,21.3,21.32,25429.0,16.5997,16.6153,16.5997,16.6153,25429.0
2017-11-08 10:15:00,21.32,21.32,21.3,21.3,57062.0,16.6153,16.6153,16.5997,16.5997,57062.0
2017-11-08 10:20:00,21.31,21.33,21.3,21.32,26002.0,16.6075,16.6231,16.5997,16.6153,26002.0
2017-11-08 10:25:00,21.33,21.39,21.32,21.37,79016.0,16.6231,16.6698,16.6153,16.6542,79016.0
2017-11-08 10:30:00,21.37,21.38,21.35,21.35,52929.0,16.6542,16.662,16.6387,16.6387,52929.0
2017-11-08 10:35:00,21.36,21.37,21.33,21.34,34825.0,16.6464,16.6542,16.6231,16.6309,34825.0
2017-11-08 10:40:00,21.33,21.36,21.33,21.36,19725.0,16.6231,16.6464,16.6231,16.6464,19725.0
2017-11-08 10:45:00,21.36,21.36,21.33,21.34,58602.0,16.6464,16.6464,16.6231,16.6309,58602.0
2017-11-08 10:50:00,21.34,21.37,21.33,21.37,17915.0,16.6309,16.6542,16.6231,16.6542,17915.0
2017-11-08 10:55:00,21.37,21.37,21.35,21.36,45644.0,16.6542,16.6542,16.6387,16.6464,45644.0
2017-11-08 11:00:00,21.36,21.38,21.35,21.38,34943.0,16.6464,16.662,16.6387,16.662,34943.0
2017-11-08 11:05:00,21.38,21.38,21.35,21.36,42082.0,16.662,16.662,16.6387,16.6464,42082.0
2017-11-08 11:10:00,21.36,21.37,21.35,21.37,13692.0,16.6464,16.6542,16.6387,16.6542,13692.0
2017-11-08 11:15:00,21.37,21.37,21.36,21.37,17042.0,16.6542,16.6542,16.6464,16.6542,17042.0
2017-11-08 11:20:00,21.37,21.38,21.36,21.38,15162.0,16.6542,16.662,16.6464,16.662,15162.0
2017-11-08 11:25:00,21.38,21.38,21.37,21.38,10399.0,16.662,16.662,16.6542,16.662,10399.0
2017-11-08 11:30:00,21.38,21.39,21.35,21.36,63001.0,16.662,16.6698,16.6387,16.6464,63001.0
2017-11-08 11:35:00,21.36,21.38,21.35,21.36,56792.0,16.6464,16.662,16.6387,16.6464,56792.0
2017-11-08 11:40:00,21.36,21.36,21.34,21.36,24499.0,16.6464,16.6464,16.6309,16.6464,24499.0
2017-11-08 11:45:00,21.36,21.36,21.35,21.36,19187.0,16.6464,16.6464,16.6387,16.6464,19187.0
2017-11-08 11:50:00,21.36,21.36,21.35,21.36,21296.0,16.6464,16.6464,16.6387,16.6464,21296.0
2017-11-08 11:55:00,21.36,21.36,21.35,21.36,8516.0,16.6464,16.6464,16.6387,16.6464,8516.0
2017-11-08 12:00:00,21.36,21.37,21.35,21.37,25741.0,16.6464,16.6542,16.6387,16.6542,25741.0
2017-11-08 12:05:00,21.37,21.37,21.33,21.35,61241.0,16.6542,16.6542,16.6231,16.6387,61241.0
2017-11-08 12:10:00,21.34,21.36,21.33,21.35,54415.0,16.6309,16.6464,16.6231,16.6387,54415.0
2017-11-08 12:15:00,21.36,21.4,21.35,21.4,72375.0,16.6464,16.6776,16.6387,16.6776,72375.0
2017-11-08 12:20:00,21.4,21.42,21.39,21.42,41476.0,16.6776,16.6932,16.6698,16.6932,41476.0
2017-11-08 12:25:00,21.42,21.43,21.41,21.43,12567.0,16.6932,16.701,16.6854,16.701,12567.0
2017-11-08 12:30:00,21.43,21.43,21.42,21.43,11742.0,16.701,16.701,16.6932,16.701,11742.0
2017-11-08 12:35:00,21.43,21.43,21.41,21.42,86133.0,16.701,16.701,16.6854,16.6932,86133.0
2017-11-08 12:40:00,21.42,21.42,21.39,21.42,79048.0,16.6932,16.6932,16.6698,16.6932,79048.0
2017-11-08 12:45:00,21.42,21.43,21.41,21.43,58041.0,16.6932,16.701,16.6854,16.701,58041.0
2017-11-08 12:50:00,21.43,21.44,21.42,21.43,48595.0,16.701,16.7088,16.6932,16.701,48595.0
2017-11-08 12:55:00,21.43,21.43,21.42,21.43,33174.0,16.701,16.701,16.6932,16.701,33174.0
2017-11-08 13:00:00,21.43,21.45,21.42,21.45,85232.0,16.701,16.7166,16.6932,16.7166,85232.0
2017-11-08 13:05:00,21.44,21.45,21.44,21.45,46321.0,16.7088,16.7166,16.7088,16.7166,46321.0
2017-11-08 13:10:00,21.45,21.45,21.44,21.45,13830.0,16.7166,16.7166,16.7088,16.7166,13830.0
2017-11-08 13:15:00,21.45,21.45,21.42,21.43,114689.0,16.7166,16.7166,16.6932,16.701,114689.0
2017-11-08 13:20:00,21.42,21.43,21.39,21.42,94890.0,16.6932,16.701,16.6698,16.6932,94890.0
2017-11-08 13:25:00,21.41,21.43,21.4,21.41,43417.0,16.6854,16.701,16.6776,16.6854,43417.0
2017-11-08 13:30:00,21.41,21.42,21.39,21.39,34073.0,16.6854,16.6932,16.6698,16.6698,34073.0
2017-11-08 13:35:00,21.39,21.4,21.38,21.39,23946.0,16.6698,16.6776,16.662,16.6698,23946.0
2017-11-08 13:40:00,21.38,21.39,21.38,21.39,22080.0,16.662,16.6698,16.662,16.6698,22080.0
2017-11-08 13:45:00,21.39,21.39,21.38,21.39,16263.0,16.6698,16.6698,16.662,16.6698,16263.0
2017-11-08 13:50:00,21.39,21.39,21.38,21.39,13683.0,16.6698,16.6698,16.662,16.6698,13683.0
2017-11-08 13:55:00,21.39,21.39,21.36,21.38,98066.0,16.6698,16.6698,16.6464,16.662,98066.0
2017-11-08 14:00:00,21.38,21.39,21.37,21.38,105396.0,16.662,16.6698,16.6542,16.662,105396.0
2017-11-08 14:05:00,21.38,21.38,21.37,21.38,19072.0,16.662,16.662,16.6542,16.662,19072.0
2017-11-08 14:10:00,21.38,21.4,21.37,21.4,58959.0,16.662,16.6776,16.6542,16.6776,58959.0
2017-11-08 14:15:00,21.39,21.41,21.38,21.39,83453.0,16.6698,16.6854,16.662,16.6698,83453.0
2017-11-08 14:20:00,21.39,21.41,21.39,21.41,256224.0,16.6698,16.6854,16.6698,16.6854,256224.0
2017-11-08 14:25:00,21.41,21.44,21.4,21.42,260125.0,16.6854,16.7088,16.6776,16.6932,260125.0
2017-11-08 14:30:00,21.42,21.43,21.41,21.43,139352.0,16.6932,16.701,16.6854,16.701,139352.0
2017-11-08 14:35:00,21.42,21.44,21.41,21.43,53350.0,16.6932,16.7088,16.6854,16.701,53350.0
2017-11-08 14:40:00,21.44,21.44,21.42,21.44,48030.0,16.7088,16.7088,16.6932,16.7088,48030.0
2017-11-08 14:45:00,21.44,21.46,21.43,21.46,51502.0,16.7088,16.7244,16.701,16.7244,51502.0
2017-11-08 14:50:00,21.46,21.46,21.44,21.45,80899.0,16.7244,16.7244,16.7088,16.7166,80899.0
2017-11-08 14:55:00,21.45,21.46,21.44,21.45,85088.0,16.7166,16.7244,16.7088,16.7166,85088.0
2017-11-08 15:00:00,21.45,21.47,21.44,21.45,113447.0,16.7166,16.7322,16.7088,16.7166,113447.0
2017-11-08 15:05:00,21.44,21.45,21.44,21.45,18053.0,16.7088,16.7166,16.7088,16.7166,18053.0
2017-11-08 15:10:00,21.45,21.45,21.43,21.43,77495.0,16.7166,16.7166,16.701,16.701,77495.0
2017-11-08 15:15:00,21.44,21.44,21.43,21.44,25082.0,16.7088,16.7088,16.701,16.7088,25082.0
2017-11-08 15:20:00,21.44,21.44,21.43,21.44,64787.0,16.7088,16.7088,16.701,16.7088,64787.0
2017-11-08 15:25:00,21.44,21.44,21.41,21.42,120729.0,16.7088,16.7088,16.6854,16.6932,120729.0
2017-11-08 15:30:00,21.42,21.44,21.41,21.44,80082.0,16.6932,16.7088,16.6854,16.7088,80082.0
2017-11-08 15:35:00,21.44,21.45,21.43,21.45,78897.0,16.7088,16.7166,16.701,16.7166,78897.0
2017-11-08 15:40:00,21.45,21.45,21.43,21.44,121301.0,16.7166,16.7166,16.701,16.7088,121301.0
2017-11-08 15:45:00,21.44,21.44,21.41,21.41,183369.0,16.7088,16.7088,16.6854,16.6854,183369.0
2017-11-08 15:50:00,21.42,21.42,21.41,21.42,189538.0,16.6932,16.6932,16.6854,16.6932,189538.0
2017-11-08 15:55:00,21.42,21.43,21.41,21.42,460394.0,16.6932,16.701,16.6854,16.6932,460394.0
2017-11-09 09:30:00,21.27,21.36,21.25,21.34,197344.0,16.5763,16.6464,16.5607,16.6309,197344.0
2017-11-09 09:35:00,21.34,21.35,21.27,21.29,51576.0,16.6309,16.6387,16.5763,16.5919,51576.0
2017-11-09 09:40:00,21.3,21.3,21.2,21.2,119872.0,16.5997,16.5997,16.5218,16.5218,119872.0
2017-11-09 09:45:00,21.2,21.22,21.19,21.2,67122.0,16.5218,16.5373,16.514,16.5218,67122.0
2017-11-09 09:50:00,21.2,21.23,21.19,21.23,37650.0,16.5218,16.5451,16.514,16.5451,37650.0
2017-11-09 09:55:00,21.23,21.27,21.21,21.27,49956.0,16.5451,16.5763,16.5295,16.5763,49956.0
2017-11-09 10:00:00,21.27,21.32,21.27,21.28,76415.0,16.5763,16.6153,16.5763,16.5841,76415.0
2017-11-09 10:05:00,21.29,21.32,21.28,21.32,32117.0,16.5919,16.6153,16.5841,16.6153,32117.0
2017-11-09 10:10:00,21.32,21.35,21.32,21.34,46675.0,16.6153,16.6387,16.6153,16.6309,46675.0
2017-11-09 10:15:00,21.35,21.35,21.32,21.34,48543.0,16.6387,16.6387,16.6153,16.6309,48543.0
2017-11-09 10:20:00,21.34,21.38,21.33,21.37,150981.0,16.6309,16.662,16.6231,16.6542,150981.0
2017-11-09 10:25:00,21.37,21.37,21.34,21.34,78867.0,16.6542,16.6542,16.6309,16.6309,78867.0
2017-11-09 10:30:00,21.35,21.35,21.31,21.32,49916.0,16.6387,16.6387,16.6075,16.6153,49916.0
2017-11-09 10:35:00,21.32,21.33,21.3,21.32,45919.0,16.6153,16.6231,16.5997,16.6153,45919.0
2017-11-09 10:40:00,21.31,21.33,21.3,21.33,34529.0,16.6075,16.6231,16.5997,16.6231,34529.0
2017-11-09 10:45:00,21.33,21.34,21.31,21.33,53815.0,16.6231,16.6309,16.6075,16.6231,53815.0
2017-11-09 10:50:00,21.33,21.35,21.31,21.35,33888.0,16.6231,16.6387,16.6075,16.6387,33888.0
2017-11-09 10:55:00,21.34,21.36,21.33,21.35,38558.0,16.6309,16.6464,16.6231,16.6387,38558.0
2017-11-09 11:00:00,21.35,21.36,21.35,21.36,19541.0,16.6387,16.6464,16.6387,16.6464,19541.0
2017-11-09 11:05:00,21.36,21.38,21.35,21.38,38339.0,16.6464,16.662,16.6387,16.662,38339.0
2017-11-09 11:10:00,21.38,21.38,21.35,21.36,47612.0,16.662,16.662,16.6387,16.6464,47612.0
2017-11-09 11:15:00,21.35,21.36,21.34,21.36,23587.0,16.6387,16.6464,16.6309,16.6464,23587.0
2017-11-09 11:20:00,21.36,21.36,21.31,21.32,62842.0,16.6464,16.6464,16.6075,16.6153,62842.0
2017-11-09 11:25:00,21.32,21.35,21.32,21.35,45789.0,16.6153,16.6387,16.6153,16.6387,45789.0
2017-11-09 11:30:00,21.35,21.36,21.33,21.34,32089.0,16.6387,16.6464,16.6231,16.6309,32089.0
2017-11-09 11:35:00,21.34,21.35,21.32,21.34,49946.0,16.6309,16.6387,16.6153,16.6309,49946.0
2017-11-09 11:40:00,21.34,21.35,21.33,21.33,46286.0,16.6309,16.6387,16.6231,16.6231,46286.0
2017-11-09 11:45:00,21.33,21.33,21.28,21.3,53901.0,16.6231,16.6231,16.5841,16.5997,53901.0
2017-11-09 11:50:00,21.31,21.33,21.3,21.32,129396.0,16.6075,16.6231,16.5997,16.6153,129396.0
2017-11-09 11:55:00,21.32,21.33,21.31,21.32,76665.0,16.6153,16.6231,16.6075,16.6153,76665.0
2017-11-09 12:00:00,21.31,21.31,21.26,21.27,43144.0,16.6075,16.6075,16.5685,16.5763,43144.0
2017-11-09 12:05:00,21.27,21.29,21.26,21.27,35883.0,16.5763,16.5919,16.5685,16.5763,35883.0
2017-11-09 12:10:00,21.27,21.28,21.22,21.23,53976.0,16.5763,16.5841,16.5373,16.5451,53976.0
2017-11-09 12:15:00,21.22,21.22,21.21,21.21,17935.0,16.5373,16.5373,16.5295,16.5295,17935.0
2017-11-09 12:20:00,21.21,21.22,21.2,21.21,60290.0,16.5295,16.5373,16.5218,16.5295,60290.0
2017-11-09 12:25:00,21.21,21.22,21.18,21.19,83643.0,16.5295,16.5373,16.5062,16.514,83643.0
2017-11-09 12:30:00,21.19,21.2,21.15,21.16,53617.0,16.514,16.5218,16.4828,16.4906,53617.0
2017-11-09 12:35:00,21.15,21.22,21.15,21.21,53619.0,16.4828,16.5373,16.4828,16.5295,53619.0
2017-11-09 12:40:00,21.21,21.21,21.17,21.19,50616.0,16.5295,16.5295,16.4984,16.514,50616.0
2017-11-09 12:45:00,21.19,21.2,21.16,21.2,46959.0,16.514,16.5218,16.4906,16.5218,46959.0
2017-11-09 12:50:00,21.19,21.2,21.16,21.2,39485.0,16.514,16.5218,16.4906,16.5218,39485.0
2017-11-09 12:55:00,21.2,21.23,21.2,21.22,43495.0,16.5218,16.5451,16.5218,16.5373,43495.0
2017-11-09 13:00:00,21.22,21.22,21.2,21.2,44358.0,16.5373,16.5373,16.5218,16.5218,44358.0
2017-11-09 13:05:00,21.21,21.22,21.19,21.22,24433.0,16.5295,16.5373,16.514,16.5373,24433.0
2017-11-09 13:10:00,21.22,21.24,21.21,21.24,35259.0,16.5373,16.5529,16.5295,16.5529,35259.0
2017-11-09 13:15:00,21.23,21.29,21.23,21.29,44437.0,16.5451,16.5919,16.5451,16.5919,44437.0
2017-11-09 13:20:00,21.29,21.31,21.29,21.29,43580.0,16.5919,16.6075,16.5919,16.5919,43580.0
2017-11-09 13:25:00,21.3,21.31,21.29,21.3,16036.0,16.5997,16.6075,16.5919,16.5997,16036.0
2017-11-09 13:30:00,21.3,21.33,21.29,21.3,46424.0,16.5997,16.6231,16.5919,16.5997,46424.0
2017-11-09 13:35:00,21.3,21.32,21.28,21.28,31461.0,16.5997,16.6153,16.5841,16.5841,31461.0
2017-11-09 13:40:00,21.28,21.3,21.28,21.29,22425.0,16.5841,16.5997,16.5841,16.5919,22425.0
2017-11-09 13:45:00,21.29,21.31,21.29,21.29,29388.0,16.5919,16.6075,16.5919,16.5919,29388.0
2017-11-09 13:50:00,21.29,21.3,21.28,21.28,21176.0,16.5919,16.5997,16.5841,16.5841,21176.0
2017-11-09 13:55:00,21.28,21.3,21.28,21.3,46241.0,16.5841,16.5997,16.5841,16.5997,46241.0
2017-11-09 14:00:00,21.29,21.31,21.28,21.3,57184.0,16.5919,16.6075,16.5841,16.5997,57184.0
2017-11-09 14:05:00,21.3,21.32,21.29,21.31,27810.0,16.5997,16.6153,16.5919,16.6075,27810.0
2017-11-09 14:10:00,21.32,21.32,21.3,21.32,30611.0,16.6153,16.6153,16.5997,16.6153,30611.0
2017-11-09 14:15:00,21.32,21.35,21.31,21.35,65431.0,16.6153,16.6387,16.6075,16.6387,65431.0
2017-11-09 14:20:00,21.35,21.35,21.31,21.32,39612.0,16.6387,16.6387,16.6075,16.6153,39612.0
2017-11-09 14:25:00,21.31,21.32,21.29,21.31,56007.0,16.6075,16.6153,16.5919,16.6075,56007.0
2017-11-09 14:30:00,21.3,21.32,21.3,21.32,22740.0,16.5997,16.6153,16.5997,16.6153,22740.0
2017-11-09 14:35:00,21.32,21.32,21.29,21.31,46041.0,16.6153,16.6153,16.5919,16.6075,46041.0
2017-11-09 14:40:00,21.31,21.32,21.3,21.32,41742.0,16.6075,16.6153,16.5997,16.6153,41742.0
2017-11-09 14:45:00,21.32,21.33,21.31,21.33,38419.0,16.6153,16.6231,16.6075,16.6231,38419.0
2017-11-09 14:50:00,21.33,21.34,21.32,21.34,88042.0,16.6231,16.6309,16.6153,16.6309,88042.0
2017-11-09 14:55:00,21.33,21.36,21.33,21.34,86701.0,16.6231,16.6464,16.6231,16.6309,86701.0
2017-11-09 15:00:00,21.34,21.36,21.32,21.32,63473.0,16.6309,16.6464,16.6153,16.6153,63473.0
2017-11-09 15:05:00,21.32,21.35,21.32,21.34,50956.0,16.6153,16.6387,16.6153,16.6309,50956.0
2017-11-09 15:10:00,21.35,21.36,21.34,21.36,73101.0,16.6387,16.6464,16.6309,16.6464,73101.0
2017-11-09 15:15:00,21.36,21.39,21.35,21.39,80423.0,16.6464,16.6698,16.6387,16.6698,80423.0
2017-11-09 15:20:00,21.38,21.4,21.37,21.39,114143.0,16.662,16.6776,16.6542,16.6698,114143.0
2017-11-09 15:25:00,21.39,21.39,21.37,21.38,24807.0,16.6698,16.6698,16.6542,16.662,24807.0
2017-11-09 15:30:00,21.38,21.39,21.37,21.38,103799.0,16.662,16.6698,16.6542,16.662,103799.0
2017-11-09 15:35:00,21.38,21.4,21.37,21.39,77927.0,16.662,16.6776,16.6542,16.6698,77927.0
2017-11-09 15:40:00,21.39,21.4,21.36,21.38,159313.0,16.6698,16.6776,16.6464,16.662,159313.0
2017-11-09 15:45:00,21.38,21.38,21.35,21.35,110454.0,16.662,16.662,16.6387,16.6387,110454.0
2017-11-09 15:50:00,21.36,21.38,21.32,21.32,406656.0,16.6464,16.662,16.6153,16.6153,406656.0
2017-11-09 15:55:00,21.32,21.35,21.32,21.35,458556.0,16.6153,16.6387,16.6153,16.6387,458556.0
2017-11-10 09:30:00,21.25,21.28,21.22,21.27,107189.0,16.5607,16.5841,16.5373,16.5763,107189.0
2017-11-10 09:35:00,21.27,21.29,21.24,21.28,47858.0,16.5763,16.5919,16.5529,16.5841,47858.0
2017-11-10 09:40:00,21.28,21.31,21.27,21.3,128562.0,16.5841,16.6075,16.5763,16.5997,128562.0
2017-11-10 09:45:00,21.3,21.31,21.27,21.28,59143.0,16.5997,16.6075,16.5763,16.5841,59143.0
2017-11-10 09:50:00,21.28,21.28,21.22,21.26,96475.0,16.5841,16.5841,16.5373,16.5685,96475.0
2017-11-10 09:55:00,21.26,21.27,21.19,21.21,96983.0,16.5685,16.5763,16.514,16.5295,96983.0
2017-11-10 10:00:00,21.2,21.25,21.19,21.22,113043.0,16.5218,16.5607,16.514,16.5373,113043.0
2017-11-10 10:05:00,21.21,21.23,21.2,21.21,39394.0,16.5295,16.5451,16.5218,16.5295,39394.0
2017-11-10 10:10:00,21.2,21.21,21.19,21.2,24964.0,16.5218,16.5295,16.514,16.5218,24964.0
2017-11-10 10:15:00,21.2,21.22,21.2,21.21,31315.0,16.5218,16.5373,16.5218,16.5295,31315.0
2017-11-10 10:20:00,21.21,21.22,21.2,21.22,35818.0,16.5295,16.5373,16.5218,16.5373,35818.0
2017-11-10 10:25:00,21.22,21.23,21.21,21.22,44168.0,16.5373,16.5451,16.5295,16.5373,44168.0
2017-11-10 10:30:00,21.23,21.23,21.14,21.16,70227.0,16.5451,16.5451,16.475,16.4906,70227.0
2017-11-10 10:35:00,21.16,21.2,21.16,21.2,17048.0,16.4906,16.5218,16.4906,16.5218,17048.0
2017-11-10 10:40:00,21.2,21.22,21.19,21.21,35728.0,16.5218,16.5373,16.514,16.5295,35728.0
2017-11-10 10:45:00,21.21,21.22,21.21,21.21,14213.0,16.5295,16.5373,16.5295,16.5295,14213.0
2017-11-10 10:50:00,21.22,21.22,21.19,21.2,30350.0,16.5373,16.5373,16.514,16.5218,30350.0
2017-11-10 10:55:00,21.2,21.21,21.19,21.21,35297.0,16.5218,16.5295,16.514,16.5295,35297.0
2017-11-10 11:00:00,21.21,21.21,21.2,21.21,13355.0,16.5295,16.5295,16.5218,16.5295,13355.0
2017-11-10 11:05:00,21.2,21.23,21.2,21.23,111058.0,16.5218,16.5451,16.5218,16.5451,111058.0
2017-11-10 11:10:00,21.22,21.24,21.21,21.23,64318.0,16.5373,16.5529,16.5295,16.5451,64318.0
2017-11-10 11:15:00,21.23,21.24,21.22,21.23,33776.0,16.5451,16.5529,16.5373,16.5451,33776.0
2017-11-10 11:20:00,21.22,21.23,21.21,21.21,150112.0,16.5373,16.5451,16.5295,16.5295,150112.0
2017-11-10 11:25:00,21.21,21.22,21.19,21.19,22173.0,16.5295,16.5373,16.514,16.514,22173.0
2017-11-10 11:30:00,21.2,21.2,21.17,21.17,56289.0,16.5218,16.5218,16.4984,16.4984,56289.0
2017-11-10 11:35:00,21.17,21.21,21.17,21.21,41673.0,16.4984,16.5295,16.4984,16.5295,41673.0
2017-11-10 11:40:00,21.2,21.21,21.19,21.19,51652.0,16.5218,16.5295,16.514,16.514,51652.0
2017-11-10 11:45:00,21.2,21.2,21.19,21.19,42928.0,16.5218,16.5218,16.514,16.514,42928.0
2017-11-10 11:50:00,21.2,21.22,21.18,21.21,92762.0,16.5218,16.5373,16.5062,16.5295,92762.0
2017-11-10 11:55:00,21.21,21.22,21.2,21.21,26063.0,16.5295,16.5373,16.5218,16.5295,26063.0
2017-11-10 12:00:00,21.21,21.22,21.2,21.22,26082.0,16.5295,16.5373,16.5218,16.5373,26082.0
2017-11-10 12:05:00,21.22,21.24,21.21,21.23,32161.0,16.5373,16.5529,16.5295,16.5451,32161.0
2017-11-10 12:10:00,21.24,21.26,21.22,21.26,71701.0,16.5529,16.5685,16.5373,16.5685,71701.0
2017-11-10 12:15:00,21.25,21.26,21.25,21.25,12782.0,16.5607,16.5685,16.5607,16.5607,12782.0
2017-11-10 12:20:00,21.26,21.26,21.24,21.26,185398.0,16.5685,16.5685,16.5529,16.5685,185398.0
2017-11-10 12:25:00,21.25,21.26,21.22,21.23,41780.0,16.5607,16.5685,16.5373,16.5451,41780.0
2017-11-10 12:30:00,21.23,21.24,21.21,21.24,31119.0,16.5451,16.5529,16.5295,16.5529,31119.0
2017-11-10 12:35:00,21.23,21.24,21.22,21.22,16097.0,16.5451,16.5529,16.5373,16.5373,16097.0
2017-11-10 12:40:00,21.22,21.25,21.22,21.24,24456.0,16.5373,16.5607,16.5373,16.5529,24456.0
2017-11-10 12:45:00,21.25,21.25,21.23,21.23,20309.0,16.5607,16.5607,16.5451,16.5451,20309.0
2017-11-10 12:50:00,21.23,21.24,21.21,21.21,38181.0,16.5451,16.5529,16.5295,16.5295,38181.0
2017-11-10 12:55:00,21.22,21.22,21.19,21.19,60404.0,16.5373,16.5373,16.514,16.514,60404.0
2017-11-10 13:00:00,21.2,21.21,21.2,21.21,12856.0,16.5218,16.5295,16.5218,16.5295,12856.0
2017-11-10 13:05:00,21.21,21.22,21.2,21.22,22880.0,16.5295,16.5373,16.5218,16.5373,22880.0
2017-11-10 13:10:00,21.21,21.27,21.21,21.26,341356.0,16.5295,16.5763,16.5295,16.5685,341356.0
2017-11-10 13:15:00,21.26,21.29,21.25,21.26,349445.0,16.5685,16.5919,16.5607,16.5685,349445.0
2017-11-10 13:20:00,21.26,21.3,21.26,21.3,43817.0,16.5685,16.5997,16.5685,16.5997,43817.0
2017-11-10 13:25:00,21.3,21.31,21.29,21.3,25316.0,16.5997,16.6075,16.5919,16.5997,25316.0
2017-11-10 13:30:00,21.3,21.31,21.28,21.29,94113.0,16.5997,16.6075,16.5841,16.5919,94113.0
2017-11-10 13:35:00,21.29,21.29,21.27,21.28,20838.0,16.5919,16.5919,16.5763,16.5841,20838.0
2017-11-10 13:40:00,21.28,21.28,21.25,21.27,74484.0,16.5841,16.5841,16.5607,16.5763,74484.0
2017-11-10 13:45:00,21.27,21.29,21.26,21.29,12960.0,16.5763,16.5919,16.5685,16.5919,12960.0
2017-11-10 13:50:00,21.28,21.29,21.26,21.28,40482.0,16.5841,16.5919,16.5685,16.5841,40482.0
2017-11-10 13:55:00,21.28,21.28,21.26,21.27,19208.0,16.5841,16.5841,16.5685,16.5763,19208.0
2017-11-10 14:00:00,21.27,21.27,21.25,21.26,28317.0,16.5763,16.5763,16.5607,16.5685,28317.0
2017-11-10 14:05:00,21.25,21.26,21.25,21.26,30199.0,16.5607,16.5685,16.5607,16.5685,30199.0
2017-11-10 14:10:00,21.26,21.27,21.25,21.26,51908.0,16.5685,16.5763,16.5607,16.5685,51908.0
2017-11-10 14:15:00,21.26,21.27,21.24,21.27,84281.0,16.5685,16.5763,16.5529,16.5763,84281.0
2017-11-10 14:20:00,21.27,21.27,21.26,21.27,11569.0,16.5763,16.5763,16.5685,16.5763,11569.0
2017-11-10 14:25:00,21.27,21.27,21.26,21.27,12221.0,16.5763,16.5763,16.5685,16.5763,12221.0
2017-11-10 14:30:00,21.27,21.28,21.27,21.28,24337.0,16.5763,16.5841,16.5763,16.5841,24337.0
2017-11-10 14:35:00,21.28,21.28,21.27,21.27,40320.0,16.5841,16.5841,16.5763,16.5763,40320.0
2017-11-10 14:40:00,21.27,21.28,21.27,21.28,23348.0,16.5763,16.5841,16.5763,16.5841,23348.0
2017-11-10 14:45:00,21.27,21.28,21.27,21.28,24364.0,16.5763,16.5841,16.5763,16.5841,24364.0
2017-11-10 14:50:00,21.28,21.28,21.27,21.28,27825.0,16.5841,16.5841,16.5763,16.5841,27825.0
2017-11-10 14:55:00,21.28,21.29,21.27,21.29,59737.0,16.5841,16.5919,16.5763,16.5919,59737.0
2017-11-10 15:00:00,21.28,21.29,21.28,21.29,40206.0,16.5841,16.5919,16.5841,16.5919,40206.0
2017-11-10 15:05:00,21.28,21.29,21.27,21.27,72421.0,16.5841,16.5919,16.5763,16.5763,72421.0
2017-11-10 15:10:00,21.27,21.28,21.27,21.27,22099.0,16.5763,16.5841,16.5763,16.5763,22099.0
2017-11-10 15:15:00,21.27,21.28,21.25,21.26,66197.0,16.5763,16.5841,16.5607,16.5685,66197.0
2017-11-10 15:20:00,21.26,21.27,21.25,21.27,38632.0,16.5685,16.5763,16.5607,16.5763,38632.0
2017-11-10 15:25:00,21.26,21.27,21.26,21.27,133890.0,16.5685,16.5763,16.5685,16.5763,133890.0
2017-11-10 15:30:00,21.27,21.28,21.26,21.27,46830.0,16.5763,16.5841,16.5685,16.5763,46830.0
2017-11-10 15:35:00,21.28,21.28,21.26,21.27,136228.0,16.5841,16.5841,16.5685,16.5763,136228.0
2017-11-10 15:40:00,21.28,21.28,21.24,21.24,92335.0,16.5841,16.5841,16.5529,16.5529,92335.0
2017-11-10 15:45:00,21.24,21.26,21.23,21.26,246841.0,16.5529,16.5685,16.5451,16.5685,246841.0
2017-11-10 15:50:00,21.26,21.27,21.24,21.24,455309.0,16.5685,16.5763,16.5529,16.5529,455309.0
2017-11-10 15:55:00,21.25,21.25,21.22,21.24,392297.0,16.5607,16.5607,16.5373,16.5529,392297.0
2017-11-13 09:30:00,21.23,21.32,21.19,21.3,157115.0,16.5451,16.6153,16.514,16.5997,157115.0
2017-11-13 09:35:00,21.3,21.31,21.27,21.3,34961.0,16.5997,16.6075,16.5763,16.5997,34961.0
2017-11-13 09:40:00,21.3,21.33,21.27,21.28,41714.0,16.5997,16.6231,16.5763,16.5841,41714.0
2017-11-13 09:45:00,21.28,21.31,21.28,21.28,111764.0,16.5841,16.6075,16.5841,16.5841,111764.0
2017-11-13 09:50:00,21.29,21.29,21.26,21.26,67922.0,16.5919,16.5919,16.5685,16.5685,67922.0
2017-11-13 09:55:00,21.26,21.28,21.23,21.28,40964.0,16.5685,16.5841,16.5451,16.5841,40964.0
2017-11-13 10:00:00,21.28,21.31,21.24,21.24,61845.0,16.5841,16.6075,16.5529,16.5529,61845.0
2017-11-13 10:05:00,21.24,21.25,21.21,21.23,93281.0,16.5529,16.5607,16.5295,16.5451,93281.0
2017-11-13 10:10:00,21.24,21.27,21.23,21.26,53652.0,16.5529,16.5763,16.5451,16.5685,53652.0
2017-11-13 10:15:00,21.26,21.26,21.25,21.25,20271.0,16.5685,16.5685,16.5607,16.5607,20271.0
2017-11-13 10:20:00,21.25,21.29,21.25,21.29,58524.0,16.5607,16.5919,16.5607,16.5919,58524.0
2017-11-13 10:25:00,21.29,21.29,21.25,21.29,91518.0,16.5919,16.5919,16.5607,16.5919,91518.0
2017-11-13 10:30:00,21.29,21.32,21.28,21.29,66080.0,16.5919,16.6153,16.5841,16.5919,66080.0
2017-11-13 10:35:00,21.29,21.31,21.29,21.29,30794.0,16.5919,16.6075,16.5919,16.5919,30794.0
2017-11-13 10:40:00,21.29,21.3,21.22,21.23,49779.0,16.5919,16.5997,16.5373,16.5451,49779.0
2017-11-13 10:45:00,21.22,21.23,21.21,21.23,45507.0,16.5373,16.5451,16.5295,16.5451,45507.0
2017-11-13 10:50:00,21.23,21.25,21.22,21.25,21374.0,16.5451,16.5607,16.5373,16.5607,21374.0
2017-11-13 10:55:00,21.25,21.27,21.24,21.27,64218.0,16.5607,16.5763,16.5529,16.5763,64218.0
2017-11-13 11:00:00,21.27,21.27,21.25,21.25,30971.0,16.5763,16.5763,16.5607,16.5607,30971.0
2017-11-13 11:05:00,21.26,21.26,21.24,21.26,43053.0,16.5685,16.5685,16.5529,16.5685,43053.0
2017-11-13 11:10:00,21.26,21.26,21.25,21.25,12371.0,16.5685,16.5685,16.5607,16.5607,12371.0
2017-11-13 11:15:00,21.25,21.26,21.24,21.26,47874.0,16.5607,16.5685,16.5529,16.5685,47874.0
2017-11-13 11:20:00,21.26,21.26,21.25,21.25,9299.0,16.5685,16.5685,16.5607,16.5607,9299.0
2017-11-13 11:25:00,21.26,21.27,21.22,21.22,85515.0,16.5685,16.5763,16.5373,16.5373,85515.0
2017-11-13 11:30:00,21.22,21.23,21.2,21.2,22876.0,16.5373,16.5451,16.5218,16.5218,22876.0
2017-11-13 11:35:00,21.2,21.21,21.17,21.2,94675.0,16.5218,16.5295,16.4984,16.5218,94675.0
2017-11-13 11:40:00,21.2,21.21,21.19,21.2,13353.0,16.5218,16.5295,16.514,16.5218,13353.0
2017-11-13 11:45:00,21.21,21.22,21.2,21.21,23629.0,16.5295,16.5373,16.5218,16.5295,23629.0
2017-11-13 11:50:00,21.21,21.22,21.21,21.21,19434.0,16.5295,16.5373,16.5295,16.5295,19434.0
2017-11-13 11:55:00,21.22,21.22,21.21,21.21,31616.0,16.5373,16.5373,16.5295,16.5295,31616.0
2017-11-13 12:00:00,21.22,21.23,21.21,21.23,34862.0,16.5373,16.5451,16.5295,16.5451,34862.0
2017-11-13 12:05:00,21.23,21.24,21.22,21.24,16940.0,16.5451,16.5529,16.5373,16.5529,16940.0
2017-11-13 12:10:00,21.23,21.24,21.21,21.21,64453.0,16.5451,16.5529,16.5295,16.5295,64453.0
2017-11-13 12:15:00,21.21,21.22,21.21,21.21,10179.0,16.5295,16.5373,16.5295,16.5295,10179.0
2017-11-13 12:20:00,21.22,21.22,21.21,21.22,39824.0,16.5373,16.5373,16.5295,16.5373,39824.0
2017-11-13 12:25:00,21.21,21.22,21.21,21.21,13654.0,16.5295,16.5373,16.5295,16.5295,13654.0
2017-11-13 12:30:00,21.22,21.24,21.21,21.23,31095.0,16.5373,16.5529,16.5295,16.5451,31095.0
2017-11-13 12:35:00,21.23,21.24,21.23,21.24,10047.0,16.5451,16.5529,16.5451,16.5529,10047.0
2017-11-13 12:40:00,21.23,21.24,21.23,21.23,8526.0,16.5451,16.5529,16.5451,16.5451,8526.0
2017-11-13 12:45:00,21.23,21.24,21.17,21.18,110803.0,16.5451,16.5529,16.4984,16.5062,110803.0
2017-11-13 12:50:00,21.17,21.19,21.17,21.19,29220.0,16.4984,16.514,16.4984,16.514,29220.0
2017-11-13 12:55:00,21.19,21.19,21.18,21.19,10765.0,16.514,16.514,16.5062,16.514,10765.0
2017-11-13 13:00:00,21.19,21.2,21.18,21.2,15761.0,16.514,16.5218,16.5062,16.5218,15761.0
2017-11-13 13:05:00,21.2,21.2,21.17,21.17,90566.0,16.5218,16.5218,16.4984,16.4984,90566.0
2017-11-13 13:10:00,21.18,21.21,21.17,21.21,25728.0,16.5062,16.5295,16.4984,16.5295,25728.0
2017-11-13 13:15:00,21.21,21.22,21.2,21.21,35605.0,16.5295,16.5373,16.5218,16.5295,35605.0
2017-11-13 13:20:00,21.2,21.22,21.2,21.22,33853.0,16.5218,16.5373,16.5218,16.5373,33853.0
2017-11-13 13:25:00,21.22,21.25,21.21,21.23,55294.0,16.5373,16.5607,16.5295,16.5451,55294.0
2017-11-13 13:30:00,21.23,21.25,21.23,21.24,49375.0,16.5451,16.5607,16.5451,16.5529,49375.0
2017-11-13 13:35:00,21.24,21.25,21.24,21.25,7200.0,16.5529,16.5607,16.5529,16.5607,7200.0
2017-11-13 13:40:00,21.25,21.25,21.24,21.24,10698.0,16.5607,16.5607,16.5529,16.5529,10698.0
2017-11-13 13:45:00,21.25,21.25,21.21,21.21,63416.0,16.5607,16.5607,16.5295,16.5295,63416.0
2017-11-13 13:50:00,21.21,21.23,21.2,21.21,91516.0,16.5295,16.5451,16.5218,16.5295,91516.0
2017-11-13 13:55:00,21.21,21.22,21.21,21.22,28128.0,16.5295,16.5373,16.5295,16.5373,28128.0
2017-11-13 14:00:00,21.21,21.22,21.21,21.22,16037.0,16.5295,16.5373,16.5295,16.5373,16037.0
2017-11-13 14:05:00,21.21,21.22,21.21,21.22,15280.0,16.5295,16.5373,16.5295,16.5373,15280.0
2017-11-13 14:10:00,21.22,21.22,21.2,21.21,51104.0,16.5373,16.5373,16.5218,16.5295,51104.0
2017-11-13 14:15:00,21.21,21.21,21.2,21.21,16089.0,16.5295,16.5295,16.5218,16.5295,16089.0
2017-11-13 14:20:00,21.2,21.21,21.2,21.21,13449.0,16.5218,16.5295,16.5218,16.5295,13449.0
2017-11-13 14:25:00,21.21,21.21,21.2,21.21,20706.0,16.5295,16.5295,16.5218,16.5295,20706.0
2017-11-13 14:30:00,21.21,21.21,21.2,21.21,17145.0,16.5295,16.5295,16.5218,16.5295,17145.0
2017-11-13 14:35:00,21.21,21.21,21.2,21.2,31084.0,16.5295,16.5295,16.5218,16.5218,31084.0
2017-11-13 14:40:00,21.2,21.21,21.2,21.21,27612.0,16.5218,16.5295,16.5218,16.5295,27612.0
2017-11-13 14:45:00,21.21,21.21,21.2,21.21,20482.0,16.5295,16.5295,16.5218,16.5295,20482.0
2017-11-13 14:50:00,21.2,21.21,21.17,21.18,222362.0,16.5218,16.5295,16.4984,16.5062,222362.0
2017-11-13 14:55:00,21.17,21.19,21.17,21.19,32087.0,16.4984,16.514,16.4984,16.514,32087.0
2017-11-13 15:00:00,21.19,21.19,21.18,21.19,16282.0,16.514,16.514,16.5062,16.514,16282.0
2017-11-13 15:05:00,21.19,21.19,21.18,21.19,36704.0,16.514,16.514,16.5062,16.514,36704.0
2017-11-13 15:10:00,21.19,21.19,21.18,21.19,30376.0,16.514,16.514,16.5062,16.514,30376.0
2017-11-13 15:15:00,21.19,21.19,21.18,21.19,21131.0,16.514,16.514,16.5062,16.514,21131.0
2017-11-13 15:20:00,21.19,21.21,21.18,21.21,97587.0,16.514,16.5295,16.5062,16.5295,97587.0
2017-11-13 15:25:00,21.21,21.21,21.2,21.2,86178.0,16.5295,16.5295,16.5218,16.5218,86178.0
2017-11-13 15:30:00,21.2,21.21,21.19,21.19,81821.0,16.5218,16.5295,16.514,16.514,81821.0
2017-11-13 15:35:00,21.19,21.2,21.19,21.2,38587.0,16.514,16.5218,16.514,16.5218,38587.0
2017-11-13 15:40:00,21.2,21.2,21.16,21.18,95944.0,16.5218,16.5218,16.4906,16.5062,95944.0
2017-11-13 15:45:00,21.18,21.18,21.16,21.17,139686.0,16.5062,16.5062,16.4906,16.4984,139686.0
2017-11-13 15:50:00,21.16,21.18,21.15,21.18,199983.0,16.4906,16.5062,16.4828,16.5062,199983.0
2017-11-13 15:55:00,21.18,21.18,21.16,21.17,501084.0,16.5062,16.5062,16.4906,16.4984,501084.0
2017-11-14 09:30:00,21.1,21.24,20.99,21.22,203545.0,16.4438,16.5529,16.3581,16.5373,203545.0
2017-11-14 09:35:00,21.22,21.24,21.16,21.22,124520.0,16.5373,16.5529,16.4906,16.5373,124520.0
2017-11-14 09:40:00,21.22,21.26,21.2,21.26,97262.0,16.5373,16.5685,16.5218,16.5685,97262.0
2017-11-14 09:45:00,21.26,21.3,21.25,21.27,159660.0,16.5685,16.5997,16.5607,16.5763,159660.0
2017-11-14 09:50:00,21.27,21.3,21.25,21.3,87108.0,16.5763,16.5997,16.5607,16.5997,87108.0
2017-11-14 09:55:00,21.3,21.31,21.23,21.25,72470.0,16.5997,16.6075,16.5451,16.5607,72470.0
2017-11-14 10:00:00,21.25,21.25,21.14,21.14,364313.0,16.5607,16.5607,16.475,16.475,364313.0
2017-11-14 10:05:00,21.13,21.16,21.1,21.14,74876.0,16.4672,16.4906,16.4438,16.475,74876.0
2017-11-14 10:10:00,21.14,21.15,21.1,21.12,162894.0,16.475,16.4828,16.4438,16.4594,162894.0
2017-11-14 10:15:00,21.12,21.14,21.09,21.14,139121.0,16.4594,16.475,16.436,16.475,139121.0
2017-11-14 10:20:00,21.14,21.15,21.12,21.13,130842.0,16.475,16.4828,16.4594,16.4672,130842.0
2017-11-14 10:25:00,21.13,21.15,21.12,21.14,47452.0,16.4672,16.4828,16.4594,16.475,47452.0
2017-11-14 10:30:00,21.14,21.14,21.09,21.11,95632.0,16.475,16.475,16.436,16.4516,95632.0
2017-11-14 10:35:00,21.11,21.14,21.1,21.12,134877.0,16.4516,16.475,16.4438,16.4594,134877.0
2017-11-14 10:40:00,21.12,21.15,21.11,21.14,73106.0,16.4594,16.4828,16.4516,16.475,73106.0
2017-11-14 10:45:00,21.14,21.18,21.13,21.18,88892.0,16.475,16.5062,16.4672,16.5062,88892.0
2017-11-14 10:50:00,21.18,21.2,21.17,21.2,104349.0,16.5062,16.5218,16.4984,16.5218,104349.0
2017-11-14 10:55:00,21.19,21.24,21.19,21.21,138778.0,16.514,16.5529,16.514,16.5295,138778.0
2017-11-14 11:00:00,21.21,21.22,21.19,21.2,68185.0,16.5295,16.5373,16.514,16.5218,68185.0
2017-11-14 11:05:00,21.21,21.25,21.21,21.25,59329.0,16.5295,16.5607,16.5295,16.5607,59329.0
2017-11-14 11:10:00,21.24,21.27,21.23,21.24,80315.0,16.5529,16.5763,16.5451,16.5529,80315.0
2017-11-14 11:15:00,21.23,21.24,21.2,21.2,165030.0,16.5451,16.5529,16.5218,16.5218,165030.0
2017-11-14 11:20:00,21.2,21.22,21.2,21.21,76333.0,16.5218,16.5373,16.5218,16.5295,76333.0
2017-11-14 11:25:00,21.21,21.21,21.2,21.21,28170.0,16.5295,16.5295,16.5218,16.5295,28170.0
2017-11-14 11:30:00,21.21,21.22,21.2,21.21,59281.0,16.5295,16.5373,16.5218,16.5295,59281.0
2017-11-14 11:35:00,21.21,21.22,21.2,21.22,17681.0,16.5295,16.5373,16.5218,16.5373,17681.0
2017-11-14 11:40:00,21.21,21.22,21.2,21.21,90540.0,16.5295,16.5373,16.5218,16.5295,90540.0
2017-11-14 11:45:00,21.2,21.24,21.2,21.21,48415.0,16.5218,16.5529,16.5218,16.5295,48415.0
2017-11-14 11:50:00,21.22,21.23,21.21,21.23,22449.0,16.5373,16.5451,16.5295,16.5451,22449.0
2017-11-14 11:55:00,21.23,21.29,21.22,21.28,169324.0,16.5451,16.5919,16.5373,16.5841,169324.0
2017-11-14 12:00:00,21.27,21.29,21.25,21.29,141972.0,16.5763,16.5919,16.5607,16.5919,141972.0
2017-11-14 12:05:00,21.29,21.3,21.28,21.3,68506.0,16.5919,16.5997,16.5841,16.5997,68506.0
2017-11-14 12:10:00,21.3,21.3,21.27,21.3,165313.0,16.5997,16.5997,16.5763,16.5997,165313.0
2017-11-14 12:15:00,21.3,21.3,21.29,21.3,20730.0,16.5997,16.5997,16.5919,16.5997,20730.0
2017-11-14 12:20:00,21.3,21.3,21.29,21.3,25744.0,16.5997,16.5997,16.5919,16.5997,25744.0
2017-11-14 12:25:00,21.29,21.3,21.29,21.3,20179.0,16.5919,16.5997,16.5919,16.5997,20179.0
2017-11-14 12:30:00,21.3,21.31,21.29,21.3,107095.0,16.5997,16.6075,16.5919,16.5997,107095.0
2017-11-14 12:35:00,21.3,21.3,21.29,21.3,13793.0,16.5997,16.5997,16.5919,16.5997,13793.0
2017-11-14 12:40:00,21.29,21.33,21.29,21.33,58050.0,16.5919,16.6231,16.5919,16.6231,58050.0
2017-11-14 12:45:00,21.33,21.34,21.29,21.29,154985.0,16.6231,16.6309,16.5919,16.5919,154985.0
2017-11-14 12:50:00,21.3,21.3,21.28,21.29,102559.0,16.5997,16.5997,16.5841,16.5919,102559.0
2017-11-14 12:55:00,21.28,21.31,21.28,21.3,151139.0,16.5841,16.6075,16.5841,16.5997,151139.0
2017-11-14 13:00:00,21.3,21.33,21.3,21.33,200953.0,16.5997,16.6231,16.5997,16.6231,200953.0
2017-11-14 13:05:00,21.34,21.34,21.3,21.32,161752.0,16.6309,16.6309,16.5997,16.6153,161752.0
2017-11-14 13:10:00,21.31,21.37,21.31,21.37,107833.0,16.6075,16.6542,16.6075,16.6542,107833.0
2017-11-14 13:15:00,21.37,21.37,21.34,21.35,62482.0,16.6542,16.6542,16.6309,16.6387,62482.0
2017-11-14 13:20:00,21.35,21.38,21.34,21.37,160462.0,16.6387,16.662,16.6309,16.6542,160462.0
2017-11-14 13:25:00,21.37,21.39,21.36,21.38,86921.0,16.6542,16.6698,16.6464,16.662,86921.0
2017-11-14 13:30:00,21.38,21.39,21.36,21.37,89700.0,16.662,16.6698,16.6464,16.6542,89700.0
2017-11-14 13:35:00,21.37,21.37,21.32,21.32,63695.0,16.6542,16.6542,16.6153,16.6153,63695.0
2017-11-14 13:40:00,21.33,21.35,21.32,21.35,114079.0,16.6231,16.6387,16.6153,16.6387,114079.0
2017-11-14 13:45:00,21.35,21.38,21.34,21.37,94000.0,16.6387,16.662,16.6309,16.6542,94000.0
2017-11-14 13:50:00,21.38,21.38,21.33,21.37,268749.0,16.662,16.662,16.6231,16.6542,268749.0
2017-11-14 13:55:00,21.37,21.42,21.36,21.38,315174.0,16.6542,16.6932,16.6464,16.662,315174.0
2017-11-14 14:00:00,21.39,21.45,21.39,21.44,164093.0,16.6698,16.7166,16.6698,16.7088,164093.0
2017-11-14 14:05:00,21.44,21.44,21.4,21.41,144005.0,16.7088,16.7088,16.6776,16.6854,144005.0
2017-11-14 14:10:00,21.4,21.42,21.4,21.41,143706.0,16.6776,16.6932,16.6776,16.6854,143706.0
2017-11-14 14:15:00,21.4,21.41,21.39,21.4,218181.0,16.6776,16.6854,16.6698,16.6776,218181.0
2017-11-14 14:20:00,21.4,21.41,21.4,21.41,31538.0,16.6776,16.6854,16.6776,16.6854,31538.0
2017-11-14 14:25:00,21.4,21.44,21.4,21.43,272898.0,16.6776,16.7088,16.6776,16.701,272898.0
2017-11-14 14:30:00,21.43,21.44,21.39,21.41,120823.0,16.701,16.7088,16.6698,16.6854,120823.0
2017-11-14 14:35:00,21.4,21.41,21.4,21.41,44001.0,16.6776,16.6854,16.6776,16.6854,44001.0
2017-11-14 14:40:00,21.41,21.42,21.4,21.4,149273.0,16.6854,16.6932,16.6776,16.6776,149273.0
2017-11-14 14:45:00,21.4,21.44,21.4,21.41,160321.0,16.6776,16.7088,16.6776,16.6854,160321.0
2017-11-14 14:50:00,21.41,21.43,21.41,21.43,58108.0,16.6854,16.701,16.6854,16.701,58108.0
2017-11-14 14:55:00,21.43,21.43,21.4,21.41,113064.0,16.701,16.701,16.6776,16.6854,113064.0
2017-11-14 15:00:00,21.42,21.43,21.41,21.42,61673.0,16.6932,16.701,16.6854,16.6932,61673.0
2017-11-14 15:05:00,21.42,21.43,21.42,21.43,43157.0,16.6932,16.701,16.6932,16.701,43157.0
2017-11-14 15:10:00,21.43,21.43,21.42,21.42,39625.0,16.701,16.701,16.6932,16.6932,39625.0
2017-11-14 15:15:00,21.42,21.43,21.42,21.43,91128.0,16.6932,16.701,16.6932,16.701,91128.0
2017-11-14 15:20:00,21.43,21.43,21.4,21.4,179665.0,16.701,16.701,16.6776,16.6776,179665.0
2017-11-14 15:25:00,21.4,21.42,21.39,21.39,311504.0,16.6776,16.6932,16.6698,16.6698,311504.0
2017-11-14 15:30:00,21.39,21.4,21.39,21.4,54630.0,16.6698,16.6776,16.6698,16.6776,54630.0
2017-11-14 15:35:00,21.4,21.41,21.37,21.37,344068.0,16.6776,16.6854,16.6542,16.6542,344068.0
2017-11-14 15:40:00,21.37,21.38,21.36,21.38,339480.0,16.6542,16.662,16.6464,16.662,339480.0
2017-11-14 15:45:00,21.38,21.38,21.37,21.38,187785.0,16.662,16.662,16.6542,16.662,187785.0
2017-11-14 15:50:00,21.38,21.38,21.36,21.37,344275.0,16.662,16.662,16.6464,16.6542,344275.0
2017-11-14 15:55:00,21.37,21.38,21.36,21.37,945984.0,16.6542,16.662,16.6464,16.6542,945984.0
2017-11-15 09:30:00,21.31,21.43,21.24,21.29,354624.0,16.6075,16.701,16.5529,16.5919,354624.0
2017-11-15 09:35:00,21.3,21.33,21.24,21.3,879164.0,16.5997,16.6231,16.5529,16.5997,879164.0
2017-11-15 09:40:00,21.3,21.38,21.27,21.34,232101.0,16.5997,16.662,16.5763,16.6309,232101.0
2017-11-15 09:45:00,21.34,21.4,21.33,21.35,197282.0,16.6309,16.6776,16.6231,16.6387,197282.0
2017-11-15 09:50:00,21.34,21.35,21.29,21.31,179045.0,16.6309,16.6387,16.5919,16.6075,179045.0
2017-11-15 09:55:00,21.3,21.34,21.29,21.32,174467.0,16.5997,16.6309,16.5919,16.6153,174467.0
2017-11-15 10:00:00,21.31,21.41,21.31,21.41,125740.0,16.6075,16.6854,16.6075,16.6854,125740.0
2017-11-15 10:05:00,21.4,21.46,21.4,21.44,188759.0,16.6776,16.7244,16.6776,16.7088,188759.0
2017-11-15 10:10:00,21.44,21.45,21.37,21.38,94432.0,16.7088,16.7166,16.6542,16.662,94432.0
2017-11-15 10:15:00,21.37,21.45,21.36,21.43,236287.0,16.6542,16.7166,16.6464,16.701,236287.0
2017-11-15 10:20:00,21.43,21.45,21.41,21.44,70799.0,16.701,16.7166,16.6854,16.7088,70799.0
2017-11-15 10:25:00,21.44,21.46,21.41,21.43,123267.0,16.7088,16.7244,16.6854,16.701,123267.0
2017-11-15 10:30:00,21.42,21.45,21.4,21.45,64039.0,16.6932,16.7166,16.6776,16.7166,64039.0
2017-11-15 10:35:00,21.45,21.53,21.44,21.48,544383.0,16.7166,16.7789,16.7088,16.74,544383.0
2017-11-15 10:40:00,21.48,21.52,21.46,21.46,262854.0,16.74,16.7711,16.7244,16.7244,262854.0
2017-11-15 10:45:00,21.46,21.47,21.42,21.46,61625.0,16.7244,16.7322,16.6932,16.7244,61625.0
2017-11-15 10:50:00,21.46,21.46,21.43,21.46,175515.0,16.7244,16.7244,16.701,16.7244,175515.0
2017-11-15 10:55:00,21.45,21.45,21.37,21.39,88592.0,16.7166,16.7166,16.6542,16.6698,88592.0
2017-11-15 11:00:00,21.39,21.4,21.38,21.4,40664.0,16.6698,16.6776,16.662,16.6776,40664.0
2017-11-15 11:05:00,21.39,21.41,21.37,21.41,101156.0,16.6698,16.6854,16.6542,16.6854,101156.0
2017-11-15 11:10:00,21.41,21.41,21.36,21.39,123306.0,16.6854,16.6854,16.6464,16.6698,123306.0
2017-11-15 11:15:00,21.38,21.41,21.37,21.41,115763.0,16.662,16.6854,16.6542,16.6854,115763.0
2017-11-15 11:20:00,21.41,21.45,21.4,21.44,204656.0,16.6854,16.7166,16.6776,16.7088,204656.0
2017-11-15 11:25:00,21.44,21.5,21.43,21.5,70213.0,16.7088,16.7555,16.701,16.7555,70213.0
2017-11-15 11:30:00,21.5,21.52,21.49,21.5,129786.0,16.7555,16.7711,16.7478,16.7555,129786.0
2017-11-15 11:35:00,21.49,21.53,21.48,21.5,238305.0,16.7478,16.7789,16.74,16.7555,238305.0
2017-11-15 11:40:00,21.5,21.52,21.49,21.51,75060.0,16.7555,16.7711,16.7478,16.7633,75060.0
2017-11-15 11:45:00,21.51,21.51,21.46,21.47,59952.0,16.7633,16.7633,16.7244,16.7322,59952.0
2017-11-15 11:50:00,21.46,21.5,21.46,21.49,81803.0,16.7244,16.7555,16.7244,16.7478,81803.0
2017-11-15 11:55:00,21.49,21.5,21.49,21.5,7679.0,16.7478,16.7555,16.7478,16.7555,7679.0
2017-11-15 12:00:00,21.49,21.5,21.46,21.48,112435.0,16.7478,16.7555,16.7244,16.74,112435.0
2017-11-15 12:05:00,21.47,21.49,21.46,21.47,60799.0,16.7322,16.7478,16.7244,16.7322,60799.0
2017-11-15 12:10:00,21.46,21.47,21.44,21.45,60094.0,16.7244,16.7322,16.7088,16.7166,60094.0
2017-11-15 12:15:00,21.46,21.47,21.45,21.47,34834.0,16.7244,16.7322,16.7166,16.7322,34834.0
2017-11-15 12:20:00,21.47,21.47,21.45,21.46,102444.0,16.7322,16.7322,16.7166,16.7244,102444.0
2017-11-15 12:25:00,21.46,21.47,21.45,21.46,73134.0,16.7244,16.7322,16.7166,16.7244,73134.0
2017-11-15 12:30:00,21.47,21.47,21.46,21.47,13950.0,16.7322,16.7322,16.7244,16.7322,13950.0
2017-11-15 12:35:00,21.46,21.47,21.43,21.44,64952.0,16.7244,16.7322,16.701,16.7088,64952.0
2017-11-15 12:40:00,21.45,21.45,21.44,21.44,15316.0,16.7166,16.7166,16.7088,16.7088,15316.0
2017-11-15 12:45:00,21.44,21.45,21.41,21.42,41568.0,16.7088,16.7166,16.6854,16.6932,41568.0
2017-11-15 12:50:00,21.42,21.42,21.4,21.4,52052.0,16.6932,16.6932,16.6776,16.6776,52052.0
2017-11-15 12:55:00,21.4,21.41,21.39,21.4,59112.0,16.6776,16.6854,16.6698,16.6776,59112.0
2017-11-15 13:00:00,21.39,21.4,21.38,21.39,30865.0,16.6698,16.6776,16.662,16.6698,30865.0
2017-11-15 13:05:00,21.39,21.4,21.38,21.39,62864.0,16.6698,16.6776,16.662,16.6698,62864.0
2017-11-15 13:10:00,21.38,21.4,21.38,21.4,43334.0,16.662,16.6776,16.662,16.6776,43334.0
2017-11-15 13:15:00,21.4,21.41,21.39,21.41,120612.0,16.6776,16.6854,16.6698,16.6854,120612.0
2017-11-15 13:20:00,21.41,21.41,21.4,21.41,45131.0,16.6854,16.6854,16.6776,16.6854,45131.0
2017-11-15 13:25:00,21.41,21.42,21.4,21.42,136915.0,16.6854,16.6932,16.6776,16.6932,136915.0
2017-11-15 13:30:00,21.42,21.45,21.42,21.45,84342.0,16.6932,16.7166,16.6932,16.7166,84342.0
2017-11-15 13:35:00,21.45,21.47,21.44,21.45,131023.0,16.7166,16.7322,16.7088,16.7166,131023.0
2017-11-15 13:40:00,21.45,21.46,21.44,21.45,19399.0,16.7166,16.7244,16.7088,16.7166,19399.0
2017-11-15 13:45:00,21.46,21.47,21.45,21.47,68955.0,16.7244,16.7322,16.7166,16.7322,68955.0
2017-11-15 13:50:00,21.46,21.49,21.45,21.48,127681.0,16.7244,16.7478,16.7166,16.74,127681.0
2017-11-15 13:55:00,21.48,21.48,21.46,21.47,52705.0,16.74,16.74,16.7244,16.7322,52705.0
2017-11-15 14:00:00,21.47,21.48,21.46,21.48,89451.0,16.7322,16.74,16.7244,16.74,89451.0
2017-11-15 14:05:00,21.48,21.48,21.47,21.48,39223.0,16.74,16.74,16.7322,16.74,39223.0
2017-11-15 14:10:00,21.47,21.48,21.47,21.48,71769.0,16.7322,16.74,16.7322,16.74,71769.0
2017-11-15 14:15:00,21.48,21.48,21.45,21.46,291374.0,16.74,16.74,16.7166,16.7244,291374.0
2017-11-15 14:20:00,21.46,21.48,21.45,21.48,73967.0,16.7244,16.74,16.7166,16.74,73967.0
2017-11-15 14:25:00,21.47,21.48,21.46,21.46,106399.0,16.7322,16.74,16.7244,16.7244,106399.0
2017-11-15 14:30:00,21.46,21.48,21.45,21.47,116776.0,16.7244,16.74,16.7166,16.7322,116776.0
2017-11-15 14:35:00,21.48,21.49,21.47,21.48,59230.0,16.74,16.7478,16.7322,16.74,59230.0
2017-11-15 14:40:00,21.48,21.49,21.48,21.48,16742.0,16.74,16.7478,16.74,16.74,16742.0
2017-11-15 14:45:00,21.49,21.51,21.48,21.5,190630.0,16.7478,16.7633,16.74,16.7555,190630.0
2017-11-15 14:50:00,21.5,21.51,21.48,21.48,107898.0,16.7555,16.7633,16.74,16.74,107898.0
2017-11-15 14:55:00,21.48,21.49,21.42,21.43,114947.0,16.74,16.7478,16.6932,16.701,114947.0
2017-11-15 15:00:00,21.44,21.45,21.43,21.45,44675.0,16.7088,16.7166,16.701,16.7166,44675.0
2017-11-15 15:05:00,21.45,21.46,21.44,21.46,51742.0,16.7166,16.7244,16.7088,16.7244,51742.0
2017-11-15 15:10:00,21.46,21.5,21.45,21.5,220701.0,16.7244,16.7555,16.7166,16.7555,220701.0
2017-11-15 15:15:00,21.5,21.51,21.48,21.49,197379.0,16.7555,16.7633,16.74,16.7478,197379.0
2017-11-15 15:20:00,21.49,21.49,21.45,21.46,165381.0,16.7478,16.7478,16.7166,16.7244,165381.0
2017-11-15 15:25:00,21.46,21.46,21.41,21.43,109426.0,16.7244,16.7244,16.6854,16.701,109426.0
2017-11-15 15:30:00,21.43,21.45,21.39,21.39,282843.0,16.701,16.7166,16.6698,16.6698,282843.0
2017-11-15 15:35:00,21.39,21.4,21.36,21.37,99714.0,16.6698,16.6776,16.6464,16.6542,99714.0
2017-11-15 15:40:00,21.37,21.37,21.34,21.36,209856.0,16.6542,16.6542,16.6309,16.6464,209856.0
2017-11-15 15:45:00,21.36,21.38,21.35,21.36,194835.0,16.6464,16.662,16.6387,16.6464,194835.0
2017-11-15 15:50:00,21.36,21.37,21.33,21.34,309674.0,16.6464,16.6542,16.6231,16.6309,309674.0
2017-11-15 15:55:00,21.34,21.37,21.33,21.36,942095.0,16.6309,16.6542,16.6231,16.6464,942095.0
2017-11-16 09:30:00,21.43,21.6,21.41,21.6,274396.0,16.701,16.8335,16.6854,16.8335,274396.0
2017-11-16 09:35:00,21.6,21.65,21.43,21.49,264760.0,16.8335,16.8724,16.701,16.7478,264760.0
2017-11-16 09:40:00,21.49,21.57,21.48,21.56,73020.0,16.7478,16.8101,16.74,16.8023,73020.0
2017-11-16 09:45:00,21.55,21.63,21.55,21.59,116577.0,16.7945,16.8569,16.7945,16.8257,116577.0
2017-11-16 09:50:00,21.6,21.64,21.59,21.62,71428.0,16.8335,16.8647,16.8257,16.8491,71428.0
2017-11-16 09:55:00,21.63,21.63,21.6,21.63,79312.0,16.8569,16.8569,16.8335,16.8569,79312.0
2017-11-16 10:00:00,21.63,21.68,21.62,21.68,119044.0,16.8569,16.8958,16.8491,16.8958,119044.0
2017-11-16 10:05:00,21.68,21.69,21.64,21.64,55064.0,16.8958,16.9036,16.8647,16.8647,55064.0
2017-11-16 10:10:00,21.64,21.65,21.61,21.62,85244.0,16.8647,16.8724,16.8413,16.8491,85244.0
2017-11-16 10:15:00,21.62,21.64,21.61,21.63,136666.0,16.8491,16.8647,16.8413,16.8569,136666.0
2017-11-16 10:20:00,21.62,21.63,21.58,21.59,53359.0,16.8491,16.8569,16.8179,16.8257,53359.0
2017-11-16 10:25:00,21.58,21.61,21.58,21.61,75023.0,16.8179,16.8413,16.8179,16.8413,75023.0
2017-11-16 10:30:00,21.6,21.62,21.58,21.61,72374.0,16.8335,16.8491,16.8179,16.8413,72374.0
2017-11-16 10:35:00,21.61,21.61,21.6,21.61,29484.0,16.8413,16.8413,16.8335,16.8413,29484.0
2017-11-16 10:40:00,21.6,21.61,21.58,21.59,121482.0,16.8335,16.8413,16.8179,16.8257,121482.0
2017-11-16 10:45:00,21.58,21.59,21.57,21.59,71409.0,16.8179,16.8257,16.8101,16.8257,71409.0
2017-11-16 10:50:00,21.59,21.59,21.58,21.58,14074.0,16.8257,16.8257,16.8179,16.8179,14074.0
2017-11-16 10:55:00,21.58,21.59,21.55,21.55,109043.0,16.8179,16.8257,16.7945,16.7945,109043.0
2017-11-16 11:00:00,21.56,21.6,21.56,21.59,70001.0,16.8023,16.8335,16.8023,16.8257,70001.0
2017-11-16 11:05:00,21.59,21.61,21.57,21.61,137176.0,16.8257,16.8413,16.8101,16.8413,137176.0
2017-11-16 11:10:00,21.61,21.63,21.59,21.63,57321.0,16.8413,16.8569,16.8257,16.8569,57321.0
2017-11-16 11:15:00,21.63,21.64,21.61,21.64,57616.0,16.8569,16.8647,16.8413,16.8647,57616.0
2017-11-16 11:20:00,21.64,21.66,21.63,21.65,73254.0,16.8647,16.8802,16.8569,16.8724,73254.0
2017-11-16 11:25:00,21.64,21.65,21.63,21.64,54110.0,16.8647,16.8724,16.8569,16.8647,54110.0
2017-11-16 11:30:00,21.63,21.64,21.61,21.62,121159.0,16.8569,16.8647,16.8413,16.8491,121159.0
2017-11-16 11:35:00,21.62,21.63,21.61,21.63,94727.0,16.8491,16.8569,16.8413,16.8569,94727.0
2017-11-16 11:40:00,21.63,21.63,21.62,21.62,31174.0,16.8569,16.8569,16.8491,16.8491,31174.0
2017-11-16 11:45:00,21.62,21.63,21.6,21.62,89979.0,16.8491,16.8569,16.8335,16.8491,89979.0
2017-11-16 11:50:00,21.61,21.64,21.61,21.64,44934.0,16.8413,16.8647,16.8413,16.8647,44934.0
2017-11-16 11:55:00,21.64,21.65,21.63,21.64,56157.0,16.8647,16.8724,16.8569,16.8647,56157.0
2017-11-16 12:00:00,21.65,21.71,21.64,21.71,117002.0,16.8724,16.9192,16.8647,16.9192,117002.0
2017-11-16 12:05:00,21.71,21.71,21.68,21.69,78577.0,16.9192,16.9192,16.8958,16.9036,78577.0
2017-11-16 12:10:00,21.69,21.69,21.65,21.65,50215.0,16.9036,16.9036,16.8724,16.8724,50215.0
2017-11-16 12:15:00,21.65,21.66,21.65,21.66,29735.0,16.8724,16.8802,16.8724,16.8802,29735.0
2017-11-16 12:20:00,21.65,21.66,21.65,21.66,29760.0,16.8724,16.8802,16.8724,16.8802,29760.0
2017-11-16 12:25:00,21.66,21.66,21.65,21.65,55176.0,16.8802,16.8802,16.8724,16.8724,55176.0
2017-11-16 12:30:00,21.66,21.66,21.65,21.66,50728.0,16.8802,16.8802,16.8724,16.8802,50728.0
2017-11-16 12:35:00,21.65,21.66,21.63,21.63,176049.0,16.8724,16.8802,16.8569,16.8569,176049.0
2017-11-16 12:40:00,21.64,21.66,21.63,21.66,72740.0,16.8647,16.8802,16.8569,16.8802,72740.0
2017-11-16 12:45:00,21.66,21.66,21.65,21.66,28610.0,16.8802,16.8802,16.8724,16.8802,28610.0
2017-11-16 12:50:00,21.66,21.67,21.65,21.66,75499.0,16.8802,16.888,16.8724,16.8802,75499.0
2017-11-16 12:55:00,21.67,21.68,21.65,21.68,119617.0,16.888,16.8958,16.8724,16.8958,119617.0
2017-11-16 13:00:00,21.69,21.73,21.68,21.71,104876.0,16.9036,16.9348,16.8958,16.9192,104876.0
2017-11-16 13:05:00,21.71,21.75,21.7,21.75,71829.0,16.9192,16.9504,16.9114,16.9504,71829.0
2017-11-16 13:10:00,21.75,21.75,21.69,21.71,118539.0,16.9504,16.9504,16.9036,16.9192,118539.0
2017-11-16 13:15:00,21.71,21.71,21.7,21.71,27759.0,16.9192,16.9192,16.9114,16.9192,27759.0
2017-11-16 13:20:00,21.71,21.71,21.68,21.68,53934.0,16.9192,16.9192,16.8958,16.8958,53934.0
2017-11-16 13:25:00,21.69,21.7,21.67,21.68,80099.0,16.9036,16.9114,16.888,16.8958,80099.0
2017-11-16 13:30:00,21.67,21.68,21.66,21.67,105614.0,16.888,16.8958,16.8802,16.888,105614.0
2017-11-16 13:35:00,21.67,21.67,21.64,21.64,84651.0,16.888,16.888,16.8647,16.8647,84651.0
2017-11-16 13:40:00,21.65,21.66,21.63,21.65,58363.0,16.8724,16.8802,16.8569,16.8724,58363.0
2017-11-16 13:45:00,21.64,21.66,21.64,21.65,84180.0,16.8647,16.8802,16.8647,16.8724,84180.0
2017-11-16 13:50:00,21.64,21.66,21.64,21.64,33369.0,16.8647,16.8802,16.8647,16.8647,33369.0
2017-11-16 13:55:00,21.65,21.65,21.64,21.65,18271.0,16.8724,16.8724,16.8647,16.8724,18271.0
2017-11-16 14:00:00,21.65,21.66,21.64,21.64,69537.0,16.8724,16.8802,16.8647,16.8647,69537.0
2017-11-16 14:05:00,21.64,21.66,21.64,21.65,74918.0,16.8647,16.8802,16.8647,16.8724,74918.0
2017-11-16 14:10:00,21.65,21.66,21.65,21.66,31006.0,16.8724,16.8802,16.8724,16.8802,31006.0
2017-11-16 14:15:00,21.66,21.66,21.64,21.64,55113.0,16.8802,16.8802,16.8647,16.8647,55113.0
2017-11-16 14:20:00,21.65,21.66,21.63,21.64,105386.0,16.8724,16.8802,16.8569,16.8647,105386.0
2017-11-16 14:25:00,21.64,21.64,21.62,21.64,87019.0,16.8647,16.8647,16.8491,16.8647,87019.0
2017-11-16 14:30:00,21.64,21.64,21.63,21.64,26843.0,16.8647,16.8647,16.8569,16.8647,26843.0
2017-11-16 14:35:00,21.64,21.64,21.63,21.64,24560.0,16.8647,16.8647,16.8569,16.8647,24560.0
2017-11-16 14:40:00,21.64,21.65,21.63,21.64,56121.0,16.8647,16.8724,16.8569,16.8647,56121.0
2017-11-16 14:45:00,21.64,21.65,21.63,21.64,76428.0,16.8647,16.8724,16.8569,16.8647,76428.0
2017-11-16 14:50:00,21.63,21.64,21.62,21.63,34497.0,16.8569,16.8647,16.8491,16.8569,34497.0
2017-11-16 14:55:00,21.63,21.64,21.6,21.63,454928.0,16.8569,16.8647,16.8335,16.8569,454928.0
2017-11-16 15:00:00,21.63,21.64,21.63,21.64,32538.0,16.8569,16.8647,16.8569,16.8647,32538.0
2017-11-16 15:05:00,21.64,21.64,21.63,21.64,37033.0,16.8647,16.8647,16.8569,16.8647,37033.0
2017-11-16 15:10:00,21.64,21.64,21.63,21.63,37512.0,16.8647,16.8647,16.8569,16.8569,37512.0
2017-11-16 15:15:00,21.64,21.65,21.62,21.64,160142.0,16.8647,16.8724,16.8491,16.8647,160142.0
2017-11-16 15:20:00,21.64,21.65,21.63,21.63,66131.0,16.8647,16.8724,16.8569,16.8569,66131.0
2017-11-16 15:25:00,21.63,21.64,21.63,21.64,53523.0,16.8569,16.8647,16.8569,16.8647,53523.0
2017-11-16 15:30:00,21.64,21.64,21.63,21.64,58241.0,16.8647,16.8647,16.8569,16.8647,58241.0
2017-11-16 15:35:00,21.64,21.64,21.63,21.64,74944.0,16.8647,16.8647,16.8569,16.8647,74944.0
2017-11-16 15:40:00,21.64,21.64,21.62,21.63,186809.0,16.8647,16.8647,16.8491,16.8569,186809.0
2017-11-16 15:45:00,21.64,21.64,21.6,21.6,286358.0,16.8647,16.8647,16.8335,16.8335,286358.0
2017-11-16 15:50:00,21.61,21.61,21.57,21.61,486909.0,16.8413,16.8413,16.8101,16.8413,486909.0
2017-11-16 15:55:00,21.61,21.61,21.56,21.58,1182374.0,16.8413,16.8413,16.8023,16.8179,1182374.0
2017-11-17 09:30:00,21.51,21.59,21.45,21.59,348822.0,16.7633,16.8257,16.7166,16.8257,348822.0
2017-11-17 09:35:00,21.59,21.7,21.59,21.66,129355.0,16.8257,16.9114,16.8257,16.8802,129355.0
2017-11-17 09:40:00,21.66,21.66,21.58,21.66,78925.0,16.8802,16.8802,16.8179,16.8802,78925.0
2017-11-17 09:45:00,21.66,21.69,21.64,21.69,144278.0,16.8802,16.9036,16.8647,16.9036,144278.0
2017-11-17 09:50:00,21.68,21.7,21.64,21.65,118248.0,16.8958,16.9114,16.8647,16.8724,118248.0
2017-11-17 09:55:00,21.64,21.65,21.62,21.63,266259.0,16.8647,16.8724,16.8491,16.8569,266259.0
2017-11-17 10:00:00,21.64,21.69,21.63,21.67,96576.0,16.8647,16.9036,16.8569,16.888,96576.0
2017-11-17 10:05:00,21.67,21.68,21.64,21.64,73536.0,16.888,16.8958,16.8647,16.8647,73536.0
2017-11-17 10:10:00,21.64,21.66,21.63,21.66,155944.0,16.8647,16.8802,16.8569,16.8802,155944.0
2017-11-17 10:15:00,21.66,21.72,21.65,21.71,135014.0,16.8802,16.927,16.8724,16.9192,135014.0
2017-11-17 10:20:00,21.71,21.74,21.71,21.73,91911.0,16.9192,16.9426,16.9192,16.9348,91911.0
2017-11-17 10:25:00,21.73,21.76,21.72,21.75,135230.0,16.9348,16.9582,16.927,16.9504,135230.0
2017-11-17 10:30:00,21.74,21.75,21.72,21.73,86246.0,16.9426,16.9504,16.927,16.9348,86246.0
2017-11-17 10:35:00,21.73,21.73,21.67,21.69,133153.0,16.9348,16.9348,16.888,16.9036,133153.0
2017-11-17 10:40:00,21.69,21.74,21.68,21.73,168527.0,16.9036,16.9426,16.8958,16.9348,168527.0
2017-11-17 10:45:00,21.74,21.74,21.69,21.71,145523.0,16.9426,16.9426,16.9036,16.9192,145523.0
2017-11-17 10:50:00,21.71,21.72,21.68,21.68,231866.0,16.9192,16.927,16.8958,16.8958,231866.0
2017-11-17 10:55:00,21.69,21.72,21.68,21.71,134959.0,16.9036,16.927,16.8958,16.9192,134959.0
2017-11-17 11:00:00,21.71,21.72,21.7,21.7,81605.0,16.9192,16.927,16.9114,16.9114,81605.0
2017-11-17 11:05:00,21.71,21.71,21.68,21.69,55504.0,16.9192,16.9192,16.8958,16.9036,55504.0
2017-11-17 11:10:00,21.68,21.7,21.68,21.7,74347.0,16.8958,16.9114,16.8958,16.9114,74347.0
2017-11-17 11:15:00,21.7,21.71,21.68,21.7,96306.0,16.9114,16.9192,16.8958,16.9114,96306.0
2017-11-17 11:20:00,21.69,21.71,21.68,21.71,86607.0,16.9036,16.9192,16.8958,16.9192,86607.0
2017-11-17 11:25:00,21.71,21.74,21.7,21.73,19775.0,16.9192,16.9426,16.9114,16.9348,19775.0
2017-11-17 11:30:00,21.74,21.76,21.73,21.76,33932.0,16.9426,16.9582,16.9348,16.9582,33932.0
2017-11-17 11:35:00,21.76,21.77,21.74,21.76,92737.0,16.9582,16.966,16.9426,16.9582,92737.0
2017-11-17 11:40:00,21.75,21.77,21.74,21.77,42554.0,16.9504,16.966,16.9426,16.966,42554.0
2017-11-17 11:45:00,21.76,21.8,21.75,21.8,59683.0,16.9582,16.9893,16.9504,16.9893,59683.0
2017-11-17 11:50:00,21.8,21.81,21.78,21.8,115056.0,16.9893,16.9971,16.9738,16.9893,115056.0
2017-11-17 11:55:00,21.8,21.81,21.78,21.79,364564.0,16.9893,16.9971,16.9738,16.9816,364564.0
2017-11-17 12:00:00,21.78,21.8,21.77,21.79,94273.0,16.9738,16.9893,16.966,16.9816,94273.0
2017-11-17 12:05:00,21.78,21.82,21.78,21.81,101288.0,16.9738,17.0049,16.9738,16.9971,101288.0
2017-11-17 12:10:00,21.81,21.86,21.8,21.86,100331.0,16.9971,17.0361,16.9893,17.0361,100331.0
2017-11-17 12:15:00,21.86,21.86,21.85,21.86,29016.0,17.0361,17.0361,17.0283,17.0361,29016.0
2017-11-17 12:20:00,21.86,21.87,21.85,21.86,88057.0,17.0361,17.0439,17.0283,17.0361,88057.0
2017-11-17 12:25:00,21.86,21.86,21.82,21.82,114225.0,17.0361,17.0361,17.0049,17.0049,114225.0
2017-11-17 12:30:00,21.82,21.83,21.81,21.82,35778.0,17.0049,17.0127,16.9971,17.0049,35778.0
2017-11-17 12:35:00,21.82,21.82,21.8,21.8,49813.0,17.0049,17.0049,16.9893,16.9893,49813.0
2017-11-17 12:40:00,21.81,21.81,21.79,21.8,77062.0,16.9971,16.9971,16.9816,16.9893,77062.0
2017-11-17 12:45:00,21.8,21.81,21.79,21.79,37317.0,16.9893,16.9971,16.9816,16.9816,37317.0
2017-11-17 12:50:00,21.8,21.8,21.78,21.79,44315.0,16.9893,16.9893,16.9738,16.9816,44315.0
2017-11-17 12:55:00,21.79,21.79,21.78,21.78,19430.0,16.9816,16.9816,16.9738,16.9738,19430.0
2017-11-17 13:00:00,21.78,21.79,21.78,21.78,33952.0,16.9738,16.9816,16.9738,16.9738,33952.0
2017-11-17 13:05:00,21.79,21.79,21.74,21.74,80009.0,16.9816,16.9816,16.9426,16.9426,80009.0
2017-11-17 13:10:00,21.74,21.75,21.73,21.74,43509.0,16.9426,16.9504,16.9348,16.9426,43509.0
2017-11-17 13:15:00,21.75,21.75,21.73,21.73,50461.0,16.9504,16.9504,16.9348,16.9348,50461.0
2017-11-17 13:20:00,21.73,21.74,21.7,21.7,159911.0,16.9348,16.9426,16.9114,16.9114,159911.0
2017-11-17 13:25:00,21.71,21.71,21.7,21.71,47200.0,16.9192,16.9192,16.9114,16.9192,47200.0
2017-11-17 13:30:00,21.71,21.72,21.7,21.71,44663.0,16.9192,16.927,16.9114,16.9192,44663.0
2017-11-17 13:35:00,21.71,21.72,21.71,21.71,40857.0,16.9192,16.927,16.9192,16.9192,40857.0
2017-11-17 13:40:00,21.71,21.72,21.7,21.71,138658.0,16.9192,16.927,16.9114,16.9192,138658.0
2017-11-17 13:45:00,21.71,21.73,21.71,21.73,64484.0,16.9192,16.9348,16.9192,16.9348,64484.0
2017-11-17 13:50:00,21.73,21.78,21.72,21.75,164890.0,16.9348,16.9738,16.927,16.9504,164890.0
2017-11-17 13:55:00,21.76,21.76,21.74,21.74,48471.0,16.9582,16.9582,16.9426,16.9426,48471.0
2017-11-17 14:00:00,21.75,21.75,21.74,21.75,118093.0,16.9504,16.9504,16.9426,16.9504,118093.0
2017-11-17 14:05:00,21.75,21.75,21.74,21.75,20810.0,16.9504,16.9504,16.9426,16.9504,20810.0
2017-11-17 14:10:00,21.75,21.75,21.74,21.74,17943.0,16.9504,16.9504,16.9426,16.9426,17943.0
2017-11-17 14:15:00,21.75,21.75,21.74,21.75,101858.0,16.9504,16.9504,16.9426,16.9504,101858.0
2017-11-17 14:20:00,21.75,21.75,21.74,21.75,109079.0,16.9504,16.9504,16.9426,16.9504,109079.0
2017-11-17 14:25:00,21.75,21.77,21.74,21.77,205478.0,16.9504,16.966,16.9426,16.966,205478.0
2017-11-17 14:30:00,21.77,21.77,21.76,21.76,38603.0,16.966,16.966,16.9582,16.9582,38603.0
2017-11-17 14:35:00,21.77,21.77,21.76,21.77,79624.0,16.966,16.966,16.9582,16.966,79624.0
2017-11-17 14:40:00,21.77,21.77,21.76,21.77,39248.0,16.966,16.966,16.9582,16.966,39248.0
2017-11-17 14:45:00,21.77,21.77,21.76,21.77,32521.0,16.966,16.966,16.9582,16.966,32521.0
2017-11-17 14:50:00,21.77,21.77,21.76,21.77,41445.0,16.966,16.966,16.9582,16.966,41445.0
2017-11-17 14:55:00,21.77,21.77,21.76,21.77,58408.0,16.966,16.966,16.9582,16.966,58408.0
2017-11-17 15:00:00,21.77,21.85,21.76,21.83,382469.0,16.966,17.0283,16.9582,17.0127,382469.0
2017-11-17 15:05:00,21.83,21.86,21.83,21.84,237092.0,17.0127,17.0361,17.0127,17.0205,237092.0
2017-11-17 15:10:00,21.84,21.84,21.83,21.84,67392.0,17.0205,17.0205,17.0127,17.0205,67392.0
2017-11-17 15:15:00,21.84,21.84,21.8,21.8,210040.0,17.0205,17.0205,16.9893,16.9893,210040.0
2017-11-17 15:20:00,21.8,21.81,21.8,21.8,110498.0,16.9893,16.9971,16.9893,16.9893,110498.0
2017-11-17 15:25:00,21.8,21.81,21.76,21.78,193573.0,16.9893,16.9971,16.9582,16.9738,193573.0
2017-11-17 15:30:00,21.78,21.78,21.76,21.76,140566.0,16.9738,16.9738,16.9582,16.9582,140566.0
2017-11-17 15:35:00,21.76,21.77,21.74,21.75,135924.0,16.9582,16.966,16.9426,16.9504,135924.0
2017-11-17 15:40:00,21.75,21.76,21.72,21.72,263210.0,16.9504,16.9582,16.927,16.927,263210.0
2017-11-17 15:45:00,21.72,21.74,21.69,21.73,271347.0,16.927,16.9426,16.9036,16.9348,271347.0
2017-11-17 15:50:00,21.74,21.74,21.73,21.74,252536.0,16.9426,16.9426,16.9348,16.9426,252536.0
2017-11-17 15:55:00,21.73,21.75,21.71,21.74,931914.0,16.9348,16.9504,16.9192,16.9426,931914.0
2017-11-20 09:30:00,21.81,21.88,21.77,21.87,158441.0,16.9971,17.0517,16.966,17.0439,158441.0
2017-11-20 09:35:00,21.87,21.98,21.85,21.97,114570.0,17.0439,17.1296,17.0283,17.1218,114570.0
2017-11-20 09:40:00,21.97,21.97,21.85,21.87,135126.0,17.1218,17.1218,17.0283,17.0439,135126.0
2017-11-20 09:45:00,21.87,21.9,21.86,21.89,50689.0,17.0439,17.0673,17.0361,17.0595,50689.0
2017-11-20 09:50:00,21.9,21.95,21.88,21.91,153586.0,17.0673,17.1062,17.0517,17.0751,153586.0
2017-11-20 09:55:00,21.92,21.96,21.91,21.96,37956.0,17.0829,17.114,17.0751,17.114,37956.0
2017-11-20 10:00:00,21.95,21.96,21.93,21.93,68999.0,17.1062,17.114,17.0907,17.0907,68999.0
2017-11-20 10:05:00,21.93,21.95,21.88,21.88,118063.0,17.0907,17.1062,17.0517,17.0517,118063.0
2017-11-20 10:10:00,21.88,21.91,21.87,21.89,142785.0,17.0517,17.0751,17.0439,17.0595,142785.0
2017-11-20 10:15:00,21.89,21.94,21.89,21.93,57153.0,17.0595,17.0985,17.0595,17.0907,57153.0
2017-11-20 10:20:00,21.93,21.94,21.92,21.94,61240.0,17.0907,17.0985,17.0829,17.0985,61240.0
2017-11-20 10:25:00,21.94,21.94,21.92,21.93,115318.0,17.0985,17.0985,17.0829,17.0907,115318.0
2017-11-20 10:30:00,21.93,21.94,21.92,21.92,32162.0,17.0907,17.0985,17.0829,17.0829,32162.0
2017-11-20 10:35:00,21.93,21.93,21.92,21.92,29447.0,17.0907,17.0907,17.0829,17.0829,29447.0
2017-11-20 10:40:00,21.92,21.93,21.92,21.92,17062.0,17.0829,17.0907,17.0829,17.0829,17062.0
2017-11-20 10:45:00,21.93,21.98,21.9,21.98,213149.0,17.0907,17.1296,17.0673,17.1296,213149.0
2017-11-20 10:50:00,21.98,22.0,21.97,22.0,76583.0,17.1296,17.1452,17.1218,17.1452,76583.0
2017-11-20 10:55:00,22.0,22.03,21.99,22.03,140474.0,17.1452,17.1686,17.1374,17.1686,140474.0
2017-11-20 11:00:00,22.04,22.1,22.03,22.07,216287.0,17.1764,17.2231,17.1686,17.1998,216287.0
2017-11-20 11:05:00,22.06,22.07,22.05,22.05,93068.0,17.192,17.1998,17.1842,17.1842,93068.0
2017-11-20 11:10:00,22.06,22.09,22.05,22.07,146918.0,17.192,17.2154,17.1842,17.1998,146918.0
2017-11-20 11:15:00,22.07,22.08,22.07,22.07,32987.0,17.1998,17.2076,17.1998,17.1998,32987.0
2017-11-20 11:20:00,22.07,22.12,22.07,22.11,206470.0,17.1998,17.2387,17.1998,17.2309,206470.0
2017-11-20 11:25:00,22.11,22.11,22.08,22.09,126627.0,17.2309,17.2309,17.2076,17.2154,126627.0
2017-11-20 11:30:00,22.09,22.19,22.08,22.18,317230.0,17.2154,17.2933,17.2076,17.2855,317230.0
2017-11-20 11:35:00,22.18,22.18,22.09,22.11,139067.0,17.2855,17.2855,17.2154,17.2309,139067.0
2017-11-20 11:40:00,22.1,22.15,22.1,22.14,42804.0,17.2231,17.2621,17.2231,17.2543,42804.0
2017-11-20 11:45:00,22.14,22.18,22.13,22.18,146496.0,17.2543,17.2855,17.2465,17.2855,146496.0
2017-11-20 11:50:00,22.18,22.23,22.17,22.19,346638.0,17.2855,17.3245,17.2777,17.2933,346638.0
2017-11-20 11:55:00,22.19,22.22,22.18,22.22,95415.0,17.2933,17.3167,17.2855,17.3167,95415.0
2017-11-20 12:00:00,22.21,22.22,22.21,22.21,37904.0,17.3089,17.3167,17.3089,17.3089,37904.0
2017-11-20 12:05:00,22.21,22.22,22.2,22.2,52905.0,17.3089,17.3167,17.3011,17.3011,52905.0
2017-11-20 12:10:00,22.2,22.21,22.13,22.13,124514.0,17.3011,17.3089,17.2465,17.2465,124514.0
2017-11-20 12:15:00,22.13,22.17,22.13,22.17,164388.0,17.2465,17.2777,17.2465,17.2777,164388.0
2017-11-20 12:20:00,22.17,22.17,22.16,22.17,84359.0,17.2777,17.2777,17.2699,17.2777,84359.0
2017-11-20 12:25:00,22.17,22.18,22.13,22.14,187005.0,17.2777,17.2855,17.2465,17.2543,187005.0
2017-11-20 12:30:00,22.14,22.14,22.11,22.12,40625.0,17.2543,17.2543,17.2309,17.2387,40625.0
2017-11-20 12:35:00,22.11,22.13,22.1,22.13,91595.0,17.2309,17.2465,17.2231,17.2465,91595.0
2017-11-20 12:40:00,22.13,22.14,22.12,22.14,63077.0,17.2465,17.2543,17.2387,17.2543,63077.0
2017-11-20 12:45:00,22.14,22.17,22.13,22.17,170697.0,17.2543,17.2777,17.2465,17.2777,170697.0
2017-11-20 12:50:00,22.17,22.17,22.13,22.13,71054.0,17.2777,17.2777,17.2465,17.2465,71054.0
2017-11-20 12:55:00,22.13,22.14,22.12,22.13,69530.0,17.2465,17.2543,17.2387,17.2465,69530.0
2017-11-20 13:00:00,22.13,22.14,22.13,22.14,9577.0,17.2465,17.2543,17.2465,17.2543,9577.0
2017-11-20 13:05:00,22.13,22.14,22.11,22.13,99920.0,17.2465,17.2543,17.2309,17.2465,99920.0
2017-11-20 13:10:00,22.12,22.13,22.12,22.13,23878.0,17.2387,17.2465,17.2387,17.2465,23878.0
2017-11-20 13:15:00,22.13,22.14,22.12,22.13,127568.0,17.2465,17.2543,17.2387,17.2465,127568.0
2017-11-20 13:20:00,22.12,22.14,22.12,22.14,44657.0,17.2387,17.2543,17.2387,17.2543,44657.0
2017-11-20 13:25:00,22.14,22.2,22.14,22.17,140395.0,17.2543,17.3011,17.2543,17.2777,140395.0
2017-11-20 13:30:00,22.17,22.17,22.15,22.16,36344.0,17.2777,17.2777,17.2621,17.2699,36344.0
2017-11-20 13:35:00,22.15,22.16,22.15,22.15,14576.0,17.2621,17.2699,17.2621,17.2621,14576.0
2017-11-20 13:40:00,22.16,22.16,22.15,22.16,27888.0,17.2699,17.2699,17.2621,17.2699,27888.0
2017-11-20 13:45:00,22.16,22.16,22.15,22.15,27283.0,17.2699,17.2699,17.2621,17.2621,27283.0
2017-11-20 13:50:00,22.15,22.18,22.15,22.17,137306.0,17.2621,17.2855,17.2621,17.2777,137306.0
2017-11-20 13:55:00,22.17,22.2,22.17,22.18,129554.0,17.2777,17.3011,17.2777,17.2855,129554.0
2017-11-20 14:00:00,22.18,22.18,22.15,22.15,78877.0,17.2855,17.2855,17.2621,17.2621,78877.0
2017-11-20 14:05:00,22.16,22.16,22.15,22.15,39501.0,17.2699,17.2699,17.2621,17.2621,39501.0
2017-11-20 14:10:00,22.15,22.17,22.15,22.16,138855.0,17.2621,17.2777,17.2621,17.2699,138855.0
2017-11-20 14:15:00,22.15,22.16,22.12,22.15,207599.0,17.2621,17.2699,17.2387,17.2621,207599.0
2017-11-20 14:20:00,22.14,22.19,22.14,22.19,175102.0,17.2543,17.2933,17.2543,17.2933,175102.0
2017-11-20 14:25:00,22.18,22.19,22.18,22.19,24550.0,17.2855,17.2933,17.2855,17.2933,24550.0
2017-11-20 14:30:00,22.18,22.25,22.18,22.21,263261.0,17.2855,17.34,17.2855,17.3089,263261.0
2017-11-20 14:35:00,22.21,22.23,22.2,22.23,182757.0,17.3089,17.3245,17.3011,17.3245,182757.0
2017-11-20 14:40:00,22.23,22.28,22.22,22.23,269985.0,17.3245,17.3634,17.3167,17.3245,269985.0
2017-11-20 14:45:00,22.23,22.24,22.09,22.17,496063.0,17.3245,17.3323,17.2154,17.2777,496063.0
2017-11-20 14:50:00,22.16,22.19,22.16,22.18,158526.0,17.2699,17.2933,17.2699,17.2855,158526.0
2017-11-20 14:55:00,22.18,22.19,22.16,22.17,62632.0,17.2855,17.2933,17.2699,17.2777,62632.0
2017-11-20 15:00:00,22.17,22.19,22.16,22.18,109511.0,17.2777,17.2933,17.2699,17.2855,109511.0
2017-11-20 15:05:00,22.19,22.2,22.18,22.19,51773.0,17.2933,17.3011,17.2855,17.2933,51773.0
2017-11-20 15:10:00,22.19,22.19,22.16,22.18,414179.0,17.2933,17.2933,17.2699,17.2855,414179.0
2017-11-20 15:15:00,22.18,22.18,22.14,22.15,135757.0,17.2855,17.2855,17.2543,17.2621,135757.0
2017-11-20 15:20:00,22.15,22.15,22.14,22.14,85907.0,17.2621,17.2621,17.2543,17.2543,85907.0
2017-11-20 15:25:00,22.15,22.17,22.14,22.14,268002.0,17.2621,17.2777,17.2543,17.2543,268002.0
2017-11-20 15:30:00,22.14,22.15,22.12,22.15,265502.0,17.2543,17.2621,17.2387,17.2621,265502.0
2017-11-20 15:35:00,22.14,22.17,22.14,22.16,116558.0,17.2543,17.2777,17.2543,17.2699,116558.0
2017-11-20 15:40:00,22.16,22.17,22.12,22.14,288129.0,17.2699,17.2777,17.2387,17.2543,288129.0
2017-11-20 15:45:00,22.14,22.15,22.13,22.14,155959.0,17.2543,17.2621,17.2465,17.2543,155959.0
2017-11-20 15:50:00,22.14,22.14,22.12,22.12,241305.0,17.2543,17.2543,17.2387,17.2387,241305.0
2017-11-20 15:55:00,22.13,22.13,22.11,22.11,940632.0,17.2465,17.2465,17.2309,17.2309,940632.0
2017-11-21 09:30:00,22.34,22.49,22.3,22.43,279989.0,17.4102,17.5271,17.379,17.4803,279989.0
2017-11-21 09:35:00,22.43,22.45,22.31,22.34,312331.0,17.4803,17.4959,17.3868,17.4102,312331.0
2017-11-21 09:40:00,22.32,22.4,22.32,22.39,226103.0,17.3946,17.4569,17.3946,17.4492,226103.0
2017-11-21 09:45:00,22.4,22.44,22.39,22.43,111405.0,17.4569,17.4881,17.4492,17.4803,111405.0
2017-11-21 09:50:00,22.44,22.47,22.41,22.43,101726.0,17.4881,17.5115,17.4647,17.4803,101726.0
2017-11-21 09:55:00,22.43,22.45,22.35,22.39,123915.0,17.4803,17.4959,17.418,17.4492,123915.0
2017-11-21 10:00:00,22.39,22.4,22.3,22.39,190205.0,17.4492,17.4569,17.379,17.4492,190205.0
2017-11-21 10:05:00,22.4,22.44,22.36,22.4,208229.0,17.4569,17.4881,17.4258,17.4569,208229.0
2017-11-21 10:10:00,22.4,22.47,22.39,22.46,132487.0,17.4569,17.5115,17.4492,17.5037,132487.0
2017-11-21 10:15:00,22.45,22.49,22.42,22.49,190113.0,17.4959,17.5271,17.4725,17.5271,190113.0
2017-11-21 10:20:00,22.49,22.5,22.45,22.5,228767.0,17.5271,17.5349,17.4959,17.5349,228767.0
2017-11-21 10:25:00,22.5,22.5,22.48,22.49,212877.0,17.5349,17.5349,17.5193,17.5271,212877.0
2017-11-21 10:30:00,22.49,22.52,22.48,22.48,198255.0,17.5271,17.5505,17.5193,17.5193,198255.0
2017-11-21 10:35:00,22.48,22.52,22.48,22.5,113166.0,17.5193,17.5505,17.5193,17.5349,113166.0
2017-11-21 10:40:00,22.5,22.51,22.49,22.5,113366.0,17.5349,17.5427,17.5271,17.5349,113366.0
2017-11-21 10:45:00,22.5,22.57,22.49,22.56,124187.0,17.5349,17.5894,17.5271,17.5816,124187.0
2017-11-21 10:50:00,22.56,22.56,22.48,22.48,225745.0,17.5816,17.5816,17.5193,17.5193,225745.0
2017-11-21 10:55:00,22.48,22.51,22.48,22.51,132035.0,17.5193,17.5427,17.5193,17.5427,132035.0
2017-11-21 11:00:00,22.51,22.53,22.49,22.5,145453.0,17.5427,17.5583,17.5271,17.5349,145453.0
2017-11-21 11:05:00,22.5,22.58,22.49,22.55,244726.0,17.5349,17.5972,17.5271,17.5738,244726.0
2017-11-21 11:10:00,22.56,22.62,22.55,22.61,157472.0,17.5816,17.6284,17.5738,17.6206,157472.0
2017-11-21 11:15:00,22.61,22.68,22.59,22.62,178773.0,17.6206,17.6752,17.605,17.6284,178773.0
2017-11-21 11:20:00,22.62,22.65,22.61,22.62,186761.0,17.6284,17.6518,17.6206,17.6284,186761.0
2017-11-21 11:25:00,22.61,22.64,22.59,22.62,272621.0,17.6206,17.644,17.605,17.6284,272621.0
2017-11-21 11:30:00,22.62,22.65,22.59,22.64,247300.0,17.6284,17.6518,17.605,17.644,247300.0
2017-11-21 11:35:00,22.64,22.67,22.6,22.62,165740.0,17.644,17.6674,17.6128,17.6284,165740.0
2017-11-21 11:40:00,22.62,22.66,22.6,22.6,169082.0,17.6284,17.6596,17.6128,17.6128,169082.0
2017-11-21 11:45:00,22.6,22.62,22.6,22.61,94413.0,17.6128,17.6284,17.6128,17.6206,94413.0
2017-11-21 11:50:00,22.61,22.61,22.59,22.59,64995.0,17.6206,17.6206,17.605,17.605,64995.0
2017-11-21 11:55:00,22.59,22.6,22.58,22.58,66437.0,17.605,17.6128,17.5972,17.5972,66437.0
2017-11-21 12:00:00,22.59,22.61,22.58,22.6,140469.0,17.605,17.6206,17.5972,17.6128,140469.0
2017-11-21 12:05:00,22.6,22.61,22.58,22.58,64954.0,17.6128,17.6206,17.5972,17.5972,64954.0
2017-11-21 12:10:00,22.59,22.59,22.56,22.56,43049.0,17.605,17.605,17.5816,17.5816,43049.0
2017-11-21 12:15:00,22.57,22.6,22.56,22.59,55464.0,17.5894,17.6128,17.5816,17.605,55464.0
2017-11-21 12:20:00,22.59,22.59,22.54,22.55,157885.0,17.605,17.605,17.5661,17.5738,157885.0
2017-11-21 12:25:00,22.55,22.57,22.53,22.54,76376.0,17.5738,17.5894,17.5583,17.5661,76376.0
2017-11-21 12:30:00,22.54,22.55,22.53,22.54,23035.0,17.5661,17.5738,17.5583,17.5661,23035.0
2017-11-21 12:35:00,22.55,22.56,22.54,22.55,70467.0,17.5738,17.5816,17.5661,17.5738,70467.0
2017-11-21 12:40:00,22.54,22.55,22.53,22.54,44990.0,17.5661,17.5738,17.5583,17.5661,44990.0
2017-11-21 12:45:00,22.54,22.55,22.53,22.54,41782.0,17.5661,17.5738,17.5583,17.5661,41782.0
2017-11-21 12:50:00,22.54,22.55,22.52,22.53,121203.0,17.5661,17.5738,17.5505,17.5583,121203.0
2017-11-21 12:55:00,22.53,22.55,22.52,22.54,99213.0,17.5583,17.5738,17.5505,17.5661,99213.0
2017-11-21 13:00:00,22.54,22.56,22.53,22.55,71266.0,17.5661,17.5816,17.5583,17.5738,71266.0
2017-11-21 13:05:00,22.56,22.56,22.5,22.51,112878.0,17.5816,17.5816,17.5349,17.5427,112878.0
2017-11-21 13:10:00,22.51,22.53,22.5,22.53,84101.0,17.5427,17.5583,17.5349,17.5583,84101.0
2017-11-21 13:15:00,22.53,22.55,22.52,22.54,78828.0,17.5583,17.5738,17.5505,17.5661,78828.0
2017-11-21 13:20:00,22.55,22.56,22.53,22.55,99601.0,17.5738,17.5816,17.5583,17.5738,99601.0
2017-11-21 13:25:00,22.54,22.56,22.54,22.55,74248.0,17.5661,17.5816,17.5661,17.5738,74248.0
2017-11-21 13:30:00,22.55,22.55,22.54,22.54,17751.0,17.5738,17.5738,17.5661,17.5661,17751.0
2017-11-21 13:35:00,22.54,22.55,22.51,22.54,111677.0,17.5661,17.5738,17.5427,17.5661,111677.0
2017-11-21 13:40:00,22.53,22.56,22.52,22.53,280077.0,17.5583,17.5816,17.5505,17.5583,280077.0
2017-11-21 13:45:00,22.52,22.54,22.51,22.52,94452.0,17.5505,17.5661,17.5427,17.5505,94452.0
2017-11-21 13:50:00,22.52,22.54,22.52,22.52,73637.0,17.5505,17.5661,17.5505,17.5505,73637.0
2017-11-21 13:55:00,22.53,22.53,22.51,22.51,70417.0,17.5583,17.5583,17.5427,17.5427,70417.0
2017-11-21 14:00:00,22.52,22.53,22.5,22.5,171137.0,17.5505,17.5583,17.5349,17.5349,171137.0
2017-11-21 14:05:00,22.51,22.53,22.5,22.52,202478.0,17.5427,17.5583,17.5349,17.5505,202478.0
2017-11-21 14:10:00,22.52,22.55,22.51,22.55,401977.0,17.5505,17.5738,17.5427,17.5738,401977.0
2017-11-21 14:15:00,22.55,22.56,22.46,22.47,247619.0,17.5738,17.5816,17.5037,17.5115,247619.0
2017-11-21 14:20:00,22.47,22.5,22.45,22.46,220818.0,17.5115,17.5349,17.4959,17.5037,220818.0
2017-11-21 14:25:00,22.46,22.48,22.45,22.47,421617.0,17.5037,17.5193,17.4959,17.5115,421617.0
2017-11-21 14:30:00,22.46,22.48,22.44,22.46,227671.0,17.5037,17.5193,17.4881,17.5037,227671.0
2017-11-21 14:35:00,22.46,22.47,22.42,22.43,216644.0,17.5037,17.5115,17.4725,17.4803,216644.0
2017-11-21 14:40:00,22.43,22.48,22.43,22.48,130222.0,17.4803,17.5193,17.4803,17.5193,130222.0
2017-11-21 14:45:00,22.48,22.54,22.47,22.53,189870.0,17.5193,17.5661,17.5115,17.5583,189870.0
2017-11-21 14:50:00,22.53,22.55,22.46,22.46,242143.0,17.5583,17.5738,17.5037,17.5037,242143.0
2017-11-21 14:55:00,22.46,22.48,22.44,22.46,480311.0,17.5037,17.5193,17.4881,17.5037,480311.0
2017-11-21 15:00:00,22.46,22.48,22.42,22.46,277179.0,17.5037,17.5193,17.4725,17.5037,277179.0
2017-11-21 15:05:00,22.46,22.47,22.43,22.46,138021.0,17.5037,17.5115,17.4803,17.5037,138021.0
2017-11-21 15:10:00,22.46,22.46,22.45,22.46,429134.0,17.5037,17.5037,17.4959,17.5037,429134.0
2017-11-21 15:15:00,22.46,22.47,22.44,22.46,272064.0,17.5037,17.5115,17.4881,17.5037,272064.0
2017-11-21 15:20:00,22.46,22.55,22.46,22.51,263895.0,17.5037,17.5738,17.5037,17.5427,263895.0
2017-11-21 15:25:00,22.51,22.51,22.48,22.51,334335.0,17.5427,17.5427,17.5193,17.5427,334335.0
2017-11-21 15:30:00,22.51,22.51,22.49,22.51,234037.0,17.5427,17.5427,17.5271,17.5427,234037.0
2017-11-21 15:35:00,22.51,22.51,22.49,22.51,365497.0,17.5427,17.5427,17.5271,17.5427,365497.0
2017-11-21 15:40:00,22.51,22.51,22.5,22.5,224742.0,17.5427,17.5427,17.5349,17.5349,224742.0
2017-11-21 15:45:00,22.5,22.52,22.45,22.45,697635.0,17.5349,17.5505,17.4959,17.4959,697635.0
2017-11-21 15:50:00,22.45,22.46,22.42,22.43,529540.0,17.4959,17.5037,17.4725,17.4803,529540.0
2017-11-21 15:55:00,22.43,22.49,22.42,22.48,1052978.0,17.4803,17.5271,17.4725,17.5193,1052978.0
2017-11-22 09:30:00,21.0,21.49,20.9,21.28,1901370.0,16.3659,16.7478,16.288,16.5841,1901370.0
2017-11-22 09:35:00,21.28,21.53,21.24,21.28,1173681.0,16.5841,16.7789,16.5529,16.5841,1173681.0
2017-11-22 09:40:00,21.28,21.43,21.21,21.23,636678.0,16.5841,16.701,16.5295,16.5451,636678.0
2017-11-22 09:45:00,21.23,21.3,21.07,21.1,1159191.0,16.5451,16.5997,16.4204,16.4438,1159191.0
2017-11-22 09:50:00,21.1,21.42,21.08,21.27,799940.0,16.4438,16.6932,16.4282,16.5763,799940.0
2017-11-22 09:55:00,21.27,21.29,21.14,21.17,406411.0,16.5763,16.5919,16.475,16.4984,406411.0
2017-11-22 10:00:00,21.17,21.26,21.14,21.23,582628.0,16.4984,16.5685,16.475,16.5451,582628.0
2017-11-22 10:05:00,21.24,21.25,21.11,21.15,363795.0,16.5529,16.5607,16.4516,16.4828,363795.0
2017-11-22 10:10:00,21.14,21.23,21.09,21.21,562832.0,16.475,16.5451,16.436,16.5295,562832.0
2017-11-22 10:15:00,21.2,21.26,21.09,21.12,389968.0,16.5218,16.5685,16.436,16.4594,389968.0
2017-11-22 10:20:00,21.13,21.16,21.07,21.07,458502.0,16.4672,16.4906,16.4204,16.4204,458502.0
2017-11-22 10:25:00,21.07,21.18,21.02,21.05,432444.0,16.4204,16.5062,16.3815,16.4049,432444.0
2017-11-22 10:30:00,21.04,21.07,20.99,21.05,381165.0,16.3971,16.4204,16.3581,16.4049,381165.0
2017-11-22 10:35:00,21.05,21.05,21.0,21.01,450496.0,16.4049,16.4049,16.3659,16.3737,450496.0
2017-11-22 10:40:00,21.02,21.03,20.97,20.97,384283.0,16.3815,16.3893,16.3425,16.3425,384283.0
2017-11-22 10:45:00,20.98,20.98,20.82,20.87,540630.0,16.3503,16.3503,16.2256,16.2646,540630.0
2017-11-22 10:50:00,20.87,20.89,20.59,20.69,629437.0,16.2646,16.2802,16.0464,16.1243,629437.0
2017-11-22 10:55:00,20.69,20.83,20.65,20.8,607033.0,16.1243,16.2334,16.0931,16.21,607033.0
2017-11-22 11:00:00,20.79,20.81,20.64,20.67,384198.0,16.2022,16.2178,16.0853,16.1087,384198.0
2017-11-22 11:05:00,20.68,20.78,20.67,20.73,261323.0,16.1165,16.1944,16.1087,16.1555,261323.0
2017-11-22 11:10:00,20.72,20.77,20.64,20.76,298688.0,16.1477,16.1866,16.0853,16.1788,298688.0
2017-11-22 11:15:00,20.75,20.86,20.74,20.79,303626.0,16.1711,16.2568,16.1633,16.2022,303626.0
2017-11-22 11:20:00,20.78,20.79,20.73,20.75,269648.0,16.1944,16.2022,16.1555,16.1711,269648.0
2017-11-22 11:25:00,20.75,20.84,20.74,20.83,224231.0,16.1711,16.2412,16.1633,16.2334,224231.0
2017-11-22 11:30:00,20.84,20.92,20.83,20.89,326432.0,16.2412,16.3035,16.2334,16.2802,326432.0
2017-11-22 11:35:00,20.88,20.89,20.79,20.87,239826.0,16.2724,16.2802,16.2022,16.2646,239826.0
2017-11-22 11:40:00,20.87,20.92,20.85,20.91,425551.0,16.2646,16.3035,16.249,16.2957,425551.0
2017-11-22 11:45:00,20.92,20.94,20.87,20.91,242977.0,16.3035,16.3191,16.2646,16.2957,242977.0
2017-11-22 11:50:00,20.91,20.94,20.88,20.9,282880.0,16.2957,16.3191,16.2724,16.288,282880.0
2017-11-22 11:55:00,20.89,20.92,20.88,20.92,149804.0,16.2802,16.3035,16.2724,16.3035,149804.0
2017-11-22 12:00:00,20.91,20.94,20.89,20.91,254597.0,16.2957,16.3191,16.2802,16.2957,254597.0
2017-11-22 12:05:00,20.9,21.0,20.9,20.97,385997.0,16.288,16.3659,16.288,16.3425,385997.0
2017-11-22 12:10:00,20.98,21.01,20.97,21.01,249449.0,16.3503,16.3737,16.3425,16.3737,249449.0
2017-11-22 12:15:00,21.01,21.03,20.97,21.01,207058.0,16.3737,16.3893,16.3425,16.3737,207058.0
2017-11-22 12:20:00,21.0,21.03,20.99,20.99,181526.0,16.3659,16.3893,16.3581,16.3581,181526.0
2017-11-22 12:25:00,21.0,21.03,20.98,21.01,203052.0,16.3659,16.3893,16.3503,16.3737,203052.0
2017-11-22 12:30:00,21.01,21.04,20.99,21.02,228262.0,16.3737,16.3971,16.3581,16.3815,228262.0
2017-11-22 12:35:00,21.03,21.08,21.02,21.02,202613.0,16.3893,16.4282,16.3815,16.3815,202613.0
2017-11-22 12:40:00,21.03,21.05,21.01,21.04,250307.0,16.3893,16.4049,16.3737,16.3971,250307.0
2017-11-22 12:45:00,21.04,21.09,21.01,21.02,273888.0,16.3971,16.436,16.3737,16.3815,273888.0
2017-11-22 12:50:00,21.02,21.05,21.01,21.05,131361.0,16.3815,16.4049,16.3737,16.4049,131361.0
2017-11-22 12:55:00,21.05,21.06,21.03,21.04,103221.0,16.4049,16.4126,16.3893,16.3971,103221.0
2017-11-22 13:00:00,21.04,21.05,21.03,21.05,126952.0,16.3971,16.4049,16.3893,16.4049,126952.0
2017-11-22 13:05:00,21.05,21.09,21.05,21.09,130532.0,16.4049,16.436,16.4049,16.436,130532.0
2017-11-22 13:10:00,21.09,21.14,21.08,21.13,132750.0,16.436,16.475,16.4282,16.4672,132750.0
2017-11-22 13:15:00,21.14,21.14,21.09,21.11,182055.0,16.475,16.475,16.436,16.4516,182055.0
2017-11-22 13:20:00,21.11,21.16,21.1,21.16,124151.0,16.4516,16.4906,16.4438,16.4906,124151.0
2017-11-22 13:25:00,21.16,21.29,21.15,21.27,368876.0,16.4906,16.5919,16.4828,16.5763,368876.0
2017-11-22 13:30:00,21.27,21.3,21.19,21.21,180936.0,16.5763,16.5997,16.514,16.5295,180936.0
2017-11-22 13:35:00,21.21,21.21,21.13,21.17,122621.0,16.5295,16.5295,16.4672,16.4984,122621.0
2017-11-22 13:40:00,21.17,21.18,21.14,21.16,111484.0,16.4984,16.5062,16.475,16.4906,111484.0
2017-11-22 13:45:00,21.16,21.2,21.15,21.19,147801.0,16.4906,16.5218,16.4828,16.514,147801.0
2017-11-22 13:50:00,21.19,21.25,21.18,21.21,174289.0,16.514,16.5607,16.5062,16.5295,174289.0
2017-11-22 13:55:00,21.21,21.22,21.18,21.2,153703.0,16.5295,16.5373,16.5062,16.5218,153703.0
2017-11-22 14:00:00,21.2,21.21,21.09,21.12,168253.0,16.5218,16.5295,16.436,16.4594,168253.0
2017-11-22 14:05:00,21.12,21.15,21.11,21.14,62179.0,16.4594,16.4828,16.4516,16.475,62179.0
2017-11-22 14:10:00,21.14,21.15,21.12,21.13,118613.0,16.475,16.4828,16.4594,16.4672,118613.0
2017-11-22 14:15:00,21.13,21.15,21.12,21.15,125082.0,16.4672,16.4828,16.4594,16.4828,125082.0
2017-11-22 14:20:00,21.14,21.15,21.11,21.13,95353.0,16.475,16.4828,16.4516,16.4672,95353.0
2017-11-22 14:25:00,21.13,21.14,21.12,21.13,60542.0,16.4672,16.475,16.4594,16.4672,60542.0
2017-11-22 14:30:00,21.13,21.14,21.12,21.13,76274.0,16.4672,16.475,16.4594,16.4672,76274.0
2017-11-22 14:35:00,21.13,21.17,21.12,21.17,188471.0,16.4672,16.4984,16.4594,16.4984,188471.0
2017-11-22 14:40:00,21.16,21.2,21.16,21.19,138486.0,16.4906,16.5218,16.4906,16.514,138486.0
2017-11-22 14:45:00,21.19,21.2,21.18,21.2,75580.0,16.514,16.5218,16.5062,16.5218,75580.0
2017-11-22 14:50:00,21.2,21.21,21.18,21.19,155623.0,16.5218,16.5295,16.5062,16.514,155623.0
2017-11-22 14:55:00,21.2,21.2,21.11,21.15,159068.0,16.5218,16.5218,16.4516,16.4828,159068.0
2017-11-22 15:00:00,21.15,21.17,21.14,21.14,90001.0,16.4828,16.4984,16.475,16.475,90001.0
2017-11-22 15:05:00,21.15,21.18,21.14,21.18,186253.0,16.4828,16.5062,16.475,16.5062,186253.0
2017-11-22 15:10:00,21.18,21.23,21.17,21.23,169928.0,16.5062,16.5451,16.4984,16.5451,169928.0
2017-11-22 15:15:00,21.23,21.28,21.22,21.24,350186.0,16.5451,16.5841,16.5373,16.5529,350186.0
2017-11-22 15:20:00,21.23,21.25,21.22,21.23,132915.0,16.5451,16.5607,16.5373,16.5451,132915.0
2017-11-22 15:25:00,21.23,21.24,21.16,21.19,222744.0,16.5451,16.5529,16.4906,16.514,222744.0
2017-11-22 15:30:00,21.2,21.26,21.19,21.25,386632.0,16.5218,16.5685,16.514,16.5607,386632.0
2017-11-22 15:35:00,21.26,21.3,21.25,21.28,483939.0,16.5685,16.5997,16.5607,16.5841,483939.0
2017-11-22 15:40:00,21.29,21.33,21.28,21.32,369177.0,16.5919,16.6231,16.5841,16.6153,369177.0
2017-11-22 15:45:00,21.32,21.4,21.32,21.36,940173.0,16.6153,16.6776,16.6153,16.6464,940173.0
2017-11-22 15:50:00,21.36,21.41,21.35,21.35,656298.0,16.6464,16.6854,16.6387,16.6387,656298.0
2017-11-22 15:55:00,21.36,21.4,21.34,21.34,1163849.0,16.6464,16.6776,16.6309,16.6309,1163849.0
2017-11-24 09:30:00,21.44,21.52,21.41,21.44,396176.0,16.7088,16.7711,16.6854,16.7088,396176.0
2017-11-24 09:35:00,21.43,21.43,21.22,21.23,247139.0,16.701,16.701,16.5373,16.5451,247139.0
2017-11-24 09:40:00,21.23,21.23,21.09,21.1,179231.0,16.5451,16.5451,16.436,16.4438,179231.0
2017-11-24 09:45:00,21.1,21.17,21.06,21.17,182005.0,16.4438,16.4984,16.4126,16.4984,182005.0
2017-11-24 09:50:00,21.17,21.19,21.07,21.07,197120.0,16.4984,16.514,16.4204,16.4204,197120.0
2017-11-24 09:55:00,21.07,21.13,21.07,21.1,165090.0,16.4204,16.4672,16.4204,16.4438,165090.0
2017-11-24 10:00:00,21.1,21.2,21.09,21.19,187887.0,16.4438,16.5218,16.436,16.514,187887.0
2017-11-24 10:05:00,21.19,21.19,21.13,21.14,189461.0,16.514,16.514,16.4672,16.475,189461.0
2017-11-24 10:10:00,21.13,21.14,21.12,21.13,72219.0,16.4672,16.475,16.4594,16.4672,72219.0
2017-11-24 10:15:00,21.13,21.13,21.06,21.09,277646.0,16.4672,16.4672,16.4126,16.436,277646.0
2017-11-24 10:20:00,21.09,21.11,21.08,21.09,216682.0,16.436,16.4516,16.4282,16.436,216682.0
2017-11-24 10:25:00,21.08,21.12,21.08,21.1,163688.0,16.4282,16.4594,16.4282,16.4438,163688.0
2017-11-24 10:30:00,21.11,21.15,21.1,21.14,124577.0,16.4516,16.4828,16.4438,16.475,124577.0
2017-11-24 10:35:00,21.14,21.16,21.14,21.16,91698.0,16.475,16.4906,16.475,16.4906,91698.0
2017-11-24 10:40:00,21.16,21.17,21.08,21.09,253989.0,16.4906,16.4984,16.4282,16.436,253989.0
2017-11-24 10:45:00,21.08,21.08,21.05,21.07,152791.0,16.4282,16.4282,16.4049,16.4204,152791.0
2017-11-24 10:50:00,21.08,21.1,21.07,21.1,121155.0,16.4282,16.4438,16.4204,16.4438,121155.0
2017-11-24 10:55:00,21.1,21.14,21.09,21.1,247257.0,16.4438,16.475,16.436,16.4438,247257.0
2017-11-24 11:00:00,21.1,21.13,21.09,21.13,148062.0,16.4438,16.4672,16.436,16.4672,148062.0
2017-11-24 11:05:00,21.13,21.14,21.1,21.1,195272.0,16.4672,16.475,16.4438,16.4438,195272.0
2017-11-24 11:10:00,21.11,21.11,21.1,21.11,108486.0,16.4516,16.4516,16.4438,16.4516,108486.0
2017-11-24 11:15:00,21.1,21.11,21.03,21.03,297449.0,16.4438,16.4516,16.3893,16.3893,297449.0
2017-11-24 11:20:00,21.03,21.05,21.0,21.02,192030.0,16.3893,16.4049,16.3659,16.3815,192030.0
2017-11-24 11:25:00,21.03,21.04,21.0,21.0,166968.0,16.3893,16.3971,16.3659,16.3659,166968.0
2017-11-24 11:30:00,21.01,21.01,21.0,21.0,107379.0,16.3737,16.3737,16.3659,16.3659,107379.0
2017-11-24 11:35:00,21.0,21.02,20.99,21.01,203229.0,16.3659,16.3815,16.3581,16.3737,203229.0
2017-11-24 11:40:00,21.01,21.09,21.0,21.09,159415.0,16.3737,16.436,16.3659,16.436,159415.0
2017-11-24 11:45:00,21.09,21.11,21.08,21.11,76591.0,16.436,16.4516,16.4282,16.4516,76591.0
2017-11-24 11:50:00,21.11,21.11,21.07,21.1,221297.0,16.4516,16.4516,16.4204,16.4438,221297.0
2017-11-24 11:55:00,21.1,21.13,21.09,21.13,69966.0,16.4438,16.4672,16.436,16.4672,69966.0
2017-11-24 12:00:00,21.13,21.13,21.12,21.13,75371.0,16.4672,16.4672,16.4594,16.4672,75371.0
2017-11-24 12:05:00,21.13,21.14,21.12,21.14,79262.0,16.4672,16.475,16.4594,16.475,79262.0
2017-11-24 12:10:00,21.14,21.14,21.1,21.1,244049.0,16.475,16.475,16.4438,16.4438,244049.0
2017-11-24 12:15:00,21.1,21.12,21.09,21.1,149596.0,16.4438,16.4594,16.436,16.4438,149596.0
2017-11-24 12:20:00,21.1,21.11,21.1,21.11,102234.0,16.4438,16.4516,16.4438,16.4516,102234.0
2017-11-24 12:25:00,21.11,21.14,21.1,21.14,143909.0,16.4516,16.475,16.4438,16.475,143909.0
2017-11-24 12:30:00,21.14,21.14,21.12,21.12,209976.0,16.475,16.475,16.4594,16.4594,209976.0
2017-11-24 12:35:00,21.13,21.16,21.12,21.14,213239.0,16.4672,16.4906,16.4594,16.475,213239.0
2017-11-24 12:40:00,21.15,21.18,21.14,21.18,329600.0,16.4828,16.5062,16.475,16.5062,329600.0
2017-11-24 12:45:00,21.18,21.25,21.17,21.25,335547.0,16.5062,16.5607,16.4984,16.5607,335547.0
2017-11-24 12:50:00,21.25,21.33,21.25,21.27,524184.0,16.5607,16.6231,16.5607,16.5763,524184.0
2017-11-24 12:55:00,21.28,21.28,21.23,21.23,614738.0,16.5841,16.5841,16.5451,16.5451,614738.0
2017-11-27 09:30:00,21.17,21.19,20.99,21.0,338914.0,16.4984,16.514,16.3581,16.3659,338914.0
2017-11-27 09:35:00,21.0,21.04,20.95,21.04,209211.0,16.3659,16.3971,16.3269,16.3971,209211.0
2017-11-27 09:40:00,21.04,21.08,21.03,21.07,72699.0,16.3971,16.4282,16.3893,16.4204,72699.0
2017-11-27 09:45:00,21.07,21.13,21.06,21.1,202081.0,16.4204,16.4672,16.4126,16.4438,202081.0
2017-11-27 09:50:00,21.1,21.12,21.04,21.04,127228.0,16.4438,16.4594,16.3971,16.3971,127228.0
2017-11-27 09:55:00,21.04,21.05,21.0,21.01,149486.0,16.3971,16.4049,16.3659,16.3737,149486.0
2017-11-27 10:00:00,21.01,21.09,21.0,21.08,134751.0,16.3737,16.436,16.3659,16.4282,134751.0
2017-11-27 10:05:00,21.09,21.12,21.02,21.12,245025.0,16.436,16.4594,16.3815,16.4594,245025.0
2017-11-27 10:10:00,21.12,21.13,21.03,21.07,345118.0,16.4594,16.4672,16.3893,16.4204,345118.0
2017-11-27 10:15:00,21.07,21.11,21.06,21.09,180093.0,16.4204,16.4516,16.4126,16.436,180093.0
2017-11-27 10:20:00,21.09,21.09,21.04,21.07,101208.0,16.436,16.436,16.3971,16.4204,101208.0
2017-11-27 10:25:00,21.07,21.09,21.06,21.08,80353.0,16.4204,16.436,16.4126,16.4282,80353.0
2017-11-27 10:30:00,21.08,21.08,21.04,21.04,101758.0,16.4282,16.4282,16.3971,16.3971,101758.0
2017-11-27 10:35:00,21.05,21.08,21.05,21.08,46202.0,16.4049,16.4282,16.4049,16.4282,46202.0
2017-11-27 10:40:00,21.08,21.1,21.07,21.1,103932.0,16.4282,16.4438,16.4204,16.4438,103932.0
2017-11-27 10:45:00,21.1,21.11,21.09,21.11,75123.0,16.4438,16.4516,16.436,16.4516,75123.0
2017-11-27 10:50:00,21.11,21.15,21.1,21.15,209689.0,16.4516,16.4828,16.4438,16.4828,209689.0
2017-11-27 10:55:00,21.14,21.17,21.14,21.16,183694.0,16.475,16.4984,16.475,16.4906,183694.0
2017-11-27 11:00:00,21.16,21.19,21.15,21.18,88008.0,16.4906,16.514,16.4828,16.5062,88008.0
2017-11-27 11:05:00,21.18,21.2,21.16,21.16,102212.0,16.5062,16.5218,16.4906,16.4906,102212.0
2017-11-27 11:10:00,21.16,21.18,21.15,21.15,185156.0,16.4906,16.5062,16.4828,16.4828,185156.0
2017-11-27 11:15:00,21.15,21.16,21.13,21.14,85621.0,16.4828,16.4906,16.4672,16.475,85621.0
2017-11-27 11:20:00,21.13,21.16,21.12,21.15,120822.0,16.4672,16.4906,16.4594,16.4828,120822.0
2017-11-27 11:25:00,21.16,21.17,21.13,21.13,76729.0,16.4906,16.4984,16.4672,16.4672,76729.0
2017-11-27 11:30:00,21.14,21.16,21.13,21.14,99410.0,16.475,16.4906,16.4672,16.475,99410.0
2017-11-27 11:35:00,21.14,21.15,21.11,21.12,65558.0,16.475,16.4828,16.4516,16.4594,65558.0
2017-11-27 11:40:00,21.11,21.13,21.11,21.13,29795.0,16.4516,16.4672,16.4516,16.4672,29795.0
2017-11-27 11:45:00,21.13,21.13,21.09,21.1,88475.0,16.4672,16.4672,16.436,16.4438,88475.0
2017-11-27 11:50:00,21.09,21.1,21.09,21.09,43064.0,16.436,16.4438,16.436,16.436,43064.0
2017-11-27 11:55:00,21.09,21.1,21.09,21.1,14903.0,16.436,16.4438,16.436,16.4438,14903.0
2017-11-27 12:00:00,21.1,21.13,21.09,21.13,106632.0,16.4438,16.4672,16.436,16.4672,106632.0
2017-11-27 12:05:00,21.13,21.13,21.12,21.13,38155.0,16.4672,16.4672,16.4594,16.4672,38155.0
2017-11-27 12:10:00,21.13,21.13,21.09,21.12,231637.0,16.4672,16.4672,16.436,16.4594,231637.0
2017-11-27 12:15:00,21.12,21.16,21.11,21.16,72427.0,16.4594,16.4906,16.4516,16.4906,72427.0
2017-11-27 12:20:00,21.16,21.18,21.15,21.18,63905.0,16.4906,16.5062,16.4828,16.5062,63905.0
2017-11-27 12:25:00,21.18,21.18,21.17,21.18,22703.0,16.5062,16.5062,16.4984,16.5062,22703.0
2017-11-27 12:30:00,21.18,21.18,21.15,21.16,150250.0,16.5062,16.5062,16.4828,16.4906,150250.0
2017-11-27 12:35:00,21.16,21.18,21.15,21.17,55173.0,16.4906,16.5062,16.4828,16.4984,55173.0
2017-11-27 12:40:00,21.18,21.18,21.17,21.18,39962.0,16.5062,16.5062,16.4984,16.5062,39962.0
2017-11-27 12:45:00,21.17,21.18,21.16,21.17,81701.0,16.4984,16.5062,16.4906,16.4984,81701.0
2017-11-27 12:50:00,21.18,21.27,21.17,21.27,295761.0,16.5062,16.5763,16.4984,16.5763,295761.0
2017-11-27 12:55:00,21.27,21.29,21.24,21.28,134669.0,16.5763,16.5919,16.5529,16.5841,134669.0
2017-11-27 13:00:00,21.29,21.3,21.28,21.29,69289.0,16.5919,16.5997,16.5841,16.5919,69289.0
2017-11-27 13:05:00,21.29,21.29,21.28,21.28,17101.0,16.5919,16.5919,16.5841,16.5841,17101.0
2017-11-27 13:10:00,21.29,21.29,21.28,21.28,20713.0,16.5919,16.5919,16.5841,16.5841,20713.0
2017-11-27 13:15:00,21.29,21.29,21.28,21.29,44617.0,16.5919,16.5919,16.5841,16.5919,44617.0
2017-11-27 13:20:00,21.28,21.33,21.28,21.32,140135.0,16.5841,16.6231,16.5841,16.6153,140135.0
2017-11-27 13:25:00,21.33,21.33,21.32,21.33,24020.0,16.6231,16.6231,16.6153,16.6231,24020.0
2017-11-27 13:30:00,21.33,21.33,21.26,21.26,152121.0,16.6231,16.6231,16.5685,16.5685,152121.0
2017-11-27 13:35:00,21.27,21.27,21.26,21.27,24293.0,16.5763,16.5763,16.5685,16.5763,24293.0
2017-11-27 13:40:00,21.27,21.28,21.26,21.28,44222.0,16.5763,16.5841,16.5685,16.5841,44222.0
2017-11-27 13:45:00,21.28,21.28,21.27,21.28,17479.0,16.5841,16.5841,16.5763,16.5841,17479.0
2017-11-27 13:50:00,21.28,21.29,21.27,21.28,76150.0,16.5841,16.5919,16.5763,16.5841,76150.0
2017-11-27 13:55:00,21.28,21.28,21.27,21.28,20970.0,16.5841,16.5841,16.5763,16.5841,20970.0
2017-11-27 14:00:00,21.28,21.28,21.27,21.27,60563.0,16.5841,16.5841,16.5763,16.5763,60563.0
2017-11-27 14:05:00,21.28,21.28,21.27,21.28,43827.0,16.5841,16.5841,16.5763,16.5841,43827.0
2017-11-27 14:10:00,21.28,21.28,21.27,21.28,21357.0,16.5841,16.5841,16.5763,16.5841,21357.0
2017-11-27 14:15:00,21.28,21.29,21.25,21.29,194979.0,16.5841,16.5919,16.5607,16.5919,194979.0
2017-11-27 14:20:00,21.29,21.3,21.27,21.28,125652.0,16.5919,16.5997,16.5763,16.5841,125652.0
2017-11-27 14:25:00,21.27,21.28,21.27,21.28,44147.0,16.5763,16.5841,16.5763,16.5841,44147.0
2017-11-27 14:30:00,21.28,21.28,21.27,21.28,23041.0,16.5841,16.5841,16.5763,16.5841,23041.0
2017-11-27 14:35:00,21.28,21.28,21.24,21.27,200611.0,16.5841,16.5841,16.5529,16.5763,200611.0
2017-11-27 14:40:00,21.27,21.3,21.26,21.3,93420.0,16.5763,16.5997,16.5685,16.5997,93420.0
2017-11-27 14:45:00,21.3,21.3,21.29,21.29,42319.0,16.5997,16.5997,16.5919,16.5919,42319.0
2017-11-27 14:50:00,21.3,21.3,21.29,21.3,43861.0,16.5997,16.5997,16.5919,16.5997,43861.0
2017-11-27 14:55:00,21.29,21.33,21.29,21.33,138438.0,16.5919,16.6231,16.5919,16.6231,138438.0
2017-11-27 15:00:00,21.32,21.33,21.31,21.32,85955.0,16.6153,16.6231,16.6075,16.6153,85955.0
2017-11-27 15:05:00,21.32,21.32,21.31,21.32,54861.0,16.6153,16.6153,16.6075,16.6153,54861.0
2017-11-27 15:10:00,21.32,21.32,21.31,21.32,43534.0,16.6153,16.6153,16.6075,16.6153,43534.0
2017-11-27 15:15:00,21.32,21.32,21.28,21.28,144165.0,16.6153,16.6153,16.5841,16.5841,144165.0
2017-11-27 15:20:00,21.28,21.3,21.28,21.29,121024.0,16.5841,16.5997,16.5841,16.5919,121024.0
2017-11-27 15:25:00,21.29,21.3,21.25,21.25,132285.0,16.5919,16.5997,16.5607,16.5607,132285.0
2017-11-27 15:30:00,21.25,21.27,21.25,21.27,122763.0,16.5607,16.5763,16.5607,16.5763,122763.0
2017-11-27 15:35:00,21.27,21.27,21.26,21.27,76884.0,16.5763,16.5763,16.5685,16.5763,76884.0
2017-11-27 15:40:00,21.27,21.28,21.26,21.27,297385.0,16.5763,16.5841,16.5685,16.5763,297385.0
2017-11-27 15:45:00,21.26,21.27,21.25,21.25,212778.0,16.5685,16.5763,16.5607,16.5607,212778.0
2017-11-27 15:50:00,21.26,21.26,21.21,21.22,389282.0,16.5685,16.5685,16.5295,16.5373,389282.0
2017-11-27 15:55:00,21.23,21.25,21.21,21.24,1190024.0,16.5451,16.5607,16.5295,16.5529,1190024.0
2017-11-28 09:30:00,21.27,21.3,21.18,21.18,188509.0,16.5763,16.5997,16.5062,16.5062,188509.0
2017-11-28 09:35:00,21.19,21.24,21.15,21.21,212728.0,16.514,16.5529,16.4828,16.5295,212728.0
2017-11-28 09:40:00,21.21,21.32,21.17,21.31,148224.0,16.5295,16.6153,16.4984,16.6075,148224.0
2017-11-28 09:45:00,21.3,21.32,21.23,21.32,225146.0,16.5997,16.6153,16.5451,16.6153,225146.0
2017-11-28 09:50:00,21.32,21.35,21.31,21.33,191540.0,16.6153,16.6387,16.6075,16.6231,191540.0
2017-11-28 09:55:00,21.33,21.34,21.3,21.32,90255.0,16.6231,16.6309,16.5997,16.6153,90255.0
2017-11-28 10:00:00,21.32,21.42,21.31,21.4,216249.0,16.6153,16.6932,16.6075,16.6776,216249.0
2017-11-28 10:05:00,21.4,21.42,21.38,21.38,95674.0,16.6776,16.6932,16.662,16.662,95674.0
2017-11-28 10:10:00,21.39,21.4,21.37,21.37,84530.0,16.6698,16.6776,16.6542,16.6542,84530.0
2017-11-28 10:15:00,21.37,21.38,21.37,21.38,25117.0,16.6542,16.662,16.6542,16.662,25117.0
2017-11-28 10:20:00,21.38,21.39,21.37,21.38,144014.0,16.662,16.6698,16.6542,16.662,144014.0
2017-11-28 10:25:00,21.38,21.4,21.37,21.39,60350.0,16.662,16.6776,16.6542,16.6698,60350.0
2017-11-28 10:30:00,21.4,21.43,21.39,21.43,74408.0,16.6776,16.701,16.6698,16.701,74408.0
2017-11-28 10:35:00,21.43,21.45,21.42,21.43,87322.0,16.701,16.7166,16.6932,16.701,87322.0
2017-11-28 10:40:00,21.43,21.44,21.41,21.42,93761.0,16.701,16.7088,16.6854,16.6932,93761.0
2017-11-28 10:45:00,21.42,21.42,21.4,21.42,85538.0,16.6932,16.6932,16.6776,16.6932,85538.0
2017-11-28 10:50:00,21.42,21.42,21.41,21.42,16912.0,16.6932,16.6932,16.6854,16.6932,16912.0
2017-11-28 10:55:00,21.42,21.42,21.39,21.39,58824.0,16.6932,16.6932,16.6698,16.6698,58824.0
2017-11-28 11:00:00,21.4,21.45,21.39,21.45,86465.0,16.6776,16.7166,16.6698,16.7166,86465.0
2017-11-28 11:05:00,21.45,21.45,21.42,21.45,115615.0,16.7166,16.7166,16.6932,16.7166,115615.0
2017-11-28 11:10:00,21.44,21.45,21.44,21.45,21213.0,16.7088,16.7166,16.7088,16.7166,21213.0
2017-11-28 11:15:00,21.45,21.45,21.44,21.45,24488.0,16.7166,16.7166,16.7088,16.7166,24488.0
2017-11-28 11:20:00,21.45,21.48,21.44,21.48,141714.0,16.7166,16.74,16.7088,16.74,141714.0
2017-11-28 11:25:00,21.48,21.48,21.43,21.44,106300.0,16.74,16.74,16.701,16.7088,106300.0
2017-11-28 11:30:00,21.44,21.44,21.41,21.44,71129.0,16.7088,16.7088,16.6854,16.7088,71129.0
2017-11-28 11:35:00,21.44,21.49,21.44,21.48,100633.0,16.7088,16.7478,16.7088,16.74,100633.0
2017-11-28 11:40:00,21.48,21.49,21.47,21.47,30441.0,16.74,16.7478,16.7322,16.7322,30441.0
2017-11-28 11:45:00,21.48,21.53,21.47,21.53,112467.0,16.74,16.7789,16.7322,16.7789,112467.0
2017-11-28 11:50:00,21.52,21.55,21.52,21.55,43723.0,16.7711,16.7945,16.7711,16.7945,43723.0
2017-11-28 11:55:00,21.55,21.59,21.54,21.57,186077.0,16.7945,16.8257,16.7867,16.8101,186077.0
2017-11-28 12:00:00,21.57,21.58,21.55,21.55,160161.0,16.8101,16.8179,16.7945,16.7945,160161.0
2017-11-28 12:05:00,21.55,21.56,21.55,21.55,19686.0,16.7945,16.8023,16.7945,16.7945,19686.0
2017-11-28 12:10:00,21.55,21.56,21.52,21.53,76299.0,16.7945,16.8023,16.7711,16.7789,76299.0
2017-11-28 12:15:00,21.53,21.54,21.51,21.54,63036.0,16.7789,16.7867,16.7633,16.7867,63036.0
2017-11-28 12:20:00,21.53,21.54,21.52,21.53,32169.0,16.7789,16.7867,16.7711,16.7789,32169.0
2017-11-28 12:25:00,21.53,21.54,21.52,21.52,32007.0,16.7789,16.7867,16.7711,16.7711,32007.0
2017-11-28 12:30:00,21.52,21.53,21.51,21.51,21052.0,16.7711,16.7789,16.7633,16.7633,21052.0
2017-11-28 12:35:00,21.51,21.51,21.49,21.49,57944.0,16.7633,16.7633,16.7478,16.7478,57944.0
2017-11-28 12:40:00,21.49,21.5,21.49,21.49,47314.0,16.7478,16.7555,16.7478,16.7478,47314.0
2017-11-28 12:45:00,21.5,21.52,21.49,21.52,70237.0,16.7555,16.7711,16.7478,16.7711,70237.0
2017-11-28 12:50:00,21.52,21.55,21.51,21.55,107124.0,16.7711,16.7945,16.7633,16.7945,107124.0
2017-11-28 12:55:00,21.54,21.55,21.53,21.54,34432.0,16.7867,16.7945,16.7789,16.7867,34432.0
2017-11-28 13:00:00,21.55,21.58,21.54,21.57,56699.0,16.7945,16.8179,16.7867,16.8101,56699.0
2017-11-28 13:05:00,21.57,21.59,21.57,21.59,78872.0,16.8101,16.8257,16.8101,16.8257,78872.0
2017-11-28 13:10:00,21.58,21.59,21.58,21.58,17397.0,16.8179,16.8257,16.8179,16.8179,17397.0
2017-11-28 13:15:00,21.58,21.59,21.56,21.57,86963.0,16.8179,16.8257,16.8023,16.8101,86963.0
2017-11-28 13:20:00,21.57,21.58,21.54,21.55,149750.0,16.8101,16.8179,16.7867,16.7945,149750.0
2017-11-28 13:25:00,21.55,21.57,21.53,21.56,103347.0,16.7945,16.8101,16.7789,16.8023,103347.0
2017-11-28 13:30:00,21.56,21.59,21.56,21.59,74455.0,16.8023,16.8257,16.8023,16.8257,74455.0
2017-11-28 13:35:00,21.58,21.59,21.57,21.57,28719.0,16.8179,16.8257,16.8101,16.8101,28719.0
2017-11-28 13:40:00,21.57,21.58,21.57,21.57,25007.0,16.8101,16.8179,16.8101,16.8101,25007.0
2017-11-28 13:45:00,21.58,21.58,21.57,21.58,42045.0,16.8179,16.8179,16.8101,16.8179,42045.0
2017-11-28 13:50:00,21.57,21.58,21.53,21.53,107690.0,16.8101,16.8179,16.7789,16.7789,107690.0
2017-11-28 13:55:00,21.54,21.54,21.49,21.5,119352.0,16.7867,16.7867,16.7478,16.7555,119352.0
2017-11-28 14:00:00,21.5,21.5,21.43,21.45,153472.0,16.7555,16.7555,16.701,16.7166,153472.0
2017-11-28 14:05:00,21.45,21.48,21.45,21.48,70949.0,16.7166,16.74,16.7166,16.74,70949.0
2017-11-28 14:10:00,21.47,21.5,21.47,21.5,69432.0,16.7322,16.7555,16.7322,16.7555,69432.0
2017-11-28 14:15:00,21.5,21.51,21.49,21.51,58437.0,16.7555,16.7633,16.7478,16.7633,58437.0
2017-11-28 14:20:00,21.51,21.51,21.5,21.51,25821.0,16.7633,16.7633,16.7555,16.7633,25821.0
2017-11-28 14:25:00,21.51,21.54,21.5,21.54,55349.0,16.7633,16.7867,16.7555,16.7867,55349.0
2017-11-28 14:30:00,21.54,21.6,21.52,21.6,274285.0,16.7867,16.8335,16.7711,16.8335,274285.0
2017-11-28 14:35:00,21.6,21.6,21.59,21.6,33844.0,16.8335,16.8335,16.8257,16.8335,33844.0
2017-11-28 14:40:00,21.59,21.6,21.56,21.6,121814.0,16.8257,16.8335,16.8023,16.8335,121814.0
2017-11-28 14:45:00,21.6,21.63,21.59,21.59,101803.0,16.8335,16.8569,16.8257,16.8257,101803.0
2017-11-28 14:50:00,21.6,21.63,21.59,21.63,52848.0,16.8335,16.8569,16.8257,16.8569,52848.0
2017-11-28 14:55:00,21.63,21.63,21.59,21.62,104581.0,16.8569,16.8569,16.8257,16.8491,104581.0
2017-11-28 15:00:00,21.62,21.63,21.61,21.63,51586.0,16.8491,16.8569,16.8413,16.8569,51586.0
2017-11-28 15:05:00,21.63,21.63,21.62,21.63,47154.0,16.8569,16.8569,16.8491,16.8569,47154.0
2017-11-28 15:10:00,21.63,21.67,21.62,21.67,190346.0,16.8569,16.888,16.8491,16.888,190346.0
2017-11-28 15:15:00,21.67,21.68,21.65,21.68,166026.0,16.888,16.8958,16.8724,16.8958,166026.0
2017-11-28 15:20:00,21.68,21.68,21.66,21.66,102892.0,16.8958,16.8958,16.8802,16.8802,102892.0
2017-11-28 15:25:00,21.66,21.67,21.64,21.64,197736.0,16.8802,16.888,16.8647,16.8647,197736.0
2017-11-28 15:30:00,21.64,21.66,21.63,21.64,182498.0,16.8647,16.8802,16.8569,16.8647,182498.0
2017-11-28 15:35:00,21.64,21.65,21.63,21.64,87775.0,16.8647,16.8724,16.8569,16.8647,87775.0
2017-11-28 15:40:00,21.64,21.64,21.63,21.64,95233.0,16.8647,16.8647,16.8569,16.8647,95233.0
2017-11-28 15:45:00,21.63,21.64,21.6,21.63,347117.0,16.8569,16.8647,16.8335,16.8569,347117.0
2017-11-28 15:50:00,21.63,21.67,21.62,21.66,439231.0,16.8569,16.888,16.8491,16.8802,439231.0
2017-11-28 15:55:00,21.65,21.68,21.64,21.67,960903.0,16.8724,16.8958,16.8647,16.888,960903.0
2017-11-29 09:30:00,21.74,21.83,21.67,21.77,349630.0,16.9426,17.0127,16.888,16.966,349630.0
2017-11-29 09:35:00,21.77,21.91,21.73,21.91,242893.0,16.966,17.0751,16.9348,17.0751,242893.0
2017-11-29 09:40:00,21.91,21.96,21.88,21.94,117743.0,17.0751,17.114,17.0517,17.0985,117743.0
2017-11-29 09:45:00,21.94,21.97,21.89,21.91,419813.0,17.0985,17.1218,17.0595,17.0751,419813.0
2017-11-29 09:50:00,21.92,21.92,21.88,21.91,92434.0,17.0829,17.0829,17.0517,17.0751,92434.0
2017-11-29 09:55:00,21.91,21.97,21.91,21.93,394967.0,17.0751,17.1218,17.0751,17.0907,394967.0
2017-11-29 10:00:00,21.93,21.96,21.85,21.85,267156.0,17.0907,17.114,17.0283,17.0283,267156.0
2017-11-29 10:05:00,21.85,21.89,21.84,21.85,130383.0,17.0283,17.0595,17.0205,17.0283,130383.0
2017-11-29 10:10:00,21.85,21.87,21.76,21.76,136561.0,17.0283,17.0439,16.9582,16.9582,136561.0
2017-11-29 10:15:00,21.76,21.77,21.7,21.73,178241.0,16.9582,16.966,16.9114,16.9348,178241.0
2017-11-29 10:20:00,21.74,21.77,21.71,21.73,162115.0,16.9426,16.966,16.9192,16.9348,162115.0
2017-11-29 10:25:00,21.73,21.73,21.62,21.64,132107.0,16.9348,16.9348,16.8491,16.8647,132107.0
2017-11-29 10:30:00,21.64,21.64,21.53,21.58,128476.0,16.8647,16.8647,16.7789,16.8179,128476.0
2017-11-29 10:35:00,21.58,21.66,21.58,21.65,126054.0,16.8179,16.8802,16.8179,16.8724,126054.0
2017-11-29 10:40:00,21.66,21.67,21.62,21.63,72418.0,16.8802,16.888,16.8491,16.8569,72418.0
2017-11-29 10:45:00,21.62,21.63,21.59,21.6,75524.0,16.8491,16.8569,16.8257,16.8335,75524.0
2017-11-29 10:50:00,21.6,21.61,21.56,21.57,103370.0,16.8335,16.8413,16.8023,16.8101,103370.0
2017-11-29 10:55:00,21.58,21.62,21.57,21.57,163113.0,16.8179,16.8491,16.8101,16.8101,163113.0
2017-11-29 11:00:00,21.57,21.59,21.5,21.57,139200.0,16.8101,16.8257,16.7555,16.8101,139200.0
2017-11-29 11:05:00,21.58,21.61,21.57,21.58,103508.0,16.8179,16.8413,16.8101,16.8179,103508.0
2017-11-29 11:10:00,21.58,21.63,21.57,21.6,147083.0,16.8179,16.8569,16.8101,16.8335,147083.0
2017-11-29 11:15:00,21.59,21.6,21.47,21.52,111442.0,16.8257,16.8335,16.7322,16.7711,111442.0
2017-11-29 11:20:00,21.52,21.52,21.48,21.52,95512.0,16.7711,16.7711,16.74,16.7711,95512.0
2017-11-29 11:25:00,21.51,21.52,21.46,21.51,200970.0,16.7633,16.7711,16.7244,16.7633,200970.0
2017-11-29 11:30:00,21.5,21.51,21.47,21.5,141357.0,16.7555,16.7633,16.7322,16.7555,141357.0
2017-11-29 11:35:00,21.5,21.53,21.49,21.52,120352.0,16.7555,16.7789,16.7478,16.7711,120352.0
2017-11-29 11:40:00,21.51,21.52,21.42,21.43,73966.0,16.7633,16.7711,16.6932,16.701,73966.0
2017-11-29 11:45:00,21.42,21.44,21.4,21.43,139369.0,16.6932,16.7088,16.6776,16.701,139369.0
2017-11-29 11:50:00,21.42,21.44,21.39,21.42,79525.0,16.6932,16.7088,16.6698,16.6932,79525.0
2017-11-29 11:55:00,21.41,21.43,21.38,21.38,117375.0,16.6854,16.701,16.662,16.662,117375.0
2017-11-29 12:00:00,21.37,21.43,21.37,21.4,149016.0,16.6542,16.701,16.6542,16.6776,149016.0
2017-11-29 12:05:00,21.41,21.42,21.36,21.4,145807.0,16.6854,16.6932,16.6464,16.6776,145807.0
2017-11-29 12:10:00,21.4,21.42,21.38,21.42,75710.0,16.6776,16.6932,16.662,16.6932,75710.0
2017-11-29 12:15:00,21.42,21.42,21.36,21.39,169667.0,16.6932,16.6932,16.6464,16.6698,169667.0
2017-11-29 12:20:00,21.39,21.44,21.38,21.44,103129.0,16.6698,16.7088,16.662,16.7088,103129.0
2017-11-29 12:25:00,21.44,21.47,21.43,21.46,97962.0,16.7088,16.7322,16.701,16.7244,97962.0
2017-11-29 12:30:00,21.46,21.47,21.43,21.44,40290.0,16.7244,16.7322,16.701,16.7088,40290.0
2017-11-29 12:35:00,21.44,21.52,21.43,21.52,81038.0,16.7088,16.7711,16.701,16.7711,81038.0
2017-11-29 12:40:00,21.51,21.52,21.49,21.49,51370.0,16.7633,16.7711,16.7478,16.7478,51370.0
2017-11-29 12:45:00,21.49,21.54,21.48,21.53,95712.0,16.7478,16.7867,16.74,16.7789,95712.0
2017-11-29 12:50:00,21.53,21.54,21.47,21.48,73576.0,16.7789,16.7867,16.7322,16.74,73576.0
2017-11-29 12:55:00,21.47,21.48,21.44,21.46,62631.0,16.7322,16.74,16.7088,16.7244,62631.0
2017-11-29 13:00:00,21.46,21.47,21.44,21.45,42593.0,16.7244,16.7322,16.7088,16.7166,42593.0
2017-11-29 13:05:00,21.45,21.45,21.42,21.42,47406.0,16.7166,16.7166,16.6932,16.6932,47406.0
2017-11-29 13:10:00,21.43,21.46,21.42,21.46,81969.0,16.701,16.7244,16.6932,16.7244,81969.0
2017-11-29 13:15:00,21.45,21.46,21.44,21.44,22303.0,16.7166,16.7244,16.7088,16.7088,22303.0
2017-11-29 13:20:00,21.45,21.46,21.44,21.46,88638.0,16.7166,16.7244,16.7088,16.7244,88638.0
2017-11-29 13:25:00,21.45,21.46,21.42,21.43,76316.0,16.7166,16.7244,16.6932,16.701,76316.0
2017-11-29 13:30:00,21.43,21.45,21.42,21.45,48635.0,16.701,16.7166,16.6932,16.7166,48635.0
2017-11-29 13:35:00,21.44,21.45,21.43,21.43,32254.0,16.7088,16.7166,16.701,16.701,32254.0
2017-11-29 13:40:00,21.43,21.49,21.41,21.48,133864.0,16.701,16.7478,16.6854,16.74,133864.0
2017-11-29 13:45:00,21.48,21.49,21.48,21.49,26990.0,16.74,16.7478,16.74,16.7478,26990.0
2017-11-29 13:50:00,21.49,21.49,21.44,21.45,120329.0,16.7478,16.7478,16.7088,16.7166,120329.0
2017-11-29 13:55:00,21.46,21.46,21.42,21.42,75175.0,16.7244,16.7244,16.6932,16.6932,75175.0
2017-11-29 14:00:00,21.42,21.46,21.42,21.43,80108.0,16.6932,16.7244,16.6932,16.701,80108.0
2017-11-29 14:05:00,21.43,21.45,21.42,21.44,78010.0,16.701,16.7166,16.6932,16.7088,78010.0
2017-11-29 14:10:00,21.45,21.49,21.44,21.47,128825.0,16.7166,16.7478,16.7088,16.7322,128825.0
2017-11-29 14:15:00,21.47,21.48,21.44,21.45,79685.0,16.7322,16.74,16.7088,16.7166,79685.0
2017-11-29 14:20:00,21.44,21.47,21.42,21.46,112635.0,16.7088,16.7322,16.6932,16.7244,112635.0
2017-11-29 14:25:00,21.46,21.47,21.44,21.46,92955.0,16.7244,16.7322,16.7088,16.7244,92955.0
2017-11-29 14:30:00,21.46,21.47,21.44,21.44,51990.0,16.7244,16.7322,16.7088,16.7088,51990.0
2017-11-29 14:35:00,21.44,21.44,21.41,21.41,57175.0,16.7088,16.7088,16.6854,16.6854,57175.0
2017-11-29 14:40:00,21.41,21.47,21.41,21.44,183324.0,16.6854,16.7322,16.6854,16.7088,183324.0
2017-11-29 14:45:00,21.44,21.44,21.41,21.44,91609.0,16.7088,16.7088,16.6854,16.7088,91609.0
2017-11-29 14:50:00,21.44,21.44,21.43,21.44,34038.0,16.7088,16.7088,16.701,16.7088,34038.0
2017-11-29 14:55:00,21.44,21.44,21.43,21.44,59776.0,16.7088,16.7088,16.701,16.7088,59776.0
2017-11-29 15:00:00,21.43,21.44,21.43,21.43,81437.0,16.701,16.7088,16.701,16.701,81437.0
2017-11-29 15:05:00,21.44,21.48,21.43,21.48,194985.0,16.7088,16.74,16.701,16.74,194985.0
2017-11-29 15:10:00,21.48,21.48,21.47,21.48,46317.0,16.74,16.74,16.7322,16.74,46317.0
2017-11-29 15:15:00,21.48,21.48,21.46,21.46,209063.0,16.74,16.74,16.7244,16.7244,209063.0
2017-11-29 15:20:00,21.46,21.48,21.46,21.48,99128.0,16.7244,16.74,16.7244,16.74,99128.0
2017-11-29 15:25:00,21.48,21.48,21.47,21.48,47167.0,16.74,16.74,16.7322,16.74,47167.0
2017-11-29 15:30:00,21.48,21.48,21.45,21.45,162821.0,16.74,16.74,16.7166,16.7166,162821.0
2017-11-29 15:35:00,21.45,21.47,21.4,21.4,225033.0,16.7166,16.7322,16.6776,16.6776,225033.0
2017-11-29 15:40:00,21.4,21.41,21.35,21.38,365505.0,16.6776,16.6854,16.6387,16.662,365505.0
2017-11-29 15:45:00,21.38,21.4,21.37,21.37,186536.0,16.662,16.6776,16.6542,16.6542,186536.0
2017-11-29 15:50:00,21.37,21.43,21.36,21.42,580072.0,16.6542,16.701,16.6464,16.6932,580072.0
2017-11-29 15:55:00,21.42,21.43,21.4,21.43,796403.0,16.6932,16.701,16.6776,16.701,796403.0
2017-11-30 09:30:00,21.49,21.53,21.44,21.51,145338.0,16.7478,16.7789,16.7088,16.7633,145338.0
2017-11-30 09:35:00,21.51,21.53,21.45,21.48,83165.0,16.7633,16.7789,16.7166,16.74,83165.0
2017-11-30 09:40:00,21.48,21.55,21.44,21.54,50542.0,16.74,16.7945,16.7088,16.7867,50542.0
2017-11-30 09:45:00,21.54,21.56,21.51,21.55,56649.0,16.7867,16.8023,16.7633,16.7945,56649.0
2017-11-30 09:50:00,21.54,21.54,21.43,21.46,52758.0,16.7867,16.7867,16.701,16.7244,52758.0
2017-11-30 09:55:00,21.46,21.53,21.45,21.51,92593.0,16.7244,16.7789,16.7166,16.7633,92593.0
2017-11-30 10:00:00,21.5,21.54,21.48,21.51,48956.0,16.7555,16.7867,16.74,16.7633,48956.0
2017-11-30 10:05:00,21.5,21.51,21.47,21.47,56885.0,16.7555,16.7633,16.7322,16.7322,56885.0
2017-11-30 10:10:00,21.46,21.51,21.45,21.5,74782.0,16.7244,16.7633,16.7166,16.7555,74782.0
2017-11-30 10:15:00,21.49,21.51,21.46,21.49,143433.0,16.7478,16.7633,16.7244,16.7478,143433.0
2017-11-30 10:20:00,21.5,21.5,21.44,21.47,216386.0,16.7555,16.7555,16.7088,16.7322,216386.0
2017-11-30 10:25:00,21.46,21.47,21.39,21.4,147201.0,16.7244,16.7322,16.6698,16.6776,147201.0
2017-11-30 10:30:00,21.4,21.42,21.38,21.39,107458.0,16.6776,16.6932,16.662,16.6698,107458.0
2017-11-30 10:35:00,21.39,21.39,21.31,21.32,91801.0,16.6698,16.6698,16.6075,16.6153,91801.0
2017-11-30 10:40:00,21.32,21.39,21.32,21.39,92653.0,16.6153,16.6698,16.6153,16.6698,92653.0
2017-11-30 10:45:00,21.39,21.39,21.32,21.38,103103.0,16.6698,16.6698,16.6153,16.662,103103.0
2017-11-30 10:50:00,21.38,21.43,21.38,21.41,91137.0,16.662,16.701,16.662,16.6854,91137.0
2017-11-30 10:55:00,21.42,21.45,21.39,21.43,69873.0,16.6932,16.7166,16.6698,16.701,69873.0
2017-11-30 11:00:00,21.44,21.53,21.43,21.51,123591.0,16.7088,16.7789,16.701,16.7633,123591.0
2017-11-30 11:05:00,21.51,21.52,21.48,21.5,48302.0,16.7633,16.7711,16.74,16.7555,48302.0
2017-11-30 11:10:00,21.5,21.5,21.46,21.48,318271.0,16.7555,16.7555,16.7244,16.74,318271.0
2017-11-30 11:15:00,21.48,21.51,21.47,21.48,197880.0,16.74,16.7633,16.7322,16.74,197880.0
2017-11-30 11:20:00,21.47,21.48,21.43,21.43,57629.0,16.7322,16.74,16.701,16.701,57629.0
2017-11-30 11:25:00,21.43,21.46,21.42,21.46,68378.0,16.701,16.7244,16.6932,16.7244,68378.0
2017-11-30 11:30:00,21.46,21.48,21.45,21.45,118651.0,16.7244,16.74,16.7166,16.7166,118651.0
2017-11-30 11:35:00,21.45,21.45,21.41,21.44,54443.0,16.7166,16.7166,16.6854,16.7088,54443.0
2017-11-30 11:40:00,21.43,21.44,21.39,21.4,81897.0,16.701,16.7088,16.6698,16.6776,81897.0
2017-11-30 11:45:00,21.41,21.44,21.4,21.42,59330.0,16.6854,16.7088,16.6776,16.6932,59330.0
2017-11-30 11:50:00,21.42,21.44,21.4,21.41,77071.0,16.6932,16.7088,16.6776,16.6854,77071.0
2017-11-30 11:55:00,21.41,21.43,21.39,21.42,72619.0,16.6854,16.701,16.6698,16.6932,72619.0
2017-11-30 12:00:00,21.43,21.45,21.43,21.44,63539.0,16.701,16.7166,16.701,16.7088,63539.0
2017-11-30 12:05:00,21.44,21.49,21.44,21.49,54251.0,16.7088,16.7478,16.7088,16.7478,54251.0
2017-11-30 12:10:00,21.49,21.56,21.49,21.55,118909.0,16.7478,16.8023,16.7478,16.7945,118909.0
2017-11-30 12:15:00,21.55,21.58,21.54,21.58,133930.0,16.7945,16.8179,16.7867,16.8179,133930.0
2017-11-30 12:20:00,21.58,21.61,21.57,21.6,89427.0,16.8179,16.8413,16.8101,16.8335,89427.0
2017-11-30 12:25:00,21.61,21.63,21.59,21.63,47694.0,16.8413,16.8569,16.8257,16.8569,47694.0
2017-11-30 12:30:00,21.62,21.64,21.58,21.59,62825.0,16.8491,16.8647,16.8179,16.8257,62825.0
2017-11-30 12:35:00,21.58,21.61,21.57,21.61,82247.0,16.8179,16.8413,16.8101,16.8413,82247.0
2017-11-30 12:40:00,21.61,21.64,21.6,21.64,85001.0,16.8413,16.8647,16.8335,16.8647,85001.0
2017-11-30 12:45:00,21.64,21.71,21.64,21.67,92783.0,16.8647,16.9192,16.8647,16.888,92783.0
2017-11-30 12:50:00,21.67,21.67,21.63,21.63,40893.0,16.888,16.888,16.8569,16.8569,40893.0
2017-11-30 12:55:00,21.64,21.64,21.58,21.63,119788.0,16.8647,16.8647,16.8179,16.8569,119788.0
2017-11-30 13:00:00,21.63,21.68,21.62,21.68,96207.0,16.8569,16.8958,16.8491,16.8958,96207.0
2017-11-30 13:05:00,21.68,21.68,21.64,21.66,73891.0,16.8958,16.8958,16.8647,16.8802,73891.0
2017-11-30 13:10:00,21.67,21.69,21.65,21.69,120353.0,16.888,16.9036,16.8724,16.9036,120353.0
2017-11-30 13:15:00,21.68,21.7,21.65,21.68,72233.0,16.8958,16.9114,16.8724,16.8958,72233.0
2017-11-30 13:20:00,21.68,21.7,21.67,21.69,98007.0,16.8958,16.9114,16.888,16.9036,98007.0
2017-11-30 13:25:00,21.69,21.76,21.69,21.75,129037.0,16.9036,16.9582,16.9036,16.9504,129037.0
2017-11-30 13:30:00,21.75,21.78,21.74,21.76,148156.0,16.9504,16.9738,16.9426,16.9582,148156.0
2017-11-30 13:35:00,21.77,21.77,21.74,21.75,70776.0,16.966,16.966,16.9426,16.9504,70776.0
2017-11-30 13:40:00,21.75,21.75,21.74,21.75,101120.0,16.9504,16.9504,16.9426,16.9504,101120.0
2017-11-30 13:45:00,21.75,21.77,21.74,21.75,169892.0,16.9504,16.966,16.9426,16.9504,169892.0
2017-11-30 13:50:00,21.75,21.76,21.73,21.74,90993.0,16.9504,16.9582,16.9348,16.9426,90993.0
2017-11-30 13:55:00,21.74,21.75,21.68,21.7,136375.0,16.9426,16.9504,16.8958,16.9114,136375.0
2017-11-30 14:00:00,21.71,21.72,21.63,21.63,167941.0,16.9192,16.927,16.8569,16.8569,167941.0
2017-11-30 14:05:00,21.64,21.64,21.6,21.61,43063.0,16.8647,16.8647,16.8335,16.8413,43063.0
2017-11-30 14:10:00,21.6,21.62,21.59,21.62,46348.0,16.8335,16.8491,16.8257,16.8491,46348.0
2017-11-30 14:15:00,21.62,21.62,21.6,21.62,53503.0,16.8491,16.8491,16.8335,16.8491,53503.0
2017-11-30 14:20:00,21.62,21.63,21.61,21.62,59323.0,16.8491,16.8569,16.8413,16.8491,59323.0
2017-11-30 14:25:00,21.62,21.65,21.61,21.64,58666.0,16.8491,16.8724,16.8413,16.8647,58666.0
2017-11-30 14:30:00,21.64,21.65,21.59,21.6,241646.0,16.8647,16.8724,16.8257,16.8335,241646.0
2017-11-30 14:35:00,21.6,21.6,21.55,21.56,114579.0,16.8335,16.8335,16.7945,16.8023,114579.0
2017-11-30 14:40:00,21.56,21.6,21.55,21.59,150851.0,16.8023,16.8335,16.7945,16.8257,150851.0
2017-11-30 14:45:00,21.57,21.6,21.56,21.56,96250.0,16.8101,16.8335,16.8023,16.8023,96250.0
2017-11-30 14:50:00,21.56,21.57,21.53,21.54,61512.0,16.8023,16.8101,16.7789,16.7867,61512.0
2017-11-30 14:55:00,21.54,21.55,21.49,21.52,85231.0,16.7867,16.7945,16.7478,16.7711,85231.0
2017-11-30 15:00:00,21.51,21.52,21.5,21.51,54492.0,16.7633,16.7711,16.7555,16.7633,54492.0
2017-11-30 15:05:00,21.51,21.52,21.47,21.48,128336.0,16.7633,16.7711,16.7322,16.74,128336.0
2017-11-30 15:10:00,21.49,21.52,21.48,21.51,63537.0,16.7478,16.7711,16.74,16.7633,63537.0
2017-11-30 15:15:00,21.51,21.52,21.5,21.52,65989.0,16.7633,16.7711,16.7555,16.7711,65989.0
2017-11-30 15:20:00,21.52,21.54,21.51,21.52,168364.0,16.7711,16.7867,16.7633,16.7711,168364.0
2017-11-30 15:25:00,21.51,21.54,21.51,21.52,65194.0,16.7633,16.7867,16.7633,16.7711,65194.0
2017-11-30 15:30:00,21.52,21.52,21.44,21.45,192996.0,16.7711,16.7711,16.7088,16.7166,192996.0
2017-11-30 15:35:00,21.45,21.49,21.44,21.45,162428.0,16.7166,16.7478,16.7088,16.7166,162428.0
2017-11-30 15:40:00,21.45,21.46,21.43,21.45,134870.0,16.7166,16.7244,16.701,16.7166,134870.0
2017-11-30 15:45:00,21.46,21.51,21.43,21.48,392045.0,16.7244,16.7633,16.701,16.74,392045.0
2017-11-30 15:50:00,21.48,21.5,21.45,21.5,502327.0,16.74,16.7555,16.7166,16.7555,502327.0
2017-11-30 15:55:00,21.5,21.5,21.44,21.45,1010107.0,16.7555,16.7555,16.7088,16.7166,1010107.0
2017-12-01 09:30:00,21.38,21.58,21.31,21.57,174813.0,16.662,16.8179,16.6075,16.8101,174813.0
2017-12-01 09:35:00,21.56,21.57,21.48,21.53,104511.0,16.8023,16.8101,16.74,16.7789,104511.0
2017-12-01 09:40:00,21.54,21.59,21.5,21.52,56914.0,16.7867,16.8257,16.7555,16.7711,56914.0
2017-12-01 09:45:00,21.52,21.53,21.46,21.48,55695.0,16.7711,16.7789,16.7244,16.74,55695.0
2017-12-01 09:50:00,21.48,21.49,21.33,21.34,255440.0,16.74,16.7478,16.6231,16.6309,255440.0
2017-12-01 09:55:00,21.34,21.42,21.29,21.41,59195.0,16.6309,16.6932,16.5919,16.6854,59195.0
2017-12-01 10:00:00,21.42,21.44,21.34,21.36,97459.0,16.6932,16.7088,16.6309,16.6464,97459.0
2017-12-01 10:05:00,21.36,21.43,21.35,21.43,78853.0,16.6464,16.701,16.6387,16.701,78853.0
2017-12-01 10:10:00,21.43,21.47,21.41,21.46,84355.0,16.701,16.7322,16.6854,16.7244,84355.0
2017-12-01 10:15:00,21.46,21.54,21.45,21.53,120596.0,16.7244,16.7867,16.7166,16.7789,120596.0
2017-12-01 10:20:00,21.53,21.55,21.5,21.51,109438.0,16.7789,16.7945,16.7555,16.7633,109438.0
2017-12-01 10:25:00,21.5,21.52,21.46,21.48,63139.0,16.7555,16.7711,16.7244,16.74,63139.0
2017-12-01 10:30:00,21.49,21.53,21.43,21.44,58906.0,16.7478,16.7789,16.701,16.7088,58906.0
2017-12-01 10:35:00,21.43,21.44,21.4,21.41,92275.0,16.701,16.7088,16.6776,16.6854,92275.0
2017-12-01 10:40:00,21.41,21.43,21.38,21.39,54422.0,16.6854,16.701,16.662,16.6698,54422.0
2017-12-01 10:45:00,21.4,21.42,21.38,21.42,74009.0,16.6776,16.6932,16.662,16.6932,74009.0
2017-12-01 10:50:00,21.41,21.48,21.41,21.46,56373.0,16.6854,16.74,16.6854,16.7244,56373.0
2017-12-01 10:55:00,21.47,21.5,21.44,21.44,50976.0,16.7322,16.7555,16.7088,16.7088,50976.0
2017-12-01 11:00:00,21.44,21.47,21.42,21.47,56280.0,16.7088,16.7322,16.6932,16.7322,56280.0
2017-12-01 11:05:00,21.47,21.47,21.33,21.37,133163.0,16.7322,16.7322,16.6231,16.6542,133163.0
2017-12-01 11:10:00,21.38,21.38,21.12,21.25,157966.0,16.662,16.662,16.4594,16.5607,157966.0
2017-12-01 11:15:00,21.26,21.29,21.22,21.28,74796.0,16.5685,16.5919,16.5373,16.5841,74796.0
2017-12-01 11:20:00,21.27,21.28,21.16,21.17,103141.0,16.5763,16.5841,16.4906,16.4984,103141.0
2017-12-01 11:25:00,21.17,21.19,21.07,21.13,137026.0,16.4984,16.514,16.4204,16.4672,137026.0
2017-12-01 11:30:00,21.13,21.17,20.96,21.1,239064.0,16.4672,16.4984,16.3347,16.4438,239064.0
2017-12-01 11:35:00,21.1,21.19,21.09,21.17,68253.0,16.4438,16.514,16.436,16.4984,68253.0
2017-12-01 11:40:00,21.17,21.21,21.15,21.17,74500.0,16.4984,16.5295,16.4828,16.4984,74500.0
2017-12-01 11:45:00,21.17,21.18,21.09,21.09,85940.0,16.4984,16.5062,16.436,16.436,85940.0
2017-12-01 11:50:00,21.09,21.18,21.05,21.17,107655.0,16.436,16.5062,16.4049,16.4984,107655.0
2017-12-01 11:55:00,21.18,21.25,21.09,21.23,153830.0,16.5062,16.5607,16.436,16.5451,153830.0
2017-12-01 12:00:00,21.22,21.26,21.19,21.26,76667.0,16.5373,16.5685,16.514,16.5685,76667.0
2017-12-01 12:05:00,21.26,21.34,21.24,21.33,105578.0,16.5685,16.6309,16.5529,16.6231,105578.0
2017-12-01 12:10:00,21.33,21.36,21.27,21.29,120536.0,16.6231,16.6464,16.5763,16.5919,120536.0
2017-12-01 12:15:00,21.29,21.33,21.22,21.25,56053.0,16.5919,16.6231,16.5373,16.5607,56053.0
2017-12-01 12:20:00,21.26,21.29,21.25,21.28,45932.0,16.5685,16.5919,16.5607,16.5841,45932.0
2017-12-01 12:25:00,21.28,21.31,21.27,21.3,40119.0,16.5841,16.6075,16.5763,16.5997,40119.0
2017-12-01 12:30:00,21.3,21.3,21.26,21.27,51272.0,16.5997,16.5997,16.5685,16.5763,51272.0
2017-12-01 12:35:00,21.27,21.29,21.25,21.26,54796.0,16.5763,16.5919,16.5607,16.5685,54796.0
2017-12-01 12:40:00,21.26,21.33,21.25,21.32,48238.0,16.5685,16.6231,16.5607,16.6153,48238.0
2017-12-01 12:45:00,21.32,21.35,21.31,21.35,31932.0,16.6153,16.6387,16.6075,16.6387,31932.0
2017-12-01 12:50:00,21.35,21.38,21.34,21.35,62715.0,16.6387,16.662,16.6309,16.6387,62715.0
2017-12-01 12:55:00,21.35,21.37,21.34,21.36,46653.0,16.6387,16.6542,16.6309,16.6464,46653.0
2017-12-01 13:00:00,21.36,21.36,21.26,21.29,323219.0,16.6464,16.6464,16.5685,16.5919,323219.0
2017-12-01 13:05:00,21.29,21.29,21.26,21.26,28957.0,16.5919,16.5919,16.5685,16.5685,28957.0
2017-12-01 13:10:00,21.26,21.29,21.25,21.29,41516.0,16.5685,16.5919,16.5607,16.5919,41516.0
2017-12-01 13:15:00,21.29,21.36,21.27,21.36,139916.0,16.5919,16.6464,16.5763,16.6464,139916.0
2017-12-01 13:20:00,21.36,21.41,21.35,21.39,121459.0,16.6464,16.6854,16.6387,16.6698,121459.0
2017-12-01 13:25:00,21.39,21.39,21.33,21.34,33028.0,16.6698,16.6698,16.6231,16.6309,33028.0
2017-12-01 13:30:00,21.34,21.38,21.33,21.38,55719.0,16.6309,16.662,16.6231,16.662,55719.0
2017-12-01 13:35:00,21.38,21.39,21.35,21.35,27084.0,16.662,16.6698,16.6387,16.6387,27084.0
2017-12-01 13:40:00,21.35,21.36,21.31,21.31,33817.0,16.6387,16.6464,16.6075,16.6075,33817.0
2017-12-01 13:45:00,21.31,21.33,21.3,21.32,74472.0,16.6075,16.6231,16.5997,16.6153,74472.0
2017-12-01 13:50:00,21.32,21.37,21.32,21.35,41900.0,16.6153,16.6542,16.6153,16.6387,41900.0
2017-12-01 13:55:00,21.35,21.37,21.33,21.35,49043.0,16.6387,16.6542,16.6231,16.6387,49043.0
2017-12-01 14:00:00,21.35,21.38,21.34,21.37,47526.0,16.6387,16.662,16.6309,16.6542,47526.0
2017-12-01 14:05:00,21.37,21.37,21.33,21.37,48099.0,16.6542,16.6542,16.6231,16.6542,48099.0
2017-12-01 14:10:00,21.37,21.38,21.33,21.34,63028.0,16.6542,16.662,16.6231,16.6309,63028.0
2017-12-01 14:15:00,21.33,21.34,21.33,21.34,21645.0,16.6231,16.6309,16.6231,16.6309,21645.0
2017-12-01 14:20:00,21.34,21.37,21.33,21.35,96046.0,16.6309,16.6542,16.6231,16.6387,96046.0
2017-12-01 14:25:00,21.35,21.38,21.34,21.38,114306.0,16.6387,16.662,16.6309,16.662,114306.0
2017-12-01 14:30:00,21.38,21.38,21.33,21.33,50382.0,16.662,16.662,16.6231,16.6231,50382.0
2017-12-01 14:35:00,21.33,21.35,21.31,21.31,54132.0,16.6231,16.6387,16.6075,16.6075,54132.0
2017-12-01 14:40:00,21.31,21.34,21.29,21.32,188211.0,16.6075,16.6309,16.5919,16.6153,188211.0
2017-12-01 14:45:00,21.32,21.32,21.3,21.3,86581.0,16.6153,16.6153,16.5997,16.5997,86581.0
2017-12-01 14:50:00,21.31,21.33,21.3,21.32,85969.0,16.6075,16.6231,16.5997,16.6153,85969.0
2017-12-01 14:55:00,21.32,21.33,21.3,21.32,70942.0,16.6153,16.6231,16.5997,16.6153,70942.0
2017-12-01 15:00:00,21.32,21.36,21.3,21.36,150868.0,16.6153,16.6464,16.5997,16.6464,150868.0
2017-12-01 15:05:00,21.36,21.38,21.35,21.37,103899.0,16.6464,16.662,16.6387,16.6542,103899.0
2017-12-01 15:10:00,21.37,21.37,21.35,21.36,88717.0,16.6542,16.6542,16.6387,16.6464,88717.0
2017-12-01 15:15:00,21.37,21.4,21.36,21.38,102511.0,16.6542,16.6776,16.6464,16.662,102511.0
2017-12-01 15:20:00,21.38,21.4,21.37,21.39,100380.0,16.662,16.6776,16.6542,16.6698,100380.0
2017-12-01 15:25:00,21.39,21.41,21.37,21.41,96463.0,16.6698,16.6854,16.6542,16.6854,96463.0
2017-12-01 15:30:00,21.41,21.43,21.39,21.39,202359.0,16.6854,16.701,16.6698,16.6698,202359.0
2017-12-01 15:35:00,21.39,21.42,21.36,21.38,154098.0,16.6698,16.6932,16.6464,16.662,154098.0
2017-12-01 15:40:00,21.39,21.4,21.38,21.4,311812.0,16.6698,16.6776,16.662,16.6776,311812.0
2017-12-01 15:45:00,21.4,21.41,21.36,21.41,244661.0,16.6776,16.6854,16.6464,16.6854,244661.0
2017-12-01 15:50:00,21.41,21.43,21.4,21.41,328789.0,16.6854,16.701,16.6776,16.6854,328789.0
2017-12-01 15:55:00,21.42,21.43,21.4,21.41,467733.0,16.6932,16.701,16.6776,16.6854,467733.0
2017-12-04 09:30:00,21.46,21.65,21.46,21.55,194662.0,16.7244,16.8724,16.7244,16.7945,194662.0
2017-12-04 09:35:00,21.56,21.69,21.55,21.69,95432.0,16.8023,16.9036,16.7945,16.9036,95432.0
2017-12-04 09:40:00,21.68,21.73,21.67,21.73,125799.0,16.8958,16.9348,16.888,16.9348,125799.0
2017-12-04 09:45:00,21.73,21.73,21.61,21.63,93096.0,16.9348,16.9348,16.8413,16.8569,93096.0
2017-12-04 09:50:00,21.64,21.66,21.63,21.64,52105.0,16.8647,16.8802,16.8569,16.8647,52105.0
2017-12-04 09:55:00,21.63,21.63,21.54,21.58,81790.0,16.8569,16.8569,16.7867,16.8179,81790.0
2017-12-04 10:00:00,21.59,21.6,21.48,21.48,103630.0,16.8257,16.8335,16.74,16.74,103630.0
2017-12-04 10:05:00,21.48,21.49,21.42,21.46,132767.0,16.74,16.7478,16.6932,16.7244,132767.0
2017-12-04 10:10:00,21.46,21.47,21.38,21.41,140598.0,16.7244,16.7322,16.662,16.6854,140598.0
2017-12-04 10:15:00,21.4,21.4,21.33,21.37,66832.0,16.6776,16.6776,16.6231,16.6542,66832.0
2017-12-04 10:20:00,21.37,21.42,21.36,21.42,55089.0,16.6542,16.6932,16.6464,16.6932,55089.0
2017-12-04 10:25:00,21.42,21.45,21.41,21.43,45907.0,16.6932,16.7166,16.6854,16.701,45907.0
2017-12-04 10:30:00,21.43,21.43,21.28,21.29,80586.0,16.701,16.701,16.5841,16.5919,80586.0
2017-12-04 10:35:00,21.29,21.34,21.29,21.32,94759.0,16.5919,16.6309,16.5919,16.6153,94759.0
2017-12-04 10:40:00,21.32,21.33,21.24,21.25,108771.0,16.6153,16.6231,16.5529,16.5607,108771.0
2017-12-04 10:45:00,21.25,21.25,21.2,21.21,79508.0,16.5607,16.5607,16.5218,16.5295,79508.0
2017-12-04 10:50:00,21.21,21.22,21.16,21.17,95958.0,16.5295,16.5373,16.4906,16.4984,95958.0
2017-12-04 10:55:00,21.16,21.19,21.14,21.18,81648.0,16.4906,16.514,16.475,16.5062,81648.0
2017-12-04 11:00:00,21.18,21.22,21.14,21.16,81891.0,16.5062,16.5373,16.475,16.4906,81891.0
2017-12-04 11:05:00,21.16,21.17,21.13,21.14,51086.0,16.4906,16.4984,16.4672,16.475,51086.0
2017-12-04 11:10:00,21.14,21.21,21.12,21.17,81351.0,16.475,16.5295,16.4594,16.4984,81351.0
2017-12-04 11:15:00,21.17,21.24,21.17,21.23,65344.0,16.4984,16.5529,16.4984,16.5451,65344.0
2017-12-04 11:20:00,21.23,21.26,21.22,21.24,53212.0,16.5451,16.5685,16.5373,16.5529,53212.0
2017-12-04 11:25:00,21.23,21.26,21.22,21.25,68752.0,16.5451,16.5685,16.5373,16.5607,68752.0
2017-12-04 11:30:00,21.26,21.27,21.23,21.26,52269.0,16.5685,16.5763,16.5451,16.5685,52269.0
2017-12-04 11:35:00,21.25,21.31,21.24,21.3,65881.0,16.5607,16.6075,16.5529,16.5997,65881.0
2017-12-04 11:40:00,21.3,21.33,21.28,21.28,93322.0,16.5997,16.6231,16.5841,16.5841,93322.0
2017-12-04 11:45:00,21.28,21.28,21.22,21.26,75813.0,16.5841,16.5841,16.5373,16.5685,75813.0
2017-12-04 11:50:00,21.25,21.26,21.22,21.25,68240.0,16.5607,16.5685,16.5373,16.5607,68240.0
2017-12-04 11:55:00,21.25,21.29,21.24,21.29,43726.0,16.5607,16.5919,16.5529,16.5919,43726.0
2017-12-04 12:00:00,21.29,21.31,21.27,21.27,41761.0,16.5919,16.6075,16.5763,16.5763,41761.0
2017-12-04 12:05:00,21.27,21.28,21.23,21.23,39246.0,16.5763,16.5841,16.5451,16.5451,39246.0
2017-12-04 12:10:00,21.23,21.29,21.22,21.28,49848.0,16.5451,16.5919,16.5373,16.5841,49848.0
2017-12-04 12:15:00,21.29,21.29,21.25,21.25,40049.0,16.5919,16.5919,16.5607,16.5607,40049.0
2017-12-04 12:20:00,21.25,21.26,21.22,21.24,35195.0,16.5607,16.5685,16.5373,16.5529,35195.0
2017-12-04 12:25:00,21.25,21.25,21.22,21.24,24355.0,16.5607,16.5607,16.5373,16.5529,24355.0
2017-12-04 12:30:00,21.24,21.24,21.2,21.23,51377.0,16.5529,16.5529,16.5218,16.5451,51377.0
2017-12-04 12:35:00,21.23,21.24,21.21,21.22,13311.0,16.5451,16.5529,16.5295,16.5373,13311.0
2017-12-04 12:40:00,21.22,21.24,21.21,21.23,30496.0,16.5373,16.5529,16.5295,16.5451,30496.0
2017-12-04 12:45:00,21.23,21.26,21.23,21.25,29700.0,16.5451,16.5685,16.5451,16.5607,29700.0
2017-12-04 12:50:00,21.25,21.26,21.25,21.25,10496.0,16.5607,16.5685,16.5607,16.5607,10496.0
2017-12-04 12:55:00,21.25,21.27,21.24,21.26,32460.0,16.5607,16.5763,16.5529,16.5685,32460.0
2017-12-04 13:00:00,21.26,21.33,21.26,21.3,63617.0,16.5685,16.6231,16.5685,16.5997,63617.0
2017-12-04 13:05:00,21.3,21.31,21.27,21.27,29708.0,16.5997,16.6075,16.5763,16.5763,29708.0
2017-12-04 13:10:00,21.27,21.28,21.25,21.25,41175.0,16.5763,16.5841,16.5607,16.5607,41175.0
2017-12-04 13:15:00,21.25,21.26,21.22,21.23,95236.0,16.5607,16.5685,16.5373,16.5451,95236.0
2017-12-04 13:20:00,21.23,21.26,21.23,21.25,42061.0,16.5451,16.5685,16.5451,16.5607,42061.0
2017-12-04 13:25:00,21.25,21.25,21.21,21.23,84288.0,16.5607,16.5607,16.5295,16.5451,84288.0
2017-12-04 13:30:00,21.23,21.23,21.19,21.19,52025.0,16.5451,16.5451,16.514,16.514,52025.0
2017-12-04 13:35:00,21.19,21.2,21.17,21.19,96011.0,16.514,16.5218,16.4984,16.514,96011.0
2017-12-04 13:40:00,21.19,21.22,21.18,21.22,65144.0,16.514,16.5373,16.5062,16.5373,65144.0
2017-12-04 13:45:00,21.22,21.25,21.21,21.23,76764.0,16.5373,16.5607,16.5295,16.5451,76764.0
2017-12-04 13:50:00,21.22,21.27,21.21,21.25,81446.0,16.5373,16.5763,16.5295,16.5607,81446.0
2017-12-04 13:55:00,21.25,21.26,21.23,21.25,46921.0,16.5607,16.5685,16.5451,16.5607,46921.0
2017-12-04 14:00:00,21.24,21.27,21.24,21.26,66139.0,16.5529,16.5763,16.5529,16.5685,66139.0
2017-12-04 14:05:00,21.26,21.27,21.24,21.26,56936.0,16.5685,16.5763,16.5529,16.5685,56936.0
2017-12-04 14:10:00,21.26,21.26,21.23,21.23,61659.0,16.5685,16.5685,16.5451,16.5451,61659.0
2017-12-04 14:15:00,21.22,21.24,21.21,21.21,79231.0,16.5373,16.5529,16.5295,16.5295,79231.0
2017-12-04 14:20:00,21.21,21.24,21.2,21.2,91146.0,16.5295,16.5529,16.5218,16.5218,91146.0
2017-12-04 14:25:00,21.21,21.21,21.16,21.17,123340.0,16.5295,16.5295,16.4906,16.4984,123340.0
2017-12-04 14:30:00,21.17,21.18,21.14,21.17,123025.0,16.4984,16.5062,16.475,16.4984,123025.0
2017-12-04 14:35:00,21.17,21.21,21.17,21.2,89994.0,16.4984,16.5295,16.4984,16.5218,89994.0
2017-12-04 14:40:00,21.2,21.21,21.16,21.17,134647.0,16.5218,16.5295,16.4906,16.4984,134647.0
2017-12-04 14:45:00,21.18,21.2,21.17,21.19,105026.0,16.5062,16.5218,16.4984,16.514,105026.0
2017-12-04 14:50:00,21.19,21.22,21.18,21.21,122294.0,16.514,16.5373,16.5062,16.5295,122294.0
2017-12-04 14:55:00,21.21,21.23,21.2,21.22,73701.0,16.5295,16.5451,16.5218,16.5373,73701.0
2017-12-04 15:00:00,21.22,21.22,21.17,21.2,123416.0,16.5373,16.5373,16.4984,16.5218,123416.0
2017-12-04 15:05:00,21.2,21.21,21.17,21.19,111055.0,16.5218,16.5295,16.4984,16.514,111055.0
2017-12-04 15:10:00,21.18,21.2,21.15,21.15,78454.0,16.5062,16.5218,16.4828,16.4828,78454.0
2017-12-04 15:15:00,21.16,21.18,21.14,21.15,140735.0,16.4906,16.5062,16.475,16.4828,140735.0
2017-12-04 15:20:00,21.16,21.17,21.15,21.17,111614.0,16.4906,16.4984,16.4828,16.4984,111614.0
2017-12-04 15:25:00,21.17,21.17,21.11,21.12,134947.0,16.4984,16.4984,16.4516,16.4594,134947.0
2017-12-04 15:30:00,21.12,21.16,21.1,21.14,220931.0,16.4594,16.4906,16.4438,16.475,220931.0
2017-12-04 15:35:00,21.14,21.15,21.08,21.09,254966.0,16.475,16.4828,16.4282,16.436,254966.0
2017-12-04 15:40:00,21.09,21.11,21.08,21.09,269257.0,16.436,16.4516,16.4282,16.436,269257.0
2017-12-04 15:45:00,21.09,21.1,21.05,21.07,404069.0,16.436,16.4438,16.4049,16.4204,404069.0
2017-12-04 15:50:00,21.06,21.09,21.05,21.05,479425.0,16.4126,16.436,16.4049,16.4049,479425.0
2017-12-04 15:55:00,21.05,21.09,21.04,21.08,1024501.0,16.4049,16.436,16.3971,16.4282,1024501.0
2017-12-05 09:30:00,21.18,21.18,21.06,21.09,287534.0,16.5062,16.5062,16.4126,16.436,287534.0
2017-12-05 09:35:00,21.1,21.18,21.05,21.16,63772.0,16.4438,16.5062,16.4049,16.4906,63772.0
2017-12-05 09:40:00,21.16,21.21,21.14,21.14,89388.0,16.4906,16.5295,16.475,16.475,89388.0
2017-12-05 09:45:00,21.15,21.19,21.11,21.15,97874.0,16.4828,16.514,16.4516,16.4828,97874.0
2017-12-05 09:50:00,21.16,21.19,21.14,21.17,84306.0,16.4906,16.514,16.475,16.4984,84306.0
2017-12-05 09:55:00,21.17,21.2,21.16,21.19,66660.0,16.4984,16.5218,16.4906,16.514,66660.0
2017-12-05 10:00:00,21.19,21.25,21.18,21.23,60554.0,16.514,16.5607,16.5062,16.5451,60554.0
2017-12-05 10:05:00,21.23,21.24,21.2,21.21,88253.0,16.5451,16.5529,16.5218,16.5295,88253.0
2017-12-05 10:10:00,21.21,21.22,21.14,21.15,57254.0,16.5295,16.5373,16.475,16.4828,57254.0
2017-12-05 10:15:00,21.15,21.2,21.15,21.18,62885.0,16.4828,16.5218,16.4828,16.5062,62885.0
2017-12-05 10:20:00,21.18,21.18,21.13,21.13,53059.0,16.5062,16.5062,16.4672,16.4672,53059.0
2017-12-05 10:25:00,21.13,21.14,21.1,21.12,86676.0,16.4672,16.475,16.4438,16.4594,86676.0
2017-12-05 10:30:00,21.11,21.17,21.09,21.16,42692.0,16.4516,16.4984,16.436,16.4906,42692.0
2017-12-05 10:35:00,21.17,21.18,21.1,21.11,65266.0,16.4984,16.5062,16.4438,16.4516,65266.0
2017-12-05 10:40:00,21.11,21.14,21.1,21.12,60562.0,16.4516,16.475,16.4438,16.4594,60562.0
2017-12-05 10:45:00,21.12,21.16,21.11,21.16,58870.0,16.4594,16.4906,16.4516,16.4906,58870.0
2017-12-05 10:50:00,21.16,21.17,21.13,21.15,42735.0,16.4906,16.4984,16.4672,16.4828,42735.0
2017-12-05 10:55:00,21.16,21.19,21.14,21.17,45658.0,16.4906,16.514,16.475,16.4984,45658.0
2017-12-05 11:00:00,21.18,21.2,21.17,21.17,45452.0,16.5062,16.5218,16.4984,16.4984,45452.0
2017-12-05 11:05:00,21.18,21.22,21.17,21.21,63655.0,16.5062,16.5373,16.4984,16.5295,63655.0
2017-12-05 11:10:00,21.21,21.23,21.17,21.17,62009.0,16.5295,16.5451,16.4984,16.4984,62009.0
2017-12-05 11:15:00,21.17,21.18,21.17,21.18,25534.0,16.4984,16.5062,16.4984,16.5062,25534.0
2017-12-05 11:20:00,21.17,21.18,21.13,21.14,60957.0,16.4984,16.5062,16.4672,16.475,60957.0
2017-12-05 11:25:00,21.14,21.15,21.12,21.13,55968.0,16.475,16.4828,16.4594,16.4672,55968.0
2017-12-05 11:30:00,21.12,21.13,21.1,21.1,73920.0,16.4594,16.4672,16.4438,16.4438,73920.0
2017-12-05 11:35:00,21.11,21.14,21.1,21.12,62750.0,16.4516,16.475,16.4438,16.4594,62750.0
2017-12-05 11:40:00,21.12,21.15,21.12,21.14,77282.0,16.4594,16.4828,16.4594,16.475,77282.0
2017-12-05 11:45:00,21.13,21.17,21.13,21.16,54827.0,16.4672,16.4984,16.4672,16.4906,54827.0
2017-12-05 11:50:00,21.17,21.18,21.13,21.14,48492.0,16.4984,16.5062,16.4672,16.475,48492.0
2017-12-05 11:55:00,21.14,21.14,21.11,21.11,41656.0,16.475,16.475,16.4516,16.4516,41656.0
2017-12-05 12:00:00,21.11,21.12,21.08,21.08,70313.0,16.4516,16.4594,16.4282,16.4282,70313.0
2017-12-05 12:05:00,21.08,21.12,21.08,21.1,39998.0,16.4282,16.4594,16.4282,16.4438,39998.0
2017-12-05 12:10:00,21.11,21.12,21.09,21.1,42188.0,16.4516,16.4594,16.436,16.4438,42188.0
2017-12-05 12:15:00,21.09,21.1,21.07,21.1,36284.0,16.436,16.4438,16.4204,16.4438,36284.0
2017-12-05 12:20:00,21.09,21.1,21.07,21.07,36864.0,16.436,16.4438,16.4204,16.4204,36864.0
2017-12-05 12:25:00,21.07,21.1,21.07,21.09,43629.0,16.4204,16.4438,16.4204,16.436,43629.0
2017-12-05 12:30:00,21.09,21.11,21.08,21.11,32032.0,16.436,16.4516,16.4282,16.4516,32032.0
2017-12-05 12:35:00,21.11,21.13,21.1,21.13,35025.0,16.4516,16.4672,16.4438,16.4672,35025.0
2017-12-05 12:40:00,21.13,21.15,21.12,21.14,32349.0,16.4672,16.4828,16.4594,16.475,32349.0
2017-12-05 12:45:00,21.14,21.14,21.12,21.13,44796.0,16.475,16.475,16.4594,16.4672,44796.0
2017-12-05 12:50:00,21.13,21.13,21.11,21.12,32175.0,16.4672,16.4672,16.4516,16.4594,32175.0
2017-12-05 12:55:00,21.12,21.12,21.07,21.09,46985.0,16.4594,16.4594,16.4204,16.436,46985.0
2017-12-05 13:00:00,21.09,21.11,21.08,21.1,23788.0,16.436,16.4516,16.4282,16.4438,23788.0
2017-12-05 13:05:00,21.1,21.11,21.09,21.1,22895.0,16.4438,16.4516,16.436,16.4438,22895.0
2017-12-05 13:10:00,21.09,21.11,21.08,21.11,27584.0,16.436,16.4516,16.4282,16.4516,27584.0
2017-12-05 13:15:00,21.11,21.14,21.1,21.13,37497.0,16.4516,16.475,16.4438,16.4672,37497.0
2017-12-05 13:20:00,21.14,21.18,21.13,21.18,42052.0,16.475,16.5062,16.4672,16.5062,42052.0
2017-12-05 13:25:00,21.18,21.19,21.16,21.17,43383.0,16.5062,16.514,16.4906,16.4984,43383.0
2017-12-05 13:30:00,21.17,21.17,21.15,21.15,52169.0,16.4984,16.4984,16.4828,16.4828,52169.0
2017-12-05 13:35:00,21.15,21.18,21.15,21.17,22196.0,16.4828,16.5062,16.4828,16.4984,22196.0
2017-12-05 13:40:00,21.17,21.18,21.16,21.18,32914.0,16.4984,16.5062,16.4906,16.5062,32914.0
2017-12-05 13:45:00,21.18,21.19,21.17,21.17,50099.0,16.5062,16.514,16.4984,16.4984,50099.0
2017-12-05 13:50:00,21.18,21.19,21.17,21.19,17013.0,16.5062,16.514,16.4984,16.514,17013.0
2017-12-05 13:55:00,21.19,21.19,21.15,21.17,37097.0,16.514,16.514,16.4828,16.4984,37097.0
2017-12-05 14:00:00,21.17,21.18,21.16,21.17,28682.0,16.4984,16.5062,16.4906,16.4984,28682.0
2017-12-05 14:05:00,21.17,21.18,21.15,21.16,47928.0,16.4984,16.5062,16.4828,16.4906,47928.0
2017-12-05 14:10:00,21.15,21.16,21.14,21.14,68450.0,16.4828,16.4906,16.475,16.475,68450.0
2017-12-05 14:15:00,21.14,21.15,21.1,21.1,52592.0,16.475,16.4828,16.4438,16.4438,52592.0
2017-12-05 14:20:00,21.1,21.11,21.06,21.09,177257.0,16.4438,16.4516,16.4126,16.436,177257.0
2017-12-05 14:25:00,21.09,21.13,21.09,21.1,62016.0,16.436,16.4672,16.436,16.4438,62016.0
2017-12-05 14:30:00,21.1,21.11,21.08,21.09,38463.0,16.4438,16.4516,16.4282,16.436,38463.0
2017-12-05 14:35:00,21.09,21.11,21.07,21.08,43442.0,16.436,16.4516,16.4204,16.4282,43442.0
2017-12-05 14:40:00,21.07,21.09,21.06,21.08,104236.0,16.4204,16.436,16.4126,16.4282,104236.0
2017-12-05 14:45:00,21.09,21.09,21.06,21.07,66497.0,16.436,16.436,16.4126,16.4204,66497.0
2017-12-05 14:50:00,21.07,21.08,21.06,21.07,55130.0,16.4204,16.4282,16.4126,16.4204,55130.0
2017-12-05 14:55:00,21.07,21.09,21.05,21.09,116021.0,16.4204,16.436,16.4049,16.436,116021.0
2017-12-05 15:00:00,21.09,21.11,21.08,21.11,101258.0,16.436,16.4516,16.4282,16.4516,101258.0
2017-12-05 15:05:00,21.11,21.13,21.07,21.07,172491.0,16.4516,16.4672,16.4204,16.4204,172491.0
2017-12-05 15:10:00,21.07,21.11,21.07,21.1,55164.0,16.4204,16.4516,16.4204,16.4438,55164.0
2017-12-05 15:15:00,21.1,21.11,21.07,21.09,133507.0,16.4438,16.4516,16.4204,16.436,133507.0
2017-12-05 15:20:00,21.09,21.11,21.08,21.11,88762.0,16.436,16.4516,16.4282,16.4516,88762.0
2017-12-05 15:25:00,21.1,21.12,21.1,21.12,114928.0,16.4438,16.4594,16.4438,16.4594,114928.0
2017-12-05 15:30:00,21.12,21.13,21.09,21.09,122267.0,16.4594,16.4672,16.436,16.436,122267.0
2017-12-05 15:35:00,21.09,21.1,21.07,21.07,98469.0,16.436,16.4438,16.4204,16.4204,98469.0
2017-12-05 15:40:00,21.07,21.11,21.07,21.07,126414.0,16.4204,16.4516,16.4204,16.4204,126414.0
2017-12-05 15:45:00,21.07,21.07,21.02,21.04,432786.0,16.4204,16.4204,16.3815,16.3971,432786.0
2017-12-05 15:50:00,21.04,21.06,21.03,21.04,164612.0,16.3971,16.4126,16.3893,16.3971,164612.0
2017-12-05 15:55:00,21.05,21.08,21.04,21.07,642157.0,16.4049,16.4282,16.3971,16.4204,642157.0
2017-12-06 09:30:00,21.08,21.11,20.94,21.08,214167.0,16.4282,16.4516,16.3191,16.4282,214167.0
2017-12-06 09:35:00,21.08,21.13,21.06,21.12,71206.0,16.4282,16.4672,16.4126,16.4594,71206.0
2017-12-06 09:40:00,21.13,21.15,21.06,21.07,81171.0,16.4672,16.4828,16.4126,16.4204,81171.0
2017-12-06 09:45:00,21.07,21.08,21.01,21.01,53892.0,16.4204,16.4282,16.3737,16.3737,53892.0
2017-12-06 09:50:00,21.01,21.05,21.01,21.04,56513.0,16.3737,16.4049,16.3737,16.3971,56513.0
2017-12-06 09:55:00,21.04,21.07,21.04,21.07,23372.0,16.3971,16.4204,16.3971,16.4204,23372.0
2017-12-06 10:00:00,21.07,21.09,21.02,21.03,43943.0,16.4204,16.436,16.3815,16.3893,43943.0
2017-12-06 10:05:00,21.03,21.05,20.96,20.98,177980.0,16.3893,16.4049,16.3347,16.3503,177980.0
2017-12-06 10:10:00,20.98,20.98,20.95,20.96,39352.0,16.3503,16.3503,16.3269,16.3347,39352.0
2017-12-06 10:15:00,20.96,20.99,20.95,20.97,51672.0,16.3347,16.3581,16.3269,16.3425,51672.0
2017-12-06 10:20:00,20.97,21.0,20.96,20.98,78620.0,16.3425,16.3659,16.3347,16.3503,78620.0
2017-12-06 10:25:00,20.97,20.98,20.96,20.96,26109.0,16.3425,16.3503,16.3347,16.3347,26109.0
2017-12-06 10:30:00,20.96,20.97,20.9,20.9,73549.0,16.3347,16.3425,16.288,16.288,73549.0
2017-12-06 10:35:00,20.91,20.93,20.9,20.93,38461.0,16.2957,16.3113,16.288,16.3113,38461.0
2017-12-06 10:40:00,20.93,20.97,20.92,20.95,51460.0,16.3113,16.3425,16.3035,16.3269,51460.0
2017-12-06 10:45:00,20.95,20.98,20.93,20.93,60496.0,16.3269,16.3503,16.3113,16.3113,60496.0
2017-12-06 10:50:00,20.94,20.95,20.92,20.95,43427.0,16.3191,16.3269,16.3035,16.3269,43427.0
2017-12-06 10:55:00,20.95,20.99,20.95,20.98,55349.0,16.3269,16.3581,16.3269,16.3503,55349.0
2017-12-06 11:00:00,20.98,20.99,20.96,20.97,40584.0,16.3503,16.3581,16.3347,16.3425,40584.0
2017-12-06 11:05:00,20.96,20.97,20.95,20.97,43889.0,16.3347,16.3425,16.3269,16.3425,43889.0
2017-12-06 11:10:00,20.97,20.99,20.96,20.98,25737.0,16.3425,16.3581,16.3347,16.3503,25737.0
2017-12-06 11:15:00,20.99,20.99,20.96,20.98,42787.0,16.3581,16.3581,16.3347,16.3503,42787.0
2017-12-06 11:20:00,20.98,21.01,20.97,20.97,101217.0,16.3503,16.3737,16.3425,16.3425,101217.0
2017-12-06 11:25:00,20.98,20.99,20.95,20.95,182961.0,16.3503,16.3581,16.3269,16.3269,182961.0
2017-12-06 11:30:00,20.96,20.97,20.93,20.93,107795.0,16.3347,16.3425,16.3113,16.3113,107795.0
2017-12-06 11:35:00,20.93,20.94,20.93,20.94,12772.0,16.3113,16.3191,16.3113,16.3191,12772.0
2017-12-06 11:40:00,20.94,20.97,20.93,20.96,66942.0,16.3191,16.3425,16.3113,16.3347,66942.0
2017-12-06 11:45:00,20.96,21.0,20.96,20.98,35847.0,16.3347,16.3659,16.3347,16.3503,35847.0
2017-12-06 11:50:00,20.98,20.99,20.97,20.98,25097.0,16.3503,16.3581,16.3425,16.3503,25097.0
2017-12-06 11:55:00,20.98,21.0,20.98,21.0,19348.0,16.3503,16.3659,16.3503,16.3659,19348.0
2017-12-06 12:00:00,21.0,21.0,20.98,21.0,25830.0,16.3659,16.3659,16.3503,16.3659,25830.0
2017-12-06 12:05:00,20.99,21.02,20.99,21.0,73068.0,16.3581,16.3815,16.3581,16.3659,73068.0
2017-12-06 12:10:00,21.01,21.02,21.01,21.02,10276.0,16.3737,16.3815,16.3737,16.3815,10276.0
2017-12-06 12:15:00,21.02,21.02,20.97,20.97,42173.0,16.3815,16.3815,16.3425,16.3425,42173.0
2017-12-06 12:20:00,20.97,20.99,20.96,20.98,39381.0,16.3425,16.3581,16.3347,16.3503,39381.0
2017-12-06 12:25:00,20.97,20.98,20.95,20.96,14497.0,16.3425,16.3503,16.3269,16.3347,14497.0
2017-12-06 12:30:00,20.96,20.98,20.95,20.98,77123.0,16.3347,16.3503,16.3269,16.3503,77123.0
2017-12-06 12:35:00,20.97,20.98,20.95,20.96,36325.0,16.3425,16.3503,16.3269,16.3347,36325.0
2017-12-06 12:40:00,20.96,20.98,20.96,20.97,25290.0,16.3347,16.3503,16.3347,16.3425,25290.0
2017-12-06 12:45:00,20.97,20.98,20.93,20.96,77999.0,16.3425,16.3503,16.3113,16.3347,77999.0
2017-12-06 12:50:00,20.97,20.98,20.96,20.96,31894.0,16.3425,16.3503,16.3347,16.3347,31894.0
2017-12-06 12:55:00,20.96,20.97,20.93,20.94,23708.0,16.3347,16.3425,16.3113,16.3191,23708.0
2017-12-06 13:00:00,20.94,20.95,20.93,20.93,44487.0,16.3191,16.3269,16.3113,16.3113,44487.0
2017-12-06 13:05:00,20.93,20.95,20.93,20.93,41906.0,16.3113,16.3269,16.3113,16.3113,41906.0
2017-12-06 13:10:00,20.93,20.94,20.91,20.91,81491.0,16.3113,16.3191,16.2957,16.2957,81491.0
2017-12-06 13:15:00,20.91,20.92,20.9,20.91,94836.0,16.2957,16.3035,16.288,16.2957,94836.0
2017-12-06 13:20:00,20.91,20.91,20.88,20.91,99580.0,16.2957,16.2957,16.2724,16.2957,99580.0
2017-12-06 13:25:00,20.91,20.92,20.9,20.92,38533.0,16.2957,16.3035,16.288,16.3035,38533.0
2017-12-06 13:30:00,20.92,20.94,20.91,20.93,76829.0,16.3035,16.3191,16.2957,16.3113,76829.0
2017-12-06 13:35:00,20.94,20.95,20.91,20.91,58226.0,16.3191,16.3269,16.2957,16.2957,58226.0
2017-12-06 13:40:00,20.91,20.93,20.91,20.92,73180.0,16.2957,16.3113,16.2957,16.3035,73180.0
2017-12-06 13:45:00,20.92,20.93,20.91,20.91,46685.0,16.3035,16.3113,16.2957,16.2957,46685.0
2017-12-06 13:50:00,20.91,20.93,20.91,20.91,46198.0,16.2957,16.3113,16.2957,16.2957,46198.0
2017-12-06 13:55:00,20.91,20.93,20.89,20.93,66144.0,16.2957,16.3113,16.2802,16.3113,66144.0
2017-12-06 14:00:00,20.92,20.98,20.92,20.98,55043.0,16.3035,16.3503,16.3035,16.3503,55043.0
2017-12-06 14:05:00,20.97,21.0,20.96,20.97,350047.0,16.3425,16.3659,16.3347,16.3425,350047.0
2017-12-06 14:10:00,20.98,20.98,20.95,20.95,46689.0,16.3503,16.3503,16.3269,16.3269,46689.0
2017-12-06 14:15:00,20.95,20.96,20.93,20.93,45854.0,16.3269,16.3347,16.3113,16.3113,45854.0
2017-12-06 14:20:00,20.94,20.99,20.93,20.98,63159.0,16.3191,16.3581,16.3113,16.3503,63159.0
2017-12-06 14:25:00,20.98,20.99,20.96,20.97,65368.0,16.3503,16.3581,16.3347,16.3425,65368.0
2017-12-06 14:30:00,20.97,20.98,20.95,20.96,46605.0,16.3425,16.3503,16.3269,16.3347,46605.0
2017-12-06 14:35:00,20.96,20.98,20.95,20.96,56638.0,16.3347,16.3503,16.3269,16.3347,56638.0
2017-12-06 14:40:00,20.96,20.96,20.95,20.95,38682.0,16.3347,16.3347,16.3269,16.3269,38682.0
2017-12-06 14:45:00,20.95,20.96,20.95,20.95,41342.0,16.3269,16.3347,16.3269,16.3269,41342.0
2017-12-06 14:50:00,20.95,20.97,20.93,20.96,93167.0,16.3269,16.3425,16.3113,16.3347,93167.0
2017-12-06 14:55:00,20.97,20.97,20.96,20.96,27886.0,16.3425,16.3425,16.3347,16.3347,27886.0
2017-12-06 15:00:00,20.96,20.97,20.95,20.97,37387.0,16.3347,16.3425,16.3269,16.3425,37387.0
2017-12-06 15:05:00,20.96,21.0,20.96,20.99,73189.0,16.3347,16.3659,16.3347,16.3581,73189.0
2017-12-06 15:10:00,20.99,21.0,20.98,20.98,41040.0,16.3581,16.3659,16.3503,16.3503,41040.0
2017-12-06 15:15:00,20.98,21.0,20.97,20.97,47943.0,16.3503,16.3659,16.3425,16.3425,47943.0
2017-12-06 15:20:00,20.97,20.99,20.97,20.97,65174.0,16.3425,16.3581,16.3425,16.3425,65174.0
2017-12-06 15:25:00,20.97,20.99,20.97,20.98,37503.0,16.3425,16.3581,16.3425,16.3503,37503.0
2017-12-06 15:30:00,20.98,21.0,20.98,20.99,58336.0,16.3503,16.3659,16.3503,16.3581,58336.0
2017-12-06 15:35:00,20.99,21.01,20.98,20.98,192912.0,16.3581,16.3737,16.3503,16.3503,192912.0
2017-12-06 15:40:00,20.98,21.0,20.97,21.0,159375.0,16.3503,16.3659,16.3425,16.3659,159375.0
2017-12-06 15:45:00,21.0,21.03,20.99,21.0,181110.0,16.3659,16.3893,16.3581,16.3659,181110.0
2017-12-06 15:50:00,21.0,21.02,20.99,21.01,176042.0,16.3659,16.3815,16.3581,16.3737,176042.0
2017-12-06 15:55:00,21.01,21.03,21.0,21.02,286342.0,16.3737,16.3893,16.3659,16.3815,286342.0
2017-12-07 09:30:00,21.04,21.12,21.04,21.1,103372.0,16.3971,16.4594,16.3971,16.4438,103372.0
2017-12-07 09:35:00,21.1,21.14,21.08,21.13,53822.0,16.4438,16.475,16.4282,16.4672,53822.0
2017-12-07 09:40:00,21.13,21.14,21.1,21.12,41461.0,16.4672,16.475,16.4438,16.4594,41461.0
2017-12-07 09:45:00,21.12,21.14,21.09,21.09,46884.0,16.4594,16.475,16.436,16.436,46884.0
2017-12-07 09:50:00,21.1,21.12,21.09,21.11,40018.0,16.4438,16.4594,16.436,16.4516,40018.0
2017-12-07 09:55:00,21.11,21.11,21.04,21.04,87856.0,16.4516,16.4516,16.3971,16.3971,87856.0
2017-12-07 10:00:00,21.05,21.05,21.02,21.04,35727.0,16.4049,16.4049,16.3815,16.3971,35727.0
2017-12-07 10:05:00,21.04,21.05,21.0,21.0,66036.0,16.3971,16.4049,16.3659,16.3659,66036.0
2017-12-07 10:10:00,21.0,21.05,20.99,21.05,173592.0,16.3659,16.4049,16.3581,16.4049,173592.0
2017-12-07 10:15:00,21.04,21.09,21.03,21.09,51005.0,16.3971,16.436,16.3893,16.436,51005.0
2017-12-07 10:20:00,21.09,21.1,21.04,21.04,56921.0,16.436,16.4438,16.3971,16.3971,56921.0
2017-12-07 10:25:00,21.04,21.05,21.0,21.0,72266.0,16.3971,16.4049,16.3659,16.3659,72266.0
2017-12-07 10:30:00,21.01,21.03,20.99,20.99,146429.0,16.3737,16.3893,16.3581,16.3581,146429.0
2017-12-07 10:35:00,21.0,21.03,20.99,21.03,78104.0,16.3659,16.3893,16.3581,16.3893,78104.0
2017-12-07 10:40:00,21.03,21.03,20.97,20.98,160054.0,16.3893,16.3893,16.3425,16.3503,160054.0
2017-12-07 10:45:00,20.98,20.99,20.96,20.96,65333.0,16.3503,16.3581,16.3347,16.3347,65333.0
2017-12-07 10:50:00,20.96,20.97,20.92,20.94,85636.0,16.3347,16.3425,16.3035,16.3191,85636.0
2017-12-07 10:55:00,20.93,20.95,20.92,20.94,128309.0,16.3113,16.3269,16.3035,16.3191,128309.0
2017-12-07 11:00:00,20.94,20.96,20.93,20.95,79294.0,16.3191,16.3347,16.3113,16.3269,79294.0
2017-12-07 11:05:00,20.96,20.97,20.94,20.94,60566.0,16.3347,16.3425,16.3191,16.3191,60566.0
2017-12-07 11:10:00,20.94,20.97,20.94,20.96,55219.0,16.3191,16.3425,16.3191,16.3347,55219.0
2017-12-07 11:15:00,20.95,20.98,20.94,20.97,51101.0,16.3269,16.3503,16.3191,16.3425,51101.0
2017-12-07 11:20:00,20.97,20.98,20.96,20.97,30018.0,16.3425,16.3503,16.3347,16.3425,30018.0
2017-12-07 11:25:00,20.97,20.98,20.96,20.96,36949.0,16.3425,16.3503,16.3347,16.3347,36949.0
2017-12-07 11:30:00,20.97,20.98,20.96,20.96,23313.0,16.3425,16.3503,16.3347,16.3347,23313.0
2017-12-07 11:35:00,20.97,20.99,20.96,20.99,44806.0,16.3425,16.3581,16.3347,16.3581,44806.0
2017-12-07 11:40:00,20.98,20.99,20.97,20.98,41926.0,16.3503,16.3581,16.3425,16.3503,41926.0
2017-12-07 11:45:00,20.98,20.99,20.97,20.98,19571.0,16.3503,16.3581,16.3425,16.3503,19571.0
2017-12-07 11:50:00,20.98,20.99,20.96,20.98,70544.0,16.3503,16.3581,16.3347,16.3503,70544.0
2017-12-07 11:55:00,20.98,21.02,20.98,21.02,121964.0,16.3503,16.3815,16.3503,16.3815,121964.0
2017-12-07 12:00:00,21.02,21.02,21.0,21.02,89106.0,16.3815,16.3815,16.3659,16.3815,89106.0
2017-12-07 12:05:00,21.02,21.04,21.01,21.04,132950.0,16.3815,16.3971,16.3737,16.3971,132950.0
2017-12-07 12:10:00,21.04,21.11,21.03,21.11,79616.0,16.3971,16.4516,16.3893,16.4516,79616.0
2017-12-07 12:15:00,21.11,21.12,21.06,21.07,139240.0,16.4516,16.4594,16.4126,16.4204,139240.0
2017-12-07 12:20:00,21.07,21.07,21.06,21.06,22223.0,16.4204,16.4204,16.4126,16.4126,22223.0
2017-12-07 12:25:00,21.07,21.11,21.06,21.11,38100.0,16.4204,16.4516,16.4126,16.4516,38100.0
2017-12-07 12:30:00,21.1,21.12,21.09,21.12,24330.0,16.4438,16.4594,16.436,16.4594,24330.0
2017-12-07 12:35:00,21.12,21.12,21.09,21.1,27986.0,16.4594,16.4594,16.436,16.4438,27986.0
2017-12-07 12:40:00,21.09,21.1,21.08,21.08,49224.0,16.436,16.4438,16.4282,16.4282,49224.0
2017-12-07 12:45:00,21.08,21.09,21.08,21.09,23666.0,16.4282,16.436,16.4282,16.436,23666.0
2017-12-07 12:50:00,21.09,21.1,21.08,21.1,21361.0,16.436,16.4438,16.4282,16.4438,21361.0
2017-12-07 12:55:00,21.09,21.11,21.09,21.11,32669.0,16.436,16.4516,16.436,16.4516,32669.0
2017-12-07 13:00:00,21.11,21.12,21.07,21.07,51865.0,16.4516,16.4594,16.4204,16.4204,51865.0
2017-12-07 13:05:00,21.07,21.08,21.07,21.07,11721.0,16.4204,16.4282,16.4204,16.4204,11721.0
2017-12-07 13:10:00,21.07,21.08,21.07,21.08,17793.0,16.4204,16.4282,16.4204,16.4282,17793.0
2017-12-07 13:15:00,21.07,21.08,21.06,21.07,27366.0,16.4204,16.4282,16.4126,16.4204,27366.0
2017-12-07 13:20:00,21.07,21.08,21.05,21.07,55582.0,16.4204,16.4282,16.4049,16.4204,55582.0
2017-12-07 13:25:00,21.08,21.08,21.06,21.07,69518.0,16.4282,16.4282,16.4126,16.4204,69518.0
2017-12-07 13:30:00,21.06,21.07,21.03,21.04,81027.0,16.4126,16.4204,16.3893,16.3971,81027.0
2017-12-07 13:35:00,21.04,21.05,21.02,21.03,161718.0,16.3971,16.4049,16.3815,16.3893,161718.0
2017-12-07 13:40:00,21.03,21.07,21.02,21.07,51903.0,16.3893,16.4204,16.3815,16.4204,51903.0
2017-12-07 13:45:00,21.07,21.08,21.04,21.05,25982.0,16.4204,16.4282,16.3971,16.4049,25982.0
2017-12-07 13:50:00,21.04,21.04,21.01,21.02,59203.0,16.3971,16.3971,16.3737,16.3815,59203.0
2017-12-07 13:55:00,21.02,21.04,21.01,21.03,51348.0,16.3815,16.3971,16.3737,16.3893,51348.0
2017-12-07 14:00:00,21.04,21.06,21.03,21.05,28805.0,16.3971,16.4126,16.3893,16.4049,28805.0
2017-12-07 14:05:00,21.05,21.06,21.02,21.04,46692.0,16.4049,16.4126,16.3815,16.3971,46692.0
2017-12-07 14:10:00,21.04,21.04,21.01,21.01,28376.0,16.3971,16.3971,16.3737,16.3737,28376.0
2017-12-07 14:15:00,21.02,21.03,20.98,21.0,126934.0,16.3815,16.3893,16.3503,16.3659,126934.0
2017-12-07 14:20:00,21.0,21.01,20.99,20.99,75893.0,16.3659,16.3737,16.3581,16.3581,75893.0
2017-12-07 14:25:00,21.0,21.0,20.93,20.93,112025.0,16.3659,16.3659,16.3113,16.3113,112025.0
2017-12-07 14:30:00,20.93,20.95,20.92,20.93,67735.0,16.3113,16.3269,16.3035,16.3113,67735.0
2017-12-07 14:35:00,20.93,20.95,20.93,20.95,47404.0,16.3113,16.3269,16.3113,16.3269,47404.0
2017-12-07 14:40:00,20.94,20.96,20.92,20.96,94939.0,16.3191,16.3347,16.3035,16.3347,94939.0
2017-12-07 14:45:00,20.96,20.98,20.94,20.98,48536.0,16.3347,16.3503,16.3191,16.3503,48536.0
2017-12-07 14:50:00,20.98,20.99,20.97,20.97,33796.0,16.3503,16.3581,16.3425,16.3425,33796.0
2017-12-07 14:55:00,20.98,20.99,20.97,20.99,30022.0,16.3503,16.3581,16.3425,16.3581,30022.0
2017-12-07 15:00:00,20.99,21.01,20.98,21.01,40940.0,16.3581,16.3737,16.3503,16.3737,40940.0
2017-12-07 15:05:00,21.01,21.01,20.98,20.99,66362.0,16.3737,16.3737,16.3503,16.3581,66362.0
2017-12-07 15:10:00,20.98,20.99,20.97,20.97,33471.0,16.3503,16.3581,16.3425,16.3425,33471.0
2017-12-07 15:15:00,20.98,20.99,20.97,20.98,63958.0,16.3503,16.3581,16.3425,16.3503,63958.0
2017-12-07 15:20:00,20.98,21.01,20.97,21.01,57622.0,16.3503,16.3737,16.3425,16.3737,57622.0
2017-12-07 15:25:00,21.01,21.01,20.99,21.0,53204.0,16.3737,16.3737,16.3581,16.3659,53204.0
2017-12-07 15:30:00,20.99,21.0,20.95,20.98,127955.0,16.3581,16.3659,16.3269,16.3503,127955.0
2017-12-07 15:35:00,20.97,20.99,20.97,20.98,84988.0,16.3425,16.3581,16.3425,16.3503,84988.0
2017-12-07 15:40:00,20.99,20.99,20.95,20.97,177792.0,16.3581,16.3581,16.3269,16.3425,177792.0
2017-12-07 15:45:00,20.97,20.99,20.96,20.96,152012.0,16.3425,16.3581,16.3347,16.3347,152012.0
2017-12-07 15:50:00,20.96,21.0,20.95,21.0,173556.0,16.3347,16.3659,16.3269,16.3659,173556.0
2017-12-07 15:55:00,21.0,21.0,20.94,20.97,756770.0,16.3659,16.3659,16.3191,16.3425,756770.0
2017-12-08 09:30:00,21.05,21.12,21.04,21.1,115199.0,16.4049,16.4594,16.3971,16.4438,115199.0
2017-12-08 09:35:00,21.1,21.1,21.04,21.05,43206.0,16.4438,16.4438,16.3971,16.4049,43206.0
2017-12-08 09:40:00,21.04,21.09,21.0,21.09,80180.0,16.3971,16.436,16.3659,16.436,80180.0
2017-12-08 09:45:00,21.07,21.1,21.06,21.08,44761.0,16.4204,16.4438,16.4126,16.4282,44761.0
2017-12-08 09:50:00,21.07,21.08,21.03,21.03,76795.0,16.4204,16.4282,16.3893,16.3893,76795.0
2017-12-08 09:55:00,21.04,21.06,21.02,21.03,69354.0,16.3971,16.4126,16.3815,16.3893,69354.0
2017-12-08 10:00:00,21.04,21.06,21.0,21.0,73399.0,16.3971,16.4126,16.3659,16.3659,73399.0
2017-12-08 10:05:00,21.0,21.0,20.93,20.95,249203.0,16.3659,16.3659,16.3113,16.3269,249203.0
2017-12-08 10:10:00,20.96,21.0,20.95,20.98,97342.0,16.3347,16.3659,16.3269,16.3503,97342.0
2017-12-08 10:15:00,20.98,20.99,20.94,20.95,58017.0,16.3503,16.3581,16.3191,16.3269,58017.0
2017-12-08 10:20:00,20.95,20.96,20.93,20.94,66465.0,16.3269,16.3347,16.3113,16.3191,66465.0
2017-12-08 10:25:00,20.94,20.96,20.89,20.93,180567.0,16.3191,16.3347,16.2802,16.3113,180567.0
2017-12-08 10:30:00,20.93,20.94,20.9,20.91,67775.0,16.3113,16.3191,16.288,16.2957,67775.0
2017-12-08 10:35:00,20.91,20.97,20.9,20.96,71805.0,16.2957,16.3425,16.288,16.3347,71805.0
2017-12-08 10:40:00,20.96,20.97,20.94,20.95,98898.0,16.3347,16.3425,16.3191,16.3269,98898.0
2017-12-08 10:45:00,20.94,20.96,20.92,20.93,101958.0,16.3191,16.3347,16.3035,16.3113,101958.0
2017-12-08 10:50:00,20.93,20.93,20.91,20.93,70604.0,16.3113,16.3113,16.2957,16.3113,70604.0
2017-12-08 10:55:00,20.93,20.93,20.92,20.93,42166.0,16.3113,16.3113,16.3035,16.3113,42166.0
2017-12-08 11:00:00,20.93,20.93,20.87,20.87,184631.0,16.3113,16.3113,16.2646,16.2646,184631.0
2017-12-08 11:05:00,20.87,20.93,20.87,20.92,97208.0,16.2646,16.3113,16.2646,16.3035,97208.0
2017-12-08 11:10:00,20.93,20.93,20.91,20.92,76177.0,16.3113,16.3113,16.2957,16.3035,76177.0
2017-12-08 11:15:00,20.92,20.92,20.91,20.92,25512.0,16.3035,16.3035,16.2957,16.3035,25512.0
2017-12-08 11:20:00,20.92,20.93,20.9,20.92,117304.0,16.3035,16.3113,16.288,16.3035,117304.0
2017-12-08 11:25:00,20.91,20.91,20.87,20.88,108763.0,16.2957,16.2957,16.2646,16.2724,108763.0
2017-12-08 11:30:00,20.87,20.89,20.85,20.86,228021.0,16.2646,16.2802,16.249,16.2568,228021.0
2017-12-08 11:35:00,20.86,20.91,20.85,20.91,134798.0,16.2568,16.2957,16.249,16.2957,134798.0
2017-12-08 11:40:00,20.91,20.91,20.89,20.91,78417.0,16.2957,16.2957,16.2802,16.2957,78417.0
2017-12-08 11:45:00,20.91,20.91,20.9,20.91,27214.0,16.2957,16.2957,16.288,16.2957,27214.0
2017-12-08 11:50:00,20.91,20.91,20.9,20.9,29721.0,16.2957,16.2957,16.288,16.288,29721.0
2017-12-08 11:55:00,20.91,20.93,20.9,20.93,96509.0,16.2957,16.3113,16.288,16.3113,96509.0
2017-12-08 12:00:00,20.93,20.94,20.9,20.9,97265.0,16.3113,16.3191,16.288,16.288,97265.0
2017-12-08 12:05:00,20.9,20.92,20.9,20.91,56969.0,16.288,16.3035,16.288,16.2957,56969.0
2017-12-08 12:10:00,20.92,20.92,20.91,20.92,17949.0,16.3035,16.3035,16.2957,16.3035,17949.0
2017-12-08 12:15:00,20.92,20.92,20.9,20.92,98703.0,16.3035,16.3035,16.288,16.3035,98703.0
2017-12-08 12:20:00,20.92,20.92,20.9,20.91,101427.0,16.3035,16.3035,16.288,16.2957,101427.0
2017-12-08 12:25:00,20.91,20.92,20.91,20.92,40505.0,16.2957,16.3035,16.2957,16.3035,40505.0
2017-12-08 12:30:00,20.91,20.92,20.9,20.91,57492.0,16.2957,16.3035,16.288,16.2957,57492.0
2017-12-08 12:35:00,20.91,20.92,20.9,20.91,77839.0,16.2957,16.3035,16.288,16.2957,77839.0
2017-12-08 12:40:00,20.92,20.92,20.91,20.91,16322.0,16.3035,16.3035,16.2957,16.2957,16322.0
2017-12-08 12:45:00,20.91,20.92,20.91,20.92,20143.0,16.2957,16.3035,16.2957,16.3035,20143.0
2017-12-08 12:50:00,20.92,20.94,20.91,20.92,95279.0,16.3035,16.3191,16.2957,16.3035,95279.0
2017-12-08 12:55:00,20.92,20.92,20.91,20.92,53305.0,16.3035,16.3035,16.2957,16.3035,53305.0
2017-12-08 13:00:00,20.92,20.94,20.91,20.94,44541.0,16.3035,16.3191,16.2957,16.3191,44541.0
2017-12-08 13:05:00,20.94,20.94,20.93,20.94,19271.0,16.3191,16.3191,16.3113,16.3191,19271.0
2017-12-08 13:10:00,20.94,20.94,20.93,20.94,28897.0,16.3191,16.3191,16.3113,16.3191,28897.0
2017-12-08 13:15:00,20.94,20.95,20.92,20.93,84042.0,16.3191,16.3269,16.3035,16.3113,84042.0
2017-12-08 13:20:00,20.93,20.93,20.92,20.92,13259.0,16.3113,16.3113,16.3035,16.3035,13259.0
2017-12-08 13:25:00,20.93,20.93,20.92,20.93,16317.0,16.3113,16.3113,16.3035,16.3113,16317.0
2017-12-08 13:30:00,20.93,20.93,20.89,20.89,107966.0,16.3113,16.3113,16.2802,16.2802,107966.0
2017-12-08 13:35:00,20.89,20.91,20.89,20.89,134324.0,16.2802,16.2957,16.2802,16.2802,134324.0
2017-12-08 13:40:00,20.89,20.91,20.89,20.9,113119.0,16.2802,16.2957,16.2802,16.288,113119.0
2017-12-08 13:45:00,20.91,20.91,20.9,20.91,15178.0,16.2957,16.2957,16.288,16.2957,15178.0
2017-12-08 13:50:00,20.91,20.93,20.9,20.92,91636.0,16.2957,16.3113,16.288,16.3035,91636.0
2017-12-08 13:55:00,20.92,20.95,20.91,20.95,74661.0,16.3035,16.3269,16.2957,16.3269,74661.0
2017-12-08 14:00:00,20.95,20.95,20.93,20.95,75570.0,16.3269,16.3269,16.3113,16.3269,75570.0
2017-12-08 14:05:00,20.95,20.95,20.94,20.95,17456.0,16.3269,16.3269,16.3191,16.3269,17456.0
2017-12-08 14:10:00,20.95,20.95,20.89,20.91,235278.0,16.3269,16.3269,16.2802,16.2957,235278.0
2017-12-08 14:15:00,20.91,20.93,20.91,20.93,52479.0,16.2957,16.3113,16.2957,16.3113,52479.0
2017-12-08 14:20:00,20.92,20.93,20.88,20.89,201481.0,16.3035,16.3113,16.2724,16.2802,201481.0
2017-12-08 14:25:00,20.89,20.95,20.87,20.95,788090.0,16.2802,16.3269,16.2646,16.3269,788090.0
2017-12-08 14:30:00,20.95,20.96,20.93,20.95,151607.0,16.3269,16.3347,16.3113,16.3269,151607.0
2017-12-08 14:35:00,20.95,20.95,20.92,20.94,127823.0,16.3269,16.3269,16.3035,16.3191,127823.0
2017-12-08 14:40:00,20.94,20.96,20.93,20.96,109161.0,16.3191,16.3347,16.3113,16.3347,109161.0
2017-12-08 14:45:00,20.96,20.98,20.95,20.96,97772.0,16.3347,16.3503,16.3269,16.3347,97772.0
2017-12-08 14:50:00,20.96,20.97,20.95,20.96,105493.0,16.3347,16.3425,16.3269,16.3347,105493.0
2017-12-08 14:55:00,20.96,20.97,20.95,20.97,63709.0,16.3347,16.3425,16.3269,16.3425,63709.0
2017-12-08 15:00:00,20.96,20.98,20.96,20.98,206341.0,16.3347,16.3503,16.3347,16.3503,206341.0
2017-12-08 15:05:00,20.98,20.98,20.95,20.96,58942.0,16.3503,16.3503,16.3269,16.3347,58942.0
2017-12-08 15:10:00,20.96,21.04,20.94,21.02,277513.0,16.3347,16.3971,16.3191,16.3815,277513.0
2017-12-08 15:15:00,21.02,21.02,20.99,21.0,174252.0,16.3815,16.3815,16.3581,16.3659,174252.0
2017-12-08 15:20:00,21.0,21.03,20.99,21.02,368551.0,16.3659,16.3893,16.3581,16.3815,368551.0
2017-12-08 15:25:00,21.02,21.04,21.01,21.04,290477.0,16.3815,16.3971,16.3737,16.3971,290477.0
2017-12-08 15:30:00,21.03,21.05,21.01,21.02,323896.0,16.3893,16.4049,16.3737,16.3815,323896.0
2017-12-08 15:35:00,21.01,21.02,21.01,21.02,212248.0,16.3737,16.3815,16.3737,16.3815,212248.0
2017-12-08 15:40:00,21.01,21.02,21.0,21.01,216200.0,16.3737,16.3815,16.3659,16.3737,216200.0
2017-12-08 15:45:00,21.01,21.03,21.0,21.03,275590.0,16.3737,16.3893,16.3659,16.3893,275590.0
2017-12-08 15:50:00,21.03,21.07,21.03,21.07,357321.0,16.3893,16.4204,16.3893,16.4204,357321.0
2017-12-08 15:55:00,21.06,21.08,21.05,21.08,732948.0,16.4126,16.4282,16.4049,16.4282,732948.0
2017-12-11 09:30:00,20.97,21.03,20.93,21.02,278735.0,16.3425,16.3893,16.3113,16.3815,278735.0
2017-12-11 09:35:00,21.02,21.09,21.01,21.07,60624.0,16.3815,16.436,16.3737,16.4204,60624.0
2017-12-11 09:40:00,21.07,21.1,21.06,21.07,88451.0,16.4204,16.4438,16.4126,16.4204,88451.0
2017-12-11 09:45:00,21.07,21.18,21.07,21.18,118534.0,16.4204,16.5062,16.4204,16.5062,118534.0
2017-12-11 09:50:00,21.18,21.21,21.16,21.17,76506.0,16.5062,16.5295,16.4906,16.4984,76506.0
2017-12-11 09:55:00,21.17,21.21,21.16,21.21,68112.0,16.4984,16.5295,16.4906,16.5295,68112.0
2017-12-11 10:00:00,21.21,21.22,21.19,21.21,81580.0,16.5295,16.5373,16.514,16.5295,81580.0
2017-12-11 10:05:00,21.22,21.27,21.21,21.25,141712.0,16.5373,16.5763,16.5295,16.5607,141712.0
2017-12-11 10:10:00,21.25,21.25,21.21,21.22,84657.0,16.5607,16.5607,16.5295,16.5373,84657.0
2017-12-11 10:15:00,21.21,21.22,21.15,21.15,102631.0,16.5295,16.5373,16.4828,16.4828,102631.0
2017-12-11 10:20:00,21.15,21.18,21.14,21.17,72950.0,16.4828,16.5062,16.475,16.4984,72950.0
2017-12-11 10:25:00,21.16,21.17,21.15,21.16,31683.0,16.4906,16.4984,16.4828,16.4906,31683.0
2017-12-11 10:30:00,21.15,21.16,21.12,21.14,75841.0,16.4828,16.4906,16.4594,16.475,75841.0
2017-12-11 10:35:00,21.14,21.16,21.13,21.16,65955.0,16.475,16.4906,16.4672,16.4906,65955.0
2017-12-11 10:40:00,21.16,21.18,21.14,21.18,133117.0,16.4906,16.5062,16.475,16.5062,133117.0
2017-12-11 10:45:00,21.17,21.23,21.17,21.22,68964.0,16.4984,16.5451,16.4984,16.5373,68964.0
2017-12-11 10:50:00,21.22,21.22,21.2,21.2,42315.0,16.5373,16.5373,16.5218,16.5218,42315.0
2017-12-11 10:55:00,21.21,21.21,21.18,21.2,65424.0,16.5295,16.5295,16.5062,16.5218,65424.0
2017-12-11 11:00:00,21.21,21.24,21.2,21.23,59898.0,16.5295,16.5529,16.5218,16.5451,59898.0
2017-12-11 11:05:00,21.24,21.25,21.23,21.24,79337.0,16.5529,16.5607,16.5451,16.5529,79337.0
2017-12-11 11:10:00,21.23,21.25,21.22,21.25,70764.0,16.5451,16.5607,16.5373,16.5607,70764.0
2017-12-11 11:15:00,21.25,21.26,21.24,21.26,56461.0,16.5607,16.5685,16.5529,16.5685,56461.0
2017-12-11 11:20:00,21.26,21.26,21.24,21.24,71374.0,16.5685,16.5685,16.5529,16.5529,71374.0
2017-12-11 11:25:00,21.25,21.25,21.23,21.25,62708.0,16.5607,16.5607,16.5451,16.5607,62708.0
2017-12-11 11:30:00,21.25,21.25,21.22,21.23,63738.0,16.5607,16.5607,16.5373,16.5451,63738.0
2017-12-11 11:35:00,21.23,21.25,21.21,21.23,90864.0,16.5451,16.5607,16.5295,16.5451,90864.0
2017-12-11 11:40:00,21.23,21.27,21.22,21.27,68294.0,16.5451,16.5763,16.5373,16.5763,68294.0
2017-12-11 11:45:00,21.27,21.33,21.26,21.32,110070.0,16.5763,16.6231,16.5685,16.6153,110070.0
2017-12-11 11:50:00,21.32,21.32,21.28,21.28,61667.0,16.6153,16.6153,16.5841,16.5841,61667.0
2017-12-11 11:55:00,21.28,21.29,21.26,21.27,89236.0,16.5841,16.5919,16.5685,16.5763,89236.0
2017-12-11 12:00:00,21.26,21.28,21.26,21.27,28991.0,16.5685,16.5841,16.5685,16.5763,28991.0
2017-12-11 12:05:00,21.28,21.3,21.27,21.3,48418.0,16.5841,16.5997,16.5763,16.5997,48418.0
2017-12-11 12:10:00,21.3,21.3,21.28,21.29,39788.0,16.5997,16.5997,16.5841,16.5919,39788.0
2017-12-11 12:15:00,21.29,21.32,21.28,21.31,53845.0,16.5919,16.6153,16.5841,16.6075,53845.0
2017-12-11 12:20:00,21.32,21.32,21.3,21.32,68871.0,16.6153,16.6153,16.5997,16.6153,68871.0
2017-12-11 12:25:00,21.31,21.32,21.31,21.32,34321.0,16.6075,16.6153,16.6075,16.6153,34321.0
2017-12-11 12:30:00,21.32,21.32,21.31,21.32,31906.0,16.6153,16.6153,16.6075,16.6153,31906.0
2017-12-11 12:35:00,21.32,21.33,21.29,21.3,76963.0,16.6153,16.6231,16.5919,16.5997,76963.0
2017-12-11 12:40:00,21.3,21.3,21.28,21.29,38488.0,16.5997,16.5997,16.5841,16.5919,38488.0
2017-12-11 12:45:00,21.28,21.29,21.25,21.27,85477.0,16.5841,16.5919,16.5607,16.5763,85477.0
2017-12-11 12:50:00,21.27,21.28,21.26,21.27,61620.0,16.5763,16.5841,16.5685,16.5763,61620.0
2017-12-11 12:55:00,21.27,21.27,21.26,21.27,30589.0,16.5763,16.5763,16.5685,16.5763,30589.0
2017-12-11 13:00:00,21.27,21.27,21.25,21.25,51116.0,16.5763,16.5763,16.5607,16.5607,51116.0
2017-12-11 13:05:00,21.25,21.28,21.25,21.26,76245.0,16.5607,16.5841,16.5607,16.5685,76245.0
2017-12-11 13:10:00,21.27,21.28,21.25,21.26,56651.0,16.5763,16.5841,16.5607,16.5685,56651.0
2017-12-11 13:15:00,21.26,21.28,21.26,21.28,55342.0,16.5685,16.5841,16.5685,16.5841,55342.0
2017-12-11 13:20:00,21.28,21.28,21.27,21.28,14341.0,16.5841,16.5841,16.5763,16.5841,14341.0
2017-12-11 13:25:00,21.28,21.28,21.27,21.28,20756.0,16.5841,16.5841,16.5763,16.5841,20756.0
2017-12-11 13:30:00,21.28,21.28,21.27,21.28,31982.0,16.5841,16.5841,16.5763,16.5841,31982.0
2017-12-11 13:35:00,21.28,21.33,21.27,21.31,132227.0,16.5841,16.6231,16.5763,16.6075,132227.0
2017-12-11 13:40:00,21.32,21.35,21.31,21.35,52649.0,16.6153,16.6387,16.6075,16.6387,52649.0
2017-12-11 13:45:00,21.34,21.36,21.34,21.36,49291.0,16.6309,16.6464,16.6309,16.6464,49291.0
2017-12-11 13:50:00,21.36,21.36,21.32,21.32,95830.0,16.6464,16.6464,16.6153,16.6153,95830.0
2017-12-11 13:55:00,21.32,21.33,21.31,21.31,51004.0,16.6153,16.6231,16.6075,16.6075,51004.0
2017-12-11 14:00:00,21.31,21.32,21.28,21.29,36963.0,16.6075,16.6153,16.5841,16.5919,36963.0
2017-12-11 14:05:00,21.28,21.29,21.26,21.27,66348.0,16.5841,16.5919,16.5685,16.5763,66348.0
2017-12-11 14:10:00,21.28,21.3,21.27,21.28,104006.0,16.5841,16.5997,16.5763,16.5841,104006.0
2017-12-11 14:15:00,21.29,21.29,21.26,21.27,48182.0,16.5919,16.5919,16.5685,16.5763,48182.0
2017-12-11 14:20:00,21.27,21.27,21.26,21.26,22821.0,16.5763,16.5763,16.5685,16.5685,22821.0
2017-12-11 14:25:00,21.26,21.28,21.25,21.26,84405.0,16.5685,16.5841,16.5607,16.5685,84405.0
2017-12-11 14:30:00,21.25,21.26,21.25,21.25,35427.0,16.5607,16.5685,16.5607,16.5607,35427.0
2017-12-11 14:35:00,21.26,21.26,21.25,21.26,37460.0,16.5685,16.5685,16.5607,16.5685,37460.0
2017-12-11 14:40:00,21.26,21.26,21.23,21.24,97997.0,16.5685,16.5685,16.5451,16.5529,97997.0
2017-12-11 14:45:00,21.23,21.24,21.21,21.21,101935.0,16.5451,16.5529,16.5295,16.5295,101935.0
2017-12-11 14:50:00,21.21,21.23,21.2,21.23,82300.0,16.5295,16.5451,16.5218,16.5451,82300.0
2017-12-11 14:55:00,21.23,21.23,21.21,21.22,80507.0,16.5451,16.5451,16.5295,16.5373,80507.0
2017-12-11 15:00:00,21.21,21.22,21.21,21.21,55325.0,16.5295,16.5373,16.5295,16.5295,55325.0
2017-12-11 15:05:00,21.21,21.22,21.21,21.21,47618.0,16.5295,16.5373,16.5295,16.5295,47618.0
2017-12-11 15:10:00,21.21,21.26,21.21,21.26,130273.0,16.5295,16.5685,16.5295,16.5685,130273.0
2017-12-11 15:15:00,21.26,21.26,21.25,21.26,65184.0,16.5685,16.5685,16.5607,16.5685,65184.0
2017-12-11 15:20:00,21.26,21.3,21.25,21.29,156255.0,16.5685,16.5997,16.5607,16.5919,156255.0
2017-12-11 15:25:00,21.29,21.29,21.26,21.27,136525.0,16.5919,16.5919,16.5685,16.5763,136525.0
2017-12-11 15:30:00,21.27,21.27,21.25,21.27,109353.0,16.5763,16.5763,16.5607,16.5763,109353.0
2017-12-11 15:35:00,21.27,21.28,21.26,21.27,186010.0,16.5763,16.5841,16.5685,16.5763,186010.0
2017-12-11 15:40:00,21.28,21.28,21.24,21.26,233199.0,16.5841,16.5841,16.5529,16.5685,233199.0
2017-12-11 15:45:00,21.26,21.3,21.24,21.29,264404.0,16.5685,16.5997,16.5529,16.5919,264404.0
2017-12-11 15:50:00,21.28,21.3,21.28,21.3,244549.0,16.5841,16.5997,16.5841,16.5997,244549.0
2017-12-11 15:55:00,21.29,21.31,21.28,21.3,560076.0,16.5919,16.6075,16.5841,16.5997,560076.0
2017-12-12 09:30:00,21.1,21.2,21.1,21.17,226249.0,16.553,16.6315,16.553,16.6079,226249.0
2017-12-12 09:35:00,21.17,21.18,21.03,21.07,120580.0,16.6079,16.6158,16.4981,16.5295,120580.0
2017-12-12 09:40:00,21.06,21.08,21.04,21.07,95444.0,16.5216,16.5373,16.5059,16.5295,95444.0
2017-12-12 09:45:00,21.07,21.08,20.93,20.96,180657.0,16.5295,16.5373,16.4196,16.4432,180657.0
2017-12-12 09:50:00,20.96,20.99,20.95,20.96,70033.0,16.4432,16.4667,16.4353,16.4432,70033.0
2017-12-12 09:55:00,20.96,21.02,20.87,21.02,148031.0,16.4432,16.4902,16.3726,16.4902,148031.0
2017-12-12 10:00:00,21.02,21.08,21.01,21.07,69898.0,16.4902,16.5373,16.4824,16.5295,69898.0
2017-12-12 10:05:00,21.07,21.08,20.97,21.02,95952.0,16.5295,16.5373,16.451,16.4902,95952.0
2017-12-12 10:10:00,21.02,21.04,20.98,20.98,103396.0,16.4902,16.5059,16.4589,16.4589,103396.0
2017-12-12 10:15:00,20.98,21.01,20.95,20.99,182512.0,16.4589,16.4824,16.4353,16.4667,182512.0
2017-12-12 10:20:00,20.99,21.01,20.98,21.01,43789.0,16.4667,16.4824,16.4589,16.4824,43789.0
2017-12-12 10:25:00,21.0,21.01,20.96,20.96,76039.0,16.4745,16.4824,16.4432,16.4432,76039.0
2017-12-12 10:30:00,20.96,20.97,20.92,20.94,118696.0,16.4432,16.451,16.4118,16.4275,118696.0
2017-12-12 10:35:00,20.95,20.97,20.94,20.96,29699.0,16.4353,16.451,16.4275,16.4432,29699.0
2017-12-12 10:40:00,20.96,20.97,20.93,20.93,44177.0,16.4432,16.451,16.4196,16.4196,44177.0
2017-12-12 10:45:00,20.93,20.96,20.93,20.96,78069.0,16.4196,16.4432,16.4196,16.4432,78069.0
2017-12-12 10:50:00,20.96,21.02,20.95,21.02,58487.0,16.4432,16.4902,16.4353,16.4902,58487.0
2017-12-12 10:55:00,21.02,21.03,21.0,21.0,99464.0,16.4902,16.4981,16.4745,16.4745,99464.0
2017-12-12 11:00:00,21.0,21.04,21.0,21.04,31446.0,16.4745,16.5059,16.4745,16.5059,31446.0
2017-12-12 11:05:00,21.04,21.05,21.03,21.05,30485.0,16.5059,16.5138,16.4981,16.5138,30485.0
2017-12-12 11:10:00,21.05,21.05,21.01,21.04,95271.0,16.5138,16.5138,16.4824,16.5059,95271.0
2017-12-12 11:15:00,21.04,21.04,21.0,21.01,63855.0,16.5059,16.5059,16.4745,16.4824,63855.0
2017-12-12 11:20:00,21.01,21.02,20.98,20.98,104427.0,16.4824,16.4902,16.4589,16.4589,104427.0
2017-12-12 11:25:00,20.98,21.02,20.98,21.01,81500.0,16.4589,16.4902,16.4589,16.4824,81500.0
2017-12-12 11:30:00,21.01,21.02,20.96,20.97,121785.0,16.4824,16.4902,16.4432,16.451,121785.0
2017-12-12 11:35:00,20.98,20.99,20.96,20.97,76437.0,16.4589,16.4667,16.4432,16.451,76437.0
2017-12-12 11:40:00,20.98,20.98,20.96,20.96,67020.0,16.4589,16.4589,16.4432,16.4432,67020.0
2017-12-12 11:45:00,20.96,20.97,20.94,20.94,88009.0,16.4432,16.451,16.4275,16.4275,88009.0
2017-12-12 11:50:00,20.94,20.95,20.92,20.92,44755.0,16.4275,16.4353,16.4118,16.4118,44755.0
2017-12-12 11:55:00,20.92,20.93,20.89,20.91,129335.0,16.4118,16.4196,16.3883,16.4039,129335.0
2017-12-12 12:00:00,20.91,21.02,20.91,21.02,133572.0,16.4039,16.4902,16.4039,16.4902,133572.0
2017-12-12 12:05:00,21.02,21.02,20.98,21.0,69092.0,16.4902,16.4902,16.4589,16.4745,69092.0
2017-12-12 12:10:00,21.0,21.0,20.99,21.0,15815.0,16.4745,16.4745,16.4667,16.4745,15815.0
2017-12-12 12:15:00,21.0,21.04,20.99,21.04,72284.0,16.4745,16.5059,16.4667,16.5059,72284.0
2017-12-12 12:20:00,21.04,21.06,21.03,21.05,50994.0,16.5059,16.5216,16.4981,16.5138,50994.0
2017-12-12 12:25:00,21.04,21.05,20.99,20.99,40948.0,16.5059,16.5138,16.4667,16.4667,40948.0
2017-12-12 12:30:00,21.0,21.03,20.99,21.02,48282.0,16.4745,16.4981,16.4667,16.4902,48282.0
2017-12-12 12:35:00,21.02,21.03,21.01,21.02,30634.0,16.4902,16.4981,16.4824,16.4902,30634.0
2017-12-12 12:40:00,21.02,21.03,21.01,21.02,23748.0,16.4902,16.4981,16.4824,16.4902,23748.0
2017-12-12 12:45:00,21.01,21.02,21.0,21.01,50858.0,16.4824,16.4902,16.4745,16.4824,50858.0
2017-12-12 12:50:00,21.01,21.03,21.01,21.01,26294.0,16.4824,16.4981,16.4824,16.4824,26294.0
2017-12-12 12:55:00,21.01,21.02,21.01,21.02,9514.0,16.4824,16.4902,16.4824,16.4902,9514.0
2017-12-12 13:00:00,21.02,21.03,21.01,21.02,44199.0,16.4902,16.4981,16.4824,16.4902,44199.0
2017-12-12 13:05:00,21.03,21.03,21.02,21.02,24612.0,16.4981,16.4981,16.4902,16.4902,24612.0
2017-12-12 13:10:00,21.03,21.03,21.02,21.03,52055.0,16.4981,16.4981,16.4902,16.4981,52055.0
2017-12-12 13:15:00,21.03,21.03,21.01,21.02,35457.0,16.4981,16.4981,16.4824,16.4902,35457.0
2017-12-12 13:20:00,21.02,21.03,21.01,21.03,39127.0,16.4902,16.4981,16.4824,16.4981,39127.0
2017-12-12 13:25:00,21.03,21.03,21.0,21.02,192094.0,16.4981,16.4981,16.4745,16.4902,192094.0
2017-12-12 13:30:00,21.02,21.02,21.0,21.01,81510.0,16.4902,16.4902,16.4745,16.4824,81510.0
2017-12-12 13:35:00,21.0,21.01,21.0,21.01,16989.0,16.4745,16.4824,16.4745,16.4824,16989.0
2017-12-12 13:40:00,21.01,21.01,20.99,20.99,58639.0,16.4824,16.4824,16.4667,16.4667,58639.0
2017-12-12 13:45:00,21.0,21.0,20.99,21.0,12005.0,16.4745,16.4745,16.4667,16.4745,12005.0
2017-12-12 13:50:00,21.0,21.0,20.97,20.98,63280.0,16.4745,16.4745,16.451,16.4589,63280.0
2017-12-12 13:55:00,20.98,20.98,20.97,20.98,18578.0,16.4589,16.4589,16.451,16.4589,18578.0
2017-12-12 14:00:00,20.98,20.98,20.95,20.96,94797.0,16.4589,16.4589,16.4353,16.4432,94797.0
2017-12-12 14:05:00,20.96,20.96,20.94,20.95,51953.0,16.4432,16.4432,16.4275,16.4353,51953.0
2017-12-12 14:10:00,20.95,20.95,20.94,20.95,31152.0,16.4353,16.4353,16.4275,16.4353,31152.0
2017-12-12 14:15:00,20.95,20.98,20.94,20.98,62458.0,16.4353,16.4589,16.4275,16.4589,62458.0
2017-12-12 14:20:00,20.98,20.98,20.96,20.96,64615.0,16.4589,16.4589,16.4432,16.4432,64615.0
2017-12-12 14:25:00,20.96,20.97,20.94,20.94,44928.0,16.4432,16.451,16.4275,16.4275,44928.0
2017-12-12 14:30:00,20.95,20.96,20.94,20.95,34396.0,16.4353,16.4432,16.4275,16.4353,34396.0
2017-12-12 14:35:00,20.95,20.96,20.95,20.96,20215.0,16.4353,16.4432,16.4353,16.4432,20215.0
2017-12-12 14:40:00,20.96,20.98,20.95,20.96,76172.0,16.4432,16.4589,16.4353,16.4432,76172.0
2017-12-12 14:45:00,20.96,20.98,20.95,20.97,46956.0,16.4432,16.4589,16.4353,16.451,46956.0
2017-12-12 14:50:00,20.98,20.98,20.97,20.98,29090.0,16.4589,16.4589,16.451,16.4589,29090.0
2017-12-12 14:55:00,20.98,20.98,20.97,20.98,18444.0,16.4589,16.4589,16.451,16.4589,18444.0
2017-12-12 15:00:00,20.98,21.0,20.97,21.0,73279.0,16.4589,16.4745,16.451,16.4745,73279.0
2017-12-12 15:05:00,21.0,21.0,20.99,21.0,34783.0,16.4745,16.4745,16.4667,16.4745,34783.0
2017-12-12 15:10:00,21.0,21.0,20.99,21.0,54403.0,16.4745,16.4745,16.4667,16.4745,54403.0
2017-12-12 15:15:00,21.0,21.0,20.99,21.0,41791.0,16.4745,16.4745,16.4667,16.4745,41791.0
2017-12-12 15:20:00,21.0,21.0,20.99,21.0,42124.0,16.4745,16.4745,16.4667,16.4745,42124.0
2017-12-12 15:25:00,21.0,21.01,20.99,21.01,87997.0,16.4745,16.4824,16.4667,16.4824,87997.0
2017-12-12 15:30:00,21.01,21.02,20.99,21.0,161674.0,16.4824,16.4902,16.4667,16.4745,161674.0
2017-12-12 15:35:00,21.0,21.01,20.99,21.01,140658.0,16.4745,16.4824,16.4667,16.4824,140658.0
2017-12-12 15:40:00,21.01,21.02,21.0,21.01,152809.0,16.4824,16.4902,16.4745,16.4824,152809.0
2017-12-12 15:45:00,21.01,21.02,20.99,21.02,187243.0,16.4824,16.4902,16.4667,16.4902,187243.0
2017-12-12 15:50:00,21.02,21.02,20.97,20.98,197641.0,16.4902,16.4902,16.451,16.4589,197641.0
2017-12-12 15:55:00,20.98,20.99,20.97,20.98,471486.0,16.4589,16.4667,16.451,16.4589,471486.0
2017-12-13 09:30:00,20.94,20.97,20.76,20.8,523570.0,16.4275,16.451,16.2863,16.3176,523570.0
2017-12-13 09:35:00,20.8,20.92,20.8,20.91,244686.0,16.3176,16.4118,16.3176,16.4039,244686.0
2017-12-13 09:40:00,20.91,20.98,20.89,20.98,147929.0,16.4039,16.4589,16.3883,16.4589,147929.0
2017-12-13 09:45:00,20.98,20.98,20.9,20.91,163605.0,16.4589,16.4589,16.3961,16.4039,163605.0
2017-12-13 09:50:00,20.91,20.93,20.89,20.91,76857.0,16.4039,16.4196,16.3883,16.4039,76857.0
2017-12-13 09:55:00,20.91,20.92,20.86,20.86,84815.0,16.4039,16.4118,16.3647,16.3647,84815.0
2017-12-13 10:00:00,20.86,20.89,20.85,20.89,55847.0,16.3647,16.3883,16.3569,16.3883,55847.0
2017-12-13 10:05:00,20.89,20.89,20.87,20.88,51713.0,16.3883,16.3883,16.3726,16.3804,51713.0
2017-12-13 10:10:00,20.88,20.88,20.83,20.84,149962.0,16.3804,16.3804,16.3412,16.349,149962.0
2017-12-13 10:15:00,20.84,20.85,20.82,20.85,99798.0,16.349,16.3569,16.3333,16.3569,99798.0
2017-12-13 10:20:00,20.85,20.86,20.84,20.86,60646.0,16.3569,16.3647,16.349,16.3647,60646.0
2017-12-13 10:25:00,20.85,20.9,20.83,20.9,107968.0,16.3569,16.3961,16.3412,16.3961,107968.0
2017-12-13 10:30:00,20.9,20.92,20.89,20.89,71429.0,16.3961,16.4118,16.3883,16.3883,71429.0
2017-12-13 10:35:00,20.89,20.92,20.89,20.89,57969.0,16.3883,16.4118,16.3883,16.3883,57969.0
2017-12-13 10:40:00,20.89,20.96,20.89,20.95,113765.0,16.3883,16.4432,16.3883,16.4353,113765.0
2017-12-13 10:45:00,20.95,20.96,20.94,20.96,77022.0,16.4353,16.4432,16.4275,16.4432,77022.0
2017-12-13 10:50:00,20.95,20.96,20.92,20.94,64200.0,16.4353,16.4432,16.4118,16.4275,64200.0
2017-12-13 10:55:00,20.94,20.94,20.93,20.94,19004.0,16.4275,16.4275,16.4196,16.4275,19004.0
2017-12-13 11:00:00,20.94,20.94,20.89,20.89,47451.0,16.4275,16.4275,16.3883,16.3883,47451.0
2017-12-13 11:05:00,20.89,20.91,20.88,20.91,69647.0,16.3883,16.4039,16.3804,16.4039,69647.0
2017-12-13 11:10:00,20.91,20.92,20.9,20.91,52074.0,16.4039,16.4118,16.3961,16.4039,52074.0
2017-12-13 11:15:00,20.9,20.91,20.9,20.9,16975.0,16.3961,16.4039,16.3961,16.3961,16975.0
2017-12-13 11:20:00,20.9,20.92,20.9,20.91,48016.0,16.3961,16.4118,16.3961,16.4039,48016.0
2017-12-13 11:25:00,20.92,20.95,20.9,20.92,381096.0,16.4118,16.4353,16.3961,16.4118,381096.0
2017-12-13 11:30:00,20.92,20.96,20.92,20.95,81978.0,16.4118,16.4432,16.4118,16.4353,81978.0
2017-12-13 11:35:00,20.95,20.96,20.93,20.93,33488.0,16.4353,16.4432,16.4196,16.4196,33488.0
2017-12-13 11:40:00,20.94,20.94,20.93,20.94,22167.0,16.4275,16.4275,16.4196,16.4275,22167.0
2017-12-13 11:45:00,20.94,20.95,20.93,20.95,35528.0,16.4275,16.4353,16.4196,16.4353,35528.0
2017-12-13 11:50:00,20.94,20.95,20.94,20.95,19473.0,16.4275,16.4353,16.4275,16.4353,19473.0
2017-12-13 11:55:00,20.95,20.96,20.94,20.95,37876.0,16.4353,16.4432,16.4275,16.4353,37876.0
2017-12-13 12:00:00,20.95,20.95,20.93,20.94,57036.0,16.4353,16.4353,16.4196,16.4275,57036.0
2017-12-13 12:05:00,20.93,20.95,20.93,20.93,41084.0,16.4196,16.4353,16.4196,16.4196,41084.0
2017-12-13 12:10:00,20.94,20.94,20.92,20.92,27372.0,16.4275,16.4275,16.4118,16.4118,27372.0
2017-12-13 12:15:00,20.93,20.93,20.9,20.9,34877.0,16.4196,16.4196,16.3961,16.3961,34877.0
2017-12-13 12:20:00,20.9,20.92,20.9,20.92,46083.0,16.3961,16.4118,16.3961,16.4118,46083.0
2017-12-13 12:25:00,20.92,20.92,20.91,20.92,30356.0,16.4118,16.4118,16.4039,16.4118,30356.0
2017-12-13 12:30:00,20.91,20.92,20.9,20.91,37165.0,16.4039,16.4118,16.3961,16.4039,37165.0
2017-12-13 12:35:00,20.9,20.91,20.88,20.88,39866.0,16.3961,16.4039,16.3804,16.3804,39866.0
2017-12-13 12:40:00,20.88,20.91,20.88,20.91,67833.0,16.3804,16.4039,16.3804,16.4039,67833.0
2017-12-13 12:45:00,20.91,20.93,20.9,20.93,47019.0,16.4039,16.4196,16.3961,16.4196,47019.0
2017-12-13 12:50:00,20.93,20.93,20.92,20.92,21279.0,16.4196,16.4196,16.4118,16.4118,21279.0
2017-12-13 12:55:00,20.93,20.93,20.92,20.93,11990.0,16.4196,16.4196,16.4118,16.4196,11990.0
2017-12-13 13:00:00,20.92,20.93,20.92,20.92,13799.0,16.4118,16.4196,16.4118,16.4118,13799.0
2017-12-13 13:05:00,20.93,20.93,20.92,20.93,15708.0,16.4196,16.4196,16.4118,16.4196,15708.0
2017-12-13 13:10:00,20.93,20.93,20.91,20.92,50813.0,16.4196,16.4196,16.4039,16.4118,50813.0
2017-12-13 13:15:00,20.92,20.92,20.91,20.92,26398.0,16.4118,16.4118,16.4039,16.4118,26398.0
2017-12-13 13:20:00,20.92,20.92,20.91,20.92,16336.0,16.4118,16.4118,16.4039,16.4118,16336.0
2017-12-13 13:25:00,20.91,20.93,20.91,20.92,84261.0,16.4039,16.4196,16.4039,16.4118,84261.0
2017-12-13 13:30:00,20.92,20.92,20.88,20.9,79387.0,16.4118,16.4118,16.3804,16.3961,79387.0
2017-12-13 13:35:00,20.89,20.92,20.89,20.91,54597.0,16.3883,16.4118,16.3883,16.4039,54597.0
2017-12-13 13:40:00,20.91,20.93,20.9,20.93,40299.0,16.4039,16.4196,16.3961,16.4196,40299.0
2017-12-13 13:45:00,20.93,20.93,20.92,20.93,25377.0,16.4196,16.4196,16.4118,16.4196,25377.0
2017-12-13 13:50:00,20.93,20.94,20.92,20.94,47270.0,16.4196,16.4275,16.4118,16.4275,47270.0
2017-12-13 13:55:00,20.94,20.94,20.93,20.94,36827.0,16.4275,16.4275,16.4196,16.4275,36827.0
2017-12-13 14:00:00,20.94,20.96,20.93,20.96,137719.0,16.4275,16.4432,16.4196,16.4432,137719.0
2017-12-13 14:05:00,20.96,20.96,20.93,20.94,83596.0,16.4432,16.4432,16.4196,16.4275,83596.0
2017-12-13 14:10:00,20.93,20.94,20.92,20.92,41426.0,16.4196,16.4275,16.4118,16.4118,41426.0
2017-12-13 14:15:00,20.92,20.94,20.91,20.94,78900.0,16.4118,16.4275,16.4039,16.4275,78900.0
2017-12-13 14:20:00,20.94,20.94,20.91,20.92,34424.0,16.4275,16.4275,16.4039,16.4118,34424.0
2017-12-13 14:25:00,20.92,20.92,20.91,20.91,31863.0,16.4118,16.4118,16.4039,16.4039,31863.0
2017-12-13 14:30:00,20.91,20.92,20.89,20.91,111118.0,16.4039,16.4118,16.3883,16.4039,111118.0
2017-12-13 14:35:00,20.91,20.92,20.9,20.92,40468.0,16.4039,16.4118,16.3961,16.4118,40468.0
2017-12-13 14:40:00,20.92,20.93,20.91,20.93,89493.0,16.4118,16.4196,16.4039,16.4196,89493.0
2017-12-13 14:45:00,20.93,20.93,20.92,20.93,27900.0,16.4196,16.4196,16.4118,16.4196,27900.0
2017-12-13 14:50:00,20.92,20.93,20.9,20.9,75197.0,16.4118,16.4196,16.3961,16.3961,75197.0
2017-12-13 14:55:00,20.91,20.93,20.9,20.93,81319.0,16.4039,16.4196,16.3961,16.4196,81319.0
2017-12-13 15:00:00,20.93,20.93,20.91,20.91,65973.0,16.4196,16.4196,16.4039,16.4039,65973.0
2017-12-13 15:05:00,20.91,20.92,20.91,20.92,36494.0,16.4039,16.4118,16.4039,16.4118,36494.0
2017-12-13 15:10:00,20.91,20.92,20.91,20.92,39367.0,16.4039,16.4118,16.4039,16.4118,39367.0
2017-12-13 15:15:00,20.92,20.92,20.91,20.92,36972.0,16.4118,16.4118,16.4039,16.4118,36972.0
2017-12-13 15:20:00,20.92,20.92,20.91,20.92,60090.0,16.4118,16.4118,16.4039,16.4118,60090.0
2017-12-13 15:25:00,20.91,20.92,20.89,20.91,192919.0,16.4039,16.4118,16.3883,16.4039,192919.0
2017-12-13 15:30:00,20.91,20.93,20.9,20.93,84674.0,16.4039,16.4196,16.3961,16.4196,84674.0
2017-12-13 15:35:00,20.93,20.93,20.92,20.93,81208.0,16.4196,16.4196,16.4118,16.4196,81208.0
2017-12-13 15:40:00,20.93,20.93,20.92,20.93,108985.0,16.4196,16.4196,16.4118,16.4196,108985.0
2017-12-13 15:45:00,20.93,20.93,20.89,20.89,252946.0,16.4196,16.4196,16.3883,16.3883,252946.0
2017-12-13 15:50:00,20.89,20.9,20.85,20.85,216184.0,16.3883,16.3961,16.3569,16.3569,216184.0
2017-12-13 15:55:00,20.86,20.88,20.84,20.85,814855.0,16.3647,16.3804,16.349,16.3569,814855.0
2017-12-14 09:30:00,20.82,20.88,20.81,20.85,215218.0,16.3333,16.3804,16.3255,16.3569,215218.0
2017-12-14 09:35:00,20.85,20.85,20.79,20.83,211142.0,16.3569,16.3569,16.3098,16.3412,211142.0
2017-12-14 09:40:00,20.84,20.88,20.83,20.86,48360.0,16.349,16.3804,16.3412,16.3647,48360.0
2017-12-14 09:45:00,20.86,20.88,20.83,20.83,82247.0,16.3647,16.3804,16.3412,16.3412,82247.0
2017-12-14 09:50:00,20.83,20.84,20.8,20.8,70994.0,16.3412,16.349,16.3176,16.3176,70994.0
2017-12-14 09:55:00,20.81,20.83,20.79,20.82,214965.0,16.3255,16.3412,16.3098,16.3333,214965.0
2017-12-14 10:00:00,20.82,20.83,20.79,20.79,59443.0,16.3333,16.3412,16.3098,16.3098,59443.0
2017-12-14 10:05:00,20.79,20.79,20.75,20.75,97441.0,16.3098,16.3098,16.2784,16.2784,97441.0
2017-12-14 10:10:00,20.75,20.82,20.74,20.81,114048.0,16.2784,16.3333,16.2706,16.3255,114048.0
2017-12-14 10:15:00,20.82,20.84,20.8,20.82,105427.0,16.3333,16.349,16.3176,16.3333,105427.0
2017-12-14 10:20:00,20.82,20.85,20.8,20.84,108526.0,16.3333,16.3569,16.3176,16.349,108526.0
2017-12-14 10:25:00,20.84,20.87,20.83,20.87,106211.0,16.349,16.3726,16.3412,16.3726,106211.0
2017-12-14 10:30:00,20.86,20.89,20.86,20.88,67461.0,16.3647,16.3883,16.3647,16.3804,67461.0
2017-12-14 10:35:00,20.88,20.88,20.81,20.81,157553.0,16.3804,16.3804,16.3255,16.3255,157553.0
2017-12-14 10:40:00,20.82,20.82,20.79,20.8,175224.0,16.3333,16.3333,16.3098,16.3176,175224.0
2017-12-14 10:45:00,20.8,20.82,20.78,20.78,99530.0,16.3176,16.3333,16.302,16.302,99530.0
2017-12-14 10:50:00,20.78,20.79,20.77,20.77,55134.0,16.302,16.3098,16.2941,16.2941,55134.0
2017-12-14 10:55:00,20.78,20.82,20.77,20.8,104184.0,16.302,16.3333,16.2941,16.3176,104184.0
2017-12-14 11:00:00,20.8,20.81,20.79,20.8,37931.0,16.3176,16.3255,16.3098,16.3176,37931.0
2017-12-14 11:05:00,20.8,20.8,20.76,20.76,58410.0,16.3176,16.3176,16.2863,16.2863,58410.0
2017-12-14 11:10:00,20.77,20.79,20.76,20.76,69899.0,16.2941,16.3098,16.2863,16.2863,69899.0
2017-12-14 11:15:00,20.77,20.79,20.76,20.79,49437.0,16.2941,16.3098,16.2863,16.3098,49437.0
2017-12-14 11:20:00,20.79,20.79,20.78,20.78,30069.0,16.3098,16.3098,16.302,16.302,30069.0
2017-12-14 11:25:00,20.79,20.83,20.78,20.82,80150.0,16.3098,16.3412,16.302,16.3333,80150.0
2017-12-14 11:30:00,20.82,20.86,20.81,20.86,76218.0,16.3333,16.3647,16.3255,16.3647,76218.0
2017-12-14 11:35:00,20.86,20.89,20.85,20.89,34932.0,16.3647,16.3883,16.3569,16.3883,34932.0
2017-12-14 11:40:00,20.89,20.9,20.86,20.86,82419.0,16.3883,16.3961,16.3647,16.3647,82419.0
2017-12-14 11:45:00,20.86,20.87,20.83,20.83,47724.0,16.3647,16.3726,16.3412,16.3412,47724.0
2017-12-14 11:50:00,20.84,20.84,20.82,20.82,29426.0,16.349,16.349,16.3333,16.3333,29426.0
2017-12-14 11:55:00,20.82,20.83,20.81,20.82,46738.0,16.3333,16.3412,16.3255,16.3333,46738.0
2017-12-14 12:00:00,20.81,20.82,20.8,20.82,38647.0,16.3255,16.3333,16.3176,16.3333,38647.0
2017-12-14 12:05:00,20.82,20.82,20.81,20.81,20757.0,16.3333,16.3333,16.3255,16.3255,20757.0
2017-12-14 12:10:00,20.81,20.83,20.81,20.82,45949.0,16.3255,16.3412,16.3255,16.3333,45949.0
2017-12-14 12:15:00,20.82,20.83,20.82,20.82,47680.0,16.3333,16.3412,16.3333,16.3333,47680.0
2017-12-14 12:20:00,20.82,20.83,20.79,20.79,73434.0,16.3333,16.3412,16.3098,16.3098,73434.0
2017-12-14 12:25:00,20.8,20.8,20.78,20.78,82513.0,16.3176,16.3176,16.302,16.302,82513.0
2017-12-14 12:30:00,20.78,20.82,20.77,20.82,111766.0,16.302,16.3333,16.2941,16.3333,111766.0
2017-12-14 12:35:00,20.82,20.82,20.79,20.8,53904.0,16.3333,16.3333,16.3098,16.3176,53904.0
2017-12-14 12:40:00,20.8,20.81,20.8,20.8,37336.0,16.3176,16.3255,16.3176,16.3176,37336.0
2017-12-14 12:45:00,20.81,20.81,20.78,20.79,44850.0,16.3255,16.3255,16.302,16.3098,44850.0
2017-12-14 12:50:00,20.79,20.79,20.77,20.78,54361.0,16.3098,16.3098,16.2941,16.302,54361.0
2017-12-14 12:55:00,20.78,20.79,20.76,20.78,57881.0,16.302,16.3098,16.2863,16.302,57881.0
2017-12-14 13:00:00,20.78,20.81,20.77,20.78,84950.0,16.302,16.3255,16.2941,16.302,84950.0
2017-12-14 13:05:00,20.78,20.79,20.78,20.79,15580.0,16.302,16.3098,16.302,16.3098,15580.0
2017-12-14 13:10:00,20.78,20.79,20.75,20.76,51721.0,16.302,16.3098,16.2784,16.2863,51721.0
2017-12-14 13:15:00,20.75,20.79,20.75,20.79,147747.0,16.2784,16.3098,16.2784,16.3098,147747.0
2017-12-14 13:20:00,20.79,20.81,20.78,20.79,97931.0,16.3098,16.3255,16.302,16.3098,97931.0
2017-12-14 13:25:00,20.8,20.81,20.78,20.8,52348.0,16.3176,16.3255,16.302,16.3176,52348.0
2017-12-14 13:30:00,20.8,20.81,20.77,20.78,73351.0,16.3176,16.3255,16.2941,16.302,73351.0
2017-12-14 13:35:00,20.79,20.79,20.78,20.79,36268.0,16.3098,16.3098,16.302,16.3098,36268.0
2017-12-14 13:40:00,20.79,20.79,20.76,20.78,51986.0,16.3098,16.3098,16.2863,16.302,51986.0
2017-12-14 13:45:00,20.78,20.79,20.77,20.77,49794.0,16.302,16.3098,16.2941,16.2941,49794.0
2017-12-14 13:50:00,20.77,20.78,20.75,20.76,115816.0,16.2941,16.302,16.2784,16.2863,115816.0
2017-12-14 13:55:00,20.76,20.8,20.75,20.78,154052.0,16.2863,16.3176,16.2784,16.302,154052.0
2017-12-14 14:00:00,20.79,20.79,20.77,20.79,75465.0,16.3098,16.3098,16.2941,16.3098,75465.0
2017-12-14 14:05:00,20.79,20.81,20.78,20.8,100275.0,16.3098,16.3255,16.302,16.3176,100275.0
2017-12-14 14:10:00,20.8,20.8,20.79,20.8,45898.0,16.3176,16.3176,16.3098,16.3176,45898.0
2017-12-14 14:15:00,20.8,20.8,20.78,20.78,109024.0,16.3176,16.3176,16.302,16.302,109024.0
2017-12-14 14:20:00,20.78,20.79,20.74,20.74,100438.0,16.302,16.3098,16.2706,16.2706,100438.0
2017-12-14 14:25:00,20.74,20.75,20.73,20.73,101952.0,16.2706,16.2784,16.2627,16.2627,101952.0
2017-12-14 14:30:00,20.73,20.75,20.72,20.75,96662.0,16.2627,16.2784,16.2549,16.2784,96662.0
2017-12-14 14:35:00,20.75,20.76,20.73,20.76,87690.0,16.2784,16.2863,16.2627,16.2863,87690.0
2017-12-14 14:40:00,20.76,20.78,20.74,20.76,119573.0,16.2863,16.302,16.2706,16.2863,119573.0
2017-12-14 14:45:00,20.75,20.77,20.75,20.76,35901.0,16.2784,16.2941,16.2784,16.2863,35901.0
2017-12-14 14:50:00,20.76,20.77,20.75,20.77,37717.0,16.2863,16.2941,16.2784,16.2941,37717.0
2017-12-14 14:55:00,20.77,20.79,20.76,20.79,48508.0,16.2941,16.3098,16.2863,16.3098,48508.0
2017-12-14 15:00:00,20.79,20.79,20.77,20.78,49861.0,16.3098,16.3098,16.2941,16.302,49861.0
2017-12-14 15:05:00,20.78,20.78,20.76,20.76,35303.0,16.302,16.302,16.2863,16.2863,35303.0
2017-12-14 15:10:00,20.77,20.77,20.76,20.77,35839.0,16.2941,16.2941,16.2863,16.2941,35839.0
2017-12-14 15:15:00,20.77,20.77,20.74,20.75,86125.0,16.2941,16.2941,16.2706,16.2784,86125.0
2017-12-14 15:20:00,20.75,20.75,20.74,20.75,75132.0,16.2784,16.2784,16.2706,16.2784,75132.0
2017-12-14 15:25:00,20.74,20.75,20.74,20.75,56836.0,16.2706,16.2784,16.2706,16.2784,56836.0
2017-12-14 15:30:00,20.75,20.78,20.74,20.78,106856.0,16.2784,16.302,16.2706,16.302,106856.0
2017-12-14 15:35:00,20.78,20.81,20.77,20.8,112395.0,16.302,16.3255,16.2941,16.3176,112395.0
2017-12-14 15:40:00,20.8,20.8,20.78,20.79,90151.0,16.3176,16.3176,16.302,16.3098,90151.0
2017-12-14 15:45:00,20.79,20.8,20.78,20.79,229460.0,16.3098,16.3176,16.302,16.3098,229460.0
2017-12-14 15:50:00,20.79,20.79,20.76,20.77,201305.0,16.3098,16.3098,16.2863,16.2941,201305.0
2017-12-14 15:55:00,20.77,20.77,20.74,20.75,540738.0,16.2941,16.2941,16.2706,16.2784,540738.0
2017-12-15 09:30:00,20.88,20.88,20.66,20.74,1687019.0,16.3804,16.3804,16.2078,16.2706,1687019.0
2017-12-15 09:35:00,20.75,20.8,20.72,20.78,94222.0,16.2784,16.3176,16.2549,16.302,94222.0
2017-12-15 09:40:00,20.78,20.82,20.76,20.79,109602.0,16.302,16.3333,16.2863,16.3098,109602.0
2017-12-15 09:45:00,20.79,20.81,20.76,20.78,99967.0,16.3098,16.3255,16.2863,16.302,99967.0
2017-12-15 09:50:00,20.78,20.83,20.77,20.83,65122.0,16.302,16.3412,16.2941,16.3412,65122.0
2017-12-15 09:55:00,20.83,20.88,20.82,20.86,62526.0,16.3412,16.3804,16.3333,16.3647,62526.0
2017-12-15 10:00:00,20.87,20.89,20.86,20.86,42485.0,16.3726,16.3883,16.3647,16.3647,42485.0
2017-12-15 10:05:00,20.86,20.87,20.83,20.84,53944.0,16.3647,16.3726,16.3412,16.349,53944.0
2017-12-15 10:10:00,20.84,20.91,20.84,20.91,107752.0,16.349,16.4039,16.349,16.4039,107752.0
2017-12-15 10:15:00,20.91,20.97,20.9,20.93,132585.0,16.4039,16.451,16.3961,16.4196,132585.0
2017-12-15 10:20:00,20.93,20.95,20.89,20.95,105951.0,16.4196,16.4353,16.3883,16.4353,105951.0
2017-12-15 10:25:00,20.94,20.97,20.93,20.95,51274.0,16.4275,16.451,16.4196,16.4353,51274.0
2017-12-15 10:30:00,20.95,20.98,20.94,20.94,154888.0,16.4353,16.4589,16.4275,16.4275,154888.0
2017-12-15 10:35:00,20.95,20.97,20.94,20.97,47960.0,16.4353,16.451,16.4275,16.451,47960.0
2017-12-15 10:40:00,20.97,21.0,20.97,20.98,91222.0,16.451,16.4745,16.451,16.4589,91222.0
2017-12-15 10:45:00,20.98,21.0,20.9,20.92,230336.0,16.4589,16.4745,16.3961,16.4118,230336.0
2017-12-15 10:50:00,20.93,20.96,20.92,20.96,58723.0,16.4196,16.4432,16.4118,16.4432,58723.0
2017-12-15 10:55:00,20.95,20.98,20.95,20.97,37384.0,16.4353,16.4589,16.4353,16.451,37384.0
2017-12-15 11:00:00,20.97,20.98,20.94,20.96,41031.0,16.451,16.4589,16.4275,16.4432,41031.0
2017-12-15 11:05:00,20.95,20.98,20.95,20.98,47047.0,16.4353,16.4589,16.4353,16.4589,47047.0
2017-12-15 11:10:00,20.98,20.98,20.95,20.96,71375.0,16.4589,16.4589,16.4353,16.4432,71375.0
2017-12-15 11:15:00,20.96,20.96,20.92,20.92,168022.0,16.4432,16.4432,16.4118,16.4118,168022.0
2017-12-15 11:20:00,20.92,20.95,20.91,20.95,92177.0,16.4118,16.4353,16.4039,16.4353,92177.0
2017-12-15 11:25:00,20.95,20.98,20.94,20.97,154943.0,16.4353,16.4589,16.4275,16.451,154943.0
2017-12-15 11:30:00,20.97,20.98,20.97,20.97,47638.0,16.451,16.4589,16.451,16.451,47638.0
2017-12-15 11:35:00,20.98,20.99,20.97,20.98,104950.0,16.4589,16.4667,16.451,16.4589,104950.0
2017-12-15 11:40:00,20.98,20.98,20.95,20.96,75082.0,16.4589,16.4589,16.4353,16.4432,75082.0
2017-12-15 11:45:00,20.95,20.96,20.92,20.93,117676.0,16.4353,16.4432,16.4118,16.4196,117676.0
2017-12-15 11:50:00,20.93,20.96,20.92,20.93,144601.0,16.4196,16.4432,16.4118,16.4196,144601.0
2017-12-15 11:55:00,20.93,20.93,20.9,20.9,78172.0,16.4196,16.4196,16.3961,16.3961,78172.0
2017-12-15 12:00:00,20.91,20.97,20.9,20.96,54591.0,16.4039,16.451,16.3961,16.4432,54591.0
2017-12-15 12:05:00,20.96,20.97,20.95,20.96,53907.0,16.4432,16.451,16.4353,16.4432,53907.0
2017-12-15 12:10:00,20.96,20.98,20.96,20.98,45635.0,16.4432,16.4589,16.4432,16.4589,45635.0
2017-12-15 12:15:00,20.98,20.98,20.96,20.98,52067.0,16.4589,16.4589,16.4432,16.4589,52067.0
2017-12-15 12:20:00,20.97,20.99,20.97,20.98,82041.0,16.451,16.4667,16.451,16.4589,82041.0
2017-12-15 12:25:00,20.99,20.99,20.98,20.98,22450.0,16.4667,16.4667,16.4589,16.4589,22450.0
2017-12-15 12:30:00,20.98,20.99,20.95,20.97,64137.0,16.4589,16.4667,16.4353,16.451,64137.0
2017-12-15 12:35:00,20.97,20.97,20.96,20.97,21521.0,16.451,16.451,16.4432,16.451,21521.0
2017-12-15 12:40:00,20.97,20.97,20.96,20.97,25895.0,16.451,16.451,16.4432,16.451,25895.0
2017-12-15 12:45:00,20.96,20.97,20.96,20.96,28387.0,16.4432,16.451,16.4432,16.4432,28387.0
2017-12-15 12:50:00,20.96,20.97,20.96,20.96,29493.0,16.4432,16.451,16.4432,16.4432,29493.0
2017-12-15 12:55:00,20.96,20.97,20.96,20.96,27000.0,16.4432,16.451,16.4432,16.4432,27000.0
2017-12-15 13:00:00,20.96,20.97,20.95,20.95,72726.0,16.4432,16.451,16.4353,16.4353,72726.0
2017-12-15 13:05:00,20.95,20.95,20.91,20.91,66570.0,16.4353,16.4353,16.4039,16.4039,66570.0
2017-12-15 13:10:00,20.91,20.92,20.9,20.9,68053.0,16.4039,16.4118,16.3961,16.3961,68053.0
2017-12-15 13:15:00,20.9,20.91,20.9,20.9,35334.0,16.3961,16.4039,16.3961,16.3961,35334.0
2017-12-15 13:20:00,20.9,20.93,20.9,20.93,89467.0,16.3961,16.4196,16.3961,16.4196,89467.0
2017-12-15 13:25:00,20.93,20.94,20.92,20.93,50129.0,16.4196,16.4275,16.4118,16.4196,50129.0
2017-12-15 13:30:00,20.94,20.94,20.91,20.93,71850.0,16.4275,16.4275,16.4039,16.4196,71850.0
2017-12-15 13:35:00,20.92,20.93,20.89,20.89,62898.0,16.4118,16.4196,16.3883,16.3883,62898.0
2017-12-15 13:40:00,20.89,20.9,20.88,20.89,60970.0,16.3883,16.3961,16.3804,16.3883,60970.0
2017-12-15 13:45:00,20.89,20.91,20.89,20.91,68932.0,16.3883,16.4039,16.3883,16.4039,68932.0
2017-12-15 13:50:00,20.91,20.92,20.9,20.92,86569.0,16.4039,16.4118,16.3961,16.4118,86569.0
2017-12-15 13:55:00,20.92,20.93,20.9,20.91,94260.0,16.4118,16.4196,16.3961,16.4039,94260.0
2017-12-15 14:00:00,20.91,20.91,20.88,20.9,84793.0,16.4039,16.4039,16.3804,16.3961,84793.0
2017-12-15 14:05:00,20.91,20.91,20.89,20.89,80365.0,16.4039,16.4039,16.3883,16.3883,80365.0
2017-12-15 14:10:00,20.89,20.89,20.86,20.86,67073.0,16.3883,16.3883,16.3647,16.3647,67073.0
2017-12-15 14:15:00,20.86,20.9,20.86,20.9,111098.0,16.3647,16.3961,16.3647,16.3961,111098.0
2017-12-15 14:20:00,20.89,20.94,20.89,20.92,130356.0,16.3883,16.4275,16.3883,16.4118,130356.0
2017-12-15 14:25:00,20.92,20.93,20.91,20.92,167938.0,16.4118,16.4196,16.4039,16.4118,167938.0
2017-12-15 14:30:00,20.92,20.92,20.91,20.91,52363.0,16.4118,16.4118,16.4039,16.4039,52363.0
2017-12-15 14:35:00,20.92,20.93,20.91,20.93,99913.0,16.4118,16.4196,16.4039,16.4196,99913.0
2017-12-15 14:40:00,20.93,20.94,20.92,20.93,72821.0,16.4196,16.4275,16.4118,16.4196,72821.0
2017-12-15 14:45:00,20.94,20.94,20.91,20.93,78298.0,16.4275,16.4275,16.4039,16.4196,78298.0
2017-12-15 14:50:00,20.92,20.94,20.92,20.92,115506.0,16.4118,16.4275,16.4118,16.4118,115506.0
2017-12-15 14:55:00,20.92,20.93,20.91,20.91,97743.0,16.4118,16.4196,16.4039,16.4039,97743.0
2017-12-15 15:00:00,20.91,20.94,20.91,20.94,94924.0,16.4039,16.4275,16.4039,16.4275,94924.0
2017-12-15 15:05:00,20.93,20.95,20.93,20.95,59103.0,16.4196,16.4353,16.4196,16.4353,59103.0
2017-12-15 15:10:00,20.95,20.97,20.94,20.97,90736.0,16.4353,16.451,16.4275,16.451,90736.0
2017-12-15 15:15:00,20.97,20.98,20.96,20.97,62574.0,16.451,16.4589,16.4432,16.451,62574.0
2017-12-15 15:20:00,20.98,20.98,20.96,20.96,125093.0,16.4589,16.4589,16.4432,16.4432,125093.0
2017-12-15 15:25:00,20.96,20.98,20.96,20.96,112902.0,16.4432,16.4589,16.4432,16.4432,112902.0
2017-12-15 15:30:00,20.96,20.99,20.96,20.98,100148.0,16.4432,16.4667,16.4432,16.4589,100148.0
2017-12-15 15:35:00,20.98,20.98,20.96,20.96,107532.0,16.4589,16.4589,16.4432,16.4432,107532.0
2017-12-15 15:40:00,20.97,20.99,20.96,20.98,237228.0,16.451,16.4667,16.4432,16.4589,237228.0
2017-12-15 15:45:00,20.98,20.99,20.93,20.93,365842.0,16.4589,16.4667,16.4196,16.4196,365842.0
2017-12-15 15:50:00,20.94,20.96,20.93,20.94,377673.0,16.4275,16.4432,16.4196,16.4275,377673.0
2017-12-15 15:55:00,20.94,20.96,20.92,20.93,1440575.0,16.4275,16.4432,16.4118,16.4196,1440575.0
2017-12-18 09:30:00,21.0,21.18,20.99,21.18,430821.0,16.4745,16.6158,16.4667,16.6158,430821.0
2017-12-18 09:35:00,21.19,21.2,21.09,21.19,131858.0,16.6236,16.6315,16.5452,16.6236,131858.0
2017-12-18 09:40:00,21.2,21.23,21.19,21.22,91749.0,16.6315,16.655,16.6236,16.6471,91749.0
2017-12-18 09:45:00,21.23,21.23,21.2,21.23,79646.0,16.655,16.655,16.6315,16.655,79646.0
2017-12-18 09:50:00,21.22,21.23,21.17,21.19,111007.0,16.6471,16.655,16.6079,16.6236,111007.0
2017-12-18 09:55:00,21.2,21.24,21.19,21.23,83570.0,16.6315,16.6628,16.6236,16.655,83570.0
2017-12-18 10:00:00,21.23,21.24,21.21,21.22,158777.0,16.655,16.6628,16.6393,16.6471,158777.0
2017-12-18 10:05:00,21.23,21.23,21.17,21.17,81562.0,16.655,16.655,16.6079,16.6079,81562.0
2017-12-18 10:10:00,21.17,21.17,21.15,21.15,100407.0,16.6079,16.6079,16.5922,16.5922,100407.0
2017-12-18 10:15:00,21.16,21.17,21.1,21.17,163664.0,16.6001,16.6079,16.553,16.6079,163664.0
2017-12-18 10:20:00,21.16,21.17,21.09,21.13,160234.0,16.6001,16.6079,16.5452,16.5765,160234.0
2017-12-18 10:25:00,21.13,21.15,21.12,21.14,70584.0,16.5765,16.5922,16.5687,16.5844,70584.0
2017-12-18 10:30:00,21.13,21.14,21.08,21.1,90013.0,16.5765,16.5844,16.5373,16.553,90013.0
2017-12-18 10:35:00,21.09,21.1,21.05,21.07,44406.0,16.5452,16.553,16.5138,16.5295,44406.0
2017-12-18 10:40:00,21.06,21.12,21.06,21.08,108965.0,16.5216,16.5687,16.5216,16.5373,108965.0
2017-12-18 10:45:00,21.08,21.1,21.08,21.1,69094.0,16.5373,16.553,16.5373,16.553,69094.0
2017-12-18 10:50:00,21.1,21.14,21.09,21.13,60945.0,16.553,16.5844,16.5452,16.5765,60945.0
2017-12-18 10:55:00,21.13,21.16,21.13,21.14,64835.0,16.5765,16.6001,16.5765,16.5844,64835.0
2017-12-18 11:00:00,21.14,21.14,21.1,21.13,86144.0,16.5844,16.5844,16.553,16.5765,86144.0
2017-12-18 11:05:00,21.13,21.16,21.12,21.16,50325.0,16.5765,16.6001,16.5687,16.6001,50325.0
2017-12-18 11:10:00,21.16,21.17,21.15,21.16,34282.0,16.6001,16.6079,16.5922,16.6001,34282.0
2017-12-18 11:15:00,21.16,21.16,21.11,21.14,93812.0,16.6001,16.6001,16.5608,16.5844,93812.0
2017-12-18 11:20:00,21.14,21.16,21.14,21.16,37117.0,16.5844,16.6001,16.5844,16.6001,37117.0
2017-12-18 11:25:00,21.16,21.18,21.14,21.14,58462.0,16.6001,16.6158,16.5844,16.5844,58462.0
2017-12-18 11:30:00,21.14,21.16,21.13,21.14,90465.0,16.5844,16.6001,16.5765,16.5844,90465.0
2017-12-18 11:35:00,21.13,21.15,21.13,21.14,42050.0,16.5765,16.5922,16.5765,16.5844,42050.0
2017-12-18 11:40:00,21.14,21.2,21.14,21.18,94394.0,16.5844,16.6315,16.5844,16.6158,94394.0
2017-12-18 11:45:00,21.18,21.19,21.17,21.18,37651.0,16.6158,16.6236,16.6079,16.6158,37651.0
2017-12-18 11:50:00,21.17,21.2,21.15,21.19,212220.0,16.6079,16.6315,16.5922,16.6236,212220.0
2017-12-18 11:55:00,21.18,21.19,21.17,21.18,87606.0,16.6158,16.6236,16.6079,16.6158,87606.0
2017-12-18 12:00:00,21.18,21.19,21.18,21.19,31464.0,16.6158,16.6236,16.6158,16.6236,31464.0
2017-12-18 12:05:00,21.18,21.19,21.16,21.16,83578.0,16.6158,16.6236,16.6001,16.6001,83578.0
2017-12-18 12:10:00,21.17,21.17,21.15,21.17,92139.0,16.6079,16.6079,16.5922,16.6079,92139.0
2017-12-18 12:15:00,21.16,21.17,21.14,21.14,61481.0,16.6001,16.6079,16.5844,16.5844,61481.0
2017-12-18 12:20:00,21.14,21.17,21.13,21.17,163082.0,16.5844,16.6079,16.5765,16.6079,163082.0
2017-12-18 12:25:00,21.17,21.2,21.15,21.16,200870.0,16.6079,16.6315,16.5922,16.6001,200870.0
2017-12-18 12:30:00,21.16,21.19,21.15,21.18,152042.0,16.6001,16.6236,16.5922,16.6158,152042.0
2017-12-18 12:35:00,21.19,21.2,21.17,21.19,58574.0,16.6236,16.6315,16.6079,16.6236,58574.0
2017-12-18 12:40:00,21.18,21.18,21.17,21.17,19091.0,16.6158,16.6158,16.6079,16.6079,19091.0
2017-12-18 12:45:00,21.17,21.18,21.17,21.17,23192.0,16.6079,16.6158,16.6079,16.6079,23192.0
2017-12-18 12:50:00,21.18,21.18,21.16,21.18,122132.0,16.6158,16.6158,16.6001,16.6158,122132.0
2017-12-18 12:55:00,21.17,21.19,21.16,21.19,122493.0,16.6079,16.6236,16.6001,16.6236,122493.0
2017-12-18 13:00:00,21.18,21.19,21.17,21.18,64988.0,16.6158,16.6236,16.6079,16.6158,64988.0
2017-12-18 13:05:00,21.18,21.19,21.17,21.19,30153.0,16.6158,16.6236,16.6079,16.6236,30153.0
2017-12-18 13:10:00,21.18,21.19,21.18,21.18,26046.0,16.6158,16.6236,16.6158,16.6158,26046.0
2017-12-18 13:15:00,21.19,21.22,21.18,21.2,119143.0,16.6236,16.6471,16.6158,16.6315,119143.0
2017-12-18 13:20:00,21.2,21.23,21.2,21.2,74631.0,16.6315,16.655,16.6315,16.6315,74631.0
2017-12-18 13:25:00,21.2,21.22,21.2,21.21,58315.0,16.6315,16.6471,16.6315,16.6393,58315.0
2017-12-18 13:30:00,21.22,21.22,21.21,21.21,34515.0,16.6471,16.6471,16.6393,16.6393,34515.0
2017-12-18 13:35:00,21.21,21.23,21.21,21.21,80140.0,16.6393,16.655,16.6393,16.6393,80140.0
2017-12-18 13:40:00,21.21,21.22,21.21,21.22,54127.0,16.6393,16.6471,16.6393,16.6471,54127.0
2017-12-18 13:45:00,21.21,21.23,21.21,21.23,101384.0,16.6393,16.655,16.6393,16.655,101384.0
2017-12-18 13:50:00,21.23,21.23,21.22,21.22,43823.0,16.655,16.655,16.6471,16.6471,43823.0
2017-12-18 13:55:00,21.22,21.24,21.18,21.24,205923.0,16.6471,16.6628,16.6158,16.6628,205923.0
2017-12-18 14:00:00,21.23,21.28,21.23,21.28,112895.0,16.655,16.6942,16.655,16.6942,112895.0
2017-12-18 14:05:00,21.28,21.28,21.27,21.28,50594.0,16.6942,16.6942,16.6864,16.6942,50594.0
2017-12-18 14:10:00,21.27,21.28,21.21,21.22,167761.0,16.6864,16.6942,16.6393,16.6471,167761.0
2017-12-18 14:15:00,21.22,21.28,21.22,21.27,124620.0,16.6471,16.6942,16.6471,16.6864,124620.0
2017-12-18 14:20:00,21.26,21.27,21.23,21.23,79601.0,16.6785,16.6864,16.655,16.655,79601.0
2017-12-18 14:25:00,21.23,21.24,21.21,21.21,88812.0,16.655,16.6628,16.6393,16.6393,88812.0
2017-12-18 14:30:00,21.21,21.28,21.21,21.27,124191.0,16.6393,16.6942,16.6393,16.6864,124191.0
2017-12-18 14:35:00,21.27,21.29,21.27,21.28,95074.0,16.6864,16.7021,16.6864,16.6942,95074.0
2017-12-18 14:40:00,21.29,21.29,21.28,21.28,45759.0,16.7021,16.7021,16.6942,16.6942,45759.0
2017-12-18 14:45:00,21.28,21.3,21.28,21.3,74497.0,16.6942,16.7099,16.6942,16.7099,74497.0
2017-12-18 14:50:00,21.29,21.3,21.25,21.26,124109.0,16.7021,16.7099,16.6707,16.6785,124109.0
2017-12-18 14:55:00,21.26,21.29,21.26,21.28,108185.0,16.6785,16.7021,16.6785,16.6942,108185.0
2017-12-18 15:00:00,21.28,21.29,21.28,21.28,44118.0,16.6942,16.7021,16.6942,16.6942,44118.0
2017-12-18 15:05:00,21.28,21.29,21.25,21.25,102391.0,16.6942,16.7021,16.6707,16.6707,102391.0
2017-12-18 15:10:00,21.26,21.29,21.25,21.29,96642.0,16.6785,16.7021,16.6707,16.7021,96642.0
2017-12-18 15:15:00,21.29,21.31,21.27,21.3,214827.0,16.7021,16.7177,16.6864,16.7099,214827.0
2017-12-18 15:20:00,21.3,21.31,21.3,21.3,37083.0,16.7099,16.7177,16.7099,16.7099,37083.0
2017-12-18 15:25:00,21.3,21.31,21.27,21.28,117792.0,16.7099,16.7177,16.6864,16.6942,117792.0
2017-12-18 15:30:00,21.28,21.32,21.28,21.32,193518.0,16.6942,16.7256,16.6942,16.7256,193518.0
2017-12-18 15:35:00,21.32,21.32,21.3,21.31,111594.0,16.7256,16.7256,16.7099,16.7177,111594.0
2017-12-18 15:40:00,21.31,21.32,21.31,21.31,146736.0,16.7177,16.7256,16.7177,16.7177,146736.0
2017-12-18 15:45:00,21.31,21.34,21.31,21.32,316261.0,16.7177,16.7413,16.7177,16.7256,316261.0
2017-12-18 15:50:00,21.32,21.32,21.28,21.3,567103.0,16.7256,16.7256,16.6942,16.7099,567103.0
2017-12-18 15:55:00,21.29,21.3,21.26,21.3,1091520.0,16.7021,16.7099,16.6785,16.7099,1091520.0
2017-12-19 09:30:00,21.37,21.42,21.24,21.25,466572.0,16.7648,16.804,16.6628,16.6707,466572.0
2017-12-19 09:35:00,21.25,21.44,21.24,21.43,257515.0,16.6707,16.8197,16.6628,16.8119,257515.0
2017-12-19 09:40:00,21.43,21.43,21.34,21.38,62135.0,16.8119,16.8119,16.7413,16.7727,62135.0
2017-12-19 09:45:00,21.37,21.44,21.36,21.39,99617.0,16.7648,16.8197,16.757,16.7805,99617.0
2017-12-19 09:50:00,21.4,21.48,21.39,21.47,97913.0,16.7884,16.8511,16.7805,16.8433,97913.0
2017-12-19 09:55:00,21.47,21.58,21.46,21.56,353845.0,16.8433,16.9296,16.8354,16.9139,353845.0
2017-12-19 10:00:00,21.55,21.59,21.5,21.5,139270.0,16.906,16.9374,16.8668,16.8668,139270.0
2017-12-19 10:05:00,21.5,21.55,21.48,21.49,115153.0,16.8668,16.906,16.8511,16.859,115153.0
2017-12-19 10:10:00,21.48,21.51,21.48,21.5,60289.0,16.8511,16.8746,16.8511,16.8668,60289.0
2017-12-19 10:15:00,21.5,21.5,21.45,21.48,120163.0,16.8668,16.8668,16.8276,16.8511,120163.0
2017-12-19 10:20:00,21.48,21.52,21.47,21.51,44590.0,16.8511,16.8825,16.8433,16.8746,44590.0
2017-12-19 10:25:00,21.51,21.53,21.45,21.45,148289.0,16.8746,16.8903,16.8276,16.8276,148289.0
2017-12-19 10:30:00,21.46,21.47,21.43,21.47,190796.0,16.8354,16.8433,16.8119,16.8433,190796.0
2017-12-19 10:35:00,21.47,21.5,21.42,21.44,101116.0,16.8433,16.8668,16.804,16.8197,101116.0
2017-12-19 10:40:00,21.44,21.44,21.39,21.43,147584.0,16.8197,16.8197,16.7805,16.8119,147584.0
2017-12-19 10:45:00,21.43,21.5,21.43,21.5,63289.0,16.8119,16.8668,16.8119,16.8668,63289.0
2017-12-19 10:50:00,21.49,21.59,21.49,21.58,209861.0,16.859,16.9374,16.859,16.9296,209861.0
2017-12-19 10:55:00,21.58,21.62,21.54,21.55,166518.0,16.9296,16.9609,16.8982,16.906,166518.0
2017-12-19 11:00:00,21.55,21.57,21.53,21.53,71345.0,16.906,16.9217,16.8903,16.8903,71345.0
2017-12-19 11:05:00,21.53,21.54,21.52,21.53,32898.0,16.8903,16.8982,16.8825,16.8903,32898.0
2017-12-19 11:10:00,21.54,21.54,21.48,21.53,77507.0,16.8982,16.8982,16.8511,16.8903,77507.0
2017-12-19 11:15:00,21.53,21.55,21.52,21.53,39050.0,16.8903,16.906,16.8825,16.8903,39050.0
2017-12-19 11:20:00,21.53,21.54,21.49,21.52,77097.0,16.8903,16.8982,16.859,16.8825,77097.0
2017-12-19 11:25:00,21.52,21.53,21.51,21.51,42612.0,16.8825,16.8903,16.8746,16.8746,42612.0
2017-12-19 11:30:00,21.52,21.52,21.47,21.47,47372.0,16.8825,16.8825,16.8433,16.8433,47372.0
2017-12-19 11:35:00,21.47,21.49,21.46,21.48,60553.0,16.8433,16.859,16.8354,16.8511,60553.0
2017-12-19 11:40:00,21.48,21.49,21.43,21.43,71685.0,16.8511,16.859,16.8119,16.8119,71685.0
2017-12-19 11:45:00,21.43,21.47,21.4,21.46,76838.0,16.8119,16.8433,16.7884,16.8354,76838.0
2017-12-19 11:50:00,21.47,21.48,21.44,21.45,58456.0,16.8433,16.8511,16.8197,16.8276,58456.0
2017-12-19 11:55:00,21.44,21.45,21.39,21.4,39971.0,16.8197,16.8276,16.7805,16.7884,39971.0
2017-12-19 12:00:00,21.4,21.43,21.39,21.43,40111.0,16.7884,16.8119,16.7805,16.8119,40111.0
2017-12-19 12:05:00,21.42,21.43,21.41,21.43,22556.0,16.804,16.8119,16.7962,16.8119,22556.0
2017-12-19 12:10:00,21.43,21.48,21.41,21.46,65989.0,16.8119,16.8511,16.7962,16.8354,65989.0
2017-12-19 12:15:00,21.45,21.46,21.42,21.46,79720.0,16.8276,16.8354,16.804,16.8354,79720.0
2017-12-19 12:20:00,21.45,21.46,21.41,21.44,131231.0,16.8276,16.8354,16.7962,16.8197,131231.0
2017-12-19 12:25:00,21.44,21.46,21.43,21.46,35275.0,16.8197,16.8354,16.8119,16.8354,35275.0
2017-12-19 12:30:00,21.45,21.49,21.45,21.48,49620.0,16.8276,16.859,16.8276,16.8511,49620.0
2017-12-19 12:35:00,21.48,21.48,21.45,21.46,42900.0,16.8511,16.8511,16.8276,16.8354,42900.0
2017-12-19 12:40:00,21.46,21.46,21.43,21.43,46215.0,16.8354,16.8354,16.8119,16.8119,46215.0
2017-12-19 12:45:00,21.43,21.44,21.39,21.41,64087.0,16.8119,16.8197,16.7805,16.7962,64087.0
2017-12-19 12:50:00,21.41,21.43,21.41,21.43,31488.0,16.7962,16.8119,16.7962,16.8119,31488.0
2017-12-19 12:55:00,21.43,21.46,21.42,21.45,60308.0,16.8119,16.8354,16.804,16.8276,60308.0
2017-12-19 13:00:00,21.44,21.46,21.44,21.45,55346.0,16.8197,16.8354,16.8197,16.8276,55346.0
2017-12-19 13:05:00,21.45,21.47,21.44,21.45,61364.0,16.8276,16.8433,16.8197,16.8276,61364.0
2017-12-19 13:10:00,21.45,21.46,21.44,21.46,27901.0,16.8276,16.8354,16.8197,16.8354,27901.0
2017-12-19 13:15:00,21.45,21.47,21.44,21.45,41431.0,16.8276,16.8433,16.8197,16.8276,41431.0
2017-12-19 13:20:00,21.45,21.45,21.44,21.45,20533.0,16.8276,16.8276,16.8197,16.8276,20533.0
2017-12-19 13:25:00,21.45,21.45,21.44,21.45,10543.0,16.8276,16.8276,16.8197,16.8276,10543.0
2017-12-19 13:30:00,21.45,21.47,21.43,21.46,105529.0,16.8276,16.8433,16.8119,16.8354,105529.0
2017-12-19 13:35:00,21.46,21.47,21.44,21.45,41381.0,16.8354,16.8433,16.8197,16.8276,41381.0
2017-12-19 13:40:00,21.45,21.47,21.45,21.45,43440.0,16.8276,16.8433,16.8276,16.8276,43440.0
2017-12-19 13:45:00,21.45,21.47,21.44,21.46,27106.0,16.8276,16.8433,16.8197,16.8354,27106.0
2017-12-19 13:50:00,21.46,21.47,21.46,21.46,10843.0,16.8354,16.8433,16.8354,16.8354,10843.0
2017-12-19 13:55:00,21.46,21.5,21.46,21.48,88043.0,16.8354,16.8668,16.8354,16.8511,88043.0
2017-12-19 14:00:00,21.48,21.49,21.44,21.44,36704.0,16.8511,16.859,16.8197,16.8197,36704.0
2017-12-19 14:05:00,21.44,21.5,21.44,21.47,108587.0,16.8197,16.8668,16.8197,16.8433,108587.0
2017-12-19 14:10:00,21.46,21.5,21.46,21.49,92752.0,16.8354,16.8668,16.8354,16.859,92752.0
2017-12-19 14:15:00,21.49,21.5,21.49,21.49,11602.0,16.859,16.8668,16.859,16.859,11602.0
2017-12-19 14:20:00,21.5,21.52,21.49,21.5,101771.0,16.8668,16.8825,16.859,16.8668,101771.0
2017-12-19 14:25:00,21.51,21.54,21.5,21.54,74154.0,16.8746,16.8982,16.8668,16.8982,74154.0
2017-12-19 14:30:00,21.54,21.56,21.5,21.51,134978.0,16.8982,16.9139,16.8668,16.8746,134978.0
2017-12-19 14:35:00,21.5,21.52,21.5,21.52,47389.0,16.8668,16.8825,16.8668,16.8825,47389.0
2017-12-19 14:40:00,21.52,21.52,21.51,21.52,33830.0,16.8825,16.8825,16.8746,16.8825,33830.0
2017-12-19 14:45:00,21.51,21.52,21.48,21.49,54328.0,16.8746,16.8825,16.8511,16.859,54328.0
2017-12-19 14:50:00,21.5,21.5,21.47,21.48,58436.0,16.8668,16.8668,16.8433,16.8511,58436.0
2017-12-19 14:55:00,21.48,21.53,21.47,21.53,58383.0,16.8511,16.8903,16.8433,16.8903,58383.0
2017-12-19 15:00:00,21.53,21.53,21.51,21.51,75913.0,16.8903,16.8903,16.8746,16.8746,75913.0
2017-12-19 15:05:00,21.51,21.52,21.48,21.52,132510.0,16.8746,16.8825,16.8511,16.8825,132510.0
2017-12-19 15:10:00,21.52,21.54,21.51,21.54,65566.0,16.8825,16.8982,16.8746,16.8982,65566.0
2017-12-19 15:15:00,21.54,21.54,21.49,21.52,143033.0,16.8982,16.8982,16.859,16.8825,143033.0
2017-12-19 15:20:00,21.52,21.53,21.51,21.51,54998.0,16.8825,16.8903,16.8746,16.8746,54998.0
2017-12-19 15:25:00,21.51,21.52,21.49,21.5,92690.0,16.8746,16.8825,16.859,16.8668,92690.0
2017-12-19 15:30:00,21.49,21.5,21.45,21.45,171368.0,16.859,16.8668,16.8276,16.8276,171368.0
2017-12-19 15:35:00,21.45,21.47,21.45,21.46,146848.0,16.8276,16.8433,16.8276,16.8354,146848.0
2017-12-19 15:40:00,21.46,21.5,21.46,21.47,275848.0,16.8354,16.8668,16.8354,16.8433,275848.0
2017-12-19 15:45:00,21.47,21.48,21.45,21.45,203005.0,16.8433,16.8511,16.8276,16.8276,203005.0
2017-12-19 15:50:00,21.45,21.46,21.45,21.45,244579.0,16.8276,16.8354,16.8276,16.8276,244579.0
2017-12-19 15:55:00,21.46,21.46,21.42,21.43,753926.0,16.8354,16.8354,16.804,16.8119,753926.0
2017-12-20 09:30:00,21.5,21.54,21.41,21.44,229677.0,16.8668,16.8982,16.7962,16.8197,229677.0
2017-12-20 09:35:00,21.44,21.45,21.37,21.41,90906.0,16.8197,16.8276,16.7648,16.7962,90906.0
2017-12-20 09:40:00,21.4,21.42,21.32,21.32,90930.0,16.7884,16.804,16.7256,16.7256,90930.0
2017-12-20 09:45:00,21.32,21.38,21.32,21.36,74848.0,16.7256,16.7727,16.7256,16.757,74848.0
2017-12-20 09:50:00,21.36,21.38,21.29,21.3,89896.0,16.757,16.7727,16.7021,16.7099,89896.0
2017-12-20 09:55:00,21.3,21.37,21.29,21.37,58479.0,16.7099,16.7648,16.7021,16.7648,58479.0
2017-12-20 10:00:00,21.37,21.4,21.34,21.38,198051.0,16.7648,16.7884,16.7413,16.7727,198051.0
2017-12-20 10:05:00,21.38,21.4,21.34,21.36,175106.0,16.7727,16.7884,16.7413,16.757,175106.0
2017-12-20 10:10:00,21.36,21.39,21.35,21.37,43288.0,16.757,16.7805,16.7491,16.7648,43288.0
2017-12-20 10:15:00,21.37,21.37,21.34,21.35,25554.0,16.7648,16.7648,16.7413,16.7491,25554.0
2017-12-20 10:20:00,21.35,21.36,21.32,21.35,151408.0,16.7491,16.757,16.7256,16.7491,151408.0
2017-12-20 10:25:00,21.35,21.4,21.34,21.39,45477.0,16.7491,16.7884,16.7413,16.7805,45477.0
2017-12-20 10:30:00,21.39,21.44,21.39,21.44,88432.0,16.7805,16.8197,16.7805,16.8197,88432.0
2017-12-20 10:35:00,21.44,21.45,21.41,21.42,66571.0,16.8197,16.8276,16.7962,16.804,66571.0
2017-12-20 10:40:00,21.42,21.44,21.41,21.42,83063.0,16.804,16.8197,16.7962,16.804,83063.0
2017-12-20 10:45:00,21.42,21.44,21.41,21.44,31415.0,16.804,16.8197,16.7962,16.8197,31415.0
2017-12-20 10:50:00,21.44,21.46,21.42,21.44,58389.0,16.8197,16.8354,16.804,16.8197,58389.0
2017-12-20 10:55:00,21.44,21.48,21.42,21.48,99409.0,16.8197,16.8511,16.804,16.8511,99409.0
2017-12-20 11:00:00,21.48,21.48,21.43,21.46,91018.0,16.8511,16.8511,16.8119,16.8354,91018.0
2017-12-20 11:05:00,21.46,21.48,21.44,21.44,25897.0,16.8354,16.8511,16.8197,16.8197,25897.0
2017-12-20 11:10:00,21.44,21.45,21.41,21.42,46215.0,16.8197,16.8276,16.7962,16.804,46215.0
2017-12-20 11:15:00,21.42,21.42,21.4,21.41,56026.0,16.804,16.804,16.7884,16.7962,56026.0
2017-12-20 11:20:00,21.41,21.42,21.4,21.42,56789.0,16.7962,16.804,16.7884,16.804,56789.0
2017-12-20 11:25:00,21.42,21.46,21.42,21.46,101958.0,16.804,16.8354,16.804,16.8354,101958.0
2017-12-20 11:30:00,21.46,21.49,21.44,21.49,78695.0,16.8354,16.859,16.8197,16.859,78695.0
2017-12-20 11:35:00,21.49,21.5,21.49,21.5,64069.0,16.859,16.8668,16.859,16.8668,64069.0
2017-12-20 11:40:00,21.5,21.5,21.49,21.5,25200.0,16.8668,16.8668,16.859,16.8668,25200.0
2017-12-20 11:45:00,21.5,21.5,21.49,21.5,17710.0,16.8668,16.8668,16.859,16.8668,17710.0
2017-12-20 11:50:00,21.5,21.5,21.46,21.49,185454.0,16.8668,16.8668,16.8354,16.859,185454.0
2017-12-20 11:55:00,21.5,21.52,21.49,21.52,105141.0,16.8668,16.8825,16.859,16.8825,105141.0
2017-12-20 12:00:00,21.52,21.53,21.51,21.53,36323.0,16.8825,16.8903,16.8746,16.8903,36323.0
2017-12-20 12:05:00,21.53,21.53,21.5,21.51,49112.0,16.8903,16.8903,16.8668,16.8746,49112.0
2017-12-20 12:10:00,21.5,21.51,21.49,21.5,50700.0,16.8668,16.8746,16.859,16.8668,50700.0
2017-12-20 12:15:00,21.5,21.53,21.49,21.53,38963.0,16.8668,16.8903,16.859,16.8903,38963.0
2017-12-20 12:20:00,21.53,21.53,21.52,21.53,40608.0,16.8903,16.8903,16.8825,16.8903,40608.0
2017-12-20 12:25:00,21.53,21.53,21.49,21.5,136483.0,16.8903,16.8903,16.859,16.8668,136483.0
2017-12-20 12:30:00,21.5,21.51,21.5,21.5,9716.0,16.8668,16.8746,16.8668,16.8668,9716.0
2017-12-20 12:35:00,21.51,21.51,21.46,21.46,56570.0,16.8746,16.8746,16.8354,16.8354,56570.0
2017-12-20 12:40:00,21.46,21.47,21.42,21.43,63821.0,16.8354,16.8433,16.804,16.8119,63821.0
2017-12-20 12:45:00,21.43,21.48,21.42,21.48,52402.0,16.8119,16.8511,16.804,16.8511,52402.0
2017-12-20 12:50:00,21.48,21.48,21.45,21.46,22121.0,16.8511,16.8511,16.8276,16.8354,22121.0
2017-12-20 12:55:00,21.45,21.46,21.45,21.46,11435.0,16.8276,16.8354,16.8276,16.8354,11435.0
2017-12-20 13:00:00,21.46,21.48,21.45,21.48,78009.0,16.8354,16.8511,16.8276,16.8511,78009.0
2017-12-20 13:05:00,21.47,21.48,21.46,21.46,11061.0,16.8433,16.8511,16.8354,16.8354,11061.0
2017-12-20 13:10:00,21.47,21.48,21.46,21.48,49077.0,16.8433,16.8511,16.8354,16.8511,49077.0
2017-12-20 13:15:00,21.47,21.49,21.43,21.43,68586.0,16.8433,16.859,16.8119,16.8119,68586.0
2017-12-20 13:20:00,21.43,21.47,21.43,21.46,45953.0,16.8119,16.8433,16.8119,16.8354,45953.0
2017-12-20 13:25:00,21.46,21.48,21.46,21.48,60815.0,16.8354,16.8511,16.8354,16.8511,60815.0
2017-12-20 13:30:00,21.47,21.49,21.46,21.47,39454.0,16.8433,16.859,16.8354,16.8433,39454.0
2017-12-20 13:35:00,21.46,21.49,21.46,21.48,22085.0,16.8354,16.859,16.8354,16.8511,22085.0
2017-12-20 13:40:00,21.48,21.49,21.48,21.48,14377.0,16.8511,16.859,16.8511,16.8511,14377.0
2017-12-20 13:45:00,21.48,21.5,21.48,21.49,72631.0,16.8511,16.8668,16.8511,16.859,72631.0
2017-12-20 13:50:00,21.5,21.5,21.49,21.5,26404.0,16.8668,16.8668,16.859,16.8668,26404.0
2017-12-20 13:55:00,21.5,21.58,21.49,21.57,245513.0,16.8668,16.9296,16.859,16.9217,245513.0
2017-12-20 14:00:00,21.57,21.57,21.56,21.56,36062.0,16.9217,16.9217,16.9139,16.9139,36062.0
2017-12-20 14:05:00,21.56,21.57,21.51,21.55,104538.0,16.9139,16.9217,16.8746,16.906,104538.0
2017-12-20 14:10:00,21.55,21.57,21.52,21.57,104424.0,16.906,16.9217,16.8825,16.9217,104424.0
2017-12-20 14:15:00,21.57,21.57,21.55,21.55,49973.0,16.9217,16.9217,16.906,16.906,49973.0
2017-12-20 14:20:00,21.55,21.6,21.53,21.53,114647.0,16.906,16.9453,16.8903,16.8903,114647.0
2017-12-20 14:25:00,21.52,21.53,21.5,21.5,58881.0,16.8825,16.8903,16.8668,16.8668,58881.0
2017-12-20 14:30:00,21.51,21.55,21.49,21.52,86991.0,16.8746,16.906,16.859,16.8825,86991.0
2017-12-20 14:35:00,21.52,21.53,21.51,21.52,34302.0,16.8825,16.8903,16.8746,16.8825,34302.0
2017-12-20 14:40:00,21.51,21.52,21.49,21.49,45580.0,16.8746,16.8825,16.859,16.859,45580.0
2017-12-20 14:45:00,21.49,21.52,21.49,21.5,64937.0,16.859,16.8825,16.859,16.8668,64937.0
2017-12-20 14:50:00,21.51,21.51,21.48,21.48,42493.0,16.8746,16.8746,16.8511,16.8511,42493.0
2017-12-20 14:55:00,21.48,21.49,21.47,21.47,54565.0,16.8511,16.859,16.8433,16.8433,54565.0
2017-12-20 15:00:00,21.47,21.48,21.45,21.45,37179.0,16.8433,16.8511,16.8276,16.8276,37179.0
2017-12-20 15:05:00,21.45,21.47,21.45,21.46,49101.0,16.8276,16.8433,16.8276,16.8354,49101.0
2017-12-20 15:10:00,21.46,21.47,21.44,21.44,57055.0,16.8354,16.8433,16.8197,16.8197,57055.0
2017-12-20 15:15:00,21.44,21.49,21.44,21.46,107628.0,16.8197,16.859,16.8197,16.8354,107628.0
2017-12-20 15:20:00,21.47,21.47,21.45,21.47,27156.0,16.8433,16.8433,16.8276,16.8433,27156.0
2017-12-20 15:25:00,21.46,21.47,21.46,21.46,23106.0,16.8354,16.8433,16.8354,16.8354,23106.0
2017-12-20 15:30:00,21.46,21.49,21.46,21.49,58957.0,16.8354,16.859,16.8354,16.859,58957.0
2017-12-20 15:35:00,21.48,21.49,21.46,21.49,76884.0,16.8511,16.859,16.8354,16.859,76884.0
2017-12-20 15:40:00,21.48,21.5,21.48,21.5,114531.0,16.8511,16.8668,16.8511,16.8668,114531.0
2017-12-20 15:45:00,21.5,21.5,21.46,21.48,143494.0,16.8668,16.8668,16.8354,16.8511,143494.0
2017-12-20 15:50:00,21.48,21.5,21.47,21.5,173899.0,16.8511,16.8668,16.8433,16.8668,173899.0
2017-12-20 15:55:00,21.5,21.5,21.45,21.47,596767.0,16.8668,16.8668,16.8276,16.8433,596767.0
2017-12-21 09:30:00,21.51,21.54,21.45,21.54,156134.0,16.8746,16.8982,16.8276,16.8982,156134.0
2017-12-21 09:35:00,21.54,21.57,21.51,21.57,121383.0,16.8982,16.9217,16.8746,16.9217,121383.0
2017-12-21 09:40:00,21.57,21.58,21.54,21.54,29175.0,16.9217,16.9296,16.8982,16.8982,29175.0
2017-12-21 09:45:00,21.54,21.54,21.51,21.54,42051.0,16.8982,16.8982,16.8746,16.8982,42051.0
2017-12-21 09:50:00,21.54,21.55,21.46,21.46,62458.0,16.8982,16.906,16.8354,16.8354,62458.0
2017-12-21 09:55:00,21.46,21.47,21.41,21.41,92720.0,16.8354,16.8433,16.7962,16.7962,92720.0
2017-12-21 10:00:00,21.41,21.44,21.41,21.44,39777.0,16.7962,16.8197,16.7962,16.8197,39777.0
2017-12-21 10:05:00,21.44,21.45,21.39,21.43,87022.0,16.8197,16.8276,16.7805,16.8119,87022.0
2017-12-21 10:10:00,21.43,21.43,21.41,21.43,25019.0,16.8119,16.8119,16.7962,16.8119,25019.0
2017-12-21 10:15:00,21.43,21.44,21.4,21.41,38230.0,16.8119,16.8197,16.7884,16.7962,38230.0
2017-12-21 10:20:00,21.41,21.43,21.39,21.4,34538.0,16.7962,16.8119,16.7805,16.7884,34538.0
2017-12-21 10:25:00,21.41,21.42,21.36,21.38,94779.0,16.7962,16.804,16.757,16.7727,94779.0
2017-12-21 10:30:00,21.38,21.41,21.35,21.41,69771.0,16.7727,16.7962,16.7491,16.7962,69771.0
2017-12-21 10:35:00,21.41,21.44,21.4,21.43,44873.0,16.7962,16.8197,16.7884,16.8119,44873.0
2017-12-21 10:40:00,21.43,21.48,21.43,21.46,53319.0,16.8119,16.8511,16.8119,16.8354,53319.0
2017-12-21 10:45:00,21.46,21.47,21.44,21.44,69896.0,16.8354,16.8433,16.8197,16.8197,69896.0
2017-12-21 10:50:00,21.44,21.48,21.43,21.48,50540.0,16.8197,16.8511,16.8119,16.8511,50540.0
2017-12-21 10:55:00,21.48,21.53,21.47,21.48,113891.0,16.8511,16.8903,16.8433,16.8511,113891.0
2017-12-21 11:00:00,21.48,21.49,21.42,21.45,179553.0,16.8511,16.859,16.804,16.8276,179553.0
2017-12-21 11:05:00,21.45,21.47,21.41,21.44,112853.0,16.8276,16.8433,16.7962,16.8197,112853.0
2017-12-21 11:10:00,21.44,21.47,21.44,21.44,21455.0,16.8197,16.8433,16.8197,16.8197,21455.0
2017-12-21 11:15:00,21.44,21.46,21.43,21.44,42435.0,16.8197,16.8354,16.8119,16.8197,42435.0
2017-12-21 11:20:00,21.44,21.46,21.42,21.43,41920.0,16.8197,16.8354,16.804,16.8119,41920.0
2017-12-21 11:25:00,21.43,21.46,21.42,21.42,45881.0,16.8119,16.8354,16.804,16.804,45881.0
2017-12-21 11:30:00,21.43,21.44,21.41,21.44,34150.0,16.8119,16.8197,16.7962,16.8197,34150.0
2017-12-21 11:35:00,21.44,21.45,21.43,21.45,20636.0,16.8197,16.8276,16.8119,16.8276,20636.0
2017-12-21 11:40:00,21.45,21.45,21.41,21.44,104788.0,16.8276,16.8276,16.7962,16.8197,104788.0
2017-12-21 11:45:00,21.44,21.45,21.43,21.44,20936.0,16.8197,16.8276,16.8119,16.8197,20936.0
2017-12-21 11:50:00,21.44,21.45,21.44,21.45,31961.0,16.8197,16.8276,16.8197,16.8276,31961.0
2017-12-21 11:55:00,21.44,21.45,21.4,21.42,106797.0,16.8197,16.8276,16.7884,16.804,106797.0
2017-12-21 12:00:00,21.41,21.42,21.4,21.42,36259.0,16.7962,16.804,16.7884,16.804,36259.0
2017-12-21 12:05:00,21.42,21.44,21.41,21.43,59714.0,16.804,16.8197,16.7962,16.8119,59714.0
2017-12-21 12:10:00,21.44,21.44,21.43,21.43,13100.0,16.8197,16.8197,16.8119,16.8119,13100.0
2017-12-21 12:15:00,21.44,21.44,21.41,21.43,85422.0,16.8197,16.8197,16.7962,16.8119,85422.0
2017-12-21 12:20:00,21.43,21.44,21.42,21.44,55070.0,16.8119,16.8197,16.804,16.8197,55070.0
2017-12-21 12:25:00,21.44,21.44,21.4,21.43,84728.0,16.8197,16.8197,16.7884,16.8119,84728.0
2017-12-21 12:30:00,21.43,21.43,21.42,21.43,11006.0,16.8119,16.8119,16.804,16.8119,11006.0
2017-12-21 12:35:00,21.43,21.43,21.42,21.43,9636.0,16.8119,16.8119,16.804,16.8119,9636.0
2017-12-21 12:40:00,21.42,21.43,21.42,21.42,33001.0,16.804,16.8119,16.804,16.804,33001.0
2017-12-21 12:45:00,21.42,21.43,21.38,21.38,176043.0,16.804,16.8119,16.7727,16.7727,176043.0
2017-12-21 12:50:00,21.39,21.39,21.36,21.36,73828.0,16.7805,16.7805,16.757,16.757,73828.0
2017-12-21 12:55:00,21.37,21.39,21.36,21.38,39604.0,16.7648,16.7805,16.757,16.7727,39604.0
2017-12-21 13:00:00,21.39,21.4,21.38,21.39,23771.0,16.7805,16.7884,16.7727,16.7805,23771.0
2017-12-21 13:05:00,21.4,21.4,21.37,21.37,39455.0,16.7884,16.7884,16.7648,16.7648,39455.0
2017-12-21 13:10:00,21.37,21.39,21.37,21.39,33147.0,16.7648,16.7805,16.7648,16.7805,33147.0
2017-12-21 13:15:00,21.38,21.39,21.38,21.38,12741.0,16.7727,16.7805,16.7727,16.7727,12741.0
2017-12-21 13:20:00,21.38,21.39,21.38,21.38,32254.0,16.7727,16.7805,16.7727,16.7727,32254.0
2017-12-21 13:25:00,21.38,21.39,21.35,21.36,49143.0,16.7727,16.7805,16.7491,16.757,49143.0
2017-12-21 13:30:00,21.36,21.37,21.35,21.35,31269.0,16.757,16.7648,16.7491,16.7491,31269.0
2017-12-21 13:35:00,21.35,21.36,21.34,21.36,54928.0,16.7491,16.757,16.7413,16.757,54928.0
2017-12-21 13:40:00,21.36,21.36,21.35,21.35,19989.0,16.757,16.757,16.7491,16.7491,19989.0
2017-12-21 13:45:00,21.35,21.37,21.34,21.35,58068.0,16.7491,16.7648,16.7413,16.7491,58068.0
2017-12-21 13:50:00,21.34,21.35,21.33,21.33,34855.0,16.7413,16.7491,16.7334,16.7334,34855.0
2017-12-21 13:55:00,21.33,21.34,21.31,21.32,37116.0,16.7334,16.7413,16.7177,16.7256,37116.0
2017-12-21 14:00:00,21.32,21.33,21.3,21.32,56130.0,16.7256,16.7334,16.7099,16.7256,56130.0
2017-12-21 14:05:00,21.32,21.34,21.32,21.34,21233.0,16.7256,16.7413,16.7256,16.7413,21233.0
2017-12-21 14:10:00,21.34,21.34,21.33,21.33,18840.0,16.7413,16.7413,16.7334,16.7334,18840.0
2017-12-21 14:15:00,21.33,21.34,21.33,21.33,11154.0,16.7334,16.7413,16.7334,16.7334,11154.0
2017-12-21 14:20:00,21.34,21.36,21.32,21.32,82728.0,16.7413,16.757,16.7256,16.7256,82728.0
2017-12-21 14:25:00,21.31,21.34,21.31,21.34,65116.0,16.7177,16.7413,16.7177,16.7413,65116.0
2017-12-21 14:30:00,21.34,21.35,21.33,21.35,43240.0,16.7413,16.7491,16.7334,16.7491,43240.0
2017-12-21 14:35:00,21.35,21.35,21.34,21.34,9378.0,16.7491,16.7491,16.7413,16.7413,9378.0
2017-12-21 14:40:00,21.34,21.35,21.34,21.34,19097.0,16.7413,16.7491,16.7413,16.7413,19097.0
2017-12-21 14:45:00,21.34,21.35,21.34,21.34,33356.0,16.7413,16.7491,16.7413,16.7413,33356.0
2017-12-21 14:50:00,21.34,21.35,21.3,21.3,64949.0,16.7413,16.7491,16.7099,16.7099,64949.0
2017-12-21 14:55:00,21.3,21.33,21.3,21.32,63128.0,16.7099,16.7334,16.7099,16.7256,63128.0
2017-12-21 15:00:00,21.32,21.33,21.31,21.32,56525.0,16.7256,16.7334,16.7177,16.7256,56525.0
2017-12-21 15:05:00,21.32,21.33,21.31,21.31,23394.0,16.7256,16.7334,16.7177,16.7177,23394.0
2017-12-21 15:10:00,21.31,21.32,21.31,21.31,20078.0,16.7177,16.7256,16.7177,16.7177,20078.0
2017-12-21 15:15:00,21.31,21.32,21.28,21.32,123983.0,16.7177,16.7256,16.6942,16.7256,123983.0
2017-12-21 15:20:00,21.31,21.32,21.31,21.31,30083.0,16.7177,16.7256,16.7177,16.7177,30083.0
2017-12-21 15:25:00,21.31,21.32,21.28,21.29,154220.0,16.7177,16.7256,16.6942,16.7021,154220.0
2017-12-21 15:30:00,21.29,21.29,21.28,21.29,54785.0,16.7021,16.7021,16.6942,16.7021,54785.0
2017-12-21 15:35:00,21.28,21.29,21.27,21.28,64903.0,16.6942,16.7021,16.6864,16.6942,64903.0
2017-12-21 15:40:00,21.27,21.3,21.27,21.3,137829.0,16.6864,16.7099,16.6864,16.7099,137829.0
2017-12-21 15:45:00,21.3,21.3,21.27,21.29,191726.0,16.7099,16.7099,16.6864,16.7021,191726.0
2017-12-21 15:50:00,21.28,21.29,21.24,21.24,222613.0,16.6942,16.7021,16.6628,16.6628,222613.0
2017-12-21 15:55:00,21.24,21.27,21.23,21.27,676089.0,16.6628,16.6864,16.655,16.6864,676089.0
2017-12-22 09:30:00,21.25,21.3,21.25,21.27,96284.0,16.6707,16.7099,16.6707,16.6864,96284.0
2017-12-22 09:35:00,21.28,21.32,21.26,21.28,38806.0,16.6942,16.7256,16.6785,16.6942,38806.0
2017-12-22 09:40:00,21.29,21.31,21.28,21.3,24568.0,16.7021,16.7177,16.6942,16.7099,24568.0
2017-12-22 09:45:00,21.3,21.32,21.23,21.26,87201.0,16.7099,16.7256,16.655,16.6785,87201.0
2017-12-22 09:50:00,21.27,21.27,21.24,21.27,66583.0,16.6864,16.6864,16.6628,16.6864,66583.0
2017-12-22 09:55:00,21.27,21.28,21.24,21.25,48789.0,16.6864,16.6942,16.6628,16.6707,48789.0
2017-12-22 10:00:00,21.25,21.25,21.22,21.23,55140.0,16.6707,16.6707,16.6471,16.655,55140.0
2017-12-22 10:05:00,21.22,21.23,21.17,21.18,51335.0,16.6471,16.655,16.6079,16.6158,51335.0
2017-12-22 10:10:00,21.18,21.18,21.14,21.15,72861.0,16.6158,16.6158,16.5844,16.5922,72861.0
2017-12-22 10:15:00,21.15,21.23,21.15,21.2,60159.0,16.5922,16.655,16.5922,16.6315,60159.0
2017-12-22 10:20:00,21.2,21.24,21.19,21.24,26605.0,16.6315,16.6628,16.6236,16.6628,26605.0
2017-12-22 10:25:00,21.24,21.25,21.24,21.25,29185.0,16.6628,16.6707,16.6628,16.6707,29185.0
2017-12-22 10:30:00,21.25,21.25,21.22,21.23,26025.0,16.6707,16.6707,16.6471,16.655,26025.0
2017-12-22 10:35:00,21.22,21.23,21.21,21.22,34599.0,16.6471,16.655,16.6393,16.6471,34599.0
2017-12-22 10:40:00,21.21,21.24,21.21,21.23,11205.0,16.6393,16.6628,16.6393,16.655,11205.0
2017-12-22 10:45:00,21.23,21.25,21.22,21.24,25883.0,16.655,16.6707,16.6471,16.6628,25883.0
2017-12-22 10:50:00,21.25,21.27,21.23,21.23,23373.0,16.6707,16.6864,16.655,16.655,23373.0
2017-12-22 10:55:00,21.23,21.24,21.22,21.23,36505.0,16.655,16.6628,16.6471,16.655,36505.0
2017-12-22 11:00:00,21.23,21.25,21.22,21.24,21543.0,16.655,16.6707,16.6471,16.6628,21543.0
2017-12-22 11:05:00,21.24,21.25,21.19,21.2,49634.0,16.6628,16.6707,16.6236,16.6315,49634.0
2017-12-22 11:10:00,21.2,21.21,21.18,21.2,29005.0,16.6315,16.6393,16.6158,16.6315,29005.0
2017-12-22 11:15:00,21.2,21.2,21.18,21.19,33638.0,16.6315,16.6315,16.6158,16.6236,33638.0
2017-12-22 11:20:00,21.2,21.25,21.2,21.24,16840.0,16.6315,16.6707,16.6315,16.6628,16840.0
2017-12-22 11:25:00,21.24,21.24,21.23,21.23,13759.0,16.6628,16.6628,16.655,16.655,13759.0
2017-12-22 11:30:00,21.23,21.24,21.15,21.21,88145.0,16.655,16.6628,16.5922,16.6393,88145.0
2017-12-22 11:35:00,21.21,21.22,21.2,21.22,11306.0,16.6393,16.6471,16.6315,16.6471,11306.0
2017-12-22 11:40:00,21.22,21.24,21.22,21.24,15916.0,16.6471,16.6628,16.6471,16.6628,15916.0
2017-12-22 11:45:00,21.25,21.26,21.23,21.23,21500.0,16.6707,16.6785,16.655,16.655,21500.0
2017-12-22 11:50:00,21.23,21.24,21.22,21.22,20469.0,16.655,16.6628,16.6471,16.6471,20469.0
2017-12-22 11:55:00,21.22,21.25,21.22,21.24,22492.0,16.6471,16.6707,16.6471,16.6628,22492.0
2017-12-22 12:00:00,21.24,21.24,21.23,21.23,11908.0,16.6628,16.6628,16.655,16.655,11908.0
2017-12-22 12:05:00,21.24,21.24,21.23,21.23,14603.0,16.6628,16.6628,16.655,16.655,14603.0
2017-12-22 12:10:00,21.23,21.25,21.23,21.24,12898.0,16.655,16.6707,16.655,16.6628,12898.0
2017-12-22 12:15:00,21.24,21.25,21.22,21.23,44284.0,16.6628,16.6707,16.6471,16.655,44284.0
2017-12-22 12:20:00,21.23,21.25,21.23,21.25,14096.0,16.655,16.6707,16.655,16.6707,14096.0
2017-12-22 12:25:00,21.24,21.25,21.23,21.25,16176.0,16.6628,16.6707,16.655,16.6707,16176.0
2017-12-22 12:30:00,21.25,21.27,21.24,21.26,17935.0,16.6707,16.6864,16.6628,16.6785,17935.0
2017-12-22 12:35:00,21.26,21.27,21.25,21.26,32761.0,16.6785,16.6864,16.6707,16.6785,32761.0
2017-12-22 12:40:00,21.26,21.28,21.24,21.25,57088.0,16.6785,16.6942,16.6628,16.6707,57088.0
2017-12-22 12:45:00,21.25,21.25,21.23,21.23,11989.0,16.6707,16.6707,16.655,16.655,11989.0
2017-12-22 12:50:00,21.24,21.25,21.22,21.25,26040.0,16.6628,16.6707,16.6471,16.6707,26040.0
2017-12-22 12:55:00,21.24,21.25,21.23,21.23,17253.0,16.6628,16.6707,16.655,16.655,17253.0
2017-12-22 13:00:00,21.23,21.25,21.23,21.25,12831.0,16.655,16.6707,16.655,16.6707,12831.0
2017-12-22 13:05:00,21.25,21.25,21.24,21.24,6504.0,16.6707,16.6707,16.6628,16.6628,6504.0
2017-12-22 13:10:00,21.24,21.25,21.24,21.25,9665.0,16.6628,16.6707,16.6628,16.6707,9665.0
2017-12-22 13:15:00,21.25,21.25,21.24,21.24,57695.0,16.6707,16.6707,16.6628,16.6628,57695.0
2017-12-22 13:20:00,21.24,21.25,21.2,21.25,47932.0,16.6628,16.6707,16.6315,16.6707,47932.0
2017-12-22 13:25:00,21.25,21.25,21.24,21.24,6470.0,16.6707,16.6707,16.6628,16.6628,6470.0
2017-12-22 13:30:00,21.24,21.25,21.24,21.25,6936.0,16.6628,16.6707,16.6628,16.6707,6936.0
2017-12-22 13:35:00,21.25,21.25,21.24,21.25,12758.0,16.6707,16.6707,16.6628,16.6707,12758.0
2017-12-22 13:40:00,21.25,21.28,21.24,21.28,29429.0,16.6707,16.6942,16.6628,16.6942,29429.0
2017-12-22 13:45:00,21.28,21.29,21.27,21.29,38026.0,16.6942,16.7021,16.6864,16.7021,38026.0
2017-12-22 13:50:00,21.29,21.3,21.28,21.29,42596.0,16.7021,16.7099,16.6942,16.7021,42596.0
2017-12-22 13:55:00,21.29,21.31,21.28,21.3,43001.0,16.7021,16.7177,16.6942,16.7099,43001.0
2017-12-22 14:00:00,21.3,21.34,21.29,21.32,50469.0,16.7099,16.7413,16.7021,16.7256,50469.0
2017-12-22 14:05:00,21.32,21.32,21.29,21.3,28826.0,16.7256,16.7256,16.7021,16.7099,28826.0
2017-12-22 14:10:00,21.3,21.3,21.29,21.3,16954.0,16.7099,16.7099,16.7021,16.7099,16954.0
2017-12-22 14:15:00,21.3,21.32,21.29,21.32,50685.0,16.7099,16.7256,16.7021,16.7256,50685.0
2017-12-22 14:20:00,21.32,21.33,21.31,21.32,30978.0,16.7256,16.7334,16.7177,16.7256,30978.0
2017-12-22 14:25:00,21.32,21.32,21.31,21.32,15174.0,16.7256,16.7256,16.7177,16.7256,15174.0
2017-12-22 14:30:00,21.32,21.33,21.31,21.31,53060.0,16.7256,16.7334,16.7177,16.7177,53060.0
2017-12-22 14:35:00,21.31,21.31,21.28,21.29,24308.0,16.7177,16.7177,16.6942,16.7021,24308.0
2017-12-22 14:40:00,21.28,21.29,21.28,21.29,11761.0,16.6942,16.7021,16.6942,16.7021,11761.0
2017-12-22 14:45:00,21.28,21.31,21.28,21.3,49327.0,16.6942,16.7177,16.6942,16.7099,49327.0
2017-12-22 14:50:00,21.3,21.31,21.29,21.3,37485.0,16.7099,16.7177,16.7021,16.7099,37485.0
2017-12-22 14:55:00,21.3,21.3,21.28,21.29,20351.0,16.7099,16.7099,16.6942,16.7021,20351.0
2017-12-22 15:00:00,21.29,21.3,21.28,21.3,29080.0,16.7021,16.7099,16.6942,16.7099,29080.0
2017-12-22 15:05:00,21.3,21.3,21.29,21.3,19971.0,16.7099,16.7099,16.7021,16.7099,19971.0
2017-12-22 15:10:00,21.3,21.3,21.29,21.3,24516.0,16.7099,16.7099,16.7021,16.7099,24516.0
2017-12-22 15:15:00,21.3,21.3,21.25,21.25,80113.0,16.7099,16.7099,16.6707,16.6707,80113.0
2017-12-22 15:20:00,21.25,21.26,21.24,21.26,47023.0,16.6707,16.6785,16.6628,16.6785,47023.0
2017-12-22 15:25:00,21.26,21.29,21.25,21.28,71018.0,16.6785,16.7021,16.6707,16.6942,71018.0
2017-12-22 15:30:00,21.28,21.3,21.28,21.3,67193.0,16.6942,16.7099,16.6942,16.7099,67193.0
2017-12-22 15:35:00,21.3,21.31,21.28,21.28,62209.0,16.7099,16.7177,16.6942,16.6942,62209.0
2017-12-22 15:40:00,21.28,21.29,21.25,21.25,57994.0,16.6942,16.7021,16.6707,16.6707,57994.0
2017-12-22 15:45:00,21.26,21.26,21.24,21.26,71007.0,16.6785,16.6785,16.6628,16.6785,71007.0
2017-12-22 15:50:00,21.26,21.26,21.24,21.24,85807.0,16.6785,16.6785,16.6628,16.6628,85807.0
2017-12-22 15:55:00,21.25,21.27,21.23,21.26,303069.0,16.6707,16.6864,16.655,16.6785,303069.0
2017-12-26 09:30:00,21.13,21.23,21.13,21.22,102994.0,16.5765,16.655,16.5765,16.6471,102994.0
2017-12-26 09:35:00,21.2,21.22,21.17,21.17,36810.0,16.6315,16.6471,16.6079,16.6079,36810.0
2017-12-26 09:40:00,21.18,21.22,21.18,21.21,25985.0,16.6158,16.6471,16.6158,16.6393,25985.0
2017-12-26 09:45:00,21.21,21.22,21.18,21.19,37489.0,16.6393,16.6471,16.6158,16.6236,37489.0
2017-12-26 09:50:00,21.19,21.19,21.16,21.17,46710.0,16.6236,16.6236,16.6001,16.6079,46710.0
2017-12-26 09:55:00,21.18,21.2,21.17,21.19,18913.0,16.6158,16.6315,16.6079,16.6236,18913.0
2017-12-26 10:00:00,21.19,21.2,21.15,21.16,36691.0,16.6236,16.6315,16.5922,16.6001,36691.0
2017-12-26 10:05:00,21.17,21.22,21.16,21.21,44490.0,16.6079,16.6471,16.6001,16.6393,44490.0
2017-12-26 10:10:00,21.22,21.23,21.22,21.22,13927.0,16.6471,16.655,16.6471,16.6471,13927.0
2017-12-26 10:15:00,21.22,21.24,21.22,21.23,13165.0,16.6471,16.6628,16.6471,16.655,13165.0
2017-12-26 10:20:00,21.23,21.25,21.22,21.25,8166.0,16.655,16.6707,16.6471,16.6707,8166.0
2017-12-26 10:25:00,21.25,21.27,21.25,21.27,28968.0,16.6707,16.6864,16.6707,16.6864,28968.0
2017-12-26 10:30:00,21.26,21.31,21.26,21.27,35356.0,16.6785,16.7177,16.6785,16.6864,35356.0
2017-12-26 10:35:00,21.26,21.27,21.24,21.25,37040.0,16.6785,16.6864,16.6628,16.6707,37040.0
2017-12-26 10:40:00,21.25,21.26,21.25,21.26,11815.0,16.6707,16.6785,16.6707,16.6785,11815.0
2017-12-26 10:45:00,21.26,21.26,21.22,21.23,46314.0,16.6785,16.6785,16.6471,16.655,46314.0
2017-12-26 10:50:00,21.22,21.22,21.21,21.21,4244.0,16.6471,16.6471,16.6393,16.6393,4244.0
2017-12-26 10:55:00,21.21,21.22,21.2,21.21,26201.0,16.6393,16.6471,16.6315,16.6393,26201.0
2017-12-26 11:00:00,21.21,21.22,21.2,21.22,16491.0,16.6393,16.6471,16.6315,16.6471,16491.0
2017-12-26 11:05:00,21.22,21.23,21.21,21.21,20248.0,16.6471,16.655,16.6393,16.6393,20248.0
2017-12-26 11:10:00,21.22,21.22,21.21,21.22,9765.0,16.6471,16.6471,16.6393,16.6471,9765.0
2017-12-26 11:15:00,21.22,21.25,21.21,21.22,36571.0,16.6471,16.6707,16.6393,16.6471,36571.0
2017-12-26 11:20:00,21.23,21.23,21.22,21.22,6940.0,16.655,16.655,16.6471,16.6471,6940.0
2017-12-26 11:25:00,21.23,21.23,21.22,21.23,10953.0,16.655,16.655,16.6471,16.655,10953.0
2017-12-26 11:30:00,21.23,21.23,21.22,21.22,5300.0,16.655,16.655,16.6471,16.6471,5300.0
2017-12-26 11:35:00,21.22,21.23,21.22,21.23,17810.0,16.6471,16.655,16.6471,16.655,17810.0
2017-12-26 11:40:00,21.23,21.23,21.2,21.2,30850.0,16.655,16.655,16.6315,16.6315,30850.0
2017-12-26 11:45:00,21.2,21.26,21.2,21.23,55240.0,16.6315,16.6785,16.6315,16.655,55240.0
2017-12-26 11:50:00,21.23,21.27,21.22,21.25,95050.0,16.655,16.6864,16.6471,16.6707,95050.0
2017-12-26 11:55:00,21.25,21.28,21.25,21.26,77607.0,16.6707,16.6942,16.6707,16.6785,77607.0
2017-12-26 12:00:00,21.27,21.27,21.24,21.25,21974.0,16.6864,16.6864,16.6628,16.6707,21974.0
2017-12-26 12:05:00,21.26,21.26,21.24,21.25,11805.0,16.6785,16.6785,16.6628,16.6707,11805.0
2017-12-26 12:10:00,21.25,21.25,21.24,21.25,16459.0,16.6707,16.6707,16.6628,16.6707,16459.0
2017-12-26 12:15:00,21.25,21.25,21.24,21.25,16458.0,16.6707,16.6707,16.6628,16.6707,16458.0
2017-12-26 12:20:00,21.24,21.25,21.24,21.24,8400.0,16.6628,16.6707,16.6628,16.6628,8400.0
2017-12-26 12:25:00,21.24,21.25,21.24,21.25,7475.0,16.6628,16.6707,16.6628,16.6707,7475.0
2017-12-26 12:30:00,21.25,21.25,21.24,21.25,5777.0,16.6707,16.6707,16.6628,16.6707,5777.0
2017-12-26 12:35:00,21.25,21.25,21.24,21.24,4689.0,16.6707,16.6707,16.6628,16.6628,4689.0
2017-12-26 12:40:00,21.25,21.29,21.24,21.28,54108.0,16.6707,16.7021,16.6628,16.6942,54108.0
2017-12-26 12:45:00,21.28,21.28,21.26,21.26,28231.0,16.6942,16.6942,16.6785,16.6785,28231.0
2017-12-26 12:50:00,21.26,21.27,21.24,21.24,18899.0,16.6785,16.6864,16.6628,16.6628,18899.0
2017-12-26 12:55:00,21.24,21.25,21.23,21.24,25882.0,16.6628,16.6707,16.655,16.6628,25882.0
2017-12-26 13:00:00,21.25,21.26,21.24,21.25,15722.0,16.6707,16.6785,16.6628,16.6707,15722.0
2017-12-26 13:05:00,21.26,21.26,21.25,21.26,17094.0,16.6785,16.6785,16.6707,16.6785,17094.0
2017-12-26 13:10:00,21.26,21.26,21.25,21.26,4745.0,16.6785,16.6785,16.6707,16.6785,4745.0
2017-12-26 13:15:00,21.26,21.26,21.25,21.25,10322.0,16.6785,16.6785,16.6707,16.6707,10322.0
2017-12-26 13:20:00,21.25,21.26,21.25,21.25,4757.0,16.6707,16.6785,16.6707,16.6707,4757.0
2017-12-26 13:25:00,21.26,21.26,21.25,21.25,6743.0,16.6785,16.6785,16.6707,16.6707,6743.0
2017-12-26 13:30:00,21.26,21.26,21.25,21.25,6500.0,16.6785,16.6785,16.6707,16.6707,6500.0
2017-12-26 13:35:00,21.25,21.26,21.25,21.25,9813.0,16.6707,16.6785,16.6707,16.6707,9813.0
2017-12-26 13:40:00,21.25,21.27,21.25,21.27,36492.0,16.6707,16.6864,16.6707,16.6864,36492.0
2017-12-26 13:45:00,21.27,21.27,21.23,21.25,44476.0,16.6864,16.6864,16.655,16.6707,44476.0
2017-12-26 13:50:00,21.24,21.25,21.24,21.25,11601.0,16.6628,16.6707,16.6628,16.6707,11601.0
2017-12-26 13:55:00,21.24,21.25,21.24,21.25,5300.0,16.6628,16.6707,16.6628,16.6707,5300.0
2017-12-26 14:00:00,21.25,21.25,21.23,21.24,31825.0,16.6707,16.6707,16.655,16.6628,31825.0
2017-12-26 14:05:00,21.25,21.25,21.24,21.24,16743.0,16.6707,16.6707,16.6628,16.6628,16743.0
2017-12-26 14:10:00,21.25,21.25,21.23,21.24,31210.0,16.6707,16.6707,16.655,16.6628,31210.0
2017-12-26 14:15:00,21.24,21.25,21.24,21.24,17639.0,16.6628,16.6707,16.6628,16.6628,17639.0
2017-12-26 14:20:00,21.24,21.25,21.23,21.23,22214.0,16.6628,16.6707,16.655,16.655,22214.0
2017-12-26 14:25:00,21.23,21.24,21.23,21.23,5920.0,16.655,16.6628,16.655,16.655,5920.0
2017-12-26 14:30:00,21.23,21.24,21.23,21.23,11227.0,16.655,16.6628,16.655,16.655,11227.0
2017-12-26 14:35:00,21.23,21.24,21.23,21.24,13853.0,16.655,16.6628,16.655,16.6628,13853.0
2017-12-26 14:40:00,21.23,21.27,21.23,21.25,103145.0,16.655,16.6864,16.655,16.6707,103145.0
2017-12-26 14:45:00,21.26,21.27,21.25,21.26,46996.0,16.6785,16.6864,16.6707,16.6785,46996.0
2017-12-26 14:50:00,21.25,21.27,21.25,21.26,52247.0,16.6707,16.6864,16.6707,16.6785,52247.0
2017-12-26 14:55:00,21.26,21.27,21.25,21.25,25006.0,16.6785,16.6864,16.6707,16.6707,25006.0
2017-12-26 15:00:00,21.26,21.26,21.25,21.26,6451.0,16.6785,16.6785,16.6707,16.6785,6451.0
2017-12-26 15:05:00,21.25,21.26,21.25,21.25,18262.0,16.6707,16.6785,16.6707,16.6707,18262.0
2017-12-26 15:10:00,21.26,21.26,21.25,21.26,7968.0,16.6785,16.6785,16.6707,16.6785,7968.0
2017-12-26 15:15:00,21.26,21.26,21.25,21.26,28330.0,16.6785,16.6785,16.6707,16.6785,28330.0
2017-12-26 15:20:00,21.26,21.26,21.25,21.26,7979.0,16.6785,16.6785,16.6707,16.6785,7979.0
2017-12-26 15:25:00,21.26,21.26,21.24,21.24,45411.0,16.6785,16.6785,16.6628,16.6628,45411.0
2017-12-26 15:30:00,21.25,21.26,21.24,21.26,95023.0,16.6707,16.6785,16.6628,16.6785,95023.0
2017-12-26 15:35:00,21.26,21.27,21.25,21.26,114694.0,16.6785,16.6864,16.6707,16.6785,114694.0
2017-12-26 15:40:00,21.26,21.26,21.22,21.23,63167.0,16.6785,16.6785,16.6471,16.655,63167.0
2017-12-26 15:45:00,21.23,21.25,21.23,21.23,85846.0,16.655,16.6707,16.655,16.655,85846.0
2017-12-26 15:50:00,21.23,21.25,21.22,21.23,92460.0,16.655,16.6707,16.6471,16.655,92460.0
2017-12-26 15:55:00,21.22,21.24,21.22,21.23,242211.0,16.6471,16.6628,16.6471,16.655,242211.0
2017-12-27 09:30:00,21.15,21.2,21.11,21.14,261533.0,16.5922,16.6315,16.5608,16.5844,261533.0
2017-12-27 09:35:00,21.15,21.16,21.11,21.14,74009.0,16.5922,16.6001,16.5608,16.5844,74009.0
2017-12-27 09:40:00,21.14,21.16,21.12,21.14,58343.0,16.5844,16.6001,16.5687,16.5844,58343.0
2017-12-27 09:45:00,21.14,21.14,21.11,21.13,60257.0,16.5844,16.5844,16.5608,16.5765,60257.0
2017-12-27 09:50:00,21.13,21.14,21.11,21.13,40696.0,16.5765,16.5844,16.5608,16.5765,40696.0
2017-12-27 09:55:00,21.13,21.14,21.1,21.14,62968.0,16.5765,16.5844,16.553,16.5844,62968.0
2017-12-27 10:00:00,21.14,21.15,21.11,21.13,46902.0,16.5844,16.5922,16.5608,16.5765,46902.0
2017-12-27 10:05:00,21.13,21.13,21.12,21.13,19112.0,16.5765,16.5765,16.5687,16.5765,19112.0
2017-12-27 10:10:00,21.12,21.13,21.12,21.13,29056.0,16.5687,16.5765,16.5687,16.5765,29056.0
2017-12-27 10:15:00,21.13,21.16,21.12,21.16,151004.0,16.5765,16.6001,16.5687,16.6001,151004.0
2017-12-27 10:20:00,21.16,21.16,21.14,21.16,63226.0,16.6001,16.6001,16.5844,16.6001,63226.0
2017-12-27 10:25:00,21.16,21.16,21.15,21.16,18711.0,16.6001,16.6001,16.5922,16.6001,18711.0
2017-12-27 10:30:00,21.16,21.16,21.15,21.16,17612.0,16.6001,16.6001,16.5922,16.6001,17612.0
2017-12-27 10:35:00,21.16,21.16,21.15,21.16,34457.0,16.6001,16.6001,16.5922,16.6001,34457.0
2017-12-27 10:40:00,21.15,21.18,21.14,21.18,137827.0,16.5922,16.6158,16.5844,16.6158,137827.0
2017-12-27 10:45:00,21.18,21.18,21.16,21.16,76340.0,16.6158,16.6158,16.6001,16.6001,76340.0
2017-12-27 10:50:00,21.16,21.19,21.14,21.19,154898.0,16.6001,16.6236,16.5844,16.6236,154898.0
2017-12-27 10:55:00,21.19,21.2,21.16,21.2,137336.0,16.6236,16.6315,16.6001,16.6315,137336.0
2017-12-27 11:00:00,21.2,21.2,21.18,21.18,47464.0,16.6315,16.6315,16.6158,16.6158,47464.0
2017-12-27 11:05:00,21.19,21.2,21.18,21.2,73973.0,16.6236,16.6315,16.6158,16.6315,73973.0
2017-12-27 11:10:00,21.2,21.21,21.17,21.2,171278.0,16.6315,16.6393,16.6079,16.6315,171278.0
2017-12-27 11:15:00,21.2,21.2,21.18,21.19,103354.0,16.6315,16.6315,16.6158,16.6236,103354.0
2017-12-27 11:20:00,21.2,21.21,21.19,21.21,164425.0,16.6315,16.6393,16.6236,16.6393,164425.0
2017-12-27 11:25:00,21.21,21.21,21.2,21.2,36339.0,16.6393,16.6393,16.6315,16.6315,36339.0
2017-12-27 11:30:00,21.21,21.22,21.2,21.21,65380.0,16.6393,16.6471,16.6315,16.6393,65380.0
2017-12-27 11:35:00,21.21,21.22,21.19,21.19,93808.0,16.6393,16.6471,16.6236,16.6236,93808.0
2017-12-27 11:40:00,21.19,21.2,21.18,21.19,32384.0,16.6236,16.6315,16.6158,16.6236,32384.0
2017-12-27 11:45:00,21.19,21.2,21.18,21.19,53411.0,16.6236,16.6315,16.6158,16.6236,53411.0
2017-12-27 11:50:00,21.19,21.21,21.18,21.21,30148.0,16.6236,16.6393,16.6158,16.6393,30148.0
2017-12-27 11:55:00,21.2,21.2,21.16,21.19,113835.0,16.6315,16.6315,16.6001,16.6236,113835.0
2017-12-27 12:00:00,21.19,21.21,21.18,21.2,68130.0,16.6236,16.6393,16.6158,16.6315,68130.0
2017-12-27 12:05:00,21.2,21.21,21.2,21.2,10535.0,16.6315,16.6393,16.6315,16.6315,10535.0
2017-12-27 12:10:00,21.21,21.21,21.2,21.21,11403.0,16.6393,16.6393,16.6315,16.6393,11403.0
2017-12-27 12:15:00,21.21,21.21,21.18,21.18,37431.0,16.6393,16.6393,16.6158,16.6158,37431.0
2017-12-27 12:20:00,21.18,21.22,21.18,21.22,184908.0,16.6158,16.6471,16.6158,16.6471,184908.0
2017-12-27 12:25:00,21.21,21.22,21.21,21.22,11633.0,16.6393,16.6471,16.6393,16.6471,11633.0
2017-12-27 12:30:00,21.21,21.22,21.19,21.21,73450.0,16.6393,16.6471,16.6236,16.6393,73450.0
2017-12-27 12:35:00,21.21,21.21,21.19,21.21,30396.0,16.6393,16.6393,16.6236,16.6393,30396.0
2017-12-27 12:40:00,21.2,21.21,21.2,21.21,12431.0,16.6315,16.6393,16.6315,16.6393,12431.0
2017-12-27 12:45:00,21.21,21.21,21.2,21.21,40254.0,16.6393,16.6393,16.6315,16.6393,40254.0
2017-12-27 12:50:00,21.21,21.21,21.2,21.21,18727.0,16.6393,16.6393,16.6315,16.6393,18727.0
2017-12-27 12:55:00,21.21,21.21,21.2,21.21,13439.0,16.6393,16.6393,16.6315,16.6393,13439.0
2017-12-27 13:00:00,21.21,21.21,21.2,21.21,12059.0,16.6393,16.6393,16.6315,16.6393,12059.0
2017-12-27 13:05:00,21.21,21.21,21.2,21.21,17258.0,16.6393,16.6393,16.6315,16.6393,17258.0
2017-12-27 13:10:00,21.21,21.21,21.2,21.21,10720.0,16.6393,16.6393,16.6315,16.6393,10720.0
2017-12-27 13:15:00,21.21,21.21,21.2,21.21,14603.0,16.6393,16.6393,16.6315,16.6393,14603.0
2017-12-27 13:20:00,21.21,21.21,21.19,21.21,102713.0,16.6393,16.6393,16.6236,16.6393,102713.0
2017-12-27 13:25:00,21.2,21.21,21.2,21.21,25850.0,16.6315,16.6393,16.6315,16.6393,25850.0
2017-12-27 13:30:00,21.21,21.21,21.2,21.21,12388.0,16.6393,16.6393,16.6315,16.6393,12388.0
2017-12-27 13:35:00,21.21,21.21,21.2,21.21,16117.0,16.6393,16.6393,16.6315,16.6393,16117.0
2017-12-27 13:40:00,21.21,21.21,21.2,21.21,13568.0,16.6393,16.6393,16.6315,16.6393,13568.0
2017-12-27 13:45:00,21.2,21.21,21.2,21.21,50326.0,16.6315,16.6393,16.6315,16.6393,50326.0
2017-12-27 13:50:00,21.21,21.21,21.2,21.21,14377.0,16.6393,16.6393,16.6315,16.6393,14377.0
2017-12-27 13:55:00,21.21,21.21,21.19,21.21,93971.0,16.6393,16.6393,16.6236,16.6393,93971.0
2017-12-27 14:00:00,21.21,21.21,21.2,21.21,16572.0,16.6393,16.6393,16.6315,16.6393,16572.0
2017-12-27 14:05:00,21.2,21.21,21.2,21.2,15317.0,16.6315,16.6393,16.6315,16.6315,15317.0
2017-12-27 14:10:00,21.2,21.22,21.2,21.21,84779.0,16.6315,16.6471,16.6315,16.6393,84779.0
2017-12-27 14:15:00,21.22,21.25,21.21,21.25,168076.0,16.6471,16.6707,16.6393,16.6707,168076.0
2017-12-27 14:20:00,21.25,21.25,21.21,21.21,123362.0,16.6707,16.6707,16.6393,16.6393,123362.0
2017-12-27 14:25:00,21.21,21.24,21.21,21.23,44716.0,16.6393,16.6628,16.6393,16.655,44716.0
2017-12-27 14:30:00,21.24,21.24,21.22,21.23,37866.0,16.6628,16.6628,16.6471,16.655,37866.0
2017-12-27 14:35:00,21.23,21.23,21.22,21.23,18687.0,16.655,16.655,16.6471,16.655,18687.0
2017-12-27 14:40:00,21.23,21.23,21.21,21.22,107177.0,16.655,16.655,16.6393,16.6471,107177.0
2017-12-27 14:45:00,21.22,21.22,21.21,21.21,15750.0,16.6471,16.6471,16.6393,16.6393,15750.0
2017-12-27 14:50:00,21.21,21.22,21.2,21.21,45402.0,16.6393,16.6471,16.6315,16.6393,45402.0
2017-12-27 14:55:00,21.21,21.21,21.2,21.21,27718.0,16.6393,16.6393,16.6315,16.6393,27718.0
2017-12-27 15:00:00,21.2,21.21,21.19,21.21,82079.0,16.6315,16.6393,16.6236,16.6393,82079.0
2017-12-27 15:05:00,21.21,21.21,21.2,21.21,19277.0,16.6393,16.6393,16.6315,16.6393,19277.0
2017-12-27 15:10:00,21.21,21.23,21.2,21.21,153021.0,16.6393,16.655,16.6315,16.6393,153021.0
2017-12-27 15:15:00,21.21,21.23,21.21,21.23,194571.0,16.6393,16.655,16.6393,16.655,194571.0
2017-12-27 15:20:00,21.23,21.23,21.22,21.23,90987.0,16.655,16.655,16.6471,16.655,90987.0
2017-12-27 15:25:00,21.22,21.23,21.22,21.23,36272.0,16.6471,16.655,16.6471,16.655,36272.0
2017-12-27 15:30:00,21.23,21.24,21.22,21.23,78186.0,16.655,16.6628,16.6471,16.655,78186.0
2017-12-27 15:35:00,21.24,21.27,21.23,21.27,465486.0,16.6628,16.6864,16.655,16.6864,465486.0
2017-12-27 15:40:00,21.26,21.28,21.25,21.25,214720.0,16.6785,16.6942,16.6707,16.6707,214720.0
2017-12-27 15:45:00,21.26,21.26,21.25,21.25,141850.0,16.6785,16.6785,16.6707,16.6707,141850.0
2017-12-27 15:50:00,21.25,21.27,21.25,21.27,415486.0,16.6707,16.6864,16.6707,16.6864,415486.0
2017-12-27 15:55:00,21.27,21.29,21.26,21.28,782526.0,16.6864,16.7021,16.6785,16.6942,782526.0
2017-12-28 09:30:00,21.22,21.3,21.19,21.26,209250.0,16.6471,16.7099,16.6236,16.6785,209250.0
2017-12-28 09:35:00,21.25,21.27,21.22,21.27,66516.0,16.6707,16.6864,16.6471,16.6864,66516.0
2017-12-28 09:40:00,21.26,21.27,21.23,21.25,50488.0,16.6785,16.6864,16.655,16.6707,50488.0
2017-12-28 09:45:00,21.24,21.25,21.23,21.25,26602.0,16.6628,16.6707,16.655,16.6707,26602.0
2017-12-28 09:50:00,21.25,21.26,21.2,21.2,92409.0,16.6707,16.6785,16.6315,16.6315,92409.0
2017-12-28 09:55:00,21.21,21.21,21.2,21.2,17331.0,16.6393,16.6393,16.6315,16.6315,17331.0
2017-12-28 10:00:00,21.2,21.21,21.2,21.21,18290.0,16.6315,16.6393,16.6315,16.6393,18290.0
2017-12-28 10:05:00,21.2,21.22,21.19,21.22,87823.0,16.6315,16.6471,16.6236,16.6471,87823.0
2017-12-28 10:10:00,21.21,21.23,21.21,21.23,20834.0,16.6393,16.655,16.6393,16.655,20834.0
2017-12-28 10:15:00,21.22,21.23,21.2,21.21,55768.0,16.6471,16.655,16.6315,16.6393,55768.0
2017-12-28 10:20:00,21.21,21.25,21.21,21.23,41748.0,16.6393,16.6707,16.6393,16.655,41748.0
2017-12-28 10:25:00,21.23,21.25,21.23,21.25,58633.0,16.655,16.6707,16.655,16.6707,58633.0
2017-12-28 10:30:00,21.25,21.25,21.21,21.21,66246.0,16.6707,16.6707,16.6393,16.6393,66246.0
2017-12-28 10:35:00,21.21,21.22,21.21,21.21,5520.0,16.6393,16.6471,16.6393,16.6393,5520.0
2017-12-28 10:40:00,21.22,21.22,21.21,21.21,10682.0,16.6471,16.6471,16.6393,16.6393,10682.0
2017-12-28 10:45:00,21.21,21.22,21.21,21.21,33908.0,16.6393,16.6471,16.6393,16.6393,33908.0
2017-12-28 10:50:00,21.21,21.22,21.21,21.21,13987.0,16.6393,16.6471,16.6393,16.6393,13987.0
2017-12-28 10:55:00,21.21,21.22,21.21,21.21,14922.0,16.6393,16.6471,16.6393,16.6393,14922.0
2017-12-28 11:00:00,21.22,21.22,21.21,21.21,36098.0,16.6471,16.6471,16.6393,16.6393,36098.0
2017-12-28 11:05:00,21.22,21.24,21.21,21.23,46795.0,16.6471,16.6628,16.6393,16.655,46795.0
2017-12-28 11:10:00,21.23,21.24,21.23,21.23,16265.0,16.655,16.6628,16.655,16.655,16265.0
2017-12-28 11:15:00,21.24,21.24,21.2,21.21,74318.0,16.6628,16.6628,16.6315,16.6393,74318.0
2017-12-28 11:20:00,21.21,21.22,21.21,21.22,9177.0,16.6393,16.6471,16.6393,16.6471,9177.0
2017-12-28 11:25:00,21.22,21.23,21.21,21.23,43213.0,16.6471,16.655,16.6393,16.655,43213.0
2017-12-28 11:30:00,21.23,21.23,21.21,21.22,92126.0,16.655,16.655,16.6393,16.6471,92126.0
2017-12-28 11:35:00,21.21,21.22,21.21,21.21,11478.0,16.6393,16.6471,16.6393,16.6393,11478.0
2017-12-28 11:40:00,21.21,21.22,21.21,21.21,19109.0,16.6393,16.6471,16.6393,16.6393,19109.0
2017-12-28 11:45:00,21.21,21.23,21.21,21.23,36486.0,16.6393,16.655,16.6393,16.655,36486.0
2017-12-28 11:50:00,21.23,21.24,21.22,21.23,26382.0,16.655,16.6628,16.6471,16.655,26382.0
2017-12-28 11:55:00,21.23,21.24,21.19,21.19,82979.0,16.655,16.6628,16.6236,16.6236,82979.0
2017-12-28 12:00:00,21.2,21.2,21.19,21.2,30456.0,16.6315,16.6315,16.6236,16.6315,30456.0
2017-12-28 12:05:00,21.19,21.2,21.19,21.2,22647.0,16.6236,16.6315,16.6236,16.6315,22647.0
2017-12-28 12:10:00,21.2,21.2,21.19,21.19,17867.0,16.6315,16.6315,16.6236,16.6236,17867.0
2017-12-28 12:15:00,21.19,21.2,21.17,21.18,65866.0,16.6236,16.6315,16.6079,16.6158,65866.0
2017-12-28 12:20:00,21.19,21.19,21.18,21.19,10803.0,16.6236,16.6236,16.6158,16.6236,10803.0
2017-12-28 12:25:00,21.19,21.19,21.18,21.19,13602.0,16.6236,16.6236,16.6158,16.6236,13602.0
2017-12-28 12:30:00,21.19,21.19,21.18,21.19,12721.0,16.6236,16.6236,16.6158,16.6236,12721.0
2017-12-28 12:35:00,21.19,21.19,21.17,21.17,45186.0,16.6236,16.6236,16.6079,16.6079,45186.0
2017-12-28 12:40:00,21.18,21.19,21.17,21.19,16787.0,16.6158,16.6236,16.6079,16.6236,16787.0
2017-12-28 12:45:00,21.19,21.19,21.18,21.19,21206.0,16.6236,16.6236,16.6158,16.6236,21206.0
2017-12-28 12:50:00,21.19,21.19,21.18,21.18,5481.0,16.6236,16.6236,16.6158,16.6158,5481.0
2017-12-28 12:55:00,21.18,21.19,21.18,21.18,9239.0,16.6158,16.6236,16.6158,16.6158,9239.0
2017-12-28 13:00:00,21.19,21.19,21.18,21.19,12098.0,16.6236,16.6236,16.6158,16.6236,12098.0
2017-12-28 13:05:00,21.19,21.19,21.16,21.16,60237.0,16.6236,16.6236,16.6001,16.6001,60237.0
2017-12-28 13:10:00,21.17,21.18,21.16,21.18,16152.0,16.6079,16.6158,16.6001,16.6158,16152.0
2017-12-28 13:15:00,21.17,21.18,21.17,21.18,7614.0,16.6079,16.6158,16.6079,16.6158,7614.0
2017-12-28 13:20:00,21.17,21.18,21.17,21.18,13346.0,16.6079,16.6158,16.6079,16.6158,13346.0
2017-12-28 13:25:00,21.17,21.18,21.17,21.17,16159.0,16.6079,16.6158,16.6079,16.6079,16159.0
2017-12-28 13:30:00,21.18,21.18,21.17,21.17,6542.0,16.6158,16.6158,16.6079,16.6079,6542.0
2017-12-28 13:35:00,21.17,21.18,21.11,21.14,114470.0,16.6079,16.6158,16.5608,16.5844,114470.0
2017-12-28 13:40:00,21.15,21.15,21.14,21.15,12461.0,16.5922,16.5922,16.5844,16.5922,12461.0
2017-12-28 13:45:00,21.15,21.15,21.14,21.14,14785.0,16.5922,16.5922,16.5844,16.5844,14785.0
2017-12-28 13:50:00,21.14,21.15,21.14,21.15,13523.0,16.5844,16.5922,16.5844,16.5922,13523.0
2017-12-28 13:55:00,21.15,21.15,21.13,21.14,60816.0,16.5922,16.5922,16.5765,16.5844,60816.0
2017-12-28 14:00:00,21.14,21.15,21.14,21.14,7917.0,16.5844,16.5922,16.5844,16.5844,7917.0
2017-12-28 14:05:00,21.14,21.15,21.14,21.14,16765.0,16.5844,16.5922,16.5844,16.5844,16765.0
2017-12-28 14:10:00,21.15,21.15,21.14,21.14,14729.0,16.5922,16.5922,16.5844,16.5844,14729.0
2017-12-28 14:15:00,21.14,21.15,21.14,21.14,11243.0,16.5844,16.5922,16.5844,16.5844,11243.0
2017-12-28 14:20:00,21.14,21.15,21.14,21.15,15391.0,16.5844,16.5922,16.5844,16.5922,15391.0
2017-12-28 14:25:00,21.14,21.15,21.14,21.14,16918.0,16.5844,16.5922,16.5844,16.5844,16918.0
2017-12-28 14:30:00,21.14,21.15,21.14,21.14,20648.0,16.5844,16.5922,16.5844,16.5844,20648.0
2017-12-28 14:35:00,21.15,21.15,21.13,21.14,76894.0,16.5922,16.5922,16.5765,16.5844,76894.0
2017-12-28 14:40:00,21.14,21.15,21.11,21.12,333406.0,16.5844,16.5922,16.5608,16.5687,333406.0
2017-12-28 14:45:00,21.12,21.13,21.09,21.1,272799.0,16.5687,16.5765,16.5452,16.553,272799.0
2017-12-28 14:50:00,21.11,21.12,21.1,21.1,49948.0,16.5608,16.5687,16.553,16.553,49948.0
2017-12-28 14:55:00,21.11,21.11,21.09,21.1,59399.0,16.5608,16.5608,16.5452,16.553,59399.0
2017-12-28 15:00:00,21.09,21.1,21.07,21.09,231181.0,16.5452,16.553,16.5295,16.5452,231181.0
2017-12-28 15:05:00,21.09,21.09,21.08,21.09,19508.0,16.5452,16.5452,16.5373,16.5452,19508.0
2017-12-28 15:10:00,21.09,21.09,21.08,21.09,19914.0,16.5452,16.5452,16.5373,16.5452,19914.0
2017-12-28 15:15:00,21.09,21.09,21.08,21.09,114527.0,16.5452,16.5452,16.5373,16.5452,114527.0
2017-12-28 15:20:00,21.09,21.09,21.08,21.09,25844.0,16.5452,16.5452,16.5373,16.5452,25844.0
2017-12-28 15:25:00,21.09,21.14,21.08,21.13,219493.0,16.5452,16.5844,16.5373,16.5765,219493.0
2017-12-28 15:30:00,21.13,21.15,21.12,21.13,90692.0,16.5765,16.5922,16.5687,16.5765,90692.0
2017-12-28 15:35:00,21.13,21.13,21.12,21.13,52708.0,16.5765,16.5765,16.5687,16.5765,52708.0
2017-12-28 15:40:00,21.13,21.13,21.12,21.13,110882.0,16.5765,16.5765,16.5687,16.5765,110882.0
2017-12-28 15:45:00,21.13,21.13,21.12,21.13,98259.0,16.5765,16.5765,16.5687,16.5765,98259.0
2017-12-28 15:50:00,21.13,21.14,21.12,21.14,169103.0,16.5765,16.5844,16.5687,16.5844,169103.0
2017-12-28 15:55:00,21.14,21.15,21.13,21.14,336156.0,16.5844,16.5922,16.5765,16.5844,336156.0
2017-12-29 09:30:00,21.17,21.25,21.15,21.25,186506.0,16.6079,16.6707,16.5922,16.6707,186506.0
2017-12-29 09:35:00,21.25,21.28,21.19,21.2,37807.0,16.6707,16.6942,16.6236,16.6315,37807.0
2017-12-29 09:40:00,21.2,21.22,21.17,21.19,40363.0,16.6315,16.6471,16.6079,16.6236,40363.0
2017-12-29 09:45:00,21.19,21.22,21.19,21.2,44470.0,16.6236,16.6471,16.6236,16.6315,44470.0
2017-12-29 09:50:00,21.2,21.22,21.17,21.18,45920.0,16.6315,16.6471,16.6079,16.6158,45920.0
2017-12-29 09:55:00,21.18,21.21,21.17,21.2,38534.0,16.6158,16.6393,16.6079,16.6315,38534.0
2017-12-29 10:00:00,21.21,21.21,21.14,21.16,40750.0,16.6393,16.6393,16.5844,16.6001,40750.0
2017-12-29 10:05:00,21.16,21.16,21.12,21.12,30026.0,16.6001,16.6001,16.5687,16.5687,30026.0
2017-12-29 10:10:00,21.12,21.15,21.12,21.15,44292.0,16.5687,16.5922,16.5687,16.5922,44292.0
2017-12-29 10:15:00,21.15,21.19,21.14,21.19,42411.0,16.5922,16.6236,16.5844,16.6236,42411.0
2017-12-29 10:20:00,21.19,21.19,21.16,21.16,24941.0,16.6236,16.6236,16.6001,16.6001,24941.0
2017-12-29 10:25:00,21.17,21.19,21.16,21.19,22905.0,16.6079,16.6236,16.6001,16.6236,22905.0
2017-12-29 10:30:00,21.19,21.19,21.15,21.16,40111.0,16.6236,16.6236,16.5922,16.6001,40111.0
2017-12-29 10:35:00,21.15,21.19,21.15,21.17,27584.0,16.5922,16.6236,16.5922,16.6079,27584.0
2017-12-29 10:40:00,21.17,21.18,21.15,21.16,23228.0,16.6079,16.6158,16.5922,16.6001,23228.0
2017-12-29 10:45:00,21.16,21.17,21.13,21.14,40003.0,16.6001,16.6079,16.5765,16.5844,40003.0
2017-12-29 10:50:00,21.13,21.13,21.11,21.11,27767.0,16.5765,16.5765,16.5608,16.5608,27767.0
2017-12-29 10:55:00,21.12,21.16,21.1,21.15,43265.0,16.5687,16.6001,16.553,16.5922,43265.0
2017-12-29 11:00:00,21.16,21.19,21.14,21.19,45885.0,16.6001,16.6236,16.5844,16.6236,45885.0
2017-12-29 11:05:00,21.19,21.2,21.18,21.19,28595.0,16.6236,16.6315,16.6158,16.6236,28595.0
2017-12-29 11:10:00,21.19,21.19,21.18,21.19,27415.0,16.6236,16.6236,16.6158,16.6236,27415.0
2017-12-29 11:15:00,21.19,21.19,21.15,21.16,49631.0,16.6236,16.6236,16.5922,16.6001,49631.0
2017-12-29 11:20:00,21.16,21.18,21.15,21.17,28501.0,16.6001,16.6158,16.5922,16.6079,28501.0
2017-12-29 11:25:00,21.18,21.19,21.17,21.18,26866.0,16.6158,16.6236,16.6079,16.6158,26866.0
2017-12-29 11:30:00,21.17,21.18,21.17,21.18,16259.0,16.6079,16.6158,16.6079,16.6158,16259.0
2017-12-29 11:35:00,21.18,21.18,21.17,21.18,16904.0,16.6158,16.6158,16.6079,16.6158,16904.0
2017-12-29 11:40:00,21.18,21.19,21.17,21.19,63060.0,16.6158,16.6236,16.6079,16.6236,63060.0
2017-12-29 11:45:00,21.19,21.19,21.18,21.19,23675.0,16.6236,16.6236,16.6158,16.6236,23675.0
2017-12-29 11:50:00,21.19,21.21,21.17,21.18,61105.0,16.6236,16.6393,16.6079,16.6158,61105.0
2017-12-29 11:55:00,21.18,21.18,21.17,21.18,9716.0,16.6158,16.6158,16.6079,16.6158,9716.0
2017-12-29 12:00:00,21.18,21.18,21.17,21.18,14071.0,16.6158,16.6158,16.6079,16.6158,14071.0
2017-12-29 12:05:00,21.18,21.18,21.17,21.18,13940.0,16.6158,16.6158,16.6079,16.6158,13940.0
2017-12-29 12:10:00,21.18,21.18,21.16,21.16,44304.0,16.6158,16.6158,16.6001,16.6001,44304.0
2017-12-29 12:15:00,21.16,21.17,21.16,21.17,9025.0,16.6001,16.6079,16.6001,16.6079,9025.0
2017-12-29 12:20:00,21.17,21.18,21.16,21.17,30024.0,16.6079,16.6158,16.6001,16.6079,30024.0
2017-12-29 12:25:00,21.18,21.18,21.17,21.17,13632.0,16.6158,16.6158,16.6079,16.6079,13632.0
2017-12-29 12:30:00,21.18,21.2,21.17,21.18,34654.0,16.6158,16.6315,16.6079,16.6158,34654.0
2017-12-29 12:35:00,21.18,21.18,21.17,21.18,15678.0,16.6158,16.6158,16.6079,16.6158,15678.0
2017-12-29 12:40:00,21.18,21.2,21.16,21.19,41023.0,16.6158,16.6315,16.6001,16.6236,41023.0
2017-12-29 12:45:00,21.2,21.2,21.18,21.19,24207.0,16.6315,16.6315,16.6158,16.6236,24207.0
2017-12-29 12:50:00,21.19,21.19,21.18,21.19,12400.0,16.6236,16.6236,16.6158,16.6236,12400.0
2017-12-29 12:55:00,21.19,21.19,21.18,21.19,14328.0,16.6236,16.6236,16.6158,16.6236,14328.0
2017-12-29 13:00:00,21.19,21.19,21.16,21.17,29809.0,16.6236,16.6236,16.6001,16.6079,29809.0
2017-12-29 13:05:00,21.17,21.17,21.15,21.15,43924.0,16.6079,16.6079,16.5922,16.5922,43924.0
2017-12-29 13:10:00,21.16,21.16,21.15,21.16,18514.0,16.6001,16.6001,16.5922,16.6001,18514.0
2017-12-29 13:15:00,21.16,21.16,21.15,21.16,23576.0,16.6001,16.6001,16.5922,16.6001,23576.0
2017-12-29 13:20:00,21.16,21.16,21.15,21.16,17255.0,16.6001,16.6001,16.5922,16.6001,17255.0
2017-12-29 13:25:00,21.16,21.16,21.12,21.13,62431.0,16.6001,16.6001,16.5687,16.5765,62431.0
2017-12-29 13:30:00,21.14,21.15,21.13,21.14,16236.0,16.5844,16.5922,16.5765,16.5844,16236.0
2017-12-29 13:35:00,21.14,21.14,21.12,21.13,34601.0,16.5844,16.5844,16.5687,16.5765,34601.0
2017-12-29 13:40:00,21.13,21.13,21.12,21.12,12819.0,16.5765,16.5765,16.5687,16.5687,12819.0
2017-12-29 13:45:00,21.13,21.13,21.11,21.12,55999.0,16.5765,16.5765,16.5608,16.5687,55999.0
2017-12-29 13:50:00,21.12,21.12,21.09,21.1,36785.0,16.5687,16.5687,16.5452,16.553,36785.0
2017-12-29 13:55:00,21.09,21.1,21.09,21.09,38919.0,16.5452,16.553,16.5452,16.5452,38919.0
2017-12-29 14:00:00,21.1,21.12,21.09,21.12,42954.0,16.553,16.5687,16.5452,16.5687,42954.0
2017-12-29 14:05:00,21.12,21.12,21.11,21.12,14138.0,16.5687,16.5687,16.5608,16.5687,14138.0
2017-12-29 14:10:00,21.12,21.14,21.11,21.13,74734.0,16.5687,16.5844,16.5608,16.5765,74734.0
2017-12-29 14:15:00,21.14,21.14,21.1,21.13,85546.0,16.5844,16.5844,16.553,16.5765,85546.0
2017-12-29 14:20:00,21.13,21.14,21.12,21.13,20183.0,16.5765,16.5844,16.5687,16.5765,20183.0
2017-12-29 14:25:00,21.13,21.13,21.12,21.12,18086.0,16.5765,16.5765,16.5687,16.5687,18086.0
2017-12-29 14:30:00,21.13,21.13,21.12,21.13,20335.0,16.5765,16.5765,16.5687,16.5765,20335.0
2017-12-29 14:35:00,21.13,21.13,21.1,21.11,42044.0,16.5765,16.5765,16.553,16.5608,42044.0
2017-12-29 14:40:00,21.11,21.13,21.1,21.13,33029.0,16.5608,16.5765,16.553,16.5765,33029.0
2017-12-29 14:45:00,21.13,21.13,21.12,21.13,17549.0,16.5765,16.5765,16.5687,16.5765,17549.0
2017-12-29 14:50:00,21.12,21.13,21.11,21.11,40925.0,16.5687,16.5765,16.5608,16.5608,40925.0
2017-12-29 14:55:00,21.11,21.12,21.1,21.11,36633.0,16.5608,16.5687,16.553,16.5608,36633.0
2017-12-29 15:00:00,21.1,21.11,21.1,21.11,20240.0,16.553,16.5608,16.553,16.5608,20240.0
2017-12-29 15:05:00,21.11,21.12,21.1,21.12,49908.0,16.5608,16.5687,16.553,16.5687,49908.0
2017-12-29 15:10:00,21.11,21.15,21.11,21.14,58350.0,16.5608,16.5922,16.5608,16.5844,58350.0
2017-12-29 15:15:00,21.14,21.15,21.12,21.15,66966.0,16.5844,16.5922,16.5687,16.5922,66966.0
2017-12-29 15:20:00,21.15,21.16,21.14,21.14,45700.0,16.5922,16.6001,16.5844,16.5844,45700.0
2017-12-29 15:25:00,21.14,21.16,21.13,21.14,47280.0,16.5844,16.6001,16.5765,16.5844,47280.0
2017-12-29 15:30:00,21.13,21.14,21.12,21.12,46750.0,16.5765,16.5844,16.5687,16.5687,46750.0
2017-12-29 15:35:00,21.12,21.13,21.11,21.12,92729.0,16.5687,16.5765,16.5608,16.5687,92729.0
2017-12-29 15:40:00,21.11,21.12,21.09,21.1,61375.0,16.5608,16.5687,16.5452,16.553,61375.0
2017-12-29 15:45:00,21.09,21.1,21.07,21.1,111403.0,16.5452,16.553,16.5295,16.553,111403.0
2017-12-29 15:50:00,21.1,21.1,21.04,21.05,201952.0,16.553,16.553,16.5059,16.5138,201952.0
2017-12-29 15:55:00,21.04,21.06,21.01,21.02,627483.0,16.5059,16.5216,16.4824,16.4902,627483.0
2018-01-02 09:30:00,21.18,21.19,21.07,21.12,136701.0,16.6158,16.6236,16.5295,16.5687,136701.0
2018-01-02 09:35:00,21.12,21.2,21.12,21.17,54196.0,16.5687,16.6315,16.5687,16.6079,54196.0
2018-01-02 09:40:00,21.18,21.22,21.17,21.2,66002.0,16.6158,16.6471,16.6079,16.6315,66002.0
2018-01-02 09:45:00,21.2,21.2,21.14,21.16,63677.0,16.6315,16.6315,16.5844,16.6001,63677.0
2018-01-02 09:50:00,21.16,21.21,21.16,21.2,28597.0,16.6001,16.6393,16.6001,16.6315,28597.0
2018-01-02 09:55:00,21.2,21.21,21.18,21.18,54255.0,16.6315,16.6393,16.6158,16.6158,54255.0
2018-01-02 10:00:00,21.18,21.23,21.18,21.22,38097.0,16.6158,16.655,16.6158,16.6471,38097.0
2018-01-02 10:05:00,21.22,21.24,21.21,21.23,47394.0,16.6471,16.6628,16.6393,16.655,47394.0
2018-01-02 10:10:00,21.23,21.24,21.2,21.22,70326.0,16.655,16.6628,16.6315,16.6471,70326.0
2018-01-02 10:15:00,21.22,21.26,21.21,21.26,67655.0,16.6471,16.6785,16.6393,16.6785,67655.0
2018-01-02 10:20:00,21.26,21.27,21.23,21.27,67491.0,16.6785,16.6864,16.655,16.6864,67491.0
2018-01-02 10:25:00,21.28,21.3,21.27,21.28,63443.0,16.6942,16.7099,16.6864,16.6942,63443.0
2018-01-02 10:30:00,21.29,21.33,21.28,21.32,43913.0,16.7021,16.7334,16.6942,16.7256,43913.0
2018-01-02 10:35:00,21.32,21.33,21.26,21.28,76606.0,16.7256,16.7334,16.6785,16.6942,76606.0
2018-01-02 10:40:00,21.29,21.29,21.24,21.27,83863.0,16.7021,16.7021,16.6628,16.6864,83863.0
2018-01-02 10:45:00,21.27,21.27,21.23,21.25,74821.0,16.6864,16.6864,16.655,16.6707,74821.0
2018-01-02 10:50:00,21.25,21.28,21.25,21.25,63586.0,16.6707,16.6942,16.6707,16.6707,63586.0
2018-01-02 10:55:00,21.25,21.28,21.25,21.27,42892.0,16.6707,16.6942,16.6707,16.6864,42892.0
2018-01-02 11:00:00,21.27,21.28,21.0,21.23,368673.0,16.6864,16.6942,16.4745,16.655,368673.0
2018-01-02 11:05:00,21.23,21.23,21.21,21.21,45379.0,16.655,16.655,16.6393,16.6393,45379.0
2018-01-02 11:10:00,21.22,21.22,21.21,21.21,23393.0,16.6471,16.6471,16.6393,16.6393,23393.0
2018-01-02 11:15:00,21.21,21.21,21.15,21.17,262326.0,16.6393,16.6393,16.5922,16.6079,262326.0
2018-01-02 11:20:00,21.17,21.19,21.14,21.19,118515.0,16.6079,16.6236,16.5844,16.6236,118515.0
2018-01-02 11:25:00,21.19,21.21,21.18,21.2,36803.0,16.6236,16.6393,16.6158,16.6315,36803.0
2018-01-02 11:30:00,21.2,21.2,21.18,21.19,39662.0,16.6315,16.6315,16.6158,16.6236,39662.0
2018-01-02 11:35:00,21.2,21.2,21.14,21.16,44314.0,16.6315,16.6315,16.5844,16.6001,44314.0
2018-01-02 11:40:00,21.16,21.17,21.15,21.17,11232.0,16.6001,16.6079,16.5922,16.6079,11232.0
2018-01-02 11:45:00,21.17,21.19,21.16,21.19,46077.0,16.6079,16.6236,16.6001,16.6236,46077.0
2018-01-02 11:50:00,21.19,21.19,21.14,21.16,33269.0,16.6236,16.6236,16.5844,16.6001,33269.0
2018-01-02 11:55:00,21.16,21.2,21.16,21.2,19809.0,16.6001,16.6315,16.6001,16.6315,19809.0
2018-01-02 12:00:00,21.2,21.2,21.19,21.2,10026.0,16.6315,16.6315,16.6236,16.6315,10026.0
2018-01-02 12:05:00,21.2,21.2,21.19,21.2,14200.0,16.6315,16.6315,16.6236,16.6315,14200.0
2018-01-02 12:10:00,21.2,21.2,21.19,21.2,33113.0,16.6315,16.6315,16.6236,16.6315,33113.0
2018-01-02 12:15:00,21.19,21.23,21.19,21.23,27679.0,16.6236,16.655,16.6236,16.655,27679.0
2018-01-02 12:20:00,21.23,21.23,21.19,21.21,46919.0,16.655,16.655,16.6236,16.6393,46919.0
2018-01-02 12:25:00,21.21,21.23,21.2,21.21,26389.0,16.6393,16.655,16.6315,16.6393,26389.0
2018-01-02 12:30:00,21.21,21.23,21.21,21.23,34921.0,16.6393,16.655,16.6393,16.655,34921.0
2018-01-02 12:35:00,21.23,21.24,21.21,21.23,49149.0,16.655,16.6628,16.6393,16.655,49149.0
2018-01-02 12:40:00,21.24,21.24,21.23,21.23,28908.0,16.6628,16.6628,16.655,16.655,28908.0
2018-01-02 12:45:00,21.23,21.25,21.2,21.25,54090.0,16.655,16.6707,16.6315,16.6707,54090.0
2018-01-02 12:50:00,21.25,21.25,21.23,21.23,32779.0,16.6707,16.6707,16.655,16.655,32779.0
2018-01-02 12:55:00,21.23,21.25,21.23,21.25,47121.0,16.655,16.6707,16.655,16.6707,47121.0
2018-01-02 13:00:00,21.24,21.25,21.23,21.23,21826.0,16.6628,16.6707,16.655,16.655,21826.0
2018-01-02 13:05:00,21.24,21.24,21.23,21.23,7978.0,16.6628,16.6628,16.655,16.655,7978.0
2018-01-02 13:10:00,21.23,21.25,21.23,21.24,26118.0,16.655,16.6707,16.655,16.6628,26118.0
2018-01-02 13:15:00,21.25,21.25,21.22,21.24,49838.0,16.6707,16.6707,16.6471,16.6628,49838.0
2018-01-02 13:20:00,21.23,21.25,21.23,21.23,20812.0,16.655,16.6707,16.655,16.655,20812.0
2018-01-02 13:25:00,21.23,21.25,21.22,21.25,50225.0,16.655,16.6707,16.6471,16.6707,50225.0
2018-01-02 13:30:00,21.25,21.26,21.24,21.26,20622.0,16.6707,16.6785,16.6628,16.6785,20622.0
2018-01-02 13:35:00,21.26,21.27,21.25,21.26,34796.0,16.6785,16.6864,16.6707,16.6785,34796.0
2018-01-02 13:40:00,21.27,21.27,21.22,21.23,82620.0,16.6864,16.6864,16.6471,16.655,82620.0
2018-01-02 13:45:00,21.23,21.27,21.23,21.27,29603.0,16.655,16.6864,16.655,16.6864,29603.0
2018-01-02 13:50:00,21.27,21.28,21.24,21.26,42891.0,16.6864,16.6942,16.6628,16.6785,42891.0
2018-01-02 13:55:00,21.25,21.26,21.24,21.25,43259.0,16.6707,16.6785,16.6628,16.6707,43259.0
2018-01-02 14:00:00,21.24,21.27,21.24,21.27,22355.0,16.6628,16.6864,16.6628,16.6864,22355.0
2018-01-02 14:05:00,21.27,21.27,21.26,21.26,12329.0,16.6864,16.6864,16.6785,16.6785,12329.0
2018-01-02 14:10:00,21.27,21.27,21.22,21.25,70855.0,16.6864,16.6864,16.6471,16.6707,70855.0
2018-01-02 14:15:00,21.25,21.25,21.21,21.24,59551.0,16.6707,16.6707,16.6393,16.6628,59551.0
2018-01-02 14:20:00,21.23,21.24,21.22,21.23,50004.0,16.655,16.6628,16.6471,16.655,50004.0
2018-01-02 14:25:00,21.24,21.24,21.23,21.24,12220.0,16.6628,16.6628,16.655,16.6628,12220.0
2018-01-02 14:30:00,21.23,21.27,21.23,21.26,60880.0,16.655,16.6864,16.655,16.6785,60880.0
2018-01-02 14:35:00,21.26,21.27,21.23,21.23,34486.0,16.6785,16.6864,16.655,16.655,34486.0
2018-01-02 14:40:00,21.23,21.25,21.22,21.23,52747.0,16.655,16.6707,16.6471,16.655,52747.0
2018-01-02 14:45:00,21.23,21.26,21.23,21.25,87137.0,16.655,16.6785,16.655,16.6707,87137.0
2018-01-02 14:50:00,21.25,21.25,21.23,21.24,37817.0,16.6707,16.6707,16.655,16.6628,37817.0
2018-01-02 14:55:00,21.25,21.25,21.24,21.24,24533.0,16.6707,16.6707,16.6628,16.6628,24533.0
2018-01-02 15:00:00,21.25,21.26,21.24,21.26,30693.0,16.6707,16.6785,16.6628,16.6785,30693.0
2018-01-02 15:05:00,21.26,21.27,21.23,21.25,91479.0,16.6785,16.6864,16.655,16.6707,91479.0
2018-01-02 15:10:00,21.25,21.28,21.25,21.28,37798.0,16.6707,16.6942,16.6707,16.6942,37798.0
2018-01-02 15:15:00,21.28,21.28,21.27,21.27,21221.0,16.6942,16.6942,16.6864,16.6864,21221.0
2018-01-02 15:20:00,21.27,21.28,21.25,21.27,203948.0,16.6864,16.6942,16.6707,16.6864,203948.0
2018-01-02 15:25:00,21.26,21.29,21.26,21.29,105869.0,16.6785,16.7021,16.6785,16.7021,105869.0
2018-01-02 15:30:00,21.29,21.29,21.28,21.29,59986.0,16.7021,16.7021,16.6942,16.7021,59986.0
2018-01-02 15:35:00,21.28,21.29,21.26,21.27,194086.0,16.6942,16.7021,16.6785,16.6864,194086.0
2018-01-02 15:40:00,21.27,21.3,21.26,21.3,157926.0,16.6864,16.7099,16.6785,16.7099,157926.0
2018-01-02 15:45:00,21.3,21.31,21.28,21.29,185980.0,16.7099,16.7177,16.6942,16.7021,185980.0
2018-01-02 15:50:00,21.29,21.3,21.28,21.3,418362.0,16.7021,16.7099,16.6942,16.7099,418362.0
2018-01-02 15:55:00,21.29,21.33,21.29,21.32,456055.0,16.7021,16.7334,16.7021,16.7256,456055.0
2018-01-03 09:30:00,21.31,21.38,21.24,21.36,194331.0,16.7177,16.7727,16.6628,16.757,194331.0
2018-01-03 09:35:00,21.35,21.41,21.35,21.4,52709.0,16.7491,16.7962,16.7491,16.7884,52709.0
2018-01-03 09:40:00,21.4,21.41,21.37,21.37,73887.0,16.7884,16.7962,16.7648,16.7648,73887.0
2018-01-03 09:45:00,21.38,21.42,21.35,21.39,163872.0,16.7727,16.804,16.7491,16.7805,163872.0
2018-01-03 09:50:00,21.39,21.42,21.39,21.42,54611.0,16.7805,16.804,16.7805,16.804,54611.0
2018-01-03 09:55:00,21.42,21.46,21.41,21.46,97318.0,16.804,16.8354,16.7962,16.8354,97318.0
2018-01-03 10:00:00,21.45,21.5,21.44,21.48,87885.0,16.8276,16.8668,16.8197,16.8511,87885.0
2018-01-03 10:05:00,21.48,21.5,21.43,21.44,60705.0,16.8511,16.8668,16.8119,16.8197,60705.0
2018-01-03 10:10:00,21.44,21.44,21.41,21.42,31628.0,16.8197,16.8197,16.7962,16.804,31628.0
2018-01-03 10:15:00,21.41,21.44,21.41,21.43,42323.0,16.7962,16.8197,16.7962,16.8119,42323.0
2018-01-03 10:20:00,21.43,21.43,21.41,21.42,35524.0,16.8119,16.8119,16.7962,16.804,35524.0
2018-01-03 10:25:00,21.42,21.44,21.41,21.42,66272.0,16.804,16.8197,16.7962,16.804,66272.0
2018-01-03 10:30:00,21.42,21.44,21.41,21.44,17996.0,16.804,16.8197,16.7962,16.8197,17996.0
2018-01-03 10:35:00,21.44,21.44,21.41,21.42,39100.0,16.8197,16.8197,16.7962,16.804,39100.0
2018-01-03 10:40:00,21.43,21.43,21.39,21.4,63417.0,16.8119,16.8119,16.7805,16.7884,63417.0
2018-01-03 10:45:00,21.39,21.4,21.38,21.39,37379.0,16.7805,16.7884,16.7727,16.7805,37379.0
2018-01-03 10:50:00,21.39,21.42,21.38,21.4,256142.0,16.7805,16.804,16.7727,16.7884,256142.0
2018-01-03 10:55:00,21.4,21.41,21.36,21.4,39908.0,16.7884,16.7962,16.757,16.7884,39908.0
2018-01-03 11:00:00,21.4,21.4,21.38,21.39,46473.0,16.7884,16.7884,16.7727,16.7805,46473.0
2018-01-03 11:05:00,21.39,21.41,21.38,21.4,35121.0,16.7805,16.7962,16.7727,16.7884,35121.0
2018-01-03 11:10:00,21.4,21.42,21.39,21.39,30141.0,16.7884,16.804,16.7805,16.7805,30141.0
2018-01-03 11:15:00,21.39,21.4,21.39,21.4,14727.0,16.7805,16.7884,16.7805,16.7884,14727.0
2018-01-03 11:20:00,21.4,21.41,21.39,21.41,17873.0,16.7884,16.7962,16.7805,16.7962,17873.0
2018-01-03 11:25:00,21.41,21.41,21.39,21.39,36158.0,16.7962,16.7962,16.7805,16.7805,36158.0
2018-01-03 11:30:00,21.4,21.4,21.39,21.4,25785.0,16.7884,16.7884,16.7805,16.7884,25785.0
2018-01-03 11:35:00,21.39,21.4,21.37,21.39,158293.0,16.7805,16.7884,16.7648,16.7805,158293.0
2018-01-03 11:40:00,21.39,21.4,21.39,21.4,16489.0,16.7805,16.7884,16.7805,16.7884,16489.0
2018-01-03 11:45:00,21.4,21.41,21.38,21.41,256698.0,16.7884,16.7962,16.7727,16.7962,256698.0
2018-01-03 11:50:00,21.41,21.42,21.39,21.39,207450.0,16.7962,16.804,16.7805,16.7805,207450.0
2018-01-03 11:55:00,21.4,21.4,21.39,21.4,86487.0,16.7884,16.7884,16.7805,16.7884,86487.0
2018-01-03 12:00:00,21.39,21.4,21.36,21.37,57171.0,16.7805,16.7884,16.757,16.7648,57171.0
2018-01-03 12:05:00,21.36,21.37,21.34,21.35,39599.0,16.757,16.7648,16.7413,16.7491,39599.0
2018-01-03 12:10:00,21.35,21.35,21.34,21.34,5896.0,16.7491,16.7491,16.7413,16.7413,5896.0
2018-01-03 12:15:00,21.34,21.37,21.34,21.36,61299.0,16.7413,16.7648,16.7413,16.757,61299.0
2018-01-03 12:20:00,21.36,21.37,21.36,21.36,3974.0,16.757,16.7648,16.757,16.757,3974.0
2018-01-03 12:25:00,21.37,21.37,21.36,21.37,7215.0,16.7648,16.7648,16.757,16.7648,7215.0
2018-01-03 12:30:00,21.37,21.38,21.36,21.37,26016.0,16.7648,16.7727,16.757,16.7648,26016.0
2018-01-03 12:35:00,21.38,21.38,21.37,21.38,13788.0,16.7727,16.7727,16.7648,16.7727,13788.0
2018-01-03 12:40:00,21.38,21.38,21.37,21.38,10431.0,16.7727,16.7727,16.7648,16.7727,10431.0
2018-01-03 12:45:00,21.38,21.38,21.37,21.38,38258.0,16.7727,16.7727,16.7648,16.7727,38258.0
2018-01-03 12:50:00,21.37,21.41,21.37,21.4,113538.0,16.7648,16.7962,16.7648,16.7884,113538.0
2018-01-03 12:55:00,21.41,21.41,21.38,21.39,88103.0,16.7962,16.7962,16.7727,16.7805,88103.0
2018-01-03 13:00:00,21.39,21.4,21.38,21.39,15357.0,16.7805,16.7884,16.7727,16.7805,15357.0
2018-01-03 13:05:00,21.39,21.39,21.37,21.38,33592.0,16.7805,16.7805,16.7648,16.7727,33592.0
2018-01-03 13:10:00,21.37,21.38,21.37,21.38,16136.0,16.7648,16.7727,16.7648,16.7727,16136.0
2018-01-03 13:15:00,21.38,21.4,21.37,21.39,47595.0,16.7727,16.7884,16.7648,16.7805,47595.0
2018-01-03 13:20:00,21.39,21.4,21.39,21.39,13626.0,16.7805,16.7884,16.7805,16.7805,13626.0
2018-01-03 13:25:00,21.4,21.4,21.39,21.4,14296.0,16.7884,16.7884,16.7805,16.7884,14296.0
2018-01-03 13:30:00,21.4,21.4,21.39,21.39,16926.0,16.7884,16.7884,16.7805,16.7805,16926.0
2018-01-03 13:35:00,21.4,21.4,21.36,21.39,65183.0,16.7884,16.7884,16.757,16.7805,65183.0
2018-01-03 13:40:00,21.38,21.4,21.38,21.38,57672.0,16.7727,16.7884,16.7727,16.7727,57672.0
2018-01-03 13:45:00,21.39,21.4,21.38,21.39,39082.0,16.7805,16.7884,16.7727,16.7805,39082.0
2018-01-03 13:50:00,21.4,21.4,21.38,21.39,33240.0,16.7884,16.7884,16.7727,16.7805,33240.0
2018-01-03 13:55:00,21.39,21.39,21.36,21.37,57102.0,16.7805,16.7805,16.757,16.7648,57102.0
2018-01-03 14:00:00,21.37,21.39,21.36,21.38,61898.0,16.7648,16.7805,16.757,16.7727,61898.0
2018-01-03 14:05:00,21.38,21.39,21.36,21.38,60646.0,16.7727,16.7805,16.757,16.7727,60646.0
2018-01-03 14:10:00,21.38,21.39,21.34,21.38,91907.0,16.7727,16.7805,16.7413,16.7727,91907.0
2018-01-03 14:15:00,21.38,21.38,21.36,21.38,57743.0,16.7727,16.7727,16.757,16.7727,57743.0
2018-01-03 14:20:00,21.38,21.39,21.36,21.36,49834.0,16.7727,16.7805,16.757,16.757,49834.0
2018-01-03 14:25:00,21.37,21.38,21.35,21.38,63616.0,16.7648,16.7727,16.7491,16.7727,63616.0
2018-01-03 14:30:00,21.37,21.39,21.37,21.38,24934.0,16.7648,16.7805,16.7648,16.7727,24934.0
2018-01-03 14:35:00,21.37,21.4,21.37,21.38,48854.0,16.7648,16.7884,16.7648,16.7727,48854.0
2018-01-03 14:40:00,21.38,21.39,21.36,21.37,73303.0,16.7727,16.7805,16.757,16.7648,73303.0
2018-01-03 14:45:00,21.37,21.4,21.36,21.39,44653.0,16.7648,16.7884,16.757,16.7805,44653.0
2018-01-03 14:50:00,21.39,21.4,21.39,21.39,14717.0,16.7805,16.7884,16.7805,16.7805,14717.0
2018-01-03 14:55:00,21.39,21.4,21.39,21.39,37469.0,16.7805,16.7884,16.7805,16.7805,37469.0
2018-01-03 15:00:00,21.39,21.4,21.39,21.39,33190.0,16.7805,16.7884,16.7805,16.7805,33190.0
2018-01-03 15:05:00,21.39,21.4,21.39,21.39,32081.0,16.7805,16.7884,16.7805,16.7805,32081.0
2018-01-03 15:10:00,21.39,21.4,21.36,21.39,94157.0,16.7805,16.7884,16.757,16.7805,94157.0
2018-01-03 15:15:00,21.39,21.4,21.38,21.39,48600.0,16.7805,16.7884,16.7727,16.7805,48600.0
2018-01-03 15:20:00,21.38,21.39,21.38,21.39,49543.0,16.7727,16.7805,16.7727,16.7805,49543.0
2018-01-03 15:25:00,21.39,21.4,21.36,21.37,121984.0,16.7805,16.7884,16.757,16.7648,121984.0
2018-01-03 15:30:00,21.37,21.38,21.35,21.38,63446.0,16.7648,16.7727,16.7491,16.7727,63446.0
2018-01-03 15:35:00,21.38,21.39,21.37,21.39,39479.0,16.7727,16.7805,16.7648,16.7805,39479.0
2018-01-03 15:40:00,21.39,21.39,21.35,21.38,158688.0,16.7805,16.7805,16.7491,16.7727,158688.0
2018-01-03 15:45:00,21.38,21.39,21.35,21.35,171433.0,16.7727,16.7805,16.7491,16.7491,171433.0
2018-01-03 15:50:00,21.36,21.37,21.35,21.37,82956.0,16.757,16.7648,16.7491,16.7648,82956.0
2018-01-03 15:55:00,21.36,21.38,21.36,21.37,279004.0,16.757,16.7727,16.757,16.7648,279004.0
2018-01-04 09:30:00,21.4,21.47,21.37,21.38,246590.0,16.7884,16.8433,16.7648,16.7727,246590.0
2018-01-04 09:35:00,21.38,21.41,21.33,21.39,76312.0,16.7727,16.7962,16.7334,16.7805,76312.0
2018-01-04 09:40:00,21.38,21.41,21.35,21.4,87458.0,16.7727,16.7962,16.7491,16.7884,87458.0
2018-01-04 09:45:00,21.4,21.43,21.38,21.41,85619.0,16.7884,16.8119,16.7727,16.7962,85619.0
2018-01-04 09:50:00,21.4,21.44,21.4,21.43,41829.0,16.7884,16.8197,16.7884,16.8119,41829.0
2018-01-04 09:55:00,21.42,21.43,21.37,21.4,117506.0,16.804,16.8119,16.7648,16.7884,117506.0
2018-01-04 10:00:00,21.4,21.44,21.39,21.42,110229.0,16.7884,16.8197,16.7805,16.804,110229.0
2018-01-04 10:05:00,21.42,21.46,21.42,21.45,66629.0,16.804,16.8354,16.804,16.8276,66629.0
2018-01-04 10:10:00,21.45,21.49,21.44,21.47,74105.0,16.8276,16.859,16.8197,16.8433,74105.0
2018-01-04 10:15:00,21.47,21.54,21.46,21.54,108261.0,16.8433,16.8982,16.8354,16.8982,108261.0
2018-01-04 10:20:00,21.54,21.55,21.5,21.51,75093.0,16.8982,16.906,16.8668,16.8746,75093.0
2018-01-04 10:25:00,21.51,21.52,21.51,21.51,24301.0,16.8746,16.8825,16.8746,16.8746,24301.0
2018-01-04 10:30:00,21.52,21.57,21.51,21.57,80396.0,16.8825,16.9217,16.8746,16.9217,80396.0
2018-01-04 10:35:00,21.57,21.58,21.56,21.58,46867.0,16.9217,16.9296,16.9139,16.9296,46867.0
2018-01-04 10:40:00,21.57,21.6,21.57,21.57,73575.0,16.9217,16.9453,16.9217,16.9217,73575.0
2018-01-04 10:45:00,21.57,21.57,21.54,21.55,47049.0,16.9217,16.9217,16.8982,16.906,47049.0
2018-01-04 10:50:00,21.55,21.57,21.53,21.54,52093.0,16.906,16.9217,16.8903,16.8982,52093.0
2018-01-04 10:55:00,21.55,21.55,21.53,21.53,37065.0,16.906,16.906,16.8903,16.8903,37065.0
2018-01-04 11:00:00,21.54,21.58,21.53,21.57,83884.0,16.8982,16.9296,16.8903,16.9217,83884.0
2018-01-04 11:05:00,21.57,21.61,21.53,21.55,107300.0,16.9217,16.9531,16.8903,16.906,107300.0
2018-01-04 11:10:00,21.55,21.57,21.55,21.55,51710.0,16.906,16.9217,16.906,16.906,51710.0
2018-01-04 11:15:00,21.56,21.57,21.52,21.56,142317.0,16.9139,16.9217,16.8825,16.9139,142317.0
2018-01-04 11:20:00,21.56,21.56,21.55,21.55,23188.0,16.9139,16.9139,16.906,16.906,23188.0
2018-01-04 11:25:00,21.56,21.56,21.55,21.55,31762.0,16.9139,16.9139,16.906,16.906,31762.0
2018-01-04 11:30:00,21.55,21.57,21.48,21.51,182582.0,16.906,16.9217,16.8511,16.8746,182582.0
2018-01-04 11:35:00,21.51,21.52,21.5,21.52,14746.0,16.8746,16.8825,16.8668,16.8825,14746.0
2018-01-04 11:40:00,21.52,21.52,21.48,21.48,48389.0,16.8825,16.8825,16.8511,16.8511,48389.0
2018-01-04 11:45:00,21.48,21.49,21.48,21.48,24183.0,16.8511,16.859,16.8511,16.8511,24183.0
2018-01-04 11:50:00,21.48,21.52,21.48,21.52,57713.0,16.8511,16.8825,16.8511,16.8825,57713.0
2018-01-04 11:55:00,21.52,21.52,21.47,21.5,86375.0,16.8825,16.8825,16.8433,16.8668,86375.0
2018-01-04 12:00:00,21.5,21.51,21.48,21.48,39170.0,16.8668,16.8746,16.8511,16.8511,39170.0
2018-01-04 12:05:00,21.49,21.5,21.48,21.49,20247.0,16.859,16.8668,16.8511,16.859,20247.0
2018-01-04 12:10:00,21.5,21.52,21.49,21.52,90524.0,16.8668,16.8825,16.859,16.8825,90524.0
2018-01-04 12:15:00,21.52,21.52,21.51,21.52,21654.0,16.8825,16.8825,16.8746,16.8825,21654.0
2018-01-04 12:20:00,21.52,21.52,21.51,21.52,27761.0,16.8825,16.8825,16.8746,16.8825,27761.0
2018-01-04 12:25:00,21.52,21.52,21.49,21.5,74975.0,16.8825,16.8825,16.859,16.8668,74975.0
2018-01-04 12:30:00,21.49,21.5,21.49,21.5,16557.0,16.859,16.8668,16.859,16.8668,16557.0
2018-01-04 12:35:00,21.49,21.5,21.49,21.49,33154.0,16.859,16.8668,16.859,16.859,33154.0
2018-01-04 12:40:00,21.49,21.56,21.49,21.55,133023.0,16.859,16.9139,16.859,16.906,133023.0
2018-01-04 12:45:00,21.55,21.59,21.55,21.58,110070.0,16.906,16.9374,16.906,16.9296,110070.0
2018-01-04 12:50:00,21.58,21.6,21.57,21.59,43928.0,16.9296,16.9453,16.9217,16.9374,43928.0
2018-01-04 12:55:00,21.59,21.59,21.55,21.56,46201.0,16.9374,16.9374,16.906,16.9139,46201.0
2018-01-04 13:00:00,21.56,21.58,21.55,21.56,64514.0,16.9139,16.9296,16.906,16.9139,64514.0
2018-01-04 13:05:00,21.55,21.57,21.55,21.57,24067.0,16.906,16.9217,16.906,16.9217,24067.0
2018-01-04 13:10:00,21.57,21.58,21.56,21.57,31292.0,16.9217,16.9296,16.9139,16.9217,31292.0
2018-01-04 13:15:00,21.58,21.58,21.57,21.58,18936.0,16.9296,16.9296,16.9217,16.9296,18936.0
2018-01-04 13:20:00,21.58,21.62,21.57,21.62,82052.0,16.9296,16.9609,16.9217,16.9609,82052.0
2018-01-04 13:25:00,21.62,21.63,21.6,21.61,70754.0,16.9609,16.9688,16.9453,16.9531,70754.0
2018-01-04 13:30:00,21.61,21.62,21.58,21.6,87578.0,16.9531,16.9609,16.9296,16.9453,87578.0
2018-01-04 13:35:00,21.6,21.61,21.59,21.61,32049.0,16.9453,16.9531,16.9374,16.9531,32049.0
2018-01-04 13:40:00,21.61,21.61,21.6,21.61,26658.0,16.9531,16.9531,16.9453,16.9531,26658.0
2018-01-04 13:45:00,21.6,21.62,21.6,21.62,50764.0,16.9453,16.9609,16.9453,16.9609,50764.0
2018-01-04 13:50:00,21.62,21.64,21.6,21.62,114809.0,16.9609,16.9766,16.9453,16.9609,114809.0
2018-01-04 13:55:00,21.62,21.64,21.6,21.63,43629.0,16.9609,16.9766,16.9453,16.9688,43629.0
2018-01-04 14:00:00,21.63,21.63,21.6,21.6,24440.0,16.9688,16.9688,16.9453,16.9453,24440.0
2018-01-04 14:05:00,21.6,21.61,21.59,21.6,23933.0,16.9453,16.9531,16.9374,16.9453,23933.0
2018-01-04 14:10:00,21.6,21.6,21.57,21.6,86418.0,16.9453,16.9453,16.9217,16.9453,86418.0
2018-01-04 14:15:00,21.6,21.62,21.59,21.61,61263.0,16.9453,16.9609,16.9374,16.9531,61263.0
2018-01-04 14:20:00,21.61,21.61,21.56,21.56,74181.0,16.9531,16.9531,16.9139,16.9139,74181.0
2018-01-04 14:25:00,21.56,21.57,21.52,21.57,276954.0,16.9139,16.9217,16.8825,16.9217,276954.0
2018-01-04 14:30:00,21.57,21.57,21.55,21.55,45111.0,16.9217,16.9217,16.906,16.906,45111.0
2018-01-04 14:35:00,21.55,21.56,21.53,21.53,41113.0,16.906,16.9139,16.8903,16.8903,41113.0
2018-01-04 14:40:00,21.54,21.55,21.52,21.55,64513.0,16.8982,16.906,16.8825,16.906,64513.0
2018-01-04 14:45:00,21.55,21.56,21.54,21.55,38805.0,16.906,16.9139,16.8982,16.906,38805.0
2018-01-04 14:50:00,21.56,21.56,21.53,21.54,86539.0,16.9139,16.9139,16.8903,16.8982,86539.0
2018-01-04 14:55:00,21.53,21.55,21.53,21.55,42467.0,16.8903,16.906,16.8903,16.906,42467.0
2018-01-04 15:00:00,21.55,21.55,21.53,21.55,61911.0,16.906,16.906,16.8903,16.906,61911.0
2018-01-04 15:05:00,21.55,21.55,21.54,21.55,55645.0,16.906,16.906,16.8982,16.906,55645.0
2018-01-04 15:10:00,21.55,21.55,21.53,21.54,63750.0,16.906,16.906,16.8903,16.8982,63750.0
2018-01-04 15:15:00,21.54,21.57,21.53,21.55,155958.0,16.8982,16.9217,16.8903,16.906,155958.0
2018-01-04 15:20:00,21.55,21.55,21.54,21.55,28573.0,16.906,16.906,16.8982,16.906,28573.0
2018-01-04 15:25:00,21.55,21.6,21.54,21.57,167675.0,16.906,16.9453,16.8982,16.9217,167675.0
2018-01-04 15:30:00,21.57,21.6,21.57,21.6,150394.0,16.9217,16.9453,16.9217,16.9453,150394.0
2018-01-04 15:35:00,21.6,21.6,21.56,21.56,106414.0,16.9453,16.9453,16.9139,16.9139,106414.0
2018-01-04 15:40:00,21.57,21.59,21.56,21.59,198245.0,16.9217,16.9374,16.9139,16.9374,198245.0
2018-01-04 15:45:00,21.59,21.59,21.54,21.54,286988.0,16.9374,16.9374,16.8982,16.8982,286988.0
2018-01-04 15:50:00,21.54,21.55,21.53,21.53,222566.0,16.8982,16.906,16.8903,16.8903,222566.0
2018-01-04 15:55:00,21.54,21.55,21.52,21.53,351933.0,16.8982,16.906,16.8825,16.8903,351933.0
2018-01-05 09:30:00,21.61,21.61,21.37,21.38,158854.0,16.9531,16.9531,16.7648,16.7727,158854.0
2018-01-05 09:35:00,21.38,21.42,21.28,21.4,184621.0,16.7727,16.804,16.6942,16.7884,184621.0
2018-01-05 09:40:00,21.41,21.52,21.41,21.52,93550.0,16.7962,16.8825,16.7962,16.8825,93550.0
2018-01-05 09:45:00,21.52,21.58,21.5,21.57,221778.0,16.8825,16.9296,16.8668,16.9217,221778.0
2018-01-05 09:50:00,21.57,21.57,21.5,21.51,41291.0,16.9217,16.9217,16.8668,16.8746,41291.0
2018-01-05 09:55:00,21.51,21.54,21.5,21.53,57232.0,16.8746,16.8982,16.8668,16.8903,57232.0
2018-01-05 10:00:00,21.53,21.59,21.52,21.57,82609.0,16.8903,16.9374,16.8825,16.9217,82609.0
2018-01-05 10:05:00,21.58,21.58,21.54,21.56,73484.0,16.9296,16.9296,16.8982,16.9139,73484.0
2018-01-05 10:10:00,21.56,21.56,21.54,21.55,25457.0,16.9139,16.9139,16.8982,16.906,25457.0
2018-01-05 10:15:00,21.55,21.61,21.52,21.61,74703.0,16.906,16.9531,16.8825,16.9531,74703.0
2018-01-05 10:20:00,21.6,21.63,21.58,21.62,69104.0,16.9453,16.9688,16.9296,16.9609,69104.0
2018-01-05 10:25:00,21.61,21.62,21.55,21.55,56254.0,16.9531,16.9609,16.906,16.906,56254.0
2018-01-05 10:30:00,21.55,21.58,21.55,21.57,38653.0,16.906,16.9296,16.906,16.9217,38653.0
2018-01-05 10:35:00,21.57,21.62,21.56,21.6,54360.0,16.9217,16.9609,16.9139,16.9453,54360.0
2018-01-05 10:40:00,21.61,21.61,21.57,21.57,38022.0,16.9531,16.9531,16.9217,16.9217,38022.0
2018-01-05 10:45:00,21.57,21.61,21.57,21.6,77397.0,16.9217,16.9531,16.9217,16.9453,77397.0
2018-01-05 10:50:00,21.6,21.64,21.59,21.64,83545.0,16.9453,16.9766,16.9374,16.9766,83545.0
2018-01-05 10:55:00,21.63,21.68,21.63,21.68,91204.0,16.9688,17.008,16.9688,17.008,91204.0
2018-01-05 11:00:00,21.68,21.74,21.67,21.74,214371.0,17.008,17.0551,17.0002,17.0551,214371.0
2018-01-05 11:05:00,21.74,21.75,21.72,21.73,127540.0,17.0551,17.0629,17.0394,17.0472,127540.0
2018-01-05 11:10:00,21.73,21.73,21.7,21.7,33300.0,17.0472,17.0472,17.0237,17.0237,33300.0
2018-01-05 11:15:00,21.71,21.72,21.69,21.7,65823.0,17.0315,17.0394,17.0159,17.0237,65823.0
2018-01-05 11:20:00,21.71,21.71,21.7,21.71,22931.0,17.0315,17.0315,17.0237,17.0315,22931.0
2018-01-05 11:25:00,21.71,21.72,21.7,21.71,64767.0,17.0315,17.0394,17.0237,17.0315,64767.0
2018-01-05 11:30:00,21.7,21.71,21.68,21.69,54277.0,17.0237,17.0315,17.008,17.0159,54277.0
2018-01-05 11:35:00,21.69,21.7,21.67,21.68,36339.0,17.0159,17.0237,17.0002,17.008,36339.0
2018-01-05 11:40:00,21.69,21.69,21.68,21.69,13899.0,17.0159,17.0159,17.008,17.0159,13899.0
2018-01-05 11:45:00,21.69,21.69,21.62,21.62,85068.0,17.0159,17.0159,16.9609,16.9609,85068.0
2018-01-05 11:50:00,21.62,21.66,21.62,21.65,64925.0,16.9609,16.9923,16.9609,16.9845,64925.0
2018-01-05 11:55:00,21.65,21.66,21.65,21.65,23307.0,16.9845,16.9923,16.9845,16.9845,23307.0
2018-01-05 12:00:00,21.65,21.66,21.65,21.65,26974.0,16.9845,16.9923,16.9845,16.9845,26974.0
2018-01-05 12:05:00,21.66,21.66,21.64,21.65,60147.0,16.9923,16.9923,16.9766,16.9845,60147.0
2018-01-05 12:10:00,21.66,21.68,21.65,21.68,47491.0,16.9923,17.008,16.9845,17.008,47491.0
2018-01-05 12:15:00,21.68,21.69,21.67,21.69,24599.0,17.008,17.0159,17.0002,17.0159,24599.0
2018-01-05 12:20:00,21.69,21.69,21.68,21.68,14799.0,17.0159,17.0159,17.008,17.008,14799.0
2018-01-05 12:25:00,21.69,21.69,21.68,21.68,31576.0,17.0159,17.0159,17.008,17.008,31576.0
2018-01-05 12:30:00,21.68,21.69,21.64,21.64,40472.0,17.008,17.0159,16.9766,16.9766,40472.0
2018-01-05 12:35:00,21.64,21.65,21.64,21.64,11457.0,16.9766,16.9845,16.9766,16.9766,11457.0
2018-01-05 12:40:00,21.64,21.67,21.64,21.66,40597.0,16.9766,17.0002,16.9766,16.9923,40597.0
2018-01-05 12:45:00,21.65,21.66,21.65,21.66,16931.0,16.9845,16.9923,16.9845,16.9923,16931.0
2018-01-05 12:50:00,21.65,21.67,21.63,21.67,52709.0,16.9845,17.0002,16.9688,17.0002,52709.0
2018-01-05 12:55:00,21.67,21.67,21.65,21.66,21263.0,17.0002,17.0002,16.9845,16.9923,21263.0
2018-01-05 13:00:00,21.65,21.68,21.65,21.67,43485.0,16.9845,17.008,16.9845,17.0002,43485.0
2018-01-05 13:05:00,21.67,21.67,21.66,21.66,8100.0,17.0002,17.0002,16.9923,16.9923,8100.0
2018-01-05 13:10:00,21.66,21.67,21.65,21.65,23913.0,16.9923,17.0002,16.9845,16.9845,23913.0
2018-01-05 13:15:00,21.65,21.68,21.65,21.67,74646.0,16.9845,17.008,16.9845,17.0002,74646.0
2018-01-05 13:20:00,21.68,21.68,21.67,21.68,29917.0,17.008,17.008,17.0002,17.008,29917.0
2018-01-05 13:25:00,21.68,21.68,21.67,21.67,20740.0,17.008,17.008,17.0002,17.0002,20740.0
2018-01-05 13:30:00,21.68,21.68,21.66,21.67,41732.0,17.008,17.008,16.9923,17.0002,41732.0
2018-01-05 13:35:00,21.67,21.67,21.66,21.66,13115.0,17.0002,17.0002,16.9923,16.9923,13115.0
2018-01-05 13:40:00,21.67,21.69,21.66,21.69,42966.0,17.0002,17.0159,16.9923,17.0159,42966.0
2018-01-05 13:45:00,21.69,21.69,21.66,21.67,29209.0,17.0159,17.0159,16.9923,17.0002,29209.0
2018-01-05 13:50:00,21.66,21.67,21.66,21.67,11426.0,16.9923,17.0002,16.9923,17.0002,11426.0
2018-01-05 13:55:00,21.67,21.7,21.66,21.7,39903.0,17.0002,17.0237,16.9923,17.0237,39903.0
2018-01-05 14:00:00,21.7,21.7,21.69,21.7,42895.0,17.0237,17.0237,17.0159,17.0237,42895.0
2018-01-05 14:05:00,21.7,21.7,21.69,21.69,20704.0,17.0237,17.0237,17.0159,17.0159,20704.0
2018-01-05 14:10:00,21.7,21.7,21.69,21.7,33933.0,17.0237,17.0237,17.0159,17.0237,33933.0
2018-01-05 14:15:00,21.69,21.69,21.66,21.68,71452.0,17.0159,17.0159,16.9923,17.008,71452.0
2018-01-05 14:20:00,21.68,21.69,21.67,21.67,63520.0,17.008,17.0159,17.0002,17.0002,63520.0
2018-01-05 14:25:00,21.68,21.69,21.67,21.69,64791.0,17.008,17.0159,17.0002,17.0159,64791.0
2018-01-05 14:30:00,21.7,21.7,21.69,21.7,12973.0,17.0237,17.0237,17.0159,17.0237,12973.0
2018-01-05 14:35:00,21.7,21.71,21.69,21.71,87424.0,17.0237,17.0315,17.0159,17.0315,87424.0
2018-01-05 14:40:00,21.71,21.72,21.69,21.7,90841.0,17.0315,17.0394,17.0159,17.0237,90841.0
2018-01-05 14:45:00,21.7,21.71,21.7,21.71,12452.0,17.0237,17.0315,17.0237,17.0315,12452.0
2018-01-05 14:50:00,21.7,21.74,21.7,21.73,101418.0,17.0237,17.0551,17.0237,17.0472,101418.0
2018-01-05 14:55:00,21.74,21.74,21.71,21.72,86340.0,17.0551,17.0551,17.0315,17.0394,86340.0
2018-01-05 15:00:00,21.72,21.73,21.71,21.72,60651.0,17.0394,17.0472,17.0315,17.0394,60651.0
2018-01-05 15:05:00,21.72,21.73,21.71,21.73,64108.0,17.0394,17.0472,17.0315,17.0472,64108.0
2018-01-05 15:10:00,21.72,21.73,21.7,21.7,49155.0,17.0394,17.0472,17.0237,17.0237,49155.0
2018-01-05 15:15:00,21.7,21.72,21.7,21.7,147079.0,17.0237,17.0394,17.0237,17.0237,147079.0
2018-01-05 15:20:00,21.7,21.71,21.69,21.7,70554.0,17.0237,17.0315,17.0159,17.0237,70554.0
2018-01-05 15:25:00,21.7,21.71,21.7,21.7,37008.0,17.0237,17.0315,17.0237,17.0237,37008.0
2018-01-05 15:30:00,21.7,21.72,21.7,21.71,126437.0,17.0237,17.0394,17.0237,17.0315,126437.0
2018-01-05 15:35:00,21.71,21.73,21.69,21.73,218776.0,17.0315,17.0472,17.0159,17.0472,218776.0
2018-01-05 15:40:00,21.73,21.73,21.72,21.73,108829.0,17.0472,17.0472,17.0394,17.0472,108829.0
2018-01-05 15:45:00,21.73,21.76,21.73,21.76,187637.0,17.0472,17.0708,17.0472,17.0708,187637.0
2018-01-05 15:50:00,21.76,21.77,21.74,21.74,132041.0,17.0708,17.0786,17.0551,17.0551,132041.0
2018-01-05 15:55:00,21.74,21.76,21.73,21.74,510013.0,17.0551,17.0708,17.0472,17.0551,510013.0
2018-01-08 09:30:00,21.78,21.88,21.76,21.8,159009.0,17.0865,17.1649,17.0708,17.1022,159009.0
2018-01-08 09:35:00,21.81,21.83,21.72,21.76,89842.0,17.11,17.1257,17.0394,17.0708,89842.0
2018-01-08 09:40:00,21.76,21.79,21.74,21.74,35013.0,17.0708,17.0943,17.0551,17.0551,35013.0
2018-01-08 09:45:00,21.75,21.81,21.74,21.81,67545.0,17.0629,17.11,17.0551,17.11,67545.0
2018-01-08 09:50:00,21.8,21.81,21.74,21.76,58144.0,17.1022,17.11,17.0551,17.0708,58144.0
2018-01-08 09:55:00,21.77,21.77,21.68,21.7,76111.0,17.0786,17.0786,17.008,17.0237,76111.0
2018-01-08 10:00:00,21.7,21.72,21.69,21.7,38632.0,17.0237,17.0394,17.0159,17.0237,38632.0
2018-01-08 10:05:00,21.71,21.74,21.69,21.71,46355.0,17.0315,17.0551,17.0159,17.0315,46355.0
2018-01-08 10:10:00,21.71,21.74,21.7,21.71,45444.0,17.0315,17.0551,17.0237,17.0315,45444.0
2018-01-08 10:15:00,21.72,21.74,21.69,21.71,48083.0,17.0394,17.0551,17.0159,17.0315,48083.0
2018-01-08 10:20:00,21.71,21.72,21.7,21.71,47779.0,17.0315,17.0394,17.0237,17.0315,47779.0
2018-01-08 10:25:00,21.71,21.73,21.66,21.7,106401.0,17.0315,17.0472,16.9923,17.0237,106401.0
2018-01-08 10:30:00,21.7,21.72,21.68,21.69,63675.0,17.0237,17.0394,17.008,17.0159,63675.0
2018-01-08 10:35:00,21.7,21.7,21.65,21.68,44151.0,17.0237,17.0237,16.9845,17.008,44151.0
2018-01-08 10:40:00,21.68,21.69,21.66,21.67,44803.0,17.008,17.0159,16.9923,17.0002,44803.0
2018-01-08 10:45:00,21.67,21.68,21.64,21.64,46844.0,17.0002,17.008,16.9766,16.9766,46844.0
2018-01-08 10:50:00,21.64,21.66,21.63,21.64,33475.0,16.9766,16.9923,16.9688,16.9766,33475.0
2018-01-08 10:55:00,21.63,21.66,21.62,21.65,32445.0,16.9688,16.9923,16.9609,16.9845,32445.0
2018-01-08 11:00:00,21.65,21.66,21.63,21.64,32682.0,16.9845,16.9923,16.9688,16.9766,32682.0
2018-01-08 11:05:00,21.64,21.64,21.63,21.63,15038.0,16.9766,16.9766,16.9688,16.9688,15038.0
2018-01-08 11:10:00,21.64,21.64,21.63,21.63,45224.0,16.9766,16.9766,16.9688,16.9688,45224.0
2018-01-08 11:15:00,21.64,21.65,21.62,21.63,37064.0,16.9766,16.9845,16.9609,16.9688,37064.0
2018-01-08 11:20:00,21.62,21.63,21.59,21.6,55282.0,16.9609,16.9688,16.9374,16.9453,55282.0
2018-01-08 11:25:00,21.59,21.64,21.59,21.64,42218.0,16.9374,16.9766,16.9374,16.9766,42218.0
2018-01-08 11:30:00,21.63,21.64,21.62,21.63,24750.0,16.9688,16.9766,16.9609,16.9688,24750.0
2018-01-08 11:35:00,21.62,21.69,21.62,21.69,106860.0,16.9609,17.0159,16.9609,17.0159,106860.0
2018-01-08 11:40:00,21.68,21.69,21.67,21.67,32285.0,17.008,17.0159,17.0002,17.0002,32285.0
2018-01-08 11:45:00,21.67,21.72,21.66,21.71,98594.0,17.0002,17.0394,16.9923,17.0315,98594.0
2018-01-08 11:50:00,21.71,21.71,21.69,21.71,37235.0,17.0315,17.0315,17.0159,17.0315,37235.0
2018-01-08 11:55:00,21.71,21.72,21.68,21.71,90454.0,17.0315,17.0394,17.008,17.0315,90454.0
2018-01-08 12:00:00,21.71,21.73,21.71,21.73,41454.0,17.0315,17.0472,17.0315,17.0472,41454.0
2018-01-08 12:05:00,21.73,21.78,21.72,21.76,141054.0,17.0472,17.0865,17.0394,17.0708,141054.0
2018-01-08 12:10:00,21.76,21.77,21.73,21.76,34249.0,17.0708,17.0786,17.0472,17.0708,34249.0
2018-01-08 12:15:00,21.76,21.77,21.74,21.75,36651.0,17.0708,17.0786,17.0551,17.0629,36651.0
2018-01-08 12:20:00,21.75,21.75,21.74,21.74,13209.0,17.0629,17.0629,17.0551,17.0551,13209.0
2018-01-08 12:25:00,21.75,21.75,21.73,21.73,31153.0,17.0629,17.0629,17.0472,17.0472,31153.0
2018-01-08 12:30:00,21.73,21.74,21.72,21.72,33252.0,17.0472,17.0551,17.0394,17.0394,33252.0
2018-01-08 12:35:00,21.73,21.74,21.72,21.74,26952.0,17.0472,17.0551,17.0394,17.0551,26952.0
2018-01-08 12:40:00,21.74,21.76,21.73,21.76,29062.0,17.0551,17.0708,17.0472,17.0708,29062.0
2018-01-08 12:45:00,21.76,21.76,21.75,21.76,13291.0,17.0708,17.0708,17.0629,17.0708,13291.0
2018-01-08 12:50:00,21.76,21.76,21.75,21.75,14632.0,17.0708,17.0708,17.0629,17.0629,14632.0
2018-01-08 12:55:00,21.76,21.76,21.74,21.74,21092.0,17.0708,17.0708,17.0551,17.0551,21092.0
2018-01-08 13:00:00,21.74,21.78,21.74,21.77,39560.0,17.0551,17.0865,17.0551,17.0786,39560.0
2018-01-08 13:05:00,21.78,21.78,21.76,21.77,25140.0,17.0865,17.0865,17.0708,17.0786,25140.0
2018-01-08 13:10:00,21.78,21.78,21.76,21.77,27002.0,17.0865,17.0865,17.0708,17.0786,27002.0
2018-01-08 13:15:00,21.77,21.8,21.77,21.8,28813.0,17.0786,17.1022,17.0786,17.1022,28813.0
2018-01-08 13:20:00,21.79,21.82,21.79,21.81,41383.0,17.0943,17.1178,17.0943,17.11,41383.0
2018-01-08 13:25:00,21.81,21.82,21.81,21.82,8686.0,17.11,17.1178,17.11,17.1178,8686.0
2018-01-08 13:30:00,21.81,21.82,21.79,21.79,53371.0,17.11,17.1178,17.0943,17.0943,53371.0
2018-01-08 13:35:00,21.8,21.84,21.79,21.82,68247.0,17.1022,17.1335,17.0943,17.1178,68247.0
2018-01-08 13:40:00,21.82,21.83,21.81,21.82,32540.0,17.1178,17.1257,17.11,17.1178,32540.0
2018-01-08 13:45:00,21.82,21.87,21.82,21.86,53532.0,17.1178,17.1571,17.1178,17.1492,53532.0
2018-01-08 13:50:00,21.85,21.86,21.85,21.86,28145.0,17.1414,17.1492,17.1414,17.1492,28145.0
2018-01-08 13:55:00,21.86,21.86,21.84,21.85,57486.0,17.1492,17.1492,17.1335,17.1414,57486.0
2018-01-08 14:00:00,21.85,21.85,21.83,21.84,48714.0,17.1414,17.1414,17.1257,17.1335,48714.0
2018-01-08 14:05:00,21.84,21.84,21.82,21.82,26480.0,17.1335,17.1335,17.1178,17.1178,26480.0
2018-01-08 14:10:00,21.82,21.86,21.82,21.85,48837.0,17.1178,17.1492,17.1178,17.1414,48837.0
2018-01-08 14:15:00,21.84,21.85,21.83,21.84,31500.0,17.1335,17.1414,17.1257,17.1335,31500.0
2018-01-08 14:20:00,21.83,21.84,21.83,21.83,32311.0,17.1257,17.1335,17.1257,17.1257,32311.0
2018-01-08 14:25:00,21.83,21.87,21.83,21.87,55969.0,17.1257,17.1571,17.1257,17.1571,55969.0
2018-01-08 14:30:00,21.87,21.88,21.83,21.83,65744.0,17.1571,17.1649,17.1257,17.1257,65744.0
2018-01-08 14:35:00,21.83,21.84,21.82,21.84,43911.0,17.1257,17.1335,17.1178,17.1335,43911.0
2018-01-08 14:40:00,21.83,21.84,21.83,21.83,31075.0,17.1257,17.1335,17.1257,17.1257,31075.0
2018-01-08 14:45:00,21.84,21.84,21.83,21.84,32041.0,17.1335,17.1335,17.1257,17.1335,32041.0
2018-01-08 14:50:00,21.84,21.85,21.82,21.84,77191.0,17.1335,17.1414,17.1178,17.1335,77191.0
2018-01-08 14:55:00,21.84,21.84,21.81,21.82,49715.0,17.1335,17.1335,17.11,17.1178,49715.0
2018-01-08 15:00:00,21.81,21.83,21.8,21.83,64580.0,17.11,17.1257,17.1022,17.1257,64580.0
2018-01-08 15:05:00,21.82,21.83,21.82,21.82,39012.0,17.1178,17.1257,17.1178,17.1178,39012.0
2018-01-08 15:10:00,21.82,21.83,21.8,21.8,42515.0,17.1178,17.1257,17.1022,17.1022,42515.0
2018-01-08 15:15:00,21.8,21.81,21.8,21.8,37919.0,17.1022,17.11,17.1022,17.1022,37919.0
2018-01-08 15:20:00,21.8,21.83,21.8,21.82,67221.0,17.1022,17.1257,17.1022,17.1178,67221.0
2018-01-08 15:25:00,21.82,21.83,21.81,21.82,51284.0,17.1178,17.1257,17.11,17.1178,51284.0
2018-01-08 15:30:00,21.82,21.85,21.81,21.85,66112.0,17.1178,17.1414,17.11,17.1414,66112.0
2018-01-08 15:35:00,21.85,21.85,21.84,21.85,72214.0,17.1414,17.1414,17.1335,17.1414,72214.0
2018-01-08 15:40:00,21.85,21.88,21.83,21.87,140523.0,17.1414,17.1649,17.1257,17.1571,140523.0
2018-01-08 15:45:00,21.87,21.87,21.84,21.87,158849.0,17.1571,17.1571,17.1335,17.1571,158849.0
2018-01-08 15:50:00,21.87,21.88,21.84,21.84,168357.0,17.1571,17.1649,17.1335,17.1335,168357.0
2018-01-08 15:55:00,21.84,21.85,21.83,21.83,262195.0,17.1335,17.1414,17.1257,17.1257,262195.0
2018-01-09 09:30:00,21.79,21.87,21.72,21.86,335247.0,17.0943,17.1571,17.0394,17.1492,335247.0
2018-01-09 09:35:00,21.85,21.9,21.84,21.9,44885.0,17.1414,17.1806,17.1335,17.1806,44885.0
2018-01-09 09:40:00,21.89,21.95,21.84,21.89,183522.0,17.1728,17.2198,17.1335,17.1728,183522.0
2018-01-09 09:45:00,21.88,21.9,21.86,21.89,39720.0,17.1649,17.1806,17.1492,17.1728,39720.0
2018-01-09 09:50:00,21.9,21.91,21.85,21.86,63159.0,17.1806,17.1884,17.1414,17.1492,63159.0
2018-01-09 09:55:00,21.86,21.86,21.82,21.85,40500.0,17.1492,17.1492,17.1178,17.1414,40500.0
2018-01-09 10:00:00,21.85,21.85,21.79,21.81,66314.0,17.1414,17.1414,17.0943,17.11,66314.0
2018-01-09 10:05:00,21.8,21.82,21.79,21.8,98330.0,17.1022,17.1178,17.0943,17.1022,98330.0
2018-01-09 10:10:00,21.8,21.83,21.8,21.81,54122.0,17.1022,17.1257,17.1022,17.11,54122.0
2018-01-09 10:15:00,21.82,21.85,21.81,21.84,40749.0,17.1178,17.1414,17.11,17.1335,40749.0
2018-01-09 10:20:00,21.84,21.85,21.84,21.85,45772.0,17.1335,17.1414,17.1335,17.1414,45772.0
2018-01-09 10:25:00,21.85,21.88,21.84,21.87,96308.0,17.1414,17.1649,17.1335,17.1571,96308.0
2018-01-09 10:30:00,21.88,21.88,21.85,21.85,56417.0,17.1649,17.1649,17.1414,17.1414,56417.0
2018-01-09 10:35:00,21.86,21.86,21.81,21.81,72789.0,17.1492,17.1492,17.11,17.11,72789.0
2018-01-09 10:40:00,21.81,21.83,21.81,21.82,56814.0,17.11,17.1257,17.11,17.1178,56814.0
2018-01-09 10:45:00,21.82,21.84,21.82,21.84,51494.0,17.1178,17.1335,17.1178,17.1335,51494.0
2018-01-09 10:50:00,21.84,21.84,21.82,21.84,60214.0,17.1335,17.1335,17.1178,17.1335,60214.0
2018-01-09 10:55:00,21.84,21.84,21.83,21.84,17410.0,17.1335,17.1335,17.1257,17.1335,17410.0
2018-01-09 11:00:00,21.84,21.87,21.83,21.85,68831.0,17.1335,17.1571,17.1257,17.1414,68831.0
2018-01-09 11:05:00,21.85,21.86,21.85,21.85,22185.0,17.1414,17.1492,17.1414,17.1414,22185.0
2018-01-09 11:10:00,21.85,21.87,21.85,21.87,45092.0,17.1414,17.1571,17.1414,17.1571,45092.0
2018-01-09 11:15:00,21.87,21.87,21.86,21.87,35033.0,17.1571,17.1571,17.1492,17.1571,35033.0
2018-01-09 11:20:00,21.87,21.87,21.83,21.85,66457.0,17.1571,17.1571,17.1257,17.1414,66457.0
2018-01-09 11:25:00,21.85,21.88,21.84,21.87,61114.0,17.1414,17.1649,17.1335,17.1571,61114.0
2018-01-09 11:30:00,21.88,21.89,21.87,21.89,50235.0,17.1649,17.1728,17.1571,17.1728,50235.0
2018-01-09 11:35:00,21.88,21.89,21.84,21.85,53454.0,17.1649,17.1728,17.1335,17.1414,53454.0
2018-01-09 11:40:00,21.86,21.88,21.84,21.85,45663.0,17.1492,17.1649,17.1335,17.1414,45663.0
2018-01-09 11:45:00,21.85,21.85,21.84,21.84,25067.0,17.1414,17.1414,17.1335,17.1335,25067.0
2018-01-09 11:50:00,21.84,21.85,21.84,21.84,24513.0,17.1335,17.1414,17.1335,17.1335,24513.0
2018-01-09 11:55:00,21.84,21.86,21.83,21.86,54332.0,17.1335,17.1492,17.1257,17.1492,54332.0
2018-01-09 12:00:00,21.85,21.86,21.84,21.84,40354.0,17.1414,17.1492,17.1335,17.1335,40354.0
2018-01-09 12:05:00,21.85,21.85,21.84,21.85,15837.0,17.1414,17.1414,17.1335,17.1414,15837.0
2018-01-09 12:10:00,21.85,21.85,21.84,21.84,17415.0,17.1414,17.1414,17.1335,17.1335,17415.0
2018-01-09 12:15:00,21.84,21.85,21.84,21.84,42819.0,17.1335,17.1414,17.1335,17.1335,42819.0
2018-01-09 12:20:00,21.84,21.85,21.83,21.84,44223.0,17.1335,17.1414,17.1257,17.1335,44223.0
2018-01-09 12:25:00,21.84,21.85,21.83,21.83,77418.0,17.1335,17.1414,17.1257,17.1257,77418.0
2018-01-09 12:30:00,21.84,21.84,21.83,21.83,11427.0,17.1335,17.1335,17.1257,17.1257,11427.0
2018-01-09 12:35:00,21.83,21.84,21.83,21.83,57003.0,17.1257,17.1335,17.1257,17.1257,57003.0
2018-01-09 12:40:00,21.83,21.85,21.83,21.84,60955.0,17.1257,17.1414,17.1257,17.1335,60955.0
2018-01-09 12:45:00,21.85,21.86,21.84,21.86,48043.0,17.1414,17.1492,17.1335,17.1492,48043.0
2018-01-09 12:50:00,21.86,21.86,21.85,21.86,13786.0,17.1492,17.1492,17.1414,17.1492,13786.0
2018-01-09 12:55:00,21.86,21.86,21.85,21.85,20939.0,17.1492,17.1492,17.1414,17.1414,20939.0
2018-01-09 13:00:00,21.86,21.86,21.84,21.85,65061.0,17.1492,17.1492,17.1335,17.1414,65061.0
2018-01-09 13:05:00,21.85,21.86,21.85,21.86,13923.0,17.1414,17.1492,17.1414,17.1492,13923.0
2018-01-09 13:10:00,21.85,21.86,21.84,21.84,50164.0,17.1414,17.1492,17.1335,17.1335,50164.0
2018-01-09 13:15:00,21.84,21.85,21.84,21.85,16094.0,17.1335,17.1414,17.1335,17.1414,16094.0
2018-01-09 13:20:00,21.85,21.86,21.84,21.85,63736.0,17.1414,17.1492,17.1335,17.1414,63736.0
2018-01-09 13:25:00,21.85,21.86,21.83,21.84,43954.0,17.1414,17.1492,17.1257,17.1335,43954.0
2018-01-09 13:30:00,21.84,21.84,21.83,21.83,19755.0,17.1335,17.1335,17.1257,17.1257,19755.0
2018-01-09 13:35:00,21.84,21.85,21.83,21.85,41412.0,17.1335,17.1414,17.1257,17.1414,41412.0
2018-01-09 13:40:00,21.85,21.85,21.84,21.85,20770.0,17.1414,17.1414,17.1335,17.1414,20770.0
2018-01-09 13:45:00,21.85,21.85,21.82,21.85,92698.0,17.1414,17.1414,17.1178,17.1414,92698.0
2018-01-09 13:50:00,21.85,21.85,21.8,21.82,35805.0,17.1414,17.1414,17.1022,17.1178,35805.0
2018-01-09 13:55:00,21.82,21.83,21.81,21.81,42504.0,17.1178,17.1257,17.11,17.11,42504.0
2018-01-09 14:00:00,21.81,21.82,21.81,21.81,33047.0,17.11,17.1178,17.11,17.11,33047.0
2018-01-09 14:05:00,21.81,21.82,21.81,21.82,25133.0,17.11,17.1178,17.11,17.1178,25133.0
2018-01-09 14:10:00,21.81,21.82,21.78,21.78,70828.0,17.11,17.1178,17.0865,17.0865,70828.0
2018-01-09 14:15:00,21.78,21.8,21.76,21.78,80302.0,17.0865,17.1022,17.0708,17.0865,80302.0
2018-01-09 14:20:00,21.78,21.79,21.78,21.78,17496.0,17.0865,17.0943,17.0865,17.0865,17496.0
2018-01-09 14:25:00,21.79,21.79,21.75,21.77,102879.0,17.0943,17.0943,17.0629,17.0786,102879.0
2018-01-09 14:30:00,21.76,21.78,21.76,21.78,44146.0,17.0708,17.0865,17.0708,17.0865,44146.0
2018-01-09 14:35:00,21.77,21.79,21.77,21.79,59364.0,17.0786,17.0943,17.0786,17.0943,59364.0
2018-01-09 14:40:00,21.79,21.79,21.75,21.75,60293.0,17.0943,17.0943,17.0629,17.0629,60293.0
2018-01-09 14:45:00,21.75,21.78,21.75,21.76,64752.0,17.0629,17.0865,17.0629,17.0708,64752.0
2018-01-09 14:50:00,21.77,21.77,21.76,21.77,18359.0,17.0786,17.0786,17.0708,17.0786,18359.0
2018-01-09 14:55:00,21.77,21.77,21.74,21.75,53244.0,17.0786,17.0786,17.0551,17.0629,53244.0
2018-01-09 15:00:00,21.75,21.76,21.74,21.75,47372.0,17.0629,17.0708,17.0551,17.0629,47372.0
2018-01-09 15:05:00,21.75,21.77,21.75,21.77,46434.0,17.0629,17.0786,17.0629,17.0786,46434.0
2018-01-09 15:10:00,21.77,21.77,21.76,21.77,41251.0,17.0786,17.0786,17.0708,17.0786,41251.0
2018-01-09 15:15:00,21.77,21.77,21.76,21.77,39502.0,17.0786,17.0786,17.0708,17.0786,39502.0
2018-01-09 15:20:00,21.77,21.77,21.75,21.75,82089.0,17.0786,17.0786,17.0629,17.0629,82089.0
2018-01-09 15:25:00,21.75,21.76,21.73,21.73,72119.0,17.0629,17.0708,17.0472,17.0472,72119.0
2018-01-09 15:30:00,21.73,21.78,21.73,21.78,154805.0,17.0472,17.0865,17.0472,17.0865,154805.0
2018-01-09 15:35:00,21.78,21.81,21.77,21.81,133479.0,17.0865,17.11,17.0786,17.11,133479.0
2018-01-09 15:40:00,21.81,21.82,21.79,21.81,590315.0,17.11,17.1178,17.0943,17.11,590315.0
2018-01-09 15:45:00,21.8,21.82,21.77,21.8,376711.0,17.1022,17.1178,17.0786,17.1022,376711.0
2018-01-09 15:50:00,21.8,21.82,21.79,21.8,498231.0,17.1022,17.1178,17.0943,17.1022,498231.0
2018-01-09 15:55:00,21.8,21.83,21.8,21.82,840303.0,17.1022,17.1257,17.1022,17.1178,840303.0
2018-01-10 09:30:00,21.68,21.89,21.68,21.85,269709.0,17.008,17.1728,17.008,17.1414,269709.0
2018-01-10 09:35:00,21.86,21.9,21.84,21.88,79966.0,17.1492,17.1806,17.1335,17.1649,79966.0
2018-01-10 09:40:00,21.88,21.95,21.87,21.95,101088.0,17.1649,17.2198,17.1571,17.2198,101088.0
2018-01-10 09:45:00,21.95,21.95,21.92,21.95,74433.0,17.2198,17.2198,17.1963,17.2198,74433.0
2018-01-10 09:50:00,21.94,21.97,21.92,21.96,79611.0,17.212,17.2355,17.1963,17.2277,79611.0
2018-01-10 09:55:00,21.95,21.99,21.95,21.98,75739.0,17.2198,17.2512,17.2198,17.2434,75739.0
2018-01-10 10:00:00,21.97,21.99,21.96,21.99,164039.0,17.2355,17.2512,17.2277,17.2512,164039.0
2018-01-10 10:05:00,21.99,22.04,21.98,22.03,355461.0,17.2512,17.2904,17.2434,17.2826,355461.0
2018-01-10 10:10:00,22.03,22.09,22.02,22.09,100449.0,17.2826,17.3297,17.2747,17.3297,100449.0
2018-01-10 10:15:00,22.09,22.14,22.09,22.14,126654.0,17.3297,17.3689,17.3297,17.3689,126654.0
2018-01-10 10:20:00,22.14,22.14,22.08,22.11,110140.0,17.3689,17.3689,17.3218,17.3453,110140.0
2018-01-10 10:25:00,22.11,22.12,22.04,22.04,99198.0,17.3453,17.3532,17.2904,17.2904,99198.0
2018-01-10 10:30:00,22.04,22.09,22.02,22.02,78781.0,17.2904,17.3297,17.2747,17.2747,78781.0
2018-01-10 10:35:00,22.02,22.06,22.0,22.03,50608.0,17.2747,17.3061,17.2591,17.2826,50608.0
2018-01-10 10:40:00,22.04,22.06,22.0,22.03,52632.0,17.2904,17.3061,17.2591,17.2826,52632.0
2018-01-10 10:45:00,22.03,22.03,21.99,21.99,48928.0,17.2826,17.2826,17.2512,17.2512,48928.0
2018-01-10 10:50:00,21.99,22.0,21.96,21.96,56610.0,17.2512,17.2591,17.2277,17.2277,56610.0
2018-01-10 10:55:00,21.96,21.99,21.96,21.98,76468.0,17.2277,17.2512,17.2277,17.2434,76468.0
2018-01-10 11:00:00,21.98,22.06,21.98,22.05,117831.0,17.2434,17.3061,17.2434,17.2983,117831.0
2018-01-10 11:05:00,22.05,22.06,22.03,22.03,80781.0,17.2983,17.3061,17.2826,17.2826,80781.0
2018-01-10 11:10:00,22.03,22.04,21.99,21.99,59397.0,17.2826,17.2904,17.2512,17.2512,59397.0
2018-01-10 11:15:00,22.0,22.02,21.99,22.01,49786.0,17.2591,17.2747,17.2512,17.2669,49786.0
2018-01-10 11:20:00,22.0,22.0,21.98,21.98,38725.0,17.2591,17.2591,17.2434,17.2434,38725.0
2018-01-10 11:25:00,21.98,22.0,21.97,21.98,51660.0,17.2434,17.2591,17.2355,17.2434,51660.0
2018-01-10 11:30:00,21.98,21.99,21.97,21.98,37497.0,17.2434,17.2512,17.2355,17.2434,37497.0
2018-01-10 11:35:00,21.98,21.99,21.95,21.96,50187.0,17.2434,17.2512,17.2198,17.2277,50187.0
2018-01-10 11:40:00,21.97,21.99,21.94,21.95,50283.0,17.2355,17.2512,17.212,17.2198,50283.0
2018-01-10 11:45:00,21.94,21.96,21.94,21.96,30376.0,17.212,17.2277,17.212,17.2277,30376.0
2018-01-10 11:50:00,21.95,21.99,21.95,21.98,88888.0,17.2198,17.2512,17.2198,17.2434,88888.0
2018-01-10 11:55:00,21.98,21.98,21.94,21.95,54804.0,17.2434,17.2434,17.212,17.2198,54804.0
2018-01-10 12:00:00,21.95,21.97,21.93,21.96,596732.0,17.2198,17.2355,17.2041,17.2277,596732.0
2018-01-10 12:05:00,21.96,22.02,21.95,22.01,104231.0,17.2277,17.2747,17.2198,17.2669,104231.0
2018-01-10 12:10:00,22.0,22.02,22.0,22.01,23767.0,17.2591,17.2747,17.2591,17.2669,23767.0
2018-01-10 12:15:00,22.01,22.01,21.98,22.01,66949.0,17.2669,17.2669,17.2434,17.2669,66949.0
2018-01-10 12:20:00,22.0,22.01,21.98,21.99,23538.0,17.2591,17.2669,17.2434,17.2512,23538.0
2018-01-10 12:25:00,21.98,22.02,21.98,21.99,54539.0,17.2434,17.2747,17.2434,17.2512,54539.0
2018-01-10 12:30:00,21.99,22.0,21.98,21.99,16565.0,17.2512,17.2591,17.2434,17.2512,16565.0
2018-01-10 12:35:00,21.99,22.03,21.99,22.02,85530.0,17.2512,17.2826,17.2512,17.2747,85530.0
2018-01-10 12:40:00,22.02,22.02,22.01,22.02,71982.0,17.2747,17.2747,17.2669,17.2747,71982.0
2018-01-10 12:45:00,22.02,22.04,22.01,22.04,38370.0,17.2747,17.2904,17.2669,17.2904,38370.0
2018-01-10 12:50:00,22.03,22.04,22.02,22.02,21789.0,17.2826,17.2904,17.2747,17.2747,21789.0
2018-01-10 12:55:00,22.02,22.03,22.02,22.03,19820.0,17.2747,17.2826,17.2747,17.2826,19820.0
2018-01-10 13:00:00,22.02,22.03,22.01,22.01,34388.0,17.2747,17.2826,17.2669,17.2669,34388.0
2018-01-10 13:05:00,22.01,22.02,22.01,22.01,49204.0,17.2669,17.2747,17.2669,17.2669,49204.0
2018-01-10 13:10:00,22.02,22.02,22.0,22.01,98026.0,17.2747,17.2747,17.2591,17.2669,98026.0
2018-01-10 13:15:00,22.01,22.01,21.98,21.98,16186.0,17.2669,17.2669,17.2434,17.2434,16186.0
2018-01-10 13:20:00,21.98,21.99,21.98,21.98,15530.0,17.2434,17.2512,17.2434,17.2434,15530.0
2018-01-10 13:25:00,21.99,21.99,21.98,21.98,16834.0,17.2512,17.2512,17.2434,17.2434,16834.0
2018-01-10 13:30:00,21.98,21.99,21.97,21.99,45379.0,17.2434,17.2512,17.2355,17.2512,45379.0
2018-01-10 13:35:00,21.98,21.99,21.97,21.97,26866.0,17.2434,17.2512,17.2355,17.2355,26866.0
2018-01-10 13:40:00,21.97,21.99,21.97,21.98,20635.0,17.2355,17.2512,17.2355,17.2434,20635.0
2018-01-10 13:45:00,21.98,21.99,21.98,21.99,13756.0,17.2434,17.2512,17.2434,17.2512,13756.0
2018-01-10 13:50:00,21.99,22.01,21.98,22.01,99064.0,17.2512,17.2669,17.2434,17.2669,99064.0
2018-01-10 13:55:00,22.01,22.04,22.0,22.02,84487.0,17.2669,17.2904,17.2591,17.2747,84487.0
2018-01-10 14:00:00,22.03,22.03,22.02,22.02,9872.0,17.2826,17.2826,17.2747,17.2747,9872.0
2018-01-10 14:05:00,22.03,22.03,21.99,21.99,47206.0,17.2826,17.2826,17.2512,17.2512,47206.0
2018-01-10 14:10:00,22.0,22.0,21.97,21.97,30833.0,17.2591,17.2591,17.2355,17.2355,30833.0
2018-01-10 14:15:00,21.98,21.99,21.96,21.96,53196.0,17.2434,17.2512,17.2277,17.2277,53196.0
2018-01-10 14:20:00,21.96,21.98,21.96,21.96,54512.0,17.2277,17.2434,17.2277,17.2277,54512.0
2018-01-10 14:25:00,21.96,21.97,21.94,21.94,101402.0,17.2277,17.2355,17.212,17.212,101402.0
2018-01-10 14:30:00,21.95,21.96,21.93,21.94,359913.0,17.2198,17.2277,17.2041,17.212,359913.0
2018-01-10 14:35:00,21.94,21.96,21.89,21.93,258993.0,17.212,17.2277,17.1728,17.2041,258993.0
2018-01-10 14:40:00,21.93,21.96,21.92,21.95,98147.0,17.2041,17.2277,17.1963,17.2198,98147.0
2018-01-10 14:45:00,21.95,21.97,21.94,21.96,36829.0,17.2198,17.2355,17.212,17.2277,36829.0
2018-01-10 14:50:00,21.97,21.98,21.95,21.96,77253.0,17.2355,17.2434,17.2198,17.2277,77253.0
2018-01-10 14:55:00,21.96,21.97,21.95,21.96,49311.0,17.2277,17.2355,17.2198,17.2277,49311.0
2018-01-10 15:00:00,21.96,21.97,21.95,21.96,33115.0,17.2277,17.2355,17.2198,17.2277,33115.0
2018-01-10 15:05:00,21.96,21.98,21.96,21.96,89288.0,17.2277,17.2434,17.2277,17.2277,89288.0
2018-01-10 15:10:00,21.96,21.97,21.94,21.95,56966.0,17.2277,17.2355,17.212,17.2198,56966.0
2018-01-10 15:15:00,21.95,21.95,21.94,21.95,38947.0,17.2198,17.2198,17.212,17.2198,38947.0
2018-01-10 15:20:00,21.95,21.95,21.94,21.95,42669.0,17.2198,17.2198,17.212,17.2198,42669.0
2018-01-10 15:25:00,21.94,21.96,21.94,21.96,88271.0,17.212,17.2277,17.212,17.2277,88271.0
2018-01-10 15:30:00,21.96,21.99,21.95,21.98,151064.0,17.2277,17.2512,17.2198,17.2434,151064.0
2018-01-10 15:35:00,21.98,21.99,21.97,21.98,108719.0,17.2434,17.2512,17.2355,17.2434,108719.0
2018-01-10 15:40:00,21.98,21.99,21.98,21.99,86928.0,17.2434,17.2512,17.2434,17.2512,86928.0
2018-01-10 15:45:00,21.98,22.01,21.98,22.01,161014.0,17.2434,17.2669,17.2434,17.2669,161014.0
2018-01-10 15:50:00,22.01,22.02,22.0,22.0,162755.0,17.2669,17.2747,17.2591,17.2591,162755.0
2018-01-10 15:55:00,22.0,22.06,22.0,22.06,683078.0,17.2591,17.3061,17.2591,17.3061,683078.0
2018-01-11 09:30:00,22.08,22.25,22.06,22.21,194399.0,17.3218,17.4552,17.3061,17.4238,194399.0
2018-01-11 09:35:00,22.2,22.24,22.15,22.18,63764.0,17.416,17.4473,17.3767,17.4003,63764.0
2018-01-11 09:40:00,22.19,22.23,22.18,22.21,158906.0,17.4081,17.4395,17.4003,17.4238,158906.0
2018-01-11 09:45:00,22.21,22.22,22.17,22.21,109971.0,17.4238,17.4316,17.3924,17.4238,109971.0
2018-01-11 09:50:00,22.21,22.28,22.19,22.27,104923.0,17.4238,17.4787,17.4081,17.4709,104923.0
2018-01-11 09:55:00,22.27,22.27,22.23,22.24,117884.0,17.4709,17.4709,17.4395,17.4473,117884.0
2018-01-11 10:00:00,22.24,22.26,22.23,22.24,50577.0,17.4473,17.463,17.4395,17.4473,50577.0
2018-01-11 10:05:00,22.24,22.31,22.24,22.3,295518.0,17.4473,17.5022,17.4473,17.4944,295518.0
2018-01-11 10:10:00,22.3,22.34,22.29,22.31,221417.0,17.4944,17.5258,17.4866,17.5022,221417.0
2018-01-11 10:15:00,22.32,22.33,22.3,22.3,237278.0,17.5101,17.5179,17.4944,17.4944,237278.0
2018-01-11 10:20:00,22.3,22.32,22.29,22.32,184160.0,17.4944,17.5101,17.4866,17.5101,184160.0
2018-01-11 10:25:00,22.32,22.32,22.23,22.23,59573.0,17.5101,17.5101,17.4395,17.4395,59573.0
2018-01-11 10:30:00,22.23,22.25,22.21,22.21,100529.0,17.4395,17.4552,17.4238,17.4238,100529.0
2018-01-11 10:35:00,22.21,22.25,22.2,22.23,86048.0,17.4238,17.4552,17.416,17.4395,86048.0
2018-01-11 10:40:00,22.23,22.26,22.22,22.26,42618.0,17.4395,17.463,17.4316,17.463,42618.0
2018-01-11 10:45:00,22.26,22.29,22.26,22.26,83905.0,17.463,17.4866,17.463,17.463,83905.0
2018-01-11 10:50:00,22.26,22.28,22.25,22.28,41930.0,17.463,17.4787,17.4552,17.4787,41930.0
2018-01-11 10:55:00,22.27,22.3,22.25,22.29,307955.0,17.4709,17.4944,17.4552,17.4866,307955.0
2018-01-11 11:00:00,22.29,22.33,22.28,22.3,82621.0,17.4866,17.5179,17.4787,17.4944,82621.0
2018-01-11 11:05:00,22.3,22.32,22.3,22.32,26626.0,17.4944,17.5101,17.4944,17.5101,26626.0
2018-01-11 11:10:00,22.31,22.33,22.3,22.3,67604.0,17.5022,17.5179,17.4944,17.4944,67604.0
2018-01-11 11:15:00,22.31,22.32,22.29,22.32,38869.0,17.5022,17.5101,17.4866,17.5101,38869.0
2018-01-11 11:20:00,22.31,22.35,22.31,22.35,51699.0,17.5022,17.5336,17.5022,17.5336,51699.0
2018-01-11 11:25:00,22.35,22.37,22.31,22.32,64683.0,17.5336,17.5493,17.5022,17.5101,64683.0
2018-01-11 11:30:00,22.32,22.33,22.3,22.33,53217.0,17.5101,17.5179,17.4944,17.5179,53217.0
2018-01-11 11:35:00,22.33,22.33,22.32,22.33,20171.0,17.5179,17.5179,17.5101,17.5179,20171.0
2018-01-11 11:40:00,22.32,22.33,22.32,22.33,88249.0,17.5101,17.5179,17.5101,17.5179,88249.0
2018-01-11 11:45:00,22.33,22.34,22.32,22.34,57006.0,17.5179,17.5258,17.5101,17.5258,57006.0
2018-01-11 11:50:00,22.34,22.34,22.33,22.34,24193.0,17.5258,17.5258,17.5179,17.5258,24193.0
2018-01-11 11:55:00,22.34,22.36,22.33,22.36,49402.0,17.5258,17.5415,17.5179,17.5415,49402.0
2018-01-11 12:00:00,22.36,22.36,22.35,22.36,34957.0,17.5415,17.5415,17.5336,17.5415,34957.0
2018-01-11 12:05:00,22.36,22.36,22.3,22.3,83423.0,17.5415,17.5415,17.4944,17.4944,83423.0
2018-01-11 12:10:00,22.3,22.31,22.3,22.3,37076.0,17.4944,17.5022,17.4944,17.4944,37076.0
2018-01-11 12:15:00,22.3,22.31,22.3,22.3,35809.0,17.4944,17.5022,17.4944,17.4944,35809.0
2018-01-11 12:20:00,22.3,22.35,22.3,22.35,165467.0,17.4944,17.5336,17.4944,17.5336,165467.0
2018-01-11 12:25:00,22.35,22.39,22.34,22.35,131633.0,17.5336,17.565,17.5258,17.5336,131633.0
2018-01-11 12:30:00,22.36,22.37,22.35,22.36,64717.0,17.5415,17.5493,17.5336,17.5415,64717.0
2018-01-11 12:35:00,22.35,22.36,22.34,22.35,64982.0,17.5336,17.5415,17.5258,17.5336,64982.0
2018-01-11 12:40:00,22.35,22.36,22.34,22.34,61363.0,17.5336,17.5415,17.5258,17.5258,61363.0
2018-01-11 12:45:00,22.34,22.37,22.33,22.35,69017.0,17.5258,17.5493,17.5179,17.5336,69017.0
2018-01-11 12:50:00,22.35,22.36,22.34,22.35,28550.0,17.5336,17.5415,17.5258,17.5336,28550.0
2018-01-11 12:55:00,22.36,22.36,22.34,22.35,35076.0,17.5415,17.5415,17.5258,17.5336,35076.0
2018-01-11 13:00:00,22.35,22.35,22.31,22.31,66720.0,17.5336,17.5336,17.5022,17.5022,66720.0
2018-01-11 13:05:00,22.31,22.32,22.29,22.29,21149.0,17.5022,17.5101,17.4866,17.4866,21149.0
2018-01-11 13:10:00,22.3,22.32,22.29,22.3,61538.0,17.4944,17.5101,17.4866,17.4944,61538.0
2018-01-11 13:15:00,22.3,22.31,22.3,22.3,47116.0,17.4944,17.5022,17.4944,17.4944,47116.0
2018-01-11 13:20:00,22.3,22.31,22.29,22.3,35661.0,17.4944,17.5022,17.4866,17.4944,35661.0
2018-01-11 13:25:00,22.3,22.31,22.3,22.3,17905.0,17.4944,17.5022,17.4944,17.4944,17905.0
2018-01-11 13:30:00,22.3,22.32,22.3,22.31,65638.0,17.4944,17.5101,17.4944,17.5022,65638.0
2018-01-11 13:35:00,22.3,22.32,22.3,22.32,64229.0,17.4944,17.5101,17.4944,17.5101,64229.0
2018-01-11 13:40:00,22.31,22.32,22.31,22.32,24435.0,17.5022,17.5101,17.5022,17.5101,24435.0
2018-01-11 13:45:00,22.32,22.36,22.31,22.36,62391.0,17.5101,17.5415,17.5022,17.5415,62391.0
2018-01-11 13:50:00,22.36,22.36,22.34,22.34,69316.0,17.5415,17.5415,17.5258,17.5258,69316.0
2018-01-11 13:55:00,22.35,22.35,22.34,22.35,25562.0,17.5336,17.5336,17.5258,17.5336,25562.0
2018-01-11 14:00:00,22.35,22.35,22.34,22.35,37057.0,17.5336,17.5336,17.5258,17.5336,37057.0
2018-01-11 14:05:00,22.35,22.36,22.34,22.34,124752.0,17.5336,17.5415,17.5258,17.5258,124752.0
2018-01-11 14:10:00,22.34,22.35,22.3,22.32,60139.0,17.5258,17.5336,17.4944,17.5101,60139.0
2018-01-11 14:15:00,22.32,22.34,22.3,22.33,60480.0,17.5101,17.5258,17.4944,17.5179,60480.0
2018-01-11 14:20:00,22.32,22.33,22.32,22.33,19920.0,17.5101,17.5179,17.5101,17.5179,19920.0
2018-01-11 14:25:00,22.33,22.34,22.32,22.34,33768.0,17.5179,17.5258,17.5101,17.5258,33768.0
2018-01-11 14:30:00,22.34,22.34,22.32,22.33,32268.0,17.5258,17.5258,17.5101,17.5179,32268.0
2018-01-11 14:35:00,22.33,22.34,22.32,22.34,30462.0,17.5179,17.5258,17.5101,17.5258,30462.0
2018-01-11 14:40:00,22.34,22.35,22.33,22.34,70962.0,17.5258,17.5336,17.5179,17.5258,70962.0
2018-01-11 14:45:00,22.34,22.36,22.33,22.36,39674.0,17.5258,17.5415,17.5179,17.5415,39674.0
2018-01-11 14:50:00,22.36,22.37,22.35,22.36,49861.0,17.5415,17.5493,17.5336,17.5415,49861.0
2018-01-11 14:55:00,22.35,22.36,22.33,22.35,47768.0,17.5336,17.5415,17.5179,17.5336,47768.0
2018-01-11 15:00:00,22.36,22.36,22.35,22.36,37955.0,17.5415,17.5415,17.5336,17.5415,37955.0
2018-01-11 15:05:00,22.36,22.37,22.35,22.37,48841.0,17.5415,17.5493,17.5336,17.5493,48841.0
2018-01-11 15:10:00,22.36,22.37,22.36,22.37,36723.0,17.5415,17.5493,17.5415,17.5493,36723.0
2018-01-11 15:15:00,22.37,22.4,22.36,22.39,86582.0,17.5493,17.5729,17.5415,17.565,86582.0
2018-01-11 15:20:00,22.39,22.4,22.38,22.39,175796.0,17.565,17.5729,17.5572,17.565,175796.0
2018-01-11 15:25:00,22.4,22.42,22.39,22.4,128219.0,17.5729,17.5885,17.565,17.5729,128219.0
2018-01-11 15:30:00,22.41,22.41,22.36,22.38,123101.0,17.5807,17.5807,17.5415,17.5572,123101.0
2018-01-11 15:35:00,22.39,22.4,22.37,22.38,123568.0,17.565,17.5729,17.5493,17.5572,123568.0
2018-01-11 15:40:00,22.37,22.4,22.37,22.4,155419.0,17.5493,17.5729,17.5493,17.5729,155419.0
2018-01-11 15:45:00,22.4,22.41,22.38,22.39,309610.0,17.5729,17.5807,17.5572,17.565,309610.0
2018-01-11 15:50:00,22.39,22.41,22.38,22.41,312092.0,17.565,17.5807,17.5572,17.5807,312092.0
2018-01-11 15:55:00,22.41,22.42,22.38,22.42,758728.0,17.5807,17.5885,17.5572,17.5885,758728.0
2018-01-12 09:30:00,22.48,22.75,22.45,22.74,433872.0,17.6356,17.8474,17.6121,17.8396,433872.0
2018-01-12 09:35:00,22.74,22.74,22.67,22.7,66166.0,17.8396,17.8396,17.7847,17.8082,66166.0
2018-01-12 09:40:00,22.7,22.7,22.63,22.66,75489.0,17.8082,17.8082,17.7533,17.7768,75489.0
2018-01-12 09:45:00,22.66,22.71,22.64,22.69,129972.0,17.7768,17.816,17.7611,17.8004,129972.0
2018-01-12 09:50:00,22.69,22.72,22.66,22.71,70284.0,17.8004,17.8239,17.7768,17.816,70284.0
2018-01-12 09:55:00,22.72,22.74,22.7,22.71,113543.0,17.8239,17.8396,17.8082,17.816,113543.0
2018-01-12 10:00:00,22.71,22.72,22.68,22.69,56883.0,17.816,17.8239,17.7925,17.8004,56883.0
2018-01-12 10:05:00,22.69,22.69,22.62,22.63,86520.0,17.8004,17.8004,17.7454,17.7533,86520.0
2018-01-12 10:10:00,22.63,22.67,22.62,22.65,98943.0,17.7533,17.7847,17.7454,17.769,98943.0
2018-01-12 10:15:00,22.65,22.67,22.65,22.67,50654.0,17.769,17.7847,17.769,17.7847,50654.0
2018-01-12 10:20:00,22.67,22.72,22.66,22.7,90596.0,17.7847,17.8239,17.7768,17.8082,90596.0
2018-01-12 10:25:00,22.7,22.73,22.68,22.73,96158.0,17.8082,17.8317,17.7925,17.8317,96158.0
2018-01-12 10:30:00,22.73,22.73,22.7,22.71,77916.0,17.8317,17.8317,17.8082,17.816,77916.0
2018-01-12 10:35:00,22.72,22.75,22.71,22.74,105681.0,17.8239,17.8474,17.816,17.8396,105681.0
2018-01-12 10:40:00,22.73,22.75,22.73,22.75,53565.0,17.8317,17.8474,17.8317,17.8474,53565.0
2018-01-12 10:45:00,22.75,22.78,22.74,22.78,110555.0,17.8474,17.871,17.8396,17.871,110555.0
2018-01-12 10:50:00,22.78,22.82,22.77,22.82,58579.0,17.871,17.9023,17.8631,17.9023,58579.0
2018-01-12 10:55:00,22.82,22.82,22.76,22.79,82279.0,17.9023,17.9023,17.8553,17.8788,82279.0
2018-01-12 11:00:00,22.79,22.79,22.77,22.79,52671.0,17.8788,17.8788,17.8631,17.8788,52671.0
2018-01-12 11:05:00,22.78,22.79,22.78,22.79,17423.0,17.871,17.8788,17.871,17.8788,17423.0
2018-01-12 11:10:00,22.79,22.79,22.73,22.73,99590.0,17.8788,17.8788,17.8317,17.8317,99590.0
2018-01-12 11:15:00,22.73,22.77,22.73,22.76,73118.0,17.8317,17.8631,17.8317,17.8553,73118.0
2018-01-12 11:20:00,22.76,22.78,22.75,22.77,71800.0,17.8553,17.871,17.8474,17.8631,71800.0
2018-01-12 11:25:00,22.77,22.79,22.77,22.79,33147.0,17.8631,17.8788,17.8631,17.8788,33147.0
2018-01-12 11:30:00,22.79,22.81,22.77,22.78,89265.0,17.8788,17.8945,17.8631,17.871,89265.0
2018-01-12 11:35:00,22.78,22.8,22.77,22.8,28019.0,17.871,17.8867,17.8631,17.8867,28019.0
2018-01-12 11:40:00,22.8,22.81,22.79,22.8,36168.0,17.8867,17.8945,17.8788,17.8867,36168.0
2018-01-12 11:45:00,22.81,22.82,22.8,22.8,55325.0,17.8945,17.9023,17.8867,17.8867,55325.0
2018-01-12 11:50:00,22.8,22.86,22.79,22.86,137994.0,17.8867,17.9337,17.8788,17.9337,137994.0
2018-01-12 11:55:00,22.86,22.86,22.85,22.86,28667.0,17.9337,17.9337,17.9259,17.9337,28667.0
2018-01-12 12:00:00,22.86,22.87,22.83,22.84,65412.0,17.9337,17.9416,17.9102,17.918,65412.0
2018-01-12 12:05:00,22.83,22.84,22.81,22.81,32062.0,17.9102,17.918,17.8945,17.8945,32062.0
2018-01-12 12:10:00,22.82,22.83,22.81,22.82,35144.0,17.9023,17.9102,17.8945,17.9023,35144.0
2018-01-12 12:15:00,22.82,22.86,22.81,22.85,84030.0,17.9023,17.9337,17.8945,17.9259,84030.0
2018-01-12 12:20:00,22.85,22.87,22.84,22.85,42204.0,17.9259,17.9416,17.918,17.9259,42204.0
2018-01-12 12:25:00,22.86,22.86,22.84,22.86,45601.0,17.9337,17.9337,17.918,17.9337,45601.0
2018-01-12 12:30:00,22.86,22.86,22.85,22.86,29790.0,17.9337,17.9337,17.9259,17.9337,29790.0
2018-01-12 12:35:00,22.85,22.87,22.85,22.86,50078.0,17.9259,17.9416,17.9259,17.9337,50078.0
2018-01-12 12:40:00,22.86,22.88,22.85,22.88,37982.0,17.9337,17.9494,17.9259,17.9494,37982.0
2018-01-12 12:45:00,22.87,22.88,22.85,22.87,52823.0,17.9416,17.9494,17.9259,17.9416,52823.0
2018-01-12 12:50:00,22.87,22.87,22.85,22.86,30706.0,17.9416,17.9416,17.9259,17.9337,30706.0
2018-01-12 12:55:00,22.87,22.92,22.86,22.92,150591.0,17.9416,17.9808,17.9337,17.9808,150591.0
2018-01-12 13:00:00,22.92,22.96,22.91,22.95,167723.0,17.9808,18.0122,17.9729,18.0043,167723.0
2018-01-12 13:05:00,22.95,22.95,22.91,22.91,79609.0,18.0043,18.0043,17.9729,17.9729,79609.0
2018-01-12 13:10:00,22.91,22.93,22.91,22.91,38174.0,17.9729,17.9886,17.9729,17.9729,38174.0
2018-01-12 13:15:00,22.92,22.92,22.89,22.91,38988.0,17.9808,17.9808,17.9573,17.9729,38988.0
2018-01-12 13:20:00,22.91,22.92,22.91,22.91,13847.0,17.9729,17.9808,17.9729,17.9729,13847.0
2018-01-12 13:25:00,22.92,22.94,22.91,22.94,34219.0,17.9808,17.9965,17.9729,17.9965,34219.0
2018-01-12 13:30:00,22.94,22.94,22.88,22.9,89206.0,17.9965,17.9965,17.9494,17.9651,89206.0
2018-01-12 13:35:00,22.9,22.91,22.89,22.9,23677.0,17.9651,17.9729,17.9573,17.9651,23677.0
2018-01-12 13:40:00,22.89,22.92,22.89,22.92,55012.0,17.9573,17.9808,17.9573,17.9808,55012.0
2018-01-12 13:45:00,22.92,22.93,22.9,22.9,63657.0,17.9808,17.9886,17.9651,17.9651,63657.0
2018-01-12 13:50:00,22.91,22.93,22.9,22.93,34837.0,17.9729,17.9886,17.9651,17.9886,34837.0
2018-01-12 13:55:00,22.92,22.92,22.9,22.92,35118.0,17.9808,17.9808,17.9651,17.9808,35118.0
2018-01-12 14:00:00,22.92,22.93,22.9,22.91,71927.0,17.9808,17.9886,17.9651,17.9729,71927.0
2018-01-12 14:05:00,22.91,22.92,22.9,22.92,45028.0,17.9729,17.9808,17.9651,17.9808,45028.0
2018-01-12 14:10:00,22.92,22.94,22.9,22.9,84067.0,17.9808,17.9965,17.9651,17.9651,84067.0
2018-01-12 14:15:00,22.9,22.94,22.9,22.92,54307.0,17.9651,17.9965,17.9651,17.9808,54307.0
2018-01-12 14:20:00,22.92,22.92,22.9,22.9,24777.0,17.9808,17.9808,17.9651,17.9651,24777.0
2018-01-12 14:25:00,22.91,22.93,22.9,22.92,146699.0,17.9729,17.9886,17.9651,17.9808,146699.0
2018-01-12 14:30:00,22.92,22.94,22.92,22.93,56951.0,17.9808,17.9965,17.9808,17.9886,56951.0
2018-01-12 14:35:00,22.92,22.93,22.92,22.93,33365.0,17.9808,17.9886,17.9808,17.9886,33365.0
2018-01-12 14:40:00,22.93,22.93,22.88,22.91,105132.0,17.9886,17.9886,17.9494,17.9729,105132.0
2018-01-12 14:45:00,22.91,22.93,22.9,22.93,30787.0,17.9729,17.9886,17.9651,17.9886,30787.0
2018-01-12 14:50:00,22.93,22.94,22.91,22.92,80941.0,17.9886,17.9965,17.9729,17.9808,80941.0
2018-01-12 14:55:00,22.92,22.93,22.9,22.93,111918.0,17.9808,17.9886,17.9651,17.9886,111918.0
2018-01-12 15:00:00,22.93,22.96,22.92,22.92,122974.0,17.9886,18.0122,17.9808,17.9808,122974.0
2018-01-12 15:05:00,22.93,22.94,22.92,22.94,37233.0,17.9886,17.9965,17.9808,17.9965,37233.0
2018-01-12 15:10:00,22.94,22.94,22.9,22.92,83785.0,17.9965,17.9965,17.9651,17.9808,83785.0
2018-01-12 15:15:00,22.92,22.93,22.91,22.92,89099.0,17.9808,17.9886,17.9729,17.9808,89099.0
2018-01-12 15:20:00,22.92,22.96,22.91,22.94,128857.0,17.9808,18.0122,17.9729,17.9965,128857.0
2018-01-12 15:25:00,22.94,22.97,22.93,22.95,139383.0,17.9965,18.02,17.9886,18.0043,139383.0
2018-01-12 15:30:00,22.95,22.96,22.94,22.95,115862.0,18.0043,18.0122,17.9965,18.0043,115862.0
2018-01-12 15:35:00,22.94,22.95,22.94,22.95,110697.0,17.9965,18.0043,17.9965,18.0043,110697.0
2018-01-12 15:40:00,22.95,22.96,22.9,22.9,267393.0,18.0043,18.0122,17.9651,17.9651,267393.0
2018-01-12 15:45:00,22.91,22.93,22.9,22.93,246551.0,17.9729,17.9886,17.9651,17.9886,246551.0
2018-01-12 15:50:00,22.93,22.94,22.91,22.93,334765.0,17.9886,17.9965,17.9729,17.9886,334765.0
2018-01-12 15:55:00,22.93,22.93,22.91,22.92,442584.0,17.9886,17.9886,17.9729,17.9808,442584.0
2018-01-16 09:30:00,23.05,23.11,22.97,22.98,540912.0,18.0828,18.1298,18.02,18.0279,540912.0
2018-01-16 09:35:00,22.97,23.0,22.94,22.97,101809.0,18.02,18.0436,17.9965,18.02,101809.0
2018-01-16 09:40:00,22.97,22.98,22.87,22.89,109965.0,18.02,18.0279,17.9416,17.9573,109965.0
2018-01-16 09:45:00,22.89,22.98,22.89,22.96,133925.0,17.9573,18.0279,17.9573,18.0122,133925.0
2018-01-16 09:50:00,22.96,22.97,22.93,22.95,49865.0,18.0122,18.02,17.9886,18.0043,49865.0
2018-01-16 09:55:00,22.95,22.98,22.9,22.9,122271.0,18.0043,18.0279,17.9651,17.9651,122271.0
2018-01-16 10:00:00,22.91,22.96,22.89,22.89,122840.0,17.9729,18.0122,17.9573,17.9573,122840.0
2018-01-16 10:05:00,22.89,22.99,22.88,22.98,311091.0,17.9573,18.0357,17.9494,18.0279,311091.0
2018-01-16 10:10:00,22.98,22.99,22.94,22.99,81720.0,18.0279,18.0357,17.9965,18.0357,81720.0
2018-01-16 10:15:00,22.99,23.02,22.96,22.98,151313.0,18.0357,18.0592,18.0122,18.0279,151313.0
2018-01-16 10:20:00,22.98,22.99,22.95,22.98,91431.0,18.0279,18.0357,18.0043,18.0279,91431.0
2018-01-16 10:25:00,22.98,22.99,22.94,22.96,103761.0,18.0279,18.0357,17.9965,18.0122,103761.0
2018-01-16 10:30:00,22.96,22.96,22.91,22.95,117617.0,18.0122,18.0122,17.9729,18.0043,117617.0
2018-01-16 10:35:00,22.94,22.95,22.9,22.94,95045.0,17.9965,18.0043,17.9651,17.9965,95045.0
2018-01-16 10:40:00,22.95,22.97,22.94,22.96,88115.0,18.0043,18.02,17.9965,18.0122,88115.0
2018-01-16 10:45:00,22.96,22.99,22.96,22.98,87661.0,18.0122,18.0357,18.0122,18.0279,87661.0
2018-01-16 10:50:00,22.98,22.99,22.97,22.98,32054.0,18.0279,18.0357,18.02,18.0279,32054.0
2018-01-16 10:55:00,22.98,22.99,22.89,22.92,124526.0,18.0279,18.0357,17.9573,17.9808,124526.0
2018-01-16 11:00:00,22.92,22.93,22.87,22.88,80574.0,17.9808,17.9886,17.9416,17.9494,80574.0
2018-01-16 11:05:00,22.88,22.9,22.84,22.86,115130.0,17.9494,17.9651,17.918,17.9337,115130.0
2018-01-16 11:10:00,22.86,22.9,22.85,22.88,93571.0,17.9337,17.9651,17.9259,17.9494,93571.0
2018-01-16 11:15:00,22.88,22.88,22.87,22.88,91840.0,17.9494,17.9494,17.9416,17.9494,91840.0
2018-01-16 11:20:00,22.87,22.88,22.85,22.88,80289.0,17.9416,17.9494,17.9259,17.9494,80289.0
2018-01-16 11:25:00,22.88,22.91,22.87,22.89,99904.0,17.9494,17.9729,17.9416,17.9573,99904.0
2018-01-16 11:30:00,22.89,22.9,22.87,22.89,113131.0,17.9573,17.9651,17.9416,17.9573,113131.0
2018-01-16 11:35:00,22.89,22.93,22.89,22.93,59487.0,17.9573,17.9886,17.9573,17.9886,59487.0
2018-01-16 11:40:00,22.93,22.93,22.88,22.88,55075.0,17.9886,17.9886,17.9494,17.9494,55075.0
2018-01-16 11:45:00,22.89,22.95,22.86,22.94,74797.0,17.9573,18.0043,17.9337,17.9965,74797.0
2018-01-16 11:50:00,22.94,22.95,22.92,22.95,65438.0,17.9965,18.0043,17.9808,18.0043,65438.0
2018-01-16 11:55:00,22.95,22.95,22.91,22.92,43257.0,18.0043,18.0043,17.9729,17.9808,43257.0
2018-01-16 12:00:00,22.92,22.95,22.91,22.94,45410.0,17.9808,18.0043,17.9729,17.9965,45410.0
2018-01-16 12:05:00,22.95,22.96,22.93,22.96,58584.0,18.0043,18.0122,17.9886,18.0122,58584.0
2018-01-16 12:10:00,22.96,22.98,22.96,22.98,42767.0,18.0122,18.0279,18.0122,18.0279,42767.0
2018-01-16 12:15:00,22.97,23.0,22.97,22.97,60734.0,18.02,18.0436,18.02,18.02,60734.0
2018-01-16 12:20:00,22.97,22.98,22.96,22.97,30369.0,18.02,18.0279,18.0122,18.02,30369.0
2018-01-16 12:25:00,22.96,22.97,22.94,22.95,58099.0,18.0122,18.02,17.9965,18.0043,58099.0
2018-01-16 12:30:00,22.95,22.97,22.95,22.95,32185.0,18.0043,18.02,18.0043,18.0043,32185.0
2018-01-16 12:35:00,22.95,22.98,22.95,22.96,35228.0,18.0043,18.0279,18.0043,18.0122,35228.0
2018-01-16 12:40:00,22.96,22.99,22.96,22.98,48031.0,18.0122,18.0357,18.0122,18.0279,48031.0
2018-01-16 12:45:00,22.98,22.99,22.96,22.97,26304.0,18.0279,18.0357,18.0122,18.02,26304.0
2018-01-16 12:50:00,22.97,22.98,22.94,22.94,30422.0,18.02,18.0279,17.9965,17.9965,30422.0
2018-01-16 12:55:00,22.95,22.95,22.94,22.95,13531.0,18.0043,18.0043,17.9965,18.0043,13531.0
2018-01-16 13:00:00,22.95,22.97,22.94,22.95,43067.0,18.0043,18.02,17.9965,18.0043,43067.0
2018-01-16 13:05:00,22.95,22.98,22.94,22.95,57322.0,18.0043,18.0279,17.9965,18.0043,57322.0
2018-01-16 13:10:00,22.96,22.99,22.95,22.98,38039.0,18.0122,18.0357,18.0043,18.0279,38039.0
2018-01-16 13:15:00,22.98,23.0,22.98,23.0,19531.0,18.0279,18.0436,18.0279,18.0436,19531.0
2018-01-16 13:20:00,23.0,23.0,22.98,22.98,38578.0,18.0436,18.0436,18.0279,18.0279,38578.0
2018-01-16 13:25:00,22.98,23.0,22.98,22.99,44449.0,18.0279,18.0436,18.0279,18.0357,44449.0
2018-01-16 13:30:00,22.99,23.0,22.99,23.0,33617.0,18.0357,18.0436,18.0357,18.0436,33617.0
2018-01-16 13:35:00,23.0,23.0,22.99,23.0,31566.0,18.0436,18.0436,18.0357,18.0436,31566.0
2018-01-16 13:40:00,23.0,23.0,22.99,22.99,14775.0,18.0436,18.0436,18.0357,18.0357,14775.0
2018-01-16 13:45:00,22.99,23.0,22.95,22.96,82342.0,18.0357,18.0436,18.0043,18.0122,82342.0
2018-01-16 13:50:00,22.96,22.96,22.92,22.93,75865.0,18.0122,18.0122,17.9808,17.9886,75865.0
2018-01-16 13:55:00,22.92,22.95,22.92,22.93,64796.0,17.9808,18.0043,17.9808,17.9886,64796.0
2018-01-16 14:00:00,22.93,22.94,22.92,22.92,52860.0,17.9886,17.9965,17.9808,17.9808,52860.0
2018-01-16 14:05:00,22.92,22.96,22.92,22.92,113941.0,17.9808,18.0122,17.9808,17.9808,113941.0
2018-01-16 14:10:00,22.92,22.93,22.9,22.91,47924.0,17.9808,17.9886,17.9651,17.9729,47924.0
2018-01-16 14:15:00,22.91,22.92,22.88,22.89,58246.0,17.9729,17.9808,17.9494,17.9573,58246.0
2018-01-16 14:20:00,22.89,22.9,22.86,22.88,61168.0,17.9573,17.9651,17.9337,17.9494,61168.0
2018-01-16 14:25:00,22.87,22.89,22.86,22.87,65610.0,17.9416,17.9573,17.9337,17.9416,65610.0
2018-01-16 14:30:00,22.87,22.92,22.86,22.9,250318.0,17.9416,17.9808,17.9337,17.9651,250318.0
2018-01-16 14:35:00,22.91,22.92,22.87,22.89,184955.0,17.9729,17.9808,17.9416,17.9573,184955.0
2018-01-16 14:40:00,22.88,22.89,22.76,22.78,200520.0,17.9494,17.9573,17.8553,17.871,200520.0
2018-01-16 14:45:00,22.77,22.8,22.74,22.79,103317.0,17.8631,17.8867,17.8396,17.8788,103317.0
2018-01-16 14:50:00,22.79,22.85,22.78,22.85,103758.0,17.8788,17.9259,17.871,17.9259,103758.0
2018-01-16 14:55:00,22.85,22.87,22.83,22.86,147712.0,17.9259,17.9416,17.9102,17.9337,147712.0
2018-01-16 15:00:00,22.87,22.91,22.86,22.91,68183.0,17.9416,17.9729,17.9337,17.9729,68183.0
2018-01-16 15:05:00,22.9,22.95,22.9,22.95,103221.0,17.9651,18.0043,17.9651,18.0043,103221.0
2018-01-16 15:10:00,22.95,22.95,22.87,22.88,70571.0,18.0043,18.0043,17.9416,17.9494,70571.0
2018-01-16 15:15:00,22.88,22.88,22.85,22.88,67624.0,17.9494,17.9494,17.9259,17.9494,67624.0
2018-01-16 15:20:00,22.88,22.91,22.87,22.88,80343.0,17.9494,17.9729,17.9416,17.9494,80343.0
2018-01-16 15:25:00,22.88,22.94,22.87,22.93,128481.0,17.9494,17.9965,17.9416,17.9886,128481.0
2018-01-16 15:30:00,22.92,22.94,22.91,22.93,205832.0,17.9808,17.9965,17.9729,17.9886,205832.0
2018-01-16 15:35:00,22.94,22.96,22.89,22.89,166340.0,17.9965,18.0122,17.9573,17.9573,166340.0
2018-01-16 15:40:00,22.89,22.92,22.87,22.89,164670.0,17.9573,17.9808,17.9416,17.9573,164670.0
2018-01-16 15:45:00,22.89,22.94,22.89,22.93,266743.0,17.9573,17.9965,17.9573,17.9886,266743.0
2018-01-16 15:50:00,22.94,22.94,22.89,22.9,276798.0,17.9965,17.9965,17.9573,17.9651,276798.0
2018-01-16 15:55:00,22.9,22.91,22.88,22.88,535963.0,17.9651,17.9729,17.9494,17.9494,535963.0
2018-01-17 09:30:00,22.7,22.85,22.66,22.79,613746.0,17.8082,17.9259,17.7768,17.8788,613746.0
2018-01-17 09:35:00,22.8,22.8,22.72,22.78,235412.0,17.8867,17.8867,17.8239,17.871,235412.0
2018-01-17 09:40:00,22.79,22.83,22.69,22.75,257666.0,17.8788,17.9102,17.8004,17.8474,257666.0
2018-01-17 09:45:00,22.76,22.79,22.74,22.76,149725.0,17.8553,17.8788,17.8396,17.8553,149725.0
2018-01-17 09:50:00,22.76,22.84,22.74,22.82,197493.0,17.8553,17.918,17.8396,17.9023,197493.0
2018-01-17 09:55:00,22.83,22.9,22.8,22.88,148265.0,17.9102,17.9651,17.8867,17.9494,148265.0
2018-01-17 10:00:00,22.88,22.94,22.88,22.92,77891.0,17.9494,17.9965,17.9494,17.9808,77891.0
2018-01-17 10:05:00,22.92,22.98,22.9,22.98,78607.0,17.9808,18.0279,17.9651,18.0279,78607.0
2018-01-17 10:10:00,22.98,22.99,22.97,22.98,36987.0,18.0279,18.0357,18.02,18.0279,36987.0
2018-01-17 10:15:00,22.99,23.04,22.96,23.02,123433.0,18.0357,18.0749,18.0122,18.0592,123433.0
2018-01-17 10:20:00,23.02,23.03,23.0,23.01,60664.0,18.0592,18.0671,18.0436,18.0514,60664.0
2018-01-17 10:25:00,23.01,23.09,23.0,23.09,75054.0,18.0514,18.1142,18.0436,18.1142,75054.0
2018-01-17 10:30:00,23.09,23.1,23.05,23.08,132308.0,18.1142,18.122,18.0828,18.1063,132308.0
2018-01-17 10:35:00,23.08,23.1,23.07,23.08,49921.0,18.1063,18.122,18.0985,18.1063,49921.0
2018-01-17 10:40:00,23.09,23.13,23.08,23.1,142524.0,18.1142,18.1455,18.1063,18.122,142524.0
2018-01-17 10:45:00,23.11,23.17,23.08,23.16,109583.0,18.1298,18.1769,18.1063,18.1691,109583.0
2018-01-17 10:50:00,23.15,23.17,23.13,23.15,81585.0,18.1612,18.1769,18.1455,18.1612,81585.0
2018-01-17 10:55:00,23.14,23.17,23.14,23.17,54799.0,18.1534,18.1769,18.1534,18.1769,54799.0
2018-01-17 11:00:00,23.17,23.18,23.15,23.17,108310.0,18.1769,18.1848,18.1612,18.1769,108310.0
2018-01-17 11:05:00,23.18,23.22,23.17,23.22,135613.0,18.1848,18.2161,18.1769,18.2161,135613.0
2018-01-17 11:10:00,23.21,23.26,23.21,23.21,139647.0,18.2083,18.2475,18.2083,18.2083,139647.0
2018-01-17 11:15:00,23.22,23.24,23.2,23.24,40555.0,18.2161,18.2318,18.2005,18.2318,40555.0
2018-01-17 11:20:00,23.23,23.28,23.23,23.25,188920.0,18.224,18.2632,18.224,18.2397,188920.0
2018-01-17 11:25:00,23.26,23.31,23.25,23.3,130970.0,18.2475,18.2867,18.2397,18.2789,130970.0
2018-01-17 11:30:00,23.31,23.35,23.3,23.3,187805.0,18.2867,18.3181,18.2789,18.2789,187805.0
2018-01-17 11:35:00,23.3,23.36,23.29,23.33,162975.0,18.2789,18.326,18.2711,18.3024,162975.0
2018-01-17 11:40:00,23.33,23.34,23.3,23.31,84513.0,18.3024,18.3103,18.2789,18.2867,84513.0
2018-01-17 11:45:00,23.31,23.34,23.3,23.34,90247.0,18.2867,18.3103,18.2789,18.3103,90247.0
2018-01-17 11:50:00,23.34,23.36,23.3,23.31,97246.0,18.3103,18.326,18.2789,18.2867,97246.0
2018-01-17 11:55:00,23.31,23.34,23.29,23.3,88571.0,18.2867,18.3103,18.2711,18.2789,88571.0
2018-01-17 12:00:00,23.3,23.32,23.3,23.31,52600.0,18.2789,18.2946,18.2789,18.2867,52600.0
2018-01-17 12:05:00,23.3,23.32,23.29,23.32,60229.0,18.2789,18.2946,18.2711,18.2946,60229.0
2018-01-17 12:10:00,23.31,23.32,23.29,23.3,64033.0,18.2867,18.2946,18.2711,18.2789,64033.0
2018-01-17 12:15:00,23.3,23.32,23.29,23.29,108171.0,18.2789,18.2946,18.2711,18.2711,108171.0
2018-01-17 12:20:00,23.3,23.32,23.27,23.3,68455.0,18.2789,18.2946,18.2554,18.2789,68455.0
2018-01-17 12:25:00,23.3,23.31,23.29,23.3,29452.0,18.2789,18.2867,18.2711,18.2789,29452.0
2018-01-17 12:30:00,23.31,23.31,23.3,23.3,15372.0,18.2867,18.2867,18.2789,18.2789,15372.0
2018-01-17 12:35:00,23.31,23.31,23.25,23.26,84731.0,18.2867,18.2867,18.2397,18.2475,84731.0
2018-01-17 12:40:00,23.25,23.27,23.25,23.27,20217.0,18.2397,18.2554,18.2397,18.2554,20217.0
2018-01-17 12:45:00,23.27,23.3,23.26,23.3,58706.0,18.2554,18.2789,18.2475,18.2789,58706.0
2018-01-17 12:50:00,23.3,23.33,23.29,23.31,163946.0,18.2789,18.3024,18.2711,18.2867,163946.0
2018-01-17 12:55:00,23.31,23.32,23.3,23.31,74042.0,18.2867,18.2946,18.2789,18.2867,74042.0
2018-01-17 13:00:00,23.31,23.34,23.3,23.31,67419.0,18.2867,18.3103,18.2789,18.2867,67419.0
2018-01-17 13:05:00,23.3,23.31,23.29,23.29,66721.0,18.2789,18.2867,18.2711,18.2711,66721.0
2018-01-17 13:10:00,23.29,23.31,23.29,23.3,36060.0,18.2711,18.2867,18.2711,18.2789,36060.0
2018-01-17 13:15:00,23.31,23.31,23.27,23.27,56091.0,18.2867,18.2867,18.2554,18.2554,56091.0
2018-01-17 13:20:00,23.28,23.31,23.27,23.3,46794.0,18.2632,18.2867,18.2554,18.2789,46794.0
2018-01-17 13:25:00,23.3,23.33,23.3,23.33,34930.0,18.2789,18.3024,18.2789,18.3024,34930.0
2018-01-17 13:30:00,23.33,23.33,23.28,23.28,86147.0,18.3024,18.3024,18.2632,18.2632,86147.0
2018-01-17 13:35:00,23.28,23.29,23.25,23.29,84518.0,18.2632,18.2711,18.2397,18.2711,84518.0
2018-01-17 13:40:00,23.29,23.32,23.28,23.3,47037.0,18.2711,18.2946,18.2632,18.2789,47037.0
2018-01-17 13:45:00,23.3,23.31,23.27,23.28,56651.0,18.2789,18.2867,18.2554,18.2632,56651.0
2018-01-17 13:50:00,23.28,23.32,23.27,23.3,164066.0,18.2632,18.2946,18.2554,18.2789,164066.0
2018-01-17 13:55:00,23.31,23.32,23.29,23.29,73267.0,18.2867,18.2946,18.2711,18.2711,73267.0
2018-01-17 14:00:00,23.29,23.32,23.29,23.31,73749.0,18.2711,18.2946,18.2711,18.2867,73749.0
2018-01-17 14:05:00,23.32,23.33,23.3,23.3,56438.0,18.2946,18.3024,18.2789,18.2789,56438.0
2018-01-17 14:10:00,23.3,23.33,23.3,23.33,54405.0,18.2789,18.3024,18.2789,18.3024,54405.0
2018-01-17 14:15:00,23.33,23.34,23.3,23.3,72862.0,18.3024,18.3103,18.2789,18.2789,72862.0
2018-01-17 14:20:00,23.31,23.32,23.3,23.32,62434.0,18.2867,18.2946,18.2789,18.2946,62434.0
2018-01-17 14:25:00,23.32,23.32,23.31,23.32,49372.0,18.2946,18.2946,18.2867,18.2946,49372.0
2018-01-17 14:30:00,23.32,23.33,23.31,23.32,101739.0,18.2946,18.3024,18.2867,18.2946,101739.0
2018-01-17 14:35:00,23.33,23.35,23.31,23.34,90050.0,18.3024,18.3181,18.2867,18.3103,90050.0
2018-01-17 14:40:00,23.35,23.37,23.35,23.36,92809.0,18.3181,18.3338,18.3181,18.326,92809.0
2018-01-17 14:45:00,23.36,23.38,23.35,23.38,60225.0,18.326,18.3417,18.3181,18.3417,60225.0
2018-01-17 14:50:00,23.37,23.41,23.37,23.39,120647.0,18.3338,18.3652,18.3338,18.3495,120647.0
2018-01-17 14:55:00,23.4,23.41,23.39,23.41,66040.0,18.3574,18.3652,18.3495,18.3652,66040.0
2018-01-17 15:00:00,23.41,23.43,23.4,23.43,100823.0,18.3652,18.3809,18.3574,18.3809,100823.0
2018-01-17 15:05:00,23.43,23.47,23.42,23.47,87926.0,18.3809,18.4123,18.373,18.4123,87926.0
2018-01-17 15:10:00,23.46,23.47,23.45,23.47,109577.0,18.4044,18.4123,18.3966,18.4123,109577.0
2018-01-17 15:15:00,23.46,23.49,23.46,23.48,121780.0,18.4044,18.428,18.4044,18.4201,121780.0
2018-01-17 15:20:00,23.48,23.48,23.43,23.43,119423.0,18.4201,18.4201,18.3809,18.3809,119423.0
2018-01-17 15:25:00,23.43,23.46,23.43,23.46,173161.0,18.3809,18.4044,18.3809,18.4044,173161.0
2018-01-17 15:30:00,23.46,23.47,23.45,23.46,159145.0,18.4044,18.4123,18.3966,18.4044,159145.0
2018-01-17 15:35:00,23.46,23.47,23.42,23.46,229462.0,18.4044,18.4123,18.373,18.4044,229462.0
2018-01-17 15:40:00,23.47,23.49,23.46,23.48,220967.0,18.4123,18.428,18.4044,18.4201,220967.0
2018-01-17 15:45:00,23.48,23.49,23.44,23.48,467650.0,18.4201,18.428,18.3887,18.4201,467650.0
2018-01-17 15:50:00,23.48,23.49,23.45,23.46,469469.0,18.4201,18.428,18.3966,18.4044,469469.0
2018-01-17 15:55:00,23.45,23.47,23.42,23.46,866688.0,18.3966,18.4123,18.373,18.4044,866688.0
2018-01-18 09:30:00,23.43,23.45,23.35,23.42,224540.0,18.3809,18.3966,18.3181,18.373,224540.0
2018-01-18 09:35:00,23.43,23.54,23.42,23.5,545476.0,18.3809,18.4672,18.373,18.4358,545476.0
2018-01-18 09:40:00,23.5,23.52,23.41,23.44,117064.0,18.4358,18.4515,18.3652,18.3887,117064.0
2018-01-18 09:45:00,23.44,23.51,23.43,23.5,114628.0,18.3887,18.4437,18.3809,18.4358,114628.0
2018-01-18 09:50:00,23.5,23.57,23.49,23.54,256520.0,18.4358,18.4907,18.428,18.4672,256520.0
2018-01-18 09:55:00,23.54,23.57,23.5,23.52,130966.0,18.4672,18.4907,18.4358,18.4515,130966.0
2018-01-18 10:00:00,23.52,23.52,23.43,23.44,134539.0,18.4515,18.4515,18.3809,18.3887,134539.0
2018-01-18 10:05:00,23.44,23.45,23.4,23.41,132384.0,18.3887,18.3966,18.3574,18.3652,132384.0
2018-01-18 10:10:00,23.41,23.43,23.39,23.41,107471.0,18.3652,18.3809,18.3495,18.3652,107471.0
2018-01-18 10:15:00,23.42,23.43,23.4,23.42,112268.0,18.373,18.3809,18.3574,18.373,112268.0
2018-01-18 10:20:00,23.42,23.46,23.39,23.42,381283.0,18.373,18.4044,18.3495,18.373,381283.0
2018-01-18 10:25:00,23.42,23.45,23.4,23.45,215552.0,18.373,18.3966,18.3574,18.3966,215552.0
2018-01-18 10:30:00,23.44,23.46,23.37,23.43,1078025.0,18.3887,18.4044,18.3338,18.3809,1078025.0
2018-01-18 10:35:00,23.42,23.46,23.32,23.39,371938.0,18.373,18.4044,18.2946,18.3495,371938.0
2018-01-18 10:40:00,23.39,23.4,23.34,23.37,164762.0,18.3495,18.3574,18.3103,18.3338,164762.0
2018-01-18 10:45:00,23.38,23.38,23.35,23.36,97581.0,18.3417,18.3417,18.3181,18.326,97581.0
2018-01-18 10:50:00,23.36,23.41,23.32,23.4,122484.0,18.326,18.3652,18.2946,18.3574,122484.0
2018-01-18 10:55:00,23.41,23.41,23.36,23.37,78332.0,18.3652,18.3652,18.326,18.3338,78332.0
2018-01-18 11:00:00,23.37,23.39,23.35,23.39,68930.0,18.3338,18.3495,18.3181,18.3495,68930.0
2018-01-18 11:05:00,23.39,23.39,23.35,23.36,58334.0,18.3495,18.3495,18.3181,18.326,58334.0
2018-01-18 11:10:00,23.36,23.37,23.33,23.36,62663.0,18.326,18.3338,18.3024,18.326,62663.0
2018-01-18 11:15:00,23.35,23.36,23.33,23.36,66473.0,18.3181,18.326,18.3024,18.326,66473.0
2018-01-18 11:20:00,23.37,23.38,23.32,23.33,117819.0,18.3338,18.3417,18.2946,18.3024,117819.0
2018-01-18 11:25:00,23.33,23.35,23.31,23.34,115978.0,18.3024,18.3181,18.2867,18.3103,115978.0
2018-01-18 11:30:00,23.34,23.39,23.34,23.38,104084.0,18.3103,18.3495,18.3103,18.3417,104084.0
2018-01-18 11:35:00,23.38,23.4,23.36,23.37,82958.0,18.3417,18.3574,18.326,18.3338,82958.0
2018-01-18 11:40:00,23.37,23.38,23.35,23.38,63455.0,18.3338,18.3417,18.3181,18.3417,63455.0
2018-01-18 11:45:00,23.38,23.38,23.31,23.36,160909.0,18.3417,18.3417,18.2867,18.326,160909.0
2018-01-18 11:50:00,23.35,23.37,23.34,23.35,60446.0,18.3181,18.3338,18.3103,18.3181,60446.0
2018-01-18 11:55:00,23.35,23.36,23.33,23.36,82474.0,18.3181,18.326,18.3024,18.326,82474.0
2018-01-18 12:00:00,23.36,23.36,23.34,23.36,42485.0,18.326,18.326,18.3103,18.326,42485.0
2018-01-18 12:05:00,23.35,23.36,23.34,23.36,58406.0,18.3181,18.326,18.3103,18.326,58406.0
2018-01-18 12:10:00,23.35,23.36,23.34,23.36,93105.0,18.3181,18.326,18.3103,18.326,93105.0
2018-01-18 12:15:00,23.36,23.36,23.34,23.36,96330.0,18.326,18.326,18.3103,18.326,96330.0
2018-01-18 12:20:00,23.35,23.36,23.34,23.36,58036.0,18.3181,18.326,18.3103,18.326,58036.0
2018-01-18 12:25:00,23.36,23.39,23.36,23.38,34429.0,18.326,18.3495,18.326,18.3417,34429.0
2018-01-18 12:30:00,23.39,23.4,23.38,23.39,44695.0,18.3495,18.3574,18.3417,18.3495,44695.0
2018-01-18 12:35:00,23.4,23.45,23.39,23.44,415456.0,18.3574,18.3966,18.3495,18.3887,415456.0
2018-01-18 12:40:00,23.45,23.45,23.43,23.44,20856.0,18.3966,18.3966,18.3809,18.3887,20856.0
2018-01-18 12:45:00,23.44,23.44,23.42,23.42,18330.0,18.3887,18.3887,18.373,18.373,18330.0
2018-01-18 12:50:00,23.43,23.43,23.41,23.42,23907.0,18.3809,18.3809,18.3652,18.373,23907.0
2018-01-18 12:55:00,23.42,23.43,23.41,23.42,60623.0,18.373,18.3809,18.3652,18.373,60623.0
2018-01-18 13:00:00,23.42,23.42,23.39,23.42,118869.0,18.373,18.373,18.3495,18.373,118869.0
2018-01-18 13:05:00,23.42,23.45,23.4,23.42,237824.0,18.373,18.3966,18.3574,18.373,237824.0
2018-01-18 13:10:00,23.42,23.44,23.41,23.44,51981.0,18.373,18.3887,18.3652,18.3887,51981.0
2018-01-18 13:15:00,23.43,23.45,23.42,23.42,89615.0,18.3809,18.3966,18.373,18.373,89615.0
2018-01-18 13:20:00,23.42,23.43,23.41,23.41,17952.0,18.373,18.3809,18.3652,18.3652,17952.0
2018-01-18 13:25:00,23.42,23.46,23.41,23.42,149602.0,18.373,18.4044,18.3652,18.373,149602.0
2018-01-18 13:30:00,23.42,23.44,23.42,23.44,35402.0,18.373,18.3887,18.373,18.3887,35402.0
2018-01-18 13:35:00,23.44,23.45,23.43,23.45,62208.0,18.3887,18.3966,18.3809,18.3966,62208.0
2018-01-18 13:40:00,23.45,23.47,23.43,23.45,143129.0,18.3966,18.4123,18.3809,18.3966,143129.0
2018-01-18 13:45:00,23.45,23.46,23.44,23.44,49480.0,18.3966,18.4044,18.3887,18.3887,49480.0
2018-01-18 13:50:00,23.45,23.46,23.44,23.44,33307.0,18.3966,18.4044,18.3887,18.3887,33307.0
2018-01-18 13:55:00,23.44,23.47,23.44,23.45,73048.0,18.3887,18.4123,18.3887,18.3966,73048.0
2018-01-18 14:00:00,23.45,23.47,23.44,23.45,59855.0,18.3966,18.4123,18.3887,18.3966,59855.0
2018-01-18 14:05:00,23.46,23.47,23.43,23.46,89832.0,18.4044,18.4123,18.3809,18.4044,89832.0
2018-01-18 14:10:00,23.46,23.47,23.43,23.44,126302.0,18.4044,18.4123,18.3809,18.3887,126302.0
2018-01-18 14:15:00,23.45,23.45,23.42,23.43,37546.0,18.3966,18.3966,18.373,18.3809,37546.0
2018-01-18 14:20:00,23.42,23.43,23.42,23.42,34586.0,18.373,18.3809,18.373,18.373,34586.0
2018-01-18 14:25:00,23.42,23.44,23.41,23.41,80813.0,18.373,18.3887,18.3652,18.3652,80813.0
2018-01-18 14:30:00,23.42,23.43,23.4,23.41,72547.0,18.373,18.3809,18.3574,18.3652,72547.0
2018-01-18 14:35:00,23.42,23.43,23.39,23.41,112266.0,18.373,18.3809,18.3495,18.3652,112266.0
2018-01-18 14:40:00,23.41,23.43,23.4,23.41,88415.0,18.3652,18.3809,18.3574,18.3652,88415.0
2018-01-18 14:45:00,23.41,23.43,23.39,23.41,123419.0,18.3652,18.3809,18.3495,18.3652,123419.0
2018-01-18 14:50:00,23.41,23.42,23.4,23.41,70543.0,18.3652,18.373,18.3574,18.3652,70543.0
2018-01-18 14:55:00,23.42,23.42,23.4,23.41,21718.0,18.373,18.373,18.3574,18.3652,21718.0
2018-01-18 15:00:00,23.4,23.41,23.38,23.4,86266.0,18.3574,18.3652,18.3417,18.3574,86266.0
2018-01-18 15:05:00,23.39,23.41,23.39,23.39,132460.0,18.3495,18.3652,18.3495,18.3495,132460.0
2018-01-18 15:10:00,23.39,23.41,23.39,23.41,77180.0,18.3495,18.3652,18.3495,18.3652,77180.0
2018-01-18 15:15:00,23.41,23.41,23.4,23.4,36874.0,18.3652,18.3652,18.3574,18.3574,36874.0
2018-01-18 15:20:00,23.41,23.41,23.36,23.36,148614.0,18.3652,18.3652,18.326,18.326,148614.0
2018-01-18 15:25:00,23.36,23.37,23.32,23.33,90429.0,18.326,18.3338,18.2946,18.3024,90429.0
2018-01-18 15:30:00,23.33,23.34,23.26,23.28,207455.0,18.3024,18.3103,18.2475,18.2632,207455.0
2018-01-18 15:35:00,23.28,23.36,23.25,23.32,292658.0,18.2632,18.326,18.2397,18.2946,292658.0
2018-01-18 15:40:00,23.31,23.32,23.31,23.32,75504.0,18.2867,18.2946,18.2867,18.2946,75504.0
2018-01-18 15:45:00,23.31,23.32,23.27,23.29,258986.0,18.2867,18.2946,18.2554,18.2711,258986.0
2018-01-18 15:50:00,23.29,23.3,23.26,23.27,313506.0,18.2711,18.2789,18.2475,18.2554,313506.0
2018-01-18 15:55:00,23.27,23.31,23.26,23.3,781350.0,18.2554,18.2867,18.2475,18.2789,781350.0
2018-01-19 09:30:00,23.43,23.54,23.42,23.5,995780.0,18.3809,18.4672,18.373,18.4358,995780.0
2018-01-19 09:35:00,23.5,23.57,23.46,23.57,87520.0,18.4358,18.4907,18.4044,18.4907,87520.0
2018-01-19 09:40:00,23.57,23.63,23.56,23.61,104708.0,18.4907,18.5378,18.4829,18.5221,104708.0
2018-01-19 09:45:00,23.61,23.63,23.59,23.62,50809.0,18.5221,18.5378,18.5064,18.5299,50809.0
2018-01-19 09:50:00,23.62,23.62,23.53,23.55,59951.0,18.5299,18.5299,18.4593,18.475,59951.0
2018-01-19 09:55:00,23.55,23.58,23.52,23.55,93464.0,18.475,18.4986,18.4515,18.475,93464.0
2018-01-19 10:00:00,23.55,23.56,23.51,23.54,84962.0,18.475,18.4829,18.4437,18.4672,84962.0
2018-01-19 10:05:00,23.53,23.55,23.49,23.54,78601.0,18.4593,18.475,18.428,18.4672,78601.0
2018-01-19 10:10:00,23.54,23.55,23.53,23.55,25608.0,18.4672,18.475,18.4593,18.475,25608.0
2018-01-19 10:15:00,23.55,23.56,23.52,23.53,50466.0,18.475,18.4829,18.4515,18.4593,50466.0
2018-01-19 10:20:00,23.52,23.54,23.51,23.54,44356.0,18.4515,18.4672,18.4437,18.4672,44356.0
2018-01-19 10:25:00,23.54,23.58,23.54,23.54,82213.0,18.4672,18.4986,18.4672,18.4672,82213.0
2018-01-19 10:30:00,23.53,23.54,23.53,23.54,21845.0,18.4593,18.4672,18.4593,18.4672,21845.0
2018-01-19 10:35:00,23.54,23.58,23.53,23.58,71852.0,18.4672,18.4986,18.4593,18.4986,71852.0
2018-01-19 10:40:00,23.58,23.58,23.54,23.55,69141.0,18.4986,18.4986,18.4672,18.475,69141.0
2018-01-19 10:45:00,23.55,23.56,23.5,23.52,149829.0,18.475,18.4829,18.4358,18.4515,149829.0
2018-01-19 10:50:00,23.52,23.52,23.44,23.44,106024.0,18.4515,18.4515,18.3887,18.3887,106024.0
2018-01-19 10:55:00,23.45,23.5,23.44,23.5,90515.0,18.3966,18.4358,18.3887,18.4358,90515.0
2018-01-19 11:00:00,23.5,23.53,23.48,23.48,51203.0,18.4358,18.4593,18.4201,18.4201,51203.0
2018-01-19 11:05:00,23.49,23.5,23.46,23.5,65852.0,18.428,18.4358,18.4044,18.4358,65852.0
2018-01-19 11:10:00,23.5,23.54,23.5,23.54,28841.0,18.4358,18.4672,18.4358,18.4672,28841.0
2018-01-19 11:15:00,23.54,23.55,23.53,23.54,57324.0,18.4672,18.475,18.4593,18.4672,57324.0
2018-01-19 11:20:00,23.54,23.57,23.53,23.56,76421.0,18.4672,18.4907,18.4593,18.4829,76421.0
2018-01-19 11:25:00,23.56,23.58,23.55,23.57,53329.0,18.4829,18.4986,18.475,18.4907,53329.0
2018-01-19 11:30:00,23.57,23.59,23.55,23.57,41896.0,18.4907,18.5064,18.475,18.4907,41896.0
2018-01-19 11:35:00,23.57,23.59,23.56,23.58,45218.0,18.4907,18.5064,18.4829,18.4986,45218.0
2018-01-19 11:40:00,23.58,23.6,23.57,23.59,52516.0,18.4986,18.5143,18.4907,18.5064,52516.0
2018-01-19 11:45:00,23.59,23.59,23.56,23.57,84030.0,18.5064,18.5064,18.4829,18.4907,84030.0
2018-01-19 11:50:00,23.57,23.58,23.56,23.57,23507.0,18.4907,18.4986,18.4829,18.4907,23507.0
2018-01-19 11:55:00,23.57,23.57,23.53,23.55,50858.0,18.4907,18.4907,18.4593,18.475,50858.0
2018-01-19 12:00:00,23.55,23.56,23.54,23.56,53750.0,18.475,18.4829,18.4672,18.4829,53750.0
2018-01-19 12:05:00,23.55,23.58,23.55,23.58,59553.0,18.475,18.4986,18.475,18.4986,59553.0
2018-01-19 12:10:00,23.58,23.59,23.57,23.58,45446.0,18.4986,18.5064,18.4907,18.4986,45446.0
2018-01-19 12:15:00,23.58,23.59,23.57,23.58,52717.0,18.4986,18.5064,18.4907,18.4986,52717.0
2018-01-19 12:20:00,23.58,23.59,23.57,23.59,111821.0,18.4986,18.5064,18.4907,18.5064,111821.0
2018-01-19 12:25:00,23.59,23.6,23.58,23.6,39762.0,18.5064,18.5143,18.4986,18.5143,39762.0
2018-01-19 12:30:00,23.6,23.61,23.57,23.58,69706.0,18.5143,18.5221,18.4907,18.4986,69706.0
2018-01-19 12:35:00,23.58,23.59,23.57,23.58,40896.0,18.4986,18.5064,18.4907,18.4986,40896.0
2018-01-19 12:40:00,23.58,23.61,23.57,23.61,74704.0,18.4986,18.5221,18.4907,18.5221,74704.0
2018-01-19 12:45:00,23.6,23.64,23.6,23.63,128854.0,18.5143,18.5456,18.5143,18.5378,128854.0
2018-01-19 12:50:00,23.63,23.65,23.62,23.64,51767.0,18.5378,18.5535,18.5299,18.5456,51767.0
2018-01-19 12:55:00,23.64,23.64,23.62,23.62,22779.0,18.5456,18.5456,18.5299,18.5299,22779.0
2018-01-19 13:00:00,23.62,23.64,23.62,23.63,46069.0,18.5299,18.5456,18.5299,18.5378,46069.0
2018-01-19 13:05:00,23.63,23.63,23.6,23.61,74699.0,18.5378,18.5378,18.5143,18.5221,74699.0
2018-01-19 13:10:00,23.61,23.64,23.61,23.64,91122.0,18.5221,18.5456,18.5221,18.5456,91122.0
2018-01-19 13:15:00,23.64,23.65,23.64,23.65,20971.0,18.5456,18.5535,18.5456,18.5535,20971.0
2018-01-19 13:20:00,23.64,23.65,23.63,23.64,57609.0,18.5456,18.5535,18.5378,18.5456,57609.0
2018-01-19 13:25:00,23.63,23.66,23.63,23.66,55113.0,18.5378,18.5613,18.5378,18.5613,55113.0
2018-01-19 13:30:00,23.66,23.67,23.65,23.67,93861.0,18.5613,18.5692,18.5535,18.5692,93861.0
2018-01-19 13:35:00,23.67,23.68,23.66,23.68,53183.0,18.5692,18.577,18.5613,18.577,53183.0
2018-01-19 13:40:00,23.67,23.69,23.64,23.64,195151.0,18.5692,18.5849,18.5456,18.5456,195151.0
2018-01-19 13:45:00,23.64,23.65,23.6,23.61,115155.0,18.5456,18.5535,18.5143,18.5221,115155.0
2018-01-19 13:50:00,23.61,23.64,23.61,23.63,77984.0,18.5221,18.5456,18.5221,18.5378,77984.0
2018-01-19 13:55:00,23.63,23.64,23.61,23.63,52080.0,18.5378,18.5456,18.5221,18.5378,52080.0
2018-01-19 14:00:00,23.62,23.63,23.6,23.61,48179.0,18.5299,18.5378,18.5143,18.5221,48179.0
2018-01-19 14:05:00,23.61,23.61,23.58,23.6,72251.0,18.5221,18.5221,18.4986,18.5143,72251.0
2018-01-19 14:10:00,23.6,23.62,23.59,23.62,31823.0,18.5143,18.5299,18.5064,18.5299,31823.0
2018-01-19 14:15:00,23.62,23.62,23.61,23.62,32117.0,18.5299,18.5299,18.5221,18.5299,32117.0
2018-01-19 14:20:00,23.62,23.62,23.59,23.59,73342.0,18.5299,18.5299,18.5064,18.5064,73342.0
2018-01-19 14:25:00,23.59,23.63,23.59,23.62,61681.0,18.5064,18.5378,18.5064,18.5299,61681.0
2018-01-19 14:30:00,23.62,23.64,23.61,23.62,78738.0,18.5299,18.5456,18.5221,18.5299,78738.0
2018-01-19 14:35:00,23.62,23.63,23.6,23.62,41243.0,18.5299,18.5378,18.5143,18.5299,41243.0
2018-01-19 14:40:00,23.61,23.62,23.61,23.61,30897.0,18.5221,18.5299,18.5221,18.5221,30897.0
2018-01-19 14:45:00,23.62,23.63,23.61,23.63,80218.0,18.5299,18.5378,18.5221,18.5378,80218.0
2018-01-19 14:50:00,23.63,23.67,23.62,23.67,142629.0,18.5378,18.5692,18.5299,18.5692,142629.0
2018-01-19 14:55:00,23.67,23.67,23.62,23.64,172388.0,18.5692,18.5692,18.5299,18.5456,172388.0
2018-01-19 15:00:00,23.64,23.66,23.61,23.64,322188.0,18.5456,18.5613,18.5221,18.5456,322188.0
2018-01-19 15:05:00,23.63,23.65,23.62,23.65,171810.0,18.5378,18.5535,18.5299,18.5535,171810.0
2018-01-19 15:10:00,23.65,23.69,23.64,23.69,112984.0,18.5535,18.5849,18.5456,18.5849,112984.0
2018-01-19 15:15:00,23.69,23.71,23.66,23.71,138808.0,18.5849,18.6006,18.5613,18.6006,138808.0
2018-01-19 15:20:00,23.71,23.75,23.71,23.73,396944.0,18.6006,18.6319,18.6006,18.6162,396944.0
2018-01-19 15:25:00,23.73,23.75,23.72,23.74,196668.0,18.6162,18.6319,18.6084,18.6241,196668.0
2018-01-19 15:30:00,23.74,23.79,23.73,23.75,429315.0,18.6241,18.6633,18.6162,18.6319,429315.0
2018-01-19 15:35:00,23.75,23.76,23.71,23.72,105773.0,18.6319,18.6398,18.6006,18.6084,105773.0
2018-01-19 15:40:00,23.71,23.72,23.7,23.71,97853.0,18.6006,18.6084,18.5927,18.6006,97853.0
2018-01-19 15:45:00,23.71,23.72,23.65,23.67,278502.0,18.6006,18.6084,18.5535,18.5692,278502.0
2018-01-19 15:50:00,23.67,23.69,23.65,23.68,372574.0,18.5692,18.5849,18.5535,18.577,372574.0
2018-01-19 15:55:00,23.67,23.71,23.63,23.7,979571.0,18.5692,18.6006,18.5378,18.5927,979571.0
2018-01-22 09:30:00,23.68,23.73,23.61,23.64,147863.0,18.577,18.6162,18.5221,18.5456,147863.0
2018-01-22 09:35:00,23.64,23.68,23.56,23.57,63276.0,18.5456,18.577,18.4829,18.4907,63276.0
2018-01-22 09:40:00,23.56,23.57,23.53,23.57,29889.0,18.4829,18.4907,18.4593,18.4907,29889.0
2018-01-22 09:45:00,23.57,23.62,23.56,23.62,71480.0,18.4907,18.5299,18.4829,18.5299,71480.0
2018-01-22 09:50:00,23.62,23.63,23.58,23.63,49943.0,18.5299,18.5378,18.4986,18.5378,49943.0
2018-01-22 09:55:00,23.63,23.63,23.58,23.62,67814.0,18.5378,18.5378,18.4986,18.5299,67814.0
2018-01-22 10:00:00,23.63,23.63,23.59,23.62,71191.0,18.5378,18.5378,18.5064,18.5299,71191.0
2018-01-22 10:05:00,23.62,23.72,23.6,23.71,71072.0,18.5299,18.6084,18.5143,18.6006,71072.0
2018-01-22 10:10:00,23.7,23.73,23.68,23.72,106061.0,18.5927,18.6162,18.577,18.6084,106061.0
2018-01-22 10:15:00,23.72,23.77,23.7,23.76,74795.0,18.6084,18.6476,18.5927,18.6398,74795.0
2018-01-22 10:20:00,23.76,23.8,23.75,23.8,162830.0,18.6398,18.6712,18.6319,18.6712,162830.0
2018-01-22 10:25:00,23.8,23.81,23.78,23.8,113689.0,18.6712,18.679,18.6555,18.6712,113689.0
2018-01-22 10:30:00,23.8,23.8,23.74,23.78,72963.0,18.6712,18.6712,18.6241,18.6555,72963.0
2018-01-22 10:35:00,23.78,23.79,23.74,23.78,61017.0,18.6555,18.6633,18.6241,18.6555,61017.0
2018-01-22 10:40:00,23.78,23.84,23.78,23.83,93185.0,18.6555,18.7025,18.6555,18.6947,93185.0
2018-01-22 10:45:00,23.83,23.87,23.83,23.86,138629.0,18.6947,18.7261,18.6947,18.7182,138629.0
2018-01-22 10:50:00,23.86,23.87,23.81,23.83,103504.0,18.7182,18.7261,18.679,18.6947,103504.0
2018-01-22 10:55:00,23.83,23.84,23.82,23.84,47871.0,18.6947,18.7025,18.6868,18.7025,47871.0
2018-01-22 11:00:00,23.83,23.9,23.83,23.9,81185.0,18.6947,18.7496,18.6947,18.7496,81185.0
2018-01-22 11:05:00,23.89,23.93,23.89,23.91,79250.0,18.7418,18.7731,18.7418,18.7575,79250.0
2018-01-22 11:10:00,23.91,23.91,23.86,23.88,100859.0,18.7575,18.7575,18.7182,18.7339,100859.0
2018-01-22 11:15:00,23.88,23.9,23.87,23.9,52598.0,18.7339,18.7496,18.7261,18.7496,52598.0
2018-01-22 11:20:00,23.9,23.93,23.89,23.92,83608.0,18.7496,18.7731,18.7418,18.7653,83608.0
2018-01-22 11:25:00,23.93,23.93,23.91,23.91,163604.0,18.7731,18.7731,18.7575,18.7575,163604.0
2018-01-22 11:30:00,23.91,23.92,23.89,23.9,64415.0,18.7575,18.7653,18.7418,18.7496,64415.0
2018-01-22 11:35:00,23.9,23.93,23.87,23.93,139315.0,18.7496,18.7731,18.7261,18.7731,139315.0
2018-01-22 11:40:00,23.93,23.93,23.87,23.89,49332.0,18.7731,18.7731,18.7261,18.7418,49332.0
2018-01-22 11:45:00,23.89,23.9,23.86,23.87,46866.0,18.7418,18.7496,18.7182,18.7261,46866.0
2018-01-22 11:50:00,23.87,23.88,23.79,23.83,122733.0,18.7261,18.7339,18.6633,18.6947,122733.0
2018-01-22 11:55:00,23.82,23.86,23.81,23.85,38755.0,18.6868,18.7182,18.679,18.7104,38755.0
2018-01-22 12:00:00,23.85,23.87,23.81,23.81,56905.0,18.7104,18.7261,18.679,18.679,56905.0
2018-01-22 12:05:00,23.81,23.84,23.8,23.84,61843.0,18.679,18.7025,18.6712,18.7025,61843.0
2018-01-22 12:10:00,23.84,23.84,23.83,23.83,18243.0,18.7025,18.7025,18.6947,18.6947,18243.0
2018-01-22 12:15:00,23.83,23.84,23.82,23.83,54886.0,18.6947,18.7025,18.6868,18.6947,54886.0
2018-01-22 12:20:00,23.83,23.87,23.83,23.87,113919.0,18.6947,18.7261,18.6947,18.7261,113919.0
2018-01-22 12:25:00,23.86,23.87,23.84,23.87,41063.0,18.7182,18.7261,18.7025,18.7261,41063.0
2018-01-22 12:30:00,23.86,23.91,23.86,23.9,116115.0,18.7182,18.7575,18.7182,18.7496,116115.0
2018-01-22 12:35:00,23.9,23.92,23.9,23.91,89718.0,18.7496,18.7653,18.7496,18.7575,89718.0
2018-01-22 12:40:00,23.91,23.92,23.9,23.9,76499.0,18.7575,18.7653,18.7496,18.7496,76499.0
2018-01-22 12:45:00,23.9,23.91,23.88,23.9,58994.0,18.7496,18.7575,18.7339,18.7496,58994.0
2018-01-22 12:50:00,23.9,23.94,23.9,23.94,84309.0,18.7496,18.781,18.7496,18.781,84309.0
2018-01-22 12:55:00,23.94,23.94,23.93,23.94,38601.0,18.781,18.781,18.7731,18.781,38601.0
2018-01-22 13:00:00,23.94,23.96,23.91,23.91,126441.0,18.781,18.7967,18.7575,18.7575,126441.0
2018-01-22 13:05:00,23.92,23.92,23.91,23.91,22563.0,18.7653,18.7653,18.7575,18.7575,22563.0
2018-01-22 13:10:00,23.92,23.96,23.91,23.96,71156.0,18.7653,18.7967,18.7575,18.7967,71156.0
2018-01-22 13:15:00,23.96,23.96,23.92,23.93,78327.0,18.7967,18.7967,18.7653,18.7731,78327.0
2018-01-22 13:20:00,23.94,23.94,23.9,23.9,76126.0,18.781,18.781,18.7496,18.7496,76126.0
2018-01-22 13:25:00,23.91,23.92,23.9,23.92,21392.0,18.7575,18.7653,18.7496,18.7653,21392.0
2018-01-22 13:30:00,23.92,23.93,23.91,23.93,37104.0,18.7653,18.7731,18.7575,18.7731,37104.0
2018-01-22 13:35:00,23.93,23.94,23.91,23.91,103845.0,18.7731,18.781,18.7575,18.7575,103845.0
2018-01-22 13:40:00,23.91,23.91,23.9,23.91,34135.0,18.7575,18.7575,18.7496,18.7575,34135.0
2018-01-22 13:45:00,23.9,23.91,23.88,23.9,80958.0,18.7496,18.7575,18.7339,18.7496,80958.0
2018-01-22 13:50:00,23.89,23.91,23.88,23.89,75410.0,18.7418,18.7575,18.7339,18.7418,75410.0
2018-01-22 13:55:00,23.89,23.9,23.88,23.89,43247.0,18.7418,18.7496,18.7339,18.7418,43247.0
2018-01-22 14:00:00,23.89,23.9,23.88,23.88,54974.0,18.7418,18.7496,18.7339,18.7339,54974.0
2018-01-22 14:05:00,23.89,23.9,23.88,23.89,102835.0,18.7418,18.7496,18.7339,18.7418,102835.0
2018-01-22 14:10:00,23.89,23.9,23.88,23.89,80515.0,18.7418,18.7496,18.7339,18.7418,80515.0
2018-01-22 14:15:00,23.89,23.91,23.88,23.88,83854.0,18.7418,18.7575,18.7339,18.7339,83854.0
2018-01-22 14:20:00,23.89,23.89,23.86,23.87,53772.0,18.7418,18.7418,18.7182,18.7261,53772.0
2018-01-22 14:25:00,23.87,23.9,23.86,23.89,73349.0,18.7261,18.7496,18.7182,18.7418,73349.0
2018-01-22 14:30:00,23.9,23.91,23.89,23.91,59945.0,18.7496,18.7575,18.7418,18.7575,59945.0
2018-01-22 14:35:00,23.9,23.91,23.89,23.89,56163.0,18.7496,18.7575,18.7418,18.7418,56163.0
2018-01-22 14:40:00,23.89,23.9,23.87,23.88,41147.0,18.7418,18.7496,18.7261,18.7339,41147.0
2018-01-22 14:45:00,23.88,23.9,23.88,23.89,51306.0,18.7339,18.7496,18.7339,18.7418,51306.0
2018-01-22 14:50:00,23.89,23.89,23.82,23.84,147717.0,18.7418,18.7418,18.6868,18.7025,147717.0
2018-01-22 14:55:00,23.84,23.84,23.79,23.8,56201.0,18.7025,18.7025,18.6633,18.6712,56201.0
2018-01-22 15:00:00,23.8,23.85,23.8,23.84,79343.0,18.6712,18.7104,18.6712,18.7025,79343.0
2018-01-22 15:05:00,23.84,23.84,23.83,23.83,18977.0,18.7025,18.7025,18.6947,18.6947,18977.0
2018-01-22 15:10:00,23.84,23.84,23.83,23.84,34220.0,18.7025,18.7025,18.6947,18.7025,34220.0
2018-01-22 15:15:00,23.84,23.85,23.82,23.83,126334.0,18.7025,18.7104,18.6868,18.6947,126334.0
2018-01-22 15:20:00,23.83,23.84,23.83,23.84,28591.0,18.6947,18.7025,18.6947,18.7025,28591.0
2018-01-22 15:25:00,23.84,23.84,23.78,23.78,100612.0,18.7025,18.7025,18.6555,18.6555,100612.0
2018-01-22 15:30:00,23.79,23.81,23.78,23.8,83562.0,18.6633,18.679,18.6555,18.6712,83562.0
2018-01-22 15:35:00,23.81,23.82,23.8,23.81,77542.0,18.679,18.6868,18.6712,18.679,77542.0
2018-01-22 15:40:00,23.82,23.83,23.81,23.82,124453.0,18.6868,18.6947,18.679,18.6868,124453.0
2018-01-22 15:45:00,23.82,23.82,23.8,23.8,176245.0,18.6868,18.6868,18.6712,18.6712,176245.0
2018-01-22 15:50:00,23.81,23.83,23.8,23.83,223371.0,18.679,18.6947,18.6712,18.6947,223371.0
2018-01-22 15:55:00,23.83,23.85,23.81,23.85,581282.0,18.6947,18.7104,18.679,18.7104,581282.0
2018-01-23 09:30:00,23.43,23.52,23.36,23.48,459794.0,18.3809,18.4515,18.326,18.4201,459794.0
2018-01-23 09:35:00,23.48,23.64,23.47,23.64,130826.0,18.4201,18.5456,18.4123,18.5456,130826.0
2018-01-23 09:40:00,23.64,23.7,23.61,23.67,203531.0,18.5456,18.5927,18.5221,18.5692,203531.0
2018-01-23 09:45:00,23.67,23.72,23.65,23.69,96346.0,18.5692,18.6084,18.5535,18.5849,96346.0
2018-01-23 09:50:00,23.69,23.73,23.68,23.72,72037.0,18.5849,18.6162,18.577,18.6084,72037.0
2018-01-23 09:55:00,23.73,23.75,23.66,23.72,232440.0,18.6162,18.6319,18.5613,18.6084,232440.0
2018-01-23 10:00:00,23.72,23.74,23.7,23.73,142214.0,18.6084,18.6241,18.5927,18.6162,142214.0
2018-01-23 10:05:00,23.73,23.75,23.71,23.74,65075.0,18.6162,18.6319,18.6006,18.6241,65075.0
2018-01-23 10:10:00,23.74,23.79,23.74,23.75,114881.0,18.6241,18.6633,18.6241,18.6319,114881.0
2018-01-23 10:15:00,23.74,23.77,23.74,23.77,39089.0,18.6241,18.6476,18.6241,18.6476,39089.0
2018-01-23 10:20:00,23.76,23.76,23.72,23.75,120940.0,18.6398,18.6398,18.6084,18.6319,120940.0
2018-01-23 10:25:00,23.76,23.79,23.75,23.78,68657.0,18.6398,18.6633,18.6319,18.6555,68657.0
2018-01-23 10:30:00,23.77,23.8,23.75,23.79,42531.0,18.6476,18.6712,18.6319,18.6633,42531.0
2018-01-23 10:35:00,23.79,23.79,23.72,23.74,48912.0,18.6633,18.6633,18.6084,18.6241,48912.0
2018-01-23 10:40:00,23.73,23.75,23.7,23.73,62375.0,18.6162,18.6319,18.5927,18.6162,62375.0
2018-01-23 10:45:00,23.73,23.74,23.71,23.71,46481.0,18.6162,18.6241,18.6006,18.6006,46481.0
2018-01-23 10:50:00,23.71,23.79,23.71,23.78,78529.0,18.6006,18.6633,18.6006,18.6555,78529.0
2018-01-23 10:55:00,23.79,23.82,23.77,23.77,55631.0,18.6633,18.6868,18.6476,18.6476,55631.0
2018-01-23 11:00:00,23.78,23.8,23.76,23.77,46260.0,18.6555,18.6712,18.6398,18.6476,46260.0
2018-01-23 11:05:00,23.78,23.78,23.76,23.77,29898.0,18.6555,18.6555,18.6398,18.6476,29898.0
2018-01-23 11:10:00,23.76,23.79,23.75,23.79,51212.0,18.6398,18.6633,18.6319,18.6633,51212.0
2018-01-23 11:15:00,23.79,23.79,23.74,23.75,73574.0,18.6633,18.6633,18.6241,18.6319,73574.0
2018-01-23 11:20:00,23.75,23.77,23.74,23.77,93146.0,18.6319,18.6476,18.6241,18.6476,93146.0
2018-01-23 11:25:00,23.77,23.78,23.72,23.73,81049.0,18.6476,18.6555,18.6084,18.6162,81049.0
2018-01-23 11:30:00,23.73,23.75,23.72,23.73,154384.0,18.6162,18.6319,18.6084,18.6162,154384.0
2018-01-23 11:35:00,23.72,23.73,23.71,23.71,39459.0,18.6084,18.6162,18.6006,18.6006,39459.0
2018-01-23 11:40:00,23.72,23.76,23.71,23.75,55500.0,18.6084,18.6398,18.6006,18.6319,55500.0
2018-01-23 11:45:00,23.75,23.76,23.73,23.74,36308.0,18.6319,18.6398,18.6162,18.6241,36308.0
2018-01-23 11:50:00,23.73,23.77,23.73,23.77,58297.0,18.6162,18.6476,18.6162,18.6476,58297.0
2018-01-23 11:55:00,23.77,23.78,23.76,23.77,59504.0,18.6476,18.6555,18.6398,18.6476,59504.0
2018-01-23 12:00:00,23.76,23.77,23.74,23.74,64615.0,18.6398,18.6476,18.6241,18.6241,64615.0
2018-01-23 12:05:00,23.74,23.74,23.72,23.73,99004.0,18.6241,18.6241,18.6084,18.6162,99004.0
2018-01-23 12:10:00,23.72,23.73,23.68,23.72,80049.0,18.6084,18.6162,18.577,18.6084,80049.0
2018-01-23 12:15:00,23.73,23.79,23.72,23.79,30184.0,18.6162,18.6633,18.6084,18.6633,30184.0
2018-01-23 12:20:00,23.78,23.78,23.76,23.77,50289.0,18.6555,18.6555,18.6398,18.6476,50289.0
2018-01-23 12:25:00,23.78,23.78,23.75,23.76,33821.0,18.6555,18.6555,18.6319,18.6398,33821.0
2018-01-23 12:30:00,23.76,23.79,23.75,23.77,28433.0,18.6398,18.6633,18.6319,18.6476,28433.0
2018-01-23 12:35:00,23.78,23.78,23.76,23.76,22550.0,18.6555,18.6555,18.6398,18.6398,22550.0
2018-01-23 12:40:00,23.76,23.76,23.74,23.75,12742.0,18.6398,18.6398,18.6241,18.6319,12742.0
2018-01-23 12:45:00,23.75,23.79,23.7,23.71,151563.0,18.6319,18.6633,18.5927,18.6006,151563.0
2018-01-23 12:50:00,23.71,23.74,23.71,23.71,42117.0,18.6006,18.6241,18.6006,18.6006,42117.0
2018-01-23 12:55:00,23.72,23.74,23.71,23.72,66106.0,18.6084,18.6241,18.6006,18.6084,66106.0
2018-01-23 13:00:00,23.73,23.73,23.7,23.7,25217.0,18.6162,18.6162,18.5927,18.5927,25217.0
2018-01-23 13:05:00,23.71,23.74,23.7,23.72,53465.0,18.6006,18.6241,18.5927,18.6084,53465.0
2018-01-23 13:10:00,23.73,23.73,23.7,23.71,18103.0,18.6162,18.6162,18.5927,18.6006,18103.0
2018-01-23 13:15:00,23.71,23.71,23.7,23.71,10057.0,18.6006,18.6006,18.5927,18.6006,10057.0
2018-01-23 13:20:00,23.71,23.71,23.69,23.7,30867.0,18.6006,18.6006,18.5849,18.5927,30867.0
2018-01-23 13:25:00,23.7,23.72,23.68,23.71,70661.0,18.5927,18.6084,18.577,18.6006,70661.0
2018-01-23 13:30:00,23.72,23.76,23.71,23.76,27931.0,18.6084,18.6398,18.6006,18.6398,27931.0
2018-01-23 13:35:00,23.76,23.77,23.74,23.75,49981.0,18.6398,18.6476,18.6241,18.6319,49981.0
2018-01-23 13:40:00,23.75,23.75,23.74,23.74,23375.0,18.6319,18.6319,18.6241,18.6241,23375.0
2018-01-23 13:45:00,23.74,23.74,23.73,23.74,37695.0,18.6241,18.6241,18.6162,18.6241,37695.0
2018-01-23 13:50:00,23.73,23.74,23.73,23.74,14412.0,18.6162,18.6241,18.6162,18.6241,14412.0
2018-01-23 13:55:00,23.73,23.79,23.73,23.77,118467.0,18.6162,18.6633,18.6162,18.6476,118467.0
2018-01-23 14:00:00,23.76,23.77,23.74,23.76,33068.0,18.6398,18.6476,18.6241,18.6398,33068.0
2018-01-23 14:05:00,23.76,23.76,23.73,23.73,53650.0,18.6398,18.6398,18.6162,18.6162,53650.0
2018-01-23 14:10:00,23.73,23.76,23.73,23.73,76464.0,18.6162,18.6398,18.6162,18.6162,76464.0
2018-01-23 14:15:00,23.73,23.74,23.71,23.73,50561.0,18.6162,18.6241,18.6006,18.6162,50561.0
2018-01-23 14:20:00,23.73,23.75,23.71,23.75,60671.0,18.6162,18.6319,18.6006,18.6319,60671.0
2018-01-23 14:25:00,23.74,23.77,23.72,23.76,77371.0,18.6241,18.6476,18.6084,18.6398,77371.0
2018-01-23 14:30:00,23.76,23.76,23.75,23.75,19534.0,18.6398,18.6398,18.6319,18.6319,19534.0
2018-01-23 14:35:00,23.76,23.82,23.75,23.82,147198.0,18.6398,18.6868,18.6319,18.6868,147198.0
2018-01-23 14:40:00,23.82,23.82,23.79,23.8,45414.0,18.6868,18.6868,18.6633,18.6712,45414.0
2018-01-23 14:45:00,23.81,23.83,23.8,23.82,77362.0,18.679,18.6947,18.6712,18.6868,77362.0
2018-01-23 14:50:00,23.82,23.85,23.82,23.84,102945.0,18.6868,18.7104,18.6868,18.7025,102945.0
2018-01-23 14:55:00,23.84,23.85,23.82,23.85,37888.0,18.7025,18.7104,18.6868,18.7104,37888.0
2018-01-23 15:00:00,23.85,23.85,23.8,23.8,78146.0,18.7104,18.7104,18.6712,18.6712,78146.0
2018-01-23 15:05:00,23.8,23.83,23.78,23.82,92200.0,18.6712,18.6947,18.6555,18.6868,92200.0
2018-01-23 15:10:00,23.82,23.83,23.81,23.83,33658.0,18.6868,18.6947,18.679,18.6947,33658.0
2018-01-23 15:15:00,23.83,23.84,23.81,23.84,91621.0,18.6947,18.7025,18.679,18.7025,91621.0
2018-01-23 15:20:00,23.84,23.84,23.83,23.84,32506.0,18.7025,18.7025,18.6947,18.7025,32506.0
2018-01-23 15:25:00,23.83,23.84,23.79,23.84,131735.0,18.6947,18.7025,18.6633,18.7025,131735.0
2018-01-23 15:30:00,23.84,23.86,23.83,23.86,84687.0,18.7025,18.7182,18.6947,18.7182,84687.0
2018-01-23 15:35:00,23.86,23.86,23.82,23.82,93925.0,18.7182,18.7182,18.6868,18.6868,93925.0
2018-01-23 15:40:00,23.82,23.83,23.81,23.83,158920.0,18.6868,18.6947,18.679,18.6947,158920.0
2018-01-23 15:45:00,23.83,23.85,23.82,23.83,118259.0,18.6947,18.7104,18.6868,18.6947,118259.0
2018-01-23 15:50:00,23.83,23.84,23.81,23.83,154837.0,18.6947,18.7025,18.679,18.6947,154837.0
2018-01-23 15:55:00,23.82,23.85,23.81,23.82,434580.0,18.6868,18.7104,18.679,18.6868,434580.0
2018-01-24 09:30:00,23.89,23.96,23.85,23.9,145853.0,18.7418,18.7967,18.7104,18.7496,145853.0
2018-01-24 09:35:00,23.9,23.96,23.87,23.95,60194.0,18.7496,18.7967,18.7261,18.7888,60194.0
2018-01-24 09:40:00,23.95,23.97,23.94,23.97,77434.0,18.7888,18.8045,18.781,18.8045,77434.0
2018-01-24 09:45:00,23.97,23.98,23.92,23.93,51438.0,18.8045,18.8124,18.7653,18.7731,51438.0
2018-01-24 09:50:00,23.93,23.94,23.91,23.93,40073.0,18.7731,18.781,18.7575,18.7731,40073.0
2018-01-24 09:55:00,23.92,23.99,23.92,23.98,50373.0,18.7653,18.8202,18.7653,18.8124,50373.0
2018-01-24 10:00:00,23.98,24.0,23.95,23.97,64053.0,18.8124,18.8281,18.7888,18.8045,64053.0
2018-01-24 10:05:00,23.97,23.98,23.93,23.96,53188.0,18.8045,18.8124,18.7731,18.7967,53188.0
2018-01-24 10:10:00,23.96,23.98,23.96,23.97,33330.0,18.7967,18.8124,18.7967,18.8045,33330.0
2018-01-24 10:15:00,23.97,23.98,23.89,23.91,62765.0,18.8045,18.8124,18.7418,18.7575,62765.0
2018-01-24 10:20:00,23.9,23.93,23.87,23.88,47337.0,18.7496,18.7731,18.7261,18.7339,47337.0
2018-01-24 10:25:00,23.88,23.92,23.87,23.9,29618.0,18.7339,18.7653,18.7261,18.7496,29618.0
2018-01-24 10:30:00,23.9,23.92,23.89,23.9,31799.0,18.7496,18.7653,18.7418,18.7496,31799.0
2018-01-24 10:35:00,23.89,23.92,23.86,23.86,74676.0,18.7418,18.7653,18.7182,18.7182,74676.0
2018-01-24 10:40:00,23.86,23.87,23.83,23.83,40685.0,18.7182,18.7261,18.6947,18.6947,40685.0
2018-01-24 10:45:00,23.83,23.85,23.77,23.79,83436.0,18.6947,18.7104,18.6476,18.6633,83436.0
2018-01-24 10:50:00,23.79,23.8,23.76,23.78,51326.0,18.6633,18.6712,18.6398,18.6555,51326.0
2018-01-24 10:55:00,23.79,23.8,23.76,23.78,60349.0,18.6633,18.6712,18.6398,18.6555,60349.0
2018-01-24 11:00:00,23.79,23.82,23.79,23.81,59720.0,18.6633,18.6868,18.6633,18.679,59720.0
2018-01-24 11:05:00,23.8,23.81,23.77,23.78,37938.0,18.6712,18.679,18.6476,18.6555,37938.0
2018-01-24 11:10:00,23.78,23.78,23.71,23.73,85111.0,18.6555,18.6555,18.6006,18.6162,85111.0
2018-01-24 11:15:00,23.72,23.75,23.7,23.73,44607.0,18.6084,18.6319,18.5927,18.6162,44607.0
2018-01-24 11:20:00,23.74,23.8,23.74,23.77,69134.0,18.6241,18.6712,18.6241,18.6476,69134.0
2018-01-24 11:25:00,23.78,23.79,23.75,23.75,31696.0,18.6555,18.6633,18.6319,18.6319,31696.0
2018-01-24 11:30:00,23.76,23.76,23.69,23.71,70347.0,18.6398,18.6398,18.5849,18.6006,70347.0
2018-01-24 11:35:00,23.71,23.72,23.64,23.66,82774.0,18.6006,18.6084,18.5456,18.5613,82774.0
2018-01-24 11:40:00,23.66,23.69,23.65,23.68,45226.0,18.5613,18.5849,18.5535,18.577,45226.0
2018-01-24 11:45:00,23.67,23.68,23.6,23.61,78665.0,18.5692,18.577,18.5143,18.5221,78665.0
2018-01-24 11:50:00,23.62,23.7,23.6,23.67,59584.0,18.5299,18.5927,18.5143,18.5692,59584.0
2018-01-24 11:55:00,23.67,23.7,23.66,23.68,42153.0,18.5692,18.5927,18.5613,18.577,42153.0
2018-01-24 12:00:00,23.68,23.69,23.65,23.67,48781.0,18.577,18.5849,18.5535,18.5692,48781.0
2018-01-24 12:05:00,23.68,23.7,23.67,23.68,28773.0,18.577,18.5927,18.5692,18.577,28773.0
2018-01-24 12:10:00,23.69,23.71,23.67,23.7,47540.0,18.5849,18.6006,18.5692,18.5927,47540.0
2018-01-24 12:15:00,23.7,23.71,23.67,23.69,36213.0,18.5927,18.6006,18.5692,18.5849,36213.0
2018-01-24 12:20:00,23.69,23.7,23.67,23.67,40796.0,18.5849,18.5927,18.5692,18.5692,40796.0
2018-01-24 12:25:00,23.66,23.68,23.64,23.67,38070.0,18.5613,18.577,18.5456,18.5692,38070.0
2018-01-24 12:30:00,23.67,23.68,23.65,23.67,18634.0,18.5692,18.577,18.5535,18.5692,18634.0
2018-01-24 12:35:00,23.67,23.68,23.64,23.65,53185.0,18.5692,18.577,18.5456,18.5535,53185.0
2018-01-24 12:40:00,23.64,23.65,23.62,23.64,42478.0,18.5456,18.5535,18.5299,18.5456,42478.0
2018-01-24 12:45:00,23.64,23.65,23.6,23.65,44027.0,18.5456,18.5535,18.5143,18.5535,44027.0
2018-01-24 12:50:00,23.64,23.65,23.63,23.64,26014.0,18.5456,18.5535,18.5378,18.5456,26014.0
2018-01-24 12:55:00,23.64,23.67,23.64,23.64,30239.0,18.5456,18.5692,18.5456,18.5456,30239.0
2018-01-24 13:00:00,23.64,23.65,23.62,23.63,23989.0,18.5456,18.5535,18.5299,18.5378,23989.0
2018-01-24 13:05:00,23.63,23.63,23.57,23.59,41040.0,18.5378,18.5378,18.4907,18.5064,41040.0
2018-01-24 13:10:00,23.58,23.6,23.56,23.6,43267.0,18.4986,18.5143,18.4829,18.5143,43267.0
2018-01-24 13:15:00,23.6,23.61,23.54,23.58,47955.0,18.5143,18.5221,18.4672,18.4986,47955.0
2018-01-24 13:20:00,23.58,23.61,23.55,23.6,51741.0,18.4986,18.5221,18.475,18.5143,51741.0
2018-01-24 13:25:00,23.59,23.65,23.59,23.64,43130.0,18.5064,18.5535,18.5064,18.5456,43130.0
2018-01-24 13:30:00,23.64,23.68,23.63,23.68,46668.0,18.5456,18.577,18.5378,18.577,46668.0
2018-01-24 13:35:00,23.68,23.69,23.64,23.67,55007.0,18.577,18.5849,18.5456,18.5692,55007.0
2018-01-24 13:40:00,23.67,23.7,23.65,23.69,35908.0,18.5692,18.5927,18.5535,18.5849,35908.0
2018-01-24 13:45:00,23.69,23.71,23.67,23.7,37921.0,18.5849,18.6006,18.5692,18.5927,37921.0
2018-01-24 13:50:00,23.7,23.72,23.69,23.72,41238.0,18.5927,18.6084,18.5849,18.6084,41238.0
2018-01-24 13:55:00,23.72,23.73,23.66,23.68,46395.0,18.6084,18.6162,18.5613,18.577,46395.0
2018-01-24 14:00:00,23.68,23.68,23.65,23.65,43428.0,18.577,18.577,18.5535,18.5535,43428.0
2018-01-24 14:05:00,23.65,23.69,23.65,23.66,50982.0,18.5535,18.5849,18.5535,18.5613,50982.0
2018-01-24 14:10:00,23.67,23.68,23.65,23.67,44003.0,18.5692,18.577,18.5535,18.5692,44003.0
2018-01-24 14:15:00,23.66,23.7,23.65,23.7,51357.0,18.5613,18.5927,18.5535,18.5927,51357.0
2018-01-24 14:20:00,23.7,23.71,23.67,23.68,54565.0,18.5927,18.6006,18.5692,18.577,54565.0
2018-01-24 14:25:00,23.68,23.7,23.67,23.7,29260.0,18.577,18.5927,18.5692,18.5927,29260.0
2018-01-24 14:30:00,23.7,23.7,23.66,23.68,50116.0,18.5927,18.5927,18.5613,18.577,50116.0
2018-01-24 14:35:00,23.68,23.69,23.66,23.69,40723.0,18.577,18.5849,18.5613,18.5849,40723.0
2018-01-24 14:40:00,23.69,23.69,23.59,23.64,230619.0,18.5849,18.5849,18.5064,18.5456,230619.0
2018-01-24 14:45:00,23.65,23.69,23.65,23.67,60356.0,18.5535,18.5849,18.5535,18.5692,60356.0
2018-01-24 14:50:00,23.68,23.68,23.64,23.65,56515.0,18.577,18.577,18.5456,18.5535,56515.0
2018-01-24 14:55:00,23.66,23.67,23.64,23.64,37110.0,18.5613,18.5692,18.5456,18.5456,37110.0
2018-01-24 15:00:00,23.64,23.64,23.62,23.63,55116.0,18.5456,18.5456,18.5299,18.5378,55116.0
2018-01-24 15:05:00,23.63,23.64,23.62,23.63,65548.0,18.5378,18.5456,18.5299,18.5378,65548.0
2018-01-24 15:10:00,23.63,23.63,23.6,23.62,100670.0,18.5378,18.5378,18.5143,18.5299,100670.0
2018-01-24 15:15:00,23.61,23.62,23.59,23.61,72856.0,18.5221,18.5299,18.5064,18.5221,72856.0
2018-01-24 15:20:00,23.6,23.64,23.6,23.63,97446.0,18.5143,18.5456,18.5143,18.5378,97446.0
2018-01-24 15:25:00,23.63,23.65,23.61,23.62,73018.0,18.5378,18.5535,18.5221,18.5299,73018.0
2018-01-24 15:30:00,23.62,23.62,23.59,23.61,85294.0,18.5299,18.5299,18.5064,18.5221,85294.0
2018-01-24 15:35:00,23.61,23.64,23.6,23.64,76833.0,18.5221,18.5456,18.5143,18.5456,76833.0
2018-01-24 15:40:00,23.63,23.63,23.6,23.63,79009.0,18.5378,18.5378,18.5143,18.5378,79009.0
2018-01-24 15:45:00,23.63,23.7,23.63,23.67,281140.0,18.5378,18.5927,18.5378,18.5692,281140.0
2018-01-24 15:50:00,23.66,23.66,23.63,23.63,173967.0,18.5613,18.5613,18.5378,18.5378,173967.0
2018-01-24 15:55:00,23.63,23.68,23.63,23.67,426272.0,18.5378,18.577,18.5378,18.5692,426272.0
2018-01-25 09:30:00,23.77,23.84,23.75,23.78,166388.0,18.6476,18.7025,18.6319,18.6555,166388.0
2018-01-25 09:35:00,23.79,23.84,23.78,23.79,41599.0,18.6633,18.7025,18.6555,18.6633,41599.0
2018-01-25 09:40:00,23.78,23.81,23.77,23.78,43096.0,18.6555,18.679,18.6476,18.6555,43096.0
2018-01-25 09:45:00,23.78,23.79,23.71,23.71,49368.0,18.6555,18.6633,18.6006,18.6006,49368.0
2018-01-25 09:50:00,23.71,23.71,23.65,23.66,55780.0,18.6006,18.6006,18.5535,18.5613,55780.0
2018-01-25 09:55:00,23.66,23.67,23.55,23.59,64396.0,18.5613,18.5692,18.475,18.5064,64396.0
2018-01-25 10:00:00,23.59,23.6,23.52,23.57,81873.0,18.5064,18.5143,18.4515,18.4907,81873.0
2018-01-25 10:05:00,23.58,23.59,23.54,23.54,71901.0,18.4986,18.5064,18.4672,18.4672,71901.0
2018-01-25 10:10:00,23.54,23.55,23.49,23.51,67649.0,18.4672,18.475,18.428,18.4437,67649.0
2018-01-25 10:15:00,23.51,23.57,23.5,23.57,63158.0,18.4437,18.4907,18.4358,18.4907,63158.0
2018-01-25 10:20:00,23.57,23.59,23.55,23.57,41922.0,18.4907,18.5064,18.475,18.4907,41922.0
2018-01-25 10:25:00,23.57,23.58,23.54,23.57,46090.0,18.4907,18.4986,18.4672,18.4907,46090.0
2018-01-25 10:30:00,23.57,23.6,23.56,23.59,33465.0,18.4907,18.5143,18.4829,18.5064,33465.0
2018-01-25 10:35:00,23.6,23.61,23.57,23.58,50377.0,18.5143,18.5221,18.4907,18.4986,50377.0
2018-01-25 10:40:00,23.57,23.6,23.55,23.55,67595.0,18.4907,18.5143,18.475,18.475,67595.0
2018-01-25 10:45:00,23.55,23.56,23.52,23.56,45390.0,18.475,18.4829,18.4515,18.4829,45390.0
2018-01-25 10:50:00,23.55,23.56,23.53,23.54,20523.0,18.475,18.4829,18.4593,18.4672,20523.0
2018-01-25 10:55:00,23.54,23.54,23.5,23.52,67108.0,18.4672,18.4672,18.4358,18.4515,67108.0
2018-01-25 11:00:00,23.52,23.54,23.51,23.52,46339.0,18.4515,18.4672,18.4437,18.4515,46339.0
2018-01-25 11:05:00,23.52,23.55,23.5,23.53,60082.0,18.4515,18.475,18.4358,18.4593,60082.0
2018-01-25 11:10:00,23.53,23.55,23.52,23.52,39906.0,18.4593,18.475,18.4515,18.4515,39906.0
2018-01-25 11:15:00,23.52,23.53,23.52,23.52,54427.0,18.4515,18.4593,18.4515,18.4515,54427.0
2018-01-25 11:20:00,23.53,23.53,23.49,23.5,75679.0,18.4593,18.4593,18.428,18.4358,75679.0
2018-01-25 11:25:00,23.49,23.5,23.44,23.45,157626.0,18.428,18.4358,18.3887,18.3966,157626.0
2018-01-25 11:30:00,23.45,23.5,23.45,23.49,61421.0,18.3966,18.4358,18.3966,18.428,61421.0
2018-01-25 11:35:00,23.49,23.52,23.49,23.52,57200.0,18.428,18.4515,18.428,18.4515,57200.0
2018-01-25 11:40:00,23.52,23.56,23.5,23.55,85447.0,18.4515,18.4829,18.4358,18.475,85447.0
2018-01-25 11:45:00,23.54,23.55,23.52,23.52,43897.0,18.4672,18.475,18.4515,18.4515,43897.0
2018-01-25 11:50:00,23.53,23.53,23.51,23.51,29181.0,18.4593,18.4593,18.4437,18.4437,29181.0
2018-01-25 11:55:00,23.51,23.53,23.5,23.5,42485.0,18.4437,18.4593,18.4358,18.4358,42485.0
2018-01-25 12:00:00,23.5,23.51,23.47,23.48,102858.0,18.4358,18.4437,18.4123,18.4201,102858.0
2018-01-25 12:05:00,23.47,23.48,23.44,23.45,81130.0,18.4123,18.4201,18.3887,18.3966,81130.0
2018-01-25 12:10:00,23.45,23.49,23.45,23.48,39924.0,18.3966,18.428,18.3966,18.4201,39924.0
2018-01-25 12:15:00,23.48,23.49,23.47,23.47,24296.0,18.4201,18.428,18.4123,18.4123,24296.0
2018-01-25 12:20:00,23.48,23.48,23.44,23.46,52366.0,18.4201,18.4201,18.3887,18.4044,52366.0
2018-01-25 12:25:00,23.46,23.48,23.45,23.46,29012.0,18.4044,18.4201,18.3966,18.4044,29012.0
2018-01-25 12:30:00,23.45,23.47,23.45,23.46,27177.0,18.3966,18.4123,18.3966,18.4044,27177.0
2018-01-25 12:35:00,23.45,23.48,23.45,23.46,49210.0,18.3966,18.4201,18.3966,18.4044,49210.0
2018-01-25 12:40:00,23.46,23.47,23.44,23.44,36390.0,18.4044,18.4123,18.3887,18.3887,36390.0
2018-01-25 12:45:00,23.44,23.47,23.44,23.47,39206.0,18.3887,18.4123,18.3887,18.4123,39206.0
2018-01-25 12:50:00,23.46,23.47,23.46,23.46,19783.0,18.4044,18.4123,18.4044,18.4044,19783.0
2018-01-25 12:55:00,23.46,23.47,23.44,23.45,43304.0,18.4044,18.4123,18.3887,18.3966,43304.0
2018-01-25 13:00:00,23.45,23.46,23.42,23.43,35987.0,18.3966,18.4044,18.373,18.3809,35987.0
2018-01-25 13:05:00,23.42,23.45,23.41,23.43,42472.0,18.373,18.3966,18.3652,18.3809,42472.0
2018-01-25 13:10:00,23.44,23.45,23.43,23.44,24744.0,18.3887,18.3966,18.3809,18.3887,24744.0
2018-01-25 13:15:00,23.44,23.45,23.43,23.44,27301.0,18.3887,18.3966,18.3809,18.3887,27301.0
2018-01-25 13:20:00,23.44,23.45,23.44,23.45,13556.0,18.3887,18.3966,18.3887,18.3966,13556.0
2018-01-25 13:25:00,23.44,23.45,23.41,23.42,53241.0,18.3887,18.3966,18.3652,18.373,53241.0
2018-01-25 13:30:00,23.42,23.45,23.41,23.43,311191.0,18.373,18.3966,18.3652,18.3809,311191.0
2018-01-25 13:35:00,23.43,23.47,23.42,23.47,44374.0,18.3809,18.4123,18.373,18.4123,44374.0
2018-01-25 13:40:00,23.46,23.49,23.46,23.48,34466.0,18.4044,18.428,18.4044,18.4201,34466.0
2018-01-25 13:45:00,23.49,23.51,23.46,23.5,171016.0,18.428,18.4437,18.4044,18.4358,171016.0
2018-01-25 13:50:00,23.5,23.51,23.48,23.49,25310.0,18.4358,18.4437,18.4201,18.428,25310.0
2018-01-25 13:55:00,23.49,23.5,23.46,23.47,47248.0,18.428,18.4358,18.4044,18.4123,47248.0
2018-01-25 14:00:00,23.47,23.48,23.46,23.48,31782.0,18.4123,18.4201,18.4044,18.4201,31782.0
2018-01-25 14:05:00,23.47,23.49,23.45,23.45,209448.0,18.4123,18.428,18.3966,18.3966,209448.0
2018-01-25 14:10:00,23.45,23.46,23.42,23.43,111839.0,18.3966,18.4044,18.373,18.3809,111839.0
2018-01-25 14:15:00,23.44,23.48,23.43,23.48,113422.0,18.3887,18.4201,18.3809,18.4201,113422.0
2018-01-25 14:20:00,23.48,23.48,23.46,23.46,31785.0,18.4201,18.4201,18.4044,18.4044,31785.0
2018-01-25 14:25:00,23.46,23.48,23.45,23.46,94019.0,18.4044,18.4201,18.3966,18.4044,94019.0
2018-01-25 14:30:00,23.46,23.47,23.45,23.45,79266.0,18.4044,18.4123,18.3966,18.3966,79266.0
2018-01-25 14:35:00,23.45,23.46,23.41,23.41,58040.0,18.3966,18.4044,18.3652,18.3652,58040.0
2018-01-25 14:40:00,23.41,23.42,23.34,23.38,180994.0,18.3652,18.373,18.3103,18.3417,180994.0
2018-01-25 14:45:00,23.39,23.39,23.35,23.37,62772.0,18.3495,18.3495,18.3181,18.3338,62772.0
2018-01-25 14:50:00,23.37,23.39,23.32,23.36,99016.0,18.3338,18.3495,18.2946,18.326,99016.0
2018-01-25 14:55:00,23.37,23.38,23.34,23.35,44126.0,18.3338,18.3417,18.3103,18.3181,44126.0
2018-01-25 15:00:00,23.35,23.37,23.33,23.35,59889.0,18.3181,18.3338,18.3024,18.3181,59889.0
2018-01-25 15:05:00,23.35,23.37,23.34,23.34,47373.0,18.3181,18.3338,18.3103,18.3103,47373.0
2018-01-25 15:10:00,23.34,23.34,23.3,23.32,147680.0,18.3103,18.3103,18.2789,18.2946,147680.0
2018-01-25 15:15:00,23.32,23.36,23.31,23.35,83487.0,18.2946,18.326,18.2867,18.3181,83487.0
2018-01-25 15:20:00,23.35,23.35,23.33,23.33,42360.0,18.3181,18.3181,18.3024,18.3024,42360.0
2018-01-25 15:25:00,23.34,23.36,23.32,23.32,76103.0,18.3103,18.326,18.2946,18.2946,76103.0
2018-01-25 15:30:00,23.32,23.35,23.31,23.33,94682.0,18.2946,18.3181,18.2867,18.3024,94682.0
2018-01-25 15:35:00,23.34,23.34,23.32,23.32,68371.0,18.3103,18.3103,18.2946,18.2946,68371.0
2018-01-25 15:40:00,23.33,23.34,23.31,23.31,160334.0,18.3024,18.3103,18.2867,18.2867,160334.0
2018-01-25 15:45:00,23.32,23.33,23.3,23.3,233605.0,18.2946,18.3024,18.2789,18.2789,233605.0
2018-01-25 15:50:00,23.3,23.35,23.3,23.32,274081.0,18.2789,18.3181,18.2789,18.2946,274081.0
2018-01-25 15:55:00,23.33,23.33,23.31,23.32,399791.0,18.3024,18.3024,18.2867,18.2946,399791.0
2018-01-26 09:30:00,23.54,23.87,23.54,23.75,436198.0,18.4672,18.7261,18.4672,18.6319,436198.0
2018-01-26 09:35:00,23.75,23.75,23.66,23.71,168635.0,18.6319,18.6319,18.5613,18.6006,168635.0
2018-01-26 09:40:00,23.71,23.72,23.67,23.69,143467.0,18.6006,18.6084,18.5692,18.5849,143467.0
2018-01-26 09:45:00,23.68,23.71,23.67,23.7,111905.0,18.577,18.6006,18.5692,18.5927,111905.0
2018-01-26 09:50:00,23.7,23.71,23.68,23.69,70482.0,18.5927,18.6006,18.577,18.5849,70482.0
2018-01-26 09:55:00,23.7,23.78,23.69,23.71,316314.0,18.5927,18.6555,18.5849,18.6006,316314.0
2018-01-26 10:00:00,23.71,23.74,23.69,23.73,65545.0,18.6006,18.6241,18.5849,18.6162,65545.0
2018-01-26 10:05:00,23.73,23.73,23.71,23.72,37911.0,18.6162,18.6162,18.6006,18.6084,37911.0
2018-01-26 10:10:00,23.71,23.72,23.7,23.71,43349.0,18.6006,18.6084,18.5927,18.6006,43349.0
2018-01-26 10:15:00,23.7,23.71,23.67,23.7,100573.0,18.5927,18.6006,18.5692,18.5927,100573.0
2018-01-26 10:20:00,23.7,23.71,23.67,23.68,115358.0,18.5927,18.6006,18.5692,18.577,115358.0
2018-01-26 10:25:00,23.68,23.68,23.66,23.66,126841.0,18.577,18.577,18.5613,18.5613,126841.0
2018-01-26 10:30:00,23.66,23.67,23.65,23.66,57117.0,18.5613,18.5692,18.5535,18.5613,57117.0
2018-01-26 10:35:00,23.66,23.67,23.64,23.67,107682.0,18.5613,18.5692,18.5456,18.5692,107682.0
2018-01-26 10:40:00,23.66,23.67,23.63,23.63,69944.0,18.5613,18.5692,18.5378,18.5378,69944.0
2018-01-26 10:45:00,23.64,23.64,23.62,23.63,33616.0,18.5456,18.5456,18.5299,18.5378,33616.0
2018-01-26 10:50:00,23.63,23.7,23.62,23.7,48085.0,18.5378,18.5927,18.5299,18.5927,48085.0
2018-01-26 10:55:00,23.7,23.72,23.69,23.71,76309.0,18.5927,18.6084,18.5849,18.6006,76309.0
2018-01-26 11:00:00,23.71,23.72,23.7,23.71,109878.0,18.6006,18.6084,18.5927,18.6006,109878.0
2018-01-26 11:05:00,23.7,23.72,23.69,23.72,56403.0,18.5927,18.6084,18.5849,18.6084,56403.0
2018-01-26 11:10:00,23.71,23.73,23.7,23.71,114371.0,18.6006,18.6162,18.5927,18.6006,114371.0
2018-01-26 11:15:00,23.71,23.72,23.69,23.72,54504.0,18.6006,18.6084,18.5849,18.6084,54504.0
2018-01-26 11:20:00,23.72,23.73,23.71,23.72,74602.0,18.6084,18.6162,18.6006,18.6084,74602.0
2018-01-26 11:25:00,23.72,23.72,23.69,23.72,85299.0,18.6084,18.6084,18.5849,18.6084,85299.0
2018-01-26 11:30:00,23.72,23.72,23.69,23.72,75576.0,18.6084,18.6084,18.5849,18.6084,75576.0
2018-01-26 11:35:00,23.71,23.72,23.7,23.7,47311.0,18.6006,18.6084,18.5927,18.5927,47311.0
2018-01-26 11:40:00,23.7,23.71,23.67,23.68,57599.0,18.5927,18.6006,18.5692,18.577,57599.0
2018-01-26 11:45:00,23.68,23.68,23.66,23.67,27097.0,18.577,18.577,18.5613,18.5692,27097.0
2018-01-26 11:50:00,23.66,23.67,23.64,23.64,44564.0,18.5613,18.5692,18.5456,18.5456,44564.0
2018-01-26 11:55:00,23.64,23.66,23.64,23.64,81036.0,18.5456,18.5613,18.5456,18.5456,81036.0
2018-01-26 12:00:00,23.64,23.65,23.6,23.62,70053.0,18.5456,18.5535,18.5143,18.5299,70053.0
2018-01-26 12:05:00,23.62,23.63,23.59,23.59,63067.0,18.5299,18.5378,18.5064,18.5064,63067.0
2018-01-26 12:10:00,23.6,23.61,23.59,23.59,49196.0,18.5143,18.5221,18.5064,18.5064,49196.0
2018-01-26 12:15:00,23.59,23.6,23.58,23.6,81481.0,18.5064,18.5143,18.4986,18.5143,81481.0
2018-01-26 12:20:00,23.59,23.6,23.59,23.59,29312.0,18.5064,18.5143,18.5064,18.5064,29312.0
2018-01-26 12:25:00,23.6,23.62,23.59,23.62,44056.0,18.5143,18.5299,18.5064,18.5299,44056.0
2018-01-26 12:30:00,23.61,23.64,23.61,23.63,101737.0,18.5221,18.5456,18.5221,18.5378,101737.0
2018-01-26 12:35:00,23.62,23.64,23.62,23.63,31618.0,18.5299,18.5456,18.5299,18.5378,31618.0
2018-01-26 12:40:00,23.63,23.66,23.63,23.66,58895.0,18.5378,18.5613,18.5378,18.5613,58895.0
2018-01-26 12:45:00,23.65,23.67,23.64,23.66,48900.0,18.5535,18.5692,18.5456,18.5613,48900.0
2018-01-26 12:50:00,23.66,23.69,23.65,23.68,33328.0,18.5613,18.5849,18.5535,18.577,33328.0
2018-01-26 12:55:00,23.68,23.69,23.66,23.66,22054.0,18.577,18.5849,18.5613,18.5613,22054.0
2018-01-26 13:00:00,23.67,23.68,23.66,23.67,25376.0,18.5692,18.577,18.5613,18.5692,25376.0
2018-01-26 13:05:00,23.68,23.68,23.67,23.67,10500.0,18.577,18.577,18.5692,18.5692,10500.0
2018-01-26 13:10:00,23.67,23.68,23.67,23.68,20663.0,18.5692,18.577,18.5692,18.577,20663.0
2018-01-26 13:15:00,23.67,23.7,23.67,23.68,57211.0,18.5692,18.5927,18.5692,18.577,57211.0
2018-01-26 13:20:00,23.69,23.71,23.68,23.69,59097.0,18.5849,18.6006,18.577,18.5849,59097.0
2018-01-26 13:25:00,23.68,23.69,23.68,23.68,6037.0,18.577,18.5849,18.577,18.577,6037.0
2018-01-26 13:30:00,23.69,23.69,23.68,23.69,29888.0,18.5849,18.5849,18.577,18.5849,29888.0
2018-01-26 13:35:00,23.69,23.7,23.68,23.69,66700.0,18.5849,18.5927,18.577,18.5849,66700.0
2018-01-26 13:40:00,23.69,23.69,23.67,23.68,19939.0,18.5849,18.5849,18.5692,18.577,19939.0
2018-01-26 13:45:00,23.68,23.7,23.66,23.7,44325.0,18.577,18.5927,18.5613,18.5927,44325.0
2018-01-26 13:50:00,23.7,23.72,23.69,23.72,42694.0,18.5927,18.6084,18.5849,18.6084,42694.0
2018-01-26 13:55:00,23.71,23.73,23.71,23.73,54437.0,18.6006,18.6162,18.6006,18.6162,54437.0
2018-01-26 14:00:00,23.72,23.73,23.72,23.73,22786.0,18.6084,18.6162,18.6084,18.6162,22786.0
2018-01-26 14:05:00,23.73,23.74,23.71,23.74,71622.0,18.6162,18.6241,18.6006,18.6241,71622.0
2018-01-26 14:10:00,23.74,23.76,23.73,23.76,75149.0,18.6241,18.6398,18.6162,18.6398,75149.0
2018-01-26 14:15:00,23.76,23.76,23.72,23.76,76855.0,18.6398,18.6398,18.6084,18.6398,76855.0
2018-01-26 14:20:00,23.76,23.76,23.73,23.73,44225.0,18.6398,18.6398,18.6162,18.6162,44225.0
2018-01-26 14:25:00,23.73,23.74,23.71,23.71,63772.0,18.6162,18.6241,18.6006,18.6006,63772.0
2018-01-26 14:30:00,23.71,23.75,23.71,23.75,80334.0,18.6006,18.6319,18.6006,18.6319,80334.0
2018-01-26 14:35:00,23.75,23.75,23.74,23.74,11865.0,18.6319,18.6319,18.6241,18.6241,11865.0
2018-01-26 14:40:00,23.75,23.77,23.74,23.76,44648.0,18.6319,18.6476,18.6241,18.6398,44648.0
2018-01-26 14:45:00,23.77,23.79,23.76,23.79,63623.0,18.6476,18.6633,18.6398,18.6633,63623.0
2018-01-26 14:50:00,23.79,23.79,23.76,23.77,58880.0,18.6633,18.6633,18.6398,18.6476,58880.0
2018-01-26 14:55:00,23.77,23.77,23.75,23.77,42099.0,18.6476,18.6476,18.6319,18.6476,42099.0
2018-01-26 15:00:00,23.77,23.77,23.75,23.77,71120.0,18.6476,18.6476,18.6319,18.6476,71120.0
2018-01-26 15:05:00,23.77,23.77,23.76,23.76,36453.0,18.6476,18.6476,18.6398,18.6398,36453.0
2018-01-26 15:10:00,23.77,23.77,23.76,23.77,35870.0,18.6476,18.6476,18.6398,18.6476,35870.0
2018-01-26 15:15:00,23.77,23.82,23.76,23.8,154382.0,18.6476,18.6868,18.6398,18.6712,154382.0
2018-01-26 15:20:00,23.8,23.83,23.8,23.83,39972.0,18.6712,18.6947,18.6712,18.6947,39972.0
2018-01-26 15:25:00,23.83,23.83,23.82,23.83,37666.0,18.6947,18.6947,18.6868,18.6947,37666.0
2018-01-26 15:30:00,23.83,23.86,23.82,23.86,160290.0,18.6947,18.7182,18.6868,18.7182,160290.0
2018-01-26 15:35:00,23.86,23.88,23.84,23.86,181352.0,18.7182,18.7339,18.7025,18.7182,181352.0
2018-01-26 15:40:00,23.86,23.88,23.85,23.88,98211.0,18.7182,18.7339,18.7104,18.7339,98211.0
2018-01-26 15:45:00,23.88,23.9,23.87,23.89,241420.0,18.7339,18.7496,18.7261,18.7418,241420.0
2018-01-26 15:50:00,23.89,23.91,23.88,23.89,244342.0,18.7418,18.7575,18.7339,18.7418,244342.0
2018-01-26 15:55:00,23.89,23.92,23.88,23.91,537764.0,18.7418,18.7653,18.7339,18.7575,537764.0
2018-01-29 09:30:00,24.1,24.1,23.87,23.93,227744.0,18.9065,18.9065,18.7261,18.7731,227744.0
2018-01-29 09:35:00,23.93,23.94,23.85,23.89,80176.0,18.7731,18.781,18.7104,18.7418,80176.0
2018-01-29 09:40:00,23.89,23.92,23.85,23.86,90570.0,18.7418,18.7653,18.7104,18.7182,90570.0
2018-01-29 09:45:00,23.85,23.87,23.79,23.8,213872.0,18.7104,18.7261,18.6633,18.6712,213872.0
2018-01-29 09:50:00,23.8,23.85,23.78,23.82,59489.0,18.6712,18.7104,18.6555,18.6868,59489.0
2018-01-29 09:55:00,23.83,23.83,23.79,23.81,102206.0,18.6947,18.6947,18.6633,18.679,102206.0
2018-01-29 10:00:00,23.82,23.83,23.77,23.8,69219.0,18.6868,18.6947,18.6476,18.6712,69219.0
2018-01-29 10:05:00,23.81,23.82,23.77,23.8,64203.0,18.679,18.6868,18.6476,18.6712,64203.0
2018-01-29 10:10:00,23.81,23.86,23.81,23.84,33504.0,18.679,18.7182,18.679,18.7025,33504.0
2018-01-29 10:15:00,23.84,23.84,23.79,23.81,55408.0,18.7025,18.7025,18.6633,18.679,55408.0
2018-01-29 10:20:00,23.8,23.84,23.79,23.82,62167.0,18.6712,18.7025,18.6633,18.6868,62167.0
2018-01-29 10:25:00,23.82,23.83,23.81,23.83,45041.0,18.6868,18.6947,18.679,18.6947,45041.0
2018-01-29 10:30:00,23.82,23.82,23.79,23.8,29797.0,18.6868,18.6868,18.6633,18.6712,29797.0
2018-01-29 10:35:00,23.8,23.81,23.76,23.76,45334.0,18.6712,18.679,18.6398,18.6398,45334.0
2018-01-29 10:40:00,23.77,23.77,23.71,23.75,59750.0,18.6476,18.6476,18.6006,18.6319,59750.0
2018-01-29 10:45:00,23.75,23.8,23.74,23.79,45850.0,18.6319,18.6712,18.6241,18.6633,45850.0
2018-01-29 10:50:00,23.79,23.8,23.75,23.77,36896.0,18.6633,18.6712,18.6319,18.6476,36896.0
2018-01-29 10:55:00,23.77,23.8,23.76,23.78,42123.0,18.6476,18.6712,18.6398,18.6555,42123.0
2018-01-29 11:00:00,23.77,23.78,23.74,23.76,36426.0,18.6476,18.6555,18.6241,18.6398,36426.0
2018-01-29 11:05:00,23.76,23.78,23.74,23.75,47720.0,18.6398,18.6555,18.6241,18.6319,47720.0
2018-01-29 11:10:00,23.75,23.75,23.73,23.75,37253.0,18.6319,18.6319,18.6162,18.6319,37253.0
2018-01-29 11:15:00,23.74,23.77,23.74,23.75,29297.0,18.6241,18.6476,18.6241,18.6319,29297.0
2018-01-29 11:20:00,23.76,23.83,23.75,23.82,167760.0,18.6398,18.6947,18.6319,18.6868,167760.0
2018-01-29 11:25:00,23.82,23.84,23.81,23.83,76339.0,18.6868,18.7025,18.679,18.6947,76339.0
2018-01-29 11:30:00,23.82,23.86,23.8,23.85,66803.0,18.6868,18.7182,18.6712,18.7104,66803.0
2018-01-29 11:35:00,23.85,23.92,23.84,23.91,93847.0,18.7104,18.7653,18.7025,18.7575,93847.0
2018-01-29 11:40:00,23.91,23.94,23.87,23.94,110789.0,18.7575,18.781,18.7261,18.781,110789.0
2018-01-29 11:45:00,23.94,23.95,23.9,23.91,52979.0,18.781,18.7888,18.7496,18.7575,52979.0
2018-01-29 11:50:00,23.91,23.93,23.9,23.91,27405.0,18.7575,18.7731,18.7496,18.7575,27405.0
2018-01-29 11:55:00,23.91,23.92,23.9,23.91,35094.0,18.7575,18.7653,18.7496,18.7575,35094.0
2018-01-29 12:00:00,23.91,23.91,23.86,23.86,54189.0,18.7575,18.7575,18.7182,18.7182,54189.0
2018-01-29 12:05:00,23.87,23.9,23.86,23.89,33676.0,18.7261,18.7496,18.7182,18.7418,33676.0
2018-01-29 12:10:00,23.89,23.9,23.86,23.88,24483.0,18.7418,18.7496,18.7182,18.7339,24483.0
2018-01-29 12:15:00,23.89,23.9,23.88,23.88,24816.0,18.7418,18.7496,18.7339,18.7339,24816.0
2018-01-29 12:20:00,23.88,23.89,23.86,23.88,28282.0,18.7339,18.7418,18.7182,18.7339,28282.0
2018-01-29 12:25:00,23.89,23.9,23.87,23.89,27366.0,18.7418,18.7496,18.7261,18.7418,27366.0
2018-01-29 12:30:00,23.89,23.9,23.88,23.9,26573.0,18.7418,18.7496,18.7339,18.7496,26573.0
2018-01-29 12:35:00,23.9,23.91,23.88,23.88,34704.0,18.7496,18.7575,18.7339,18.7339,34704.0
2018-01-29 12:40:00,23.88,23.9,23.87,23.88,32063.0,18.7339,18.7496,18.7261,18.7339,32063.0
2018-01-29 12:45:00,23.89,23.89,23.88,23.88,25070.0,18.7418,18.7418,18.7339,18.7339,25070.0
2018-01-29 12:50:00,23.88,23.91,23.87,23.9,37177.0,18.7339,18.7575,18.7261,18.7496,37177.0
2018-01-29 12:55:00,23.9,23.92,23.89,23.9,39491.0,18.7496,18.7653,18.7418,18.7496,39491.0
2018-01-29 13:00:00,23.9,23.91,23.88,23.89,25041.0,18.7496,18.7575,18.7339,18.7418,25041.0
2018-01-29 13:05:00,23.88,23.91,23.88,23.89,22452.0,18.7339,18.7575,18.7339,18.7418,22452.0
2018-01-29 13:10:00,23.89,23.9,23.87,23.87,11309.0,18.7418,18.7496,18.7261,18.7261,11309.0
2018-01-29 13:15:00,23.88,23.91,23.87,23.89,61976.0,18.7339,18.7575,18.7261,18.7418,61976.0
2018-01-29 13:20:00,23.89,23.9,23.87,23.88,24567.0,18.7418,18.7496,18.7261,18.7339,24567.0
2018-01-29 13:25:00,23.87,23.89,23.86,23.87,32858.0,18.7261,18.7418,18.7182,18.7261,32858.0
2018-01-29 13:30:00,23.87,23.87,23.85,23.86,37155.0,18.7261,18.7261,18.7104,18.7182,37155.0
2018-01-29 13:35:00,23.86,23.86,23.84,23.86,24510.0,18.7182,18.7182,18.7025,18.7182,24510.0
2018-01-29 13:40:00,23.85,23.86,23.83,23.84,26830.0,18.7104,18.7182,18.6947,18.7025,26830.0
2018-01-29 13:45:00,23.84,23.85,23.83,23.83,38023.0,18.7025,18.7104,18.6947,18.6947,38023.0
2018-01-29 13:50:00,23.83,23.84,23.83,23.84,12507.0,18.6947,18.7025,18.6947,18.7025,12507.0
2018-01-29 13:55:00,23.84,23.88,23.83,23.85,95801.0,18.7025,18.7339,18.6947,18.7104,95801.0
2018-01-29 14:00:00,23.86,23.87,23.84,23.85,34411.0,18.7182,18.7261,18.7025,18.7104,34411.0
2018-01-29 14:05:00,23.85,23.88,23.84,23.85,52495.0,18.7104,18.7339,18.7025,18.7104,52495.0
2018-01-29 14:10:00,23.85,23.88,23.84,23.87,36440.0,18.7104,18.7339,18.7025,18.7261,36440.0
2018-01-29 14:15:00,23.88,23.88,23.85,23.87,58549.0,18.7339,18.7339,18.7104,18.7261,58549.0
2018-01-29 14:20:00,23.87,23.88,23.86,23.86,21091.0,18.7261,18.7339,18.7182,18.7182,21091.0
2018-01-29 14:25:00,23.86,23.89,23.86,23.89,35747.0,18.7182,18.7418,18.7182,18.7418,35747.0
2018-01-29 14:30:00,23.89,23.89,23.85,23.85,43368.0,18.7418,18.7418,18.7104,18.7104,43368.0
2018-01-29 14:35:00,23.86,23.87,23.83,23.84,63980.0,18.7182,18.7261,18.6947,18.7025,63980.0
2018-01-29 14:40:00,23.84,23.85,23.82,23.85,44713.0,18.7025,18.7104,18.6868,18.7104,44713.0
2018-01-29 14:45:00,23.85,23.85,23.83,23.84,55169.0,18.7104,18.7104,18.6947,18.7025,55169.0
2018-01-29 14:50:00,23.83,23.85,23.83,23.84,59704.0,18.6947,18.7104,18.6947,18.7025,59704.0
2018-01-29 14:55:00,23.83,23.86,23.83,23.85,47802.0,18.6947,18.7182,18.6947,18.7104,47802.0
2018-01-29 15:00:00,23.84,23.87,23.83,23.86,47671.0,18.7025,18.7261,18.6947,18.7182,47671.0
2018-01-29 15:05:00,23.87,23.87,23.85,23.85,35902.0,18.7261,18.7261,18.7104,18.7104,35902.0
2018-01-29 15:10:00,23.86,23.86,23.85,23.86,31001.0,18.7182,18.7182,18.7104,18.7182,31001.0
2018-01-29 15:15:00,23.86,23.88,23.85,23.88,49117.0,18.7182,18.7339,18.7104,18.7339,49117.0
2018-01-29 15:20:00,23.88,23.88,23.83,23.85,83094.0,18.7339,18.7339,18.6947,18.7104,83094.0
2018-01-29 15:25:00,23.85,23.85,23.83,23.83,50970.0,18.7104,18.7104,18.6947,18.6947,50970.0
2018-01-29 15:30:00,23.84,23.86,23.83,23.86,132272.0,18.7025,18.7182,18.6947,18.7182,132272.0
2018-01-29 15:35:00,23.86,23.86,23.83,23.84,108211.0,18.7182,18.7182,18.6947,18.7025,108211.0
2018-01-29 15:40:00,23.84,23.84,23.8,23.83,187391.0,18.7025,18.7025,18.6712,18.6947,187391.0
2018-01-29 15:45:00,23.83,23.84,23.78,23.79,230093.0,18.6947,18.7025,18.6555,18.6633,230093.0
2018-01-29 15:50:00,23.79,23.85,23.78,23.83,339128.0,18.6633,18.7104,18.6555,18.6947,339128.0
2018-01-29 15:55:00,23.84,23.86,23.8,23.8,351624.0,18.7025,18.7182,18.6712,18.6712,351624.0
2018-01-30 09:30:00,23.64,23.76,23.61,23.65,266112.0,18.5456,18.6398,18.5221,18.5535,266112.0
2018-01-30 09:35:00,23.65,23.7,23.5,23.5,154901.0,18.5535,18.5927,18.4358,18.4358,154901.0
2018-01-30 09:40:00,23.5,23.58,23.47,23.55,145424.0,18.4358,18.4986,18.4123,18.475,145424.0
2018-01-30 09:45:00,23.55,23.56,23.49,23.52,74064.0,18.475,18.4829,18.428,18.4515,74064.0
2018-01-30 09:50:00,23.52,23.52,23.46,23.5,118709.0,18.4515,18.4515,18.4044,18.4358,118709.0
2018-01-30 09:55:00,23.5,23.52,23.44,23.45,282250.0,18.4358,18.4515,18.3887,18.3966,282250.0
2018-01-30 10:00:00,23.45,23.48,23.36,23.36,198828.0,18.3966,18.4201,18.326,18.326,198828.0
2018-01-30 10:05:00,23.36,23.37,23.28,23.33,189864.0,18.326,18.3338,18.2632,18.3024,189864.0
2018-01-30 10:10:00,23.33,23.36,23.31,23.35,120807.0,18.3024,18.326,18.2867,18.3181,120807.0
2018-01-30 10:15:00,23.36,23.38,23.32,23.32,125371.0,18.326,18.3417,18.2946,18.2946,125371.0
2018-01-30 10:20:00,23.32,23.4,23.31,23.4,120759.0,18.2946,18.3574,18.2867,18.3574,120759.0
2018-01-30 10:25:00,23.39,23.46,23.39,23.43,85849.0,18.3495,18.4044,18.3495,18.3809,85849.0
2018-01-30 10:30:00,23.44,23.49,23.43,23.47,69798.0,18.3887,18.428,18.3809,18.4123,69798.0
2018-01-30 10:35:00,23.46,23.48,23.45,23.47,142301.0,18.4044,18.4201,18.3966,18.4123,142301.0
2018-01-30 10:40:00,23.47,23.48,23.42,23.42,36928.0,18.4123,18.4201,18.373,18.373,36928.0
2018-01-30 10:45:00,23.42,23.43,23.38,23.41,55779.0,18.373,18.3809,18.3417,18.3652,55779.0
2018-01-30 10:50:00,23.4,23.42,23.38,23.41,62829.0,18.3574,18.373,18.3417,18.3652,62829.0
2018-01-30 10:55:00,23.41,23.46,23.39,23.46,120299.0,18.3652,18.4044,18.3495,18.4044,120299.0
2018-01-30 11:00:00,23.46,23.49,23.43,23.45,100837.0,18.4044,18.428,18.3809,18.3966,100837.0
2018-01-30 11:05:00,23.44,23.5,23.44,23.5,65152.0,18.3887,18.4358,18.3887,18.4358,65152.0
2018-01-30 11:10:00,23.5,23.59,23.49,23.58,184248.0,18.4358,18.5064,18.428,18.4986,184248.0
2018-01-30 11:15:00,23.58,23.59,23.55,23.55,111988.0,18.4986,18.5064,18.475,18.475,111988.0
2018-01-30 11:20:00,23.55,23.56,23.5,23.5,55124.0,18.475,18.4829,18.4358,18.4358,55124.0
2018-01-30 11:25:00,23.5,23.5,23.44,23.45,51134.0,18.4358,18.4358,18.3887,18.3966,51134.0
2018-01-30 11:30:00,23.45,23.46,23.42,23.44,79430.0,18.3966,18.4044,18.373,18.3887,79430.0
2018-01-30 11:35:00,23.44,23.48,23.43,23.43,44591.0,18.3887,18.4201,18.3809,18.3809,44591.0
2018-01-30 11:40:00,23.44,23.49,23.43,23.48,64612.0,18.3887,18.428,18.3809,18.4201,64612.0
2018-01-30 11:45:00,23.49,23.5,23.45,23.45,32858.0,18.428,18.4358,18.3966,18.3966,32858.0
2018-01-30 11:50:00,23.45,23.46,23.43,23.43,47337.0,18.3966,18.4044,18.3809,18.3809,47337.0
2018-01-30 11:55:00,23.43,23.44,23.41,23.42,38726.0,18.3809,18.3887,18.3652,18.373,38726.0
2018-01-30 12:00:00,23.42,23.42,23.4,23.41,48775.0,18.373,18.373,18.3574,18.3652,48775.0
2018-01-30 12:05:00,23.4,23.43,23.39,23.42,65804.0,18.3574,18.3809,18.3495,18.373,65804.0
2018-01-30 12:10:00,23.41,23.44,23.41,23.44,36121.0,18.3652,18.3887,18.3652,18.3887,36121.0
2018-01-30 12:15:00,23.45,23.45,23.42,23.44,34845.0,18.3966,18.3966,18.373,18.3887,34845.0
2018-01-30 12:20:00,23.44,23.47,23.43,23.45,48280.0,18.3887,18.4123,18.3809,18.3966,48280.0
2018-01-30 12:25:00,23.45,23.48,23.44,23.45,50435.0,18.3966,18.4201,18.3887,18.3966,50435.0
2018-01-30 12:30:00,23.45,23.47,23.44,23.46,47570.0,18.3966,18.4123,18.3887,18.4044,47570.0
2018-01-30 12:35:00,23.46,23.47,23.44,23.44,28298.0,18.4044,18.4123,18.3887,18.3887,28298.0
2018-01-30 12:40:00,23.45,23.46,23.42,23.44,89066.0,18.3966,18.4044,18.373,18.3887,89066.0
2018-01-30 12:45:00,23.44,23.48,23.44,23.46,85212.0,18.3887,18.4201,18.3887,18.4044,85212.0
2018-01-30 12:50:00,23.46,23.5,23.46,23.48,50136.0,18.4044,18.4358,18.4044,18.4201,50136.0
2018-01-30 12:55:00,23.49,23.51,23.47,23.49,49413.0,18.428,18.4437,18.4123,18.428,49413.0
2018-01-30 13:00:00,23.49,23.5,23.46,23.46,31376.0,18.428,18.4358,18.4044,18.4044,31376.0
2018-01-30 13:05:00,23.46,23.47,23.44,23.47,42158.0,18.4044,18.4123,18.3887,18.4123,42158.0
2018-01-30 13:10:00,23.47,23.48,23.46,23.46,25495.0,18.4123,18.4201,18.4044,18.4044,25495.0
2018-01-30 13:15:00,23.47,23.5,23.45,23.48,43557.0,18.4123,18.4358,18.3966,18.4201,43557.0
2018-01-30 13:20:00,23.49,23.51,23.47,23.48,31616.0,18.428,18.4437,18.4123,18.4201,31616.0
2018-01-30 13:25:00,23.48,23.5,23.47,23.5,31422.0,18.4201,18.4358,18.4123,18.4358,31422.0
2018-01-30 13:30:00,23.5,23.5,23.43,23.48,113425.0,18.4358,18.4358,18.3809,18.4201,113425.0
2018-01-30 13:35:00,23.49,23.51,23.47,23.5,61370.0,18.428,18.4437,18.4123,18.4358,61370.0
2018-01-30 13:40:00,23.5,23.52,23.49,23.5,42087.0,18.4358,18.4515,18.428,18.4358,42087.0
2018-01-30 13:45:00,23.51,23.53,23.5,23.53,47360.0,18.4437,18.4593,18.4358,18.4593,47360.0
2018-01-30 13:50:00,23.53,23.54,23.52,23.53,39554.0,18.4593,18.4672,18.4515,18.4593,39554.0
2018-01-30 13:55:00,23.53,23.56,23.52,23.53,48680.0,18.4593,18.4829,18.4515,18.4593,48680.0
2018-01-30 14:00:00,23.53,23.54,23.51,23.54,43955.0,18.4593,18.4672,18.4437,18.4672,43955.0
2018-01-30 14:05:00,23.54,23.56,23.51,23.53,49155.0,18.4672,18.4829,18.4437,18.4593,49155.0
2018-01-30 14:10:00,23.53,23.56,23.52,23.55,40727.0,18.4593,18.4829,18.4515,18.475,40727.0
2018-01-30 14:15:00,23.55,23.56,23.54,23.55,28347.0,18.475,18.4829,18.4672,18.475,28347.0
2018-01-30 14:20:00,23.55,23.55,23.53,23.54,33568.0,18.475,18.475,18.4593,18.4672,33568.0
2018-01-30 14:25:00,23.54,23.55,23.52,23.54,70131.0,18.4672,18.475,18.4515,18.4672,70131.0
2018-01-30 14:30:00,23.53,23.54,23.48,23.48,82055.0,18.4593,18.4672,18.4201,18.4201,82055.0
2018-01-30 14:35:00,23.49,23.49,23.46,23.48,79662.0,18.428,18.428,18.4044,18.4201,79662.0
2018-01-30 14:40:00,23.48,23.49,23.45,23.48,57984.0,18.4201,18.428,18.3966,18.4201,57984.0
2018-01-30 14:45:00,23.47,23.49,23.46,23.49,50884.0,18.4123,18.428,18.4044,18.428,50884.0
2018-01-30 14:50:00,23.49,23.49,23.46,23.48,94578.0,18.428,18.428,18.4044,18.4201,94578.0
2018-01-30 14:55:00,23.48,23.49,23.45,23.46,50717.0,18.4201,18.428,18.3966,18.4044,50717.0
2018-01-30 15:00:00,23.45,23.47,23.44,23.46,55466.0,18.3966,18.4123,18.3887,18.4044,55466.0
2018-01-30 15:05:00,23.46,23.47,23.44,23.47,67429.0,18.4044,18.4123,18.3887,18.4123,67429.0
2018-01-30 15:10:00,23.47,23.51,23.46,23.51,62206.0,18.4123,18.4437,18.4044,18.4437,62206.0
2018-01-30 15:15:00,23.5,23.53,23.49,23.53,58908.0,18.4358,18.4593,18.428,18.4593,58908.0
2018-01-30 15:20:00,23.53,23.53,23.49,23.5,88667.0,18.4593,18.4593,18.428,18.4358,88667.0
2018-01-30 15:25:00,23.5,23.51,23.49,23.51,61330.0,18.4358,18.4437,18.428,18.4437,61330.0
2018-01-30 15:30:00,23.51,23.51,23.48,23.5,151550.0,18.4437,18.4437,18.4201,18.4358,151550.0
2018-01-30 15:35:00,23.5,23.52,23.49,23.52,123915.0,18.4358,18.4515,18.428,18.4515,123915.0
2018-01-30 15:40:00,23.52,23.52,23.49,23.5,166290.0,18.4515,18.4515,18.428,18.4358,166290.0
2018-01-30 15:45:00,23.5,23.5,23.49,23.5,146938.0,18.4358,18.4358,18.428,18.4358,146938.0
2018-01-30 15:50:00,23.5,23.5,23.48,23.48,228676.0,18.4358,18.4358,18.4201,18.4201,228676.0
2018-01-30 15:55:00,23.48,23.5,23.45,23.45,434234.0,18.4201,18.4358,18.3966,18.3966,434234.0
2018-01-31 09:30:00,23.56,23.74,23.56,23.72,228496.0,18.4829,18.6241,18.4829,18.6084,228496.0
2018-01-31 09:35:00,23.73,23.73,23.65,23.66,80571.0,18.6162,18.6162,18.5535,18.5613,80571.0
2018-01-31 09:40:00,23.66,23.67,23.6,23.64,64216.0,18.5613,18.5692,18.5143,18.5456,64216.0
2018-01-31 09:45:00,23.63,23.69,23.61,23.66,92883.0,18.5378,18.5849,18.5221,18.5613,92883.0
2018-01-31 09:50:00,23.65,23.67,23.61,23.64,97235.0,18.5535,18.5692,18.5221,18.5456,97235.0
2018-01-31 09:55:00,23.64,23.65,23.59,23.6,69226.0,18.5456,18.5535,18.5064,18.5143,69226.0
2018-01-31 10:00:00,23.6,23.61,23.57,23.58,70113.0,18.5143,18.5221,18.4907,18.4986,70113.0
2018-01-31 10:05:00,23.57,23.64,23.57,23.63,61004.0,18.4907,18.5456,18.4907,18.5378,61004.0
2018-01-31 10:10:00,23.63,23.67,23.62,23.62,78220.0,18.5378,18.5692,18.5299,18.5299,78220.0
2018-01-31 10:15:00,23.63,23.65,23.61,23.63,180730.0,18.5378,18.5535,18.5221,18.5378,180730.0
2018-01-31 10:20:00,23.63,23.63,23.6,23.6,72282.0,18.5378,18.5378,18.5143,18.5143,72282.0
2018-01-31 10:25:00,23.6,23.6,23.54,23.55,63524.0,18.5143,18.5143,18.4672,18.475,63524.0
2018-01-31 10:30:00,23.56,23.58,23.55,23.58,52183.0,18.4829,18.4986,18.475,18.4986,52183.0
2018-01-31 10:35:00,23.58,23.58,23.53,23.55,68289.0,18.4986,18.4986,18.4593,18.475,68289.0
2018-01-31 10:40:00,23.54,23.55,23.5,23.5,44285.0,18.4672,18.475,18.4358,18.4358,44285.0
2018-01-31 10:45:00,23.49,23.52,23.49,23.52,68760.0,18.428,18.4515,18.428,18.4515,68760.0
2018-01-31 10:50:00,23.51,23.53,23.5,23.51,66666.0,18.4437,18.4593,18.4358,18.4437,66666.0
2018-01-31 10:55:00,23.51,23.52,23.48,23.51,44923.0,18.4437,18.4515,18.4201,18.4437,44923.0
2018-01-31 11:00:00,23.5,23.52,23.49,23.52,25877.0,18.4358,18.4515,18.428,18.4515,25877.0
2018-01-31 11:05:00,23.52,23.52,23.49,23.49,46122.0,18.4515,18.4515,18.428,18.428,46122.0
2018-01-31 11:10:00,23.49,23.5,23.46,23.48,88765.0,18.428,18.4358,18.4044,18.4201,88765.0
2018-01-31 11:15:00,23.48,23.48,23.46,23.46,25934.0,18.4201,18.4201,18.4044,18.4044,25934.0
2018-01-31 11:20:00,23.46,23.47,23.43,23.45,62681.0,18.4044,18.4123,18.3809,18.3966,62681.0
2018-01-31 11:25:00,23.44,23.46,23.42,23.43,45169.0,18.3887,18.4044,18.373,18.3809,45169.0
2018-01-31 11:30:00,23.42,23.5,23.42,23.5,60247.0,18.373,18.4358,18.373,18.4358,60247.0
2018-01-31 11:35:00,23.49,23.5,23.48,23.49,29876.0,18.428,18.4358,18.4201,18.428,29876.0
2018-01-31 11:40:00,23.48,23.49,23.47,23.47,29542.0,18.4201,18.428,18.4123,18.4123,29542.0
2018-01-31 11:45:00,23.47,23.48,23.46,23.46,19684.0,18.4123,18.4201,18.4044,18.4044,19684.0
2018-01-31 11:50:00,23.46,23.47,23.44,23.44,31206.0,18.4044,18.4123,18.3887,18.3887,31206.0
2018-01-31 11:55:00,23.44,23.45,23.44,23.45,14567.0,18.3887,18.3966,18.3887,18.3966,14567.0
2018-01-31 12:00:00,23.45,23.46,23.44,23.46,34054.0,18.3966,18.4044,18.3887,18.4044,34054.0
2018-01-31 12:05:00,23.46,23.46,23.43,23.44,44981.0,18.4044,18.4044,18.3809,18.3887,44981.0
2018-01-31 12:10:00,23.44,23.44,23.42,23.43,31966.0,18.3887,18.3887,18.373,18.3809,31966.0
2018-01-31 12:15:00,23.43,23.43,23.42,23.43,25091.0,18.3809,18.3809,18.373,18.3809,25091.0
2018-01-31 12:20:00,23.43,23.44,23.42,23.43,52389.0,18.3809,18.3887,18.373,18.3809,52389.0
2018-01-31 12:25:00,23.44,23.44,23.43,23.43,23098.0,18.3887,18.3887,18.3809,18.3809,23098.0
2018-01-31 12:30:00,23.43,23.44,23.39,23.39,94673.0,18.3809,18.3887,18.3495,18.3495,94673.0
2018-01-31 12:35:00,23.39,23.4,23.39,23.39,20594.0,18.3495,18.3574,18.3495,18.3495,20594.0
2018-01-31 12:40:00,23.39,23.4,23.36,23.39,86933.0,18.3495,18.3574,18.326,18.3495,86933.0
2018-01-31 12:45:00,23.39,23.4,23.38,23.39,46874.0,18.3495,18.3574,18.3417,18.3495,46874.0
2018-01-31 12:50:00,23.39,23.4,23.38,23.38,48163.0,18.3495,18.3574,18.3417,18.3417,48163.0
2018-01-31 12:55:00,23.38,23.39,23.38,23.38,35003.0,18.3417,18.3495,18.3417,18.3417,35003.0
2018-01-31 13:00:00,23.39,23.41,23.38,23.39,131727.0,18.3495,18.3652,18.3417,18.3495,131727.0
2018-01-31 13:05:00,23.39,23.42,23.38,23.41,56383.0,18.3495,18.373,18.3417,18.3652,56383.0
2018-01-31 13:10:00,23.41,23.41,23.39,23.39,31159.0,18.3652,18.3652,18.3495,18.3495,31159.0
2018-01-31 13:15:00,23.39,23.4,23.39,23.39,15640.0,18.3495,18.3574,18.3495,18.3495,15640.0
2018-01-31 13:20:00,23.39,23.4,23.39,23.39,20544.0,18.3495,18.3574,18.3495,18.3495,20544.0
2018-01-31 13:25:00,23.39,23.4,23.39,23.4,23109.0,18.3495,18.3574,18.3495,18.3574,23109.0
2018-01-31 13:30:00,23.39,23.4,23.39,23.39,18927.0,18.3495,18.3574,18.3495,18.3495,18927.0
2018-01-31 13:35:00,23.39,23.4,23.39,23.4,30962.0,18.3495,18.3574,18.3495,18.3574,30962.0
2018-01-31 13:40:00,23.4,23.4,23.38,23.39,48036.0,18.3574,18.3574,18.3417,18.3495,48036.0
2018-01-31 13:45:00,23.39,23.39,23.38,23.39,16076.0,18.3495,18.3495,18.3417,18.3495,16076.0
2018-01-31 13:50:00,23.39,23.39,23.38,23.39,23472.0,18.3495,18.3495,18.3417,18.3495,23472.0
2018-01-31 13:55:00,23.39,23.42,23.38,23.38,103987.0,18.3495,18.373,18.3417,18.3417,103987.0
2018-01-31 14:00:00,23.38,23.42,23.37,23.38,179823.0,18.3417,18.373,18.3338,18.3417,179823.0
2018-01-31 14:05:00,23.38,23.4,23.37,23.39,97350.0,18.3417,18.3574,18.3338,18.3495,97350.0
2018-01-31 14:10:00,23.4,23.4,23.37,23.37,130567.0,18.3574,18.3574,18.3338,18.3338,130567.0
2018-01-31 14:15:00,23.38,23.4,23.37,23.39,54177.0,18.3417,18.3574,18.3338,18.3495,54177.0
2018-01-31 14:20:00,23.38,23.39,23.37,23.38,248261.0,18.3417,18.3495,18.3338,18.3417,248261.0
2018-01-31 14:25:00,23.38,23.41,23.37,23.38,114767.0,18.3417,18.3652,18.3338,18.3417,114767.0
2018-01-31 14:30:00,23.38,23.39,23.37,23.38,61189.0,18.3417,18.3495,18.3338,18.3417,61189.0
2018-01-31 14:35:00,23.37,23.39,23.37,23.38,108233.0,18.3338,18.3495,18.3338,18.3417,108233.0
2018-01-31 14:40:00,23.39,23.4,23.37,23.37,48922.0,18.3495,18.3574,18.3338,18.3338,48922.0
2018-01-31 14:45:00,23.37,23.38,23.33,23.34,82902.0,18.3338,18.3417,18.3024,18.3103,82902.0
2018-01-31 14:50:00,23.34,23.35,23.32,23.35,123745.0,18.3103,18.3181,18.2946,18.3181,123745.0
2018-01-31 14:55:00,23.35,23.36,23.34,23.35,54369.0,18.3181,18.326,18.3103,18.3181,54369.0
2018-01-31 15:00:00,23.35,23.36,23.33,23.34,98747.0,18.3181,18.326,18.3024,18.3103,98747.0
2018-01-31 15:05:00,23.33,23.34,23.31,23.33,84809.0,18.3024,18.3103,18.2867,18.3024,84809.0
2018-01-31 15:10:00,23.33,23.34,23.32,23.32,141631.0,18.3024,18.3103,18.2946,18.2946,141631.0
2018-01-31 15:15:00,23.32,23.35,23.32,23.35,79002.0,18.2946,18.3181,18.2946,18.3181,79002.0
2018-01-31 15:20:00,23.34,23.36,23.32,23.34,118929.0,18.3103,18.326,18.2946,18.3103,118929.0
2018-01-31 15:25:00,23.34,23.34,23.29,23.32,190910.0,18.3103,18.3103,18.2711,18.2946,190910.0
2018-01-31 15:30:00,23.31,23.34,23.31,23.34,127581.0,18.2867,18.3103,18.2867,18.3103,127581.0
2018-01-31 15:35:00,23.34,23.4,23.33,23.39,162269.0,18.3103,18.3574,18.3024,18.3495,162269.0
2018-01-31 15:40:00,23.4,23.44,23.39,23.39,430724.0,18.3574,18.3887,18.3495,18.3495,430724.0
2018-01-31 15:45:00,23.39,23.41,23.37,23.38,552930.0,18.3495,18.3652,18.3338,18.3417,552930.0
2018-01-31 15:50:00,23.39,23.39,23.36,23.36,354069.0,18.3495,18.3495,18.326,18.326,354069.0
2018-01-31 15:55:00,23.37,23.38,23.32,23.32,982626.0,18.3338,18.3417,18.2946,18.2946,982626.0
2018-02-01 09:30:00,23.22,23.29,23.14,23.28,178787.0,18.2161,18.2711,18.1534,18.2632,178787.0
2018-02-01 09:35:00,23.29,23.35,23.27,23.35,211135.0,18.2711,18.3181,18.2554,18.3181,211135.0
2018-02-01 09:40:00,23.35,23.37,23.26,23.29,97564.0,18.3181,18.3338,18.2475,18.2711,97564.0
2018-02-01 09:45:00,23.3,23.32,23.23,23.26,110945.0,18.2789,18.2946,18.224,18.2475,110945.0
2018-02-01 09:50:00,23.25,23.27,23.2,23.25,116870.0,18.2397,18.2554,18.2005,18.2397,116870.0
2018-02-01 09:55:00,23.25,23.3,23.24,23.26,78990.0,18.2397,18.2789,18.2318,18.2475,78990.0
2018-02-01 10:00:00,23.25,23.3,23.24,23.29,73379.0,18.2397,18.2789,18.2318,18.2711,73379.0
2018-02-01 10:05:00,23.29,23.31,23.23,23.26,88559.0,18.2711,18.2867,18.224,18.2475,88559.0
2018-02-01 10:10:00,23.25,23.27,23.22,23.23,74124.0,18.2397,18.2554,18.2161,18.224,74124.0
2018-02-01 10:15:00,23.23,23.31,23.23,23.3,71157.0,18.224,18.2867,18.224,18.2789,71157.0
2018-02-01 10:20:00,23.31,23.33,23.28,23.32,77107.0,18.2867,18.3024,18.2632,18.2946,77107.0
2018-02-01 10:25:00,23.33,23.34,23.29,23.3,58829.0,18.3024,18.3103,18.2711,18.2789,58829.0
2018-02-01 10:30:00,23.29,23.34,23.29,23.33,41419.0,18.2711,18.3103,18.2711,18.3024,41419.0
2018-02-01 10:35:00,23.33,23.35,23.32,23.35,61721.0,18.3024,18.3181,18.2946,18.3181,61721.0
2018-02-01 10:40:00,23.35,23.36,23.32,23.34,49752.0,18.3181,18.326,18.2946,18.3103,49752.0
2018-02-01 10:45:00,23.34,23.39,23.34,23.39,49304.0,18.3103,18.3495,18.3103,18.3495,49304.0
2018-02-01 10:50:00,23.39,23.39,23.37,23.38,48639.0,18.3495,18.3495,18.3338,18.3417,48639.0
2018-02-01 10:55:00,23.37,23.39,23.37,23.39,49812.0,18.3338,18.3495,18.3338,18.3495,49812.0
2018-02-01 11:00:00,23.39,23.4,23.35,23.36,42470.0,18.3495,18.3574,18.3181,18.326,42470.0
2018-02-01 11:05:00,23.35,23.37,23.34,23.35,25858.0,18.3181,18.3338,18.3103,18.3181,25858.0
2018-02-01 11:10:00,23.35,23.38,23.35,23.37,32432.0,18.3181,18.3417,18.3181,18.3338,32432.0
2018-02-01 11:15:00,23.37,23.39,23.35,23.35,88932.0,18.3338,18.3495,18.3181,18.3181,88932.0
2018-02-01 11:20:00,23.35,23.36,23.33,23.35,48308.0,18.3181,18.326,18.3024,18.3181,48308.0
2018-02-01 11:25:00,23.36,23.36,23.32,23.32,51024.0,18.326,18.326,18.2946,18.2946,51024.0
2018-02-01 11:30:00,23.32,23.36,23.32,23.35,62274.0,18.2946,18.326,18.2946,18.3181,62274.0
2018-02-01 11:35:00,23.34,23.37,23.33,23.34,121546.0,18.3103,18.3338,18.3024,18.3103,121546.0
2018-02-01 11:40:00,23.34,23.46,23.34,23.44,201051.0,18.3103,18.4044,18.3103,18.3887,201051.0
2018-02-01 11:45:00,23.45,23.48,23.43,23.44,71937.0,18.3966,18.4201,18.3809,18.3887,71937.0
2018-02-01 11:50:00,23.45,23.45,23.42,23.42,38578.0,18.3966,18.3966,18.373,18.373,38578.0
2018-02-01 11:55:00,23.43,23.44,23.41,23.43,40656.0,18.3809,18.3887,18.3652,18.3809,40656.0
2018-02-01 12:00:00,23.43,23.44,23.41,23.42,27172.0,18.3809,18.3887,18.3652,18.373,27172.0
2018-02-01 12:05:00,23.43,23.45,23.41,23.42,64969.0,18.3809,18.3966,18.3652,18.373,64969.0
2018-02-01 12:10:00,23.42,23.42,23.4,23.41,39751.0,18.373,18.373,18.3574,18.3652,39751.0
2018-02-01 12:15:00,23.42,23.45,23.41,23.45,23474.0,18.373,18.3966,18.3652,18.3966,23474.0
2018-02-01 12:20:00,23.45,23.46,23.42,23.43,41262.0,18.3966,18.4044,18.373,18.3809,41262.0
2018-02-01 12:25:00,23.43,23.44,23.41,23.43,58198.0,18.3809,18.3887,18.3652,18.3809,58198.0
2018-02-01 12:30:00,23.44,23.45,23.43,23.44,24523.0,18.3887,18.3966,18.3809,18.3887,24523.0
2018-02-01 12:35:00,23.44,23.44,23.43,23.44,14274.0,18.3887,18.3887,18.3809,18.3887,14274.0
2018-02-01 12:40:00,23.44,23.44,23.41,23.42,40232.0,18.3887,18.3887,18.3652,18.373,40232.0
2018-02-01 12:45:00,23.41,23.43,23.41,23.42,34535.0,18.3652,18.3809,18.3652,18.373,34535.0
2018-02-01 12:50:00,23.42,23.43,23.39,23.39,82507.0,18.373,18.3809,18.3495,18.3495,82507.0
2018-02-01 12:55:00,23.39,23.4,23.38,23.4,32561.0,18.3495,18.3574,18.3417,18.3574,32561.0
2018-02-01 13:00:00,23.4,23.43,23.39,23.42,77548.0,18.3574,18.3809,18.3495,18.373,77548.0
2018-02-01 13:05:00,23.42,23.43,23.41,23.43,47485.0,18.373,18.3809,18.3652,18.3809,47485.0
2018-02-01 13:10:00,23.43,23.43,23.42,23.42,16463.0,18.3809,18.3809,18.373,18.373,16463.0
2018-02-01 13:15:00,23.42,23.43,23.4,23.41,65703.0,18.373,18.3809,18.3574,18.3652,65703.0
2018-02-01 13:20:00,23.41,23.42,23.39,23.4,35475.0,18.3652,18.373,18.3495,18.3574,35475.0
2018-02-01 13:25:00,23.41,23.43,23.4,23.42,36027.0,18.3652,18.3809,18.3574,18.373,36027.0
2018-02-01 13:30:00,23.42,23.43,23.4,23.4,43005.0,18.373,18.3809,18.3574,18.3574,43005.0
2018-02-01 13:35:00,23.4,23.42,23.4,23.41,27547.0,18.3574,18.373,18.3574,18.3652,27547.0
2018-02-01 13:40:00,23.42,23.43,23.4,23.4,47519.0,18.373,18.3809,18.3574,18.3574,47519.0
2018-02-01 13:45:00,23.4,23.41,23.38,23.39,49392.0,18.3574,18.3652,18.3417,18.3495,49392.0
2018-02-01 13:50:00,23.39,23.41,23.38,23.38,34362.0,18.3495,18.3652,18.3417,18.3417,34362.0
2018-02-01 13:55:00,23.39,23.41,23.37,23.39,35226.0,18.3495,18.3652,18.3338,18.3495,35226.0
2018-02-01 14:00:00,23.39,23.4,23.36,23.39,33276.0,18.3495,18.3574,18.326,18.3495,33276.0
2018-02-01 14:05:00,23.38,23.38,23.35,23.36,45376.0,18.3417,18.3417,18.3181,18.326,45376.0
2018-02-01 14:10:00,23.35,23.36,23.33,23.34,66624.0,18.3181,18.326,18.3024,18.3103,66624.0
2018-02-01 14:15:00,23.34,23.36,23.34,23.35,40578.0,18.3103,18.326,18.3103,18.3181,40578.0
2018-02-01 14:20:00,23.35,23.36,23.3,23.33,59208.0,18.3181,18.326,18.2789,18.3024,59208.0
2018-02-01 14:25:00,23.33,23.36,23.33,23.36,71403.0,18.3024,18.326,18.3024,18.326,71403.0
2018-02-01 14:30:00,23.35,23.36,23.34,23.34,33843.0,18.3181,18.326,18.3103,18.3103,33843.0
2018-02-01 14:35:00,23.35,23.37,23.33,23.37,95261.0,18.3181,18.3338,18.3024,18.3338,95261.0
2018-02-01 14:40:00,23.36,23.38,23.35,23.36,50282.0,18.326,18.3417,18.3181,18.326,50282.0
2018-02-01 14:45:00,23.36,23.37,23.34,23.36,79013.0,18.326,18.3338,18.3103,18.326,79013.0
2018-02-01 14:50:00,23.37,23.39,23.36,23.36,34745.0,18.3338,18.3495,18.326,18.326,34745.0
2018-02-01 14:55:00,23.37,23.38,23.36,23.38,21828.0,18.3338,18.3417,18.326,18.3417,21828.0
2018-02-01 15:00:00,23.38,23.38,23.35,23.36,48644.0,18.3417,18.3417,18.3181,18.326,48644.0
2018-02-01 15:05:00,23.36,23.37,23.34,23.36,44249.0,18.326,18.3338,18.3103,18.326,44249.0
2018-02-01 15:10:00,23.37,23.37,23.36,23.37,33635.0,18.3338,18.3338,18.326,18.3338,33635.0
2018-02-01 15:15:00,23.37,23.37,23.34,23.34,59421.0,18.3338,18.3338,18.3103,18.3103,59421.0
2018-02-01 15:20:00,23.34,23.35,23.32,23.33,59448.0,18.3103,18.3181,18.2946,18.3024,59448.0
2018-02-01 15:25:00,23.33,23.34,23.3,23.31,90160.0,18.3024,18.3103,18.2789,18.2867,90160.0
2018-02-01 15:30:00,23.31,23.32,23.26,23.3,152162.0,18.2867,18.2946,18.2475,18.2789,152162.0
2018-02-01 15:35:00,23.3,23.31,23.28,23.3,119502.0,18.2789,18.2867,18.2632,18.2789,119502.0
2018-02-01 15:40:00,23.3,23.3,23.26,23.3,102415.0,18.2789,18.2789,18.2475,18.2789,102415.0
2018-02-01 15:45:00,23.3,23.31,23.29,23.3,182310.0,18.2789,18.2867,18.2711,18.2789,182310.0
2018-02-01 15:50:00,23.3,23.32,23.29,23.3,282032.0,18.2789,18.2946,18.2711,18.2789,282032.0
2018-02-01 15:55:00,23.3,23.33,23.29,23.3,706791.0,18.2789,18.3024,18.2711,18.2789,706791.0
2018-02-02 09:30:00,23.08,23.19,22.98,23.14,329762.0,18.1063,18.1926,18.0279,18.1534,329762.0
2018-02-02 09:35:00,23.14,23.14,23.04,23.08,81091.0,18.1534,18.1534,18.0749,18.1063,81091.0
2018-02-02 09:40:00,23.09,23.09,22.99,22.99,107857.0,18.1142,18.1142,18.0357,18.0357,107857.0
2018-02-02 09:45:00,22.99,22.99,22.92,22.98,117534.0,18.0357,18.0357,17.9808,18.0279,117534.0
2018-02-02 09:50:00,22.97,22.98,22.94,22.95,62782.0,18.02,18.0279,17.9965,18.0043,62782.0
2018-02-02 09:55:00,22.95,22.99,22.93,22.97,79786.0,18.0043,18.0357,17.9886,18.02,79786.0
2018-02-02 10:00:00,22.97,22.98,22.82,22.84,103664.0,18.02,18.0279,17.9023,17.918,103664.0
2018-02-02 10:05:00,22.83,22.91,22.78,22.91,115523.0,17.9102,17.9729,17.871,17.9729,115523.0
2018-02-02 10:10:00,22.91,22.91,22.86,22.9,88971.0,17.9729,17.9729,17.9337,17.9651,88971.0
2018-02-02 10:15:00,22.9,22.9,22.86,22.88,67742.0,17.9651,17.9651,17.9337,17.9494,67742.0
2018-02-02 10:20:00,22.88,22.92,22.87,22.89,115408.0,17.9494,17.9808,17.9416,17.9573,115408.0
2018-02-02 10:25:00,22.89,22.9,22.87,22.88,68551.0,17.9573,17.9651,17.9416,17.9494,68551.0
2018-02-02 10:30:00,22.89,22.89,22.86,22.89,50535.0,17.9573,17.9573,17.9337,17.9573,50535.0
2018-02-02 10:35:00,22.89,22.93,22.87,22.92,87255.0,17.9573,17.9886,17.9416,17.9808,87255.0
2018-02-02 10:40:00,22.92,22.96,22.9,22.9,49949.0,17.9808,18.0122,17.9651,17.9651,49949.0
2018-02-02 10:45:00,22.9,22.93,22.88,22.93,66521.0,17.9651,17.9886,17.9494,17.9886,66521.0
2018-02-02 10:50:00,22.92,22.95,22.91,22.94,54014.0,17.9808,18.0043,17.9729,17.9965,54014.0
2018-02-02 10:55:00,22.93,22.95,22.92,22.95,58094.0,17.9886,18.0043,17.9808,18.0043,58094.0
2018-02-02 11:00:00,22.95,22.96,22.91,22.91,157166.0,18.0043,18.0122,17.9729,17.9729,157166.0
2018-02-02 11:05:00,22.92,22.95,22.91,22.94,35686.0,17.9808,18.0043,17.9729,17.9965,35686.0
2018-02-02 11:10:00,22.95,22.97,22.94,22.96,50295.0,18.0043,18.02,17.9965,18.0122,50295.0
2018-02-02 11:15:00,22.97,22.97,22.89,22.9,53886.0,18.02,18.02,17.9573,17.9651,53886.0
2018-02-02 11:20:00,22.9,22.9,22.85,22.88,128142.0,17.9651,17.9651,17.9259,17.9494,128142.0
2018-02-02 11:25:00,22.87,22.9,22.86,22.89,54188.0,17.9416,17.9651,17.9337,17.9573,54188.0
2018-02-02 11:30:00,22.89,22.91,22.87,22.88,44911.0,17.9573,17.9729,17.9416,17.9494,44911.0
2018-02-02 11:35:00,22.88,22.89,22.86,22.86,58520.0,17.9494,17.9573,17.9337,17.9337,58520.0
2018-02-02 11:40:00,22.87,22.89,22.85,22.85,45875.0,17.9416,17.9573,17.9259,17.9259,45875.0
2018-02-02 11:45:00,22.85,22.87,22.82,22.83,72375.0,17.9259,17.9416,17.9023,17.9102,72375.0
2018-02-02 11:50:00,22.83,22.84,22.78,22.81,103254.0,17.9102,17.918,17.871,17.8945,103254.0
2018-02-02 11:55:00,22.8,22.81,22.76,22.77,80313.0,17.8867,17.8945,17.8553,17.8631,80313.0
2018-02-02 12:00:00,22.76,22.77,22.75,22.76,64354.0,17.8553,17.8631,17.8474,17.8553,64354.0
2018-02-02 12:05:00,22.76,22.78,22.76,22.77,47441.0,17.8553,17.871,17.8553,17.8631,47441.0
2018-02-02 12:10:00,22.76,22.78,22.76,22.77,116305.0,17.8553,17.871,17.8553,17.8631,116305.0
2018-02-02 12:15:00,22.77,22.87,22.77,22.87,79117.0,17.8631,17.9416,17.8631,17.9416,79117.0
2018-02-02 12:20:00,22.87,22.88,22.84,22.87,38551.0,17.9416,17.9494,17.918,17.9416,38551.0
2018-02-02 12:25:00,22.88,22.91,22.87,22.91,37125.0,17.9494,17.9729,17.9416,17.9729,37125.0
2018-02-02 12:30:00,22.9,22.91,22.88,22.9,26249.0,17.9651,17.9729,17.9494,17.9651,26249.0
2018-02-02 12:35:00,22.9,22.91,22.88,22.89,44831.0,17.9651,17.9729,17.9494,17.9573,44831.0
2018-02-02 12:40:00,22.89,22.89,22.86,22.87,59005.0,17.9573,17.9573,17.9337,17.9416,59005.0
2018-02-02 12:45:00,22.87,22.88,22.85,22.85,39946.0,17.9416,17.9494,17.9259,17.9259,39946.0
2018-02-02 12:50:00,22.85,22.85,22.82,22.82,34798.0,17.9259,17.9259,17.9023,17.9023,34798.0
2018-02-02 12:55:00,22.83,22.84,22.8,22.8,40727.0,17.9102,17.918,17.8867,17.8867,40727.0
2018-02-02 13:00:00,22.8,22.82,22.78,22.8,75157.0,17.8867,17.9023,17.871,17.8867,75157.0
2018-02-02 13:05:00,22.8,22.81,22.79,22.8,33362.0,17.8867,17.8945,17.8788,17.8867,33362.0
2018-02-02 13:10:00,22.79,22.81,22.78,22.79,36895.0,17.8788,17.8945,17.871,17.8788,36895.0
2018-02-02 13:15:00,22.79,22.81,22.79,22.8,43329.0,17.8788,17.8945,17.8788,17.8867,43329.0
2018-02-02 13:20:00,22.8,22.8,22.75,22.76,62152.0,17.8867,17.8867,17.8474,17.8553,62152.0
2018-02-02 13:25:00,22.76,22.78,22.76,22.78,46311.0,17.8553,17.871,17.8553,17.871,46311.0
2018-02-02 13:30:00,22.78,22.8,22.77,22.8,31857.0,17.871,17.8867,17.8631,17.8867,31857.0
2018-02-02 13:35:00,22.8,22.8,22.77,22.78,26788.0,17.8867,17.8867,17.8631,17.871,26788.0
2018-02-02 13:40:00,22.77,22.79,22.74,22.77,68693.0,17.8631,17.8788,17.8396,17.8631,68693.0
2018-02-02 13:45:00,22.76,22.79,22.75,22.78,48373.0,17.8553,17.8788,17.8474,17.871,48373.0
2018-02-02 13:50:00,22.78,22.78,22.76,22.78,53772.0,17.871,17.871,17.8553,17.871,53772.0
2018-02-02 13:55:00,22.78,22.81,22.78,22.78,47774.0,17.871,17.8945,17.871,17.871,47774.0
2018-02-02 14:00:00,22.79,22.79,22.75,22.78,60579.0,17.8788,17.8788,17.8474,17.871,60579.0
2018-02-02 14:05:00,22.78,22.79,22.72,22.74,185631.0,17.871,17.8788,17.8239,17.8396,185631.0
2018-02-02 14:10:00,22.74,22.74,22.68,22.69,95549.0,17.8396,17.8396,17.7925,17.8004,95549.0
2018-02-02 14:15:00,22.68,22.69,22.64,22.68,80323.0,17.7925,17.8004,17.7611,17.7925,80323.0
2018-02-02 14:20:00,22.67,22.69,22.65,22.68,73983.0,17.7847,17.8004,17.769,17.7925,73983.0
2018-02-02 14:25:00,22.68,22.68,22.6,22.62,122122.0,17.7925,17.7925,17.7298,17.7454,122122.0
2018-02-02 14:30:00,22.62,22.73,22.61,22.72,116540.0,17.7454,17.8317,17.7376,17.8239,116540.0
2018-02-02 14:35:00,22.72,22.74,22.69,22.7,59654.0,17.8239,17.8396,17.8004,17.8082,59654.0
2018-02-02 14:40:00,22.7,22.75,22.69,22.74,48363.0,17.8082,17.8474,17.8004,17.8396,48363.0
2018-02-02 14:45:00,22.74,22.75,22.67,22.69,49470.0,17.8396,17.8474,17.7847,17.8004,49470.0
2018-02-02 14:50:00,22.69,22.7,22.65,22.68,73353.0,17.8004,17.8082,17.769,17.7925,73353.0
2018-02-02 14:55:00,22.68,22.69,22.62,22.63,77401.0,17.7925,17.8004,17.7454,17.7533,77401.0
2018-02-02 15:00:00,22.63,22.63,22.59,22.6,101507.0,17.7533,17.7533,17.7219,17.7298,101507.0
2018-02-02 15:05:00,22.59,22.6,22.56,22.57,94280.0,17.7219,17.7298,17.6984,17.7062,94280.0
2018-02-02 15:10:00,22.57,22.62,22.55,22.6,109188.0,17.7062,17.7454,17.6905,17.7298,109188.0
2018-02-02 15:15:00,22.6,22.64,22.58,22.61,129867.0,17.7298,17.7611,17.7141,17.7376,129867.0
2018-02-02 15:20:00,22.61,22.62,22.59,22.61,114708.0,17.7376,17.7454,17.7219,17.7376,114708.0
2018-02-02 15:25:00,22.61,22.63,22.56,22.57,98677.0,17.7376,17.7533,17.6984,17.7062,98677.0
2018-02-02 15:30:00,22.57,22.58,22.53,22.58,186699.0,17.7062,17.7141,17.6748,17.7141,186699.0
2018-02-02 15:35:00,22.58,22.62,22.56,22.62,150240.0,17.7141,17.7454,17.6984,17.7454,150240.0
2018-02-02 15:40:00,22.61,22.62,22.55,22.58,182459.0,17.7376,17.7454,17.6905,17.7141,182459.0
2018-02-02 15:45:00,22.58,22.58,22.53,22.55,367835.0,17.7141,17.7141,17.6748,17.6905,367835.0
2018-02-02 15:50:00,22.55,22.56,22.53,22.53,350967.0,17.6905,17.6984,17.6748,17.6748,350967.0
2018-02-02 15:55:00,22.53,22.54,22.47,22.48,815763.0,17.6748,17.6827,17.6278,17.6356,815763.0
2018-02-05 09:30:00,22.32,22.36,22.19,22.28,334188.0,17.5101,17.5415,17.4081,17.4787,334188.0
2018-02-05 09:35:00,22.28,22.37,22.28,22.33,80201.0,17.4787,17.5493,17.4787,17.5179,80201.0
2018-02-05 09:40:00,22.33,22.37,22.32,22.35,85044.0,17.5179,17.5493,17.5101,17.5336,85044.0
2018-02-05 09:45:00,22.35,22.42,22.35,22.37,85696.0,17.5336,17.5885,17.5336,17.5493,85696.0
2018-02-05 09:50:00,22.37,22.4,22.33,22.35,70039.0,17.5493,17.5729,17.5179,17.5336,70039.0
2018-02-05 09:55:00,22.36,22.4,22.36,22.39,49358.0,17.5415,17.5729,17.5415,17.565,49358.0
2018-02-05 10:00:00,22.39,22.4,22.35,22.39,86109.0,17.565,17.5729,17.5336,17.565,86109.0
2018-02-05 10:05:00,22.39,22.41,22.37,22.4,79428.0,17.565,17.5807,17.5493,17.5729,79428.0
2018-02-05 10:10:00,22.4,22.43,22.39,22.42,83236.0,17.5729,17.5964,17.565,17.5885,83236.0
2018-02-05 10:15:00,22.42,22.46,22.41,22.46,91518.0,17.5885,17.6199,17.5807,17.6199,91518.0
2018-02-05 10:20:00,22.45,22.48,22.43,22.48,76647.0,17.6121,17.6356,17.5964,17.6356,76647.0
2018-02-05 10:25:00,22.48,22.56,22.48,22.55,107614.0,17.6356,17.6984,17.6356,17.6905,107614.0
2018-02-05 10:30:00,22.55,22.55,22.47,22.48,81036.0,17.6905,17.6905,17.6278,17.6356,81036.0
2018-02-05 10:35:00,22.48,22.5,22.44,22.45,50291.0,17.6356,17.6513,17.6042,17.6121,50291.0
2018-02-05 10:40:00,22.44,22.48,22.44,22.48,46558.0,17.6042,17.6356,17.6042,17.6356,46558.0
2018-02-05 10:45:00,22.47,22.52,22.47,22.52,53154.0,17.6278,17.667,17.6278,17.667,53154.0
2018-02-05 10:50:00,22.51,22.52,22.48,22.5,65647.0,17.6591,17.667,17.6356,17.6513,65647.0
2018-02-05 10:55:00,22.5,22.53,22.47,22.48,53040.0,17.6513,17.6748,17.6278,17.6356,53040.0
2018-02-05 11:00:00,22.48,22.51,22.45,22.46,53093.0,17.6356,17.6591,17.6121,17.6199,53093.0
2018-02-05 11:05:00,22.46,22.48,22.44,22.45,52515.0,17.6199,17.6356,17.6042,17.6121,52515.0
2018-02-05 11:10:00,22.45,22.47,22.43,22.44,50421.0,17.6121,17.6278,17.5964,17.6042,50421.0
2018-02-05 11:15:00,22.44,22.45,22.39,22.39,45214.0,17.6042,17.6121,17.565,17.565,45214.0
2018-02-05 11:20:00,22.39,22.44,22.39,22.44,41935.0,17.565,17.6042,17.565,17.6042,41935.0
2018-02-05 11:25:00,22.44,22.47,22.43,22.43,69853.0,17.6042,17.6278,17.5964,17.5964,69853.0
2018-02-05 11:30:00,22.43,22.43,22.39,22.42,58987.0,17.5964,17.5964,17.565,17.5885,58987.0
2018-02-05 11:35:00,22.43,22.43,22.4,22.42,74141.0,17.5964,17.5964,17.5729,17.5885,74141.0
2018-02-05 11:40:00,22.42,22.43,22.4,22.41,46720.0,17.5885,17.5964,17.5729,17.5807,46720.0
2018-02-05 11:45:00,22.4,22.42,22.39,22.39,37986.0,17.5729,17.5885,17.565,17.565,37986.0
2018-02-05 11:50:00,22.39,22.4,22.36,22.39,59803.0,17.565,17.5729,17.5415,17.565,59803.0
2018-02-05 11:55:00,22.39,22.41,22.38,22.41,86811.0,17.565,17.5807,17.5572,17.5807,86811.0
2018-02-05 12:00:00,22.4,22.41,22.33,22.34,54035.0,17.5729,17.5807,17.5179,17.5258,54035.0
2018-02-05 12:05:00,22.33,22.35,22.32,22.33,38093.0,17.5179,17.5336,17.5101,17.5179,38093.0
2018-02-05 12:10:00,22.33,22.34,22.3,22.31,58968.0,17.5179,17.5258,17.4944,17.5022,58968.0
2018-02-05 12:15:00,22.31,22.32,22.29,22.3,46688.0,17.5022,17.5101,17.4866,17.4944,46688.0
2018-02-05 12:20:00,22.31,22.32,22.26,22.28,100690.0,17.5022,17.5101,17.463,17.4787,100690.0
2018-02-05 12:25:00,22.28,22.34,22.27,22.31,59009.0,17.4787,17.5258,17.4709,17.5022,59009.0
2018-02-05 12:30:00,22.32,22.34,22.3,22.34,24370.0,17.5101,17.5258,17.4944,17.5258,24370.0
2018-02-05 12:35:00,22.34,22.34,22.29,22.31,67754.0,17.5258,17.5258,17.4866,17.5022,67754.0
2018-02-05 12:40:00,22.32,22.33,22.31,22.33,59318.0,17.5101,17.5179,17.5022,17.5179,59318.0
2018-02-05 12:45:00,22.33,22.34,22.31,22.33,44469.0,17.5179,17.5258,17.5022,17.5179,44469.0
2018-02-05 12:50:00,22.33,22.37,22.33,22.36,89047.0,17.5179,17.5493,17.5179,17.5415,89047.0
2018-02-05 12:55:00,22.36,22.38,22.33,22.34,238642.0,17.5415,17.5572,17.5179,17.5258,238642.0
2018-02-05 13:00:00,22.33,22.34,22.23,22.24,135313.0,17.5179,17.5258,17.4395,17.4473,135313.0
2018-02-05 13:05:00,22.23,22.26,22.19,22.21,64834.0,17.4395,17.463,17.4081,17.4238,64834.0
2018-02-05 13:10:00,22.2,22.24,22.2,22.23,72720.0,17.416,17.4473,17.416,17.4395,72720.0
2018-02-05 13:15:00,22.23,22.24,22.18,22.19,80406.0,17.4395,17.4473,17.4003,17.4081,80406.0
2018-02-05 13:20:00,22.2,22.21,22.18,22.2,41468.0,17.416,17.4238,17.4003,17.416,41468.0
2018-02-05 13:25:00,22.2,22.2,22.13,22.18,63051.0,17.416,17.416,17.361,17.4003,63051.0
2018-02-05 13:30:00,22.18,22.23,22.17,22.19,52141.0,17.4003,17.4395,17.3924,17.4081,52141.0
2018-02-05 13:35:00,22.19,22.2,22.12,22.12,75725.0,17.4081,17.416,17.3532,17.3532,75725.0
2018-02-05 13:40:00,22.12,22.18,22.12,22.15,73508.0,17.3532,17.4003,17.3532,17.3767,73508.0
2018-02-05 13:45:00,22.14,22.18,22.13,22.17,41728.0,17.3689,17.4003,17.361,17.3924,41728.0
2018-02-05 13:50:00,22.17,22.2,22.16,22.19,78513.0,17.3924,17.416,17.3846,17.4081,78513.0
2018-02-05 13:55:00,22.19,22.26,22.18,22.25,61414.0,17.4081,17.463,17.4003,17.4552,61414.0
2018-02-05 14:00:00,22.25,22.26,22.18,22.19,65794.0,17.4552,17.463,17.4003,17.4081,65794.0
2018-02-05 14:05:00,22.2,22.22,22.15,22.18,65662.0,17.416,17.4316,17.3767,17.4003,65662.0
2018-02-05 14:10:00,22.18,22.22,22.17,22.2,46759.0,17.4003,17.4316,17.3924,17.416,46759.0
2018-02-05 14:15:00,22.19,22.2,22.12,22.14,67084.0,17.4081,17.416,17.3532,17.3689,67084.0
2018-02-05 14:20:00,22.14,22.17,22.1,22.11,134212.0,17.3689,17.3924,17.3375,17.3453,134212.0
2018-02-05 14:25:00,22.11,22.14,22.07,22.08,287666.0,17.3453,17.3689,17.314,17.3218,287666.0
2018-02-05 14:30:00,22.07,22.08,21.97,22.02,138793.0,17.314,17.3218,17.2355,17.2747,138793.0
2018-02-05 14:35:00,22.02,22.06,21.99,22.04,83354.0,17.2747,17.3061,17.2512,17.2904,83354.0
2018-02-05 14:40:00,22.04,22.07,22.0,22.03,93992.0,17.2904,17.314,17.2591,17.2826,93992.0
2018-02-05 14:45:00,22.04,22.05,21.97,21.98,67527.0,17.2904,17.2983,17.2355,17.2434,67527.0
2018-02-05 14:50:00,21.98,21.98,21.92,21.94,125575.0,17.2434,17.2434,17.1963,17.212,125575.0
2018-02-05 14:55:00,21.93,21.95,21.79,21.79,302893.0,17.2041,17.2198,17.0943,17.0943,302893.0
2018-02-05 15:00:00,21.79,21.83,21.69,21.71,234591.0,17.0943,17.1257,17.0159,17.0315,234591.0
2018-02-05 15:05:00,21.71,21.73,21.4,21.43,551743.0,17.0315,17.0472,16.7884,16.8119,551743.0
2018-02-05 15:10:00,21.42,21.62,21.33,21.5,509716.0,16.804,16.9609,16.7334,16.8668,509716.0
2018-02-05 15:15:00,21.5,21.69,21.48,21.52,595911.0,16.8668,17.0159,16.8511,16.8825,595911.0
2018-02-05 15:20:00,21.52,21.66,21.46,21.65,537189.0,16.8825,16.9923,16.8354,16.9845,537189.0
2018-02-05 15:25:00,21.65,21.74,21.64,21.72,263648.0,16.9845,17.0551,16.9766,17.0394,263648.0
2018-02-05 15:30:00,21.72,21.74,21.58,21.68,502685.0,17.0394,17.0551,16.9296,17.008,502685.0
2018-02-05 15:35:00,21.68,21.73,21.53,21.55,386286.0,17.008,17.0472,16.8903,16.906,386286.0
2018-02-05 15:40:00,21.54,21.62,21.46,21.6,403499.0,16.8982,16.9609,16.8354,16.9453,403499.0
2018-02-05 15:45:00,21.59,21.6,21.38,21.39,358270.0,16.9374,16.9453,16.7727,16.7805,358270.0
2018-02-05 15:50:00,21.39,21.45,21.31,21.33,444084.0,16.7805,16.8276,16.7177,16.7334,444084.0
2018-02-05 15:55:00,21.33,21.46,21.28,21.28,1044084.0,16.7334,16.8354,16.6942,16.6942,1044084.0
2018-02-06 09:30:00,20.65,20.71,20.01,20.66,753303.0,16.2,16.247,15.6979,16.2078,753303.0
2018-02-06 09:35:00,20.67,20.96,20.67,20.91,366245.0,16.2157,16.4432,16.2157,16.4039,366245.0
2018-02-06 09:40:00,20.9,21.01,20.8,20.85,248382.0,16.3961,16.4824,16.3176,16.3569,248382.0
2018-02-06 09:45:00,20.85,21.01,20.85,20.95,159672.0,16.3569,16.4824,16.3569,16.4353,159672.0
2018-02-06 09:50:00,20.96,21.14,20.96,21.14,154601.0,16.4432,16.5844,16.4432,16.5844,154601.0
2018-02-06 09:55:00,21.14,21.18,20.82,20.95,257634.0,16.5844,16.6158,16.3333,16.4353,257634.0
2018-02-06 10:00:00,20.94,21.17,20.92,21.16,208043.0,16.4275,16.6079,16.4118,16.6001,208043.0
2018-02-06 10:05:00,21.17,21.23,20.93,20.95,217348.0,16.6079,16.655,16.4196,16.4353,217348.0
2018-02-06 10:10:00,20.95,21.03,20.94,20.97,282230.0,16.4353,16.4981,16.4275,16.451,282230.0
2018-02-06 10:15:00,20.96,20.99,20.65,20.81,266854.0,16.4432,16.4667,16.2,16.3255,266854.0
2018-02-06 10:20:00,20.81,20.96,20.66,20.73,261925.0,16.3255,16.4432,16.2078,16.2627,261925.0
2018-02-06 10:25:00,20.73,20.82,20.67,20.73,312785.0,16.2627,16.3333,16.2157,16.2627,312785.0
2018-02-06 10:30:00,20.73,20.77,20.59,20.61,186025.0,16.2627,16.2941,16.1529,16.1686,186025.0
2018-02-06 10:35:00,20.6,20.61,20.46,20.59,250680.0,16.1607,16.1686,16.0509,16.1529,250680.0
2018-02-06 10:40:00,20.59,20.67,20.51,20.66,206977.0,16.1529,16.2157,16.0901,16.2078,206977.0
2018-02-06 10:45:00,20.66,20.81,20.65,20.76,184764.0,16.2078,16.3255,16.2,16.2863,184764.0
2018-02-06 10:50:00,20.77,20.85,20.69,20.83,177354.0,16.2941,16.3569,16.2314,16.3412,177354.0
2018-02-06 10:55:00,20.84,20.88,20.75,20.75,292182.0,16.349,16.3804,16.2784,16.2784,292182.0
2018-02-06 11:00:00,20.76,20.76,20.66,20.68,164668.0,16.2863,16.2863,16.2078,16.2235,164668.0
2018-02-06 11:05:00,20.67,20.72,20.56,20.61,317018.0,16.2157,16.2549,16.1294,16.1686,317018.0
2018-02-06 11:10:00,20.61,20.65,20.47,20.51,275766.0,16.1686,16.2,16.0588,16.0901,275766.0
2018-02-06 11:15:00,20.51,20.58,20.48,20.5,198385.0,16.0901,16.1451,16.0666,16.0823,198385.0
2018-02-06 11:20:00,20.5,20.58,20.49,20.52,423585.0,16.0823,16.1451,16.0745,16.098,423585.0
2018-02-06 11:25:00,20.52,20.54,20.43,20.46,229873.0,16.098,16.1137,16.0274,16.0509,229873.0
2018-02-06 11:30:00,20.46,20.49,20.38,20.43,250308.0,16.0509,16.0745,15.9882,16.0274,250308.0
2018-02-06 11:35:00,20.43,20.53,20.42,20.51,168368.0,16.0274,16.1058,16.0195,16.0901,168368.0
2018-02-06 11:40:00,20.5,20.58,20.5,20.55,118206.0,16.0823,16.1451,16.0823,16.1215,118206.0
2018-02-06 11:45:00,20.54,20.62,20.53,20.62,101229.0,16.1137,16.1764,16.1058,16.1764,101229.0
2018-02-06 11:50:00,20.62,20.71,20.62,20.64,121291.0,16.1764,16.247,16.1764,16.1921,121291.0
2018-02-06 11:55:00,20.64,20.65,20.54,20.55,148426.0,16.1921,16.2,16.1137,16.1215,148426.0
2018-02-06 12:00:00,20.54,20.62,20.54,20.59,174652.0,16.1137,16.1764,16.1137,16.1529,174652.0
2018-02-06 12:05:00,20.6,20.61,20.57,20.59,345920.0,16.1607,16.1686,16.1372,16.1529,345920.0
2018-02-06 12:10:00,20.58,20.6,20.55,20.6,260278.0,16.1451,16.1607,16.1215,16.1607,260278.0
2018-02-06 12:15:00,20.59,20.67,20.59,20.63,272108.0,16.1529,16.2157,16.1529,16.1843,272108.0
2018-02-06 12:20:00,20.62,20.64,20.57,20.61,156326.0,16.1764,16.1921,16.1372,16.1686,156326.0
2018-02-06 12:25:00,20.61,20.77,20.6,20.77,161044.0,16.1686,16.2941,16.1607,16.2941,161044.0
2018-02-06 12:30:00,20.77,20.82,20.75,20.78,367959.0,16.2941,16.3333,16.2784,16.302,367959.0
2018-02-06 12:35:00,20.77,20.88,20.71,20.87,302506.0,16.2941,16.3804,16.247,16.3726,302506.0
2018-02-06 12:40:00,20.87,20.87,20.8,20.8,137896.0,16.3726,16.3726,16.3176,16.3176,137896.0
2018-02-06 12:45:00,20.8,20.81,20.73,20.74,157292.0,16.3176,16.3255,16.2627,16.2706,157292.0
2018-02-06 12:50:00,20.73,20.76,20.66,20.7,141719.0,16.2627,16.2863,16.2078,16.2392,141719.0
2018-02-06 12:55:00,20.7,20.79,20.7,20.77,134853.0,16.2392,16.3098,16.2392,16.2941,134853.0
2018-02-06 13:00:00,20.76,20.77,20.62,20.67,183906.0,16.2863,16.2941,16.1764,16.2157,183906.0
2018-02-06 13:05:00,20.67,20.7,20.64,20.65,338892.0,16.2157,16.2392,16.1921,16.2,338892.0
2018-02-06 13:10:00,20.64,20.77,20.62,20.77,169712.0,16.1921,16.2941,16.1764,16.2941,169712.0
2018-02-06 13:15:00,20.77,20.82,20.74,20.81,120984.0,16.2941,16.3333,16.2706,16.3255,120984.0
2018-02-06 13:20:00,20.8,20.83,20.74,20.75,184547.0,16.3176,16.3412,16.2706,16.2784,184547.0
2018-02-06 13:25:00,20.75,20.79,20.75,20.78,90856.0,16.2784,16.3098,16.2784,16.302,90856.0
2018-02-06 13:30:00,20.78,20.78,20.7,20.72,345714.0,16.302,16.302,16.2392,16.2549,345714.0
2018-02-06 13:35:00,20.71,20.79,20.7,20.78,121575.0,16.247,16.3098,16.2392,16.302,121575.0
2018-02-06 13:40:00,20.77,20.79,20.69,20.71,100970.0,16.2941,16.3098,16.2314,16.247,100970.0
2018-02-06 13:45:00,20.71,20.75,20.68,20.71,171170.0,16.247,16.2784,16.2235,16.247,171170.0
2018-02-06 13:50:00,20.71,20.73,20.68,20.71,180046.0,16.247,16.2627,16.2235,16.247,180046.0
2018-02-06 13:55:00,20.7,20.74,20.69,20.73,187254.0,16.2392,16.2706,16.2314,16.2627,187254.0
2018-02-06 14:00:00,20.73,20.76,20.72,20.76,141317.0,16.2627,16.2863,16.2549,16.2863,141317.0
2018-02-06 14:05:00,20.76,20.76,20.72,20.72,160445.0,16.2863,16.2863,16.2549,16.2549,160445.0
2018-02-06 14:10:00,20.73,20.85,20.73,20.83,111423.0,16.2627,16.3569,16.2627,16.3412,111423.0
2018-02-06 14:15:00,20.82,20.83,20.74,20.75,130307.0,16.3333,16.3412,16.2706,16.2784,130307.0
2018-02-06 14:20:00,20.75,20.77,20.71,20.74,155242.0,16.2784,16.2941,16.247,16.2706,155242.0
2018-02-06 14:25:00,20.73,20.8,20.72,20.77,131349.0,16.2627,16.3176,16.2549,16.2941,131349.0
2018-02-06 14:30:00,20.77,20.85,20.74,20.85,103221.0,16.2941,16.3569,16.2706,16.3569,103221.0
2018-02-06 14:35:00,20.85,20.91,20.85,20.87,214408.0,16.3569,16.4039,16.3569,16.3726,214408.0
2018-02-06 14:40:00,20.88,20.94,20.88,20.93,89835.0,16.3804,16.4275,16.3804,16.4196,89835.0
2018-02-06 14:45:00,20.93,21.08,20.93,21.07,326009.0,16.4196,16.5373,16.4196,16.5295,326009.0
2018-02-06 14:50:00,21.07,21.13,21.04,21.13,296889.0,16.5295,16.5765,16.5059,16.5765,296889.0
2018-02-06 14:55:00,21.13,21.25,21.12,21.25,343628.0,16.5765,16.6707,16.5687,16.6707,343628.0
2018-02-06 15:00:00,21.25,21.34,21.22,21.33,206051.0,16.6707,16.7413,16.6471,16.7334,206051.0
2018-02-06 15:05:00,21.33,21.48,21.3,21.48,271580.0,16.7334,16.8511,16.7099,16.8511,271580.0
2018-02-06 15:10:00,21.48,21.48,21.32,21.32,480349.0,16.8511,16.8511,16.7256,16.7256,480349.0
2018-02-06 15:15:00,21.33,21.4,21.26,21.29,182022.0,16.7334,16.7884,16.6785,16.7021,182022.0
2018-02-06 15:20:00,21.29,21.39,21.26,21.27,177718.0,16.7021,16.7805,16.6785,16.6864,177718.0
2018-02-06 15:25:00,21.27,21.38,21.26,21.38,214571.0,16.6864,16.7727,16.6785,16.7727,214571.0
2018-02-06 15:30:00,21.38,21.44,21.28,21.42,229638.0,16.7727,16.8197,16.6942,16.804,229638.0
2018-02-06 15:35:00,21.42,21.48,21.39,21.47,236396.0,16.804,16.8511,16.7805,16.8433,236396.0
2018-02-06 15:40:00,21.47,21.49,21.43,21.44,233413.0,16.8433,16.859,16.8119,16.8197,233413.0
2018-02-06 15:45:00,21.43,21.45,21.32,21.32,387366.0,16.8119,16.8276,16.7256,16.7256,387366.0
2018-02-06 15:50:00,21.32,21.37,21.27,21.36,404266.0,16.7256,16.7648,16.6864,16.757,404266.0
2018-02-06 15:55:00,21.35,21.44,21.32,21.44,914108.0,16.7491,16.8197,16.7256,16.8197,914108.0
2018-02-07 09:30:00,21.36,21.46,21.26,21.46,762473.0,16.757,16.8354,16.6785,16.8354,762473.0
2018-02-07 09:35:00,21.45,21.47,21.34,21.34,88671.0,16.8276,16.8433,16.7413,16.7413,88671.0
2018-02-07 09:40:00,21.34,21.46,21.32,21.34,156750.0,16.7413,16.8354,16.7256,16.7413,156750.0
2018-02-07 09:45:00,21.35,21.39,21.27,21.3,83046.0,16.7491,16.7805,16.6864,16.7099,83046.0
2018-02-07 09:50:00,21.3,21.37,21.29,21.33,159465.0,16.7099,16.7648,16.7021,16.7334,159465.0
2018-02-07 09:55:00,21.32,21.36,21.31,21.33,124387.0,16.7256,16.757,16.7177,16.7334,124387.0
2018-02-07 10:00:00,21.33,21.33,21.24,21.29,93892.0,16.7334,16.7334,16.6628,16.7021,93892.0
2018-02-07 10:05:00,21.29,21.36,21.28,21.35,118568.0,16.7021,16.757,16.6942,16.7491,118568.0
2018-02-07 10:10:00,21.35,21.35,21.31,21.33,82469.0,16.7491,16.7491,16.7177,16.7334,82469.0
2018-02-07 10:15:00,21.34,21.37,21.31,21.34,118360.0,16.7413,16.7648,16.7177,16.7413,118360.0
2018-02-07 10:20:00,21.34,21.36,21.3,21.31,88899.0,16.7413,16.757,16.7099,16.7177,88899.0
2018-02-07 10:25:00,21.31,21.34,21.3,21.32,57989.0,16.7177,16.7413,16.7099,16.7256,57989.0
2018-02-07 10:30:00,21.32,21.32,21.25,21.26,74437.0,16.7256,16.7256,16.6707,16.6785,74437.0
2018-02-07 10:35:00,21.26,21.3,21.24,21.3,41335.0,16.6785,16.7099,16.6628,16.7099,41335.0
2018-02-07 10:40:00,21.29,21.33,21.28,21.29,69396.0,16.7021,16.7334,16.6942,16.7021,69396.0
2018-02-07 10:45:00,21.29,21.34,21.28,21.34,67008.0,16.7021,16.7413,16.6942,16.7413,67008.0
2018-02-07 10:50:00,21.34,21.38,21.33,21.37,138828.0,16.7413,16.7727,16.7334,16.7648,138828.0
2018-02-07 10:55:00,21.37,21.39,21.35,21.38,83167.0,16.7648,16.7805,16.7491,16.7727,83167.0
2018-02-07 11:00:00,21.38,21.38,21.35,21.38,55621.0,16.7727,16.7727,16.7491,16.7727,55621.0
2018-02-07 11:05:00,21.38,21.45,21.37,21.44,119148.0,16.7727,16.8276,16.7648,16.8197,119148.0
2018-02-07 11:10:00,21.45,21.51,21.42,21.51,96280.0,16.8276,16.8746,16.804,16.8746,96280.0
2018-02-07 11:15:00,21.52,21.53,21.44,21.45,291926.0,16.8825,16.8903,16.8197,16.8276,291926.0
2018-02-07 11:20:00,21.46,21.48,21.41,21.44,69887.0,16.8354,16.8511,16.7962,16.8197,69887.0
2018-02-07 11:25:00,21.44,21.44,21.37,21.38,73492.0,16.8197,16.8197,16.7648,16.7727,73492.0
2018-02-07 11:30:00,21.37,21.38,21.29,21.3,106496.0,16.7648,16.7727,16.7021,16.7099,106496.0
2018-02-07 11:35:00,21.3,21.33,21.29,21.33,50551.0,16.7099,16.7334,16.7021,16.7334,50551.0
2018-02-07 11:40:00,21.33,21.37,21.31,21.36,50982.0,16.7334,16.7648,16.7177,16.757,50982.0
2018-02-07 11:45:00,21.36,21.37,21.34,21.35,42907.0,16.757,16.7648,16.7413,16.7491,42907.0
2018-02-07 11:50:00,21.35,21.37,21.32,21.35,74652.0,16.7491,16.7648,16.7256,16.7491,74652.0
2018-02-07 11:55:00,21.34,21.38,21.31,21.38,56053.0,16.7413,16.7727,16.7177,16.7727,56053.0
2018-02-07 12:00:00,21.38,21.41,21.36,21.39,56157.0,16.7727,16.7962,16.757,16.7805,56157.0
2018-02-07 12:05:00,21.4,21.4,21.37,21.38,48114.0,16.7884,16.7884,16.7648,16.7727,48114.0
2018-02-07 12:10:00,21.39,21.41,21.38,21.39,40938.0,16.7805,16.7962,16.7727,16.7805,40938.0
2018-02-07 12:15:00,21.39,21.39,21.34,21.35,40651.0,16.7805,16.7805,16.7413,16.7491,40651.0
2018-02-07 12:20:00,21.35,21.35,21.31,21.33,46723.0,16.7491,16.7491,16.7177,16.7334,46723.0
2018-02-07 12:25:00,21.33,21.35,21.31,21.35,37354.0,16.7334,16.7491,16.7177,16.7491,37354.0
2018-02-07 12:30:00,21.35,21.36,21.28,21.28,66546.0,16.7491,16.757,16.6942,16.6942,66546.0
2018-02-07 12:35:00,21.28,21.29,21.25,21.28,63054.0,16.6942,16.7021,16.6707,16.6942,63054.0
2018-02-07 12:40:00,21.28,21.31,21.27,21.3,22704.0,16.6942,16.7177,16.6864,16.7099,22704.0
2018-02-07 12:45:00,21.29,21.33,21.23,21.23,69148.0,16.7021,16.7334,16.655,16.655,69148.0
2018-02-07 12:50:00,21.23,21.28,21.22,21.26,48153.0,16.655,16.6942,16.6471,16.6785,48153.0
2018-02-07 12:55:00,21.26,21.3,21.25,21.27,34001.0,16.6785,16.7099,16.6707,16.6864,34001.0
2018-02-07 13:00:00,21.27,21.3,21.2,21.25,94290.0,16.6864,16.7099,16.6315,16.6707,94290.0
2018-02-07 13:05:00,21.24,21.24,21.15,21.17,73611.0,16.6628,16.6628,16.5922,16.6079,73611.0
2018-02-07 13:10:00,21.18,21.19,21.09,21.09,101926.0,16.6158,16.6236,16.5452,16.5452,101926.0
2018-02-07 13:15:00,21.08,21.22,21.04,21.22,83546.0,16.5373,16.6471,16.5059,16.6471,83546.0
2018-02-07 13:20:00,21.21,21.22,21.08,21.12,56967.0,16.6393,16.6471,16.5373,16.5687,56967.0
2018-02-07 13:25:00,21.12,21.14,21.06,21.13,141298.0,16.5687,16.5844,16.5216,16.5765,141298.0
2018-02-07 13:30:00,21.12,21.19,21.1,21.19,154280.0,16.5687,16.6236,16.553,16.6236,154280.0
2018-02-07 13:35:00,21.19,21.27,21.16,21.23,66476.0,16.6236,16.6864,16.6001,16.655,66476.0
2018-02-07 13:40:00,21.23,21.31,21.23,21.3,51015.0,16.655,16.7177,16.655,16.7099,51015.0
2018-02-07 13:45:00,21.29,21.31,21.25,21.26,64820.0,16.7021,16.7177,16.6707,16.6785,64820.0
2018-02-07 13:50:00,21.25,21.26,21.22,21.23,45530.0,16.6707,16.6785,16.6471,16.655,45530.0
2018-02-07 13:55:00,21.24,21.26,21.23,21.25,60706.0,16.6628,16.6785,16.655,16.6707,60706.0
2018-02-07 14:00:00,21.25,21.25,21.13,21.17,117055.0,16.6707,16.6707,16.5765,16.6079,117055.0
2018-02-07 14:05:00,21.17,21.22,21.16,21.17,69318.0,16.6079,16.6471,16.6001,16.6079,69318.0
2018-02-07 14:10:00,21.17,21.25,21.17,21.24,67897.0,16.6079,16.6707,16.6079,16.6628,67897.0
2018-02-07 14:15:00,21.24,21.27,21.22,21.27,47080.0,16.6628,16.6864,16.6471,16.6864,47080.0
2018-02-07 14:20:00,21.28,21.31,21.27,21.28,42897.0,16.6942,16.7177,16.6864,16.6942,42897.0
2018-02-07 14:25:00,21.27,21.33,21.27,21.32,169668.0,16.6864,16.7334,16.6864,16.7256,169668.0
2018-02-07 14:30:00,21.33,21.33,21.31,21.33,45034.0,16.7334,16.7334,16.7177,16.7334,45034.0
2018-02-07 14:35:00,21.32,21.34,21.27,21.27,72806.0,16.7256,16.7413,16.6864,16.6864,72806.0
2018-02-07 14:40:00,21.27,21.28,21.23,21.24,221914.0,16.6864,16.6942,16.655,16.6628,221914.0
2018-02-07 14:45:00,21.24,21.25,21.18,21.19,66767.0,16.6628,16.6707,16.6158,16.6236,66767.0
2018-02-07 14:50:00,21.19,21.21,21.14,21.2,114219.0,16.6236,16.6393,16.5844,16.6315,114219.0
2018-02-07 14:55:00,21.21,21.26,21.2,21.25,53066.0,16.6393,16.6785,16.6315,16.6707,53066.0
2018-02-07 15:00:00,21.26,21.31,21.24,21.3,112202.0,16.6785,16.7177,16.6628,16.7099,112202.0
2018-02-07 15:05:00,21.3,21.31,21.27,21.28,242526.0,16.7099,16.7177,16.6864,16.6942,242526.0
2018-02-07 15:10:00,21.28,21.33,21.27,21.32,83354.0,16.6942,16.7334,16.6864,16.7256,83354.0
2018-02-07 15:15:00,21.33,21.33,21.3,21.32,108562.0,16.7334,16.7334,16.7099,16.7256,108562.0
2018-02-07 15:20:00,21.31,21.35,21.31,21.34,238474.0,16.7177,16.7491,16.7177,16.7413,238474.0
2018-02-07 15:25:00,21.34,21.4,21.32,21.39,200234.0,16.7413,16.7884,16.7256,16.7805,200234.0
2018-02-07 15:30:00,21.39,21.41,21.35,21.39,168919.0,16.7805,16.7962,16.7491,16.7805,168919.0
2018-02-07 15:35:00,21.4,21.44,21.39,21.41,173196.0,16.7884,16.8197,16.7805,16.7962,173196.0
2018-02-07 15:40:00,21.4,21.44,21.37,21.37,190242.0,16.7884,16.8197,16.7648,16.7648,190242.0
2018-02-07 15:45:00,21.37,21.38,21.25,21.3,256567.0,16.7648,16.7727,16.6707,16.7099,256567.0
2018-02-07 15:50:00,21.29,21.3,21.21,21.26,365165.0,16.7021,16.7099,16.6393,16.6785,365165.0
2018-02-07 15:55:00,21.26,21.28,21.21,21.21,952714.0,16.6785,16.6942,16.6393,16.6393,952714.0
2018-02-08 09:30:00,21.27,21.34,21.21,21.28,227562.0,16.6864,16.7413,16.6393,16.6942,227562.0
2018-02-08 09:35:00,21.28,21.33,21.22,21.26,60064.0,16.6942,16.7334,16.6471,16.6785,60064.0
2018-02-08 09:40:00,21.26,21.27,21.15,21.15,81848.0,16.6785,16.6864,16.5922,16.5922,81848.0
2018-02-08 09:45:00,21.16,21.17,21.08,21.1,95952.0,16.6001,16.6079,16.5373,16.553,95952.0
2018-02-08 09:50:00,21.1,21.17,21.06,21.16,189540.0,16.553,16.6079,16.5216,16.6001,189540.0
2018-02-08 09:55:00,21.17,21.19,21.1,21.11,54802.0,16.6079,16.6236,16.553,16.5608,54802.0
2018-02-08 10:00:00,21.11,21.12,20.97,21.0,109051.0,16.5608,16.5687,16.451,16.4745,109051.0
2018-02-08 10:05:00,21.01,21.1,21.0,21.07,60507.0,16.4824,16.553,16.4745,16.5295,60507.0
2018-02-08 10:10:00,21.07,21.07,20.95,20.97,84657.0,16.5295,16.5295,16.4353,16.451,84657.0
2018-02-08 10:15:00,20.96,21.01,20.94,20.96,163361.0,16.4432,16.4824,16.4275,16.4432,163361.0
2018-02-08 10:20:00,20.96,20.98,20.91,20.97,160491.0,16.4432,16.4589,16.4039,16.451,160491.0
2018-02-08 10:25:00,20.97,20.98,20.86,20.88,104190.0,16.451,16.4589,16.3647,16.3804,104190.0
2018-02-08 10:30:00,20.88,20.9,20.84,20.85,103786.0,16.3804,16.3961,16.349,16.3569,103786.0
2018-02-08 10:35:00,20.85,20.87,20.81,20.86,75437.0,16.3569,16.3726,16.3255,16.3647,75437.0
2018-02-08 10:40:00,20.87,20.89,20.8,20.81,114024.0,16.3726,16.3883,16.3176,16.3255,114024.0
2018-02-08 10:45:00,20.81,20.82,20.74,20.75,154301.0,16.3255,16.3333,16.2706,16.2784,154301.0
2018-02-08 10:50:00,20.75,20.75,20.65,20.67,108511.0,16.2784,16.2784,16.2,16.2157,108511.0
2018-02-08 10:55:00,20.67,20.81,20.62,20.69,1286237.0,16.2157,16.3255,16.1764,16.2314,1286237.0
2018-02-08 11:00:00,20.69,20.75,20.67,20.73,173339.0,16.2314,16.2784,16.2157,16.2627,173339.0
2018-02-08 11:05:00,20.73,20.78,20.66,20.68,228645.0,16.2627,16.302,16.2078,16.2235,228645.0
2018-02-08 11:10:00,20.68,20.69,20.61,20.61,81586.0,16.2235,16.2314,16.1686,16.1686,81586.0
2018-02-08 11:15:00,20.61,20.63,20.55,20.59,138442.0,16.1686,16.1843,16.1215,16.1529,138442.0
2018-02-08 11:20:00,20.59,20.61,20.52,20.53,70738.0,16.1529,16.1686,16.098,16.1058,70738.0
2018-02-08 11:25:00,20.53,20.55,20.48,20.5,165367.0,16.1058,16.1215,16.0666,16.0823,165367.0
2018-02-08 11:30:00,20.49,20.57,20.48,20.57,208662.0,16.0745,16.1372,16.0666,16.1372,208662.0
2018-02-08 11:35:00,20.56,20.66,20.56,20.63,81743.0,16.1294,16.2078,16.1294,16.1843,81743.0
2018-02-08 11:40:00,20.63,20.64,20.58,20.6,90512.0,16.1843,16.1921,16.1451,16.1607,90512.0
2018-02-08 11:45:00,20.6,20.64,20.57,20.61,94135.0,16.1607,16.1921,16.1372,16.1686,94135.0
2018-02-08 11:50:00,20.61,20.73,20.61,20.7,73985.0,16.1686,16.2627,16.1686,16.2392,73985.0
2018-02-08 11:55:00,20.69,20.7,20.62,20.63,67843.0,16.2314,16.2392,16.1764,16.1843,67843.0
2018-02-08 12:00:00,20.62,20.67,20.61,20.66,55163.0,16.1764,16.2157,16.1686,16.2078,55163.0
2018-02-08 12:05:00,20.67,20.69,20.64,20.64,66346.0,16.2157,16.2314,16.1921,16.1921,66346.0
2018-02-08 12:10:00,20.63,20.66,20.62,20.64,49709.0,16.1843,16.2078,16.1764,16.1921,49709.0
2018-02-08 12:15:00,20.65,20.65,20.63,20.64,96774.0,16.2,16.2,16.1843,16.1921,96774.0
2018-02-08 12:20:00,20.63,20.63,20.54,20.54,67277.0,16.1843,16.1843,16.1137,16.1137,67277.0
2018-02-08 12:25:00,20.54,20.57,20.49,20.55,122132.0,16.1137,16.1372,16.0745,16.1215,122132.0
2018-02-08 12:30:00,20.56,20.58,20.48,20.52,62900.0,16.1294,16.1451,16.0666,16.098,62900.0
2018-02-08 12:35:00,20.51,20.55,20.48,20.51,55668.0,16.0901,16.1215,16.0666,16.0901,55668.0
2018-02-08 12:40:00,20.51,20.6,20.5,20.56,114402.0,16.0901,16.1607,16.0823,16.1294,114402.0
2018-02-08 12:45:00,20.55,20.56,20.45,20.48,62321.0,16.1215,16.1294,16.0431,16.0666,62321.0
2018-02-08 12:50:00,20.48,20.48,20.34,20.37,126790.0,16.0666,16.0666,15.9568,15.9803,126790.0
2018-02-08 12:55:00,20.37,20.42,20.31,20.41,121320.0,15.9803,16.0195,15.9332,16.0117,121320.0
2018-02-08 13:00:00,20.41,20.46,20.37,20.4,91326.0,16.0117,16.0509,15.9803,16.0038,91326.0
2018-02-08 13:05:00,20.39,20.51,20.37,20.47,89676.0,15.996,16.0901,15.9803,16.0588,89676.0
2018-02-08 13:10:00,20.47,20.52,20.43,20.44,98003.0,16.0588,16.098,16.0274,16.0352,98003.0
2018-02-08 13:15:00,20.44,20.54,20.43,20.52,79225.0,16.0352,16.1137,16.0274,16.098,79225.0
2018-02-08 13:20:00,20.52,20.57,20.48,20.51,73424.0,16.098,16.1372,16.0666,16.0901,73424.0
2018-02-08 13:25:00,20.52,20.52,20.42,20.42,98184.0,16.098,16.098,16.0195,16.0195,98184.0
2018-02-08 13:30:00,20.41,20.47,20.39,20.43,106243.0,16.0117,16.0588,15.996,16.0274,106243.0
2018-02-08 13:35:00,20.44,20.55,20.43,20.55,82305.0,16.0352,16.1215,16.0274,16.1215,82305.0
2018-02-08 13:40:00,20.55,20.6,20.53,20.59,77328.0,16.1215,16.1607,16.1058,16.1529,77328.0
2018-02-08 13:45:00,20.59,20.63,20.55,20.55,94028.0,16.1529,16.1843,16.1215,16.1215,94028.0
2018-02-08 13:50:00,20.55,20.61,20.52,20.58,75854.0,16.1215,16.1686,16.098,16.1451,75854.0
2018-02-08 13:55:00,20.59,20.6,20.52,20.55,67017.0,16.1529,16.1607,16.098,16.1215,67017.0
2018-02-08 14:00:00,20.55,20.56,20.42,20.43,118841.0,16.1215,16.1294,16.0195,16.0274,118841.0
2018-02-08 14:05:00,20.43,20.5,20.42,20.49,92655.0,16.0274,16.0823,16.0195,16.0745,92655.0
2018-02-08 14:10:00,20.48,20.52,20.47,20.48,66973.0,16.0666,16.098,16.0588,16.0666,66973.0
2018-02-08 14:15:00,20.49,20.56,20.46,20.54,86081.0,16.0745,16.1294,16.0509,16.1137,86081.0
2018-02-08 14:20:00,20.54,20.56,20.49,20.5,71059.0,16.1137,16.1294,16.0745,16.0823,71059.0
2018-02-08 14:25:00,20.5,20.5,20.44,20.47,151249.0,16.0823,16.0823,16.0352,16.0588,151249.0
2018-02-08 14:30:00,20.46,20.47,20.39,20.4,104474.0,16.0509,16.0588,15.996,16.0038,104474.0
2018-02-08 14:35:00,20.4,20.41,20.33,20.41,174948.0,16.0038,16.0117,15.9489,16.0117,174948.0
2018-02-08 14:40:00,20.41,20.41,20.37,20.38,101695.0,16.0117,16.0117,15.9803,15.9882,101695.0
2018-02-08 14:45:00,20.38,20.44,20.37,20.41,66937.0,15.9882,16.0352,15.9803,16.0117,66937.0
2018-02-08 14:50:00,20.41,20.42,20.32,20.34,98947.0,16.0117,16.0195,15.9411,15.9568,98947.0
2018-02-08 14:55:00,20.33,20.36,20.29,20.35,102733.0,15.9489,15.9725,15.9176,15.9646,102733.0
2018-02-08 15:00:00,20.35,20.42,20.31,20.42,127418.0,15.9646,16.0195,15.9332,16.0195,127418.0
2018-02-08 15:05:00,20.42,20.44,20.33,20.33,92735.0,16.0195,16.0352,15.9489,15.9489,92735.0
2018-02-08 15:10:00,20.33,20.34,20.27,20.3,189306.0,15.9489,15.9568,15.9019,15.9254,189306.0
2018-02-08 15:15:00,20.3,20.33,20.26,20.27,126171.0,15.9254,15.9489,15.894,15.9019,126171.0
2018-02-08 15:20:00,20.27,20.33,20.24,20.29,108767.0,15.9019,15.9489,15.8783,15.9176,108767.0
2018-02-08 15:25:00,20.29,20.37,20.29,20.3,131631.0,15.9176,15.9803,15.9176,15.9254,131631.0
2018-02-08 15:30:00,20.29,20.32,20.22,20.23,226529.0,15.9176,15.9411,15.8626,15.8705,226529.0
2018-02-08 15:35:00,20.23,20.25,20.16,20.18,182220.0,15.8705,15.8862,15.8156,15.8313,182220.0
2018-02-08 15:40:00,20.18,20.24,20.11,20.23,251820.0,15.8313,15.8783,15.7763,15.8705,251820.0
2018-02-08 15:45:00,20.23,20.23,20.09,20.12,443688.0,15.8705,15.8705,15.7607,15.7842,443688.0
2018-02-08 15:50:00,20.11,20.12,20.03,20.06,456553.0,15.7763,15.7842,15.7136,15.7371,456553.0
2018-02-08 15:55:00,20.06,20.08,19.91,19.92,1313853.0,15.7371,15.7528,15.6194,15.6273,1313853.0
2018-02-09 09:30:00,20.21,20.26,20.09,20.09,257284.0,15.8548,15.894,15.7607,15.7607,257284.0
2018-02-09 09:35:00,20.08,20.11,20.0,20.01,124440.0,15.7528,15.7763,15.69,15.6979,124440.0
2018-02-09 09:40:00,20.01,20.13,19.95,20.12,126128.0,15.6979,15.792,15.6508,15.7842,126128.0
2018-02-09 09:45:00,20.12,20.21,20.08,20.1,85565.0,15.7842,15.8548,15.7528,15.7685,85565.0
2018-02-09 09:50:00,20.1,20.13,20.03,20.13,88532.0,15.7685,15.792,15.7136,15.792,88532.0
2018-02-09 09:55:00,20.13,20.17,20.09,20.14,211205.0,15.792,15.8234,15.7607,15.7999,211205.0
2018-02-09 10:00:00,20.13,20.17,20.03,20.03,109237.0,15.792,15.8234,15.7136,15.7136,109237.0
2018-02-09 10:05:00,20.02,20.08,20.01,20.07,135259.0,15.7057,15.7528,15.6979,15.745,135259.0
2018-02-09 10:10:00,20.07,20.1,20.04,20.07,98107.0,15.745,15.7685,15.7214,15.745,98107.0
2018-02-09 10:15:00,20.07,20.1,20.02,20.05,121911.0,15.745,15.7685,15.7057,15.7293,121911.0
2018-02-09 10:20:00,20.05,20.06,20.02,20.04,105400.0,15.7293,15.7371,15.7057,15.7214,105400.0
2018-02-09 10:25:00,20.03,20.1,20.03,20.04,123194.0,15.7136,15.7685,15.7136,15.7214,123194.0
2018-02-09 10:30:00,20.04,20.05,19.98,20.02,117367.0,15.7214,15.7293,15.6744,15.7057,117367.0
2018-02-09 10:35:00,20.03,20.04,19.93,19.94,167618.0,15.7136,15.7214,15.6351,15.643,167618.0
2018-02-09 10:40:00,19.94,19.94,19.82,19.84,209315.0,15.643,15.643,15.5488,15.5645,209315.0
2018-02-09 10:45:00,19.84,19.84,19.66,19.72,166688.0,15.5645,15.5645,15.4233,15.4704,166688.0
2018-02-09 10:50:00,19.72,19.91,19.69,19.89,144903.0,15.4704,15.6194,15.4469,15.6038,144903.0
2018-02-09 10:55:00,19.89,19.94,19.8,19.83,191078.0,15.6038,15.643,15.5331,15.5567,191078.0
2018-02-09 11:00:00,19.84,19.95,19.81,19.92,109248.0,15.5645,15.6508,15.541,15.6273,109248.0
2018-02-09 11:05:00,19.93,19.95,19.83,19.84,97485.0,15.6351,15.6508,15.5567,15.5645,97485.0
2018-02-09 11:10:00,19.84,19.91,19.83,19.91,89563.0,15.5645,15.6194,15.5567,15.6194,89563.0
2018-02-09 11:15:00,19.91,19.91,19.78,19.84,187092.0,15.6194,15.6194,15.5175,15.5645,187092.0
2018-02-09 11:20:00,19.84,19.91,19.82,19.84,111044.0,15.5645,15.6194,15.5488,15.5645,111044.0
2018-02-09 11:25:00,19.83,19.86,19.77,19.83,181237.0,15.5567,15.5802,15.5096,15.5567,181237.0
2018-02-09 11:30:00,19.83,19.91,19.82,19.91,113103.0,15.5567,15.6194,15.5488,15.6194,113103.0
2018-02-09 11:35:00,19.91,19.98,19.89,19.91,81536.0,15.6194,15.6744,15.6038,15.6194,81536.0
2018-02-09 11:40:00,19.91,19.91,19.83,19.84,96434.0,15.6194,15.6194,15.5567,15.5645,96434.0
2018-02-09 11:45:00,19.83,19.85,19.81,19.82,142241.0,15.5567,15.5724,15.541,15.5488,142241.0
2018-02-09 11:50:00,19.82,19.83,19.7,19.72,134911.0,15.5488,15.5567,15.4547,15.4704,134911.0
2018-02-09 11:55:00,19.72,19.77,19.68,19.69,107213.0,15.4704,15.5096,15.439,15.4469,107213.0
2018-02-09 12:00:00,19.69,19.75,19.67,19.71,85625.0,15.4469,15.4939,15.4312,15.4625,85625.0
2018-02-09 12:05:00,19.71,19.74,19.55,19.56,134624.0,15.4625,15.4861,15.337,15.3449,134624.0
2018-02-09 12:10:00,19.56,19.67,19.55,19.57,106898.0,15.3449,15.4312,15.337,15.3527,106898.0
2018-02-09 12:15:00,19.58,19.62,19.55,19.57,186395.0,15.3606,15.3919,15.337,15.3527,186395.0
2018-02-09 12:20:00,19.57,19.68,19.55,19.61,150105.0,15.3527,15.439,15.337,15.3841,150105.0
2018-02-09 12:25:00,19.61,19.62,19.51,19.52,116724.0,15.3841,15.3919,15.3056,15.3135,116724.0
2018-02-09 12:30:00,19.52,19.61,19.5,19.56,121885.0,15.3135,15.3841,15.2978,15.3449,121885.0
2018-02-09 12:35:00,19.56,19.57,19.49,19.5,105638.0,15.3449,15.3527,15.29,15.2978,105638.0
2018-02-09 12:40:00,19.5,19.52,19.42,19.45,117189.0,15.2978,15.3135,15.235,15.2586,117189.0
2018-02-09 12:45:00,19.44,19.48,19.4,19.42,87003.0,15.2507,15.2821,15.2193,15.235,87003.0
2018-02-09 12:50:00,19.42,19.51,19.4,19.51,98606.0,15.235,15.3056,15.2193,15.3056,98606.0
2018-02-09 12:55:00,19.51,19.67,19.5,19.66,98753.0,15.3056,15.4312,15.2978,15.4233,98753.0
2018-02-09 13:00:00,19.66,19.66,19.5,19.53,81430.0,15.4233,15.4233,15.2978,15.3213,81430.0
2018-02-09 13:05:00,19.54,19.58,19.49,19.5,122579.0,15.3292,15.3606,15.29,15.2978,122579.0
2018-02-09 13:10:00,19.5,19.52,19.4,19.45,99220.0,15.2978,15.3135,15.2193,15.2586,99220.0
2018-02-09 13:15:00,19.45,19.53,19.43,19.53,92150.0,15.2586,15.3213,15.2429,15.3213,92150.0
2018-02-09 13:20:00,19.54,19.55,19.4,19.42,157020.0,15.3292,15.337,15.2193,15.235,157020.0
2018-02-09 13:25:00,19.41,19.48,19.39,19.4,131013.0,15.2272,15.2821,15.2115,15.2193,131013.0
2018-02-09 13:30:00,19.41,19.47,19.37,19.38,92673.0,15.2272,15.2743,15.1958,15.2037,92673.0
2018-02-09 13:35:00,19.39,19.42,19.31,19.33,146519.0,15.2115,15.235,15.1487,15.1644,146519.0
2018-02-09 13:40:00,19.32,19.45,19.32,19.42,118889.0,15.1566,15.2586,15.1566,15.235,118889.0
2018-02-09 13:45:00,19.42,19.53,19.4,19.53,92411.0,15.235,15.3213,15.2193,15.3213,92411.0
2018-02-09 13:50:00,19.53,19.62,19.5,19.61,97769.0,15.3213,15.3919,15.2978,15.3841,97769.0
2018-02-09 13:55:00,19.61,19.69,19.58,19.59,98144.0,15.3841,15.4469,15.3606,15.3684,98144.0
2018-02-09 14:00:00,19.59,19.85,19.58,19.77,145424.0,15.3684,15.5724,15.3606,15.5096,145424.0
2018-02-09 14:05:00,19.76,19.8,19.71,19.77,176113.0,15.5018,15.5331,15.4625,15.5096,176113.0
2018-02-09 14:10:00,19.78,19.88,19.73,19.8,189617.0,15.5175,15.5959,15.4782,15.5331,189617.0
2018-02-09 14:15:00,19.8,19.94,19.77,19.91,159827.0,15.5331,15.643,15.5096,15.6194,159827.0
2018-02-09 14:20:00,19.92,19.98,19.86,19.98,142877.0,15.6273,15.6744,15.5802,15.6744,142877.0
2018-02-09 14:25:00,19.99,20.04,19.8,19.82,171996.0,15.6822,15.7214,15.5331,15.5488,171996.0
2018-02-09 14:30:00,19.82,19.86,19.79,19.81,85512.0,15.5488,15.5802,15.5253,15.541,85512.0
2018-02-09 14:35:00,19.81,19.88,19.75,19.87,107746.0,15.541,15.5959,15.4939,15.5881,107746.0
2018-02-09 14:40:00,19.87,19.91,19.82,19.86,107808.0,15.5881,15.6194,15.5488,15.5802,107808.0
2018-02-09 14:45:00,19.86,19.93,19.84,19.86,120213.0,15.5802,15.6351,15.5645,15.5802,120213.0
2018-02-09 14:50:00,19.86,19.95,19.84,19.92,102779.0,15.5802,15.6508,15.5645,15.6273,102779.0
2018-02-09 14:55:00,19.91,19.91,19.82,19.83,103841.0,15.6194,15.6194,15.5488,15.5567,103841.0
2018-02-09 15:00:00,19.82,19.83,19.73,19.76,110779.0,15.5488,15.5567,15.4782,15.5018,110779.0
2018-02-09 15:05:00,19.75,19.77,19.64,19.68,152976.0,15.4939,15.5096,15.4076,15.439,152976.0
2018-02-09 15:10:00,19.67,19.81,19.64,19.8,132371.0,15.4312,15.541,15.4076,15.5331,132371.0
2018-02-09 15:15:00,19.81,19.85,19.77,19.82,116288.0,15.541,15.5724,15.5096,15.5488,116288.0
2018-02-09 15:20:00,19.83,19.88,19.81,19.82,119374.0,15.5567,15.5959,15.541,15.5488,119374.0
2018-02-09 15:25:00,19.82,19.92,19.78,19.87,124981.0,15.5488,15.6273,15.5175,15.5881,124981.0
2018-02-09 15:30:00,19.87,19.99,19.85,19.97,218328.0,15.5881,15.6822,15.5724,15.6665,218328.0
2018-02-09 15:35:00,19.97,20.0,19.91,19.95,212555.0,15.6665,15.69,15.6194,15.6508,212555.0
2018-02-09 15:40:00,19.96,20.08,19.95,20.07,189939.0,15.6587,15.7528,15.6508,15.745,189939.0
2018-02-09 15:45:00,20.07,20.25,20.07,20.2,368837.0,15.745,15.8862,15.745,15.8469,368837.0
2018-02-09 15:50:00,20.2,20.31,20.2,20.22,534575.0,15.8469,15.9332,15.8469,15.8626,534575.0
2018-02-09 15:55:00,20.21,20.22,20.04,20.1,715186.0,15.8548,15.8626,15.7214,15.7685,715186.0
2018-02-12 09:30:00,20.32,20.48,20.26,20.45,222120.0,15.9411,16.0666,15.894,16.0431,222120.0
2018-02-12 09:35:00,20.46,20.52,20.44,20.52,132846.0,16.0509,16.098,16.0352,16.098,132846.0
2018-02-12 09:40:00,20.53,20.55,20.46,20.52,136856.0,16.1058,16.1215,16.0509,16.098,136856.0
2018-02-12 09:45:00,20.52,20.55,20.45,20.45,158125.0,16.098,16.1215,16.0431,16.0431,158125.0
2018-02-12 09:50:00,20.45,20.46,20.33,20.35,137472.0,16.0431,16.0509,15.9489,15.9646,137472.0
2018-02-12 09:55:00,20.36,20.42,20.33,20.35,60631.0,15.9725,16.0195,15.9489,15.9646,60631.0
2018-02-12 10:00:00,20.35,20.45,20.34,20.43,65484.0,15.9646,16.0431,15.9568,16.0274,65484.0
2018-02-12 10:05:00,20.43,20.44,20.33,20.33,92606.0,16.0274,16.0352,15.9489,15.9489,92606.0
2018-02-12 10:10:00,20.33,20.34,20.26,20.29,84538.0,15.9489,15.9568,15.894,15.9176,84538.0
2018-02-12 10:15:00,20.29,20.29,20.23,20.23,65295.0,15.9176,15.9176,15.8705,15.8705,65295.0
2018-02-12 10:20:00,20.22,20.26,20.18,20.19,71571.0,15.8626,15.894,15.8313,15.8391,71571.0
2018-02-12 10:25:00,20.18,20.24,20.14,20.22,106981.0,15.8313,15.8783,15.7999,15.8626,106981.0
2018-02-12 10:30:00,20.23,20.29,20.18,20.28,69325.0,15.8705,15.9176,15.8313,15.9097,69325.0
2018-02-12 10:35:00,20.28,20.33,20.26,20.27,119649.0,15.9097,15.9489,15.894,15.9019,119649.0
2018-02-12 10:40:00,20.27,20.27,20.2,20.22,54458.0,15.9019,15.9019,15.8469,15.8626,54458.0
2018-02-12 10:45:00,20.23,20.31,20.21,20.3,48341.0,15.8705,15.9332,15.8548,15.9254,48341.0
2018-02-12 10:50:00,20.31,20.32,20.22,20.25,85013.0,15.9332,15.9411,15.8626,15.8862,85013.0
2018-02-12 10:55:00,20.25,20.3,20.25,20.3,56046.0,15.8862,15.9254,15.8862,15.9254,56046.0
2018-02-12 11:00:00,20.29,20.31,20.21,20.27,56948.0,15.9176,15.9332,15.8548,15.9019,56948.0
2018-02-12 11:05:00,20.27,20.31,20.25,20.28,82055.0,15.9019,15.9332,15.8862,15.9097,82055.0
2018-02-12 11:10:00,20.27,20.32,20.23,20.32,43692.0,15.9019,15.9411,15.8705,15.9411,43692.0
2018-02-12 11:15:00,20.32,20.38,20.32,20.37,147235.0,15.9411,15.9882,15.9411,15.9803,147235.0
2018-02-12 11:20:00,20.37,20.39,20.33,20.38,80895.0,15.9803,15.996,15.9489,15.9882,80895.0
2018-02-12 11:25:00,20.37,20.4,20.35,20.38,123379.0,15.9803,16.0038,15.9646,15.9882,123379.0
2018-02-12 11:30:00,20.38,20.39,20.32,20.37,158100.0,15.9882,15.996,15.9411,15.9803,158100.0
2018-02-12 11:35:00,20.37,20.44,20.36,20.44,68393.0,15.9803,16.0352,15.9725,16.0352,68393.0
2018-02-12 11:40:00,20.44,20.46,20.41,20.43,77616.0,16.0352,16.0509,16.0117,16.0274,77616.0
2018-02-12 11:45:00,20.43,20.43,20.38,20.39,41460.0,16.0274,16.0274,15.9882,15.996,41460.0
2018-02-12 11:50:00,20.39,20.43,20.38,20.43,58396.0,15.996,16.0274,15.9882,16.0274,58396.0
2018-02-12 11:55:00,20.43,20.47,20.43,20.47,43325.0,16.0274,16.0588,16.0274,16.0588,43325.0
2018-02-12 12:00:00,20.47,20.48,20.44,20.46,51638.0,16.0588,16.0666,16.0352,16.0509,51638.0
2018-02-12 12:05:00,20.47,20.49,20.43,20.48,60698.0,16.0588,16.0745,16.0274,16.0666,60698.0
2018-02-12 12:10:00,20.49,20.53,20.47,20.52,48355.0,16.0745,16.1058,16.0588,16.098,48355.0
2018-02-12 12:15:00,20.52,20.54,20.5,20.51,86981.0,16.098,16.1137,16.0823,16.0901,86981.0
2018-02-12 12:20:00,20.51,20.52,20.47,20.51,50005.0,16.0901,16.098,16.0588,16.0901,50005.0
2018-02-12 12:25:00,20.52,20.52,20.47,20.5,50377.0,16.098,16.098,16.0588,16.0823,50377.0
2018-02-12 12:30:00,20.49,20.49,20.46,20.48,47100.0,16.0745,16.0745,16.0509,16.0666,47100.0
2018-02-12 12:35:00,20.49,20.49,20.45,20.48,33962.0,16.0745,16.0745,16.0431,16.0666,33962.0
2018-02-12 12:40:00,20.48,20.49,20.42,20.43,44837.0,16.0666,16.0745,16.0195,16.0274,44837.0
2018-02-12 12:45:00,20.44,20.46,20.42,20.43,58602.0,16.0352,16.0509,16.0195,16.0274,58602.0
2018-02-12 12:50:00,20.43,20.48,20.43,20.48,31433.0,16.0274,16.0666,16.0274,16.0666,31433.0
2018-02-12 12:55:00,20.48,20.48,20.43,20.45,70120.0,16.0666,16.0666,16.0274,16.0431,70120.0
2018-02-12 13:00:00,20.45,20.48,20.44,20.47,56576.0,16.0431,16.0666,16.0352,16.0588,56576.0
2018-02-12 13:05:00,20.47,20.47,20.4,20.42,38105.0,16.0588,16.0588,16.0038,16.0195,38105.0
2018-02-12 13:10:00,20.43,20.46,20.42,20.45,39580.0,16.0274,16.0509,16.0195,16.0431,39580.0
2018-02-12 13:15:00,20.46,20.46,20.43,20.44,41098.0,16.0509,16.0509,16.0274,16.0352,41098.0
2018-02-12 13:20:00,20.43,20.47,20.42,20.45,68287.0,16.0274,16.0588,16.0195,16.0431,68287.0
2018-02-12 13:25:00,20.45,20.47,20.43,20.44,41619.0,16.0431,16.0588,16.0274,16.0352,41619.0
2018-02-12 13:30:00,20.44,20.45,20.42,20.43,41701.0,16.0352,16.0431,16.0195,16.0274,41701.0
2018-02-12 13:35:00,20.43,20.43,20.38,20.43,170522.0,16.0274,16.0274,15.9882,16.0274,170522.0
2018-02-12 13:40:00,20.44,20.45,20.42,20.44,93601.0,16.0352,16.0431,16.0195,16.0352,93601.0
2018-02-12 13:45:00,20.44,20.45,20.43,20.45,23970.0,16.0352,16.0431,16.0274,16.0431,23970.0
2018-02-12 13:50:00,20.45,20.53,20.45,20.51,70445.0,16.0431,16.1058,16.0431,16.0901,70445.0
2018-02-12 13:55:00,20.51,20.55,20.49,20.52,56373.0,16.0901,16.1215,16.0745,16.098,56373.0
2018-02-12 14:00:00,20.52,20.53,20.49,20.49,46085.0,16.098,16.1058,16.0745,16.0745,46085.0
2018-02-12 14:05:00,20.49,20.5,20.47,20.48,62866.0,16.0745,16.0823,16.0588,16.0666,62866.0
2018-02-12 14:10:00,20.48,20.49,20.47,20.49,24551.0,16.0666,16.0745,16.0588,16.0745,24551.0
2018-02-12 14:15:00,20.49,20.5,20.46,20.47,33108.0,16.0745,16.0823,16.0509,16.0588,33108.0
2018-02-12 14:20:00,20.48,20.51,20.47,20.51,49191.0,16.0666,16.0901,16.0588,16.0901,49191.0
2018-02-12 14:25:00,20.5,20.52,20.48,20.52,50298.0,16.0823,16.098,16.0666,16.098,50298.0
2018-02-12 14:30:00,20.52,20.56,20.51,20.52,47715.0,16.098,16.1294,16.0901,16.098,47715.0
2018-02-12 14:35:00,20.53,20.57,20.52,20.56,53102.0,16.1058,16.1372,16.098,16.1294,53102.0
2018-02-12 14:40:00,20.56,20.58,20.53,20.53,61583.0,16.1294,16.1451,16.1058,16.1058,61583.0
2018-02-12 14:45:00,20.52,20.54,20.5,20.51,63402.0,16.098,16.1137,16.0823,16.0901,63402.0
2018-02-12 14:50:00,20.5,20.5,20.46,20.48,53512.0,16.0823,16.0823,16.0509,16.0666,53512.0
2018-02-12 14:55:00,20.48,20.51,20.47,20.5,69339.0,16.0666,16.0901,16.0588,16.0823,69339.0
2018-02-12 15:00:00,20.51,20.53,20.5,20.52,48995.0,16.0901,16.1058,16.0823,16.098,48995.0
2018-02-12 15:05:00,20.52,20.55,20.52,20.54,34630.0,16.098,16.1215,16.098,16.1137,34630.0
2018-02-12 15:10:00,20.53,20.61,20.52,20.59,83181.0,16.1058,16.1686,16.098,16.1529,83181.0
2018-02-12 15:15:00,20.59,20.6,20.57,20.59,58315.0,16.1529,16.1607,16.1372,16.1529,58315.0
2018-02-12 15:20:00,20.59,20.63,20.58,20.58,80760.0,16.1529,16.1843,16.1451,16.1451,80760.0
2018-02-12 15:25:00,20.58,20.59,20.53,20.54,79286.0,16.1451,16.1529,16.1058,16.1137,79286.0
2018-02-12 15:30:00,20.55,20.57,20.48,20.49,151593.0,16.1215,16.1372,16.0666,16.0745,151593.0
2018-02-12 15:35:00,20.49,20.51,20.42,20.46,98640.0,16.0745,16.0901,16.0195,16.0509,98640.0
2018-02-12 15:40:00,20.46,20.5,20.45,20.5,108304.0,16.0509,16.0823,16.0431,16.0823,108304.0
2018-02-12 15:45:00,20.49,20.49,20.34,20.39,232407.0,16.0745,16.0745,15.9568,15.996,232407.0
2018-02-12 15:50:00,20.39,20.47,20.38,20.44,232420.0,15.996,16.0588,15.9882,16.0352,232420.0
2018-02-12 15:55:00,20.44,20.46,20.39,20.42,933150.0,16.0352,16.0509,15.996,16.0195,933150.0
2018-02-13 09:30:00,20.3,20.46,20.3,20.41,253491.0,15.9254,16.0509,15.9254,16.0117,253491.0
2018-02-13 09:35:00,20.4,20.54,20.34,20.5,150332.0,16.0038,16.1137,15.9568,16.0823,150332.0
2018-02-13 09:40:00,20.5,20.56,20.5,20.54,259520.0,16.0823,16.1294,16.0823,16.1137,259520.0
2018-02-13 09:45:00,20.55,20.58,20.51,20.52,107641.0,16.1215,16.1451,16.0901,16.098,107641.0
2018-02-13 09:50:00,20.52,20.6,20.51,20.59,147813.0,16.098,16.1607,16.0901,16.1529,147813.0
2018-02-13 09:55:00,20.59,20.62,20.56,20.6,111846.0,16.1529,16.1764,16.1294,16.1607,111846.0
2018-02-13 10:00:00,20.6,20.65,20.6,20.63,185795.0,16.1607,16.2,16.1607,16.1843,185795.0
2018-02-13 10:05:00,20.62,20.63,20.56,20.57,87426.0,16.1764,16.1843,16.1294,16.1372,87426.0
2018-02-13 10:10:00,20.57,20.65,20.56,20.64,210195.0,16.1372,16.2,16.1294,16.1921,210195.0
2018-02-13 10:15:00,20.64,20.66,20.6,20.61,83952.0,16.1921,16.2078,16.1607,16.1686,83952.0
2018-02-13 10:20:00,20.61,20.65,20.6,20.64,46663.0,16.1686,16.2,16.1607,16.1921,46663.0
2018-02-13 10:25:00,20.63,20.64,20.57,20.57,98038.0,16.1843,16.1921,16.1372,16.1372,98038.0
2018-02-13 10:30:00,20.57,20.58,20.51,20.52,44787.0,16.1372,16.1451,16.0901,16.098,44787.0
2018-02-13 10:35:00,20.51,20.55,20.51,20.55,65649.0,16.0901,16.1215,16.0901,16.1215,65649.0
2018-02-13 10:40:00,20.55,20.58,20.54,20.54,60808.0,16.1215,16.1451,16.1137,16.1137,60808.0
2018-02-13 10:45:00,20.54,20.6,20.53,20.59,85115.0,16.1137,16.1607,16.1058,16.1529,85115.0
2018-02-13 10:50:00,20.6,20.6,20.56,20.57,32490.0,16.1607,16.1607,16.1294,16.1372,32490.0
2018-02-13 10:55:00,20.57,20.58,20.55,20.57,55659.0,16.1372,16.1451,16.1215,16.1372,55659.0
2018-02-13 11:00:00,20.56,20.56,20.49,20.49,68728.0,16.1294,16.1294,16.0745,16.0745,68728.0
2018-02-13 11:05:00,20.48,20.5,20.45,20.48,59631.0,16.0666,16.0823,16.0431,16.0666,59631.0
2018-02-13 11:10:00,20.48,20.53,20.47,20.53,61884.0,16.0666,16.1058,16.0588,16.1058,61884.0
2018-02-13 11:15:00,20.53,20.54,20.5,20.53,65098.0,16.1058,16.1137,16.0823,16.1058,65098.0
2018-02-13 11:20:00,20.53,20.56,20.51,20.55,69740.0,16.1058,16.1294,16.0901,16.1215,69740.0
2018-02-13 11:25:00,20.55,20.56,20.48,20.48,198285.0,16.1215,16.1294,16.0666,16.0666,198285.0
2018-02-13 11:30:00,20.48,20.5,20.46,20.47,39733.0,16.0666,16.0823,16.0509,16.0588,39733.0
2018-02-13 11:35:00,20.47,20.49,20.45,20.48,57196.0,16.0588,16.0745,16.0431,16.0666,57196.0
2018-02-13 11:40:00,20.48,20.49,20.47,20.48,47461.0,16.0666,16.0745,16.0588,16.0666,47461.0
2018-02-13 11:45:00,20.47,20.54,20.47,20.54,34509.0,16.0588,16.1137,16.0588,16.1137,34509.0
2018-02-13 11:50:00,20.54,20.56,20.51,20.52,175574.0,16.1137,16.1294,16.0901,16.098,175574.0
2018-02-13 11:55:00,20.51,20.53,20.5,20.52,43593.0,16.0901,16.1058,16.0823,16.098,43593.0
2018-02-13 12:00:00,20.52,20.54,20.51,20.52,56218.0,16.098,16.1137,16.0901,16.098,56218.0
2018-02-13 12:05:00,20.52,20.53,20.48,20.49,35835.0,16.098,16.1058,16.0666,16.0745,35835.0
2018-02-13 12:10:00,20.48,20.53,20.48,20.53,37238.0,16.0666,16.1058,16.0666,16.1058,37238.0
2018-02-13 12:15:00,20.53,20.53,20.5,20.5,52091.0,16.1058,16.1058,16.0823,16.0823,52091.0
2018-02-13 12:20:00,20.5,20.52,20.48,20.48,29397.0,16.0823,16.098,16.0666,16.0666,29397.0
2018-02-13 12:25:00,20.48,20.5,20.48,20.49,33854.0,16.0666,16.0823,16.0666,16.0745,33854.0
2018-02-13 12:30:00,20.48,20.49,20.47,20.48,16604.0,16.0666,16.0745,16.0588,16.0666,16604.0
2018-02-13 12:35:00,20.48,20.48,20.43,20.45,38468.0,16.0666,16.0666,16.0274,16.0431,38468.0
2018-02-13 12:40:00,20.45,20.49,20.44,20.49,32878.0,16.0431,16.0745,16.0352,16.0745,32878.0
2018-02-13 12:45:00,20.48,20.5,20.47,20.5,36317.0,16.0666,16.0823,16.0588,16.0823,36317.0
2018-02-13 12:50:00,20.5,20.5,20.49,20.5,18806.0,16.0823,16.0823,16.0745,16.0823,18806.0
2018-02-13 12:55:00,20.5,20.5,20.47,20.48,86160.0,16.0823,16.0823,16.0588,16.0666,86160.0
2018-02-13 13:00:00,20.48,20.51,20.48,20.5,24970.0,16.0666,16.0901,16.0666,16.0823,24970.0
2018-02-13 13:05:00,20.5,20.52,20.49,20.51,42394.0,16.0823,16.098,16.0745,16.0901,42394.0
2018-02-13 13:10:00,20.51,20.54,20.5,20.54,53210.0,16.0901,16.1137,16.0823,16.1137,53210.0
2018-02-13 13:15:00,20.54,20.56,20.52,20.54,48964.0,16.1137,16.1294,16.098,16.1137,48964.0
2018-02-13 13:20:00,20.55,20.6,20.55,20.6,43580.0,16.1215,16.1607,16.1215,16.1607,43580.0
2018-02-13 13:25:00,20.6,20.61,20.57,20.58,45562.0,16.1607,16.1686,16.1372,16.1451,45562.0
2018-02-13 13:30:00,20.57,20.58,20.55,20.56,36185.0,16.1372,16.1451,16.1215,16.1294,36185.0
2018-02-13 13:35:00,20.57,20.6,20.55,20.6,48556.0,16.1372,16.1607,16.1215,16.1607,48556.0
2018-02-13 13:40:00,20.59,20.6,20.56,20.59,24544.0,16.1529,16.1607,16.1294,16.1529,24544.0
2018-02-13 13:45:00,20.58,20.59,20.57,20.58,27774.0,16.1451,16.1529,16.1372,16.1451,27774.0
2018-02-13 13:50:00,20.57,20.61,20.57,20.58,53077.0,16.1372,16.1686,16.1372,16.1451,53077.0
2018-02-13 13:55:00,20.58,20.59,20.56,20.57,22983.0,16.1451,16.1529,16.1294,16.1372,22983.0
2018-02-13 14:00:00,20.57,20.58,20.55,20.57,52892.0,16.1372,16.1451,16.1215,16.1372,52892.0
2018-02-13 14:05:00,20.57,20.61,20.56,20.59,49439.0,16.1372,16.1686,16.1294,16.1529,49439.0
2018-02-13 14:10:00,20.6,20.64,20.59,20.63,64609.0,16.1607,16.1921,16.1529,16.1843,64609.0
2018-02-13 14:15:00,20.63,20.64,20.61,20.62,22555.0,16.1843,16.1921,16.1686,16.1764,22555.0
2018-02-13 14:20:00,20.61,20.62,20.6,20.61,34517.0,16.1686,16.1764,16.1607,16.1686,34517.0
2018-02-13 14:25:00,20.6,20.61,20.59,20.61,42373.0,16.1607,16.1686,16.1529,16.1686,42373.0
2018-02-13 14:30:00,20.6,20.61,20.56,20.56,48760.0,16.1607,16.1686,16.1294,16.1294,48760.0
2018-02-13 14:35:00,20.57,20.59,20.56,20.58,45906.0,16.1372,16.1529,16.1294,16.1451,45906.0
2018-02-13 14:40:00,20.57,20.58,20.56,20.57,33741.0,16.1372,16.1451,16.1294,16.1372,33741.0
2018-02-13 14:45:00,20.57,20.59,20.57,20.58,42258.0,16.1372,16.1529,16.1372,16.1451,42258.0
2018-02-13 14:50:00,20.57,20.61,20.57,20.61,44452.0,16.1372,16.1686,16.1372,16.1686,44452.0
2018-02-13 14:55:00,20.61,20.62,20.6,20.62,40849.0,16.1686,16.1764,16.1607,16.1764,40849.0
2018-02-13 15:00:00,20.61,20.62,20.57,20.57,110420.0,16.1686,16.1764,16.1372,16.1372,110420.0
2018-02-13 15:05:00,20.57,20.59,20.57,20.59,52511.0,16.1372,16.1529,16.1372,16.1529,52511.0
2018-02-13 15:10:00,20.58,20.6,20.57,20.6,106019.0,16.1451,16.1607,16.1372,16.1607,106019.0
2018-02-13 15:15:00,20.6,20.61,20.59,20.61,61528.0,16.1607,16.1686,16.1529,16.1686,61528.0
2018-02-13 15:20:00,20.61,20.61,20.57,20.58,92751.0,16.1686,16.1686,16.1372,16.1451,92751.0
2018-02-13 15:25:00,20.57,20.6,20.57,20.59,88295.0,16.1372,16.1607,16.1372,16.1529,88295.0
2018-02-13 15:30:00,20.59,20.61,20.58,20.6,91050.0,16.1529,16.1686,16.1451,16.1607,91050.0
2018-02-13 15:35:00,20.61,20.63,20.6,20.62,102548.0,16.1686,16.1843,16.1607,16.1764,102548.0
2018-02-13 15:40:00,20.62,20.62,20.54,20.55,130580.0,16.1764,16.1764,16.1137,16.1215,130580.0
2018-02-13 15:45:00,20.55,20.6,20.54,20.59,187422.0,16.1215,16.1607,16.1137,16.1529,187422.0
2018-02-13 15:50:00,20.59,20.61,20.58,20.59,155519.0,16.1529,16.1686,16.1451,16.1529,155519.0
2018-02-13 15:55:00,20.6,20.61,20.58,20.58,864110.0,16.1607,16.1686,16.1451,16.1451,864110.0
2018-02-14 09:30:00,20.44,20.5,20.35,20.44,221870.0,16.0352,16.0823,15.9646,16.0352,221870.0
2018-02-14 09:35:00,20.43,20.46,20.38,20.44,195027.0,16.0274,16.0509,15.9882,16.0352,195027.0
2018-02-14 09:40:00,20.44,20.57,20.44,20.55,221301.0,16.0352,16.1372,16.0352,16.1215,221301.0
2018-02-14 09:45:00,20.56,20.56,20.51,20.55,48115.0,16.1294,16.1294,16.0901,16.1215,48115.0
2018-02-14 09:50:00,20.55,20.65,20.53,20.62,178138.0,16.1215,16.2,16.1058,16.1764,178138.0
2018-02-14 09:55:00,20.62,20.62,20.46,20.49,189168.0,16.1764,16.1764,16.0509,16.0745,189168.0
2018-02-14 10:00:00,20.5,20.51,20.46,20.5,77472.0,16.0823,16.0901,16.0509,16.0823,77472.0
2018-02-14 10:05:00,20.51,20.63,20.51,20.63,216379.0,16.0901,16.1843,16.0901,16.1843,216379.0
2018-02-14 10:10:00,20.62,20.71,20.62,20.63,140064.0,16.1764,16.247,16.1764,16.1843,140064.0
2018-02-14 10:15:00,20.64,20.68,20.6,20.67,99574.0,16.1921,16.2235,16.1607,16.2157,99574.0
2018-02-14 10:20:00,20.67,20.75,20.66,20.67,86932.0,16.2157,16.2784,16.2078,16.2157,86932.0
2018-02-14 10:25:00,20.67,20.69,20.63,20.67,56636.0,16.2157,16.2314,16.1843,16.2157,56636.0
2018-02-14 10:30:00,20.67,20.74,20.66,20.7,153133.0,16.2157,16.2706,16.2078,16.2392,153133.0
2018-02-14 10:35:00,20.7,20.79,20.69,20.79,116174.0,16.2392,16.3098,16.2314,16.3098,116174.0
2018-02-14 10:40:00,20.79,20.79,20.69,20.71,53121.0,16.3098,16.3098,16.2314,16.247,53121.0
2018-02-14 10:45:00,20.71,20.74,20.69,20.71,157535.0,16.247,16.2706,16.2314,16.247,157535.0
2018-02-14 10:50:00,20.71,20.73,20.69,20.7,71874.0,16.247,16.2627,16.2314,16.2392,71874.0
2018-02-14 10:55:00,20.71,20.73,20.69,20.7,45629.0,16.247,16.2627,16.2314,16.2392,45629.0
2018-02-14 11:00:00,20.71,20.75,20.69,20.7,65415.0,16.247,16.2784,16.2314,16.2392,65415.0
2018-02-14 11:05:00,20.7,20.73,20.69,20.7,227234.0,16.2392,16.2627,16.2314,16.2392,227234.0
2018-02-14 11:10:00,20.7,20.73,20.69,20.73,104165.0,16.2392,16.2627,16.2314,16.2627,104165.0
2018-02-14 11:15:00,20.74,20.76,20.7,20.76,43218.0,16.2706,16.2863,16.2392,16.2863,43218.0
2018-02-14 11:20:00,20.76,20.8,20.75,20.8,82450.0,16.2863,16.3176,16.2784,16.3176,82450.0
2018-02-14 11:25:00,20.8,20.82,20.78,20.79,84000.0,16.3176,16.3333,16.302,16.3098,84000.0
2018-02-14 11:30:00,20.8,20.81,20.77,20.8,72129.0,16.3176,16.3255,16.2941,16.3176,72129.0
2018-02-14 11:35:00,20.8,20.86,20.79,20.86,151962.0,16.3176,16.3647,16.3098,16.3647,151962.0
2018-02-14 11:40:00,20.86,20.9,20.85,20.88,59134.0,16.3647,16.3961,16.3569,16.3804,59134.0
2018-02-14 11:45:00,20.88,20.94,20.88,20.91,643703.0,16.3804,16.4275,16.3804,16.4039,643703.0
2018-02-14 11:50:00,20.9,20.92,20.83,20.85,125341.0,16.3961,16.4118,16.3412,16.3569,125341.0
2018-02-14 11:55:00,20.85,20.85,20.83,20.83,31135.0,16.3569,16.3569,16.3412,16.3412,31135.0
2018-02-14 12:00:00,20.83,20.88,20.83,20.88,63261.0,16.3412,16.3804,16.3412,16.3804,63261.0
2018-02-14 12:05:00,20.88,20.91,20.86,20.9,83559.0,16.3804,16.4039,16.3647,16.3961,83559.0
2018-02-14 12:10:00,20.9,20.93,20.89,20.91,57981.0,16.3961,16.4196,16.3883,16.4039,57981.0
2018-02-14 12:15:00,20.91,20.92,20.9,20.92,136704.0,16.4039,16.4118,16.3961,16.4118,136704.0
2018-02-14 12:20:00,20.91,20.95,20.9,20.92,399939.0,16.4039,16.4353,16.3961,16.4118,399939.0
2018-02-14 12:25:00,20.91,21.03,20.91,21.02,175297.0,16.4039,16.4981,16.4039,16.4902,175297.0
2018-02-14 12:30:00,21.01,21.01,20.96,20.98,122401.0,16.4824,16.4824,16.4432,16.4589,122401.0
2018-02-14 12:35:00,20.98,21.01,20.98,21.01,88044.0,16.4589,16.4824,16.4589,16.4824,88044.0
2018-02-14 12:40:00,21.01,21.01,20.99,21.0,53893.0,16.4824,16.4824,16.4667,16.4745,53893.0
2018-02-14 12:45:00,21.0,21.0,20.94,20.94,35654.0,16.4745,16.4745,16.4275,16.4275,35654.0
2018-02-14 12:50:00,20.93,20.96,20.92,20.95,32005.0,16.4196,16.4432,16.4118,16.4353,32005.0
2018-02-14 12:55:00,20.96,20.99,20.94,20.98,47654.0,16.4432,16.4667,16.4275,16.4589,47654.0
2018-02-14 13:00:00,20.98,21.02,20.97,21.0,54097.0,16.4589,16.4902,16.451,16.4745,54097.0
2018-02-14 13:05:00,21.01,21.04,21.0,21.0,42170.0,16.4824,16.5059,16.4745,16.4745,42170.0
2018-02-14 13:10:00,21.0,21.05,21.0,21.04,54069.0,16.4745,16.5138,16.4745,16.5059,54069.0
2018-02-14 13:15:00,21.03,21.05,21.01,21.01,56120.0,16.4981,16.5138,16.4824,16.4824,56120.0
2018-02-14 13:20:00,21.02,21.07,21.01,21.05,40300.0,16.4902,16.5295,16.4824,16.5138,40300.0
2018-02-14 13:25:00,21.05,21.05,20.99,21.0,46336.0,16.5138,16.5138,16.4667,16.4745,46336.0
2018-02-14 13:30:00,20.99,21.05,20.99,21.05,84883.0,16.4667,16.5138,16.4667,16.5138,84883.0
2018-02-14 13:35:00,21.05,21.05,21.01,21.04,34755.0,16.5138,16.5138,16.4824,16.5059,34755.0
2018-02-14 13:40:00,21.03,21.07,21.02,21.07,28958.0,16.4981,16.5295,16.4902,16.5295,28958.0
2018-02-14 13:45:00,21.07,21.07,21.03,21.05,66702.0,16.5295,16.5295,16.4981,16.5138,66702.0
2018-02-14 13:50:00,21.05,21.07,21.04,21.07,38101.0,16.5138,16.5295,16.5059,16.5295,38101.0
2018-02-14 13:55:00,21.07,21.07,21.05,21.05,19509.0,16.5295,16.5295,16.5138,16.5138,19509.0
2018-02-14 14:00:00,21.05,21.09,21.05,21.07,45981.0,16.5138,16.5452,16.5138,16.5295,45981.0
2018-02-14 14:05:00,21.07,21.11,21.05,21.11,148808.0,16.5295,16.5608,16.5138,16.5608,148808.0
2018-02-14 14:10:00,21.11,21.16,21.11,21.14,88656.0,16.5608,16.6001,16.5608,16.5844,88656.0
2018-02-14 14:15:00,21.14,21.18,21.13,21.16,122404.0,16.5844,16.6158,16.5765,16.6001,122404.0
2018-02-14 14:20:00,21.17,21.18,21.14,21.14,281588.0,16.6079,16.6158,16.5844,16.5844,281588.0
2018-02-14 14:25:00,21.14,21.14,21.05,21.06,73726.0,16.5844,16.5844,16.5138,16.5216,73726.0
2018-02-14 14:30:00,21.06,21.11,21.06,21.11,71362.0,16.5216,16.5608,16.5216,16.5608,71362.0
2018-02-14 14:35:00,21.12,21.17,21.1,21.17,58417.0,16.5687,16.6079,16.553,16.6079,58417.0
2018-02-14 14:40:00,21.17,21.18,21.15,21.16,75290.0,16.6079,16.6158,16.5922,16.6001,75290.0
2018-02-14 14:45:00,21.16,21.19,21.14,21.19,136122.0,16.6001,16.6236,16.5844,16.6236,136122.0
2018-02-14 14:50:00,21.19,21.19,21.16,21.19,54684.0,16.6236,16.6236,16.6001,16.6236,54684.0
2018-02-14 14:55:00,21.19,21.19,21.17,21.18,74602.0,16.6236,16.6236,16.6079,16.6158,74602.0
2018-02-14 15:00:00,21.17,21.22,21.17,21.22,65392.0,16.6079,16.6471,16.6079,16.6471,65392.0
2018-02-14 15:05:00,21.21,21.22,21.19,21.19,49531.0,16.6393,16.6471,16.6236,16.6236,49531.0
2018-02-14 15:10:00,21.19,21.23,21.18,21.23,96730.0,16.6236,16.655,16.6158,16.655,96730.0
2018-02-14 15:15:00,21.23,21.27,21.22,21.27,111342.0,16.655,16.6864,16.6471,16.6864,111342.0
2018-02-14 15:20:00,21.26,21.26,21.2,21.2,70792.0,16.6785,16.6785,16.6315,16.6315,70792.0
2018-02-14 15:25:00,21.2,21.25,21.2,21.25,79939.0,16.6315,16.6707,16.6315,16.6707,79939.0
2018-02-14 15:30:00,21.25,21.25,21.22,21.23,164516.0,16.6707,16.6707,16.6471,16.655,164516.0
2018-02-14 15:35:00,21.23,21.27,21.22,21.27,328303.0,16.655,16.6864,16.6471,16.6864,328303.0
2018-02-14 15:40:00,21.27,21.32,21.26,21.28,558538.0,16.6864,16.7256,16.6785,16.6942,558538.0
2018-02-14 15:45:00,21.28,21.31,21.27,21.28,262568.0,16.6942,16.7177,16.6864,16.6942,262568.0
2018-02-14 15:50:00,21.28,21.31,21.27,21.27,202889.0,16.6942,16.7177,16.6864,16.6864,202889.0
2018-02-14 15:55:00,21.27,21.35,21.27,21.31,1108761.0,16.6864,16.7491,16.6864,16.7177,1108761.0
2018-02-15 09:30:00,21.48,21.5,21.41,21.42,315322.0,16.8511,16.8668,16.7962,16.804,315322.0
2018-02-15 09:35:00,21.43,21.43,21.29,21.41,177776.0,16.8119,16.8119,16.7021,16.7962,177776.0
2018-02-15 09:40:00,21.41,21.5,21.35,21.36,294274.0,16.7962,16.8668,16.7491,16.757,294274.0
2018-02-15 09:45:00,21.36,21.38,21.3,21.36,121400.0,16.757,16.7727,16.7099,16.757,121400.0
2018-02-15 09:50:00,21.36,21.47,21.35,21.47,131039.0,16.757,16.8433,16.7491,16.8433,131039.0
2018-02-15 09:55:00,21.47,21.51,21.44,21.51,137217.0,16.8433,16.8746,16.8197,16.8746,137217.0
2018-02-15 10:00:00,21.51,21.53,21.4,21.41,171687.0,16.8746,16.8903,16.7884,16.7962,171687.0
2018-02-15 10:05:00,21.4,21.41,21.29,21.3,83589.0,16.7884,16.7962,16.7021,16.7099,83589.0
2018-02-15 10:10:00,21.3,21.32,21.2,21.2,69080.0,16.7099,16.7256,16.6315,16.6315,69080.0
2018-02-15 10:15:00,21.2,21.25,21.19,21.22,80044.0,16.6315,16.6707,16.6236,16.6471,80044.0
2018-02-15 10:20:00,21.22,21.26,21.2,21.2,95223.0,16.6471,16.6785,16.6315,16.6315,95223.0
2018-02-15 10:25:00,21.2,21.25,21.17,21.25,230185.0,16.6315,16.6707,16.6079,16.6707,230185.0
2018-02-15 10:30:00,21.24,21.27,21.14,21.14,65229.0,16.6628,16.6864,16.5844,16.5844,65229.0
2018-02-15 10:35:00,21.15,21.16,21.09,21.1,109579.0,16.5922,16.6001,16.5452,16.553,109579.0
2018-02-15 10:40:00,21.1,21.13,21.02,21.05,126728.0,16.553,16.5765,16.4902,16.5138,126728.0
2018-02-15 10:45:00,21.05,21.09,21.04,21.05,57951.0,16.5138,16.5452,16.5059,16.5138,57951.0
2018-02-15 10:50:00,21.05,21.09,21.04,21.06,95558.0,16.5138,16.5452,16.5059,16.5216,95558.0
2018-02-15 10:55:00,21.07,21.09,21.0,21.0,75829.0,16.5295,16.5452,16.4745,16.4745,75829.0
2018-02-15 11:00:00,21.0,21.03,20.95,20.98,94149.0,16.4745,16.4981,16.4353,16.4589,94149.0
2018-02-15 11:05:00,20.98,21.08,20.98,21.07,72178.0,16.4589,16.5373,16.4589,16.5295,72178.0
2018-02-15 11:10:00,21.06,21.13,21.06,21.13,54772.0,16.5216,16.5765,16.5216,16.5765,54772.0
2018-02-15 11:15:00,21.13,21.15,21.1,21.14,57950.0,16.5765,16.5922,16.553,16.5844,57950.0
2018-02-15 11:20:00,21.14,21.19,21.13,21.16,63741.0,16.5844,16.6236,16.5765,16.6001,63741.0
2018-02-15 11:25:00,21.16,21.22,21.15,21.22,75768.0,16.6001,16.6471,16.5922,16.6471,75768.0
2018-02-15 11:30:00,21.22,21.23,21.15,21.16,98204.0,16.6471,16.655,16.5922,16.6001,98204.0
2018-02-15 11:35:00,21.16,21.21,21.15,21.19,66195.0,16.6001,16.6393,16.5922,16.6236,66195.0
2018-02-15 11:40:00,21.19,21.24,21.18,21.23,44872.0,16.6236,16.6628,16.6158,16.655,44872.0
2018-02-15 11:45:00,21.23,21.24,21.19,21.23,61986.0,16.655,16.6628,16.6236,16.655,61986.0
2018-02-15 11:50:00,21.23,21.25,21.22,21.25,38115.0,16.655,16.6707,16.6471,16.6707,38115.0
2018-02-15 11:55:00,21.26,21.26,21.2,21.21,49444.0,16.6785,16.6785,16.6315,16.6393,49444.0
2018-02-15 12:00:00,21.21,21.27,21.2,21.23,36301.0,16.6393,16.6864,16.6315,16.655,36301.0
2018-02-15 12:05:00,21.22,21.23,21.2,21.23,58864.0,16.6471,16.655,16.6315,16.655,58864.0
2018-02-15 12:10:00,21.23,21.25,21.22,21.24,43674.0,16.655,16.6707,16.6471,16.6628,43674.0
2018-02-15 12:15:00,21.25,21.26,21.22,21.26,32860.0,16.6707,16.6785,16.6471,16.6785,32860.0
2018-02-15 12:20:00,21.26,21.26,21.2,21.22,48570.0,16.6785,16.6785,16.6315,16.6471,48570.0
2018-02-15 12:25:00,21.22,21.23,21.2,21.2,30455.0,16.6471,16.655,16.6315,16.6315,30455.0
2018-02-15 12:30:00,21.21,21.25,21.2,21.25,34875.0,16.6393,16.6707,16.6315,16.6707,34875.0
2018-02-15 12:35:00,21.25,21.26,21.24,21.26,63121.0,16.6707,16.6785,16.6628,16.6785,63121.0
2018-02-15 12:40:00,21.26,21.27,21.25,21.25,48166.0,16.6785,16.6864,16.6707,16.6707,48166.0
2018-02-15 12:45:00,21.25,21.26,21.24,21.25,25584.0,16.6707,16.6785,16.6628,16.6707,25584.0
2018-02-15 12:50:00,21.26,21.26,21.25,21.26,22628.0,16.6785,16.6785,16.6707,16.6785,22628.0
2018-02-15 12:55:00,21.26,21.26,21.25,21.25,26076.0,16.6785,16.6785,16.6707,16.6707,26076.0
2018-02-15 13:00:00,21.25,21.32,21.25,21.31,85289.0,16.6707,16.7256,16.6707,16.7177,85289.0
2018-02-15 13:05:00,21.32,21.32,21.29,21.3,30727.0,16.7256,16.7256,16.7021,16.7099,30727.0
2018-02-15 13:10:00,21.29,21.34,21.29,21.32,65258.0,16.7021,16.7413,16.7021,16.7256,65258.0
2018-02-15 13:15:00,21.32,21.36,21.32,21.36,79497.0,16.7256,16.757,16.7256,16.757,79497.0
2018-02-15 13:20:00,21.35,21.36,21.32,21.32,139252.0,16.7491,16.757,16.7256,16.7256,139252.0
2018-02-15 13:25:00,21.32,21.34,21.31,21.32,80614.0,16.7256,16.7413,16.7177,16.7256,80614.0
2018-02-15 13:30:00,21.33,21.33,21.3,21.3,41573.0,16.7334,16.7334,16.7099,16.7099,41573.0
2018-02-15 13:35:00,21.3,21.32,21.3,21.32,71538.0,16.7099,16.7256,16.7099,16.7256,71538.0
2018-02-15 13:40:00,21.31,21.37,21.31,21.37,36473.0,16.7177,16.7648,16.7177,16.7648,36473.0
2018-02-15 13:45:00,21.37,21.39,21.34,21.38,88847.0,16.7648,16.7805,16.7413,16.7727,88847.0
2018-02-15 13:50:00,21.39,21.4,21.37,21.38,28257.0,16.7805,16.7884,16.7648,16.7727,28257.0
2018-02-15 13:55:00,21.38,21.39,21.33,21.35,40789.0,16.7727,16.7805,16.7334,16.7491,40789.0
2018-02-15 14:00:00,21.36,21.37,21.35,21.37,52552.0,16.757,16.7648,16.7491,16.7648,52552.0
2018-02-15 14:05:00,21.37,21.41,21.36,21.4,43307.0,16.7648,16.7962,16.757,16.7884,43307.0
2018-02-15 14:10:00,21.4,21.41,21.36,21.37,51410.0,16.7884,16.7962,16.757,16.7648,51410.0
2018-02-15 14:15:00,21.38,21.39,21.36,21.37,32367.0,16.7727,16.7805,16.757,16.7648,32367.0
2018-02-15 14:20:00,21.38,21.39,21.35,21.37,35516.0,16.7727,16.7805,16.7491,16.7648,35516.0
2018-02-15 14:25:00,21.36,21.41,21.36,21.41,46582.0,16.757,16.7962,16.757,16.7962,46582.0
2018-02-15 14:30:00,21.41,21.43,21.39,21.42,73594.0,16.7962,16.8119,16.7805,16.804,73594.0
2018-02-15 14:35:00,21.42,21.42,21.4,21.4,42257.0,16.804,16.804,16.7884,16.7884,42257.0
2018-02-15 14:40:00,21.41,21.44,21.4,21.42,63976.0,16.7962,16.8197,16.7884,16.804,63976.0
2018-02-15 14:45:00,21.42,21.43,21.41,21.42,30182.0,16.804,16.8119,16.7962,16.804,30182.0
2018-02-15 14:50:00,21.43,21.43,21.4,21.41,79038.0,16.8119,16.8119,16.7884,16.7962,79038.0
2018-02-15 14:55:00,21.41,21.44,21.4,21.43,56653.0,16.7962,16.8197,16.7884,16.8119,56653.0
2018-02-15 15:00:00,21.43,21.48,21.42,21.44,176892.0,16.8119,16.8511,16.804,16.8197,176892.0
2018-02-15 15:05:00,21.45,21.46,21.41,21.41,88799.0,16.8276,16.8354,16.7962,16.7962,88799.0
2018-02-15 15:10:00,21.42,21.43,21.41,21.43,79374.0,16.804,16.8119,16.7962,16.8119,79374.0
2018-02-15 15:15:00,21.43,21.44,21.42,21.42,114995.0,16.8119,16.8197,16.804,16.804,114995.0
2018-02-15 15:20:00,21.42,21.44,21.41,21.42,64934.0,16.804,16.8197,16.7962,16.804,64934.0
2018-02-15 15:25:00,21.43,21.43,21.41,21.42,75000.0,16.8119,16.8119,16.7962,16.804,75000.0
2018-02-15 15:30:00,21.41,21.42,21.39,21.39,85560.0,16.7962,16.804,16.7805,16.7805,85560.0
2018-02-15 15:35:00,21.39,21.41,21.37,21.41,121974.0,16.7805,16.7962,16.7648,16.7962,121974.0
2018-02-15 15:40:00,21.41,21.42,21.39,21.39,97090.0,16.7962,16.804,16.7805,16.7805,97090.0
2018-02-15 15:45:00,21.39,21.43,21.38,21.41,147119.0,16.7805,16.8119,16.7727,16.7962,147119.0
2018-02-15 15:50:00,21.42,21.44,21.4,21.42,192439.0,16.804,16.8197,16.7884,16.804,192439.0
2018-02-15 15:55:00,21.42,21.48,21.42,21.46,390322.0,16.804,16.8511,16.804,16.8354,390322.0
2018-02-16 09:30:00,21.4,21.62,21.32,21.62,515827.0,16.7884,16.9609,16.7256,16.9609,515827.0
2018-02-16 09:35:00,21.62,21.67,21.57,21.64,44923.0,16.9609,17.0002,16.9217,16.9766,44923.0
2018-02-16 09:40:00,21.64,21.64,21.5,21.52,61622.0,16.9766,16.9766,16.8668,16.8825,61622.0
2018-02-16 09:45:00,21.5,21.54,21.47,21.52,54089.0,16.8668,16.8982,16.8433,16.8825,54089.0
2018-02-16 09:50:00,21.52,21.52,21.46,21.47,87042.0,16.8825,16.8825,16.8354,16.8433,87042.0
2018-02-16 09:55:00,21.46,21.49,21.43,21.44,63449.0,16.8354,16.859,16.8119,16.8197,63449.0
2018-02-16 10:00:00,21.44,21.49,21.44,21.45,101632.0,16.8197,16.859,16.8197,16.8276,101632.0
2018-02-16 10:05:00,21.45,21.53,21.42,21.52,93336.0,16.8276,16.8903,16.804,16.8825,93336.0
2018-02-16 10:10:00,21.52,21.55,21.49,21.55,105774.0,16.8825,16.906,16.859,16.906,105774.0
2018-02-16 10:15:00,21.56,21.65,21.56,21.62,80310.0,16.9139,16.9845,16.9139,16.9609,80310.0
2018-02-16 10:20:00,21.62,21.64,21.61,21.62,53980.0,16.9609,16.9766,16.9531,16.9609,53980.0
2018-02-16 10:25:00,21.62,21.66,21.6,21.62,36262.0,16.9609,16.9923,16.9453,16.9609,36262.0
2018-02-16 10:30:00,21.63,21.64,21.59,21.59,33075.0,16.9688,16.9766,16.9374,16.9374,33075.0
2018-02-16 10:35:00,21.59,21.63,21.57,21.57,35858.0,16.9374,16.9688,16.9217,16.9217,35858.0
2018-02-16 10:40:00,21.57,21.58,21.54,21.56,33057.0,16.9217,16.9296,16.8982,16.9139,33057.0
2018-02-16 10:45:00,21.55,21.56,21.54,21.56,18376.0,16.906,16.9139,16.8982,16.9139,18376.0
2018-02-16 10:50:00,21.56,21.57,21.53,21.54,54160.0,16.9139,16.9217,16.8903,16.8982,54160.0
2018-02-16 10:55:00,21.54,21.54,21.52,21.53,41630.0,16.8982,16.8982,16.8825,16.8903,41630.0
2018-02-16 11:00:00,21.53,21.58,21.53,21.55,71222.0,16.8903,16.9296,16.8903,16.906,71222.0
2018-02-16 11:05:00,21.56,21.6,21.55,21.6,25398.0,16.9139,16.9453,16.906,16.9453,25398.0
2018-02-16 11:10:00,21.6,21.65,21.59,21.64,39026.0,16.9453,16.9845,16.9374,16.9766,39026.0
2018-02-16 11:15:00,21.64,21.64,21.61,21.61,23753.0,16.9766,16.9766,16.9531,16.9531,23753.0
2018-02-16 11:20:00,21.62,21.62,21.59,21.59,69075.0,16.9609,16.9609,16.9374,16.9374,69075.0
2018-02-16 11:25:00,21.59,21.6,21.57,21.58,39748.0,16.9374,16.9453,16.9217,16.9296,39748.0
2018-02-16 11:30:00,21.58,21.6,21.58,21.58,24640.0,16.9296,16.9453,16.9296,16.9296,24640.0
2018-02-16 11:35:00,21.58,21.6,21.57,21.59,16183.0,16.9296,16.9453,16.9217,16.9374,16183.0
2018-02-16 11:40:00,21.6,21.61,21.58,21.6,25669.0,16.9453,16.9531,16.9296,16.9453,25669.0
2018-02-16 11:45:00,21.59,21.63,21.59,21.62,17300.0,16.9374,16.9688,16.9374,16.9609,17300.0
2018-02-16 11:50:00,21.62,21.66,21.62,21.64,54781.0,16.9609,16.9923,16.9609,16.9766,54781.0
2018-02-16 11:55:00,21.65,21.65,21.62,21.62,26908.0,16.9845,16.9845,16.9609,16.9609,26908.0
2018-02-16 12:00:00,21.63,21.66,21.62,21.66,34998.0,16.9688,16.9923,16.9609,16.9923,34998.0
2018-02-16 12:05:00,21.66,21.67,21.65,21.66,17415.0,16.9923,17.0002,16.9845,16.9923,17415.0
2018-02-16 12:10:00,21.66,21.69,21.65,21.66,35710.0,16.9923,17.0159,16.9845,16.9923,35710.0
2018-02-16 12:15:00,21.67,21.68,21.65,21.66,21739.0,17.0002,17.008,16.9845,16.9923,21739.0
2018-02-16 12:20:00,21.67,21.67,21.65,21.65,19620.0,17.0002,17.0002,16.9845,16.9845,19620.0
2018-02-16 12:25:00,21.66,21.66,21.64,21.65,42073.0,16.9923,16.9923,16.9766,16.9845,42073.0
2018-02-16 12:30:00,21.66,21.71,21.65,21.71,59684.0,16.9923,17.0315,16.9845,17.0315,59684.0
2018-02-16 12:35:00,21.71,21.71,21.69,21.7,23227.0,17.0315,17.0315,17.0159,17.0237,23227.0
2018-02-16 12:40:00,21.69,21.71,21.67,21.68,14946.0,17.0159,17.0315,17.0002,17.008,14946.0
2018-02-16 12:45:00,21.68,21.69,21.65,21.66,39252.0,17.008,17.0159,16.9845,16.9923,39252.0
2018-02-16 12:50:00,21.65,21.66,21.57,21.6,65381.0,16.9845,16.9923,16.9217,16.9453,65381.0
2018-02-16 12:55:00,21.6,21.61,21.56,21.6,36717.0,16.9453,16.9531,16.9139,16.9453,36717.0
2018-02-16 13:00:00,21.61,21.63,21.58,21.59,33789.0,16.9531,16.9688,16.9296,16.9374,33789.0
2018-02-16 13:05:00,21.59,21.61,21.57,21.59,28296.0,16.9374,16.9531,16.9217,16.9374,28296.0
2018-02-16 13:10:00,21.59,21.59,21.55,21.56,54113.0,16.9374,16.9374,16.906,16.9139,54113.0
2018-02-16 13:15:00,21.56,21.58,21.47,21.48,46658.0,16.9139,16.9296,16.8433,16.8511,46658.0
2018-02-16 13:20:00,21.48,21.53,21.48,21.51,72123.0,16.8511,16.8903,16.8511,16.8746,72123.0
2018-02-16 13:25:00,21.51,21.52,21.44,21.46,61368.0,16.8746,16.8825,16.8197,16.8354,61368.0
2018-02-16 13:30:00,21.46,21.47,21.41,21.47,49073.0,16.8354,16.8433,16.7962,16.8433,49073.0
2018-02-16 13:35:00,21.48,21.52,21.47,21.49,62048.0,16.8511,16.8825,16.8433,16.859,62048.0
2018-02-16 13:40:00,21.5,21.55,21.5,21.53,23357.0,16.8668,16.906,16.8668,16.8903,23357.0
2018-02-16 13:45:00,21.53,21.54,21.51,21.52,53632.0,16.8903,16.8982,16.8746,16.8825,53632.0
2018-02-16 13:50:00,21.51,21.52,21.49,21.49,23869.0,16.8746,16.8825,16.859,16.859,23869.0
2018-02-16 13:55:00,21.48,21.52,21.47,21.5,20003.0,16.8511,16.8825,16.8433,16.8668,20003.0
2018-02-16 14:00:00,21.5,21.53,21.49,21.5,30878.0,16.8668,16.8903,16.859,16.8668,30878.0
2018-02-16 14:05:00,21.5,21.52,21.48,21.48,47745.0,16.8668,16.8825,16.8511,16.8511,47745.0
2018-02-16 14:10:00,21.48,21.51,21.45,21.46,53317.0,16.8511,16.8746,16.8276,16.8354,53317.0
2018-02-16 14:15:00,21.46,21.47,21.42,21.46,67849.0,16.8354,16.8433,16.804,16.8354,67849.0
2018-02-16 14:20:00,21.45,21.46,21.4,21.42,68353.0,16.8276,16.8354,16.7884,16.804,68353.0
2018-02-16 14:25:00,21.43,21.48,21.42,21.47,48993.0,16.8119,16.8511,16.804,16.8433,48993.0
2018-02-16 14:30:00,21.47,21.5,21.44,21.49,40591.0,16.8433,16.8668,16.8197,16.859,40591.0
2018-02-16 14:35:00,21.49,21.5,21.47,21.49,29460.0,16.859,16.8668,16.8433,16.859,29460.0
2018-02-16 14:40:00,21.48,21.49,21.44,21.46,39253.0,16.8511,16.859,16.8197,16.8354,39253.0
2018-02-16 14:45:00,21.46,21.48,21.43,21.46,41988.0,16.8354,16.8511,16.8119,16.8354,41988.0
2018-02-16 14:50:00,21.46,21.47,21.43,21.47,34158.0,16.8354,16.8433,16.8119,16.8433,34158.0
2018-02-16 14:55:00,21.47,21.52,21.47,21.51,48094.0,16.8433,16.8825,16.8433,16.8746,48094.0
2018-02-16 15:00:00,21.51,21.53,21.48,21.5,42658.0,16.8746,16.8903,16.8511,16.8668,42658.0
2018-02-16 15:05:00,21.51,21.55,21.5,21.54,55188.0,16.8746,16.906,16.8668,16.8982,55188.0
2018-02-16 15:10:00,21.54,21.56,21.51,21.52,72319.0,16.8982,16.9139,16.8746,16.8825,72319.0
2018-02-16 15:15:00,21.52,21.53,21.49,21.49,49750.0,16.8825,16.8903,16.859,16.859,49750.0
2018-02-16 15:20:00,21.5,21.5,21.48,21.48,64479.0,16.8668,16.8668,16.8511,16.8511,64479.0
2018-02-16 15:25:00,21.48,21.52,21.47,21.49,87841.0,16.8511,16.8825,16.8433,16.859,87841.0
2018-02-16 15:30:00,21.49,21.51,21.44,21.44,84620.0,16.859,16.8746,16.8197,16.8197,84620.0
2018-02-16 15:35:00,21.44,21.48,21.42,21.47,93759.0,16.8197,16.8511,16.804,16.8433,93759.0
2018-02-16 15:40:00,21.46,21.47,21.43,21.44,108848.0,16.8354,16.8433,16.8119,16.8197,108848.0
2018-02-16 15:45:00,21.43,21.49,21.43,21.47,145317.0,16.8119,16.859,16.8119,16.8433,145317.0
2018-02-16 15:50:00,21.47,21.49,21.46,21.48,151814.0,16.8433,16.859,16.8354,16.8511,151814.0
2018-02-16 15:55:00,21.48,21.5,21.41,21.41,464941.0,16.8511,16.8668,16.7962,16.7962,464941.0
2018-02-20 09:30:00,21.27,21.37,21.23,21.33,223357.0,16.6864,16.7648,16.655,16.7334,223357.0
2018-02-20 09:35:00,21.34,21.42,21.34,21.4,130140.0,16.7413,16.804,16.7413,16.7884,130140.0
2018-02-20 09:40:00,21.4,21.45,21.38,21.39,106363.0,16.7884,16.8276,16.7727,16.7805,106363.0
2018-02-20 09:45:00,21.39,21.42,21.35,21.4,144615.0,16.7805,16.804,16.7491,16.7884,144615.0
2018-02-20 09:50:00,21.4,21.41,21.32,21.33,112538.0,16.7884,16.7962,16.7256,16.7334,112538.0
2018-02-20 09:55:00,21.33,21.36,21.3,21.32,90792.0,16.7334,16.757,16.7099,16.7256,90792.0
2018-02-20 10:00:00,21.32,21.39,21.32,21.39,98523.0,16.7256,16.7805,16.7256,16.7805,98523.0
2018-02-20 10:05:00,21.38,21.45,21.34,21.45,366482.0,16.7727,16.8276,16.7413,16.8276,366482.0
2018-02-20 10:10:00,21.44,21.5,21.44,21.46,68510.0,16.8197,16.8668,16.8197,16.8354,68510.0
2018-02-20 10:15:00,21.46,21.48,21.42,21.44,136264.0,16.8354,16.8511,16.804,16.8197,136264.0
2018-02-20 10:20:00,21.44,21.49,21.44,21.48,75552.0,16.8197,16.859,16.8197,16.8511,75552.0
2018-02-20 10:25:00,21.47,21.5,21.44,21.45,90039.0,16.8433,16.8668,16.8197,16.8276,90039.0
2018-02-20 10:30:00,21.45,21.45,21.37,21.38,86031.0,16.8276,16.8276,16.7648,16.7727,86031.0
2018-02-20 10:35:00,21.38,21.4,21.36,21.39,76054.0,16.7727,16.7884,16.757,16.7805,76054.0
2018-02-20 10:40:00,21.39,21.46,21.38,21.44,85245.0,16.7805,16.8354,16.7727,16.8197,85245.0
2018-02-20 10:45:00,21.44,21.46,21.43,21.45,79699.0,16.8197,16.8354,16.8119,16.8276,79699.0
2018-02-20 10:50:00,21.45,21.47,21.41,21.46,99615.0,16.8276,16.8433,16.7962,16.8354,99615.0
2018-02-20 10:55:00,21.46,21.47,21.41,21.42,84389.0,16.8354,16.8433,16.7962,16.804,84389.0
2018-02-20 11:00:00,21.43,21.48,21.42,21.47,69834.0,16.8119,16.8511,16.804,16.8433,69834.0
2018-02-20 11:05:00,21.47,21.5,21.46,21.48,68091.0,16.8433,16.8668,16.8354,16.8511,68091.0
2018-02-20 11:10:00,21.48,21.49,21.45,21.46,54379.0,16.8511,16.859,16.8276,16.8354,54379.0
2018-02-20 11:15:00,21.46,21.47,21.43,21.45,56831.0,16.8354,16.8433,16.8119,16.8276,56831.0
2018-02-20 11:20:00,21.45,21.49,21.44,21.47,101625.0,16.8276,16.859,16.8197,16.8433,101625.0
2018-02-20 11:25:00,21.47,21.51,21.47,21.5,70221.0,16.8433,16.8746,16.8433,16.8668,70221.0
2018-02-20 11:30:00,21.5,21.52,21.49,21.49,34146.0,16.8668,16.8825,16.859,16.859,34146.0
2018-02-20 11:35:00,21.49,21.5,21.46,21.48,78263.0,16.859,16.8668,16.8354,16.8511,78263.0
2018-02-20 11:40:00,21.47,21.49,21.47,21.48,46732.0,16.8433,16.859,16.8433,16.8511,46732.0
2018-02-20 11:45:00,21.48,21.51,21.48,21.5,57659.0,16.8511,16.8746,16.8511,16.8668,57659.0
2018-02-20 11:50:00,21.5,21.54,21.49,21.53,55964.0,16.8668,16.8982,16.859,16.8903,55964.0
2018-02-20 11:55:00,21.53,21.55,21.52,21.55,48116.0,16.8903,16.906,16.8825,16.906,48116.0
2018-02-20 12:00:00,21.55,21.59,21.54,21.56,51299.0,16.906,16.9374,16.8982,16.9139,51299.0
2018-02-20 12:05:00,21.57,21.58,21.56,21.57,54120.0,16.9217,16.9296,16.9139,16.9217,54120.0
2018-02-20 12:10:00,21.57,21.58,21.53,21.53,37528.0,16.9217,16.9296,16.8903,16.8903,37528.0
2018-02-20 12:15:00,21.53,21.57,21.53,21.54,32035.0,16.8903,16.9217,16.8903,16.8982,32035.0
2018-02-20 12:20:00,21.55,21.56,21.53,21.55,30074.0,16.906,16.9139,16.8903,16.906,30074.0
2018-02-20 12:25:00,21.55,21.56,21.52,21.52,39595.0,16.906,16.9139,16.8825,16.8825,39595.0
2018-02-20 12:30:00,21.53,21.55,21.52,21.54,30817.0,16.8903,16.906,16.8825,16.8982,30817.0
2018-02-20 12:35:00,21.54,21.56,21.54,21.54,26467.0,16.8982,16.9139,16.8982,16.8982,26467.0
2018-02-20 12:40:00,21.55,21.55,21.51,21.51,44427.0,16.906,16.906,16.8746,16.8746,44427.0
2018-02-20 12:45:00,21.51,21.53,21.5,21.53,35917.0,16.8746,16.8903,16.8668,16.8903,35917.0
2018-02-20 12:50:00,21.54,21.55,21.51,21.52,61173.0,16.8982,16.906,16.8746,16.8825,61173.0
2018-02-20 12:55:00,21.52,21.55,21.52,21.52,43765.0,16.8825,16.906,16.8825,16.8825,43765.0
2018-02-20 13:00:00,21.52,21.53,21.48,21.49,42502.0,16.8825,16.8903,16.8511,16.859,42502.0
2018-02-20 13:05:00,21.49,21.5,21.43,21.43,46607.0,16.859,16.8668,16.8119,16.8119,46607.0
2018-02-20 13:10:00,21.43,21.46,21.43,21.44,38973.0,16.8119,16.8354,16.8119,16.8197,38973.0
2018-02-20 13:15:00,21.44,21.46,21.43,21.46,24253.0,16.8197,16.8354,16.8119,16.8354,24253.0
2018-02-20 13:20:00,21.46,21.48,21.43,21.46,74576.0,16.8354,16.8511,16.8119,16.8354,74576.0
2018-02-20 13:25:00,21.45,21.45,21.41,21.41,43780.0,16.8276,16.8276,16.7962,16.7962,43780.0
2018-02-20 13:30:00,21.41,21.44,21.4,21.44,30496.0,16.7962,16.8197,16.7884,16.8197,30496.0
2018-02-20 13:35:00,21.44,21.47,21.43,21.44,42904.0,16.8197,16.8433,16.8119,16.8197,42904.0
2018-02-20 13:40:00,21.44,21.47,21.43,21.44,27984.0,16.8197,16.8433,16.8119,16.8197,27984.0
2018-02-20 13:45:00,21.45,21.49,21.44,21.49,32268.0,16.8276,16.859,16.8197,16.859,32268.0
2018-02-20 13:50:00,21.49,21.51,21.48,21.5,31611.0,16.859,16.8746,16.8511,16.8668,31611.0
2018-02-20 13:55:00,21.5,21.51,21.46,21.51,48583.0,16.8668,16.8746,16.8354,16.8746,48583.0
2018-02-20 14:00:00,21.51,21.52,21.47,21.5,33915.0,16.8746,16.8825,16.8433,16.8668,33915.0
2018-02-20 14:05:00,21.48,21.49,21.43,21.45,42599.0,16.8511,16.859,16.8119,16.8276,42599.0
2018-02-20 14:10:00,21.44,21.45,21.4,21.43,63289.0,16.8197,16.8276,16.7884,16.8119,63289.0
2018-02-20 14:15:00,21.42,21.44,21.42,21.44,48007.0,16.804,16.8197,16.804,16.8197,48007.0
2018-02-20 14:20:00,21.44,21.47,21.43,21.46,43433.0,16.8197,16.8433,16.8119,16.8354,43433.0
2018-02-20 14:25:00,21.45,21.48,21.44,21.45,77987.0,16.8276,16.8511,16.8197,16.8276,77987.0
2018-02-20 14:30:00,21.45,21.51,21.45,21.49,64142.0,16.8276,16.8746,16.8276,16.859,64142.0
2018-02-20 14:35:00,21.5,21.53,21.49,21.53,33739.0,16.8668,16.8903,16.859,16.8903,33739.0
2018-02-20 14:40:00,21.53,21.53,21.5,21.53,61502.0,16.8903,16.8903,16.8668,16.8903,61502.0
2018-02-20 14:45:00,21.53,21.55,21.51,21.53,61347.0,16.8903,16.906,16.8746,16.8903,61347.0
2018-02-20 14:50:00,21.53,21.54,21.48,21.48,44210.0,16.8903,16.8982,16.8511,16.8511,44210.0
2018-02-20 14:55:00,21.48,21.49,21.44,21.45,71166.0,16.8511,16.859,16.8197,16.8276,71166.0
2018-02-20 15:00:00,21.45,21.47,21.44,21.46,56753.0,16.8276,16.8433,16.8197,16.8354,56753.0
2018-02-20 15:05:00,21.46,21.5,21.38,21.38,255431.0,16.8354,16.8668,16.7727,16.7727,255431.0
2018-02-20 15:10:00,21.38,21.41,21.33,21.36,77098.0,16.7727,16.7962,16.7334,16.757,77098.0
2018-02-20 15:15:00,21.35,21.4,21.35,21.35,66072.0,16.7491,16.7884,16.7491,16.7491,66072.0
2018-02-20 15:20:00,21.35,21.36,21.29,21.35,112567.0,16.7491,16.757,16.7021,16.7491,112567.0
2018-02-20 15:25:00,21.35,21.36,21.32,21.34,89385.0,16.7491,16.757,16.7256,16.7413,89385.0
2018-02-20 15:30:00,21.33,21.37,21.33,21.36,139718.0,16.7334,16.7648,16.7334,16.757,139718.0
2018-02-20 15:35:00,21.36,21.39,21.33,21.37,118676.0,16.757,16.7805,16.7334,16.7648,118676.0
2018-02-20 15:40:00,21.36,21.37,21.34,21.35,100032.0,16.757,16.7648,16.7413,16.7491,100032.0
2018-02-20 15:45:00,21.34,21.42,21.32,21.41,229993.0,16.7413,16.804,16.7256,16.7962,229993.0
2018-02-20 15:50:00,21.41,21.43,21.39,21.42,247999.0,16.7962,16.8119,16.7805,16.804,247999.0
2018-02-20 15:55:00,21.42,21.43,21.38,21.38,663351.0,16.804,16.8119,16.7727,16.7727,663351.0
2018-02-21 09:30:00,21.51,21.58,21.45,21.54,114512.0,16.8746,16.9296,16.8276,16.8982,114512.0
2018-02-21 09:35:00,21.55,21.73,21.54,21.7,163702.0,16.906,17.0472,16.8982,17.0237,163702.0
2018-02-21 09:40:00,21.7,21.7,21.58,21.63,62604.0,17.0237,17.0237,16.9296,16.9688,62604.0
2018-02-21 09:45:00,21.63,21.68,21.63,21.64,40322.0,16.9688,17.008,16.9688,16.9766,40322.0
2018-02-21 09:50:00,21.63,21.66,21.59,21.59,34023.0,16.9688,16.9923,16.9374,16.9374,34023.0
2018-02-21 09:55:00,21.59,21.62,21.58,21.61,25334.0,16.9374,16.9609,16.9296,16.9531,25334.0
2018-02-21 10:00:00,21.62,21.64,21.56,21.58,62348.0,16.9609,16.9766,16.9139,16.9296,62348.0
2018-02-21 10:05:00,21.58,21.62,21.57,21.61,35372.0,16.9296,16.9609,16.9217,16.9531,35372.0
2018-02-21 10:10:00,21.62,21.62,21.58,21.59,35440.0,16.9609,16.9609,16.9296,16.9374,35440.0
2018-02-21 10:15:00,21.59,21.6,21.58,21.58,51856.0,16.9374,16.9453,16.9296,16.9296,51856.0
2018-02-21 10:20:00,21.58,21.59,21.56,21.56,28036.0,16.9296,16.9374,16.9139,16.9139,28036.0
2018-02-21 10:25:00,21.56,21.56,21.5,21.51,79922.0,16.9139,16.9139,16.8668,16.8746,79922.0
2018-02-21 10:30:00,21.51,21.57,21.51,21.56,58282.0,16.8746,16.9217,16.8746,16.9139,58282.0
2018-02-21 10:35:00,21.57,21.64,21.56,21.64,82790.0,16.9217,16.9766,16.9139,16.9766,82790.0
2018-02-21 10:40:00,21.63,21.65,21.61,21.65,36254.0,16.9688,16.9845,16.9531,16.9845,36254.0
2018-02-21 10:45:00,21.64,21.67,21.63,21.64,47981.0,16.9766,17.0002,16.9688,16.9766,47981.0
2018-02-21 10:50:00,21.64,21.7,21.63,21.69,107808.0,16.9766,17.0237,16.9688,17.0159,107808.0
2018-02-21 10:55:00,21.69,21.7,21.67,21.68,24154.0,17.0159,17.0237,17.0002,17.008,24154.0
2018-02-21 11:00:00,21.68,21.7,21.68,21.69,65783.0,17.008,17.0237,17.008,17.0159,65783.0
2018-02-21 11:05:00,21.7,21.7,21.68,21.68,24722.0,17.0237,17.0237,17.008,17.008,24722.0
2018-02-21 11:10:00,21.68,21.68,21.58,21.58,67585.0,17.008,17.008,16.9296,16.9296,67585.0
2018-02-21 11:15:00,21.59,21.61,21.58,21.61,17968.0,16.9374,16.9531,16.9296,16.9531,17968.0
2018-02-21 11:20:00,21.61,21.62,21.61,21.62,17229.0,16.9531,16.9609,16.9531,16.9609,17229.0
2018-02-21 11:25:00,21.62,21.68,21.61,21.67,47317.0,16.9609,17.008,16.9531,17.0002,47317.0
2018-02-21 11:30:00,21.67,21.69,21.66,21.68,48661.0,17.0002,17.0159,16.9923,17.008,48661.0
2018-02-21 11:35:00,21.68,21.69,21.64,21.64,28456.0,17.008,17.0159,16.9766,16.9766,28456.0
2018-02-21 11:40:00,21.64,21.66,21.64,21.65,44732.0,16.9766,16.9923,16.9766,16.9845,44732.0
2018-02-21 11:45:00,21.65,21.66,21.64,21.64,11539.0,16.9845,16.9923,16.9766,16.9766,11539.0
2018-02-21 11:50:00,21.64,21.65,21.62,21.62,34446.0,16.9766,16.9845,16.9609,16.9609,34446.0
2018-02-21 11:55:00,21.62,21.63,21.59,21.6,33150.0,16.9609,16.9688,16.9374,16.9453,33150.0
2018-02-21 12:00:00,21.61,21.61,21.56,21.57,39222.0,16.9531,16.9531,16.9139,16.9217,39222.0
2018-02-21 12:05:00,21.58,21.58,21.55,21.56,35281.0,16.9296,16.9296,16.906,16.9139,35281.0
2018-02-21 12:10:00,21.57,21.58,21.56,21.58,19894.0,16.9217,16.9296,16.9139,16.9296,19894.0
2018-02-21 12:15:00,21.57,21.6,21.56,21.6,56090.0,16.9217,16.9453,16.9139,16.9453,56090.0
2018-02-21 12:20:00,21.6,21.6,21.55,21.57,28067.0,16.9453,16.9453,16.906,16.9217,28067.0
2018-02-21 12:25:00,21.56,21.58,21.55,21.57,32707.0,16.9139,16.9296,16.906,16.9217,32707.0
2018-02-21 12:30:00,21.57,21.58,21.56,21.57,31130.0,16.9217,16.9296,16.9139,16.9217,31130.0
2018-02-21 12:35:00,21.58,21.6,21.57,21.58,36439.0,16.9296,16.9453,16.9217,16.9296,36439.0
2018-02-21 12:40:00,21.58,21.6,21.56,21.56,26411.0,16.9296,16.9453,16.9139,16.9139,26411.0
2018-02-21 12:45:00,21.57,21.57,21.55,21.56,20461.0,16.9217,16.9217,16.906,16.9139,20461.0
2018-02-21 12:50:00,21.57,21.61,21.56,21.6,44457.0,16.9217,16.9531,16.9139,16.9453,44457.0
2018-02-21 12:55:00,21.61,21.61,21.59,21.6,17276.0,16.9531,16.9531,16.9374,16.9453,17276.0
2018-02-21 13:00:00,21.6,21.61,21.59,21.59,27144.0,16.9453,16.9531,16.9374,16.9374,27144.0
2018-02-21 13:05:00,21.6,21.6,21.58,21.59,98500.0,16.9453,16.9453,16.9296,16.9374,98500.0
2018-02-21 13:10:00,21.59,21.6,21.59,21.6,8692.0,16.9374,16.9453,16.9374,16.9453,8692.0
2018-02-21 13:15:00,21.59,21.61,21.57,21.58,63430.0,16.9374,16.9531,16.9217,16.9296,63430.0
2018-02-21 13:20:00,21.58,21.59,21.58,21.58,10943.0,16.9296,16.9374,16.9296,16.9296,10943.0
2018-02-21 13:25:00,21.58,21.6,21.57,21.6,41407.0,16.9296,16.9453,16.9217,16.9453,41407.0
2018-02-21 13:30:00,21.6,21.62,21.59,21.61,27737.0,16.9453,16.9609,16.9374,16.9531,27737.0
2018-02-21 13:35:00,21.6,21.61,21.59,21.59,28537.0,16.9453,16.9531,16.9374,16.9374,28537.0
2018-02-21 13:40:00,21.59,21.6,21.58,21.59,45537.0,16.9374,16.9453,16.9296,16.9374,45537.0
2018-02-21 13:45:00,21.59,21.62,21.58,21.61,26895.0,16.9374,16.9609,16.9296,16.9531,26895.0
2018-02-21 13:50:00,21.61,21.63,21.6,21.62,33575.0,16.9531,16.9688,16.9453,16.9609,33575.0
2018-02-21 13:55:00,21.62,21.63,21.62,21.62,10890.0,16.9609,16.9688,16.9609,16.9609,10890.0
2018-02-21 14:00:00,21.62,21.7,21.58,21.68,162401.0,16.9609,17.0237,16.9296,17.008,162401.0
2018-02-21 14:05:00,21.68,21.74,21.66,21.7,97378.0,17.008,17.0551,16.9923,17.0237,97378.0
2018-02-21 14:10:00,21.7,21.73,21.67,21.68,49944.0,17.0237,17.0472,17.0002,17.008,49944.0
2018-02-21 14:15:00,21.68,21.7,21.67,21.69,27791.0,17.008,17.0237,17.0002,17.0159,27791.0
2018-02-21 14:20:00,21.7,21.71,21.67,21.71,44681.0,17.0237,17.0315,17.0002,17.0315,44681.0
2018-02-21 14:25:00,21.71,21.73,21.67,21.67,64421.0,17.0315,17.0472,17.0002,17.0002,64421.0
2018-02-21 14:30:00,21.68,21.68,21.64,21.67,48340.0,17.008,17.008,16.9766,17.0002,48340.0
2018-02-21 14:35:00,21.67,21.69,21.66,21.68,50994.0,17.0002,17.0159,16.9923,17.008,50994.0
2018-02-21 14:40:00,21.69,21.7,21.67,21.67,39569.0,17.0159,17.0237,17.0002,17.0002,39569.0
2018-02-21 14:45:00,21.67,21.68,21.6,21.6,55712.0,17.0002,17.008,16.9453,16.9453,55712.0
2018-02-21 14:50:00,21.6,21.61,21.56,21.57,71778.0,16.9453,16.9531,16.9139,16.9217,71778.0
2018-02-21 14:55:00,21.57,21.62,21.57,21.57,35431.0,16.9217,16.9609,16.9217,16.9217,35431.0
2018-02-21 15:00:00,21.57,21.58,21.51,21.52,128010.0,16.9217,16.9296,16.8746,16.8825,128010.0
2018-02-21 15:05:00,21.51,21.53,21.47,21.49,73482.0,16.8746,16.8903,16.8433,16.859,73482.0
2018-02-21 15:10:00,21.49,21.49,21.42,21.47,103772.0,16.859,16.859,16.804,16.8433,103772.0
2018-02-21 15:15:00,21.47,21.5,21.45,21.48,75254.0,16.8433,16.8668,16.8276,16.8511,75254.0
2018-02-21 15:20:00,21.48,21.5,21.44,21.46,83533.0,16.8511,16.8668,16.8197,16.8354,83533.0
2018-02-21 15:25:00,21.46,21.51,21.43,21.51,82242.0,16.8354,16.8746,16.8119,16.8746,82242.0
2018-02-21 15:30:00,21.5,21.55,21.49,21.52,75745.0,16.8668,16.906,16.859,16.8825,75745.0
2018-02-21 15:35:00,21.52,21.54,21.44,21.44,64859.0,16.8825,16.8982,16.8197,16.8197,64859.0
2018-02-21 15:40:00,21.44,21.45,21.36,21.38,135986.0,16.8197,16.8276,16.757,16.7727,135986.0
2018-02-21 15:45:00,21.38,21.43,21.36,21.38,235967.0,16.7727,16.8119,16.757,16.7727,235967.0
2018-02-21 15:50:00,21.38,21.38,21.28,21.3,530886.0,16.7727,16.7727,16.6942,16.7099,530886.0
2018-02-21 15:55:00,21.3,21.3,21.17,21.18,1115100.0,16.7099,16.7099,16.6079,16.6158,1115100.0
2018-02-22 09:30:00,21.26,21.48,21.25,21.48,218387.0,16.6785,16.8511,16.6707,16.8511,218387.0
2018-02-22 09:35:00,21.47,21.59,21.47,21.59,161205.0,16.8433,16.9374,16.8433,16.9374,161205.0
2018-02-22 09:40:00,21.59,21.64,21.45,21.47,130683.0,16.9374,16.9766,16.8276,16.8433,130683.0
2018-02-22 09:45:00,21.48,21.52,21.43,21.43,95080.0,16.8511,16.8825,16.8119,16.8119,95080.0
2018-02-22 09:50:00,21.43,21.46,21.38,21.46,66499.0,16.8119,16.8354,16.7727,16.8354,66499.0
2018-02-22 09:55:00,21.45,21.47,21.34,21.44,95158.0,16.8276,16.8433,16.7413,16.8197,95158.0
2018-02-22 10:00:00,21.42,21.48,21.39,21.48,58723.0,16.804,16.8511,16.7805,16.8511,58723.0
2018-02-22 10:05:00,21.48,21.54,21.48,21.54,71038.0,16.8511,16.8982,16.8511,16.8982,71038.0
2018-02-22 10:10:00,21.53,21.56,21.47,21.47,118391.0,16.8903,16.9139,16.8433,16.8433,118391.0
2018-02-22 10:15:00,21.48,21.53,21.44,21.46,165576.0,16.8511,16.8903,16.8197,16.8354,165576.0
2018-02-22 10:20:00,21.46,21.53,21.45,21.5,152333.0,16.8354,16.8903,16.8276,16.8668,152333.0
2018-02-22 10:25:00,21.49,21.57,21.49,21.53,101941.0,16.859,16.9217,16.859,16.8903,101941.0
2018-02-22 10:30:00,21.53,21.58,21.49,21.51,185868.0,16.8903,16.9296,16.859,16.8746,185868.0
2018-02-22 10:35:00,21.51,21.59,21.5,21.55,190600.0,16.8746,16.9374,16.8668,16.906,190600.0
2018-02-22 10:40:00,21.55,21.57,21.52,21.55,234653.0,16.906,16.9217,16.8825,16.906,234653.0
2018-02-22 10:45:00,21.55,21.62,21.52,21.54,145365.0,16.906,16.9609,16.8825,16.8982,145365.0
2018-02-22 10:50:00,21.54,21.54,21.5,21.51,47365.0,16.8982,16.8982,16.8668,16.8746,47365.0
2018-02-22 10:55:00,21.51,21.51,21.47,21.49,58695.0,16.8746,16.8746,16.8433,16.859,58695.0
2018-02-22 11:00:00,21.49,21.53,21.48,21.53,55331.0,16.859,16.8903,16.8511,16.8903,55331.0
2018-02-22 11:05:00,21.53,21.55,21.52,21.54,57482.0,16.8903,16.906,16.8825,16.8982,57482.0
2018-02-22 11:10:00,21.54,21.56,21.53,21.55,73578.0,16.8982,16.9139,16.8903,16.906,73578.0
2018-02-22 11:15:00,21.56,21.58,21.54,21.55,86805.0,16.9139,16.9296,16.8982,16.906,86805.0
2018-02-22 11:20:00,21.54,21.58,21.54,21.57,139496.0,16.8982,16.9296,16.8982,16.9217,139496.0
2018-02-22 11:25:00,21.57,21.64,21.56,21.61,104514.0,16.9217,16.9766,16.9139,16.9531,104514.0
2018-02-22 11:30:00,21.61,21.62,21.51,21.52,176060.0,16.9531,16.9609,16.8746,16.8825,176060.0
2018-02-22 11:35:00,21.53,21.55,21.51,21.52,81927.0,16.8903,16.906,16.8746,16.8825,81927.0
2018-02-22 11:40:00,21.53,21.58,21.52,21.57,36097.0,16.8903,16.9296,16.8825,16.9217,36097.0
2018-02-22 11:45:00,21.57,21.59,21.55,21.59,65082.0,16.9217,16.9374,16.906,16.9374,65082.0
2018-02-22 11:50:00,21.59,21.61,21.57,21.59,77010.0,16.9374,16.9531,16.9217,16.9374,77010.0
2018-02-22 11:55:00,21.59,21.6,21.57,21.59,94339.0,16.9374,16.9453,16.9217,16.9374,94339.0
2018-02-22 12:00:00,21.59,21.61,21.57,21.57,74148.0,16.9374,16.9531,16.9217,16.9217,74148.0
2018-02-22 12:05:00,21.57,21.58,21.51,21.52,112089.0,16.9217,16.9296,16.8746,16.8825,112089.0
2018-02-22 12:10:00,21.52,21.52,21.48,21.49,54566.0,16.8825,16.8825,16.8511,16.859,54566.0
2018-02-22 12:15:00,21.49,21.59,21.49,21.57,100008.0,16.859,16.9374,16.859,16.9217,100008.0
2018-02-22 12:20:00,21.57,21.6,21.57,21.6,57737.0,16.9217,16.9453,16.9217,16.9453,57737.0
2018-02-22 12:25:00,21.6,21.6,21.55,21.56,45498.0,16.9453,16.9453,16.906,16.9139,45498.0
2018-02-22 12:30:00,21.56,21.58,21.54,21.56,95681.0,16.9139,16.9296,16.8982,16.9139,95681.0
2018-02-22 12:35:00,21.56,21.6,21.56,21.58,44737.0,16.9139,16.9453,16.9139,16.9296,44737.0
2018-02-22 12:40:00,21.57,21.57,21.49,21.49,52498.0,16.9217,16.9217,16.859,16.859,52498.0
2018-02-22 12:45:00,21.49,21.52,21.47,21.47,76078.0,16.859,16.8825,16.8433,16.8433,76078.0
2018-02-22 12:50:00,21.47,21.52,21.43,21.52,49252.0,16.8433,16.8825,16.8119,16.8825,49252.0
2018-02-22 12:55:00,21.52,21.52,21.46,21.46,39769.0,16.8825,16.8825,16.8354,16.8354,39769.0
2018-02-22 13:00:00,21.46,21.49,21.46,21.48,60564.0,16.8354,16.859,16.8354,16.8511,60564.0
2018-02-22 13:05:00,21.48,21.51,21.47,21.51,45890.0,16.8511,16.8746,16.8433,16.8746,45890.0
2018-02-22 13:10:00,21.51,21.51,21.39,21.42,167176.0,16.8746,16.8746,16.7805,16.804,167176.0
2018-02-22 13:15:00,21.41,21.45,21.39,21.45,102593.0,16.7962,16.8276,16.7805,16.8276,102593.0
2018-02-22 13:20:00,21.45,21.47,21.42,21.44,76320.0,16.8276,16.8433,16.804,16.8197,76320.0
2018-02-22 13:25:00,21.44,21.47,21.43,21.45,56024.0,16.8197,16.8433,16.8119,16.8276,56024.0
2018-02-22 13:30:00,21.44,21.45,21.4,21.41,35475.0,16.8197,16.8276,16.7884,16.7962,35475.0
2018-02-22 13:35:00,21.41,21.47,21.4,21.46,65642.0,16.7962,16.8433,16.7884,16.8354,65642.0
2018-02-22 13:40:00,21.46,21.46,21.42,21.43,119890.0,16.8354,16.8354,16.804,16.8119,119890.0
2018-02-22 13:45:00,21.42,21.42,21.34,21.38,81653.0,16.804,16.804,16.7413,16.7727,81653.0
2018-02-22 13:50:00,21.38,21.44,21.37,21.43,42062.0,16.7727,16.8197,16.7648,16.8119,42062.0
2018-02-22 13:55:00,21.43,21.44,21.41,21.42,49296.0,16.8119,16.8197,16.7962,16.804,49296.0
2018-02-22 14:00:00,21.43,21.44,21.42,21.44,50695.0,16.8119,16.8197,16.804,16.8197,50695.0
2018-02-22 14:05:00,21.44,21.45,21.43,21.43,60927.0,16.8197,16.8276,16.8119,16.8119,60927.0
2018-02-22 14:10:00,21.43,21.44,21.4,21.4,42600.0,16.8119,16.8197,16.7884,16.7884,42600.0
2018-02-22 14:15:00,21.4,21.44,21.4,21.44,74963.0,16.7884,16.8197,16.7884,16.8197,74963.0
2018-02-22 14:20:00,21.44,21.45,21.41,21.43,61384.0,16.8197,16.8276,16.7962,16.8119,61384.0
2018-02-22 14:25:00,21.43,21.5,21.42,21.49,77342.0,16.8119,16.8668,16.804,16.859,77342.0
2018-02-22 14:30:00,21.5,21.5,21.48,21.5,85860.0,16.8668,16.8668,16.8511,16.8668,85860.0
2018-02-22 14:35:00,21.5,21.5,21.47,21.48,64418.0,16.8668,16.8668,16.8433,16.8511,64418.0
2018-02-22 14:40:00,21.48,21.48,21.42,21.43,60166.0,16.8511,16.8511,16.804,16.8119,60166.0
2018-02-22 14:45:00,21.43,21.46,21.42,21.43,122977.0,16.8119,16.8354,16.804,16.8119,122977.0
2018-02-22 14:50:00,21.43,21.44,21.42,21.42,60719.0,16.8119,16.8197,16.804,16.804,60719.0
2018-02-22 14:55:00,21.42,21.43,21.32,21.35,138503.0,16.804,16.8119,16.7256,16.7491,138503.0
2018-02-22 15:00:00,21.34,21.37,21.32,21.34,69636.0,16.7413,16.7648,16.7256,16.7413,69636.0
2018-02-22 15:05:00,21.34,21.36,21.33,21.34,80488.0,16.7413,16.757,16.7334,16.7413,80488.0
2018-02-22 15:10:00,21.34,21.39,21.33,21.39,82006.0,16.7413,16.7805,16.7334,16.7805,82006.0
2018-02-22 15:15:00,21.39,21.43,21.35,21.43,141659.0,16.7805,16.8119,16.7491,16.8119,141659.0
2018-02-22 15:20:00,21.43,21.43,21.4,21.42,191435.0,16.8119,16.8119,16.7884,16.804,191435.0
2018-02-22 15:25:00,21.42,21.43,21.39,21.41,132965.0,16.804,16.8119,16.7805,16.7962,132965.0
2018-02-22 15:30:00,21.41,21.43,21.38,21.42,171702.0,16.7962,16.8119,16.7727,16.804,171702.0
2018-02-22 15:35:00,21.42,21.42,21.38,21.42,230785.0,16.804,16.804,16.7727,16.804,230785.0
2018-02-22 15:40:00,21.42,21.52,21.41,21.46,290760.0,16.804,16.8825,16.7962,16.8354,290760.0
2018-02-22 15:45:00,21.46,21.46,21.39,21.39,392940.0,16.8354,16.8354,16.7805,16.7805,392940.0
2018-02-22 15:50:00,21.39,21.48,21.39,21.45,420541.0,16.7805,16.8511,16.7805,16.8276,420541.0
2018-02-22 15:55:00,21.45,21.46,21.38,21.39,789232.0,16.8276,16.8354,16.7727,16.7805,789232.0
2018-02-23 09:30:00,22.75,22.98,22.69,22.77,938471.0,17.8474,18.0279,17.8004,17.8631,938471.0
2018-02-23 09:35:00,22.77,23.1,22.76,23.02,755183.0,17.8631,18.122,17.8553,18.0592,755183.0
2018-02-23 09:40:00,23.03,23.22,22.97,23.21,596753.0,18.0671,18.2161,18.02,18.2083,596753.0
2018-02-23 09:45:00,23.21,23.22,22.87,22.88,480842.0,18.2083,18.2161,17.9416,17.9494,480842.0
2018-02-23 09:50:00,22.89,23.12,22.88,23.12,511391.0,17.9573,18.1377,17.9494,18.1377,511391.0
2018-02-23 09:55:00,23.12,23.14,23.02,23.1,297564.0,18.1377,18.1534,18.0592,18.122,297564.0
2018-02-23 10:00:00,23.11,23.11,22.9,22.9,438569.0,18.1298,18.1298,17.9651,17.9651,438569.0
2018-02-23 10:05:00,22.91,22.91,22.8,22.81,374579.0,17.9729,17.9729,17.8867,17.8945,374579.0
2018-02-23 10:10:00,22.8,22.86,22.77,22.86,427474.0,17.8867,17.9337,17.8631,17.9337,427474.0
2018-02-23 10:15:00,22.85,22.88,22.78,22.79,424313.0,17.9259,17.9494,17.871,17.8788,424313.0
2018-02-23 10:20:00,22.78,22.79,22.64,22.69,498698.0,17.871,17.8788,17.7611,17.8004,498698.0
2018-02-23 10:25:00,22.69,22.74,22.62,22.64,256563.0,17.8004,17.8396,17.7454,17.7611,256563.0
2018-02-23 10:30:00,22.64,22.67,22.61,22.61,327211.0,17.7611,17.7847,17.7376,17.7376,327211.0
2018-02-23 10:35:00,22.62,22.7,22.57,22.69,292435.0,17.7454,17.8082,17.7062,17.8004,292435.0
2018-02-23 10:40:00,22.69,22.72,22.65,22.67,171233.0,17.8004,17.8239,17.769,17.7847,171233.0
2018-02-23 10:45:00,22.67,22.74,22.66,22.71,124429.0,17.7847,17.8396,17.7768,17.816,124429.0
2018-02-23 10:50:00,22.71,22.78,22.7,22.75,153017.0,17.816,17.871,17.8082,17.8474,153017.0
2018-02-23 10:55:00,22.76,22.81,22.71,22.81,181633.0,17.8553,17.8945,17.816,17.8945,181633.0
2018-02-23 11:00:00,22.81,22.84,22.75,22.77,210318.0,17.8945,17.918,17.8474,17.8631,210318.0
2018-02-23 11:05:00,22.76,22.84,22.73,22.84,229956.0,17.8553,17.918,17.8317,17.918,229956.0
2018-02-23 11:10:00,22.84,22.84,22.8,22.82,189539.0,17.918,17.918,17.8867,17.9023,189539.0
2018-02-23 11:15:00,22.82,22.83,22.71,22.73,315506.0,17.9023,17.9102,17.816,17.8317,315506.0
2018-02-23 11:20:00,22.72,22.73,22.59,22.6,313379.0,17.8239,17.8317,17.7219,17.7298,313379.0
2018-02-23 11:25:00,22.6,22.61,22.49,22.52,321351.0,17.7298,17.7376,17.6435,17.667,321351.0
2018-02-23 11:30:00,22.53,22.63,22.51,22.58,250064.0,17.6748,17.7533,17.6591,17.7141,250064.0
2018-02-23 11:35:00,22.57,22.57,22.51,22.55,159124.0,17.7062,17.7062,17.6591,17.6905,159124.0
2018-02-23 11:40:00,22.54,22.58,22.53,22.54,115278.0,17.6827,17.7141,17.6748,17.6827,115278.0
2018-02-23 11:45:00,22.54,22.54,22.46,22.54,221243.0,17.6827,17.6827,17.6199,17.6827,221243.0
2018-02-23 11:50:00,22.54,22.65,22.53,22.63,392577.0,17.6827,17.769,17.6748,17.7533,392577.0
2018-02-23 11:55:00,22.63,22.64,22.59,22.62,153564.0,17.7533,17.7611,17.7219,17.7454,153564.0
2018-02-23 12:00:00,22.62,22.63,22.6,22.6,80919.0,17.7454,17.7533,17.7298,17.7298,80919.0
2018-02-23 12:05:00,22.6,22.65,22.53,22.54,180283.0,17.7298,17.769,17.6748,17.6827,180283.0
2018-02-23 12:10:00,22.54,22.55,22.51,22.51,84169.0,17.6827,17.6905,17.6591,17.6591,84169.0
2018-02-23 12:15:00,22.52,22.52,22.46,22.52,153109.0,17.667,17.667,17.6199,17.667,153109.0
2018-02-23 12:20:00,22.51,22.55,22.49,22.55,65825.0,17.6591,17.6905,17.6435,17.6905,65825.0
2018-02-23 12:25:00,22.55,22.55,22.46,22.46,115199.0,17.6905,17.6905,17.6199,17.6199,115199.0
2018-02-23 12:30:00,22.47,22.52,22.44,22.51,103558.0,17.6278,17.667,17.6042,17.6591,103558.0
2018-02-23 12:35:00,22.5,22.51,22.45,22.45,100765.0,17.6513,17.6591,17.6121,17.6121,100765.0
2018-02-23 12:40:00,22.46,22.5,22.45,22.45,105001.0,17.6199,17.6513,17.6121,17.6121,105001.0
2018-02-23 12:45:00,22.45,22.5,22.42,22.48,127299.0,17.6121,17.6513,17.5885,17.6356,127299.0
2018-02-23 12:50:00,22.49,22.56,22.47,22.54,146699.0,17.6435,17.6984,17.6278,17.6827,146699.0
2018-02-23 12:55:00,22.53,22.54,22.53,22.54,60893.0,17.6748,17.6827,17.6748,17.6827,60893.0
2018-02-23 13:00:00,22.53,22.57,22.51,22.57,107266.0,17.6748,17.7062,17.6591,17.7062,107266.0
2018-02-23 13:05:00,22.57,22.57,22.54,22.55,71637.0,17.7062,17.7062,17.6827,17.6905,71637.0
2018-02-23 13:10:00,22.55,22.55,22.51,22.51,57585.0,17.6905,17.6905,17.6591,17.6591,57585.0
2018-02-23 13:15:00,22.52,22.52,22.47,22.48,117086.0,17.667,17.667,17.6278,17.6356,117086.0
2018-02-23 13:20:00,22.47,22.48,22.41,22.44,175528.0,17.6278,17.6356,17.5807,17.6042,175528.0
2018-02-23 13:25:00,22.43,22.44,22.37,22.38,190174.0,17.5964,17.6042,17.5493,17.5572,190174.0
2018-02-23 13:30:00,22.39,22.46,22.38,22.45,95600.0,17.565,17.6199,17.5572,17.6121,95600.0
2018-02-23 13:35:00,22.45,22.46,22.4,22.45,99523.0,17.6121,17.6199,17.5729,17.6121,99523.0
2018-02-23 13:40:00,22.45,22.45,22.42,22.43,91054.0,17.6121,17.6121,17.5885,17.5964,91054.0
2018-02-23 13:45:00,22.43,22.43,22.37,22.37,107165.0,17.5964,17.5964,17.5493,17.5493,107165.0
2018-02-23 13:50:00,22.37,22.37,22.35,22.37,88074.0,17.5493,17.5493,17.5336,17.5493,88074.0
2018-02-23 13:55:00,22.37,22.39,22.34,22.39,177786.0,17.5493,17.565,17.5258,17.565,177786.0
2018-02-23 14:00:00,22.38,22.39,22.35,22.36,81724.0,17.5572,17.565,17.5336,17.5415,81724.0
2018-02-23 14:05:00,22.36,22.36,22.23,22.24,205914.0,17.5415,17.5415,17.4395,17.4473,205914.0
2018-02-23 14:10:00,22.24,22.27,22.2,22.27,218275.0,17.4473,17.4709,17.416,17.4709,218275.0
2018-02-23 14:15:00,22.27,22.32,22.23,22.24,154278.0,17.4709,17.5101,17.4395,17.4473,154278.0
2018-02-23 14:20:00,22.23,22.27,22.21,22.23,200348.0,17.4395,17.4709,17.4238,17.4395,200348.0
2018-02-23 14:25:00,22.23,22.24,22.16,22.16,97452.0,17.4395,17.4473,17.3846,17.3846,97452.0
2018-02-23 14:30:00,22.17,22.17,22.09,22.1,204692.0,17.3924,17.3924,17.3297,17.3375,204692.0
2018-02-23 14:35:00,22.09,22.17,22.07,22.09,334323.0,17.3297,17.3924,17.314,17.3297,334323.0
2018-02-23 14:40:00,22.09,22.18,22.08,22.14,187069.0,17.3297,17.4003,17.3218,17.3689,187069.0
2018-02-23 14:45:00,22.14,22.16,22.1,22.11,150981.0,17.3689,17.3846,17.3375,17.3453,150981.0
2018-02-23 14:50:00,22.1,22.11,22.05,22.05,258778.0,17.3375,17.3453,17.2983,17.2983,258778.0
2018-02-23 14:55:00,22.06,22.08,22.02,22.03,177846.0,17.3061,17.3218,17.2747,17.2826,177846.0
2018-02-23 15:00:00,22.03,22.11,22.02,22.07,272356.0,17.2826,17.3453,17.2747,17.314,272356.0
2018-02-23 15:05:00,22.08,22.08,22.03,22.04,253400.0,17.3218,17.3218,17.2826,17.2904,253400.0
2018-02-23 15:10:00,22.04,22.06,22.0,22.02,300653.0,17.2904,17.3061,17.2591,17.2747,300653.0
2018-02-23 15:15:00,22.02,22.11,22.01,22.04,196590.0,17.2747,17.3453,17.2669,17.2904,196590.0
2018-02-23 15:20:00,22.03,22.06,22.0,22.05,268840.0,17.2826,17.3061,17.2591,17.2983,268840.0
2018-02-23 15:25:00,22.04,22.07,22.0,22.01,203586.0,17.2904,17.314,17.2591,17.2669,203586.0
2018-02-23 15:30:00,22.0,22.08,22.0,22.05,379004.0,17.2591,17.3218,17.2591,17.2983,379004.0
2018-02-23 15:35:00,22.05,22.14,22.05,22.07,367539.0,17.2983,17.3689,17.2983,17.314,367539.0
2018-02-23 15:40:00,22.08,22.11,22.04,22.06,403519.0,17.3218,17.3453,17.2904,17.3061,403519.0
2018-02-23 15:45:00,22.07,22.14,22.05,22.11,491002.0,17.314,17.3689,17.2983,17.3453,491002.0
2018-02-23 15:50:00,22.12,22.12,22.05,22.06,472830.0,17.3532,17.3532,17.2983,17.3061,472830.0
2018-02-23 15:55:00,22.07,22.16,22.05,22.15,1081808.0,17.314,17.3846,17.2983,17.3767,1081808.0
2018-02-26 09:30:00,22.55,22.89,22.55,22.78,890148.0,17.6905,17.9573,17.6905,17.871,890148.0
2018-02-26 09:35:00,22.78,22.89,22.7,22.87,412060.0,17.871,17.9573,17.8082,17.9416,412060.0
2018-02-26 09:40:00,22.87,22.87,22.76,22.78,391519.0,17.9416,17.9416,17.8553,17.871,391519.0
2018-02-26 09:45:00,22.78,22.96,22.77,22.93,248160.0,17.871,18.0122,17.8631,17.9886,248160.0
2018-02-26 09:50:00,22.93,22.99,22.9,22.93,342157.0,17.9886,18.0357,17.9651,17.9886,342157.0
2018-02-26 09:55:00,22.93,22.94,22.81,22.87,539159.0,17.9886,17.9965,17.8945,17.9416,539159.0
2018-02-26 10:00:00,22.87,22.95,22.86,22.92,204416.0,17.9416,18.0043,17.9337,17.9808,204416.0
2018-02-26 10:05:00,22.92,22.97,22.9,22.95,187846.0,17.9808,18.02,17.9651,18.0043,187846.0
2018-02-26 10:10:00,22.95,22.97,22.87,22.91,355549.0,18.0043,18.02,17.9416,17.9729,355549.0
2018-02-26 10:15:00,22.92,22.92,22.85,22.88,217049.0,17.9808,17.9808,17.9259,17.9494,217049.0
2018-02-26 10:20:00,22.88,22.9,22.86,22.89,144067.0,17.9494,17.9651,17.9337,17.9573,144067.0
2018-02-26 10:25:00,22.9,22.92,22.88,22.91,136468.0,17.9651,17.9808,17.9494,17.9729,136468.0
2018-02-26 10:30:00,22.9,22.91,22.86,22.89,292243.0,17.9651,17.9729,17.9337,17.9573,292243.0
2018-02-26 10:35:00,22.89,22.94,22.87,22.94,182883.0,17.9573,17.9965,17.9416,17.9965,182883.0
2018-02-26 10:40:00,22.94,22.98,22.93,22.96,181964.0,17.9965,18.0279,17.9886,18.0122,181964.0
2018-02-26 10:45:00,22.96,22.99,22.95,22.98,162949.0,18.0122,18.0357,18.0043,18.0279,162949.0
2018-02-26 10:50:00,22.98,23.07,22.98,23.06,571314.0,18.0279,18.0985,18.0279,18.0906,571314.0
2018-02-26 10:55:00,23.06,23.1,23.04,23.1,213121.0,18.0906,18.122,18.0749,18.122,213121.0
2018-02-26 11:00:00,23.1,23.22,23.07,23.22,312620.0,18.122,18.2161,18.0985,18.2161,312620.0
2018-02-26 11:05:00,23.22,23.24,23.17,23.22,410066.0,18.2161,18.2318,18.1769,18.2161,410066.0
2018-02-26 11:10:00,23.21,23.24,23.19,23.24,228260.0,18.2083,18.2318,18.1926,18.2318,228260.0
2018-02-26 11:15:00,23.23,23.28,23.2,23.25,242473.0,18.224,18.2632,18.2005,18.2397,242473.0
2018-02-26 11:20:00,23.25,23.28,23.23,23.24,168658.0,18.2397,18.2632,18.224,18.2318,168658.0
2018-02-26 11:25:00,23.24,23.27,23.24,23.27,136153.0,18.2318,18.2554,18.2318,18.2554,136153.0
2018-02-26 11:30:00,23.27,23.31,23.24,23.24,179182.0,18.2554,18.2867,18.2318,18.2318,179182.0
2018-02-26 11:35:00,23.24,23.33,23.24,23.33,202979.0,18.2318,18.3024,18.2318,18.3024,202979.0
2018-02-26 11:40:00,23.33,23.37,23.31,23.37,190159.0,18.3024,18.3338,18.2867,18.3338,190159.0
2018-02-26 11:45:00,23.37,23.45,23.35,23.39,347123.0,18.3338,18.3966,18.3181,18.3495,347123.0
2018-02-26 11:50:00,23.39,23.45,23.38,23.4,186414.0,18.3495,18.3966,18.3417,18.3574,186414.0
2018-02-26 11:55:00,23.41,23.41,23.32,23.33,130656.0,18.3652,18.3652,18.2946,18.3024,130656.0
2018-02-26 12:00:00,23.34,23.36,23.28,23.34,196593.0,18.3103,18.326,18.2632,18.3103,196593.0
2018-02-26 12:05:00,23.34,23.34,23.28,23.33,322324.0,18.3103,18.3103,18.2632,18.3024,322324.0
2018-02-26 12:10:00,23.34,23.36,23.31,23.34,184136.0,18.3103,18.326,18.2867,18.3103,184136.0
2018-02-26 12:15:00,23.34,23.35,23.33,23.35,82430.0,18.3103,18.3181,18.3024,18.3181,82430.0
2018-02-26 12:20:00,23.34,23.44,23.32,23.41,333933.0,18.3103,18.3887,18.2946,18.3652,333933.0
2018-02-26 12:25:00,23.4,23.47,23.39,23.47,230816.0,18.3574,18.4123,18.3495,18.4123,230816.0
2018-02-26 12:30:00,23.47,23.48,23.38,23.38,123477.0,18.4123,18.4201,18.3417,18.3417,123477.0
2018-02-26 12:35:00,23.38,23.39,23.27,23.28,254384.0,18.3417,18.3495,18.2554,18.2632,254384.0
2018-02-26 12:40:00,23.28,23.31,23.28,23.3,111647.0,18.2632,18.2867,18.2632,18.2789,111647.0
2018-02-26 12:45:00,23.3,23.36,23.3,23.34,109972.0,18.2789,18.326,18.2789,18.3103,109972.0
2018-02-26 12:50:00,23.34,23.34,23.3,23.3,92977.0,18.3103,18.3103,18.2789,18.2789,92977.0
2018-02-26 12:55:00,23.3,23.32,23.29,23.31,95042.0,18.2789,18.2946,18.2711,18.2867,95042.0
2018-02-26 13:00:00,23.32,23.35,23.31,23.33,112359.0,18.2946,18.3181,18.2867,18.3024,112359.0
2018-02-26 13:05:00,23.34,23.34,23.31,23.32,113638.0,18.3103,18.3103,18.2867,18.2946,113638.0
2018-02-26 13:10:00,23.31,23.32,23.27,23.29,163975.0,18.2867,18.2946,18.2554,18.2711,163975.0
2018-02-26 13:15:00,23.29,23.3,23.27,23.29,48793.0,18.2711,18.2789,18.2554,18.2711,48793.0
2018-02-26 13:20:00,23.29,23.29,23.25,23.26,73186.0,18.2711,18.2711,18.2397,18.2475,73186.0
2018-02-26 13:25:00,23.26,23.34,23.25,23.3,124412.0,18.2475,18.3103,18.2397,18.2789,124412.0
2018-02-26 13:30:00,23.3,23.3,23.29,23.3,86005.0,18.2789,18.2789,18.2711,18.2789,86005.0
2018-02-26 13:35:00,23.3,23.3,23.29,23.29,43543.0,18.2789,18.2789,18.2711,18.2711,43543.0
2018-02-26 13:40:00,23.3,23.35,23.29,23.35,917640.0,18.2789,18.3181,18.2711,18.3181,917640.0
2018-02-26 13:45:00,23.34,23.35,23.33,23.34,53688.0,18.3103,18.3181,18.3024,18.3103,53688.0
2018-02-26 13:50:00,23.34,23.42,23.33,23.41,202377.0,18.3103,18.373,18.3024,18.3652,202377.0
2018-02-26 13:55:00,23.42,23.42,23.4,23.42,109827.0,18.373,18.373,18.3574,18.373,109827.0
2018-02-26 14:00:00,23.42,23.45,23.4,23.41,266724.0,18.373,18.3966,18.3574,18.3652,266724.0
2018-02-26 14:05:00,23.41,23.45,23.41,23.45,143616.0,18.3652,18.3966,18.3652,18.3966,143616.0
2018-02-26 14:10:00,23.45,23.45,23.39,23.42,264571.0,18.3966,18.3966,18.3495,18.373,264571.0
2018-02-26 14:15:00,23.42,23.42,23.38,23.42,196878.0,18.373,18.373,18.3417,18.373,196878.0
2018-02-26 14:20:00,23.42,23.45,23.41,23.44,314775.0,18.373,18.3966,18.3652,18.3887,314775.0
2018-02-26 14:25:00,23.44,23.49,23.44,23.48,172657.0,18.3887,18.428,18.3887,18.4201,172657.0
2018-02-26 14:30:00,23.48,23.5,23.48,23.49,221086.0,18.4201,18.4358,18.4201,18.428,221086.0
2018-02-26 14:35:00,23.48,23.52,23.48,23.5,205837.0,18.4201,18.4515,18.4201,18.4358,205837.0
2018-02-26 14:40:00,23.5,23.53,23.48,23.53,173387.0,18.4358,18.4593,18.4201,18.4593,173387.0
2018-02-26 14:45:00,23.52,23.55,23.47,23.48,296846.0,18.4515,18.475,18.4123,18.4201,296846.0
2018-02-26 14:50:00,23.48,23.48,23.42,23.46,176003.0,18.4201,18.4201,18.373,18.4044,176003.0
2018-02-26 14:55:00,23.45,23.46,23.41,23.42,109909.0,18.3966,18.4044,18.3652,18.373,109909.0
2018-02-26 15:00:00,23.41,23.44,23.38,23.44,152001.0,18.3652,18.3887,18.3417,18.3887,152001.0
2018-02-26 15:05:00,23.44,23.45,23.41,23.42,215553.0,18.3887,18.3966,18.3652,18.373,215553.0
2018-02-26 15:10:00,23.41,23.46,23.41,23.45,161432.0,18.3652,18.4044,18.3652,18.3966,161432.0
2018-02-26 15:15:00,23.46,23.49,23.45,23.46,179380.0,18.4044,18.428,18.3966,18.4044,179380.0
2018-02-26 15:20:00,23.45,23.5,23.45,23.47,166511.0,18.3966,18.4358,18.3966,18.4123,166511.0
2018-02-26 15:25:00,23.47,23.49,23.46,23.48,146434.0,18.4123,18.428,18.4044,18.4201,146434.0
2018-02-26 15:30:00,23.48,23.49,23.45,23.46,233611.0,18.4201,18.428,18.3966,18.4044,233611.0
2018-02-26 15:35:00,23.46,23.48,23.43,23.48,262923.0,18.4044,18.4201,18.3809,18.4201,262923.0
2018-02-26 15:40:00,23.48,23.5,23.47,23.47,264882.0,18.4201,18.4358,18.4123,18.4123,264882.0
2018-02-26 15:45:00,23.47,23.5,23.44,23.47,569047.0,18.4123,18.4358,18.3887,18.4123,569047.0
2018-02-26 15:50:00,23.48,23.52,23.46,23.47,601051.0,18.4201,18.4515,18.4044,18.4123,601051.0
2018-02-26 15:55:00,23.47,23.48,23.44,23.48,871222.0,18.4123,18.4201,18.3887,18.4201,871222.0
2018-02-27 09:30:00,23.36,23.44,23.26,23.32,690800.0,18.326,18.3887,18.2475,18.2946,690800.0
2018-02-27 09:35:00,23.32,23.44,23.31,23.44,233422.0,18.2946,18.3887,18.2867,18.3887,233422.0
2018-02-27 09:40:00,23.44,23.51,23.39,23.5,249536.0,18.3887,18.4437,18.3495,18.4358,249536.0
2018-02-27 09:45:00,23.5,23.56,23.49,23.5,295361.0,18.4358,18.4829,18.428,18.4358,295361.0
2018-02-27 09:50:00,23.51,23.57,23.47,23.52,291185.0,18.4437,18.4907,18.4123,18.4515,291185.0
2018-02-27 09:55:00,23.51,23.56,23.5,23.54,143307.0,18.4437,18.4829,18.4358,18.4672,143307.0
2018-02-27 10:00:00,23.54,23.63,23.52,23.63,151956.0,18.4672,18.5378,18.4515,18.5378,151956.0
2018-02-27 10:05:00,23.63,23.67,23.62,23.63,212678.0,18.5378,18.5692,18.5299,18.5378,212678.0
2018-02-27 10:10:00,23.63,23.63,23.59,23.6,138113.0,18.5378,18.5378,18.5064,18.5143,138113.0
2018-02-27 10:15:00,23.6,23.61,23.55,23.6,107553.0,18.5143,18.5221,18.475,18.5143,107553.0
2018-02-27 10:20:00,23.61,23.64,23.6,23.62,170321.0,18.5221,18.5456,18.5143,18.5299,170321.0
2018-02-27 10:25:00,23.62,23.63,23.58,23.61,90248.0,18.5299,18.5378,18.4986,18.5221,90248.0
2018-02-27 10:30:00,23.62,23.63,23.55,23.55,80947.0,18.5299,18.5378,18.475,18.475,80947.0
2018-02-27 10:35:00,23.55,23.57,23.54,23.55,264869.0,18.475,18.4907,18.4672,18.475,264869.0
2018-02-27 10:40:00,23.55,23.58,23.46,23.48,183562.0,18.475,18.4986,18.4044,18.4201,183562.0
2018-02-27 10:45:00,23.48,23.5,23.44,23.46,83784.0,18.4201,18.4358,18.3887,18.4044,83784.0
2018-02-27 10:50:00,23.45,23.47,23.4,23.42,103674.0,18.3966,18.4123,18.3574,18.373,103674.0
2018-02-27 10:55:00,23.42,23.48,23.41,23.47,111434.0,18.373,18.4201,18.3652,18.4123,111434.0
2018-02-27 11:00:00,23.47,23.5,23.45,23.48,113812.0,18.4123,18.4358,18.3966,18.4201,113812.0
2018-02-27 11:05:00,23.48,23.58,23.46,23.58,383720.0,18.4201,18.4986,18.4044,18.4986,383720.0
2018-02-27 11:10:00,23.58,23.63,23.56,23.59,122092.0,18.4986,18.5378,18.4829,18.5064,122092.0
2018-02-27 11:15:00,23.59,23.65,23.59,23.63,161500.0,18.5064,18.5535,18.5064,18.5378,161500.0
2018-02-27 11:20:00,23.63,23.64,23.59,23.61,87071.0,18.5378,18.5456,18.5064,18.5221,87071.0
2018-02-27 11:25:00,23.61,23.64,23.58,23.59,107689.0,18.5221,18.5456,18.4986,18.5064,107689.0
2018-02-27 11:30:00,23.59,23.65,23.57,23.63,132320.0,18.5064,18.5535,18.4907,18.5378,132320.0
2018-02-27 11:35:00,23.64,23.64,23.56,23.57,113426.0,18.5456,18.5456,18.4829,18.4907,113426.0
2018-02-27 11:40:00,23.57,23.59,23.54,23.59,130496.0,18.4907,18.5064,18.4672,18.5064,130496.0
2018-02-27 11:45:00,23.6,23.65,23.59,23.65,132592.0,18.5143,18.5535,18.5064,18.5535,132592.0
2018-02-27 11:50:00,23.64,23.65,23.59,23.61,64631.0,18.5456,18.5535,18.5064,18.5221,64631.0
2018-02-27 11:55:00,23.61,23.62,23.56,23.6,65573.0,18.5221,18.5299,18.4829,18.5143,65573.0
2018-02-27 12:00:00,23.59,23.6,23.55,23.57,158082.0,18.5064,18.5143,18.475,18.4907,158082.0
2018-02-27 12:05:00,23.57,23.61,23.56,23.6,67783.0,18.4907,18.5221,18.4829,18.5143,67783.0
2018-02-27 12:10:00,23.6,23.61,23.59,23.59,63739.0,18.5143,18.5221,18.5064,18.5064,63739.0
2018-02-27 12:15:00,23.6,23.6,23.54,23.54,73189.0,18.5143,18.5143,18.4672,18.4672,73189.0
2018-02-27 12:20:00,23.54,23.55,23.49,23.51,131276.0,18.4672,18.475,18.428,18.4437,131276.0
2018-02-27 12:25:00,23.5,23.55,23.49,23.54,215348.0,18.4358,18.475,18.428,18.4672,215348.0
2018-02-27 12:30:00,23.55,23.59,23.54,23.57,110015.0,18.475,18.5064,18.4672,18.4907,110015.0
2018-02-27 12:35:00,23.57,23.6,23.56,23.59,43930.0,18.4907,18.5143,18.4829,18.5064,43930.0
2018-02-27 12:40:00,23.6,23.61,23.57,23.59,56573.0,18.5143,18.5221,18.4907,18.5064,56573.0
2018-02-27 12:45:00,23.59,23.62,23.57,23.61,70245.0,18.5064,18.5299,18.4907,18.5221,70245.0
2018-02-27 12:50:00,23.61,23.67,23.61,23.67,60793.0,18.5221,18.5692,18.5221,18.5692,60793.0
2018-02-27 12:55:00,23.67,23.75,23.66,23.75,146269.0,18.5692,18.6319,18.5613,18.6319,146269.0
2018-02-27 13:00:00,23.75,23.76,23.74,23.75,127873.0,18.6319,18.6398,18.6241,18.6319,127873.0
2018-02-27 13:05:00,23.76,23.79,23.74,23.78,171326.0,18.6398,18.6633,18.6241,18.6555,171326.0
2018-02-27 13:10:00,23.78,23.79,23.74,23.75,121510.0,18.6555,18.6633,18.6241,18.6319,121510.0
2018-02-27 13:15:00,23.75,23.76,23.71,23.76,129783.0,18.6319,18.6398,18.6006,18.6398,129783.0
2018-02-27 13:20:00,23.76,23.83,23.75,23.8,261786.0,18.6398,18.6947,18.6319,18.6712,261786.0
2018-02-27 13:25:00,23.8,23.81,23.77,23.79,127242.0,18.6712,18.679,18.6476,18.6633,127242.0
2018-02-27 13:30:00,23.79,23.8,23.69,23.69,121701.0,18.6633,18.6712,18.5849,18.5849,121701.0
2018-02-27 13:35:00,23.69,23.74,23.69,23.7,114057.0,18.5849,18.6241,18.5849,18.5927,114057.0
2018-02-27 13:40:00,23.7,23.73,23.69,23.71,101693.0,18.5927,18.6162,18.5849,18.6006,101693.0
2018-02-27 13:45:00,23.72,23.75,23.68,23.69,58483.0,18.6084,18.6319,18.577,18.5849,58483.0
2018-02-27 13:50:00,23.69,23.69,23.64,23.66,110711.0,18.5849,18.5849,18.5456,18.5613,110711.0
2018-02-27 13:55:00,23.66,23.67,23.63,23.65,418876.0,18.5613,18.5692,18.5378,18.5535,418876.0
2018-02-27 14:00:00,23.66,23.68,23.58,23.6,129756.0,18.5613,18.577,18.4986,18.5143,129756.0
2018-02-27 14:05:00,23.59,23.64,23.55,23.63,137757.0,18.5064,18.5456,18.475,18.5378,137757.0
2018-02-27 14:10:00,23.63,23.66,23.58,23.66,172755.0,18.5378,18.5613,18.4986,18.5613,172755.0
2018-02-27 14:15:00,23.65,23.66,23.61,23.63,168415.0,18.5535,18.5613,18.5221,18.5378,168415.0
2018-02-27 14:20:00,23.64,23.65,23.6,23.6,104664.0,18.5456,18.5535,18.5143,18.5143,104664.0
2018-02-27 14:25:00,23.6,23.68,23.6,23.66,82669.0,18.5143,18.577,18.5143,18.5613,82669.0
2018-02-27 14:30:00,23.66,23.72,23.66,23.72,101186.0,18.5613,18.6084,18.5613,18.6084,101186.0
2018-02-27 14:35:00,23.71,23.73,23.69,23.7,104070.0,18.6006,18.6162,18.5849,18.5927,104070.0
2018-02-27 14:40:00,23.71,23.71,23.67,23.68,115327.0,18.6006,18.6006,18.5692,18.577,115327.0
2018-02-27 14:45:00,23.67,23.67,23.62,23.65,102583.0,18.5692,18.5692,18.5299,18.5535,102583.0
2018-02-27 14:50:00,23.65,23.71,23.65,23.71,63798.0,18.5535,18.6006,18.5535,18.6006,63798.0
2018-02-27 14:55:00,23.71,23.76,23.7,23.71,289206.0,18.6006,18.6398,18.5927,18.6006,289206.0
2018-02-27 15:00:00,23.71,23.71,23.63,23.63,124865.0,18.6006,18.6006,18.5378,18.5378,124865.0
2018-02-27 15:05:00,23.63,23.66,23.62,23.64,241859.0,18.5378,18.5613,18.5299,18.5456,241859.0
2018-02-27 15:10:00,23.64,23.7,23.63,23.67,130907.0,18.5456,18.5927,18.5378,18.5692,130907.0
2018-02-27 15:15:00,23.68,23.72,23.67,23.69,177724.0,18.577,18.6084,18.5692,18.5849,177724.0
2018-02-27 15:20:00,23.69,23.71,23.66,23.69,175845.0,18.5849,18.6006,18.5613,18.5849,175845.0
2018-02-27 15:25:00,23.69,23.73,23.68,23.73,159529.0,18.5849,18.6162,18.577,18.6162,159529.0
2018-02-27 15:30:00,23.73,23.78,23.67,23.69,271645.0,18.6162,18.6555,18.5692,18.5849,271645.0
2018-02-27 15:35:00,23.69,23.69,23.62,23.65,183727.0,18.5849,18.5849,18.5299,18.5535,183727.0
2018-02-27 15:40:00,23.65,23.66,23.6,23.6,202002.0,18.5535,18.5613,18.5143,18.5143,202002.0
2018-02-27 15:45:00,23.61,23.68,23.6,23.66,292961.0,18.5221,18.577,18.5143,18.5613,292961.0
2018-02-27 15:50:00,23.66,23.66,23.6,23.61,460432.0,18.5613,18.5613,18.5143,18.5221,460432.0
2018-02-27 15:55:00,23.61,23.61,23.52,23.52,737557.0,18.5221,18.5221,18.4515,18.4515,737557.0
2018-02-28 09:30:00,23.67,23.76,23.64,23.75,264169.0,18.5692,18.6398,18.5456,18.6319,264169.0
2018-02-28 09:35:00,23.76,23.77,23.62,23.67,184571.0,18.6398,18.6476,18.5299,18.5692,184571.0
2018-02-28 09:40:00,23.67,23.68,23.62,23.66,123675.0,18.5692,18.577,18.5299,18.5613,123675.0
2018-02-28 09:45:00,23.66,23.74,23.62,23.7,173570.0,18.5613,18.6241,18.5299,18.5927,173570.0
2018-02-28 09:50:00,23.7,23.75,23.66,23.73,189932.0,18.5927,18.6319,18.5613,18.6162,189932.0
2018-02-28 09:55:00,23.73,23.78,23.72,23.76,189010.0,18.6162,18.6555,18.6084,18.6398,189010.0
2018-02-28 10:00:00,23.76,23.77,23.73,23.74,260705.0,18.6398,18.6476,18.6162,18.6241,260705.0
2018-02-28 10:05:00,23.75,23.75,23.68,23.69,236385.0,18.6319,18.6319,18.577,18.5849,236385.0
2018-02-28 10:10:00,23.67,23.68,23.63,23.64,123302.0,18.5692,18.577,18.5378,18.5456,123302.0
2018-02-28 10:15:00,23.64,23.72,23.64,23.71,52964.0,18.5456,18.6084,18.5456,18.6006,52964.0
2018-02-28 10:20:00,23.72,23.74,23.7,23.73,74325.0,18.6084,18.6241,18.5927,18.6162,74325.0
2018-02-28 10:25:00,23.75,23.76,23.71,23.75,44973.0,18.6319,18.6398,18.6006,18.6319,44973.0
2018-02-28 10:30:00,23.76,23.76,23.69,23.74,157379.0,18.6398,18.6398,18.5849,18.6241,157379.0
2018-02-28 10:35:00,23.73,23.75,23.7,23.72,208394.0,18.6162,18.6319,18.5927,18.6084,208394.0
2018-02-28 10:40:00,23.73,23.73,23.67,23.68,102468.0,18.6162,18.6162,18.5692,18.577,102468.0
2018-02-28 10:45:00,23.67,23.73,23.67,23.7,172170.0,18.5692,18.6162,18.5692,18.5927,172170.0
2018-02-28 10:50:00,23.71,23.72,23.62,23.62,63977.0,18.6006,18.6084,18.5299,18.5299,63977.0
2018-02-28 10:55:00,23.62,23.62,23.58,23.59,186633.0,18.5299,18.5299,18.4986,18.5064,186633.0
2018-02-28 11:00:00,23.6,23.6,23.54,23.57,108870.0,18.5143,18.5143,18.4672,18.4907,108870.0
2018-02-28 11:05:00,23.57,23.62,23.55,23.6,262159.0,18.4907,18.5299,18.475,18.5143,262159.0
2018-02-28 11:10:00,23.58,23.6,23.55,23.59,102999.0,18.4986,18.5143,18.475,18.5064,102999.0
2018-02-28 11:15:00,23.59,23.62,23.57,23.61,216385.0,18.5064,18.5299,18.4907,18.5221,216385.0
2018-02-28 11:20:00,23.61,23.62,23.55,23.55,111150.0,18.5221,18.5299,18.475,18.475,111150.0
2018-02-28 11:25:00,23.55,23.59,23.54,23.59,138732.0,18.475,18.5064,18.4672,18.5064,138732.0
2018-02-28 11:30:00,23.58,23.6,23.54,23.54,96745.0,18.4986,18.5143,18.4672,18.4672,96745.0
2018-02-28 11:35:00,23.54,23.57,23.52,23.52,122159.0,18.4672,18.4907,18.4515,18.4515,122159.0
2018-02-28 11:40:00,23.52,23.56,23.51,23.55,90543.0,18.4515,18.4829,18.4437,18.475,90543.0
2018-02-28 11:45:00,23.54,23.55,23.49,23.55,96809.0,18.4672,18.475,18.428,18.475,96809.0
2018-02-28 11:50:00,23.55,23.57,23.52,23.55,140844.0,18.475,18.4907,18.4515,18.475,140844.0
2018-02-28 11:55:00,23.55,23.6,23.54,23.6,59344.0,18.475,18.5143,18.4672,18.5143,59344.0
2018-02-28 12:00:00,23.6,23.63,23.57,23.61,207225.0,18.5143,18.5378,18.4907,18.5221,207225.0
2018-02-28 12:05:00,23.61,23.67,23.6,23.67,77624.0,18.5221,18.5692,18.5143,18.5692,77624.0
2018-02-28 12:10:00,23.67,23.67,23.64,23.65,45859.0,18.5692,18.5692,18.5456,18.5535,45859.0
2018-02-28 12:15:00,23.65,23.67,23.62,23.63,37169.0,18.5535,18.5692,18.5299,18.5378,37169.0
2018-02-28 12:20:00,23.62,23.62,23.59,23.61,41096.0,18.5299,18.5299,18.5064,18.5221,41096.0
2018-02-28 12:25:00,23.61,23.65,23.6,23.6,52388.0,18.5221,18.5535,18.5143,18.5143,52388.0
2018-02-28 12:30:00,23.6,23.63,23.59,23.62,68507.0,18.5143,18.5378,18.5064,18.5299,68507.0
2018-02-28 12:35:00,23.62,23.68,23.6,23.67,42218.0,18.5299,18.577,18.5143,18.5692,42218.0
2018-02-28 12:40:00,23.66,23.68,23.65,23.66,36045.0,18.5613,18.577,18.5535,18.5613,36045.0
2018-02-28 12:45:00,23.66,23.73,23.65,23.73,63026.0,18.5613,18.6162,18.5535,18.6162,63026.0
2018-02-28 12:50:00,23.73,23.73,23.71,23.73,55781.0,18.6162,18.6162,18.6006,18.6162,55781.0
2018-02-28 12:55:00,23.73,23.76,23.72,23.73,107699.0,18.6162,18.6398,18.6084,18.6162,107699.0
2018-02-28 13:00:00,23.73,23.75,23.72,23.72,67961.0,18.6162,18.6319,18.6084,18.6084,67961.0
2018-02-28 13:05:00,23.72,23.73,23.68,23.69,167402.0,18.6084,18.6162,18.577,18.5849,167402.0
2018-02-28 13:10:00,23.69,23.73,23.69,23.71,141384.0,18.5849,18.6162,18.5849,18.6006,141384.0
2018-02-28 13:15:00,23.71,23.72,23.7,23.71,67585.0,18.6006,18.6084,18.5927,18.6006,67585.0
2018-02-28 13:20:00,23.72,23.76,23.71,23.75,60923.0,18.6084,18.6398,18.6006,18.6319,60923.0
2018-02-28 13:25:00,23.76,23.78,23.75,23.76,98613.0,18.6398,18.6555,18.6319,18.6398,98613.0
2018-02-28 13:30:00,23.76,23.8,23.76,23.8,125881.0,18.6398,18.6712,18.6398,18.6712,125881.0
2018-02-28 13:35:00,23.8,23.8,23.78,23.79,70766.0,18.6712,18.6712,18.6555,18.6633,70766.0
2018-02-28 13:40:00,23.79,23.8,23.77,23.77,54008.0,18.6633,18.6712,18.6476,18.6476,54008.0
2018-02-28 13:45:00,23.78,23.8,23.76,23.77,273555.0,18.6555,18.6712,18.6398,18.6476,273555.0
2018-02-28 13:50:00,23.77,23.8,23.75,23.8,42464.0,18.6476,18.6712,18.6319,18.6712,42464.0
2018-02-28 13:55:00,23.8,23.88,23.8,23.87,103155.0,18.6712,18.7339,18.6712,18.7261,103155.0
2018-02-28 14:00:00,23.87,23.9,23.85,23.85,113768.0,18.7261,18.7496,18.7104,18.7104,113768.0
2018-02-28 14:05:00,23.86,23.88,23.82,23.83,84914.0,18.7182,18.7339,18.6868,18.6947,84914.0
2018-02-28 14:10:00,23.83,23.84,23.81,23.84,74571.0,18.6947,18.7025,18.679,18.7025,74571.0
2018-02-28 14:15:00,23.84,23.88,23.84,23.88,207558.0,18.7025,18.7339,18.7025,18.7339,207558.0
2018-02-28 14:20:00,23.88,23.88,23.82,23.85,109063.0,18.7339,18.7339,18.6868,18.7104,109063.0
2018-02-28 14:25:00,23.85,23.88,23.79,23.8,63711.0,18.7104,18.7339,18.6633,18.6712,63711.0
2018-02-28 14:30:00,23.8,23.8,23.73,23.75,82980.0,18.6712,18.6712,18.6162,18.6319,82980.0
2018-02-28 14:35:00,23.74,23.77,23.72,23.72,66957.0,18.6241,18.6476,18.6084,18.6084,66957.0
2018-02-28 14:40:00,23.73,23.75,23.7,23.71,55036.0,18.6162,18.6319,18.5927,18.6006,55036.0
2018-02-28 14:45:00,23.7,23.71,23.67,23.7,59161.0,18.5927,18.6006,18.5692,18.5927,59161.0
2018-02-28 14:50:00,23.7,23.7,23.64,23.68,105199.0,18.5927,18.5927,18.5456,18.577,105199.0
2018-02-28 14:55:00,23.67,23.68,23.61,23.63,67401.0,18.5692,18.577,18.5221,18.5378,67401.0
2018-02-28 15:00:00,23.63,23.65,23.59,23.61,81792.0,18.5378,18.5535,18.5064,18.5221,81792.0
2018-02-28 15:05:00,23.61,23.63,23.57,23.63,150324.0,18.5221,18.5378,18.4907,18.5378,150324.0
2018-02-28 15:10:00,23.63,23.65,23.59,23.65,77946.0,18.5378,18.5535,18.5064,18.5535,77946.0
2018-02-28 15:15:00,23.64,23.64,23.6,23.63,134360.0,18.5456,18.5456,18.5143,18.5378,134360.0
2018-02-28 15:20:00,23.62,23.64,23.58,23.6,135735.0,18.5299,18.5456,18.4986,18.5143,135735.0
2018-02-28 15:25:00,23.6,23.61,23.56,23.6,115909.0,18.5143,18.5221,18.4829,18.5143,115909.0
2018-02-28 15:30:00,23.6,23.63,23.58,23.59,233895.0,18.5143,18.5378,18.4986,18.5064,233895.0
2018-02-28 15:35:00,23.59,23.65,23.57,23.64,151085.0,18.5064,18.5535,18.4907,18.5456,151085.0
2018-02-28 15:40:00,23.64,23.66,23.57,23.58,169764.0,18.5456,18.5613,18.4907,18.4986,169764.0
2018-02-28 15:45:00,23.57,23.58,23.46,23.47,430692.0,18.4907,18.4986,18.4044,18.4123,430692.0
2018-02-28 15:50:00,23.47,23.47,23.42,23.42,468312.0,18.4123,18.4123,18.373,18.373,468312.0
2018-02-28 15:55:00,23.42,23.46,23.39,23.39,1118218.0,18.373,18.4044,18.3495,18.3495,1118218.0
2018-03-01 09:30:00,23.47,23.52,23.44,23.46,286730.0,18.4123,18.4515,18.3887,18.4044,286730.0
2018-03-01 09:35:00,23.47,23.47,23.37,23.41,113252.0,18.4123,18.4123,18.3338,18.3652,113252.0
2018-03-01 09:40:00,23.4,23.4,23.3,23.31,83903.0,18.3574,18.3574,18.2789,18.2867,83903.0
2018-03-01 09:45:00,23.32,23.38,23.29,23.29,146768.0,18.2946,18.3417,18.2711,18.2711,146768.0
2018-03-01 09:50:00,23.28,23.34,23.24,23.25,130963.0,18.2632,18.3103,18.2318,18.2397,130963.0
2018-03-01 09:55:00,23.25,23.39,23.24,23.36,157388.0,18.2397,18.3495,18.2318,18.326,157388.0
2018-03-01 10:00:00,23.37,23.45,23.33,23.45,140890.0,18.3338,18.3966,18.3024,18.3966,140890.0
2018-03-01 10:05:00,23.46,23.57,23.43,23.52,205776.0,18.4044,18.4907,18.3809,18.4515,205776.0
2018-03-01 10:10:00,23.53,23.54,23.46,23.53,171819.0,18.4593,18.4672,18.4044,18.4593,171819.0
2018-03-01 10:15:00,23.53,23.6,23.5,23.57,109228.0,18.4593,18.5143,18.4358,18.4907,109228.0
2018-03-01 10:20:00,23.56,23.58,23.52,23.58,91589.0,18.4829,18.4986,18.4515,18.4986,91589.0
2018-03-01 10:25:00,23.58,23.64,23.54,23.64,142318.0,18.4986,18.5456,18.4672,18.5456,142318.0
2018-03-01 10:30:00,23.64,23.72,23.59,23.72,116792.0,18.5456,18.6084,18.5064,18.6084,116792.0
2018-03-01 10:35:00,23.72,23.77,23.7,23.75,157690.0,18.6084,18.6476,18.5927,18.6319,157690.0
2018-03-01 10:40:00,23.75,23.78,23.71,23.72,128792.0,18.6319,18.6555,18.6006,18.6084,128792.0
2018-03-01 10:45:00,23.73,23.73,23.66,23.7,125786.0,18.6162,18.6162,18.5613,18.5927,125786.0
2018-03-01 10:50:00,23.69,23.7,23.64,23.7,67799.0,18.5849,18.5927,18.5456,18.5927,67799.0
2018-03-01 10:55:00,23.7,23.71,23.6,23.62,108520.0,18.5927,18.6006,18.5143,18.5299,108520.0
2018-03-01 11:00:00,23.62,23.64,23.59,23.64,67954.0,18.5299,18.5456,18.5064,18.5456,67954.0
2018-03-01 11:05:00,23.64,23.68,23.62,23.67,102044.0,18.5456,18.577,18.5299,18.5692,102044.0
2018-03-01 11:10:00,23.67,23.68,23.6,23.63,255690.0,18.5692,18.577,18.5143,18.5378,255690.0
2018-03-01 11:15:00,23.64,23.75,23.63,23.75,190231.0,18.5456,18.6319,18.5378,18.6319,190231.0
2018-03-01 11:20:00,23.75,23.79,23.72,23.74,112052.0,18.6319,18.6633,18.6084,18.6241,112052.0
2018-03-01 11:25:00,23.73,23.75,23.6,23.61,134517.0,18.6162,18.6319,18.5143,18.5221,134517.0
2018-03-01 11:30:00,23.61,23.65,23.59,23.62,98701.0,18.5221,18.5535,18.5064,18.5299,98701.0
2018-03-01 11:35:00,23.62,23.66,23.6,23.64,59162.0,18.5299,18.5613,18.5143,18.5456,59162.0
2018-03-01 11:40:00,23.64,23.68,23.6,23.68,79266.0,18.5456,18.577,18.5143,18.577,79266.0
2018-03-01 11:45:00,23.68,23.71,23.65,23.67,58357.0,18.577,18.6006,18.5535,18.5692,58357.0
2018-03-01 11:50:00,23.66,23.72,23.65,23.72,39768.0,18.5613,18.6084,18.5535,18.6084,39768.0
2018-03-01 11:55:00,23.72,23.73,23.66,23.67,51960.0,18.6084,18.6162,18.5613,18.5692,51960.0
2018-03-01 12:00:00,23.67,23.68,23.54,23.55,125713.0,18.5692,18.577,18.4672,18.475,125713.0
2018-03-01 12:05:00,23.55,23.57,23.48,23.52,85951.0,18.475,18.4907,18.4201,18.4515,85951.0
2018-03-01 12:10:00,23.51,23.57,23.5,23.55,50404.0,18.4437,18.4907,18.4358,18.475,50404.0
2018-03-01 12:15:00,23.54,23.55,23.47,23.48,129389.0,18.4672,18.475,18.4123,18.4201,129389.0
2018-03-01 12:20:00,23.47,23.47,23.42,23.44,77264.0,18.4123,18.4123,18.373,18.3887,77264.0
2018-03-01 12:25:00,23.44,23.46,23.39,23.42,53837.0,18.3887,18.4044,18.3495,18.373,53837.0
2018-03-01 12:30:00,23.42,23.42,23.34,23.36,101000.0,18.373,18.373,18.3103,18.326,101000.0
2018-03-01 12:35:00,23.37,23.41,23.36,23.39,67519.0,18.3338,18.3652,18.326,18.3495,67519.0
2018-03-01 12:40:00,23.39,23.43,23.35,23.4,102744.0,18.3495,18.3809,18.3181,18.3574,102744.0
2018-03-01 12:45:00,23.39,23.44,23.35,23.44,56053.0,18.3495,18.3887,18.3181,18.3887,56053.0
2018-03-01 12:50:00,23.44,23.45,23.37,23.41,56299.0,18.3887,18.3966,18.3338,18.3652,56299.0
2018-03-01 12:55:00,23.41,23.42,23.34,23.35,137860.0,18.3652,18.373,18.3103,18.3181,137860.0
2018-03-01 13:00:00,23.34,23.34,23.19,23.21,210112.0,18.3103,18.3103,18.1926,18.2083,210112.0
2018-03-01 13:05:00,23.2,23.23,23.16,23.18,163170.0,18.2005,18.224,18.1691,18.1848,163170.0
2018-03-01 13:10:00,23.18,23.25,23.14,23.24,152343.0,18.1848,18.2397,18.1534,18.2318,152343.0
2018-03-01 13:15:00,23.24,23.26,23.21,23.25,56984.0,18.2318,18.2475,18.2083,18.2397,56984.0
2018-03-01 13:20:00,23.26,23.26,23.2,23.26,71760.0,18.2475,18.2475,18.2005,18.2475,71760.0
2018-03-01 13:25:00,23.26,23.34,23.26,23.29,79831.0,18.2475,18.3103,18.2475,18.2711,79831.0
2018-03-01 13:30:00,23.28,23.31,23.23,23.23,44876.0,18.2632,18.2867,18.224,18.224,44876.0
2018-03-01 13:35:00,23.23,23.28,23.22,23.25,53052.0,18.224,18.2632,18.2161,18.2397,53052.0
2018-03-01 13:40:00,23.24,23.26,23.2,23.2,77555.0,18.2318,18.2475,18.2005,18.2005,77555.0
2018-03-01 13:45:00,23.19,23.21,23.11,23.17,76125.0,18.1926,18.2083,18.1298,18.1769,76125.0
2018-03-01 13:50:00,23.17,23.19,23.15,23.16,52957.0,18.1769,18.1926,18.1612,18.1691,52957.0
2018-03-01 13:55:00,23.16,23.16,23.09,23.09,79691.0,18.1691,18.1691,18.1142,18.1142,79691.0
2018-03-01 14:00:00,23.1,23.13,23.02,23.11,200829.0,18.122,18.1455,18.0592,18.1298,200829.0
2018-03-01 14:05:00,23.11,23.17,23.07,23.11,166644.0,18.1298,18.1769,18.0985,18.1298,166644.0
2018-03-01 14:10:00,23.12,23.16,23.04,23.05,94515.0,18.1377,18.1691,18.0749,18.0828,94515.0
2018-03-01 14:15:00,23.05,23.18,23.04,23.18,137068.0,18.0828,18.1848,18.0749,18.1848,137068.0
2018-03-01 14:20:00,23.17,23.21,23.13,23.16,112652.0,18.1769,18.2083,18.1455,18.1691,112652.0
2018-03-01 14:25:00,23.16,23.23,23.12,23.22,102640.0,18.1691,18.224,18.1377,18.2161,102640.0
2018-03-01 14:30:00,23.22,23.24,23.13,23.18,144789.0,18.2161,18.2318,18.1455,18.1848,144789.0
2018-03-01 14:35:00,23.18,23.19,23.07,23.08,130661.0,18.1848,18.1926,18.0985,18.1063,130661.0
2018-03-01 14:40:00,23.08,23.18,23.07,23.17,135509.0,18.1063,18.1848,18.0985,18.1769,135509.0
2018-03-01 14:45:00,23.16,23.19,23.1,23.11,121442.0,18.1691,18.1926,18.122,18.1298,121442.0
2018-03-01 14:50:00,23.11,23.17,23.1,23.13,96975.0,18.1298,18.1769,18.122,18.1455,96975.0
2018-03-01 14:55:00,23.13,23.19,23.12,23.17,88627.0,18.1455,18.1926,18.1377,18.1769,88627.0
2018-03-01 15:00:00,23.17,23.19,23.1,23.13,150077.0,18.1769,18.1926,18.122,18.1455,150077.0
2018-03-01 15:05:00,23.13,23.27,23.12,23.27,122177.0,18.1455,18.2554,18.1377,18.2554,122177.0
2018-03-01 15:10:00,23.27,23.37,23.25,23.36,234435.0,18.2554,18.3338,18.2397,18.326,234435.0
2018-03-01 15:15:00,23.37,23.41,23.33,23.39,183488.0,18.3338,18.3652,18.3024,18.3495,183488.0
2018-03-01 15:20:00,23.4,23.43,23.33,23.36,159807.0,18.3574,18.3809,18.3024,18.326,159807.0
2018-03-01 15:25:00,23.36,23.42,23.36,23.37,138646.0,18.326,18.373,18.326,18.3338,138646.0
2018-03-01 15:30:00,23.38,23.42,23.27,23.32,199658.0,18.3417,18.373,18.2554,18.2946,199658.0
2018-03-01 15:35:00,23.32,23.33,23.26,23.28,201575.0,18.2946,18.3024,18.2475,18.2632,201575.0
2018-03-01 15:40:00,23.27,23.33,23.22,23.28,512905.0,18.2554,18.3024,18.2161,18.2632,512905.0
2018-03-01 15:45:00,23.27,23.37,23.25,23.35,325732.0,18.2554,18.3338,18.2397,18.3181,325732.0
2018-03-01 15:50:00,23.35,23.41,23.33,23.35,327503.0,18.3181,18.3652,18.3024,18.3181,327503.0
2018-03-01 15:55:00,23.35,23.39,23.31,23.34,581392.0,18.3181,18.3495,18.2867,18.3103,581392.0
2018-03-02 09:30:00,23.23,23.35,23.16,23.3,309581.0,18.224,18.3181,18.1691,18.2789,309581.0
2018-03-02 09:35:00,23.29,23.32,23.16,23.18,151353.0,18.2711,18.2946,18.1691,18.1848,151353.0
2018-03-02 09:40:00,23.17,23.24,23.13,23.17,138926.0,18.1769,18.2318,18.1455,18.1769,138926.0
2018-03-02 09:45:00,23.16,23.27,23.13,23.23,138218.0,18.1691,18.2554,18.1455,18.224,138218.0
2018-03-02 09:50:00,23.22,23.32,23.21,23.24,72452.0,18.2161,18.2946,18.2083,18.2318,72452.0
2018-03-02 09:55:00,23.23,23.24,23.15,23.18,180268.0,18.224,18.2318,18.1612,18.1848,180268.0
2018-03-02 10:00:00,23.18,23.21,23.16,23.2,133292.0,18.1848,18.2083,18.1691,18.2005,133292.0
2018-03-02 10:05:00,23.19,23.2,23.12,23.2,123417.0,18.1926,18.2005,18.1377,18.2005,123417.0
2018-03-02 10:10:00,23.2,23.2,23.13,23.16,84487.0,18.2005,18.2005,18.1455,18.1691,84487.0
2018-03-02 10:15:00,23.17,23.17,23.11,23.12,100072.0,18.1769,18.1769,18.1298,18.1377,100072.0
2018-03-02 10:20:00,23.12,23.19,23.08,23.12,73750.0,18.1377,18.1926,18.1063,18.1377,73750.0
2018-03-02 10:25:00,23.12,23.25,23.11,23.24,200618.0,18.1377,18.2397,18.1298,18.2318,200618.0
2018-03-02 10:30:00,23.23,23.32,23.21,23.3,209848.0,18.224,18.2946,18.2083,18.2789,209848.0
2018-03-02 10:35:00,23.3,23.31,23.26,23.3,108565.0,18.2789,18.2867,18.2475,18.2789,108565.0
2018-03-02 10:40:00,23.31,23.38,23.3,23.37,161191.0,18.2867,18.3417,18.2789,18.3338,161191.0
2018-03-02 10:45:00,23.36,23.39,23.32,23.36,67211.0,18.326,18.3495,18.2946,18.326,67211.0
2018-03-02 10:50:00,23.37,23.38,23.3,23.33,56454.0,18.3338,18.3417,18.2789,18.3024,56454.0
2018-03-02 10:55:00,23.33,23.36,23.29,23.29,96189.0,18.3024,18.326,18.2711,18.2711,96189.0
2018-03-02 11:00:00,23.28,23.33,23.27,23.32,132117.0,18.2632,18.3024,18.2554,18.2946,132117.0
2018-03-02 11:05:00,23.31,23.31,23.26,23.27,71295.0,18.2867,18.2867,18.2475,18.2554,71295.0
2018-03-02 11:10:00,23.27,23.29,23.24,23.27,71308.0,18.2554,18.2711,18.2318,18.2554,71308.0
2018-03-02 11:15:00,23.28,23.32,23.24,23.26,67673.0,18.2632,18.2946,18.2318,18.2475,67673.0
2018-03-02 11:20:00,23.26,23.31,23.24,23.3,48948.0,18.2475,18.2867,18.2318,18.2789,48948.0
2018-03-02 11:25:00,23.31,23.38,23.3,23.37,80870.0,18.2867,18.3417,18.2789,18.3338,80870.0
2018-03-02 11:30:00,23.38,23.41,23.32,23.33,83683.0,18.3417,18.3652,18.2946,18.3024,83683.0
2018-03-02 11:35:00,23.33,23.35,23.3,23.34,58450.0,18.3024,18.3181,18.2789,18.3103,58450.0
2018-03-02 11:40:00,23.35,23.43,23.35,23.4,75342.0,18.3181,18.3809,18.3181,18.3574,75342.0
2018-03-02 11:45:00,23.4,23.47,23.4,23.47,79299.0,18.3574,18.4123,18.3574,18.4123,79299.0
2018-03-02 11:50:00,23.47,23.49,23.45,23.48,83945.0,18.4123,18.428,18.3966,18.4201,83945.0
2018-03-02 11:55:00,23.48,23.55,23.46,23.54,81476.0,18.4201,18.475,18.4044,18.4672,81476.0
2018-03-02 12:00:00,23.54,23.57,23.48,23.48,114954.0,18.4672,18.4907,18.4201,18.4201,114954.0
2018-03-02 12:05:00,23.48,23.51,23.45,23.48,77193.0,18.4201,18.4437,18.3966,18.4201,77193.0
2018-03-02 12:10:00,23.49,23.51,23.42,23.46,56774.0,18.428,18.4437,18.373,18.4044,56774.0
2018-03-02 12:15:00,23.47,23.48,23.43,23.45,45163.0,18.4123,18.4201,18.3809,18.3966,45163.0
2018-03-02 12:20:00,23.45,23.52,23.44,23.52,63652.0,18.3966,18.4515,18.3887,18.4515,63652.0
2018-03-02 12:25:00,23.51,23.54,23.47,23.53,67065.0,18.4437,18.4672,18.4123,18.4593,67065.0
2018-03-02 12:30:00,23.52,23.55,23.5,23.51,117754.0,18.4515,18.475,18.4358,18.4437,117754.0
2018-03-02 12:35:00,23.51,23.55,23.48,23.48,60470.0,18.4437,18.475,18.4201,18.4201,60470.0
2018-03-02 12:40:00,23.48,23.55,23.47,23.53,58445.0,18.4201,18.475,18.4123,18.4593,58445.0
2018-03-02 12:45:00,23.53,23.58,23.52,23.57,56228.0,18.4593,18.4986,18.4515,18.4907,56228.0
2018-03-02 12:50:00,23.57,23.6,23.56,23.6,64987.0,18.4907,18.5143,18.4829,18.5143,64987.0
2018-03-02 12:55:00,23.59,23.6,23.54,23.57,79066.0,18.5064,18.5143,18.4672,18.4907,79066.0
2018-03-02 13:00:00,23.57,23.58,23.55,23.57,57654.0,18.4907,18.4986,18.475,18.4907,57654.0
2018-03-02 13:05:00,23.56,23.56,23.5,23.51,55425.0,18.4829,18.4829,18.4358,18.4437,55425.0
2018-03-02 13:10:00,23.5,23.51,23.41,23.42,73571.0,18.4358,18.4437,18.3652,18.373,73571.0
2018-03-02 13:15:00,23.42,23.46,23.41,23.43,45136.0,18.373,18.4044,18.3652,18.3809,45136.0
2018-03-02 13:20:00,23.43,23.45,23.39,23.39,47993.0,18.3809,18.3966,18.3495,18.3495,47993.0
2018-03-02 13:25:00,23.39,23.43,23.39,23.4,43282.0,18.3495,18.3809,18.3495,18.3574,43282.0
2018-03-02 13:30:00,23.4,23.43,23.35,23.36,91336.0,18.3574,18.3809,18.3181,18.326,91336.0
2018-03-02 13:35:00,23.36,23.39,23.32,23.37,78307.0,18.326,18.3495,18.2946,18.3338,78307.0
2018-03-02 13:40:00,23.37,23.4,23.35,23.39,63182.0,18.3338,18.3574,18.3181,18.3495,63182.0
2018-03-02 13:45:00,23.38,23.46,23.38,23.45,48647.0,18.3417,18.4044,18.3417,18.3966,48647.0
2018-03-02 13:50:00,23.44,23.46,23.42,23.43,36930.0,18.3887,18.4044,18.373,18.3809,36930.0
2018-03-02 13:55:00,23.42,23.42,23.38,23.41,49575.0,18.373,18.373,18.3417,18.3652,49575.0
2018-03-02 14:00:00,23.42,23.47,23.4,23.45,76910.0,18.373,18.4123,18.3574,18.3966,76910.0
2018-03-02 14:05:00,23.45,23.47,23.43,23.43,57268.0,18.3966,18.4123,18.3809,18.3809,57268.0
2018-03-02 14:10:00,23.43,23.5,23.43,23.48,78419.0,18.3809,18.4358,18.3809,18.4201,78419.0
2018-03-02 14:15:00,23.48,23.5,23.44,23.46,75499.0,18.4201,18.4358,18.3887,18.4044,75499.0
2018-03-02 14:20:00,23.46,23.47,23.4,23.41,59778.0,18.4044,18.4123,18.3574,18.3652,59778.0
2018-03-02 14:25:00,23.41,23.44,23.4,23.42,81586.0,18.3652,18.3887,18.3574,18.373,81586.0
2018-03-02 14:30:00,23.42,23.43,23.37,23.38,72252.0,18.373,18.3809,18.3338,18.3417,72252.0
2018-03-02 14:35:00,23.37,23.46,23.37,23.46,72494.0,18.3338,18.4044,18.3338,18.4044,72494.0
2018-03-02 14:40:00,23.46,23.47,23.42,23.46,58992.0,18.4044,18.4123,18.373,18.4044,58992.0
2018-03-02 14:45:00,23.45,23.47,23.42,23.46,44074.0,18.3966,18.4123,18.373,18.4044,44074.0
2018-03-02 14:50:00,23.46,23.48,23.44,23.45,58089.0,18.4044,18.4201,18.3887,18.3966,58089.0
2018-03-02 14:55:00,23.44,23.45,23.41,23.41,56495.0,18.3887,18.3966,18.3652,18.3652,56495.0
2018-03-02 15:00:00,23.41,23.41,23.36,23.4,188236.0,18.3652,18.3652,18.326,18.3574,188236.0
2018-03-02 15:05:00,23.41,23.44,23.37,23.44,112823.0,18.3652,18.3887,18.3338,18.3887,112823.0
2018-03-02 15:10:00,23.44,23.44,23.41,23.44,79320.0,18.3887,18.3887,18.3652,18.3887,79320.0
2018-03-02 15:15:00,23.43,23.52,23.42,23.51,119954.0,18.3809,18.4515,18.373,18.4437,119954.0
2018-03-02 15:20:00,23.51,23.53,23.5,23.53,68294.0,18.4437,18.4593,18.4358,18.4593,68294.0
2018-03-02 15:25:00,23.53,23.56,23.52,23.56,181216.0,18.4593,18.4829,18.4515,18.4829,181216.0
2018-03-02 15:30:00,23.55,23.63,23.54,23.59,181215.0,18.475,18.5378,18.4672,18.5064,181215.0
2018-03-02 15:35:00,23.59,23.62,23.55,23.62,168164.0,18.5064,18.5299,18.475,18.5299,168164.0
2018-03-02 15:40:00,23.61,23.62,23.56,23.62,245369.0,18.5221,18.5299,18.4829,18.5299,245369.0
2018-03-02 15:45:00,23.62,23.62,23.53,23.57,373346.0,18.5299,18.5299,18.4593,18.4907,373346.0
2018-03-02 15:50:00,23.57,23.63,23.56,23.61,373438.0,18.4907,18.5378,18.4829,18.5221,373438.0
2018-03-02 15:55:00,23.61,23.63,23.56,23.57,885605.0,18.5221,18.5378,18.4829,18.4907,885605.0
2018-03-05 09:30:00,23.46,23.54,23.43,23.53,305579.0,18.4044,18.4672,18.3809,18.4593,305579.0
2018-03-05 09:35:00,23.53,23.54,23.4,23.46,140949.0,18.4593,18.4672,18.3574,18.4044,140949.0
2018-03-05 09:40:00,23.46,23.5,23.4,23.43,127942.0,18.4044,18.4358,18.3574,18.3809,127942.0
2018-03-05 09:45:00,23.42,23.47,23.41,23.41,69875.0,18.373,18.4123,18.3652,18.3652,69875.0
2018-03-05 09:50:00,23.41,23.42,23.33,23.37,171592.0,18.3652,18.373,18.3024,18.3338,171592.0
2018-03-05 09:55:00,23.38,23.45,23.36,23.41,82578.0,18.3417,18.3966,18.326,18.3652,82578.0
2018-03-05 10:00:00,23.41,23.47,23.39,23.47,54650.0,18.3652,18.4123,18.3495,18.4123,54650.0
2018-03-05 10:05:00,23.47,23.47,23.4,23.41,49698.0,18.4123,18.4123,18.3574,18.3652,49698.0
2018-03-05 10:10:00,23.41,23.43,23.35,23.36,55535.0,18.3652,18.3809,18.3181,18.326,55535.0
2018-03-05 10:15:00,23.36,23.44,23.36,23.42,49466.0,18.326,18.3887,18.326,18.373,49466.0
2018-03-05 10:20:00,23.43,23.47,23.42,23.45,68159.0,18.3809,18.4123,18.373,18.3966,68159.0
2018-03-05 10:25:00,23.45,23.45,23.39,23.42,55670.0,18.3966,18.3966,18.3495,18.373,55670.0
2018-03-05 10:30:00,23.42,23.43,23.37,23.38,49544.0,18.373,18.3809,18.3338,18.3417,49544.0
2018-03-05 10:35:00,23.38,23.43,23.37,23.41,68874.0,18.3417,18.3809,18.3338,18.3652,68874.0
2018-03-05 10:40:00,23.41,23.45,23.41,23.43,89780.0,18.3652,18.3966,18.3652,18.3809,89780.0
2018-03-05 10:45:00,23.43,23.43,23.37,23.38,65182.0,18.3809,18.3809,18.3338,18.3417,65182.0
2018-03-05 10:50:00,23.38,23.45,23.37,23.42,121046.0,18.3417,18.3966,18.3338,18.373,121046.0
2018-03-05 10:55:00,23.43,23.55,23.41,23.55,92802.0,18.3809,18.475,18.3652,18.475,92802.0
2018-03-05 11:00:00,23.54,23.62,23.53,23.6,120302.0,18.4672,18.5299,18.4593,18.5143,120302.0
2018-03-05 11:05:00,23.59,23.65,23.58,23.62,132073.0,18.5064,18.5535,18.4986,18.5299,132073.0
2018-03-05 11:10:00,23.61,23.61,23.56,23.56,157731.0,18.5221,18.5221,18.4829,18.4829,157731.0
2018-03-05 11:15:00,23.56,23.57,23.53,23.57,91012.0,18.4829,18.4907,18.4593,18.4907,91012.0
2018-03-05 11:20:00,23.58,23.69,23.58,23.68,77189.0,18.4986,18.5849,18.4986,18.577,77189.0
2018-03-05 11:25:00,23.68,23.7,23.66,23.66,55322.0,18.577,18.5927,18.5613,18.5613,55322.0
2018-03-05 11:30:00,23.66,23.69,23.65,23.66,42108.0,18.5613,18.5849,18.5535,18.5613,42108.0
2018-03-05 11:35:00,23.66,23.72,23.65,23.72,62195.0,18.5613,18.6084,18.5535,18.6084,62195.0
2018-03-05 11:40:00,23.72,23.74,23.71,23.73,53863.0,18.6084,18.6241,18.6006,18.6162,53863.0
2018-03-05 11:45:00,23.73,23.78,23.72,23.77,111295.0,18.6162,18.6555,18.6084,18.6476,111295.0
2018-03-05 11:50:00,23.77,23.81,23.76,23.77,118964.0,18.6476,18.679,18.6398,18.6476,118964.0
2018-03-05 11:55:00,23.77,23.82,23.75,23.82,97818.0,18.6476,18.6868,18.6319,18.6868,97818.0
2018-03-05 12:00:00,23.82,23.88,23.81,23.83,206055.0,18.6868,18.7339,18.679,18.6947,206055.0
2018-03-05 12:05:00,23.82,23.83,23.74,23.77,81755.0,18.6868,18.6947,18.6241,18.6476,81755.0
2018-03-05 12:10:00,23.77,23.79,23.72,23.73,71248.0,18.6476,18.6633,18.6084,18.6162,71248.0
2018-03-05 12:15:00,23.72,23.74,23.7,23.71,54126.0,18.6084,18.6241,18.5927,18.6006,54126.0
2018-03-05 12:20:00,23.7,23.71,23.63,23.65,36967.0,18.5927,18.6006,18.5378,18.5535,36967.0
2018-03-05 12:25:00,23.65,23.69,23.65,23.68,27072.0,18.5535,18.5849,18.5535,18.577,27072.0
2018-03-05 12:30:00,23.68,23.69,23.63,23.66,46194.0,18.577,18.5849,18.5378,18.5613,46194.0
2018-03-05 12:35:00,23.66,23.69,23.65,23.69,27263.0,18.5613,18.5849,18.5535,18.5849,27263.0
2018-03-05 12:40:00,23.69,23.7,23.66,23.67,24974.0,18.5849,18.5927,18.5613,18.5692,24974.0
2018-03-05 12:45:00,23.67,23.72,23.66,23.71,25748.0,18.5692,18.6084,18.5613,18.6006,25748.0
2018-03-05 12:50:00,23.71,23.72,23.68,23.71,25159.0,18.6006,18.6084,18.577,18.6006,25159.0
2018-03-05 12:55:00,23.71,23.74,23.7,23.73,49042.0,18.6006,18.6241,18.5927,18.6162,49042.0
2018-03-05 13:00:00,23.73,23.76,23.72,23.75,38197.0,18.6162,18.6398,18.6084,18.6319,38197.0
2018-03-05 13:05:00,23.75,23.76,23.72,23.73,34138.0,18.6319,18.6398,18.6084,18.6162,34138.0
2018-03-05 13:10:00,23.73,23.76,23.72,23.72,47494.0,18.6162,18.6398,18.6084,18.6084,47494.0
2018-03-05 13:15:00,23.73,23.75,23.71,23.75,97807.0,18.6162,18.6319,18.6006,18.6319,97807.0
2018-03-05 13:20:00,23.74,23.76,23.73,23.75,30219.0,18.6241,18.6398,18.6162,18.6319,30219.0
2018-03-05 13:25:00,23.76,23.77,23.73,23.75,64295.0,18.6398,18.6476,18.6162,18.6319,64295.0
2018-03-05 13:30:00,23.75,23.77,23.71,23.74,103194.0,18.6319,18.6476,18.6006,18.6241,103194.0
2018-03-05 13:35:00,23.74,23.77,23.74,23.76,64472.0,18.6241,18.6476,18.6241,18.6398,64472.0
2018-03-05 13:40:00,23.76,23.79,23.75,23.77,32035.0,18.6398,18.6633,18.6319,18.6476,32035.0
2018-03-05 13:45:00,23.77,23.78,23.73,23.75,117078.0,18.6476,18.6555,18.6162,18.6319,117078.0
2018-03-05 13:50:00,23.75,23.82,23.75,23.82,163038.0,18.6319,18.6868,18.6319,18.6868,163038.0
2018-03-05 13:55:00,23.82,23.83,23.81,23.83,40706.0,18.6868,18.6947,18.679,18.6947,40706.0
2018-03-05 14:00:00,23.83,23.84,23.8,23.8,34042.0,18.6947,18.7025,18.6712,18.6712,34042.0
2018-03-05 14:05:00,23.8,23.83,23.79,23.83,123929.0,18.6712,18.6947,18.6633,18.6947,123929.0
2018-03-05 14:10:00,23.83,23.83,23.74,23.75,181631.0,18.6947,18.6947,18.6241,18.6319,181631.0
2018-03-05 14:15:00,23.75,23.75,23.69,23.7,38381.0,18.6319,18.6319,18.5849,18.5927,38381.0
2018-03-05 14:20:00,23.69,23.73,23.69,23.73,45792.0,18.5849,18.6162,18.5849,18.6162,45792.0
2018-03-05 14:25:00,23.73,23.77,23.73,23.74,39937.0,18.6162,18.6476,18.6162,18.6241,39937.0
2018-03-05 14:30:00,23.73,23.78,23.73,23.76,44923.0,18.6162,18.6555,18.6162,18.6398,44923.0
2018-03-05 14:35:00,23.76,23.78,23.71,23.77,65630.0,18.6398,18.6555,18.6006,18.6476,65630.0
2018-03-05 14:40:00,23.77,23.8,23.76,23.79,41525.0,18.6476,18.6712,18.6398,18.6633,41525.0
2018-03-05 14:45:00,23.79,23.82,23.77,23.8,45773.0,18.6633,18.6868,18.6476,18.6712,45773.0
2018-03-05 14:50:00,23.8,23.81,23.79,23.79,28515.0,18.6712,18.679,18.6633,18.6633,28515.0
2018-03-05 14:55:00,23.79,23.83,23.79,23.83,90934.0,18.6633,18.6947,18.6633,18.6947,90934.0
2018-03-05 15:00:00,23.82,23.84,23.82,23.82,50635.0,18.6868,18.7025,18.6868,18.6868,50635.0
2018-03-05 15:05:00,23.83,23.85,23.82,23.83,132170.0,18.6947,18.7104,18.6868,18.6947,132170.0
2018-03-05 15:10:00,23.83,23.83,23.8,23.8,39355.0,18.6947,18.6947,18.6712,18.6712,39355.0
2018-03-05 15:15:00,23.8,23.82,23.79,23.81,45775.0,18.6712,18.6868,18.6633,18.679,45775.0
2018-03-05 15:20:00,23.82,23.83,23.79,23.83,74596.0,18.6868,18.6947,18.6633,18.6947,74596.0
2018-03-05 15:25:00,23.83,23.83,23.78,23.79,61469.0,18.6947,18.6947,18.6555,18.6633,61469.0
2018-03-05 15:30:00,23.78,23.81,23.76,23.8,123856.0,18.6555,18.679,18.6398,18.6712,123856.0
2018-03-05 15:35:00,23.8,23.81,23.79,23.79,94026.0,18.6712,18.679,18.6633,18.6633,94026.0
2018-03-05 15:40:00,23.79,23.83,23.78,23.82,195670.0,18.6633,18.6947,18.6555,18.6868,195670.0
2018-03-05 15:45:00,23.81,23.82,23.77,23.78,178895.0,18.679,18.6868,18.6476,18.6555,178895.0
2018-03-05 15:50:00,23.77,23.78,23.74,23.76,303263.0,18.6476,18.6555,18.6241,18.6398,303263.0
2018-03-05 15:55:00,23.76,23.78,23.69,23.69,936832.0,18.6398,18.6555,18.5849,18.5849,936832.0
2018-03-06 09:30:00,23.8,23.9,23.77,23.85,264509.0,18.6712,18.7496,18.6476,18.7104,264509.0
2018-03-06 09:35:00,23.86,23.86,23.78,23.8,106003.0,18.7182,18.7182,18.6555,18.6712,106003.0
2018-03-06 09:40:00,23.79,23.86,23.78,23.78,87829.0,18.6633,18.7182,18.6555,18.6555,87829.0
2018-03-06 09:45:00,23.78,23.87,23.72,23.85,226247.0,18.6555,18.7261,18.6084,18.7104,226247.0
2018-03-06 09:50:00,23.85,24.08,23.85,24.07,713865.0,18.7104,18.8908,18.7104,18.883,713865.0
2018-03-06 09:55:00,24.07,24.14,24.04,24.05,291333.0,18.883,18.9379,18.8594,18.8673,291333.0
2018-03-06 10:00:00,24.06,24.15,24.05,24.13,231055.0,18.8751,18.9457,18.8673,18.93,231055.0
2018-03-06 10:05:00,24.13,24.13,24.07,24.08,167244.0,18.93,18.93,18.883,18.8908,167244.0
2018-03-06 10:10:00,24.09,24.09,23.97,23.98,184032.0,18.8987,18.8987,18.8045,18.8124,184032.0
2018-03-06 10:15:00,23.98,24.07,23.98,24.05,105359.0,18.8124,18.883,18.8124,18.8673,105359.0
2018-03-06 10:20:00,24.04,24.12,24.0,24.09,107132.0,18.8594,18.9222,18.8281,18.8987,107132.0
2018-03-06 10:25:00,24.09,24.09,24.04,24.07,161409.0,18.8987,18.8987,18.8594,18.883,161409.0
2018-03-06 10:30:00,24.07,24.13,24.06,24.12,110433.0,18.883,18.93,18.8751,18.9222,110433.0
2018-03-06 10:35:00,24.12,24.14,24.09,24.12,99405.0,18.9222,18.9379,18.8987,18.9222,99405.0
2018-03-06 10:40:00,24.11,24.11,24.06,24.1,89308.0,18.9144,18.9144,18.8751,18.9065,89308.0
2018-03-06 10:45:00,24.1,24.11,24.05,24.06,79512.0,18.9065,18.9144,18.8673,18.8751,79512.0
2018-03-06 10:50:00,24.06,24.06,23.98,24.0,103488.0,18.8751,18.8751,18.8124,18.8281,103488.0
2018-03-06 10:55:00,24.0,24.03,23.94,23.96,87019.0,18.8281,18.8516,18.781,18.7967,87019.0
2018-03-06 11:00:00,23.96,23.99,23.94,23.98,89279.0,18.7967,18.8202,18.781,18.8124,89279.0
2018-03-06 11:05:00,23.98,24.03,23.97,24.0,129739.0,18.8124,18.8516,18.8045,18.8281,129739.0
2018-03-06 11:10:00,24.0,24.0,23.92,23.97,146955.0,18.8281,18.8281,18.7653,18.8045,146955.0
2018-03-06 11:15:00,23.97,24.04,23.94,23.99,108966.0,18.8045,18.8594,18.781,18.8202,108966.0
2018-03-06 11:20:00,23.99,24.0,23.92,23.93,60575.0,18.8202,18.8281,18.7653,18.7731,60575.0
2018-03-06 11:25:00,23.92,23.94,23.88,23.92,80627.0,18.7653,18.781,18.7339,18.7653,80627.0
2018-03-06 11:30:00,23.92,23.95,23.92,23.94,69512.0,18.7653,18.7888,18.7653,18.781,69512.0
2018-03-06 11:35:00,23.93,23.94,23.88,23.89,75456.0,18.7731,18.781,18.7339,18.7418,75456.0
2018-03-06 11:40:00,23.89,23.92,23.86,23.91,76472.0,18.7418,18.7653,18.7182,18.7575,76472.0
2018-03-06 11:45:00,23.91,23.98,23.9,23.98,58066.0,18.7575,18.8124,18.7496,18.8124,58066.0
2018-03-06 11:50:00,23.98,24.0,23.97,23.99,63618.0,18.8124,18.8281,18.8045,18.8202,63618.0
2018-03-06 11:55:00,23.99,24.01,23.97,24.01,46298.0,18.8202,18.8359,18.8045,18.8359,46298.0
2018-03-06 12:00:00,24.01,24.02,23.99,24.0,75167.0,18.8359,18.8437,18.8202,18.8281,75167.0
2018-03-06 12:05:00,24.0,24.01,23.97,23.99,58937.0,18.8281,18.8359,18.8045,18.8202,58937.0
2018-03-06 12:10:00,24.0,24.04,23.99,24.02,71767.0,18.8281,18.8594,18.8202,18.8437,71767.0
2018-03-06 12:15:00,24.02,24.04,24.0,24.01,52303.0,18.8437,18.8594,18.8281,18.8359,52303.0
2018-03-06 12:20:00,24.02,24.02,23.95,23.99,75897.0,18.8437,18.8437,18.7888,18.8202,75897.0
2018-03-06 12:25:00,23.99,24.02,23.98,24.0,98437.0,18.8202,18.8437,18.8124,18.8281,98437.0
2018-03-06 12:30:00,24.0,24.01,23.97,23.98,52491.0,18.8281,18.8359,18.8045,18.8124,52491.0
2018-03-06 12:35:00,23.98,24.01,23.97,23.99,78654.0,18.8124,18.8359,18.8045,18.8202,78654.0
2018-03-06 12:40:00,23.98,24.04,23.98,24.02,52263.0,18.8124,18.8594,18.8124,18.8437,52263.0
2018-03-06 12:45:00,24.03,24.04,24.01,24.03,37533.0,18.8516,18.8594,18.8359,18.8516,37533.0
2018-03-06 12:50:00,24.03,24.07,24.03,24.05,37455.0,18.8516,18.883,18.8516,18.8673,37455.0
2018-03-06 12:55:00,24.05,24.09,24.04,24.07,105704.0,18.8673,18.8987,18.8594,18.883,105704.0
2018-03-06 13:00:00,24.08,24.11,24.07,24.07,102363.0,18.8908,18.9144,18.883,18.883,102363.0
2018-03-06 13:05:00,24.08,24.12,24.08,24.09,71748.0,18.8908,18.9222,18.8908,18.8987,71748.0
2018-03-06 13:10:00,24.1,24.1,24.07,24.07,36157.0,18.9065,18.9065,18.883,18.883,36157.0
2018-03-06 13:15:00,24.08,24.1,24.06,24.07,42178.0,18.8908,18.9065,18.8751,18.883,42178.0
2018-03-06 13:20:00,24.07,24.08,24.04,24.05,64023.0,18.883,18.8908,18.8594,18.8673,64023.0
2018-03-06 13:25:00,24.05,24.07,24.04,24.05,60272.0,18.8673,18.883,18.8594,18.8673,60272.0
2018-03-06 13:30:00,24.05,24.06,24.03,24.03,42094.0,18.8673,18.8751,18.8516,18.8516,42094.0
2018-03-06 13:35:00,24.04,24.04,24.0,24.0,29926.0,18.8594,18.8594,18.8281,18.8281,29926.0
2018-03-06 13:40:00,24.0,24.01,23.99,23.99,45196.0,18.8281,18.8359,18.8202,18.8202,45196.0
2018-03-06 13:45:00,23.99,24.0,23.94,23.94,78596.0,18.8202,18.8281,18.781,18.781,78596.0
2018-03-06 13:50:00,23.94,23.98,23.93,23.95,61623.0,18.781,18.8124,18.7731,18.7888,61623.0
2018-03-06 13:55:00,23.94,23.96,23.92,23.95,56367.0,18.781,18.7967,18.7653,18.7888,56367.0
2018-03-06 14:00:00,23.95,23.97,23.94,23.95,68974.0,18.7888,18.8045,18.781,18.7888,68974.0
2018-03-06 14:05:00,23.94,23.96,23.91,23.95,66829.0,18.781,18.7967,18.7575,18.7888,66829.0
2018-03-06 14:10:00,23.95,23.96,23.94,23.94,40904.0,18.7888,18.7967,18.781,18.781,40904.0
2018-03-06 14:15:00,23.95,23.95,23.92,23.94,60918.0,18.7888,18.7888,18.7653,18.781,60918.0
2018-03-06 14:20:00,23.93,23.96,23.92,23.95,47208.0,18.7731,18.7967,18.7653,18.7888,47208.0
2018-03-06 14:25:00,23.94,23.95,23.92,23.93,73519.0,18.781,18.7888,18.7653,18.7731,73519.0
2018-03-06 14:30:00,23.93,23.96,23.92,23.96,52677.0,18.7731,18.7967,18.7653,18.7967,52677.0
2018-03-06 14:35:00,23.96,24.0,23.95,24.0,49622.0,18.7967,18.8281,18.7888,18.8281,49622.0
2018-03-06 14:40:00,24.0,24.0,23.97,23.98,62368.0,18.8281,18.8281,18.8045,18.8124,62368.0
2018-03-06 14:45:00,23.98,24.0,23.97,23.98,54576.0,18.8124,18.8281,18.8045,18.8124,54576.0
2018-03-06 14:50:00,23.98,23.98,23.94,23.95,42773.0,18.8124,18.8124,18.781,18.7888,42773.0
2018-03-06 14:55:00,23.94,23.95,23.94,23.94,25300.0,18.781,18.7888,18.781,18.781,25300.0
2018-03-06 15:00:00,23.94,23.98,23.93,23.93,121291.0,18.781,18.8124,18.7731,18.7731,121291.0
2018-03-06 15:05:00,23.94,23.96,23.93,23.95,53450.0,18.781,18.7967,18.7731,18.7888,53450.0
2018-03-06 15:10:00,23.94,23.95,23.91,23.91,42681.0,18.781,18.7888,18.7575,18.7575,42681.0
2018-03-06 15:15:00,23.91,23.93,23.9,23.93,91175.0,18.7575,18.7731,18.7496,18.7731,91175.0
2018-03-06 15:20:00,23.92,23.94,23.91,23.91,76389.0,18.7653,18.781,18.7575,18.7575,76389.0
2018-03-06 15:25:00,23.92,23.96,23.91,23.95,73925.0,18.7653,18.7967,18.7575,18.7888,73925.0
2018-03-06 15:30:00,23.95,23.98,23.94,23.96,85359.0,18.7888,18.8124,18.781,18.7967,85359.0
2018-03-06 15:35:00,23.96,23.98,23.94,23.94,125993.0,18.7967,18.8124,18.781,18.781,125993.0
2018-03-06 15:40:00,23.95,23.96,23.93,23.94,158213.0,18.7888,18.7967,18.7731,18.781,158213.0
2018-03-06 15:45:00,23.94,23.95,23.9,23.91,187037.0,18.781,18.7888,18.7496,18.7575,187037.0
2018-03-06 15:50:00,23.9,23.94,23.9,23.92,164417.0,18.7496,18.781,18.7496,18.7653,164417.0
2018-03-06 15:55:00,23.91,23.97,23.91,23.96,501076.0,18.7575,18.8045,18.7575,18.7967,501076.0
2018-03-07 09:30:00,23.75,23.94,23.71,23.89,214266.0,18.6319,18.781,18.6006,18.7418,214266.0
2018-03-07 09:35:00,23.88,23.94,23.86,23.94,80013.0,18.7339,18.781,18.7182,18.781,80013.0
2018-03-07 09:40:00,23.94,23.96,23.85,23.85,83283.0,18.781,18.7967,18.7104,18.7104,83283.0
2018-03-07 09:45:00,23.86,23.9,23.83,23.83,79038.0,18.7182,18.7496,18.6947,18.6947,79038.0
2018-03-07 09:50:00,23.83,23.85,23.8,23.8,110665.0,18.6947,18.7104,18.6712,18.6712,110665.0
2018-03-07 09:55:00,23.8,23.81,23.74,23.78,156739.0,18.6712,18.679,18.6241,18.6555,156739.0
2018-03-07 10:00:00,23.77,23.86,23.77,23.84,109093.0,18.6476,18.7182,18.6476,18.7025,109093.0
2018-03-07 10:05:00,23.84,23.85,23.8,23.83,106304.0,18.7025,18.7104,18.6712,18.6947,106304.0
2018-03-07 10:10:00,23.83,23.87,23.81,23.81,55487.0,18.6947,18.7261,18.679,18.679,55487.0
2018-03-07 10:15:00,23.81,23.84,23.78,23.82,83612.0,18.679,18.7025,18.6555,18.6868,83612.0
2018-03-07 10:20:00,23.81,23.85,23.79,23.82,53158.0,18.679,18.7104,18.6633,18.6868,53158.0
2018-03-07 10:25:00,23.83,23.84,23.81,23.81,40882.0,18.6947,18.7025,18.679,18.679,40882.0
2018-03-07 10:30:00,23.82,23.82,23.77,23.82,71732.0,18.6868,18.6868,18.6476,18.6868,71732.0
2018-03-07 10:35:00,23.83,23.83,23.79,23.8,50613.0,18.6947,18.6947,18.6633,18.6712,50613.0
2018-03-07 10:40:00,23.8,23.82,23.79,23.82,48218.0,18.6712,18.6868,18.6633,18.6868,48218.0
2018-03-07 10:45:00,23.81,23.82,23.8,23.81,59497.0,18.679,18.6868,18.6712,18.679,59497.0
2018-03-07 10:50:00,23.81,23.84,23.79,23.8,85387.0,18.679,18.7025,18.6633,18.6712,85387.0
2018-03-07 10:55:00,23.8,23.81,23.77,23.81,48946.0,18.6712,18.679,18.6476,18.679,48946.0
2018-03-07 11:00:00,23.81,23.81,23.75,23.76,70744.0,18.679,18.679,18.6319,18.6398,70744.0
2018-03-07 11:05:00,23.76,23.77,23.73,23.74,76756.0,18.6398,18.6476,18.6162,18.6241,76756.0
2018-03-07 11:10:00,23.73,23.74,23.7,23.73,116775.0,18.6162,18.6241,18.5927,18.6162,116775.0
2018-03-07 11:15:00,23.73,23.76,23.72,23.73,95502.0,18.6162,18.6398,18.6084,18.6162,95502.0
2018-03-07 11:20:00,23.72,23.77,23.7,23.77,86989.0,18.6084,18.6476,18.5927,18.6476,86989.0
2018-03-07 11:25:00,23.76,23.79,23.74,23.78,42756.0,18.6398,18.6633,18.6241,18.6555,42756.0
2018-03-07 11:30:00,23.78,23.81,23.78,23.81,45486.0,18.6555,18.679,18.6555,18.679,45486.0
2018-03-07 11:35:00,23.81,23.85,23.8,23.83,33595.0,18.679,18.7104,18.6712,18.6947,33595.0
2018-03-07 11:40:00,23.82,23.86,23.8,23.84,84854.0,18.6868,18.7182,18.6712,18.7025,84854.0
2018-03-07 11:45:00,23.85,23.85,23.81,23.81,74161.0,18.7104,18.7104,18.679,18.679,74161.0
2018-03-07 11:50:00,23.8,23.81,23.77,23.77,31603.0,18.6712,18.679,18.6476,18.6476,31603.0
2018-03-07 11:55:00,23.77,23.8,23.73,23.73,48715.0,18.6476,18.6712,18.6162,18.6162,48715.0
2018-03-07 12:00:00,23.74,23.75,23.7,23.72,129956.0,18.6241,18.6319,18.5927,18.6084,129956.0
2018-03-07 12:05:00,23.71,23.75,23.7,23.75,31576.0,18.6006,18.6319,18.5927,18.6319,31576.0
2018-03-07 12:10:00,23.75,23.76,23.69,23.74,78654.0,18.6319,18.6398,18.5849,18.6241,78654.0
2018-03-07 12:15:00,23.73,23.76,23.7,23.75,61906.0,18.6162,18.6398,18.5927,18.6319,61906.0
2018-03-07 12:20:00,23.75,23.76,23.71,23.72,50709.0,18.6319,18.6398,18.6006,18.6084,50709.0
2018-03-07 12:25:00,23.72,23.79,23.71,23.77,36784.0,18.6084,18.6633,18.6006,18.6476,36784.0
2018-03-07 12:30:00,23.77,23.81,23.76,23.79,34252.0,18.6476,18.679,18.6398,18.6633,34252.0
2018-03-07 12:35:00,23.79,23.8,23.75,23.77,28118.0,18.6633,18.6712,18.6319,18.6476,28118.0
2018-03-07 12:40:00,23.77,23.81,23.75,23.8,28611.0,18.6476,18.679,18.6319,18.6712,28611.0
2018-03-07 12:45:00,23.8,23.81,23.78,23.79,32408.0,18.6712,18.679,18.6555,18.6633,32408.0
2018-03-07 12:50:00,23.79,23.82,23.79,23.8,50013.0,18.6633,18.6868,18.6633,18.6712,50013.0
2018-03-07 12:55:00,23.8,23.83,23.8,23.82,27023.0,18.6712,18.6947,18.6712,18.6868,27023.0
2018-03-07 13:00:00,23.82,23.82,23.75,23.75,45431.0,18.6868,18.6868,18.6319,18.6319,45431.0
2018-03-07 13:05:00,23.76,23.76,23.72,23.74,46657.0,18.6398,18.6398,18.6084,18.6241,46657.0
2018-03-07 13:10:00,23.74,23.78,23.74,23.77,58822.0,18.6241,18.6555,18.6241,18.6476,58822.0
2018-03-07 13:15:00,23.76,23.82,23.76,23.8,64766.0,18.6398,18.6868,18.6398,18.6712,64766.0
2018-03-07 13:20:00,23.8,23.83,23.79,23.82,32544.0,18.6712,18.6947,18.6633,18.6868,32544.0
2018-03-07 13:25:00,23.82,23.89,23.82,23.89,60307.0,18.6868,18.7418,18.6868,18.7418,60307.0
2018-03-07 13:30:00,23.89,23.89,23.85,23.86,19814.0,18.7418,18.7418,18.7104,18.7182,19814.0
2018-03-07 13:35:00,23.85,23.87,23.85,23.85,36268.0,18.7104,18.7261,18.7104,18.7104,36268.0
2018-03-07 13:40:00,23.85,23.86,23.83,23.84,35563.0,18.7104,18.7182,18.6947,18.7025,35563.0
2018-03-07 13:45:00,23.85,23.88,23.83,23.86,29349.0,18.7104,18.7339,18.6947,18.7182,29349.0
2018-03-07 13:50:00,23.86,23.88,23.85,23.88,34203.0,18.7182,18.7339,18.7104,18.7339,34203.0
2018-03-07 13:55:00,23.87,23.88,23.85,23.88,32643.0,18.7261,18.7339,18.7104,18.7339,32643.0
2018-03-07 14:00:00,23.88,23.9,23.85,23.87,91980.0,18.7339,18.7496,18.7104,18.7261,91980.0
2018-03-07 14:05:00,23.87,23.88,23.84,23.86,34684.0,18.7261,18.7339,18.7025,18.7182,34684.0
2018-03-07 14:10:00,23.87,23.91,23.86,23.89,94464.0,18.7261,18.7575,18.7182,18.7418,94464.0
2018-03-07 14:15:00,23.88,23.89,23.86,23.88,57926.0,18.7339,18.7418,18.7182,18.7339,57926.0
2018-03-07 14:20:00,23.88,23.92,23.87,23.9,239016.0,18.7339,18.7653,18.7261,18.7496,239016.0
2018-03-07 14:25:00,23.91,23.98,23.9,23.94,307853.0,18.7575,18.8124,18.7496,18.781,307853.0
2018-03-07 14:30:00,23.94,23.99,23.93,23.98,74331.0,18.781,18.8202,18.7731,18.8124,74331.0
2018-03-07 14:35:00,23.98,24.02,23.97,24.02,156506.0,18.8124,18.8437,18.8045,18.8437,156506.0
2018-03-07 14:40:00,24.01,24.03,24.0,24.02,208271.0,18.8359,18.8516,18.8281,18.8437,208271.0
2018-03-07 14:45:00,24.02,24.02,23.99,24.01,124009.0,18.8437,18.8437,18.8202,18.8359,124009.0
2018-03-07 14:50:00,24.01,24.05,23.95,23.97,179056.0,18.8359,18.8673,18.7888,18.8045,179056.0
2018-03-07 14:55:00,23.96,24.0,23.96,24.0,100036.0,18.7967,18.8281,18.7967,18.8281,100036.0
2018-03-07 15:00:00,23.99,24.05,23.99,24.05,67592.0,18.8202,18.8673,18.8202,18.8673,67592.0
2018-03-07 15:05:00,24.05,24.14,24.05,24.12,216767.0,18.8673,18.9379,18.8673,18.9222,216767.0
2018-03-07 15:10:00,24.11,24.12,24.07,24.08,110529.0,18.9144,18.9222,18.883,18.8908,110529.0
2018-03-07 15:15:00,24.08,24.08,24.04,24.06,77132.0,18.8908,18.8908,18.8594,18.8751,77132.0
2018-03-07 15:20:00,24.05,24.06,24.03,24.05,96379.0,18.8673,18.8751,18.8516,18.8673,96379.0
2018-03-07 15:25:00,24.05,24.06,24.0,24.02,94956.0,18.8673,18.8751,18.8281,18.8437,94956.0
2018-03-07 15:30:00,24.02,24.04,23.99,23.99,119208.0,18.8437,18.8594,18.8202,18.8202,119208.0
2018-03-07 15:35:00,23.99,24.04,23.99,24.03,100838.0,18.8202,18.8594,18.8202,18.8516,100838.0
2018-03-07 15:40:00,24.04,24.09,24.03,24.09,171058.0,18.8594,18.8987,18.8516,18.8987,171058.0
2018-03-07 15:45:00,24.08,24.09,24.02,24.02,171292.0,18.8908,18.8987,18.8437,18.8437,171292.0
2018-03-07 15:50:00,24.03,24.04,23.98,23.98,263868.0,18.8516,18.8594,18.8124,18.8124,263868.0
2018-03-07 15:55:00,23.98,24.04,23.98,24.04,433942.0,18.8124,18.8594,18.8124,18.8594,433942.0
2018-03-08 09:30:00,24.15,24.24,24.07,24.09,248093.0,18.9457,19.0163,18.883,18.8987,248093.0
2018-03-08 09:35:00,24.1,24.14,24.04,24.04,76129.0,18.9065,18.9379,18.8594,18.8594,76129.0
2018-03-08 09:40:00,24.05,24.06,24.0,24.03,99938.0,18.8673,18.8751,18.8281,18.8516,99938.0
2018-03-08 09:45:00,24.04,24.04,23.97,23.98,72096.0,18.8594,18.8594,18.8045,18.8124,72096.0
2018-03-08 09:50:00,23.98,23.99,23.95,23.96,47870.0,18.8124,18.8202,18.7888,18.7967,47870.0
2018-03-08 09:55:00,23.95,23.97,23.9,23.91,71511.0,18.7888,18.8045,18.7496,18.7575,71511.0
2018-03-08 10:00:00,23.91,23.97,23.88,23.89,139953.0,18.7575,18.8045,18.7339,18.7418,139953.0
2018-03-08 10:05:00,23.89,23.94,23.85,23.94,158707.0,18.7418,18.781,18.7104,18.781,158707.0
2018-03-08 10:10:00,23.94,23.97,23.94,23.96,41633.0,18.781,18.8045,18.781,18.7967,41633.0
2018-03-08 10:15:00,23.96,23.96,23.92,23.95,44754.0,18.7967,18.7967,18.7653,18.7888,44754.0
2018-03-08 10:20:00,23.95,23.96,23.92,23.94,60121.0,18.7888,18.7967,18.7653,18.781,60121.0
2018-03-08 10:25:00,23.93,23.94,23.88,23.89,76995.0,18.7731,18.781,18.7339,18.7418,76995.0
2018-03-08 10:30:00,23.89,23.92,23.88,23.91,40858.0,18.7418,18.7653,18.7339,18.7575,40858.0
2018-03-08 10:35:00,23.9,23.93,23.86,23.87,59414.0,18.7496,18.7731,18.7182,18.7261,59414.0
2018-03-08 10:40:00,23.86,23.92,23.85,23.92,51138.0,18.7182,18.7653,18.7104,18.7653,51138.0
2018-03-08 10:45:00,23.92,23.93,23.87,23.88,140416.0,18.7653,18.7731,18.7261,18.7339,140416.0
2018-03-08 10:50:00,23.88,23.9,23.87,23.88,66553.0,18.7339,18.7496,18.7261,18.7339,66553.0
2018-03-08 10:55:00,23.88,23.91,23.85,23.85,125768.0,18.7339,18.7575,18.7104,18.7104,125768.0
2018-03-08 11:00:00,23.86,23.89,23.84,23.89,47612.0,18.7182,18.7418,18.7025,18.7418,47612.0
2018-03-08 11:05:00,23.89,23.9,23.87,23.89,50667.0,18.7418,18.7496,18.7261,18.7418,50667.0
2018-03-08 11:10:00,23.89,23.92,23.88,23.92,63235.0,18.7418,18.7653,18.7339,18.7653,63235.0
2018-03-08 11:15:00,23.92,23.93,23.88,23.89,67289.0,18.7653,18.7731,18.7339,18.7418,67289.0
2018-03-08 11:20:00,23.89,23.92,23.88,23.91,58018.0,18.7418,18.7653,18.7339,18.7575,58018.0
2018-03-08 11:25:00,23.91,23.92,23.89,23.91,61667.0,18.7575,18.7653,18.7418,18.7575,61667.0
2018-03-08 11:30:00,23.92,23.92,23.87,23.88,29926.0,18.7653,18.7653,18.7261,18.7339,29926.0
2018-03-08 11:35:00,23.88,23.88,23.85,23.85,32127.0,18.7339,18.7339,18.7104,18.7104,32127.0
2018-03-08 11:40:00,23.86,23.87,23.83,23.84,62081.0,18.7182,18.7261,18.6947,18.7025,62081.0
2018-03-08 11:45:00,23.85,23.89,23.84,23.87,43660.0,18.7104,18.7418,18.7025,18.7261,43660.0
2018-03-08 11:50:00,23.86,23.88,23.84,23.88,44628.0,18.7182,18.7339,18.7025,18.7339,44628.0
2018-03-08 11:55:00,23.88,23.91,23.87,23.9,68154.0,18.7339,18.7575,18.7261,18.7496,68154.0
2018-03-08 12:00:00,23.89,23.91,23.89,23.89,25054.0,18.7418,18.7575,18.7418,18.7418,25054.0
2018-03-08 12:05:00,23.89,23.9,23.86,23.88,49132.0,18.7418,18.7496,18.7182,18.7339,49132.0
2018-03-08 12:10:00,23.87,23.88,23.82,23.84,69928.0,18.7261,18.7339,18.6868,18.7025,69928.0
2018-03-08 12:15:00,23.84,23.88,23.83,23.85,36339.0,18.7025,18.7339,18.6947,18.7104,36339.0
2018-03-08 12:20:00,23.84,23.87,23.84,23.84,27532.0,18.7025,18.7261,18.7025,18.7025,27532.0
2018-03-08 12:25:00,23.85,23.88,23.84,23.88,54894.0,18.7104,18.7339,18.7025,18.7339,54894.0
2018-03-08 12:30:00,23.88,23.88,23.84,23.85,61681.0,18.7339,18.7339,18.7025,18.7104,61681.0
2018-03-08 12:35:00,23.85,23.92,23.85,23.91,51988.0,18.7104,18.7653,18.7104,18.7575,51988.0
2018-03-08 12:40:00,23.9,23.9,23.87,23.88,27023.0,18.7496,18.7496,18.7261,18.7339,27023.0
2018-03-08 12:45:00,23.87,23.89,23.86,23.89,36401.0,18.7261,18.7418,18.7182,18.7418,36401.0
2018-03-08 12:50:00,23.89,23.89,23.84,23.85,45465.0,18.7418,18.7418,18.7025,18.7104,45465.0
2018-03-08 12:55:00,23.85,23.86,23.84,23.86,25083.0,18.7104,18.7182,18.7025,18.7182,25083.0
2018-03-08 13:00:00,23.86,23.86,23.83,23.86,45380.0,18.7182,18.7182,18.6947,18.7182,45380.0
2018-03-08 13:05:00,23.86,23.88,23.85,23.87,39473.0,18.7182,18.7339,18.7104,18.7261,39473.0
2018-03-08 13:10:00,23.88,23.9,23.87,23.88,44353.0,18.7339,18.7496,18.7261,18.7339,44353.0
2018-03-08 13:15:00,23.88,23.88,23.84,23.85,49373.0,18.7339,18.7339,18.7025,18.7104,49373.0
2018-03-08 13:20:00,23.86,23.86,23.8,23.8,41206.0,18.7182,18.7182,18.6712,18.6712,41206.0
2018-03-08 13:25:00,23.8,23.81,23.77,23.8,135723.0,18.6712,18.679,18.6476,18.6712,135723.0
2018-03-08 13:30:00,23.8,23.82,23.77,23.8,40010.0,18.6712,18.6868,18.6476,18.6712,40010.0
2018-03-08 13:35:00,23.8,23.82,23.77,23.77,31244.0,18.6712,18.6868,18.6476,18.6476,31244.0
2018-03-08 13:40:00,23.77,23.8,23.76,23.77,24960.0,18.6476,18.6712,18.6398,18.6476,24960.0
2018-03-08 13:45:00,23.77,23.8,23.75,23.79,52918.0,18.6476,18.6712,18.6319,18.6633,52918.0
2018-03-08 13:50:00,23.79,23.8,23.78,23.8,24153.0,18.6633,18.6712,18.6555,18.6712,24153.0
2018-03-08 13:55:00,23.8,23.81,23.78,23.8,65811.0,18.6712,18.679,18.6555,18.6712,65811.0
2018-03-08 14:00:00,23.8,23.8,23.75,23.78,67283.0,18.6712,18.6712,18.6319,18.6555,67283.0
2018-03-08 14:05:00,23.77,23.78,23.76,23.77,108872.0,18.6476,18.6555,18.6398,18.6476,108872.0
2018-03-08 14:10:00,23.77,23.79,23.76,23.79,43596.0,18.6476,18.6633,18.6398,18.6633,43596.0
2018-03-08 14:15:00,23.79,23.82,23.78,23.8,30334.0,18.6633,18.6868,18.6555,18.6712,30334.0
2018-03-08 14:20:00,23.8,23.84,23.78,23.82,82682.0,18.6712,18.7025,18.6555,18.6868,82682.0
2018-03-08 14:25:00,23.82,23.84,23.81,23.84,32076.0,18.6868,18.7025,18.679,18.7025,32076.0
2018-03-08 14:30:00,23.84,23.84,23.8,23.84,59607.0,18.7025,18.7025,18.6712,18.7025,59607.0
2018-03-08 14:35:00,23.84,23.85,23.83,23.85,29309.0,18.7025,18.7104,18.6947,18.7104,29309.0
2018-03-08 14:40:00,23.85,23.87,23.84,23.87,65586.0,18.7104,18.7261,18.7025,18.7261,65586.0
2018-03-08 14:45:00,23.87,23.9,23.86,23.9,46694.0,18.7261,18.7496,18.7182,18.7496,46694.0
2018-03-08 14:50:00,23.9,23.92,23.88,23.89,39601.0,18.7496,18.7653,18.7339,18.7418,39601.0
2018-03-08 14:55:00,23.88,23.9,23.88,23.9,81153.0,18.7339,18.7496,18.7339,18.7496,81153.0
2018-03-08 15:00:00,23.89,23.94,23.89,23.94,72250.0,18.7418,18.781,18.7418,18.781,72250.0
2018-03-08 15:05:00,23.94,23.95,23.92,23.94,74991.0,18.781,18.7888,18.7653,18.781,74991.0
2018-03-08 15:10:00,23.94,23.95,23.91,23.93,103614.0,18.781,18.7888,18.7575,18.7731,103614.0
2018-03-08 15:15:00,23.93,23.97,23.92,23.96,74267.0,18.7731,18.8045,18.7653,18.7967,74267.0
2018-03-08 15:20:00,23.96,23.97,23.93,23.95,92599.0,18.7967,18.8045,18.7731,18.7888,92599.0
2018-03-08 15:25:00,23.95,23.97,23.93,23.96,96315.0,18.7888,18.8045,18.7731,18.7967,96315.0
2018-03-08 15:30:00,23.96,23.96,23.9,23.94,217692.0,18.7967,18.7967,18.7496,18.781,217692.0
2018-03-08 15:35:00,23.93,23.94,23.91,23.91,128312.0,18.7731,18.781,18.7575,18.7575,128312.0
2018-03-08 15:40:00,23.91,23.92,23.87,23.89,274914.0,18.7575,18.7653,18.7261,18.7418,274914.0
2018-03-08 15:45:00,23.88,23.91,23.85,23.88,216725.0,18.7339,18.7575,18.7104,18.7339,216725.0
2018-03-08 15:50:00,23.88,23.92,23.87,23.88,186591.0,18.7339,18.7653,18.7261,18.7339,186591.0
2018-03-08 15:55:00,23.89,23.96,23.88,23.95,337317.0,18.7418,18.7967,18.7339,18.7888,337317.0
2018-03-09 09:30:00,24.06,24.1,24.01,24.05,246545.0,18.8751,18.9065,18.8359,18.8673,246545.0
2018-03-09 09:35:00,24.04,24.1,24.03,24.06,91023.0,18.8594,18.9065,18.8516,18.8751,91023.0
2018-03-09 09:40:00,24.07,24.08,24.0,24.0,88873.0,18.883,18.8908,18.8281,18.8281,88873.0
2018-03-09 09:45:00,24.0,24.04,24.0,24.02,64479.0,18.8281,18.8594,18.8281,18.8437,64479.0
2018-03-09 09:50:00,24.02,24.06,24.01,24.04,61172.0,18.8437,18.8751,18.8359,18.8594,61172.0
2018-03-09 09:55:00,24.03,24.05,24.01,24.02,85562.0,18.8516,18.8673,18.8359,18.8437,85562.0
2018-03-09 10:00:00,24.02,24.08,24.01,24.07,114722.0,18.8437,18.8908,18.8359,18.883,114722.0
2018-03-09 10:05:00,24.07,24.08,24.05,24.07,89401.0,18.883,18.8908,18.8673,18.883,89401.0
2018-03-09 10:10:00,24.06,24.11,24.05,24.11,113390.0,18.8751,18.9144,18.8673,18.9144,113390.0
2018-03-09 10:15:00,24.11,24.12,24.1,24.12,43391.0,18.9144,18.9222,18.9065,18.9222,43391.0
2018-03-09 10:20:00,24.11,24.13,24.09,24.1,138437.0,18.9144,18.93,18.8987,18.9065,138437.0
2018-03-09 10:25:00,24.09,24.19,24.09,24.19,390913.0,18.8987,18.9771,18.8987,18.9771,390913.0
2018-03-09 10:30:00,24.19,24.27,24.19,24.25,247035.0,18.9771,19.0399,18.9771,19.0242,247035.0
2018-03-09 10:35:00,24.25,24.27,24.22,24.23,139454.0,19.0242,19.0399,19.0006,19.0085,139454.0
2018-03-09 10:40:00,24.24,24.25,24.24,24.25,41964.0,19.0163,19.0242,19.0163,19.0242,41964.0
2018-03-09 10:45:00,24.25,24.28,24.24,24.28,173235.0,19.0242,19.0477,19.0163,19.0477,173235.0
2018-03-09 10:50:00,24.28,24.33,24.27,24.31,232202.0,19.0477,19.0869,19.0399,19.0713,232202.0
2018-03-09 10:55:00,24.3,24.31,24.27,24.29,93721.0,19.0634,19.0713,19.0399,19.0556,93721.0
2018-03-09 11:00:00,24.29,24.29,24.26,24.27,90359.0,19.0556,19.0556,19.032,19.0399,90359.0
2018-03-09 11:05:00,24.26,24.27,24.24,24.26,119557.0,19.032,19.0399,19.0163,19.032,119557.0
2018-03-09 11:10:00,24.26,24.31,24.25,24.3,177650.0,19.032,19.0713,19.0242,19.0634,177650.0
2018-03-09 11:15:00,24.31,24.35,24.3,24.35,110366.0,19.0713,19.1026,19.0634,19.1026,110366.0
2018-03-09 11:20:00,24.34,24.36,24.34,24.36,140393.0,19.0948,19.1105,19.0948,19.1105,140393.0
2018-03-09 11:25:00,24.36,24.43,24.35,24.43,273301.0,19.1105,19.1654,19.1026,19.1654,273301.0
2018-03-09 11:30:00,24.43,24.47,24.42,24.47,263734.0,19.1654,19.1968,19.1575,19.1968,263734.0
2018-03-09 11:35:00,24.46,24.47,24.37,24.41,93951.0,19.1889,19.1968,19.1183,19.1497,93951.0
2018-03-09 11:40:00,24.41,24.41,24.37,24.39,74000.0,19.1497,19.1497,19.1183,19.134,74000.0
2018-03-09 11:45:00,24.38,24.38,24.34,24.35,100248.0,19.1262,19.1262,19.0948,19.1026,100248.0
2018-03-09 11:50:00,24.34,24.36,24.34,24.35,79983.0,19.0948,19.1105,19.0948,19.1026,79983.0
2018-03-09 11:55:00,24.35,24.35,24.32,24.34,69557.0,19.1026,19.1026,19.0791,19.0948,69557.0
2018-03-09 12:00:00,24.34,24.41,24.34,24.4,108172.0,19.0948,19.1497,19.0948,19.1419,108172.0
2018-03-09 12:05:00,24.39,24.41,24.38,24.39,40535.0,19.134,19.1497,19.1262,19.134,40535.0
2018-03-09 12:10:00,24.4,24.41,24.39,24.4,69155.0,19.1419,19.1497,19.134,19.1419,69155.0
2018-03-09 12:15:00,24.4,24.45,24.4,24.42,105141.0,19.1419,19.1811,19.1419,19.1575,105141.0
2018-03-09 12:20:00,24.42,24.43,24.39,24.39,51596.0,19.1575,19.1654,19.134,19.134,51596.0
2018-03-09 12:25:00,24.4,24.41,24.39,24.4,78757.0,19.1419,19.1497,19.134,19.1419,78757.0
2018-03-09 12:30:00,24.4,24.43,24.39,24.43,72096.0,19.1419,19.1654,19.134,19.1654,72096.0
2018-03-09 12:35:00,24.43,24.44,24.41,24.42,59763.0,19.1654,19.1732,19.1497,19.1575,59763.0
2018-03-09 12:40:00,24.42,24.43,24.41,24.43,35868.0,19.1575,19.1654,19.1497,19.1654,35868.0
2018-03-09 12:45:00,24.43,24.44,24.42,24.44,78211.0,19.1654,19.1732,19.1575,19.1732,78211.0
2018-03-09 12:50:00,24.43,24.43,24.38,24.38,59102.0,19.1654,19.1654,19.1262,19.1262,59102.0
2018-03-09 12:55:00,24.39,24.41,24.38,24.39,64149.0,19.134,19.1497,19.1262,19.134,64149.0
2018-03-09 13:00:00,24.39,24.43,24.39,24.43,58139.0,19.134,19.1654,19.134,19.1654,58139.0
2018-03-09 13:05:00,24.42,24.43,24.41,24.43,32517.0,19.1575,19.1654,19.1497,19.1654,32517.0
2018-03-09 13:10:00,24.43,24.43,24.4,24.42,60856.0,19.1654,19.1654,19.1419,19.1575,60856.0
2018-03-09 13:15:00,24.41,24.43,24.38,24.42,109808.0,19.1497,19.1654,19.1262,19.1575,109808.0
2018-03-09 13:20:00,24.42,24.42,24.4,24.4,48572.0,19.1575,19.1575,19.1419,19.1419,48572.0
2018-03-09 13:25:00,24.4,24.42,24.4,24.41,44103.0,19.1419,19.1575,19.1419,19.1497,44103.0
2018-03-09 13:30:00,24.4,24.43,24.39,24.43,80704.0,19.1419,19.1654,19.134,19.1654,80704.0
2018-03-09 13:35:00,24.42,24.44,24.39,24.44,73915.0,19.1575,19.1732,19.134,19.1732,73915.0
2018-03-09 13:40:00,24.44,24.46,24.41,24.46,179798.0,19.1732,19.1889,19.1497,19.1889,179798.0
2018-03-09 13:45:00,24.46,24.46,24.45,24.46,40908.0,19.1889,19.1889,19.1811,19.1889,40908.0
2018-03-09 13:50:00,24.46,24.46,24.43,24.44,69402.0,19.1889,19.1889,19.1654,19.1732,69402.0
2018-03-09 13:55:00,24.44,24.45,24.43,24.43,156721.0,19.1732,19.1811,19.1654,19.1654,156721.0
2018-03-09 14:00:00,24.44,24.44,24.43,24.44,66064.0,19.1732,19.1732,19.1654,19.1732,66064.0
2018-03-09 14:05:00,24.44,24.44,24.4,24.43,76663.0,19.1732,19.1732,19.1419,19.1654,76663.0
2018-03-09 14:10:00,24.42,24.44,24.41,24.43,33424.0,19.1575,19.1732,19.1497,19.1654,33424.0
2018-03-09 14:15:00,24.43,24.45,24.42,24.44,60273.0,19.1654,19.1811,19.1575,19.1732,60273.0
2018-03-09 14:20:00,24.44,24.44,24.39,24.42,73457.0,19.1732,19.1732,19.134,19.1575,73457.0
2018-03-09 14:25:00,24.41,24.43,24.4,24.42,58855.0,19.1497,19.1654,19.1419,19.1575,58855.0
2018-03-09 14:30:00,24.43,24.43,24.42,24.43,23715.0,19.1654,19.1654,19.1575,19.1654,23715.0
2018-03-09 14:35:00,24.42,24.46,24.41,24.46,85143.0,19.1575,19.1889,19.1497,19.1889,85143.0
2018-03-09 14:40:00,24.45,24.46,24.45,24.45,36740.0,19.1811,19.1889,19.1811,19.1811,36740.0
2018-03-09 14:45:00,24.45,24.49,24.45,24.49,127285.0,19.1811,19.2125,19.1811,19.2125,127285.0
2018-03-09 14:50:00,24.48,24.49,24.46,24.49,166536.0,19.2046,19.2125,19.1889,19.2125,166536.0
2018-03-09 14:55:00,24.48,24.58,24.48,24.56,644166.0,19.2046,19.2831,19.2046,19.2674,644166.0
2018-03-09 15:00:00,24.57,24.65,24.56,24.64,245475.0,19.2752,19.338,19.2674,19.3301,245475.0
2018-03-09 15:05:00,24.64,24.64,24.59,24.63,195631.0,19.3301,19.3301,19.2909,19.3223,195631.0
2018-03-09 15:10:00,24.63,24.69,24.62,24.67,219914.0,19.3223,19.3694,19.3144,19.3537,219914.0
2018-03-09 15:15:00,24.67,24.7,24.66,24.7,239400.0,19.3537,19.3772,19.3458,19.3772,239400.0
2018-03-09 15:20:00,24.7,24.71,24.68,24.71,139248.0,19.3772,19.3851,19.3615,19.3851,139248.0
2018-03-09 15:25:00,24.71,24.74,24.66,24.69,281399.0,19.3851,19.4086,19.3458,19.3694,281399.0
2018-03-09 15:30:00,24.69,24.75,24.68,24.69,244617.0,19.3694,19.4164,19.3615,19.3694,244617.0
2018-03-09 15:35:00,24.69,24.72,24.64,24.64,234338.0,19.3694,19.3929,19.3301,19.3301,234338.0
2018-03-09 15:40:00,24.64,24.69,24.64,24.69,207327.0,19.3301,19.3694,19.3301,19.3694,207327.0
2018-03-09 15:45:00,24.69,24.7,24.65,24.67,355020.0,19.3694,19.3772,19.338,19.3537,355020.0
2018-03-09 15:50:00,24.67,24.7,24.66,24.69,333235.0,19.3537,19.3772,19.3458,19.3694,333235.0
2018-03-09 15:55:00,24.69,24.69,24.65,24.65,934072.0,19.3694,19.3694,19.338,19.338,934072.0
2018-03-12 09:30:00,24.69,24.69,24.37,24.43,420403.0,19.3694,19.3694,19.1183,19.1654,420403.0
2018-03-12 09:35:00,24.44,24.5,24.41,24.44,197648.0,19.1732,19.2203,19.1497,19.1732,197648.0
2018-03-12 09:40:00,24.43,24.44,24.25,24.32,298166.0,19.1654,19.1732,19.0242,19.0791,298166.0
2018-03-12 09:45:00,24.32,24.33,24.21,24.23,357482.0,19.0791,19.0869,18.9928,19.0085,357482.0
2018-03-12 09:50:00,24.23,24.23,24.13,24.19,213719.0,19.0085,19.0085,18.93,18.9771,213719.0
2018-03-12 09:55:00,24.19,24.2,24.15,24.17,151010.0,18.9771,18.985,18.9457,18.9614,151010.0
2018-03-12 10:00:00,24.17,24.2,24.12,24.19,271610.0,18.9614,18.985,18.9222,18.9771,271610.0
2018-03-12 10:05:00,24.19,24.25,24.17,24.2,183280.0,18.9771,19.0242,18.9614,18.985,183280.0
2018-03-12 10:10:00,24.2,24.23,24.19,24.22,141230.0,18.985,19.0085,18.9771,19.0006,141230.0
2018-03-12 10:15:00,24.23,24.27,24.2,24.21,409834.0,19.0085,19.0399,18.985,18.9928,409834.0
2018-03-12 10:20:00,24.2,24.26,24.18,24.25,172215.0,18.985,19.032,18.9693,19.0242,172215.0
2018-03-12 10:25:00,24.26,24.31,24.25,24.3,97034.0,19.032,19.0713,19.0242,19.0634,97034.0
2018-03-12 10:30:00,24.3,24.3,24.26,24.3,163844.0,19.0634,19.0634,19.032,19.0634,163844.0
2018-03-12 10:35:00,24.3,24.31,24.24,24.24,234486.0,19.0634,19.0713,19.0163,19.0163,234486.0
2018-03-12 10:40:00,24.24,24.25,24.16,24.2,147897.0,19.0163,19.0242,18.9536,18.985,147897.0
2018-03-12 10:45:00,24.2,24.23,24.19,24.22,131467.0,18.985,19.0085,18.9771,19.0006,131467.0
2018-03-12 10:50:00,24.22,24.23,24.16,24.18,130103.0,19.0006,19.0085,18.9536,18.9693,130103.0
2018-03-12 10:55:00,24.18,24.18,24.12,24.14,162611.0,18.9693,18.9693,18.9222,18.9379,162611.0
2018-03-12 11:00:00,24.14,24.15,24.08,24.13,169048.0,18.9379,18.9457,18.8908,18.93,169048.0
2018-03-12 11:05:00,24.13,24.13,24.04,24.04,152515.0,18.93,18.93,18.8594,18.8594,152515.0
2018-03-12 11:10:00,24.04,24.06,24.03,24.06,105742.0,18.8594,18.8751,18.8516,18.8751,105742.0
2018-03-12 11:15:00,24.05,24.07,24.01,24.02,291787.0,18.8673,18.883,18.8359,18.8437,291787.0
2018-03-12 11:20:00,24.02,24.03,24.01,24.02,85594.0,18.8437,18.8516,18.8359,18.8437,85594.0
2018-03-12 11:25:00,24.02,24.02,23.97,23.98,118524.0,18.8437,18.8437,18.8045,18.8124,118524.0
2018-03-12 11:30:00,23.98,24.08,23.98,24.08,143373.0,18.8124,18.8908,18.8124,18.8908,143373.0
2018-03-12 11:35:00,24.08,24.08,24.04,24.04,71562.0,18.8908,18.8908,18.8594,18.8594,71562.0
2018-03-12 11:40:00,24.05,24.08,24.03,24.04,124564.0,18.8673,18.8908,18.8516,18.8594,124564.0
2018-03-12 11:45:00,24.05,24.07,24.01,24.03,144422.0,18.8673,18.883,18.8359,18.8516,144422.0
2018-03-12 11:50:00,24.03,24.04,24.0,24.03,137828.0,18.8516,18.8594,18.8281,18.8516,137828.0
2018-03-12 11:55:00,24.03,24.06,24.01,24.02,154100.0,18.8516,18.8751,18.8359,18.8437,154100.0
2018-03-12 12:00:00,24.03,24.05,24.0,24.05,152122.0,18.8516,18.8673,18.8281,18.8673,152122.0
2018-03-12 12:05:00,24.05,24.07,24.0,24.02,292213.0,18.8673,18.883,18.8281,18.8437,292213.0
2018-03-12 12:10:00,24.01,24.02,23.98,24.02,149046.0,18.8359,18.8437,18.8124,18.8437,149046.0
2018-03-12 12:15:00,24.02,24.05,24.01,24.05,47746.0,18.8437,18.8673,18.8359,18.8673,47746.0
2018-03-12 12:20:00,24.04,24.04,24.0,24.02,126710.0,18.8594,18.8594,18.8281,18.8437,126710.0
2018-03-12 12:25:00,24.02,24.03,23.99,24.01,62309.0,18.8437,18.8516,18.8202,18.8359,62309.0
2018-03-12 12:30:00,24.01,24.04,24.0,24.01,55368.0,18.8359,18.8594,18.8281,18.8359,55368.0
2018-03-12 12:35:00,24.01,24.01,23.98,23.98,64166.0,18.8359,18.8359,18.8124,18.8124,64166.0
2018-03-12 12:40:00,23.98,24.0,23.98,23.98,232572.0,18.8124,18.8281,18.8124,18.8124,232572.0
2018-03-12 12:45:00,23.98,23.99,23.98,23.98,24168.0,18.8124,18.8202,18.8124,18.8124,24168.0
2018-03-12 12:50:00,23.98,23.99,23.98,23.99,19013.0,18.8124,18.8202,18.8124,18.8202,19013.0
2018-03-12 12:55:00,23.98,23.99,23.96,23.98,100610.0,18.8124,18.8202,18.7967,18.8124,100610.0
2018-03-12 13:00:00,23.98,24.0,23.98,23.99,64375.0,18.8124,18.8281,18.8124,18.8202,64375.0
2018-03-12 13:05:00,23.99,23.99,23.96,23.96,61069.0,18.8202,18.8202,18.7967,18.7967,61069.0
2018-03-12 13:10:00,23.96,23.97,23.96,23.97,74661.0,18.7967,18.8045,18.7967,18.8045,74661.0
2018-03-12 13:15:00,23.96,23.98,23.95,23.96,94455.0,18.7967,18.8124,18.7888,18.7967,94455.0
2018-03-12 13:20:00,23.95,23.97,23.93,23.95,128783.0,18.7888,18.8045,18.7731,18.7888,128783.0
2018-03-12 13:25:00,23.95,23.96,23.93,23.94,188433.0,18.7888,18.7967,18.7731,18.781,188433.0
2018-03-12 13:30:00,23.94,23.95,23.93,23.95,68064.0,18.781,18.7888,18.7731,18.7888,68064.0
2018-03-12 13:35:00,23.95,23.95,23.93,23.93,74117.0,18.7888,18.7888,18.7731,18.7731,74117.0
2018-03-12 13:40:00,23.94,23.95,23.92,23.94,78329.0,18.781,18.7888,18.7653,18.781,78329.0
2018-03-12 13:45:00,23.93,23.97,23.93,23.95,73125.0,18.7731,18.8045,18.7731,18.7888,73125.0
2018-03-12 13:50:00,23.95,23.96,23.9,23.92,160296.0,18.7888,18.7967,18.7496,18.7653,160296.0
2018-03-12 13:55:00,23.93,23.95,23.88,23.89,119167.0,18.7731,18.7888,18.7339,18.7418,119167.0
2018-03-12 14:00:00,23.89,23.9,23.86,23.88,139420.0,18.7418,18.7496,18.7182,18.7339,139420.0
2018-03-12 14:05:00,23.88,23.9,23.85,23.87,151026.0,18.7339,18.7496,18.7104,18.7261,151026.0
2018-03-12 14:10:00,23.87,23.87,23.82,23.84,143264.0,18.7261,18.7261,18.6868,18.7025,143264.0
2018-03-12 14:15:00,23.84,23.86,23.84,23.86,143469.0,18.7025,18.7182,18.7025,18.7182,143469.0
2018-03-12 14:20:00,23.86,23.87,23.84,23.85,52560.0,18.7182,18.7261,18.7025,18.7104,52560.0
2018-03-12 14:25:00,23.84,23.9,23.84,23.87,159914.0,18.7025,18.7496,18.7025,18.7261,159914.0
2018-03-12 14:30:00,23.87,23.88,23.85,23.87,102437.0,18.7261,18.7339,18.7104,18.7261,102437.0
2018-03-12 14:35:00,23.87,23.9,23.86,23.89,193046.0,18.7261,18.7496,18.7182,18.7418,193046.0
2018-03-12 14:40:00,23.89,23.91,23.84,23.85,317687.0,18.7418,18.7575,18.7025,18.7104,317687.0
2018-03-12 14:45:00,23.85,23.86,23.83,23.85,86970.0,18.7104,18.7182,18.6947,18.7104,86970.0
2018-03-12 14:50:00,23.85,23.86,23.84,23.84,81166.0,18.7104,18.7182,18.7025,18.7025,81166.0
2018-03-12 14:55:00,23.85,23.85,23.83,23.84,108381.0,18.7104,18.7104,18.6947,18.7025,108381.0
2018-03-12 15:00:00,23.84,23.86,23.83,23.85,247868.0,18.7025,18.7182,18.6947,18.7104,247868.0
2018-03-12 15:05:00,23.86,23.89,23.85,23.89,138499.0,18.7182,18.7418,18.7104,18.7418,138499.0
2018-03-12 15:10:00,23.89,23.89,23.87,23.89,169977.0,18.7418,18.7418,18.7261,18.7418,169977.0
2018-03-12 15:15:00,23.89,23.9,23.87,23.88,199569.0,18.7418,18.7496,18.7261,18.7339,199569.0
2018-03-12 15:20:00,23.88,23.89,23.87,23.89,178594.0,18.7339,18.7418,18.7261,18.7418,178594.0
2018-03-12 15:25:00,23.89,23.9,23.87,23.87,203292.0,18.7418,18.7496,18.7261,18.7261,203292.0
2018-03-12 15:30:00,23.87,23.91,23.87,23.89,259601.0,18.7261,18.7575,18.7261,18.7418,259601.0
2018-03-12 15:35:00,23.89,23.91,23.88,23.91,362782.0,18.7418,18.7575,18.7339,18.7575,362782.0
2018-03-12 15:40:00,23.91,23.93,23.89,23.92,509953.0,18.7575,18.7731,18.7418,18.7653,509953.0
2018-03-12 15:45:00,23.92,23.98,23.92,23.96,390277.0,18.7653,18.8124,18.7653,18.7967,390277.0
2018-03-12 15:50:00,23.96,23.97,23.87,23.88,419807.0,18.7967,18.8045,18.7261,18.7339,419807.0
2018-03-12 15:55:00,23.88,23.9,23.82,23.84,1629043.0,18.7339,18.7496,18.6868,18.7025,1629043.0
2018-03-13 09:30:00,23.79,23.95,23.78,23.93,274547.0,18.7734,18.8996,18.7655,18.8839,274547.0
2018-03-13 09:35:00,23.92,23.98,23.9,23.91,120658.0,18.876,18.9233,18.8602,18.8681,120658.0
2018-03-13 09:40:00,23.91,23.96,23.89,23.92,202669.0,18.8681,18.9075,18.8523,18.876,202669.0
2018-03-13 09:45:00,23.91,23.97,23.9,23.95,128431.0,18.8681,18.9154,18.8602,18.8996,128431.0
2018-03-13 09:50:00,23.95,24.0,23.94,23.95,101931.0,18.8996,18.9391,18.8917,18.8996,101931.0
2018-03-13 09:55:00,23.95,23.95,23.87,23.93,310939.0,18.8996,18.8996,18.8365,18.8839,310939.0
2018-03-13 10:00:00,23.93,24.01,23.87,24.0,221036.0,18.8839,18.947,18.8365,18.9391,221036.0
2018-03-13 10:05:00,24.0,24.01,23.92,23.93,226222.0,18.9391,18.947,18.876,18.8839,226222.0
2018-03-13 10:10:00,23.93,23.96,23.9,23.92,153922.0,18.8839,18.9075,18.8602,18.876,153922.0
2018-03-13 10:15:00,23.92,23.97,23.92,23.96,79646.0,18.876,18.9154,18.876,18.9075,79646.0
2018-03-13 10:20:00,23.96,23.98,23.95,23.96,109066.0,18.9075,18.9233,18.8996,18.9075,109066.0
2018-03-13 10:25:00,23.96,23.96,23.92,23.92,87888.0,18.9075,18.9075,18.876,18.876,87888.0
2018-03-13 10:30:00,23.92,23.98,23.9,23.98,166455.0,18.876,18.9233,18.8602,18.9233,166455.0
2018-03-13 10:35:00,23.98,24.01,23.96,23.98,179956.0,18.9233,18.947,18.9075,18.9233,179956.0
2018-03-13 10:40:00,23.97,24.0,23.97,23.98,108436.0,18.9154,18.9391,18.9154,18.9233,108436.0
2018-03-13 10:45:00,23.99,24.01,23.98,23.99,65892.0,18.9312,18.947,18.9233,18.9312,65892.0
2018-03-13 10:50:00,23.99,24.0,23.94,23.96,137599.0,18.9312,18.9391,18.8917,18.9075,137599.0
2018-03-13 10:55:00,23.96,23.99,23.95,23.95,134086.0,18.9075,18.9312,18.8996,18.8996,134086.0
2018-03-13 11:00:00,23.96,23.96,23.92,23.94,128654.0,18.9075,18.9075,18.876,18.8917,128654.0
2018-03-13 11:05:00,23.94,23.94,23.88,23.89,189514.0,18.8917,18.8917,18.8444,18.8523,189514.0
2018-03-13 11:10:00,23.89,23.92,23.89,23.91,149407.0,18.8523,18.876,18.8523,18.8681,149407.0
2018-03-13 11:15:00,23.91,23.92,23.85,23.86,136695.0,18.8681,18.876,18.8207,18.8286,136695.0
2018-03-13 11:20:00,23.87,23.9,23.86,23.9,123160.0,18.8365,18.8602,18.8286,18.8602,123160.0
2018-03-13 11:25:00,23.89,23.9,23.83,23.87,145250.0,18.8523,18.8602,18.8049,18.8365,145250.0
2018-03-13 11:30:00,23.88,23.9,23.77,23.78,181924.0,18.8444,18.8602,18.7576,18.7655,181924.0
2018-03-13 11:35:00,23.78,23.84,23.78,23.84,74108.0,18.7655,18.8128,18.7655,18.8128,74108.0
2018-03-13 11:40:00,23.85,23.87,23.84,23.87,112036.0,18.8207,18.8365,18.8128,18.8365,112036.0
2018-03-13 11:45:00,23.87,23.91,23.86,23.89,80042.0,18.8365,18.8681,18.8286,18.8523,80042.0
2018-03-13 11:50:00,23.89,23.9,23.85,23.88,72152.0,18.8523,18.8602,18.8207,18.8444,72152.0
2018-03-13 11:55:00,23.88,23.89,23.84,23.86,103650.0,18.8444,18.8523,18.8128,18.8286,103650.0
2018-03-13 12:00:00,23.87,23.87,23.77,23.77,78867.0,18.8365,18.8365,18.7576,18.7576,78867.0
2018-03-13 12:05:00,23.78,23.81,23.72,23.78,132583.0,18.7655,18.7892,18.7181,18.7655,132583.0
2018-03-13 12:10:00,23.77,23.77,23.74,23.75,72520.0,18.7576,18.7576,18.7339,18.7418,72520.0
2018-03-13 12:15:00,23.75,23.81,23.74,23.8,67050.0,18.7418,18.7892,18.7339,18.7813,67050.0
2018-03-13 12:20:00,23.8,23.83,23.79,23.79,77669.0,18.7813,18.8049,18.7734,18.7734,77669.0
2018-03-13 12:25:00,23.8,23.84,23.77,23.83,91770.0,18.7813,18.8128,18.7576,18.8049,91770.0
2018-03-13 12:30:00,23.83,23.88,23.82,23.87,63537.0,18.8049,18.8444,18.7971,18.8365,63537.0
2018-03-13 12:35:00,23.87,23.89,23.84,23.87,89862.0,18.8365,18.8523,18.8128,18.8365,89862.0
2018-03-13 12:40:00,23.86,23.87,23.83,23.86,55771.0,18.8286,18.8365,18.8049,18.8286,55771.0
2018-03-13 12:45:00,23.86,23.88,23.83,23.88,67032.0,18.8286,18.8444,18.8049,18.8444,67032.0
2018-03-13 12:50:00,23.88,23.9,23.87,23.88,54055.0,18.8444,18.8602,18.8365,18.8444,54055.0
2018-03-13 12:55:00,23.89,23.9,23.85,23.86,117714.0,18.8523,18.8602,18.8207,18.8286,117714.0
2018-03-13 13:00:00,23.86,23.88,23.85,23.86,72070.0,18.8286,18.8444,18.8207,18.8286,72070.0
2018-03-13 13:05:00,23.87,23.87,23.81,23.81,98109.0,18.8365,18.8365,18.7892,18.7892,98109.0
2018-03-13 13:10:00,23.82,23.84,23.81,23.84,70570.0,18.7971,18.8128,18.7892,18.8128,70570.0
2018-03-13 13:15:00,23.83,23.85,23.81,23.82,81307.0,18.8049,18.8207,18.7892,18.7971,81307.0
2018-03-13 13:20:00,23.83,23.85,23.8,23.81,53906.0,18.8049,18.8207,18.7813,18.7892,53906.0
2018-03-13 13:25:00,23.82,23.83,23.78,23.79,95043.0,18.7971,18.8049,18.7655,18.7734,95043.0
2018-03-13 13:30:00,23.79,23.81,23.76,23.8,107630.0,18.7734,18.7892,18.7497,18.7813,107630.0
2018-03-13 13:35:00,23.8,23.82,23.79,23.8,43802.0,18.7813,18.7971,18.7734,18.7813,43802.0
2018-03-13 13:40:00,23.8,23.81,23.77,23.77,69208.0,18.7813,18.7892,18.7576,18.7576,69208.0
2018-03-13 13:45:00,23.78,23.78,23.74,23.76,106838.0,18.7655,18.7655,18.7339,18.7497,106838.0
2018-03-13 13:50:00,23.76,23.77,23.73,23.73,83694.0,18.7497,18.7576,18.726,18.726,83694.0
2018-03-13 13:55:00,23.73,23.74,23.7,23.71,74904.0,18.726,18.7339,18.7024,18.7102,74904.0
2018-03-13 14:00:00,23.71,23.76,23.71,23.76,75090.0,18.7102,18.7497,18.7102,18.7497,75090.0
2018-03-13 14:05:00,23.76,23.76,23.71,23.71,108792.0,18.7497,18.7497,18.7102,18.7102,108792.0
2018-03-13 14:10:00,23.71,23.72,23.67,23.67,86638.0,18.7102,18.7181,18.6787,18.6787,86638.0
2018-03-13 14:15:00,23.67,23.71,23.67,23.71,83308.0,18.6787,18.7102,18.6787,18.7102,83308.0
2018-03-13 14:20:00,23.71,23.72,23.68,23.68,65290.0,18.7102,18.7181,18.6866,18.6866,65290.0
2018-03-13 14:25:00,23.69,23.71,23.65,23.68,132181.0,18.6945,18.7102,18.6629,18.6866,132181.0
2018-03-13 14:30:00,23.68,23.71,23.67,23.69,115430.0,18.6866,18.7102,18.6787,18.6945,115430.0
2018-03-13 14:35:00,23.69,23.7,23.65,23.67,125390.0,18.6945,18.7024,18.6629,18.6787,125390.0
2018-03-13 14:40:00,23.67,23.67,23.64,23.64,120918.0,18.6787,18.6787,18.655,18.655,120918.0
2018-03-13 14:45:00,23.64,23.66,23.6,23.61,134679.0,18.655,18.6708,18.6234,18.6313,134679.0
2018-03-13 14:50:00,23.6,23.63,23.55,23.59,270088.0,18.6234,18.6471,18.584,18.6156,270088.0
2018-03-13 14:55:00,23.58,23.62,23.56,23.6,156498.0,18.6077,18.6392,18.5919,18.6234,156498.0
2018-03-13 15:00:00,23.61,23.62,23.56,23.59,140427.0,18.6313,18.6392,18.5919,18.6156,140427.0
2018-03-13 15:05:00,23.59,23.61,23.57,23.61,148329.0,18.6156,18.6313,18.5998,18.6313,148329.0
2018-03-13 15:10:00,23.61,23.62,23.58,23.61,138839.0,18.6313,18.6392,18.6077,18.6313,138839.0
2018-03-13 15:15:00,23.6,23.64,23.59,23.63,155896.0,18.6234,18.655,18.6156,18.6471,155896.0
2018-03-13 15:20:00,23.63,23.63,23.56,23.59,147915.0,18.6471,18.6471,18.5919,18.6156,147915.0
2018-03-13 15:25:00,23.6,23.6,23.57,23.6,129336.0,18.6234,18.6234,18.5998,18.6234,129336.0
2018-03-13 15:30:00,23.59,23.62,23.59,23.61,175267.0,18.6156,18.6392,18.6156,18.6313,175267.0
2018-03-13 15:35:00,23.61,23.61,23.57,23.58,285321.0,18.6313,18.6313,18.5998,18.6077,285321.0
2018-03-13 15:40:00,23.59,23.61,23.56,23.6,244124.0,18.6156,18.6313,18.5919,18.6234,244124.0
2018-03-13 15:45:00,23.61,23.61,23.56,23.56,315307.0,18.6313,18.6313,18.5919,18.5919,315307.0
2018-03-13 15:50:00,23.57,23.61,23.56,23.59,412542.0,18.5998,18.6313,18.5919,18.6156,412542.0
2018-03-13 15:55:00,23.6,23.63,23.57,23.61,995337.0,18.6234,18.6471,18.5998,18.6313,995337.0
2018-03-14 09:30:00,23.79,23.81,23.67,23.69,121925.0,18.7734,18.7892,18.6787,18.6945,121925.0
2018-03-14 09:35:00,23.69,23.7,23.48,23.5,172418.0,18.6945,18.7024,18.5287,18.5445,172418.0
2018-03-14 09:40:00,23.49,23.56,23.47,23.55,65595.0,18.5366,18.5919,18.5209,18.584,65595.0
2018-03-14 09:45:00,23.55,23.55,23.44,23.44,89080.0,18.584,18.584,18.4972,18.4972,89080.0
2018-03-14 09:50:00,23.44,23.46,23.4,23.43,181465.0,18.4972,18.513,18.4656,18.4893,181465.0
2018-03-14 09:55:00,23.43,23.44,23.38,23.4,109460.0,18.4893,18.4972,18.4498,18.4656,109460.0
2018-03-14 10:00:00,23.41,23.51,23.4,23.51,101757.0,18.4735,18.5524,18.4656,18.5524,101757.0
2018-03-14 10:05:00,23.51,23.53,23.49,23.5,88833.0,18.5524,18.5682,18.5366,18.5445,88833.0
2018-03-14 10:10:00,23.51,23.57,23.5,23.51,149133.0,18.5524,18.5998,18.5445,18.5524,149133.0
2018-03-14 10:15:00,23.52,23.54,23.48,23.49,127516.0,18.5603,18.5761,18.5287,18.5366,127516.0
2018-03-14 10:20:00,23.48,23.53,23.46,23.51,110728.0,18.5287,18.5682,18.513,18.5524,110728.0
2018-03-14 10:25:00,23.51,23.55,23.48,23.51,90141.0,18.5524,18.584,18.5287,18.5524,90141.0
2018-03-14 10:30:00,23.51,23.51,23.45,23.46,167579.0,18.5524,18.5524,18.5051,18.513,167579.0
2018-03-14 10:35:00,23.47,23.48,23.41,23.43,59024.0,18.5209,18.5287,18.4735,18.4893,59024.0
2018-03-14 10:40:00,23.42,23.49,23.42,23.48,68355.0,18.4814,18.5366,18.4814,18.5287,68355.0
2018-03-14 10:45:00,23.49,23.53,23.48,23.53,46614.0,18.5366,18.5682,18.5287,18.5682,46614.0
2018-03-14 10:50:00,23.52,23.52,23.49,23.5,42545.0,18.5603,18.5603,18.5366,18.5445,42545.0
2018-03-14 10:55:00,23.5,23.51,23.47,23.48,71789.0,18.5445,18.5524,18.5209,18.5287,71789.0
2018-03-14 11:00:00,23.48,23.51,23.44,23.44,89581.0,18.5287,18.5524,18.4972,18.4972,89581.0
2018-03-14 11:05:00,23.44,23.46,23.42,23.46,58375.0,18.4972,18.513,18.4814,18.513,58375.0
2018-03-14 11:10:00,23.45,23.46,23.43,23.43,93206.0,18.5051,18.513,18.4893,18.4893,93206.0
2018-03-14 11:15:00,23.43,23.43,23.4,23.41,145794.0,18.4893,18.4893,18.4656,18.4735,145794.0
2018-03-14 11:20:00,23.41,23.41,23.38,23.39,123817.0,18.4735,18.4735,18.4498,18.4577,123817.0
2018-03-14 11:25:00,23.39,23.4,23.38,23.4,67938.0,18.4577,18.4656,18.4498,18.4656,67938.0
2018-03-14 11:30:00,23.4,23.44,23.39,23.39,66807.0,18.4656,18.4972,18.4577,18.4577,66807.0
2018-03-14 11:35:00,23.39,23.39,23.28,23.31,227275.0,18.4577,18.4577,18.3709,18.3946,227275.0
2018-03-14 11:40:00,23.31,23.39,23.3,23.39,135934.0,18.3946,18.4577,18.3867,18.4577,135934.0
2018-03-14 11:45:00,23.39,23.4,23.37,23.38,85146.0,18.4577,18.4656,18.4419,18.4498,85146.0
2018-03-14 11:50:00,23.37,23.45,23.36,23.4,72399.0,18.4419,18.5051,18.4341,18.4656,72399.0
2018-03-14 11:55:00,23.41,23.45,23.37,23.39,60586.0,18.4735,18.5051,18.4419,18.4577,60586.0
2018-03-14 12:00:00,23.39,23.41,23.37,23.39,101972.0,18.4577,18.4735,18.4419,18.4577,101972.0
2018-03-14 12:05:00,23.4,23.41,23.35,23.36,47065.0,18.4656,18.4735,18.4262,18.4341,47065.0
2018-03-14 12:10:00,23.36,23.4,23.35,23.38,41478.0,18.4341,18.4656,18.4262,18.4498,41478.0
2018-03-14 12:15:00,23.38,23.43,23.37,23.43,121429.0,18.4498,18.4893,18.4419,18.4893,121429.0
2018-03-14 12:20:00,23.42,23.43,23.38,23.39,94849.0,18.4814,18.4893,18.4498,18.4577,94849.0
2018-03-14 12:25:00,23.38,23.41,23.36,23.38,87206.0,18.4498,18.4735,18.4341,18.4498,87206.0
2018-03-14 12:30:00,23.38,23.45,23.37,23.45,136446.0,18.4498,18.5051,18.4419,18.5051,136446.0
2018-03-14 12:35:00,23.44,23.48,23.44,23.44,83315.0,18.4972,18.5287,18.4972,18.4972,83315.0
2018-03-14 12:40:00,23.44,23.46,23.43,23.44,48847.0,18.4972,18.513,18.4893,18.4972,48847.0
2018-03-14 12:45:00,23.44,23.46,23.41,23.43,78198.0,18.4972,18.513,18.4735,18.4893,78198.0
2018-03-14 12:50:00,23.42,23.47,23.41,23.46,38306.0,18.4814,18.5209,18.4735,18.513,38306.0
2018-03-14 12:55:00,23.46,23.47,23.43,23.46,41024.0,18.513,18.5209,18.4893,18.513,41024.0
2018-03-14 13:00:00,23.46,23.46,23.39,23.42,55924.0,18.513,18.513,18.4577,18.4814,55924.0
2018-03-14 13:05:00,23.41,23.44,23.4,23.43,36849.0,18.4735,18.4972,18.4656,18.4893,36849.0
2018-03-14 13:10:00,23.43,23.44,23.41,23.42,40519.0,18.4893,18.4972,18.4735,18.4814,40519.0
2018-03-14 13:15:00,23.42,23.47,23.42,23.46,36206.0,18.4814,18.5209,18.4814,18.513,36206.0
2018-03-14 13:20:00,23.47,23.5,23.46,23.48,33694.0,18.5209,18.5445,18.513,18.5287,33694.0
2018-03-14 13:25:00,23.48,23.5,23.46,23.47,41194.0,18.5287,18.5445,18.513,18.5209,41194.0
2018-03-14 13:30:00,23.48,23.53,23.47,23.52,37387.0,18.5287,18.5682,18.5209,18.5603,37387.0
2018-03-14 13:35:00,23.52,23.54,23.51,23.54,19024.0,18.5603,18.5761,18.5524,18.5761,19024.0
2018-03-14 13:40:00,23.54,23.54,23.53,23.54,20782.0,18.5761,18.5761,18.5682,18.5761,20782.0
2018-03-14 13:45:00,23.54,23.57,23.53,23.55,54424.0,18.5761,18.5998,18.5682,18.584,54424.0
2018-03-14 13:50:00,23.55,23.61,23.55,23.57,51177.0,18.584,18.6313,18.584,18.5998,51177.0
2018-03-14 13:55:00,23.58,23.58,23.52,23.53,47608.0,18.6077,18.6077,18.5603,18.5682,47608.0
2018-03-14 14:00:00,23.53,23.54,23.49,23.5,41935.0,18.5682,18.5761,18.5366,18.5445,41935.0
2018-03-14 14:05:00,23.51,23.52,23.49,23.51,33485.0,18.5524,18.5603,18.5366,18.5524,33485.0
2018-03-14 14:10:00,23.5,23.5,23.45,23.45,45476.0,18.5445,18.5445,18.5051,18.5051,45476.0
2018-03-14 14:15:00,23.46,23.48,23.45,23.46,55571.0,18.513,18.5287,18.5051,18.513,55571.0
2018-03-14 14:20:00,23.46,23.51,23.46,23.51,56285.0,18.513,18.5524,18.513,18.5524,56285.0
2018-03-14 14:25:00,23.51,23.51,23.49,23.5,56741.0,18.5524,18.5524,18.5366,18.5445,56741.0
2018-03-14 14:30:00,23.5,23.5,23.48,23.49,25552.0,18.5445,18.5445,18.5287,18.5366,25552.0
2018-03-14 14:35:00,23.5,23.5,23.38,23.39,85112.0,18.5445,18.5445,18.4498,18.4577,85112.0
2018-03-14 14:40:00,23.39,23.4,23.32,23.33,76238.0,18.4577,18.4656,18.4025,18.4104,76238.0
2018-03-14 14:45:00,23.33,23.38,23.32,23.38,101492.0,18.4104,18.4498,18.4025,18.4498,101492.0
2018-03-14 14:50:00,23.38,23.39,23.34,23.37,60495.0,18.4498,18.4577,18.4183,18.4419,60495.0
2018-03-14 14:55:00,23.36,23.43,23.36,23.4,70225.0,18.4341,18.4893,18.4341,18.4656,70225.0
2018-03-14 15:00:00,23.41,23.41,23.37,23.38,63816.0,18.4735,18.4735,18.4419,18.4498,63816.0
2018-03-14 15:05:00,23.37,23.42,23.37,23.4,85237.0,18.4419,18.4814,18.4419,18.4656,85237.0
2018-03-14 15:10:00,23.39,23.39,23.33,23.36,75983.0,18.4577,18.4577,18.4104,18.4341,75983.0
2018-03-14 15:15:00,23.36,23.41,23.33,23.38,122022.0,18.4341,18.4735,18.4104,18.4498,122022.0
2018-03-14 15:20:00,23.38,23.41,23.34,23.39,148720.0,18.4498,18.4735,18.4183,18.4577,148720.0
2018-03-14 15:25:00,23.39,23.39,23.34,23.34,161491.0,18.4577,18.4577,18.4183,18.4183,161491.0
2018-03-14 15:30:00,23.35,23.39,23.34,23.37,157835.0,18.4262,18.4577,18.4183,18.4419,157835.0
2018-03-14 15:35:00,23.37,23.4,23.36,23.39,144315.0,18.4419,18.4656,18.4341,18.4577,144315.0
2018-03-14 15:40:00,23.39,23.4,23.36,23.4,190956.0,18.4577,18.4656,18.4341,18.4656,190956.0
2018-03-14 15:45:00,23.4,23.46,23.4,23.46,275935.0,18.4656,18.513,18.4656,18.513,275935.0
2018-03-14 15:50:00,23.45,23.48,23.41,23.47,394576.0,18.5051,18.5287,18.4735,18.5209,394576.0
2018-03-14 15:55:00,23.48,23.49,23.47,23.49,691643.0,18.5287,18.5366,18.5209,18.5366,691643.0
2018-03-15 09:30:00,23.55,23.59,23.52,23.53,163031.0,18.584,18.6156,18.5603,18.5682,163031.0
2018-03-15 09:35:00,23.53,23.57,23.46,23.56,79357.0,18.5682,18.5998,18.513,18.5919,79357.0
2018-03-15 09:40:00,23.55,23.56,23.52,23.55,63261.0,18.584,18.5919,18.5603,18.584,63261.0
2018-03-15 09:45:00,23.55,23.56,23.5,23.51,124784.0,18.584,18.5919,18.5445,18.5524,124784.0
2018-03-15 09:50:00,23.5,23.54,23.5,23.54,77450.0,18.5445,18.5761,18.5445,18.5761,77450.0
2018-03-15 09:55:00,23.54,23.56,23.51,23.51,120036.0,18.5761,18.5919,18.5524,18.5524,120036.0
2018-03-15 10:00:00,23.52,23.56,23.51,23.56,74938.0,18.5603,18.5919,18.5524,18.5919,74938.0
2018-03-15 10:05:00,23.56,23.6,23.55,23.6,43975.0,18.5919,18.6234,18.584,18.6234,43975.0
2018-03-15 10:10:00,23.6,23.64,23.59,23.6,102802.0,18.6234,18.655,18.6156,18.6234,102802.0
2018-03-15 10:15:00,23.6,23.6,23.55,23.55,78887.0,18.6234,18.6234,18.584,18.584,78887.0
2018-03-15 10:20:00,23.55,23.56,23.49,23.53,127047.0,18.584,18.5919,18.5366,18.5682,127047.0
2018-03-15 10:25:00,23.54,23.56,23.53,23.56,38641.0,18.5761,18.5919,18.5682,18.5919,38641.0
2018-03-15 10:30:00,23.55,23.59,23.53,23.54,74759.0,18.584,18.6156,18.5682,18.5761,74759.0
2018-03-15 10:35:00,23.54,23.56,23.48,23.48,120968.0,18.5761,18.5919,18.5287,18.5287,120968.0
2018-03-15 10:40:00,23.48,23.5,23.43,23.44,100816.0,18.5287,18.5445,18.4893,18.4972,100816.0
2018-03-15 10:45:00,23.44,23.5,23.43,23.5,82195.0,18.4972,18.5445,18.4893,18.5445,82195.0
2018-03-15 10:50:00,23.5,23.5,23.47,23.47,63618.0,18.5445,18.5445,18.5209,18.5209,63618.0
2018-03-15 10:55:00,23.48,23.53,23.47,23.51,63063.0,18.5287,18.5682,18.5209,18.5524,63063.0
2018-03-15 11:00:00,23.52,23.55,23.5,23.53,62801.0,18.5603,18.584,18.5445,18.5682,62801.0
2018-03-15 11:05:00,23.52,23.55,23.51,23.53,83782.0,18.5603,18.584,18.5524,18.5682,83782.0
2018-03-15 11:10:00,23.53,23.55,23.51,23.55,62765.0,18.5682,18.584,18.5524,18.584,62765.0
2018-03-15 11:15:00,23.54,23.56,23.54,23.55,46782.0,18.5761,18.5919,18.5761,18.584,46782.0
2018-03-15 11:20:00,23.55,23.56,23.54,23.55,85507.0,18.584,18.5919,18.5761,18.584,85507.0
2018-03-15 11:25:00,23.55,23.59,23.54,23.58,107879.0,18.584,18.6156,18.5761,18.6077,107879.0
2018-03-15 11:30:00,23.58,23.58,23.56,23.56,25923.0,18.6077,18.6077,18.5919,18.5919,25923.0
2018-03-15 11:35:00,23.57,23.57,23.54,23.55,104116.0,18.5998,18.5998,18.5761,18.584,104116.0
2018-03-15 11:40:00,23.56,23.56,23.54,23.55,38930.0,18.5919,18.5919,18.5761,18.584,38930.0
2018-03-15 11:45:00,23.55,23.58,23.55,23.55,69073.0,18.584,18.6077,18.584,18.584,69073.0
2018-03-15 11:50:00,23.55,23.56,23.49,23.49,72080.0,18.584,18.5919,18.5366,18.5366,72080.0
2018-03-15 11:55:00,23.49,23.52,23.48,23.52,41871.0,18.5366,18.5603,18.5287,18.5603,41871.0
2018-03-15 12:00:00,23.52,23.53,23.5,23.5,46750.0,18.5603,18.5682,18.5445,18.5445,46750.0
2018-03-15 12:05:00,23.5,23.53,23.5,23.51,95004.0,18.5445,18.5682,18.5445,18.5524,95004.0
2018-03-15 12:10:00,23.51,23.52,23.48,23.51,37058.0,18.5524,18.5603,18.5287,18.5524,37058.0
2018-03-15 12:15:00,23.5,23.52,23.48,23.52,48736.0,18.5445,18.5603,18.5287,18.5603,48736.0
2018-03-15 12:20:00,23.52,23.53,23.5,23.5,31051.0,18.5603,18.5682,18.5445,18.5445,31051.0
2018-03-15 12:25:00,23.51,23.51,23.49,23.49,15240.0,18.5524,18.5524,18.5366,18.5366,15240.0
2018-03-15 12:30:00,23.5,23.5,23.47,23.48,71269.0,18.5445,18.5445,18.5209,18.5287,71269.0
2018-03-15 12:35:00,23.48,23.5,23.47,23.48,35322.0,18.5287,18.5445,18.5209,18.5287,35322.0
2018-03-15 12:40:00,23.48,23.51,23.48,23.51,28470.0,18.5287,18.5524,18.5287,18.5524,28470.0
2018-03-15 12:45:00,23.51,23.52,23.49,23.51,23060.0,18.5524,18.5603,18.5366,18.5524,23060.0
2018-03-15 12:50:00,23.51,23.54,23.5,23.53,25176.0,18.5524,18.5761,18.5445,18.5682,25176.0
2018-03-15 12:55:00,23.52,23.53,23.49,23.51,32818.0,18.5603,18.5682,18.5366,18.5524,32818.0
2018-03-15 13:00:00,23.5,23.52,23.49,23.52,39956.0,18.5445,18.5603,18.5366,18.5603,39956.0
2018-03-15 13:05:00,23.51,23.54,23.5,23.54,23150.0,18.5524,18.5761,18.5445,18.5761,23150.0
2018-03-15 13:10:00,23.54,23.54,23.52,23.53,26331.0,18.5761,18.5761,18.5603,18.5682,26331.0
2018-03-15 13:15:00,23.53,23.53,23.48,23.49,32599.0,18.5682,18.5682,18.5287,18.5366,32599.0
2018-03-15 13:20:00,23.48,23.51,23.48,23.51,36327.0,18.5287,18.5524,18.5287,18.5524,36327.0
2018-03-15 13:25:00,23.5,23.51,23.49,23.51,21899.0,18.5445,18.5524,18.5366,18.5524,21899.0
2018-03-15 13:30:00,23.51,23.53,23.5,23.51,37979.0,18.5524,18.5682,18.5445,18.5524,37979.0
2018-03-15 13:35:00,23.51,23.52,23.5,23.5,14599.0,18.5524,18.5603,18.5445,18.5445,14599.0
2018-03-15 13:40:00,23.5,23.51,23.46,23.46,26029.0,18.5445,18.5524,18.513,18.513,26029.0
2018-03-15 13:45:00,23.46,23.46,23.41,23.44,78625.0,18.513,18.513,18.4735,18.4972,78625.0
2018-03-15 13:50:00,23.44,23.45,23.42,23.44,47708.0,18.4972,18.5051,18.4814,18.4972,47708.0
2018-03-15 13:55:00,23.44,23.44,23.38,23.38,77096.0,18.4972,18.4972,18.4498,18.4498,77096.0
2018-03-15 14:00:00,23.38,23.41,23.37,23.41,73107.0,18.4498,18.4735,18.4419,18.4735,73107.0
2018-03-15 14:05:00,23.4,23.44,23.38,23.44,76925.0,18.4656,18.4972,18.4498,18.4972,76925.0
2018-03-15 14:10:00,23.44,23.45,23.42,23.43,75002.0,18.4972,18.5051,18.4814,18.4893,75002.0
2018-03-15 14:15:00,23.42,23.46,23.42,23.45,71346.0,18.4814,18.513,18.4814,18.5051,71346.0
2018-03-15 14:20:00,23.45,23.45,23.43,23.45,41467.0,18.5051,18.5051,18.4893,18.5051,41467.0
2018-03-15 14:25:00,23.44,23.47,23.43,23.43,71309.0,18.4972,18.5209,18.4893,18.4893,71309.0
2018-03-15 14:30:00,23.44,23.46,23.43,23.45,50382.0,18.4972,18.513,18.4893,18.5051,50382.0
2018-03-15 14:35:00,23.45,23.46,23.43,23.44,76929.0,18.5051,18.513,18.4893,18.4972,76929.0
2018-03-15 14:40:00,23.44,23.45,23.41,23.44,101403.0,18.4972,18.5051,18.4735,18.4972,101403.0
2018-03-15 14:45:00,23.43,23.45,23.43,23.44,56311.0,18.4893,18.5051,18.4893,18.4972,56311.0
2018-03-15 14:50:00,23.44,23.45,23.42,23.44,52367.0,18.4972,18.5051,18.4814,18.4972,52367.0
2018-03-15 14:55:00,23.45,23.49,23.44,23.48,60500.0,18.5051,18.5366,18.4972,18.5287,60500.0
2018-03-15 15:00:00,23.48,23.5,23.47,23.49,37040.0,18.5287,18.5445,18.5209,18.5366,37040.0
2018-03-15 15:05:00,23.49,23.5,23.47,23.48,47576.0,18.5366,18.5445,18.5209,18.5287,47576.0
2018-03-15 15:10:00,23.47,23.48,23.43,23.43,80303.0,18.5209,18.5287,18.4893,18.4893,80303.0
2018-03-15 15:15:00,23.43,23.44,23.37,23.39,99821.0,18.4893,18.4972,18.4419,18.4577,99821.0
2018-03-15 15:20:00,23.39,23.45,23.38,23.44,118515.0,18.4577,18.5051,18.4498,18.4972,118515.0
2018-03-15 15:25:00,23.44,23.44,23.42,23.43,36421.0,18.4972,18.4972,18.4814,18.4893,36421.0
2018-03-15 15:30:00,23.43,23.45,23.42,23.45,59801.0,18.4893,18.5051,18.4814,18.5051,59801.0
2018-03-15 15:35:00,23.45,23.5,23.44,23.49,281417.0,18.5051,18.5445,18.4972,18.5366,281417.0
2018-03-15 15:40:00,23.48,23.55,23.48,23.5,306387.0,18.5287,18.584,18.5287,18.5445,306387.0
2018-03-15 15:45:00,23.5,23.55,23.47,23.55,234791.0,18.5445,18.584,18.5209,18.584,234791.0
2018-03-15 15:50:00,23.54,23.55,23.49,23.49,101700.0,18.5761,18.584,18.5366,18.5366,101700.0
2018-03-15 15:55:00,23.5,23.52,23.48,23.49,671687.0,18.5445,18.5603,18.5287,18.5366,671687.0
2018-03-16 09:30:00,23.57,23.76,23.5,23.6,1079805.0,18.5998,18.7497,18.5445,18.6234,1079805.0
2018-03-16 09:35:00,23.6,23.63,23.53,23.55,72992.0,18.6234,18.6471,18.5682,18.584,72992.0
2018-03-16 09:40:00,23.55,23.72,23.54,23.71,197473.0,18.584,18.7181,18.5761,18.7102,197473.0
2018-03-16 09:45:00,23.71,23.72,23.66,23.68,87351.0,18.7102,18.7181,18.6708,18.6866,87351.0
2018-03-16 09:50:00,23.68,23.75,23.68,23.75,71799.0,18.6866,18.7418,18.6866,18.7418,71799.0
2018-03-16 09:55:00,23.75,23.78,23.74,23.75,98838.0,18.7418,18.7655,18.7339,18.7418,98838.0
2018-03-16 10:00:00,23.75,23.82,23.74,23.74,221973.0,18.7418,18.7971,18.7339,18.7339,221973.0
2018-03-16 10:05:00,23.73,23.73,23.69,23.71,161047.0,18.726,18.726,18.6945,18.7102,161047.0
2018-03-16 10:10:00,23.71,23.78,23.71,23.74,108560.0,18.7102,18.7655,18.7102,18.7339,108560.0
2018-03-16 10:15:00,23.75,23.76,23.73,23.76,78948.0,18.7418,18.7497,18.726,18.7497,78948.0
2018-03-16 10:20:00,23.76,23.79,23.76,23.78,89886.0,18.7497,18.7734,18.7497,18.7655,89886.0
2018-03-16 10:25:00,23.78,23.78,23.73,23.76,136014.0,18.7655,18.7655,18.726,18.7497,136014.0
2018-03-16 10:30:00,23.77,23.8,23.76,23.8,64695.0,18.7576,18.7813,18.7497,18.7813,64695.0
2018-03-16 10:35:00,23.8,23.81,23.78,23.8,78013.0,18.7813,18.7892,18.7655,18.7813,78013.0
2018-03-16 10:40:00,23.8,23.8,23.73,23.75,233492.0,18.7813,18.7813,18.726,18.7418,233492.0
2018-03-16 10:45:00,23.75,23.78,23.74,23.75,63074.0,18.7418,18.7655,18.7339,18.7418,63074.0
2018-03-16 10:50:00,23.75,23.75,23.7,23.74,121214.0,18.7418,18.7418,18.7024,18.7339,121214.0
2018-03-16 10:55:00,23.75,23.76,23.71,23.76,71004.0,18.7418,18.7497,18.7102,18.7497,71004.0
2018-03-16 11:00:00,23.76,23.79,23.75,23.78,86439.0,18.7497,18.7734,18.7418,18.7655,86439.0
2018-03-16 11:05:00,23.77,23.78,23.75,23.76,59379.0,18.7576,18.7655,18.7418,18.7497,59379.0
2018-03-16 11:10:00,23.75,23.76,23.71,23.72,84070.0,18.7418,18.7497,18.7102,18.7181,84070.0
2018-03-16 11:15:00,23.72,23.73,23.71,23.73,47320.0,18.7181,18.726,18.7102,18.726,47320.0
2018-03-16 11:20:00,23.73,23.74,23.69,23.73,83269.0,18.726,18.7339,18.6945,18.726,83269.0
2018-03-16 11:25:00,23.73,23.75,23.71,23.75,42044.0,18.726,18.7418,18.7102,18.7418,42044.0
2018-03-16 11:30:00,23.75,23.78,23.74,23.78,146795.0,18.7418,18.7655,18.7339,18.7655,146795.0
2018-03-16 11:35:00,23.78,23.78,23.74,23.74,39076.0,18.7655,18.7655,18.7339,18.7339,39076.0
2018-03-16 11:40:00,23.75,23.75,23.68,23.73,89364.0,18.7418,18.7418,18.6866,18.726,89364.0
2018-03-16 11:45:00,23.73,23.74,23.7,23.7,56680.0,18.726,18.7339,18.7024,18.7024,56680.0
2018-03-16 11:50:00,23.71,23.73,23.7,23.71,47836.0,18.7102,18.726,18.7024,18.7102,47836.0
2018-03-16 11:55:00,23.7,23.71,23.64,23.65,54702.0,18.7024,18.7102,18.655,18.6629,54702.0
2018-03-16 12:00:00,23.65,23.68,23.64,23.65,47778.0,18.6629,18.6866,18.655,18.6629,47778.0
2018-03-16 12:05:00,23.66,23.67,23.63,23.65,46580.0,18.6708,18.6787,18.6471,18.6629,46580.0
2018-03-16 12:10:00,23.65,23.66,23.62,23.66,56492.0,18.6629,18.6708,18.6392,18.6708,56492.0
2018-03-16 12:15:00,23.65,23.67,23.63,23.65,47097.0,18.6629,18.6787,18.6471,18.6629,47097.0
2018-03-16 12:20:00,23.66,23.67,23.64,23.66,35999.0,18.6708,18.6787,18.655,18.6708,35999.0
2018-03-16 12:25:00,23.66,23.66,23.61,23.62,53895.0,18.6708,18.6708,18.6313,18.6392,53895.0
2018-03-16 12:30:00,23.62,23.63,23.61,23.63,41699.0,18.6392,18.6471,18.6313,18.6471,41699.0
2018-03-16 12:35:00,23.63,23.66,23.62,23.63,41112.0,18.6471,18.6708,18.6392,18.6471,41112.0
2018-03-16 12:40:00,23.63,23.66,23.61,23.65,41962.0,18.6471,18.6708,18.6313,18.6629,41962.0
2018-03-16 12:45:00,23.64,23.67,23.64,23.67,24390.0,18.655,18.6787,18.655,18.6787,24390.0
2018-03-16 12:50:00,23.67,23.68,23.63,23.65,99525.0,18.6787,18.6866,18.6471,18.6629,99525.0
2018-03-16 12:55:00,23.65,23.66,23.63,23.64,39907.0,18.6629,18.6708,18.6471,18.655,39907.0
2018-03-16 13:00:00,23.64,23.65,23.63,23.65,43632.0,18.655,18.6629,18.6471,18.6629,43632.0
2018-03-16 13:05:00,23.65,23.66,23.63,23.66,58226.0,18.6629,18.6708,18.6471,18.6708,58226.0
2018-03-16 13:10:00,23.66,23.66,23.62,23.63,30049.0,18.6708,18.6708,18.6392,18.6471,30049.0
2018-03-16 13:15:00,23.63,23.63,23.59,23.6,53691.0,18.6471,18.6471,18.6156,18.6234,53691.0
2018-03-16 13:20:00,23.6,23.6,23.57,23.57,34214.0,18.6234,18.6234,18.5998,18.5998,34214.0
2018-03-16 13:25:00,23.57,23.58,23.55,23.57,48927.0,18.5998,18.6077,18.584,18.5998,48927.0
2018-03-16 13:30:00,23.56,23.6,23.56,23.59,59896.0,18.5919,18.6234,18.5919,18.6156,59896.0
2018-03-16 13:35:00,23.59,23.59,23.56,23.58,39411.0,18.6156,18.6156,18.5919,18.6077,39411.0
2018-03-16 13:40:00,23.58,23.59,23.55,23.55,37848.0,18.6077,18.6156,18.584,18.584,37848.0
2018-03-16 13:45:00,23.55,23.57,23.52,23.53,73667.0,18.584,18.5998,18.5603,18.5682,73667.0
2018-03-16 13:50:00,23.53,23.53,23.51,23.52,48167.0,18.5682,18.5682,18.5524,18.5603,48167.0
2018-03-16 13:55:00,23.51,23.53,23.5,23.5,36846.0,18.5524,18.5682,18.5445,18.5445,36846.0
2018-03-16 14:00:00,23.51,23.54,23.51,23.53,36585.0,18.5524,18.5761,18.5524,18.5682,36585.0
2018-03-16 14:05:00,23.52,23.54,23.51,23.54,62581.0,18.5603,18.5761,18.5524,18.5761,62581.0
2018-03-16 14:10:00,23.53,23.54,23.5,23.52,36150.0,18.5682,18.5761,18.5445,18.5603,36150.0
2018-03-16 14:15:00,23.52,23.53,23.5,23.51,47164.0,18.5603,18.5682,18.5445,18.5524,47164.0
2018-03-16 14:20:00,23.51,23.56,23.5,23.55,53866.0,18.5524,18.5919,18.5445,18.584,53866.0
2018-03-16 14:25:00,23.56,23.58,23.55,23.57,40693.0,18.5919,18.6077,18.584,18.5998,40693.0
2018-03-16 14:30:00,23.57,23.59,23.56,23.59,45603.0,18.5998,18.6156,18.5919,18.6156,45603.0
2018-03-16 14:35:00,23.59,23.61,23.58,23.6,57821.0,18.6156,18.6313,18.6077,18.6234,57821.0
2018-03-16 14:40:00,23.6,23.62,23.59,23.61,33708.0,18.6234,18.6392,18.6156,18.6313,33708.0
2018-03-16 14:45:00,23.61,23.62,23.59,23.62,82395.0,18.6313,18.6392,18.6156,18.6392,82395.0
2018-03-16 14:50:00,23.62,23.64,23.59,23.64,61896.0,18.6392,18.655,18.6156,18.655,61896.0
2018-03-16 14:55:00,23.64,23.66,23.63,23.64,56271.0,18.655,18.6708,18.6471,18.655,56271.0
2018-03-16 15:00:00,23.64,23.65,23.62,23.63,58208.0,18.655,18.6629,18.6392,18.6471,58208.0
2018-03-16 15:05:00,23.63,23.64,23.62,23.64,57958.0,18.6471,18.655,18.6392,18.655,57958.0
2018-03-16 15:10:00,23.64,23.65,23.63,23.64,63557.0,18.655,18.6629,18.6471,18.655,63557.0
2018-03-16 15:15:00,23.64,23.64,23.6,23.61,51328.0,18.655,18.655,18.6234,18.6313,51328.0
2018-03-16 15:20:00,23.6,23.61,23.58,23.59,95236.0,18.6234,18.6313,18.6077,18.6156,95236.0
2018-03-16 15:25:00,23.59,23.62,23.58,23.62,113728.0,18.6156,18.6392,18.6077,18.6392,113728.0
2018-03-16 15:30:00,23.61,23.62,23.58,23.59,123500.0,18.6313,18.6392,18.6077,18.6156,123500.0
2018-03-16 15:35:00,23.6,23.6,23.56,23.59,128489.0,18.6234,18.6234,18.5919,18.6156,128489.0
2018-03-16 15:40:00,23.59,23.59,23.52,23.53,217953.0,18.6156,18.6156,18.5603,18.5682,217953.0
2018-03-16 15:45:00,23.53,23.56,23.52,23.54,282891.0,18.5682,18.5919,18.5603,18.5761,282891.0
2018-03-16 15:50:00,23.55,23.56,23.54,23.55,310331.0,18.584,18.5919,18.5761,18.584,310331.0
2018-03-16 15:55:00,23.55,23.56,23.49,23.5,969817.0,18.584,18.5919,18.5366,18.5445,969817.0
2018-03-19 09:30:00,23.45,23.48,23.28,23.42,171727.0,18.5051,18.5287,18.3709,18.4814,171727.0
2018-03-19 09:35:00,23.41,23.44,23.34,23.44,103812.0,18.4735,18.4972,18.4183,18.4972,103812.0
2018-03-19 09:40:00,23.44,23.44,23.31,23.31,56705.0,18.4972,18.4972,18.3946,18.3946,56705.0
2018-03-19 09:45:00,23.32,23.36,23.29,23.34,74643.0,18.4025,18.4341,18.3788,18.4183,74643.0
2018-03-19 09:50:00,23.34,23.38,23.32,23.33,68360.0,18.4183,18.4498,18.4025,18.4104,68360.0
2018-03-19 09:55:00,23.33,23.33,23.27,23.32,86266.0,18.4104,18.4104,18.363,18.4025,86266.0
2018-03-19 10:00:00,23.31,23.35,23.3,23.3,68301.0,18.3946,18.4262,18.3867,18.3867,68301.0
2018-03-19 10:05:00,23.31,23.31,23.27,23.29,48417.0,18.3946,18.3946,18.363,18.3788,48417.0
2018-03-19 10:10:00,23.28,23.29,23.18,23.23,104249.0,18.3709,18.3788,18.292,18.3315,104249.0
2018-03-19 10:15:00,23.23,23.25,23.2,23.25,75369.0,18.3315,18.3472,18.3078,18.3472,75369.0
2018-03-19 10:20:00,23.25,23.26,23.2,23.23,64047.0,18.3472,18.3551,18.3078,18.3315,64047.0
2018-03-19 10:25:00,23.24,23.29,23.23,23.28,54355.0,18.3394,18.3788,18.3315,18.3709,54355.0
2018-03-19 10:30:00,23.27,23.29,23.24,23.29,46942.0,18.363,18.3788,18.3394,18.3788,46942.0
2018-03-19 10:35:00,23.29,23.31,23.28,23.28,38898.0,18.3788,18.3946,18.3709,18.3709,38898.0
2018-03-19 10:40:00,23.28,23.3,23.25,23.27,41118.0,18.3709,18.3867,18.3472,18.363,41118.0
2018-03-19 10:45:00,23.26,23.28,23.24,23.27,52574.0,18.3551,18.3709,18.3394,18.363,52574.0
2018-03-19 10:50:00,23.27,23.27,23.22,23.22,61900.0,18.363,18.363,18.3236,18.3236,61900.0
2018-03-19 10:55:00,23.23,23.24,23.21,23.23,25298.0,18.3315,18.3394,18.3157,18.3315,25298.0
2018-03-19 11:00:00,23.23,23.24,23.13,23.15,145183.0,18.3315,18.3394,18.2526,18.2683,145183.0
2018-03-19 11:05:00,23.14,23.2,23.14,23.2,88307.0,18.2604,18.3078,18.2604,18.3078,88307.0
2018-03-19 11:10:00,23.2,23.23,23.16,23.16,73834.0,18.3078,18.3315,18.2762,18.2762,73834.0
2018-03-19 11:15:00,23.16,23.17,23.14,23.15,110712.0,18.2762,18.2841,18.2604,18.2683,110712.0
2018-03-19 11:20:00,23.15,23.19,23.13,23.17,52788.0,18.2683,18.2999,18.2526,18.2841,52788.0
2018-03-19 11:25:00,23.18,23.23,23.17,23.22,61443.0,18.292,18.3315,18.2841,18.3236,61443.0
2018-03-19 11:30:00,23.22,23.22,23.18,23.2,48799.0,18.3236,18.3236,18.292,18.3078,48799.0
2018-03-19 11:35:00,23.19,23.2,23.18,23.18,20403.0,18.2999,18.3078,18.292,18.292,20403.0
2018-03-19 11:40:00,23.18,23.19,23.14,23.15,173341.0,18.292,18.2999,18.2604,18.2683,173341.0
2018-03-19 11:45:00,23.15,23.15,23.11,23.14,75224.0,18.2683,18.2683,18.2368,18.2604,75224.0
2018-03-19 11:50:00,23.13,23.15,23.12,23.12,50033.0,18.2526,18.2683,18.2447,18.2447,50033.0
2018-03-19 11:55:00,23.12,23.14,23.08,23.11,56949.0,18.2447,18.2604,18.2131,18.2368,56949.0
2018-03-19 12:00:00,23.1,23.14,23.1,23.12,43489.0,18.2289,18.2604,18.2289,18.2447,43489.0
2018-03-19 12:05:00,23.13,23.17,23.12,23.14,42307.0,18.2526,18.2841,18.2447,18.2604,42307.0
2018-03-19 12:10:00,23.14,23.16,23.12,23.14,62923.0,18.2604,18.2762,18.2447,18.2604,62923.0
2018-03-19 12:15:00,23.13,23.13,23.09,23.11,51081.0,18.2526,18.2526,18.221,18.2368,51081.0
2018-03-19 12:20:00,23.11,23.18,23.1,23.17,66514.0,18.2368,18.292,18.2289,18.2841,66514.0
2018-03-19 12:25:00,23.17,23.21,23.15,23.21,48849.0,18.2841,18.3157,18.2683,18.3157,48849.0
2018-03-19 12:30:00,23.21,23.21,23.15,23.18,66117.0,18.3157,18.3157,18.2683,18.292,66117.0
2018-03-19 12:35:00,23.18,23.22,23.18,23.2,34872.0,18.292,18.3236,18.292,18.3078,34872.0
2018-03-19 12:40:00,23.2,23.2,23.16,23.16,39451.0,18.3078,18.3078,18.2762,18.2762,39451.0
2018-03-19 12:45:00,23.16,23.16,23.09,23.1,76043.0,18.2762,18.2762,18.221,18.2289,76043.0
2018-03-19 12:50:00,23.1,23.14,23.09,23.14,47334.0,18.2289,18.2604,18.221,18.2604,47334.0
2018-03-19 12:55:00,23.14,23.17,23.14,23.15,39910.0,18.2604,18.2841,18.2604,18.2683,39910.0
2018-03-19 13:00:00,23.15,23.16,23.09,23.1,77792.0,18.2683,18.2762,18.221,18.2289,77792.0
2018-03-19 13:05:00,23.1,23.1,23.01,23.01,95284.0,18.2289,18.2289,18.1579,18.1579,95284.0
2018-03-19 13:10:00,23.02,23.05,23.01,23.05,77115.0,18.1657,18.1894,18.1579,18.1894,77115.0
2018-03-19 13:15:00,23.04,23.1,23.03,23.08,59236.0,18.1815,18.2289,18.1736,18.2131,59236.0
2018-03-19 13:20:00,23.07,23.08,23.03,23.06,76634.0,18.2052,18.2131,18.1736,18.1973,76634.0
2018-03-19 13:25:00,23.06,23.1,23.04,23.07,122886.0,18.1973,18.2289,18.1815,18.2052,122886.0
2018-03-19 13:30:00,23.07,23.1,23.05,23.07,92832.0,18.2052,18.2289,18.1894,18.2052,92832.0
2018-03-19 13:35:00,23.08,23.13,23.06,23.13,84533.0,18.2131,18.2526,18.1973,18.2526,84533.0
2018-03-19 13:40:00,23.13,23.16,23.11,23.14,66388.0,18.2526,18.2762,18.2368,18.2604,66388.0
2018-03-19 13:45:00,23.14,23.18,23.14,23.16,43034.0,18.2604,18.292,18.2604,18.2762,43034.0
2018-03-19 13:50:00,23.17,23.17,23.14,23.15,47677.0,18.2841,18.2841,18.2604,18.2683,47677.0
2018-03-19 13:55:00,23.15,23.19,23.13,23.18,55408.0,18.2683,18.2999,18.2526,18.292,55408.0
2018-03-19 14:00:00,23.19,23.25,23.18,23.24,85736.0,18.2999,18.3472,18.292,18.3394,85736.0
2018-03-19 14:05:00,23.24,23.26,23.23,23.24,148543.0,18.3394,18.3551,18.3315,18.3394,148543.0
2018-03-19 14:10:00,23.24,23.27,23.22,23.23,136436.0,18.3394,18.363,18.3236,18.3315,136436.0
2018-03-19 14:15:00,23.23,23.25,23.21,23.22,90668.0,18.3315,18.3472,18.3157,18.3236,90668.0
2018-03-19 14:20:00,23.22,23.22,23.16,23.17,59426.0,18.3236,18.3236,18.2762,18.2841,59426.0
2018-03-19 14:25:00,23.16,23.21,23.16,23.21,58220.0,18.2762,18.3157,18.2762,18.3157,58220.0
2018-03-19 14:30:00,23.2,23.21,23.14,23.15,63466.0,18.3078,18.3157,18.2604,18.2683,63466.0
2018-03-19 14:35:00,23.15,23.15,23.08,23.1,61138.0,18.2683,18.2683,18.2131,18.2289,61138.0
2018-03-19 14:40:00,23.1,23.14,23.07,23.14,62595.0,18.2289,18.2604,18.2052,18.2604,62595.0
2018-03-19 14:45:00,23.14,23.15,23.11,23.12,45401.0,18.2604,18.2683,18.2368,18.2447,45401.0
2018-03-19 14:50:00,23.12,23.16,23.09,23.16,64594.0,18.2447,18.2762,18.221,18.2762,64594.0
2018-03-19 14:55:00,23.17,23.19,23.16,23.17,48429.0,18.2841,18.2999,18.2762,18.2841,48429.0
2018-03-19 15:00:00,23.17,23.17,23.13,23.17,98066.0,18.2841,18.2841,18.2526,18.2841,98066.0
2018-03-19 15:05:00,23.17,23.2,23.13,23.14,59622.0,18.2841,18.3078,18.2526,18.2604,59622.0
2018-03-19 15:10:00,23.14,23.17,23.12,23.16,50959.0,18.2604,18.2841,18.2447,18.2762,50959.0
2018-03-19 15:15:00,23.16,23.23,23.15,23.22,50156.0,18.2762,18.3315,18.2683,18.3236,50156.0
2018-03-19 15:20:00,23.22,23.24,23.17,23.18,56917.0,18.3236,18.3394,18.2841,18.292,56917.0
2018-03-19 15:25:00,23.18,23.19,23.16,23.18,55725.0,18.292,18.2999,18.2762,18.292,55725.0
2018-03-19 15:30:00,23.17,23.18,23.14,23.16,64421.0,18.2841,18.292,18.2604,18.2762,64421.0
2018-03-19 15:35:00,23.16,23.19,23.13,23.18,103276.0,18.2762,18.2999,18.2526,18.292,103276.0
2018-03-19 15:40:00,23.18,23.21,23.14,23.18,145612.0,18.292,18.3157,18.2604,18.292,145612.0
2018-03-19 15:45:00,23.18,23.23,23.16,23.21,186346.0,18.292,18.3315,18.2762,18.3157,186346.0
2018-03-19 15:50:00,23.21,23.23,23.19,23.23,149922.0,18.3157,18.3315,18.2999,18.3315,149922.0
2018-03-19 15:55:00,23.22,23.27,23.2,23.2,483309.0,18.3236,18.363,18.3078,18.3078,483309.0
2018-03-20 09:30:00,23.25,23.53,23.22,23.49,293152.0,18.3472,18.5682,18.3236,18.5366,293152.0
2018-03-20 09:35:00,23.49,23.5,23.42,23.46,70965.0,18.5366,18.5445,18.4814,18.513,70965.0
2018-03-20 09:40:00,23.46,23.56,23.46,23.53,73160.0,18.513,18.5919,18.513,18.5682,73160.0
2018-03-20 09:45:00,23.52,23.53,23.48,23.5,77917.0,18.5603,18.5682,18.5287,18.5445,77917.0
2018-03-20 09:50:00,23.49,23.55,23.48,23.5,94457.0,18.5366,18.584,18.5287,18.5445,94457.0
2018-03-20 09:55:00,23.49,23.49,23.46,23.48,128104.0,18.5366,18.5366,18.513,18.5287,128104.0
2018-03-20 10:00:00,23.48,23.51,23.46,23.46,118868.0,18.5287,18.5524,18.513,18.513,118868.0
2018-03-20 10:05:00,23.46,23.49,23.44,23.47,206263.0,18.513,18.5366,18.4972,18.5209,206263.0
2018-03-20 10:10:00,23.46,23.47,23.4,23.41,138819.0,18.513,18.5209,18.4656,18.4735,138819.0
2018-03-20 10:15:00,23.41,23.46,23.38,23.44,107872.0,18.4735,18.513,18.4498,18.4972,107872.0
2018-03-20 10:20:00,23.44,23.49,23.44,23.48,59663.0,18.4972,18.5366,18.4972,18.5287,59663.0
2018-03-20 10:25:00,23.47,23.49,23.44,23.48,119036.0,18.5209,18.5366,18.4972,18.5287,119036.0
2018-03-20 10:30:00,23.48,23.5,23.42,23.45,88835.0,18.5287,18.5445,18.4814,18.5051,88835.0
2018-03-20 10:35:00,23.45,23.47,23.43,23.45,54244.0,18.5051,18.5209,18.4893,18.5051,54244.0
2018-03-20 10:40:00,23.46,23.48,23.43,23.43,67852.0,18.513,18.5287,18.4893,18.4893,67852.0
2018-03-20 10:45:00,23.43,23.44,23.4,23.4,85583.0,18.4893,18.4972,18.4656,18.4656,85583.0
2018-03-20 10:50:00,23.41,23.47,23.4,23.46,47958.0,18.4735,18.5209,18.4656,18.513,47958.0
2018-03-20 10:55:00,23.46,23.51,23.45,23.51,48499.0,18.513,18.5524,18.5051,18.5524,48499.0
2018-03-20 11:00:00,23.51,23.52,23.47,23.48,41843.0,18.5524,18.5603,18.5209,18.5287,41843.0
2018-03-20 11:05:00,23.47,23.5,23.46,23.48,42079.0,18.5209,18.5445,18.513,18.5287,42079.0
2018-03-20 11:10:00,23.48,23.5,23.45,23.45,65462.0,18.5287,18.5445,18.5051,18.5051,65462.0
2018-03-20 11:15:00,23.46,23.49,23.46,23.49,35754.0,18.513,18.5366,18.513,18.5366,35754.0
2018-03-20 11:20:00,23.49,23.52,23.48,23.51,40892.0,18.5366,18.5603,18.5287,18.5524,40892.0
2018-03-20 11:25:00,23.51,23.51,23.44,23.46,110869.0,18.5524,18.5524,18.4972,18.513,110869.0
2018-03-20 11:30:00,23.46,23.49,23.45,23.47,32454.0,18.513,18.5366,18.5051,18.5209,32454.0
2018-03-20 11:35:00,23.47,23.52,23.47,23.52,27994.0,18.5209,18.5603,18.5209,18.5603,27994.0
2018-03-20 11:40:00,23.52,23.52,23.42,23.43,47861.0,18.5603,18.5603,18.4814,18.4893,47861.0
2018-03-20 11:45:00,23.43,23.44,23.37,23.39,57574.0,18.4893,18.4972,18.4419,18.4577,57574.0
2018-03-20 11:50:00,23.39,23.41,23.36,23.38,34939.0,18.4577,18.4735,18.4341,18.4498,34939.0
2018-03-20 11:55:00,23.37,23.41,23.37,23.39,50157.0,18.4419,18.4735,18.4419,18.4577,50157.0
2018-03-20 12:00:00,23.4,23.43,23.39,23.41,54261.0,18.4656,18.4893,18.4577,18.4735,54261.0
2018-03-20 12:05:00,23.42,23.42,23.39,23.4,32211.0,18.4814,18.4814,18.4577,18.4656,32211.0
2018-03-20 12:10:00,23.41,23.41,23.36,23.37,64043.0,18.4735,18.4735,18.4341,18.4419,64043.0
2018-03-20 12:15:00,23.36,23.37,23.33,23.34,92760.0,18.4341,18.4419,18.4104,18.4183,92760.0
2018-03-20 12:20:00,23.33,23.36,23.32,23.35,55549.0,18.4104,18.4341,18.4025,18.4262,55549.0
2018-03-20 12:25:00,23.36,23.36,23.34,23.35,94125.0,18.4341,18.4341,18.4183,18.4262,94125.0
2018-03-20 12:30:00,23.36,23.36,23.33,23.34,67047.0,18.4341,18.4341,18.4104,18.4183,67047.0
2018-03-20 12:35:00,23.33,23.35,23.3,23.3,38974.0,18.4104,18.4262,18.3867,18.3867,38974.0
2018-03-20 12:40:00,23.3,23.33,23.3,23.3,38715.0,18.3867,18.4104,18.3867,18.3867,38715.0
2018-03-20 12:45:00,23.31,23.31,23.27,23.28,58638.0,18.3946,18.3946,18.363,18.3709,58638.0
2018-03-20 12:50:00,23.29,23.3,23.25,23.28,108831.0,18.3788,18.3867,18.3472,18.3709,108831.0
2018-03-20 12:55:00,23.29,23.33,23.27,23.33,196669.0,18.3788,18.4104,18.363,18.4104,196669.0
2018-03-20 13:00:00,23.34,23.34,23.32,23.34,21448.0,18.4183,18.4183,18.4025,18.4183,21448.0
2018-03-20 13:05:00,23.34,23.35,23.33,23.33,28204.0,18.4183,18.4262,18.4104,18.4104,28204.0
2018-03-20 13:10:00,23.33,23.35,23.31,23.33,37005.0,18.4104,18.4262,18.3946,18.4104,37005.0
2018-03-20 13:15:00,23.32,23.33,23.3,23.32,41076.0,18.4025,18.4104,18.3867,18.4025,41076.0
2018-03-20 13:20:00,23.32,23.32,23.28,23.3,93343.0,18.4025,18.4025,18.3709,18.3867,93343.0
2018-03-20 13:25:00,23.3,23.31,23.28,23.29,53740.0,18.3867,18.3946,18.3709,18.3788,53740.0
2018-03-20 13:30:00,23.28,23.31,23.26,23.27,71175.0,18.3709,18.3946,18.3551,18.363,71175.0
2018-03-20 13:35:00,23.27,23.27,23.24,23.25,53706.0,18.363,18.363,18.3394,18.3472,53706.0
2018-03-20 13:40:00,23.25,23.27,23.24,23.27,73613.0,18.3472,18.363,18.3394,18.363,73613.0
2018-03-20 13:45:00,23.26,23.28,23.26,23.27,61872.0,18.3551,18.3709,18.3551,18.363,61872.0
2018-03-20 13:50:00,23.27,23.29,23.26,23.27,61434.0,18.363,18.3788,18.3551,18.363,61434.0
2018-03-20 13:55:00,23.26,23.28,23.25,23.26,63638.0,18.3551,18.3709,18.3472,18.3551,63638.0
2018-03-20 14:00:00,23.25,23.31,23.24,23.3,72525.0,18.3472,18.3946,18.3394,18.3867,72525.0
2018-03-20 14:05:00,23.3,23.36,23.29,23.33,191121.0,18.3867,18.4341,18.3788,18.4104,191121.0
2018-03-20 14:10:00,23.33,23.35,23.31,23.34,70299.0,18.4104,18.4262,18.3946,18.4183,70299.0
2018-03-20 14:15:00,23.34,23.38,23.33,23.37,111250.0,18.4183,18.4498,18.4104,18.4419,111250.0
2018-03-20 14:20:00,23.37,23.39,23.36,23.36,76577.0,18.4419,18.4577,18.4341,18.4341,76577.0
2018-03-20 14:25:00,23.36,23.4,23.36,23.39,119051.0,18.4341,18.4656,18.4341,18.4577,119051.0
2018-03-20 14:30:00,23.39,23.41,23.38,23.39,97282.0,18.4577,18.4735,18.4498,18.4577,97282.0
2018-03-20 14:35:00,23.4,23.42,23.39,23.4,82095.0,18.4656,18.4814,18.4577,18.4656,82095.0
2018-03-20 14:40:00,23.4,23.42,23.39,23.42,87811.0,18.4656,18.4814,18.4577,18.4814,87811.0
2018-03-20 14:45:00,23.42,23.43,23.4,23.43,53607.0,18.4814,18.4893,18.4656,18.4893,53607.0
2018-03-20 14:50:00,23.43,23.44,23.4,23.42,72360.0,18.4893,18.4972,18.4656,18.4814,72360.0
2018-03-20 14:55:00,23.43,23.43,23.39,23.41,75132.0,18.4893,18.4893,18.4577,18.4735,75132.0
2018-03-20 15:00:00,23.41,23.45,23.41,23.44,69212.0,18.4735,18.5051,18.4735,18.4972,69212.0
2018-03-20 15:05:00,23.45,23.47,23.44,23.46,84902.0,18.5051,18.5209,18.4972,18.513,84902.0
2018-03-20 15:10:00,23.47,23.48,23.44,23.47,119667.0,18.5209,18.5287,18.4972,18.5209,119667.0
2018-03-20 15:15:00,23.48,23.48,23.44,23.45,80834.0,18.5287,18.5287,18.4972,18.5051,80834.0
2018-03-20 15:20:00,23.44,23.45,23.43,23.44,81539.0,18.4972,18.5051,18.4893,18.4972,81539.0
2018-03-20 15:25:00,23.44,23.44,23.42,23.43,81785.0,18.4972,18.4972,18.4814,18.4893,81785.0
2018-03-20 15:30:00,23.42,23.43,23.38,23.39,137499.0,18.4814,18.4893,18.4498,18.4577,137499.0
2018-03-20 15:35:00,23.39,23.4,23.33,23.36,142177.0,18.4577,18.4656,18.4104,18.4341,142177.0
2018-03-20 15:40:00,23.36,23.37,23.34,23.34,95078.0,18.4341,18.4419,18.4183,18.4183,95078.0
2018-03-20 15:45:00,23.34,23.35,23.3,23.32,248638.0,18.4183,18.4262,18.3867,18.4025,248638.0
2018-03-20 15:50:00,23.32,23.34,23.31,23.31,151371.0,18.4025,18.4183,18.3946,18.3946,151371.0
2018-03-20 15:55:00,23.32,23.32,23.28,23.3,569280.0,18.4025,18.4025,18.3709,18.3867,569280.0
2018-03-21 09:30:00,23.26,23.31,23.21,23.3,195532.0,18.3551,18.3946,18.3157,18.3867,195532.0
2018-03-21 09:35:00,23.29,23.31,23.26,23.29,49682.0,18.3788,18.3946,18.3551,18.3788,49682.0
2018-03-21 09:40:00,23.29,23.3,23.27,23.29,45855.0,18.3788,18.3867,18.363,18.3788,45855.0
2018-03-21 09:45:00,23.28,23.3,23.23,23.23,43572.0,18.3709,18.3867,18.3315,18.3315,43572.0
2018-03-21 09:50:00,23.25,23.26,23.21,23.23,45818.0,18.3472,18.3551,18.3157,18.3315,45818.0
2018-03-21 09:55:00,23.23,23.26,23.21,23.23,56797.0,18.3315,18.3551,18.3157,18.3315,56797.0
2018-03-21 10:00:00,23.23,23.26,23.22,23.26,23988.0,18.3315,18.3551,18.3236,18.3551,23988.0
2018-03-21 10:05:00,23.26,23.27,23.22,23.25,49683.0,18.3551,18.363,18.3236,18.3472,49683.0
2018-03-21 10:10:00,23.25,23.26,23.24,23.25,21056.0,18.3472,18.3551,18.3394,18.3472,21056.0
2018-03-21 10:15:00,23.25,23.26,23.18,23.19,136444.0,18.3472,18.3551,18.292,18.2999,136444.0
2018-03-21 10:20:00,23.19,23.21,23.18,23.18,43010.0,18.2999,18.3157,18.292,18.292,43010.0
2018-03-21 10:25:00,23.18,23.21,23.18,23.2,21343.0,18.292,18.3157,18.292,18.3078,21343.0
2018-03-21 10:30:00,23.21,23.23,23.2,23.2,37999.0,18.3157,18.3315,18.3078,18.3078,37999.0
2018-03-21 10:35:00,23.21,23.25,23.19,23.24,70306.0,18.3157,18.3472,18.2999,18.3394,70306.0
2018-03-21 10:40:00,23.25,23.3,23.24,23.29,33375.0,18.3472,18.3867,18.3394,18.3788,33375.0
2018-03-21 10:45:00,23.29,23.3,23.26,23.26,25970.0,18.3788,18.3867,18.3551,18.3551,25970.0
2018-03-21 10:50:00,23.27,23.28,23.26,23.27,25587.0,18.363,18.3709,18.3551,18.363,25587.0
2018-03-21 10:55:00,23.26,23.29,23.24,23.25,35616.0,18.3551,18.3788,18.3394,18.3472,35616.0
2018-03-21 11:00:00,23.25,23.25,23.23,23.23,19125.0,18.3472,18.3472,18.3315,18.3315,19125.0
2018-03-21 11:05:00,23.23,23.27,23.23,23.26,25496.0,18.3315,18.363,18.3315,18.3551,25496.0
2018-03-21 11:10:00,23.27,23.27,23.24,23.25,23647.0,18.363,18.363,18.3394,18.3472,23647.0
2018-03-21 11:15:00,23.26,23.26,23.24,23.24,38101.0,18.3551,18.3551,18.3394,18.3394,38101.0
2018-03-21 11:20:00,23.24,23.28,23.24,23.28,44289.0,18.3394,18.3709,18.3394,18.3709,44289.0
2018-03-21 11:25:00,23.27,23.31,23.27,23.3,50908.0,18.363,18.3946,18.363,18.3867,50908.0
2018-03-21 11:30:00,23.31,23.31,23.29,23.3,33786.0,18.3946,18.3946,18.3788,18.3867,33786.0
2018-03-21 11:35:00,23.3,23.31,23.29,23.3,38575.0,18.3867,18.3946,18.3788,18.3867,38575.0
2018-03-21 11:40:00,23.3,23.31,23.29,23.3,27370.0,18.3867,18.3946,18.3788,18.3867,27370.0
2018-03-21 11:45:00,23.3,23.3,23.28,23.29,25297.0,18.3867,18.3867,18.3709,18.3788,25297.0
2018-03-21 11:50:00,23.29,23.39,23.29,23.39,32770.0,18.3788,18.4577,18.3788,18.4577,32770.0
2018-03-21 11:55:00,23.39,23.42,23.36,23.38,51887.0,18.4577,18.4814,18.4341,18.4498,51887.0
2018-03-21 12:00:00,23.37,23.38,23.35,23.38,25297.0,18.4419,18.4498,18.4262,18.4498,25297.0
2018-03-21 12:05:00,23.38,23.39,23.35,23.37,28666.0,18.4498,18.4577,18.4262,18.4419,28666.0
2018-03-21 12:10:00,23.38,23.39,23.37,23.39,28703.0,18.4498,18.4577,18.4419,18.4577,28703.0
2018-03-21 12:15:00,23.39,23.42,23.38,23.42,69901.0,18.4577,18.4814,18.4498,18.4814,69901.0
2018-03-21 12:20:00,23.42,23.47,23.42,23.47,95901.0,18.4814,18.5209,18.4814,18.5209,95901.0
2018-03-21 12:25:00,23.47,23.49,23.46,23.48,38552.0,18.5209,18.5366,18.513,18.5287,38552.0
2018-03-21 12:30:00,23.47,23.48,23.41,23.42,61524.0,18.5209,18.5287,18.4735,18.4814,61524.0
2018-03-21 12:35:00,23.41,23.47,23.41,23.46,89052.0,18.4735,18.5209,18.4735,18.513,89052.0
2018-03-21 12:40:00,23.46,23.48,23.46,23.46,17750.0,18.513,18.5287,18.513,18.513,17750.0
2018-03-21 12:45:00,23.47,23.47,23.44,23.46,42293.0,18.5209,18.5209,18.4972,18.513,42293.0
2018-03-21 12:50:00,23.46,23.48,23.45,23.47,16796.0,18.513,18.5287,18.5051,18.5209,16796.0
2018-03-21 12:55:00,23.46,23.48,23.46,23.46,28462.0,18.513,18.5287,18.513,18.513,28462.0
2018-03-21 13:00:00,23.47,23.47,23.43,23.44,25955.0,18.5209,18.5209,18.4893,18.4972,25955.0
2018-03-21 13:05:00,23.44,23.45,23.42,23.43,38774.0,18.4972,18.5051,18.4814,18.4893,38774.0
2018-03-21 13:10:00,23.43,23.43,23.41,23.43,19235.0,18.4893,18.4893,18.4735,18.4893,19235.0
2018-03-21 13:15:00,23.42,23.44,23.4,23.41,45170.0,18.4814,18.4972,18.4656,18.4735,45170.0
2018-03-21 13:20:00,23.41,23.42,23.4,23.41,25335.0,18.4735,18.4814,18.4656,18.4735,25335.0
2018-03-21 13:25:00,23.42,23.43,23.41,23.41,31046.0,18.4814,18.4893,18.4735,18.4735,31046.0
2018-03-21 13:30:00,23.42,23.42,23.4,23.41,19971.0,18.4814,18.4814,18.4656,18.4735,19971.0
2018-03-21 13:35:00,23.42,23.42,23.37,23.38,62442.0,18.4814,18.4814,18.4419,18.4498,62442.0
2018-03-21 13:40:00,23.38,23.4,23.37,23.38,35340.0,18.4498,18.4656,18.4419,18.4498,35340.0
2018-03-21 13:45:00,23.38,23.41,23.37,23.41,14512.0,18.4498,18.4735,18.4419,18.4735,14512.0
2018-03-21 13:50:00,23.4,23.43,23.4,23.43,31240.0,18.4656,18.4893,18.4656,18.4893,31240.0
2018-03-21 13:55:00,23.43,23.46,23.4,23.41,65334.0,18.4893,18.513,18.4656,18.4735,65334.0
2018-03-21 14:00:00,23.41,23.52,23.37,23.43,142807.0,18.4735,18.5603,18.4419,18.4893,142807.0
2018-03-21 14:05:00,23.41,23.52,23.41,23.5,45957.0,18.4735,18.5603,18.4735,18.5445,45957.0
2018-03-21 14:10:00,23.5,23.52,23.48,23.51,43609.0,18.5445,18.5603,18.5287,18.5524,43609.0
2018-03-21 14:15:00,23.51,23.57,23.51,23.54,177825.0,18.5524,18.5998,18.5524,18.5761,177825.0
2018-03-21 14:20:00,23.55,23.55,23.45,23.46,87186.0,18.584,18.584,18.5051,18.513,87186.0
2018-03-21 14:25:00,23.46,23.47,23.4,23.45,76687.0,18.513,18.5209,18.4656,18.5051,76687.0
2018-03-21 14:30:00,23.45,23.45,23.39,23.42,127025.0,18.5051,18.5051,18.4577,18.4814,127025.0
2018-03-21 14:35:00,23.42,23.42,23.33,23.34,236233.0,18.4814,18.4814,18.4104,18.4183,236233.0
2018-03-21 14:40:00,23.34,23.4,23.33,23.38,186929.0,18.4183,18.4656,18.4104,18.4498,186929.0
2018-03-21 14:45:00,23.39,23.39,23.31,23.32,65779.0,18.4577,18.4577,18.3946,18.4025,65779.0
2018-03-21 14:50:00,23.33,23.33,23.27,23.31,84154.0,18.4104,18.4104,18.363,18.3946,84154.0
2018-03-21 14:55:00,23.31,23.36,23.3,23.35,73000.0,18.3946,18.4341,18.3867,18.4262,73000.0
2018-03-21 15:00:00,23.35,23.4,23.33,23.39,93653.0,18.4262,18.4656,18.4104,18.4577,93653.0
2018-03-21 15:05:00,23.39,23.43,23.35,23.42,115482.0,18.4577,18.4893,18.4262,18.4814,115482.0
2018-03-21 15:10:00,23.42,23.49,23.39,23.48,90871.0,18.4814,18.5366,18.4577,18.5287,90871.0
2018-03-21 15:15:00,23.49,23.49,23.45,23.46,112759.0,18.5366,18.5366,18.5051,18.513,112759.0
2018-03-21 15:20:00,23.46,23.48,23.44,23.45,61560.0,18.513,18.5287,18.4972,18.5051,61560.0
2018-03-21 15:25:00,23.44,23.45,23.38,23.39,67322.0,18.4972,18.5051,18.4498,18.4577,67322.0
2018-03-21 15:30:00,23.39,23.42,23.37,23.41,72037.0,18.4577,18.4814,18.4419,18.4735,72037.0
2018-03-21 15:35:00,23.41,23.45,23.4,23.42,96685.0,18.4735,18.5051,18.4656,18.4814,96685.0
2018-03-21 15:40:00,23.42,23.42,23.36,23.37,112034.0,18.4814,18.4814,18.4341,18.4419,112034.0
2018-03-21 15:45:00,23.37,23.46,23.36,23.38,300562.0,18.4419,18.513,18.4341,18.4498,300562.0
2018-03-21 15:50:00,23.38,23.38,23.32,23.33,145342.0,18.4498,18.4498,18.4025,18.4104,145342.0
2018-03-21 15:55:00,23.33,23.34,23.28,23.29,375511.0,18.4104,18.4183,18.3709,18.3788,375511.0
2018-03-22 09:30:00,23.04,23.06,22.97,23.0,236963.0,18.1815,18.1973,18.1263,18.15,236963.0
2018-03-22 09:35:00,23.01,23.08,22.98,23.05,87059.0,18.1579,18.2131,18.1342,18.1894,87059.0
2018-03-22 09:40:00,23.06,23.1,23.01,23.05,53101.0,18.1973,18.2289,18.1579,18.1894,53101.0
2018-03-22 09:45:00,23.05,23.05,22.98,22.99,132916.0,18.1894,18.1894,18.1342,18.1421,132916.0
2018-03-22 09:50:00,22.99,23.01,22.89,22.89,72374.0,18.1421,18.1579,18.0632,18.0632,72374.0
2018-03-22 09:55:00,22.89,22.94,22.87,22.87,79675.0,18.0632,18.1026,18.0474,18.0474,79675.0
2018-03-22 10:00:00,22.87,22.91,22.81,22.91,103517.0,18.0474,18.0789,18.0,18.0789,103517.0
2018-03-22 10:05:00,22.91,22.92,22.86,22.91,42424.0,18.0789,18.0868,18.0395,18.0789,42424.0
2018-03-22 10:10:00,22.91,23.0,22.9,22.97,79851.0,18.0789,18.15,18.0711,18.1263,79851.0
2018-03-22 10:15:00,22.97,22.99,22.94,22.94,43221.0,18.1263,18.1421,18.1026,18.1026,43221.0
2018-03-22 10:20:00,22.95,22.95,22.91,22.92,18264.0,18.1105,18.1105,18.0789,18.0868,18264.0
2018-03-22 10:25:00,22.92,22.95,22.9,22.91,33248.0,18.0868,18.1105,18.0711,18.0789,33248.0
2018-03-22 10:30:00,22.9,22.91,22.87,22.89,58369.0,18.0711,18.0789,18.0474,18.0632,58369.0
2018-03-22 10:35:00,22.89,22.91,22.86,22.89,57680.0,18.0632,18.0789,18.0395,18.0632,57680.0
2018-03-22 10:40:00,22.89,22.9,22.83,22.86,45344.0,18.0632,18.0711,18.0158,18.0395,45344.0
2018-03-22 10:45:00,22.86,22.86,22.8,22.82,76539.0,18.0395,18.0395,17.9921,18.0079,76539.0
2018-03-22 10:50:00,22.82,22.83,22.79,22.8,43549.0,18.0079,18.0158,17.9842,17.9921,43549.0
2018-03-22 10:55:00,22.8,22.8,22.73,22.77,73193.0,17.9921,17.9921,17.9369,17.9685,73193.0
2018-03-22 11:00:00,22.77,22.8,22.75,22.78,195419.0,17.9685,17.9921,17.9527,17.9764,195419.0
2018-03-22 11:05:00,22.79,22.8,22.75,22.76,108885.0,17.9842,17.9921,17.9527,17.9606,108885.0
2018-03-22 11:10:00,22.77,22.79,22.74,22.74,30931.0,17.9685,17.9842,17.9448,17.9448,30931.0
2018-03-22 11:15:00,22.75,22.76,22.71,22.76,75062.0,17.9527,17.9606,17.9211,17.9606,75062.0
2018-03-22 11:20:00,22.75,22.76,22.68,22.7,64122.0,17.9527,17.9606,17.8974,17.9132,64122.0
2018-03-22 11:25:00,22.7,22.73,22.67,22.69,77150.0,17.9132,17.9369,17.8896,17.9053,77150.0
2018-03-22 11:30:00,22.7,22.72,22.65,22.65,51799.0,17.9132,17.929,17.8738,17.8738,51799.0
2018-03-22 11:35:00,22.66,22.67,22.59,22.6,69179.0,17.8817,17.8896,17.8264,17.8343,69179.0
2018-03-22 11:40:00,22.61,22.63,22.54,22.62,94002.0,17.8422,17.858,17.787,17.8501,94002.0
2018-03-22 11:45:00,22.62,22.65,22.59,22.63,70470.0,17.8501,17.8738,17.8264,17.858,70470.0
2018-03-22 11:50:00,22.62,22.67,22.61,22.66,50791.0,17.8501,17.8896,17.8422,17.8817,50791.0
2018-03-22 11:55:00,22.66,22.69,22.62,22.63,67171.0,17.8817,17.9053,17.8501,17.858,67171.0
2018-03-22 12:00:00,22.63,22.63,22.58,22.63,191777.0,17.858,17.858,17.8185,17.858,191777.0
2018-03-22 12:05:00,22.63,22.65,22.61,22.61,78195.0,17.858,17.8738,17.8422,17.8422,78195.0
2018-03-22 12:10:00,22.62,22.64,22.59,22.6,114842.0,17.8501,17.8659,17.8264,17.8343,114842.0
2018-03-22 12:15:00,22.61,22.75,22.58,22.72,268750.0,17.8422,17.9527,17.8185,17.929,268750.0
2018-03-22 12:20:00,22.72,22.79,22.72,22.74,103878.0,17.929,17.9842,17.929,17.9448,103878.0
2018-03-22 12:25:00,22.75,22.85,22.74,22.84,227830.0,17.9527,18.0316,17.9448,18.0237,227830.0
2018-03-22 12:30:00,22.84,22.86,22.8,22.85,59324.0,18.0237,18.0395,17.9921,18.0316,59324.0
2018-03-22 12:35:00,22.86,22.9,22.83,22.83,66161.0,18.0395,18.0711,18.0158,18.0158,66161.0
2018-03-22 12:40:00,22.84,22.85,22.81,22.82,31709.0,18.0237,18.0316,18.0,18.0079,31709.0
2018-03-22 12:45:00,22.82,22.84,22.79,22.82,54806.0,18.0079,18.0237,17.9842,18.0079,54806.0
2018-03-22 12:50:00,22.83,22.87,22.81,22.83,33764.0,18.0158,18.0474,18.0,18.0158,33764.0
2018-03-22 12:55:00,22.83,22.85,22.79,22.81,37477.0,18.0158,18.0316,17.9842,18.0,37477.0
2018-03-22 13:00:00,22.81,22.81,22.72,22.75,64710.0,18.0,18.0,17.929,17.9527,64710.0
2018-03-22 13:05:00,22.75,22.77,22.73,22.76,50379.0,17.9527,17.9685,17.9369,17.9606,50379.0
2018-03-22 13:10:00,22.76,22.8,22.73,22.79,48413.0,17.9606,17.9921,17.9369,17.9842,48413.0
2018-03-22 13:15:00,22.8,22.8,22.77,22.78,29638.0,17.9921,17.9921,17.9685,17.9764,29638.0
2018-03-22 13:20:00,22.78,22.88,22.76,22.87,50983.0,17.9764,18.0553,17.9606,18.0474,50983.0
2018-03-22 13:25:00,22.88,22.91,22.86,22.91,30082.0,18.0553,18.0789,18.0395,18.0789,30082.0
2018-03-22 13:30:00,22.9,22.93,22.88,22.91,35232.0,18.0711,18.0947,18.0553,18.0789,35232.0
2018-03-22 13:35:00,22.91,22.94,22.9,22.92,49899.0,18.0789,18.1026,18.0711,18.0868,49899.0
2018-03-22 13:40:00,22.92,22.93,22.9,22.92,35223.0,18.0868,18.0947,18.0711,18.0868,35223.0
2018-03-22 13:45:00,22.92,22.94,22.89,22.9,87988.0,18.0868,18.1026,18.0632,18.0711,87988.0
2018-03-22 13:50:00,22.9,22.91,22.85,22.85,87005.0,18.0711,18.0789,18.0316,18.0316,87005.0
2018-03-22 13:55:00,22.86,22.89,22.84,22.89,75803.0,18.0395,18.0632,18.0237,18.0632,75803.0
2018-03-22 14:00:00,22.88,22.92,22.86,22.86,68876.0,18.0553,18.0868,18.0395,18.0395,68876.0
2018-03-22 14:05:00,22.86,22.87,22.8,22.8,52855.0,18.0395,18.0474,17.9921,17.9921,52855.0
2018-03-22 14:10:00,22.8,22.85,22.78,22.84,91724.0,17.9921,18.0316,17.9764,18.0237,91724.0
2018-03-22 14:15:00,22.84,22.85,22.81,22.82,61776.0,18.0237,18.0316,18.0,18.0079,61776.0
2018-03-22 14:20:00,22.81,22.83,22.76,22.77,70161.0,18.0,18.0158,17.9606,17.9685,70161.0
2018-03-22 14:25:00,22.76,22.77,22.72,22.72,110339.0,17.9606,17.9685,17.929,17.929,110339.0
2018-03-22 14:30:00,22.72,22.75,22.69,22.74,101077.0,17.929,17.9527,17.9053,17.9448,101077.0
2018-03-22 14:35:00,22.74,22.79,22.73,22.79,73370.0,17.9448,17.9842,17.9369,17.9842,73370.0
2018-03-22 14:40:00,22.79,22.79,22.74,22.78,107067.0,17.9842,17.9842,17.9448,17.9764,107067.0
2018-03-22 14:45:00,22.78,22.81,22.76,22.8,59663.0,17.9764,18.0,17.9606,17.9921,59663.0
2018-03-22 14:50:00,22.8,22.8,22.76,22.76,65256.0,17.9921,17.9921,17.9606,17.9606,65256.0
2018-03-22 14:55:00,22.75,22.75,22.69,22.71,75171.0,17.9527,17.9527,17.9053,17.9211,75171.0
2018-03-22 15:00:00,22.7,22.77,22.68,22.75,101334.0,17.9132,17.9685,17.8974,17.9527,101334.0
2018-03-22 15:05:00,22.75,22.77,22.7,22.7,87553.0,17.9527,17.9685,17.9132,17.9132,87553.0
2018-03-22 15:10:00,22.71,22.73,22.68,22.69,80427.0,17.9211,17.9369,17.8974,17.9053,80427.0
2018-03-22 15:15:00,22.68,22.69,22.62,22.66,159885.0,17.8974,17.9053,17.8501,17.8817,159885.0
2018-03-22 15:20:00,22.66,22.7,22.65,22.68,166176.0,17.8817,17.9132,17.8738,17.8974,166176.0
2018-03-22 15:25:00,22.69,22.7,22.61,22.62,146074.0,17.9053,17.9132,17.8422,17.8501,146074.0
2018-03-22 15:30:00,22.62,22.64,22.57,22.61,255846.0,17.8501,17.8659,17.8106,17.8422,255846.0
2018-03-22 15:35:00,22.61,22.62,22.57,22.58,202622.0,17.8422,17.8501,17.8106,17.8185,202622.0
2018-03-22 15:40:00,22.57,22.61,22.56,22.59,293810.0,17.8106,17.8422,17.8028,17.8264,293810.0
2018-03-22 15:45:00,22.59,22.59,22.48,22.52,418514.0,17.8264,17.8264,17.7396,17.7712,418514.0
2018-03-22 15:50:00,22.52,22.54,22.47,22.48,406337.0,17.7712,17.787,17.7317,17.7396,406337.0
2018-03-22 15:55:00,22.48,22.5,22.43,22.46,1171586.0,17.7396,17.7554,17.7002,17.7238,1171586.0
2018-03-23 09:30:00,22.51,22.7,22.51,22.58,243901.0,17.7633,17.9132,17.7633,17.8185,243901.0
2018-03-23 09:35:00,22.58,22.61,22.48,22.48,82883.0,17.8185,17.8422,17.7396,17.7396,82883.0
2018-03-23 09:40:00,22.47,22.49,22.38,22.39,73659.0,17.7317,17.7475,17.6607,17.6686,73659.0
2018-03-23 09:45:00,22.39,22.4,22.29,22.35,129286.0,17.6686,17.6765,17.5897,17.637,129286.0
2018-03-23 09:50:00,22.36,22.39,22.33,22.39,112306.0,17.6449,17.6686,17.6213,17.6686,112306.0
2018-03-23 09:55:00,22.39,22.4,22.31,22.32,109197.0,17.6686,17.6765,17.6055,17.6134,109197.0
2018-03-23 10:00:00,22.33,22.37,22.3,22.33,74615.0,17.6213,17.6528,17.5976,17.6213,74615.0
2018-03-23 10:05:00,22.33,22.33,22.23,22.27,148722.0,17.6213,17.6213,17.5423,17.5739,148722.0
2018-03-23 10:10:00,22.26,22.32,22.23,22.28,187033.0,17.566,17.6134,17.5423,17.5818,187033.0
2018-03-23 10:15:00,22.28,22.31,22.21,22.21,135563.0,17.5818,17.6055,17.5266,17.5266,135563.0
2018-03-23 10:20:00,22.22,22.22,22.16,22.17,235205.0,17.5344,17.5344,17.4871,17.495,235205.0
2018-03-23 10:25:00,22.17,22.26,22.16,22.25,203930.0,17.495,17.566,17.4871,17.5581,203930.0
2018-03-23 10:30:00,22.25,22.25,22.19,22.23,162085.0,17.5581,17.5581,17.5108,17.5423,162085.0
2018-03-23 10:35:00,22.23,22.24,22.19,22.19,192800.0,17.5423,17.5502,17.5108,17.5108,192800.0
2018-03-23 10:40:00,22.19,22.23,22.18,22.19,210137.0,17.5108,17.5423,17.5029,17.5108,210137.0
2018-03-23 10:45:00,22.19,22.24,22.14,22.14,203790.0,17.5108,17.5502,17.4713,17.4713,203790.0
2018-03-23 10:50:00,22.14,22.24,22.14,22.23,154651.0,17.4713,17.5502,17.4713,17.5423,154651.0
2018-03-23 10:55:00,22.23,22.27,22.21,22.27,98160.0,17.5423,17.5739,17.5266,17.5739,98160.0
2018-03-23 11:00:00,22.27,22.3,22.21,22.23,97195.0,17.5739,17.5976,17.5266,17.5423,97195.0
2018-03-23 11:05:00,22.23,22.23,22.15,22.16,115304.0,17.5423,17.5423,17.4792,17.4871,115304.0
2018-03-23 11:10:00,22.16,22.17,22.11,22.13,144546.0,17.4871,17.495,17.4476,17.4634,144546.0
2018-03-23 11:15:00,22.13,22.15,22.11,22.14,124364.0,17.4634,17.4792,17.4476,17.4713,124364.0
2018-03-23 11:20:00,22.13,22.14,22.09,22.11,154600.0,17.4634,17.4713,17.4319,17.4476,154600.0
2018-03-23 11:25:00,22.1,22.13,22.06,22.09,164828.0,17.4398,17.4634,17.4082,17.4319,164828.0
2018-03-23 11:30:00,22.09,22.11,22.07,22.09,106236.0,17.4319,17.4476,17.4161,17.4319,106236.0
2018-03-23 11:35:00,22.09,22.14,22.05,22.05,109639.0,17.4319,17.4713,17.4003,17.4003,109639.0
2018-03-23 11:40:00,22.06,22.07,22.0,22.02,154326.0,17.4082,17.4161,17.3608,17.3766,154326.0
2018-03-23 11:45:00,22.02,22.03,21.98,22.0,92471.0,17.3766,17.3845,17.3451,17.3608,92471.0
2018-03-23 11:50:00,22.01,22.02,21.96,22.0,118240.0,17.3687,17.3766,17.3293,17.3608,118240.0
2018-03-23 11:55:00,22.0,22.01,21.97,21.97,194488.0,17.3608,17.3687,17.3372,17.3372,194488.0
2018-03-23 12:00:00,21.98,22.06,21.97,22.05,69384.0,17.3451,17.4082,17.3372,17.4003,69384.0
2018-03-23 12:05:00,22.05,22.09,22.02,22.07,63757.0,17.4003,17.4319,17.3766,17.4161,63757.0
2018-03-23 12:10:00,22.07,22.07,22.02,22.07,60982.0,17.4161,17.4161,17.3766,17.4161,60982.0
2018-03-23 12:15:00,22.06,22.08,22.01,22.01,65797.0,17.4082,17.424,17.3687,17.3687,65797.0
2018-03-23 12:20:00,22.02,22.08,22.01,22.08,50533.0,17.3766,17.424,17.3687,17.424,50533.0
2018-03-23 12:25:00,22.09,22.15,22.08,22.14,47147.0,17.4319,17.4792,17.424,17.4713,47147.0
2018-03-23 12:30:00,22.13,22.14,22.11,22.11,47464.0,17.4634,17.4713,17.4476,17.4476,47464.0
2018-03-23 12:35:00,22.12,22.12,22.07,22.08,107038.0,17.4555,17.4555,17.4161,17.424,107038.0
2018-03-23 12:40:00,22.07,22.08,22.01,22.02,89687.0,17.4161,17.424,17.3687,17.3766,89687.0
2018-03-23 12:45:00,22.02,22.07,22.01,22.05,68127.0,17.3766,17.4161,17.3687,17.4003,68127.0
2018-03-23 12:50:00,22.05,22.08,22.03,22.05,65624.0,17.4003,17.424,17.3845,17.4003,65624.0
2018-03-23 12:55:00,22.04,22.06,22.02,22.05,46986.0,17.3924,17.4082,17.3766,17.4003,46986.0
2018-03-23 13:00:00,22.05,22.1,22.01,22.09,69642.0,17.4003,17.4398,17.3687,17.4319,69642.0
2018-03-23 13:05:00,22.09,22.15,22.08,22.14,37672.0,17.4319,17.4792,17.424,17.4713,37672.0
2018-03-23 13:10:00,22.15,22.17,22.11,22.11,59582.0,17.4792,17.495,17.4476,17.4476,59582.0
2018-03-23 13:15:00,22.11,22.14,22.1,22.14,58717.0,17.4476,17.4713,17.4398,17.4713,58717.0
2018-03-23 13:20:00,22.13,22.19,22.11,22.19,52790.0,17.4634,17.5108,17.4476,17.5108,52790.0
2018-03-23 13:25:00,22.19,22.2,22.13,22.17,74978.0,17.5108,17.5187,17.4634,17.495,74978.0
2018-03-23 13:30:00,22.17,22.21,22.15,22.17,54715.0,17.495,17.5266,17.4792,17.495,54715.0
2018-03-23 13:35:00,22.16,22.17,22.14,22.14,39122.0,17.4871,17.495,17.4713,17.4713,39122.0
2018-03-23 13:40:00,22.14,22.2,22.14,22.2,76478.0,17.4713,17.5187,17.4713,17.5187,76478.0
2018-03-23 13:45:00,22.2,22.24,22.19,22.23,49504.0,17.5187,17.5502,17.5108,17.5423,49504.0
2018-03-23 13:50:00,22.24,22.3,22.23,22.3,48704.0,17.5502,17.5976,17.5423,17.5976,48704.0
2018-03-23 13:55:00,22.29,22.29,22.24,22.24,29744.0,17.5897,17.5897,17.5502,17.5502,29744.0
2018-03-23 14:00:00,22.24,22.27,22.2,22.21,55369.0,17.5502,17.5739,17.5187,17.5266,55369.0
2018-03-23 14:05:00,22.21,22.22,22.18,22.18,54955.0,17.5266,17.5344,17.5029,17.5029,54955.0
2018-03-23 14:10:00,22.19,22.19,22.11,22.12,68201.0,17.5108,17.5108,17.4476,17.4555,68201.0
2018-03-23 14:15:00,22.11,22.13,22.08,22.09,80414.0,17.4476,17.4634,17.424,17.4319,80414.0
2018-03-23 14:20:00,22.08,22.12,22.06,22.11,73364.0,17.424,17.4555,17.4082,17.4476,73364.0
2018-03-23 14:25:00,22.11,22.12,22.08,22.12,97109.0,17.4476,17.4555,17.424,17.4555,97109.0
2018-03-23 14:30:00,22.12,22.13,22.08,22.09,114356.0,17.4555,17.4634,17.424,17.4319,114356.0
2018-03-23 14:35:00,22.09,22.1,22.06,22.09,60717.0,17.4319,17.4398,17.4082,17.4319,60717.0
2018-03-23 14:40:00,22.09,22.13,22.06,22.08,93659.0,17.4319,17.4634,17.4082,17.424,93659.0
2018-03-23 14:45:00,22.08,22.09,21.99,22.0,95677.0,17.424,17.4319,17.3529,17.3608,95677.0
2018-03-23 14:50:00,22.0,22.04,21.98,22.03,176888.0,17.3608,17.3924,17.3451,17.3845,176888.0
2018-03-23 14:55:00,22.02,22.03,21.91,21.93,268775.0,17.3766,17.3845,17.2898,17.3056,268775.0
2018-03-23 15:00:00,21.93,21.96,21.91,21.93,337168.0,17.3056,17.3293,17.2898,17.3056,337168.0
2018-03-23 15:05:00,21.93,21.98,21.91,21.93,366846.0,17.3056,17.3451,17.2898,17.3056,366846.0
2018-03-23 15:10:00,21.93,22.03,21.93,22.01,272968.0,17.3056,17.3845,17.3056,17.3687,272968.0
2018-03-23 15:15:00,22.01,22.08,21.99,22.01,186647.0,17.3687,17.424,17.3529,17.3687,186647.0
2018-03-23 15:20:00,22.01,22.02,21.98,21.99,334849.0,17.3687,17.3766,17.3451,17.3529,334849.0
2018-03-23 15:25:00,21.99,22.02,21.98,22.0,247598.0,17.3529,17.3766,17.3451,17.3608,247598.0
2018-03-23 15:30:00,22.0,22.02,21.97,21.99,447883.0,17.3608,17.3766,17.3372,17.3529,447883.0
2018-03-23 15:35:00,21.99,22.03,21.98,22.03,724936.0,17.3529,17.3845,17.3451,17.3845,724936.0
2018-03-23 15:40:00,22.03,22.03,21.92,21.96,373152.0,17.3845,17.3845,17.2977,17.3293,373152.0
2018-03-23 15:45:00,21.96,22.0,21.94,21.95,1023540.0,17.3293,17.3608,17.3135,17.3214,1023540.0
2018-03-23 15:50:00,21.94,21.94,21.83,21.87,531103.0,17.3135,17.3135,17.2267,17.2583,531103.0
2018-03-23 15:55:00,21.87,21.94,21.86,21.86,1514608.0,17.2583,17.3135,17.2504,17.2504,1514608.0
2018-03-26 09:30:00,22.25,22.44,22.24,22.42,341303.0,17.5581,17.7081,17.5502,17.6923,341303.0
2018-03-26 09:35:00,22.43,22.43,22.29,22.38,192662.0,17.7002,17.7002,17.5897,17.6607,192662.0
2018-03-26 09:40:00,22.37,22.43,22.31,22.32,97627.0,17.6528,17.7002,17.6055,17.6134,97627.0
2018-03-26 09:45:00,22.32,22.36,22.28,22.33,107920.0,17.6134,17.6449,17.5818,17.6213,107920.0
2018-03-26 09:50:00,22.33,22.34,22.28,22.3,74636.0,17.6213,17.6291,17.5818,17.5976,74636.0
2018-03-26 09:55:00,22.3,22.37,22.28,22.29,88207.0,17.5976,17.6528,17.5818,17.5897,88207.0
2018-03-26 10:00:00,22.28,22.31,22.23,22.24,93826.0,17.5818,17.6055,17.5423,17.5502,93826.0
2018-03-26 10:05:00,22.24,22.27,22.2,22.27,72673.0,17.5502,17.5739,17.5187,17.5739,72673.0
2018-03-26 10:10:00,22.27,22.27,22.23,22.24,39332.0,17.5739,17.5739,17.5423,17.5502,39332.0
2018-03-26 10:15:00,22.24,22.25,22.21,22.25,50468.0,17.5502,17.5581,17.5266,17.5581,50468.0
2018-03-26 10:20:00,22.25,22.33,22.24,22.29,80741.0,17.5581,17.6213,17.5502,17.5897,80741.0
2018-03-26 10:25:00,22.29,22.29,22.19,22.21,86914.0,17.5897,17.5897,17.5108,17.5266,86914.0
2018-03-26 10:30:00,22.21,22.23,22.17,22.21,54760.0,17.5266,17.5423,17.495,17.5266,54760.0
2018-03-26 10:35:00,22.21,22.23,22.19,22.2,42414.0,17.5266,17.5423,17.5108,17.5187,42414.0
2018-03-26 10:40:00,22.21,22.21,22.13,22.16,95996.0,17.5266,17.5266,17.4634,17.4871,95996.0
2018-03-26 10:45:00,22.16,22.17,22.1,22.17,53227.0,17.4871,17.495,17.4398,17.495,53227.0
2018-03-26 10:50:00,22.17,22.23,22.16,22.2,65591.0,17.495,17.5423,17.4871,17.5187,65591.0
2018-03-26 10:55:00,22.21,22.22,22.12,22.13,86657.0,17.5266,17.5344,17.4555,17.4634,86657.0
2018-03-26 11:00:00,22.13,22.15,22.11,22.14,50394.0,17.4634,17.4792,17.4476,17.4713,50394.0
2018-03-26 11:05:00,22.14,22.14,22.03,22.03,63076.0,17.4713,17.4713,17.3845,17.3845,63076.0
2018-03-26 11:10:00,22.03,22.08,22.01,22.03,44998.0,17.3845,17.424,17.3687,17.3845,44998.0
2018-03-26 11:15:00,22.04,22.05,21.95,21.96,69818.0,17.3924,17.4003,17.3214,17.3293,69818.0
2018-03-26 11:20:00,21.96,22.07,21.94,22.07,77569.0,17.3293,17.4161,17.3135,17.4161,77569.0
2018-03-26 11:25:00,22.07,22.07,22.0,22.01,60683.0,17.4161,17.4161,17.3608,17.3687,60683.0
2018-03-26 11:30:00,22.01,22.05,21.98,22.01,140819.0,17.3687,17.4003,17.3451,17.3687,140819.0
2018-03-26 11:35:00,22.02,22.03,21.98,22.03,84971.0,17.3766,17.3845,17.3451,17.3845,84971.0
2018-03-26 11:40:00,22.03,22.07,22.03,22.04,92257.0,17.3845,17.4161,17.3845,17.3924,92257.0
2018-03-26 11:45:00,22.04,22.05,21.99,22.0,63710.0,17.3924,17.4003,17.3529,17.3608,63710.0
2018-03-26 11:50:00,21.99,22.05,21.99,22.01,83794.0,17.3529,17.4003,17.3529,17.3687,83794.0
2018-03-26 11:55:00,22.02,22.02,21.96,21.98,80586.0,17.3766,17.3766,17.3293,17.3451,80586.0
2018-03-26 12:00:00,21.97,21.97,21.92,21.95,87903.0,17.3372,17.3372,17.2977,17.3214,87903.0
2018-03-26 12:05:00,21.95,21.99,21.94,21.98,96172.0,17.3214,17.3529,17.3135,17.3451,96172.0
2018-03-26 12:10:00,21.98,22.03,21.97,22.03,37552.0,17.3451,17.3845,17.3372,17.3845,37552.0
2018-03-26 12:15:00,22.03,22.03,22.0,22.01,23191.0,17.3845,17.3845,17.3608,17.3687,23191.0
2018-03-26 12:20:00,22.01,22.05,22.01,22.02,37970.0,17.3687,17.4003,17.3687,17.3766,37970.0
2018-03-26 12:25:00,22.02,22.07,22.01,22.05,58440.0,17.3766,17.4161,17.3687,17.4003,58440.0
2018-03-26 12:30:00,22.05,22.06,22.01,22.03,49335.0,17.4003,17.4082,17.3687,17.3845,49335.0
2018-03-26 12:35:00,22.02,22.07,22.01,22.01,50079.0,17.3766,17.4161,17.3687,17.3687,50079.0
2018-03-26 12:40:00,22.01,22.02,21.98,21.99,48542.0,17.3687,17.3766,17.3451,17.3529,48542.0
2018-03-26 12:45:00,21.98,22.0,21.96,21.96,53730.0,17.3451,17.3608,17.3293,17.3293,53730.0
2018-03-26 12:50:00,21.97,22.0,21.95,21.99,42756.0,17.3372,17.3608,17.3214,17.3529,42756.0
2018-03-26 12:55:00,21.98,22.03,21.98,22.0,22455.0,17.3451,17.3845,17.3451,17.3608,22455.0
2018-03-26 13:00:00,22.0,22.06,21.99,22.03,32166.0,17.3608,17.4082,17.3529,17.3845,32166.0
2018-03-26 13:05:00,22.03,22.06,22.01,22.02,71394.0,17.3845,17.4082,17.3687,17.3766,71394.0
2018-03-26 13:10:00,22.01,22.05,22.01,22.05,90005.0,17.3687,17.4003,17.3687,17.4003,90005.0
2018-03-26 13:15:00,22.05,22.11,22.05,22.09,109553.0,17.4003,17.4476,17.4003,17.4319,109553.0
2018-03-26 13:20:00,22.09,22.1,22.05,22.06,28361.0,17.4319,17.4398,17.4003,17.4082,28361.0
2018-03-26 13:25:00,22.05,22.06,22.03,22.06,39893.0,17.4003,17.4082,17.3845,17.4082,39893.0
2018-03-26 13:30:00,22.05,22.06,22.0,22.0,36080.0,17.4003,17.4082,17.3608,17.3608,36080.0
2018-03-26 13:35:00,22.01,22.03,22.0,22.02,43964.0,17.3687,17.3845,17.3608,17.3766,43964.0
2018-03-26 13:40:00,22.02,22.03,21.97,21.98,116924.0,17.3766,17.3845,17.3372,17.3451,116924.0
2018-03-26 13:45:00,21.98,22.02,21.97,22.0,90499.0,17.3451,17.3766,17.3372,17.3608,90499.0
2018-03-26 13:50:00,22.0,22.02,21.98,21.98,78890.0,17.3608,17.3766,17.3451,17.3451,78890.0
2018-03-26 13:55:00,21.98,22.02,21.97,22.02,44625.0,17.3451,17.3766,17.3372,17.3766,44625.0
2018-03-26 14:00:00,22.02,22.05,21.99,22.05,68494.0,17.3766,17.4003,17.3529,17.4003,68494.0
2018-03-26 14:05:00,22.05,22.08,22.02,22.07,86712.0,17.4003,17.424,17.3766,17.4161,86712.0
2018-03-26 14:10:00,22.07,22.12,22.07,22.1,64835.0,17.4161,17.4555,17.4161,17.4398,64835.0
2018-03-26 14:15:00,22.1,22.12,22.09,22.11,97974.0,17.4398,17.4555,17.4319,17.4476,97974.0
2018-03-26 14:20:00,22.11,22.14,22.1,22.1,98876.0,17.4476,17.4713,17.4398,17.4398,98876.0
2018-03-26 14:25:00,22.1,22.13,22.09,22.13,106964.0,17.4398,17.4634,17.4319,17.4634,106964.0
2018-03-26 14:30:00,22.13,22.15,22.1,22.12,81600.0,17.4634,17.4792,17.4398,17.4555,81600.0
2018-03-26 14:35:00,22.12,22.14,22.1,22.12,105878.0,17.4555,17.4713,17.4398,17.4555,105878.0
2018-03-26 14:40:00,22.12,22.15,22.11,22.15,72766.0,17.4555,17.4792,17.4476,17.4792,72766.0
2018-03-26 14:45:00,22.14,22.16,22.1,22.12,58563.0,17.4713,17.4871,17.4398,17.4555,58563.0
2018-03-26 14:50:00,22.12,22.22,22.11,22.21,118672.0,17.4555,17.5344,17.4476,17.5266,118672.0
2018-03-26 14:55:00,22.21,22.22,22.15,22.16,66696.0,17.5266,17.5344,17.4792,17.4871,66696.0
2018-03-26 15:00:00,22.16,22.2,22.16,22.18,88122.0,17.4871,17.5187,17.4871,17.5029,88122.0
2018-03-26 15:05:00,22.19,22.2,22.16,22.2,117917.0,17.5108,17.5187,17.4871,17.5187,117917.0
2018-03-26 15:10:00,22.2,22.2,22.17,22.19,144350.0,17.5187,17.5187,17.495,17.5108,144350.0
2018-03-26 15:15:00,22.19,22.22,22.18,22.21,85139.0,17.5108,17.5344,17.5029,17.5266,85139.0
2018-03-26 15:20:00,22.21,22.22,22.19,22.21,58724.0,17.5266,17.5344,17.5108,17.5266,58724.0
2018-03-26 15:25:00,22.2,22.21,22.19,22.21,67223.0,17.5187,17.5266,17.5108,17.5266,67223.0
2018-03-26 15:30:00,22.21,22.24,22.2,22.23,160746.0,17.5266,17.5502,17.5187,17.5423,160746.0
2018-03-26 15:35:00,22.22,22.22,22.19,22.21,163167.0,17.5344,17.5344,17.5108,17.5266,163167.0
2018-03-26 15:40:00,22.21,22.23,22.2,22.21,161204.0,17.5266,17.5423,17.5187,17.5266,161204.0
2018-03-26 15:45:00,22.21,22.24,22.2,22.23,506750.0,17.5266,17.5502,17.5187,17.5423,506750.0
2018-03-26 15:50:00,22.22,22.23,22.19,22.21,373834.0,17.5344,17.5423,17.5108,17.5266,373834.0
2018-03-26 15:55:00,22.21,22.24,22.16,22.19,1135401.0,17.5266,17.5502,17.4871,17.5108,1135401.0
2018-03-27 09:30:00,22.23,22.34,22.2,22.27,391413.0,17.5423,17.6291,17.5187,17.5739,391413.0
2018-03-27 09:35:00,22.28,22.34,22.24,22.27,109655.0,17.5818,17.6291,17.5502,17.5739,109655.0
2018-03-27 09:40:00,22.26,22.26,22.2,22.22,75798.0,17.566,17.566,17.5187,17.5344,75798.0
2018-03-27 09:45:00,22.23,22.23,22.13,22.14,104529.0,17.5423,17.5423,17.4634,17.4713,104529.0
2018-03-27 09:50:00,22.13,22.16,22.11,22.12,104792.0,17.4634,17.4871,17.4476,17.4555,104792.0
2018-03-27 09:55:00,22.12,22.17,22.11,22.14,94400.0,17.4555,17.495,17.4476,17.4713,94400.0
2018-03-27 10:00:00,22.13,22.14,22.09,22.12,181714.0,17.4634,17.4713,17.4319,17.4555,181714.0
2018-03-27 10:05:00,22.12,22.16,22.08,22.11,226743.0,17.4555,17.4871,17.424,17.4476,226743.0
2018-03-27 10:10:00,22.1,22.11,22.06,22.09,134248.0,17.4398,17.4476,17.4082,17.4319,134248.0
2018-03-27 10:15:00,22.09,22.12,22.06,22.12,90411.0,17.4319,17.4555,17.4082,17.4555,90411.0
2018-03-27 10:20:00,22.12,22.16,22.1,22.14,130222.0,17.4555,17.4871,17.4398,17.4713,130222.0
2018-03-27 10:25:00,22.14,22.17,22.12,22.15,97518.0,17.4713,17.495,17.4555,17.4792,97518.0
2018-03-27 10:30:00,22.14,22.15,22.1,22.14,246846.0,17.4713,17.4792,17.4398,17.4713,246846.0
2018-03-27 10:35:00,22.14,22.19,22.13,22.19,66481.0,17.4713,17.5108,17.4634,17.5108,66481.0
2018-03-27 10:40:00,22.19,22.24,22.17,22.23,65172.0,17.5108,17.5502,17.495,17.5423,65172.0
2018-03-27 10:45:00,22.23,22.23,22.19,22.2,51540.0,17.5423,17.5423,17.5108,17.5187,51540.0
2018-03-27 10:50:00,22.2,22.2,22.15,22.17,76728.0,17.5187,17.5187,17.4792,17.495,76728.0
2018-03-27 10:55:00,22.16,22.21,22.15,22.16,149535.0,17.4871,17.5266,17.4792,17.4871,149535.0
2018-03-27 11:00:00,22.17,22.17,22.12,22.13,105977.0,17.495,17.495,17.4555,17.4634,105977.0
2018-03-27 11:05:00,22.13,22.14,22.11,22.13,236819.0,17.4634,17.4713,17.4476,17.4634,236819.0
2018-03-27 11:10:00,22.13,22.15,22.1,22.13,115854.0,17.4634,17.4792,17.4398,17.4634,115854.0
2018-03-27 11:15:00,22.13,22.17,22.11,22.16,96014.0,17.4634,17.495,17.4476,17.4871,96014.0
2018-03-27 11:20:00,22.15,22.16,22.12,22.15,54562.0,17.4792,17.4871,17.4555,17.4792,54562.0
2018-03-27 11:25:00,22.15,22.15,22.13,22.14,87852.0,17.4792,17.4792,17.4634,17.4713,87852.0
2018-03-27 11:30:00,22.14,22.2,22.14,22.19,111702.0,17.4713,17.5187,17.4713,17.5108,111702.0
2018-03-27 11:35:00,22.19,22.24,22.18,22.23,71506.0,17.5108,17.5502,17.5029,17.5423,71506.0
2018-03-27 11:40:00,22.22,22.27,22.21,22.27,116580.0,17.5344,17.5739,17.5266,17.5739,116580.0
2018-03-27 11:45:00,22.27,22.33,22.25,22.32,90902.0,17.5739,17.6213,17.5581,17.6134,90902.0
2018-03-27 11:50:00,22.32,22.33,22.28,22.28,63330.0,17.6134,17.6213,17.5818,17.5818,63330.0
2018-03-27 11:55:00,22.29,22.3,22.26,22.27,143141.0,17.5897,17.5976,17.566,17.5739,143141.0
2018-03-27 12:00:00,22.27,22.33,22.25,22.33,99270.0,17.5739,17.6213,17.5581,17.6213,99270.0
2018-03-27 12:05:00,22.33,22.34,22.26,22.28,82426.0,17.6213,17.6291,17.566,17.5818,82426.0
2018-03-27 12:10:00,22.28,22.3,22.27,22.29,56601.0,17.5818,17.5976,17.5739,17.5897,56601.0
2018-03-27 12:15:00,22.29,22.3,22.27,22.29,72342.0,17.5897,17.5976,17.5739,17.5897,72342.0
2018-03-27 12:20:00,22.3,22.3,22.25,22.26,64088.0,17.5976,17.5976,17.5581,17.566,64088.0
2018-03-27 12:25:00,22.26,22.26,22.21,22.22,80215.0,17.566,17.566,17.5266,17.5344,80215.0
2018-03-27 12:30:00,22.22,22.22,22.15,22.18,106356.0,17.5344,17.5344,17.4792,17.5029,106356.0
2018-03-27 12:35:00,22.18,22.19,22.14,22.18,75474.0,17.5029,17.5108,17.4713,17.5029,75474.0
2018-03-27 12:40:00,22.18,22.21,22.15,22.19,76424.0,17.5029,17.5266,17.4792,17.5108,76424.0
2018-03-27 12:45:00,22.2,22.23,22.18,22.2,64252.0,17.5187,17.5423,17.5029,17.5187,64252.0
2018-03-27 12:50:00,22.2,22.21,22.16,22.21,57120.0,17.5187,17.5266,17.4871,17.5266,57120.0
2018-03-27 12:55:00,22.21,22.24,22.19,22.23,116793.0,17.5266,17.5502,17.5108,17.5423,116793.0
2018-03-27 13:00:00,22.24,22.26,22.23,22.25,71403.0,17.5502,17.566,17.5423,17.5581,71403.0
2018-03-27 13:05:00,22.26,22.27,22.24,22.25,48091.0,17.566,17.5739,17.5502,17.5581,48091.0
2018-03-27 13:10:00,22.25,22.27,22.21,22.25,64944.0,17.5581,17.5739,17.5266,17.5581,64944.0
2018-03-27 13:15:00,22.26,22.28,22.22,22.23,45395.0,17.566,17.5818,17.5344,17.5423,45395.0
2018-03-27 13:20:00,22.23,22.24,22.16,22.18,86680.0,17.5423,17.5502,17.4871,17.5029,86680.0
2018-03-27 13:25:00,22.18,22.21,22.17,22.17,58597.0,17.5029,17.5266,17.495,17.495,58597.0
2018-03-27 13:30:00,22.18,22.19,22.13,22.17,60750.0,17.5029,17.5108,17.4634,17.495,60750.0
2018-03-27 13:35:00,22.17,22.18,22.12,22.14,67216.0,17.495,17.5029,17.4555,17.4713,67216.0
2018-03-27 13:40:00,22.14,22.16,22.12,22.15,62988.0,17.4713,17.4871,17.4555,17.4792,62988.0
2018-03-27 13:45:00,22.15,22.16,22.08,22.1,58682.0,17.4792,17.4871,17.424,17.4398,58682.0
2018-03-27 13:50:00,22.09,22.09,22.03,22.05,63860.0,17.4319,17.4319,17.3845,17.4003,63860.0
2018-03-27 13:55:00,22.05,22.1,22.03,22.09,87058.0,17.4003,17.4398,17.3845,17.4319,87058.0
2018-03-27 14:00:00,22.09,22.09,21.99,22.0,124459.0,17.4319,17.4319,17.3529,17.3608,124459.0
2018-03-27 14:05:00,22.01,22.05,22.0,22.01,100056.0,17.3687,17.4003,17.3608,17.3687,100056.0
2018-03-27 14:10:00,22.01,22.07,22.0,22.06,122067.0,17.3687,17.4161,17.3608,17.4082,122067.0
2018-03-27 14:15:00,22.06,22.11,22.06,22.09,84847.0,17.4082,17.4476,17.4082,17.4319,84847.0
2018-03-27 14:20:00,22.09,22.1,22.03,22.04,87316.0,17.4319,17.4398,17.3845,17.3924,87316.0
2018-03-27 14:25:00,22.04,22.05,21.97,21.98,113266.0,17.3924,17.4003,17.3372,17.3451,113266.0
2018-03-27 14:30:00,21.97,22.02,21.96,22.0,147044.0,17.3372,17.3766,17.3293,17.3608,147044.0
2018-03-27 14:35:00,22.0,22.03,21.99,22.01,80214.0,17.3608,17.3845,17.3529,17.3687,80214.0
2018-03-27 14:40:00,22.01,22.04,22.01,22.01,131388.0,17.3687,17.3924,17.3687,17.3687,131388.0
2018-03-27 14:45:00,22.01,22.01,21.94,21.96,128723.0,17.3687,17.3687,17.3135,17.3293,128723.0
2018-03-27 14:50:00,21.96,21.99,21.95,21.96,181629.0,17.3293,17.3529,17.3214,17.3293,181629.0
2018-03-27 14:55:00,21.96,21.99,21.92,21.93,313610.0,17.3293,17.3529,17.2977,17.3056,313610.0
2018-03-27 15:00:00,21.92,21.94,21.88,21.9,264915.0,17.2977,17.3135,17.2661,17.2819,264915.0
2018-03-27 15:05:00,21.91,21.91,21.78,21.88,488884.0,17.2898,17.2898,17.1872,17.2661,488884.0
2018-03-27 15:10:00,21.88,21.92,21.85,21.87,286346.0,17.2661,17.2977,17.2425,17.2583,286346.0
2018-03-27 15:15:00,21.87,21.97,21.87,21.94,225959.0,17.2583,17.3372,17.2583,17.3135,225959.0
2018-03-27 15:20:00,21.93,21.95,21.88,21.89,200063.0,17.3056,17.3214,17.2661,17.274,200063.0
2018-03-27 15:25:00,21.89,21.9,21.8,21.81,227711.0,17.274,17.2819,17.203,17.2109,227711.0
2018-03-27 15:30:00,21.81,21.83,21.68,21.77,365726.0,17.2109,17.2267,17.1083,17.1793,365726.0
2018-03-27 15:35:00,21.76,21.83,21.75,21.82,357525.0,17.1714,17.2267,17.1636,17.2188,357525.0
2018-03-27 15:40:00,21.82,21.84,21.71,21.72,570248.0,17.2188,17.2346,17.132,17.1399,570248.0
2018-03-27 15:45:00,21.72,21.81,21.7,21.74,741112.0,17.1399,17.2109,17.1241,17.1557,741112.0
2018-03-27 15:50:00,21.74,21.83,21.72,21.75,374962.0,17.1557,17.2267,17.1399,17.1636,374962.0
2018-03-27 15:55:00,21.74,21.81,21.71,21.78,878106.0,17.1557,17.2109,17.132,17.1872,878106.0
2018-03-28 09:30:00,21.77,21.86,21.75,21.78,218759.0,17.1793,17.2504,17.1636,17.1872,218759.0
2018-03-28 09:35:00,21.79,21.83,21.62,21.63,135035.0,17.1951,17.2267,17.061,17.0689,135035.0
2018-03-28 09:40:00,21.63,21.68,21.54,21.67,123009.0,17.0689,17.1083,16.9978,17.1004,123009.0
2018-03-28 09:45:00,21.67,21.76,21.6,21.76,93776.0,17.1004,17.1714,17.0452,17.1714,93776.0
2018-03-28 09:50:00,21.76,21.81,21.69,21.77,120878.0,17.1714,17.2109,17.1162,17.1793,120878.0
2018-03-28 09:55:00,21.76,21.77,21.66,21.71,97952.0,17.1714,17.1793,17.0925,17.132,97952.0
2018-03-28 10:00:00,21.71,21.78,21.68,21.74,149220.0,17.132,17.1872,17.1083,17.1557,149220.0
2018-03-28 10:05:00,21.74,21.79,21.7,21.74,136988.0,17.1557,17.1951,17.1241,17.1557,136988.0
2018-03-28 10:10:00,21.73,21.73,21.64,21.67,96282.0,17.1478,17.1478,17.0768,17.1004,96282.0
2018-03-28 10:15:00,21.68,21.7,21.6,21.64,138436.0,17.1083,17.1241,17.0452,17.0768,138436.0
2018-03-28 10:20:00,21.64,21.7,21.62,21.64,124042.0,17.0768,17.1241,17.061,17.0768,124042.0
2018-03-28 10:25:00,21.64,21.68,21.6,21.64,108947.0,17.0768,17.1083,17.0452,17.0768,108947.0
2018-03-28 10:30:00,21.65,21.73,21.65,21.67,86128.0,17.0846,17.1478,17.0846,17.1004,86128.0
2018-03-28 10:35:00,21.66,21.66,21.6,21.63,85047.0,17.0925,17.0925,17.0452,17.0689,85047.0
2018-03-28 10:40:00,21.62,21.62,21.5,21.57,103728.0,17.061,17.061,16.9663,17.0215,103728.0
2018-03-28 10:45:00,21.57,21.57,21.44,21.48,186866.0,17.0215,17.0215,16.9189,16.9505,186866.0
2018-03-28 10:50:00,21.48,21.55,21.43,21.54,137918.0,16.9505,17.0057,16.911,16.9978,137918.0
2018-03-28 10:55:00,21.54,21.57,21.48,21.51,164994.0,16.9978,17.0215,16.9505,16.9742,164994.0
2018-03-28 11:00:00,21.52,21.6,21.51,21.52,160134.0,16.9821,17.0452,16.9742,16.9821,160134.0
2018-03-28 11:05:00,21.52,21.6,21.52,21.57,175421.0,16.9821,17.0452,16.9821,17.0215,175421.0
2018-03-28 11:10:00,21.58,21.61,21.51,21.51,98501.0,17.0294,17.0531,16.9742,16.9742,98501.0
2018-03-28 11:15:00,21.52,21.58,21.46,21.55,105463.0,16.9821,17.0294,16.9347,17.0057,105463.0
2018-03-28 11:20:00,21.56,21.56,21.47,21.52,117091.0,17.0136,17.0136,16.9426,16.9821,117091.0
2018-03-28 11:25:00,21.51,21.57,21.47,21.47,140779.0,16.9742,17.0215,16.9426,16.9426,140779.0
2018-03-28 11:30:00,21.48,21.54,21.44,21.51,172606.0,16.9505,16.9978,16.9189,16.9742,172606.0
2018-03-28 11:35:00,21.52,21.6,21.51,21.58,107294.0,16.9821,17.0452,16.9742,17.0294,107294.0
2018-03-28 11:40:00,21.57,21.64,21.57,21.63,115568.0,17.0215,17.0768,17.0215,17.0689,115568.0
2018-03-28 11:45:00,21.64,21.65,21.57,21.6,110859.0,17.0768,17.0846,17.0215,17.0452,110859.0
2018-03-28 11:50:00,21.6,21.61,21.55,21.55,69782.0,17.0452,17.0531,17.0057,17.0057,69782.0
2018-03-28 11:55:00,21.56,21.61,21.52,21.53,134852.0,17.0136,17.0531,16.9821,16.9899,134852.0
2018-03-28 12:00:00,21.54,21.59,21.53,21.55,129922.0,16.9978,17.0373,16.9899,17.0057,129922.0
2018-03-28 12:05:00,21.55,21.61,21.54,21.61,67298.0,17.0057,17.0531,16.9978,17.0531,67298.0
2018-03-28 12:10:00,21.61,21.76,21.6,21.75,102903.0,17.0531,17.1714,17.0452,17.1636,102903.0
2018-03-28 12:15:00,21.75,21.84,21.7,21.82,169472.0,17.1636,17.2346,17.1241,17.2188,169472.0
2018-03-28 12:20:00,21.83,21.84,21.76,21.77,90722.0,17.2267,17.2346,17.1714,17.1793,90722.0
2018-03-28 12:25:00,21.78,21.81,21.68,21.69,66978.0,17.1872,17.2109,17.1083,17.1162,66978.0
2018-03-28 12:30:00,21.7,21.72,21.65,21.67,64883.0,17.1241,17.1399,17.0846,17.1004,64883.0
2018-03-28 12:35:00,21.67,21.75,21.67,21.73,51285.0,17.1004,17.1636,17.1004,17.1478,51285.0
2018-03-28 12:40:00,21.74,21.8,21.74,21.76,66838.0,17.1557,17.203,17.1557,17.1714,66838.0
2018-03-28 12:45:00,21.75,21.79,21.68,21.69,87083.0,17.1636,17.1951,17.1083,17.1162,87083.0
2018-03-28 12:50:00,21.7,21.72,21.67,21.69,51526.0,17.1241,17.1399,17.1004,17.1162,51526.0
2018-03-28 12:55:00,21.69,21.7,21.64,21.64,56189.0,17.1162,17.1241,17.0768,17.0768,56189.0
2018-03-28 13:00:00,21.64,21.65,21.58,21.63,96156.0,17.0768,17.0846,17.0294,17.0689,96156.0
2018-03-28 13:05:00,21.64,21.67,21.62,21.65,138591.0,17.0768,17.1004,17.061,17.0846,138591.0
2018-03-28 13:10:00,21.65,21.67,21.61,21.67,91914.0,17.0846,17.1004,17.0531,17.1004,91914.0
2018-03-28 13:15:00,21.67,21.68,21.62,21.64,85286.0,17.1004,17.1083,17.061,17.0768,85286.0
2018-03-28 13:20:00,21.65,21.77,21.64,21.76,72141.0,17.0846,17.1793,17.0768,17.1714,72141.0
2018-03-28 13:25:00,21.76,21.78,21.72,21.75,51644.0,17.1714,17.1872,17.1399,17.1636,51644.0
2018-03-28 13:30:00,21.75,21.77,21.69,21.72,90142.0,17.1636,17.1793,17.1162,17.1399,90142.0
2018-03-28 13:35:00,21.71,21.75,21.7,21.75,59881.0,17.132,17.1636,17.1241,17.1636,59881.0
2018-03-28 13:40:00,21.74,21.77,21.72,21.75,88632.0,17.1557,17.1793,17.1399,17.1636,88632.0
2018-03-28 13:45:00,21.75,21.86,21.75,21.83,110031.0,17.1636,17.2504,17.1636,17.2267,110031.0
2018-03-28 13:50:00,21.83,21.83,21.78,21.81,82916.0,17.2267,17.2267,17.1872,17.2109,82916.0
2018-03-28 13:55:00,21.81,21.83,21.79,21.82,80785.0,17.2109,17.2267,17.1951,17.2188,80785.0
2018-03-28 14:00:00,21.82,21.84,21.75,21.77,150372.0,17.2188,17.2346,17.1636,17.1793,150372.0
2018-03-28 14:05:00,21.78,21.79,21.74,21.77,91432.0,17.1872,17.1951,17.1557,17.1793,91432.0
2018-03-28 14:10:00,21.77,21.78,21.73,21.76,89712.0,17.1793,17.1872,17.1478,17.1714,89712.0
2018-03-28 14:15:00,21.77,21.84,21.76,21.81,110802.0,17.1793,17.2346,17.1714,17.2109,110802.0
2018-03-28 14:20:00,21.81,21.87,21.81,21.81,82759.0,17.2109,17.2583,17.2109,17.2109,82759.0
2018-03-28 14:25:00,21.8,21.82,21.76,21.76,77332.0,17.203,17.2188,17.1714,17.1714,77332.0
2018-03-28 14:30:00,21.76,21.78,21.72,21.75,123035.0,17.1714,17.1872,17.1399,17.1636,123035.0
2018-03-28 14:35:00,21.75,21.8,21.71,21.8,140231.0,17.1636,17.203,17.132,17.203,140231.0
2018-03-28 14:40:00,21.8,21.84,21.74,21.75,103709.0,17.203,17.2346,17.1557,17.1636,103709.0
2018-03-28 14:45:00,21.75,21.81,21.73,21.8,73462.0,17.1636,17.2109,17.1478,17.203,73462.0
2018-03-28 14:50:00,21.8,21.82,21.77,21.8,88317.0,17.203,17.2188,17.1793,17.203,88317.0
2018-03-28 14:55:00,21.8,21.81,21.75,21.77,72981.0,17.203,17.2109,17.1636,17.1793,72981.0
2018-03-28 15:00:00,21.76,21.79,21.69,21.69,109246.0,17.1714,17.1951,17.1162,17.1162,109246.0
2018-03-28 15:05:00,21.69,21.72,21.65,21.66,93326.0,17.1162,17.1399,17.0846,17.0925,93326.0
2018-03-28 15:10:00,21.66,21.75,21.66,21.74,160317.0,17.0925,17.1636,17.0925,17.1557,160317.0
2018-03-28 15:15:00,21.74,21.77,21.68,21.71,165719.0,17.1557,17.1793,17.1083,17.132,165719.0
2018-03-28 15:20:00,21.71,21.76,21.65,21.75,130741.0,17.132,17.1714,17.0846,17.1636,130741.0
2018-03-28 15:25:00,21.75,21.78,21.7,21.78,104777.0,17.1636,17.1872,17.1241,17.1872,104777.0
2018-03-28 15:30:00,21.77,21.8,21.72,21.73,199925.0,17.1793,17.203,17.1399,17.1478,199925.0
2018-03-28 15:35:00,21.74,21.83,21.72,21.82,243042.0,17.1557,17.2267,17.1399,17.2188,243042.0
2018-03-28 15:40:00,21.82,21.84,21.76,21.76,209369.0,17.2188,17.2346,17.1714,17.1714,209369.0
2018-03-28 15:45:00,21.76,21.81,21.75,21.79,305892.0,17.1714,17.2109,17.1636,17.1951,305892.0
2018-03-28 15:50:00,21.79,21.8,21.74,21.75,228955.0,17.1951,17.203,17.1557,17.1636,228955.0
2018-03-28 15:55:00,21.75,21.76,21.69,21.7,468799.0,17.1636,17.1714,17.1162,17.1241,468799.0
2018-03-29 09:30:00,21.82,21.96,21.82,21.85,161914.0,17.2188,17.3293,17.2188,17.2425,161914.0
2018-03-29 09:35:00,21.86,21.93,21.84,21.91,227073.0,17.2504,17.3056,17.2346,17.2898,227073.0
2018-03-29 09:40:00,21.91,21.91,21.82,21.87,66929.0,17.2898,17.2898,17.2188,17.2583,66929.0
2018-03-29 09:45:00,21.88,21.91,21.8,21.8,87559.0,17.2661,17.2898,17.203,17.203,87559.0
2018-03-29 09:50:00,21.8,21.83,21.77,21.8,77077.0,17.203,17.2267,17.1793,17.203,77077.0
2018-03-29 09:55:00,21.8,21.87,21.79,21.82,135056.0,17.203,17.2583,17.1951,17.2188,135056.0
2018-03-29 10:00:00,21.82,21.88,21.77,21.85,109147.0,17.2188,17.2661,17.1793,17.2425,109147.0
2018-03-29 10:05:00,21.85,21.88,21.83,21.85,69567.0,17.2425,17.2661,17.2267,17.2425,69567.0
2018-03-29 10:10:00,21.84,21.97,21.84,21.96,128989.0,17.2346,17.3372,17.2346,17.3293,128989.0
2018-03-29 10:15:00,21.95,21.98,21.89,21.94,69386.0,17.3214,17.3451,17.274,17.3135,69386.0
2018-03-29 10:20:00,21.94,21.99,21.9,21.97,57245.0,17.3135,17.3529,17.2819,17.3372,57245.0
2018-03-29 10:25:00,21.96,21.99,21.95,21.96,44328.0,17.3293,17.3529,17.3214,17.3293,44328.0
2018-03-29 10:30:00,21.96,22.03,21.94,22.0,81748.0,17.3293,17.3845,17.3135,17.3608,81748.0
2018-03-29 10:35:00,22.0,22.02,21.98,22.01,56287.0,17.3608,17.3766,17.3451,17.3687,56287.0
2018-03-29 10:40:00,22.01,22.02,21.97,22.0,63530.0,17.3687,17.3766,17.3372,17.3608,63530.0
2018-03-29 10:45:00,22.0,22.03,22.0,22.02,42979.0,17.3608,17.3845,17.3608,17.3766,42979.0
2018-03-29 10:50:00,22.02,22.06,22.0,22.05,34952.0,17.3766,17.4082,17.3608,17.4003,34952.0
2018-03-29 10:55:00,22.05,22.06,22.0,22.05,62445.0,17.4003,17.4082,17.3608,17.4003,62445.0
2018-03-29 11:00:00,22.05,22.05,22.0,22.03,73773.0,17.4003,17.4003,17.3608,17.3845,73773.0
2018-03-29 11:05:00,22.03,22.06,22.0,22.03,58508.0,17.3845,17.4082,17.3608,17.3845,58508.0
2018-03-29 11:10:00,22.02,22.03,21.96,21.99,64432.0,17.3766,17.3845,17.3293,17.3529,64432.0
2018-03-29 11:15:00,21.98,22.0,21.94,21.96,53234.0,17.3451,17.3608,17.3135,17.3293,53234.0
2018-03-29 11:20:00,21.96,21.97,21.94,21.96,31942.0,17.3293,17.3372,17.3135,17.3293,31942.0
2018-03-29 11:25:00,21.96,22.0,21.96,21.97,69237.0,17.3293,17.3608,17.3293,17.3372,69237.0
2018-03-29 11:30:00,21.98,21.99,21.94,21.97,81776.0,17.3451,17.3529,17.3135,17.3372,81776.0
2018-03-29 11:35:00,21.96,21.97,21.94,21.96,71905.0,17.3293,17.3372,17.3135,17.3293,71905.0
2018-03-29 11:40:00,21.96,22.0,21.95,21.99,54596.0,17.3293,17.3608,17.3214,17.3529,54596.0
2018-03-29 11:45:00,21.99,22.01,21.96,22.0,71441.0,17.3529,17.3687,17.3293,17.3608,71441.0
2018-03-29 11:50:00,22.01,22.02,21.98,21.98,46378.0,17.3687,17.3766,17.3451,17.3451,46378.0
2018-03-29 11:55:00,21.99,22.01,21.98,21.99,35429.0,17.3529,17.3687,17.3451,17.3529,35429.0
2018-03-29 12:00:00,22.0,22.0,21.9,21.92,55364.0,17.3608,17.3608,17.2819,17.2977,55364.0
2018-03-29 12:05:00,21.92,21.94,21.9,21.92,26321.0,17.2977,17.3135,17.2819,17.2977,26321.0
2018-03-29 12:10:00,21.92,21.96,21.9,21.95,33390.0,17.2977,17.3293,17.2819,17.3214,33390.0
2018-03-29 12:15:00,21.94,21.96,21.92,21.96,26100.0,17.3135,17.3293,17.2977,17.3293,26100.0
2018-03-29 12:20:00,21.96,21.97,21.94,21.94,26239.0,17.3293,17.3372,17.3135,17.3135,26239.0
2018-03-29 12:25:00,21.94,21.98,21.94,21.98,29541.0,17.3135,17.3451,17.3135,17.3451,29541.0
2018-03-29 12:30:00,21.99,21.99,21.95,21.96,38377.0,17.3529,17.3529,17.3214,17.3293,38377.0
2018-03-29 12:35:00,21.97,21.98,21.95,21.96,25920.0,17.3372,17.3451,17.3214,17.3293,25920.0
2018-03-29 12:40:00,21.97,21.97,21.94,21.96,16799.0,17.3372,17.3372,17.3135,17.3293,16799.0
2018-03-29 12:45:00,21.96,21.96,21.94,21.95,17252.0,17.3293,17.3293,17.3135,17.3214,17252.0
2018-03-29 12:50:00,21.95,22.0,21.94,22.0,31440.0,17.3214,17.3608,17.3135,17.3608,31440.0
2018-03-29 12:55:00,22.0,22.01,21.98,22.01,47864.0,17.3608,17.3687,17.3451,17.3687,47864.0
2018-03-29 13:00:00,22.01,22.01,21.96,21.96,80067.0,17.3687,17.3687,17.3293,17.3293,80067.0
2018-03-29 13:05:00,21.96,21.96,21.93,21.93,45263.0,17.3293,17.3293,17.3056,17.3056,45263.0
2018-03-29 13:10:00,21.94,21.96,21.92,21.95,99286.0,17.3135,17.3293,17.2977,17.3214,99286.0
2018-03-29 13:15:00,21.94,21.99,21.93,21.98,32760.0,17.3135,17.3529,17.3056,17.3451,32760.0
2018-03-29 13:20:00,21.98,22.01,21.97,22.01,61192.0,17.3451,17.3687,17.3372,17.3687,61192.0
2018-03-29 13:25:00,22.0,22.02,21.98,22.02,92660.0,17.3608,17.3766,17.3451,17.3766,92660.0
2018-03-29 13:30:00,22.02,22.03,21.99,21.99,45547.0,17.3766,17.3845,17.3529,17.3529,45547.0
2018-03-29 13:35:00,21.99,22.01,21.98,21.99,49414.0,17.3529,17.3687,17.3451,17.3529,49414.0
2018-03-29 13:40:00,21.98,22.02,21.98,22.01,84884.0,17.3451,17.3766,17.3451,17.3687,84884.0
2018-03-29 13:45:00,22.01,22.03,21.99,22.02,30808.0,17.3687,17.3845,17.3529,17.3766,30808.0
2018-03-29 13:50:00,22.02,22.04,22.0,22.01,66233.0,17.3766,17.3924,17.3608,17.3687,66233.0
2018-03-29 13:55:00,22.02,22.03,21.99,22.0,82717.0,17.3766,17.3845,17.3529,17.3608,82717.0
2018-03-29 14:00:00,21.99,22.0,21.97,21.99,26591.0,17.3529,17.3608,17.3372,17.3529,26591.0
2018-03-29 14:05:00,21.99,22.0,21.98,21.99,28025.0,17.3529,17.3608,17.3451,17.3529,28025.0
2018-03-29 14:10:00,22.0,22.03,21.99,22.0,64614.0,17.3608,17.3845,17.3529,17.3608,64614.0
2018-03-29 14:15:00,22.01,22.01,21.97,21.99,65187.0,17.3687,17.3687,17.3372,17.3529,65187.0
2018-03-29 14:20:00,21.99,22.0,21.95,21.95,35390.0,17.3529,17.3608,17.3214,17.3214,35390.0
2018-03-29 14:25:00,21.96,22.0,21.95,21.99,53502.0,17.3293,17.3608,17.3214,17.3529,53502.0
2018-03-29 14:30:00,22.0,22.02,21.98,22.01,40897.0,17.3608,17.3766,17.3451,17.3687,40897.0
2018-03-29 14:35:00,22.01,22.02,22.0,22.01,29117.0,17.3687,17.3766,17.3608,17.3687,29117.0
2018-03-29 14:40:00,22.01,22.04,22.0,22.03,46032.0,17.3687,17.3924,17.3608,17.3845,46032.0
2018-03-29 14:45:00,22.02,22.06,22.01,22.05,131155.0,17.3766,17.4082,17.3687,17.4003,131155.0
2018-03-29 14:50:00,22.05,22.06,22.02,22.04,59172.0,17.4003,17.4082,17.3766,17.3924,59172.0
2018-03-29 14:55:00,22.05,22.07,22.01,22.02,43018.0,17.4003,17.4161,17.3687,17.3766,43018.0
2018-03-29 15:00:00,22.02,22.06,22.01,22.05,67524.0,17.3766,17.4082,17.3687,17.4003,67524.0
2018-03-29 15:05:00,22.06,22.07,22.03,22.05,131867.0,17.4082,17.4161,17.3845,17.4003,131867.0
2018-03-29 15:10:00,22.05,22.08,22.05,22.06,72266.0,17.4003,17.424,17.4003,17.4082,72266.0
2018-03-29 15:15:00,22.06,22.07,22.03,22.04,145180.0,17.4082,17.4161,17.3845,17.3924,145180.0
2018-03-29 15:20:00,22.04,22.05,22.0,22.01,87961.0,17.3924,17.4003,17.3608,17.3687,87961.0
2018-03-29 15:25:00,22.0,22.0,21.95,21.99,86507.0,17.3608,17.3608,17.3214,17.3529,86507.0
2018-03-29 15:30:00,21.98,21.99,21.94,21.96,191517.0,17.3451,17.3529,17.3135,17.3293,191517.0
2018-03-29 15:35:00,21.96,22.01,21.95,21.99,186742.0,17.3293,17.3687,17.3214,17.3529,186742.0
2018-03-29 15:40:00,21.99,22.01,21.97,21.99,227831.0,17.3529,17.3687,17.3372,17.3529,227831.0
2018-03-29 15:45:00,22.0,22.07,21.99,22.05,291972.0,17.3608,17.4161,17.3529,17.4003,291972.0
2018-03-29 15:50:00,22.05,22.06,21.96,21.97,335174.0,17.4003,17.4082,17.3293,17.3372,335174.0
2018-03-29 15:55:00,21.98,21.98,21.91,21.92,947611.0,17.3451,17.3451,17.2898,17.2977,947611.0
2018-04-02 09:30:00,21.84,21.88,21.77,21.79,138614.0,17.2346,17.2661,17.1793,17.1951,138614.0
2018-04-02 09:35:00,21.79,21.88,21.79,21.83,47033.0,17.1951,17.2661,17.1951,17.2267,47033.0
2018-04-02 09:40:00,21.82,21.86,21.81,21.81,75384.0,17.2188,17.2504,17.2109,17.2109,75384.0
2018-04-02 09:45:00,21.81,21.85,21.78,21.8,127204.0,17.2109,17.2425,17.1872,17.203,127204.0
2018-04-02 09:50:00,21.79,21.8,21.71,21.71,87953.0,17.1951,17.203,17.132,17.132,87953.0
2018-04-02 09:55:00,21.7,21.74,21.69,21.72,45342.0,17.1241,17.1557,17.1162,17.1399,45342.0
2018-04-02 10:00:00,21.71,21.71,21.57,21.59,124119.0,17.132,17.132,17.0215,17.0373,124119.0
2018-04-02 10:05:00,21.59,21.67,21.58,21.66,172028.0,17.0373,17.1004,17.0294,17.0925,172028.0
2018-04-02 10:10:00,21.66,21.68,21.53,21.54,158174.0,17.0925,17.1083,16.9899,16.9978,158174.0
2018-04-02 10:15:00,21.53,21.59,21.53,21.57,85587.0,16.9899,17.0373,16.9899,17.0215,85587.0
2018-04-02 10:20:00,21.57,21.63,21.54,21.63,70048.0,17.0215,17.0689,16.9978,17.0689,70048.0
2018-04-02 10:25:00,21.63,21.63,21.52,21.52,82258.0,17.0689,17.0689,16.9821,16.9821,82258.0
2018-04-02 10:30:00,21.52,21.52,21.45,21.46,104412.0,16.9821,16.9821,16.9268,16.9347,104412.0
2018-04-02 10:35:00,21.45,21.5,21.44,21.5,52960.0,16.9268,16.9663,16.9189,16.9663,52960.0
2018-04-02 10:40:00,21.5,21.58,21.5,21.53,124761.0,16.9663,17.0294,16.9663,16.9899,124761.0
2018-04-02 10:45:00,21.53,21.55,21.49,21.53,76644.0,16.9899,17.0057,16.9584,16.9899,76644.0
2018-04-02 10:50:00,21.53,21.54,21.48,21.49,70861.0,16.9899,16.9978,16.9505,16.9584,70861.0
2018-04-02 10:55:00,21.49,21.51,21.44,21.46,59730.0,16.9584,16.9742,16.9189,16.9347,59730.0
2018-04-02 11:00:00,21.45,21.46,21.4,21.41,52911.0,16.9268,16.9347,16.8874,16.8953,52911.0
2018-04-02 11:05:00,21.4,21.41,21.33,21.38,86571.0,16.8874,16.8953,16.8321,16.8716,86571.0
2018-04-02 11:10:00,21.39,21.41,21.36,21.39,57823.0,16.8795,16.8953,16.8558,16.8795,57823.0
2018-04-02 11:15:00,21.38,21.41,21.35,21.4,69629.0,16.8716,16.8953,16.8479,16.8874,69629.0
2018-04-02 11:20:00,21.4,21.43,21.36,21.4,53346.0,16.8874,16.911,16.8558,16.8874,53346.0
2018-04-02 11:25:00,21.4,21.42,21.36,21.41,54635.0,16.8874,16.9031,16.8558,16.8953,54635.0
2018-04-02 11:30:00,21.41,21.43,21.33,21.34,67106.0,16.8953,16.911,16.8321,16.84,67106.0
2018-04-02 11:35:00,21.34,21.34,21.2,21.23,130621.0,16.84,16.84,16.7295,16.7532,130621.0
2018-04-02 11:40:00,21.24,21.28,21.18,21.25,100750.0,16.7611,16.7927,16.7138,16.769,100750.0
2018-04-02 11:45:00,21.25,21.31,21.22,21.28,43426.0,16.769,16.8163,16.7453,16.7927,43426.0
2018-04-02 11:50:00,21.28,21.32,21.23,21.27,68002.0,16.7927,16.8242,16.7532,16.7848,68002.0
2018-04-02 11:55:00,21.26,21.31,21.24,21.26,46406.0,16.7769,16.8163,16.7611,16.7769,46406.0
2018-04-02 12:00:00,21.25,21.28,21.19,21.27,123437.0,16.769,16.7927,16.7216,16.7848,123437.0
2018-04-02 12:05:00,21.27,21.27,21.2,21.22,76811.0,16.7848,16.7848,16.7295,16.7453,76811.0
2018-04-02 12:10:00,21.22,21.26,21.17,21.24,91235.0,16.7453,16.7769,16.7059,16.7611,91235.0
2018-04-02 12:15:00,21.24,21.3,21.21,21.29,71005.0,16.7611,16.8084,16.7374,16.8006,71005.0
2018-04-02 12:20:00,21.28,21.3,21.26,21.28,41374.0,16.7927,16.8084,16.7769,16.7927,41374.0
2018-04-02 12:25:00,21.28,21.31,21.25,21.29,42089.0,16.7927,16.8163,16.769,16.8006,42089.0
2018-04-02 12:30:00,21.29,21.35,21.28,21.32,77624.0,16.8006,16.8479,16.7927,16.8242,77624.0
2018-04-02 12:35:00,21.32,21.34,21.27,21.27,68615.0,16.8242,16.84,16.7848,16.7848,68615.0
2018-04-02 12:40:00,21.27,21.35,21.25,21.34,45369.0,16.7848,16.8479,16.769,16.84,45369.0
2018-04-02 12:45:00,21.33,21.33,21.29,21.31,46679.0,16.8321,16.8321,16.8006,16.8163,46679.0
2018-04-02 12:50:00,21.31,21.32,21.25,21.27,51356.0,16.8163,16.8242,16.769,16.7848,51356.0
2018-04-02 12:55:00,21.27,21.29,21.23,21.28,56930.0,16.7848,16.8006,16.7532,16.7927,56930.0
2018-04-02 13:00:00,21.28,21.32,21.25,21.26,114137.0,16.7927,16.8242,16.769,16.7769,114137.0
2018-04-02 13:05:00,21.26,21.29,21.22,21.23,31686.0,16.7769,16.8006,16.7453,16.7532,31686.0
2018-04-02 13:10:00,21.23,21.27,21.2,21.21,47654.0,16.7532,16.7848,16.7295,16.7374,47654.0
2018-04-02 13:15:00,21.21,21.23,21.16,21.19,75284.0,16.7374,16.7532,16.698,16.7216,75284.0
2018-04-02 13:20:00,21.19,21.19,21.14,21.15,45308.0,16.7216,16.7216,16.6822,16.6901,45308.0
2018-04-02 13:25:00,21.15,21.16,21.09,21.11,62593.0,16.6901,16.698,16.6427,16.6585,62593.0
2018-04-02 13:30:00,21.1,21.16,21.08,21.16,81069.0,16.6506,16.698,16.6348,16.698,81069.0
2018-04-02 13:35:00,21.16,21.18,21.14,21.15,66250.0,16.698,16.7138,16.6822,16.6901,66250.0
2018-04-02 13:40:00,21.15,21.16,21.06,21.08,72267.0,16.6901,16.698,16.6191,16.6348,72267.0
2018-04-02 13:45:00,21.07,21.09,21.03,21.06,103656.0,16.6269,16.6427,16.5954,16.6191,103656.0
2018-04-02 13:50:00,21.06,21.09,21.05,21.06,71953.0,16.6191,16.6427,16.6112,16.6191,71953.0
2018-04-02 13:55:00,21.06,21.07,21.0,21.01,100539.0,16.6191,16.6269,16.5717,16.5796,100539.0
2018-04-02 14:00:00,21.01,21.02,20.94,20.96,113550.0,16.5796,16.5875,16.5244,16.5401,113550.0
2018-04-02 14:05:00,20.97,20.99,20.92,20.99,110019.0,16.548,16.5638,16.5086,16.5638,110019.0
2018-04-02 14:10:00,20.98,21.01,20.95,21.0,82679.0,16.5559,16.5796,16.5323,16.5717,82679.0
2018-04-02 14:15:00,21.0,21.05,21.0,21.04,89629.0,16.5717,16.6112,16.5717,16.6033,89629.0
2018-04-02 14:20:00,21.04,21.1,21.04,21.07,126066.0,16.6033,16.6506,16.6033,16.6269,126066.0
2018-04-02 14:25:00,21.08,21.08,20.99,21.0,93390.0,16.6348,16.6348,16.5638,16.5717,93390.0
2018-04-02 14:30:00,21.0,21.07,20.96,21.06,121115.0,16.5717,16.6269,16.5401,16.6191,121115.0
2018-04-02 14:35:00,21.05,21.06,20.98,21.0,94306.0,16.6112,16.6191,16.5559,16.5717,94306.0
2018-04-02 14:40:00,20.99,20.99,20.93,20.96,110290.0,16.5638,16.5638,16.5165,16.5401,110290.0
2018-04-02 14:45:00,20.96,21.02,20.95,21.02,154695.0,16.5401,16.5875,16.5323,16.5875,154695.0
2018-04-02 14:50:00,21.02,21.06,21.02,21.05,145827.0,16.5875,16.6191,16.5875,16.6112,145827.0
2018-04-02 14:55:00,21.04,21.06,21.01,21.05,133627.0,16.6033,16.6191,16.5796,16.6112,133627.0
2018-04-02 15:00:00,21.06,21.07,21.02,21.04,173289.0,16.6191,16.6269,16.5875,16.6033,173289.0
2018-04-02 15:05:00,21.04,21.06,21.0,21.05,145203.0,16.6033,16.6191,16.5717,16.6112,145203.0
2018-04-02 15:10:00,21.04,21.1,21.03,21.09,156143.0,16.6033,16.6506,16.5954,16.6427,156143.0
2018-04-02 15:15:00,21.09,21.13,21.07,21.12,144731.0,16.6427,16.6743,16.6269,16.6664,144731.0
2018-04-02 15:20:00,21.13,21.15,21.03,21.04,137528.0,16.6743,16.6901,16.5954,16.6033,137528.0
2018-04-02 15:25:00,21.04,21.05,21.01,21.04,121187.0,16.6033,16.6112,16.5796,16.6033,121187.0
2018-04-02 15:30:00,21.04,21.07,20.94,20.94,209674.0,16.6033,16.6269,16.5244,16.5244,209674.0
2018-04-02 15:35:00,20.95,21.02,20.94,20.99,203691.0,16.5323,16.5875,16.5244,16.5638,203691.0
2018-04-02 15:40:00,20.99,21.06,20.95,21.05,234765.0,16.5638,16.6191,16.5323,16.6112,234765.0
2018-04-02 15:45:00,21.06,21.14,21.05,21.13,333218.0,16.6191,16.6822,16.6112,16.6743,333218.0
2018-04-02 15:50:00,21.12,21.19,21.1,21.18,279470.0,16.6664,16.7216,16.6506,16.7138,279470.0
2018-04-02 15:55:00,21.17,21.18,21.11,21.13,730263.0,16.7059,16.7138,16.6585,16.6743,730263.0
2018-04-03 09:30:00,21.34,21.56,21.31,21.36,343403.0,16.84,17.0136,16.8163,16.8558,343403.0
2018-04-03 09:35:00,21.36,21.38,21.31,21.37,93214.0,16.8558,16.8716,16.8163,16.8637,93214.0
2018-04-03 09:40:00,21.36,21.43,21.25,21.25,146327.0,16.8558,16.911,16.769,16.769,146327.0
2018-04-03 09:45:00,21.26,21.32,21.25,21.26,44742.0,16.7769,16.8242,16.769,16.7769,44742.0
2018-04-03 09:50:00,21.26,21.27,21.19,21.19,50580.0,16.7769,16.7848,16.7216,16.7216,50580.0
2018-04-03 09:55:00,21.2,21.22,21.11,21.14,118640.0,16.7295,16.7453,16.6585,16.6822,118640.0
2018-04-03 10:00:00,21.14,21.21,21.1,21.2,74181.0,16.6822,16.7374,16.6506,16.7295,74181.0
2018-04-03 10:05:00,21.21,21.22,21.1,21.16,70257.0,16.7374,16.7453,16.6506,16.698,70257.0
2018-04-03 10:10:00,21.16,21.16,21.09,21.1,68331.0,16.698,16.698,16.6427,16.6506,68331.0
2018-04-03 10:15:00,21.1,21.13,21.01,21.03,97962.0,16.6506,16.6743,16.5796,16.5954,97962.0
2018-04-03 10:20:00,21.03,21.14,21.03,21.12,134175.0,16.5954,16.6822,16.5954,16.6664,134175.0
2018-04-03 10:25:00,21.11,21.12,21.05,21.1,44227.0,16.6585,16.6664,16.6112,16.6506,44227.0
2018-04-03 10:30:00,21.1,21.12,21.06,21.1,152706.0,16.6506,16.6664,16.6191,16.6506,152706.0
2018-04-03 10:35:00,21.09,21.1,21.02,21.05,75459.0,16.6427,16.6506,16.5875,16.6112,75459.0
2018-04-03 10:40:00,21.05,21.14,21.04,21.12,78764.0,16.6112,16.6822,16.6033,16.6664,78764.0
2018-04-03 10:45:00,21.11,21.18,21.1,21.12,93070.0,16.6585,16.7138,16.6506,16.6664,93070.0
2018-04-03 10:50:00,21.11,21.13,21.08,21.1,57508.0,16.6585,16.6743,16.6348,16.6506,57508.0
2018-04-03 10:55:00,21.1,21.2,21.08,21.19,124666.0,16.6506,16.7295,16.6348,16.7216,124666.0
2018-04-03 11:00:00,21.18,21.26,21.18,21.2,122605.0,16.7138,16.7769,16.7138,16.7295,122605.0
2018-04-03 11:05:00,21.2,21.25,21.18,21.23,69515.0,16.7295,16.769,16.7138,16.7532,69515.0
2018-04-03 11:10:00,21.23,21.24,21.2,21.21,67112.0,16.7532,16.7611,16.7295,16.7374,67112.0
2018-04-03 11:15:00,21.21,21.22,21.16,21.18,90691.0,16.7374,16.7453,16.698,16.7138,90691.0
2018-04-03 11:20:00,21.18,21.21,21.16,21.2,36839.0,16.7138,16.7374,16.698,16.7295,36839.0
2018-04-03 11:25:00,21.2,21.26,21.18,21.18,69698.0,16.7295,16.7769,16.7138,16.7138,69698.0
2018-04-03 11:30:00,21.18,21.22,21.15,21.17,77203.0,16.7138,16.7453,16.6901,16.7059,77203.0
2018-04-03 11:35:00,21.17,21.19,21.11,21.13,68285.0,16.7059,16.7216,16.6585,16.6743,68285.0
2018-04-03 11:40:00,21.13,21.15,21.09,21.14,106932.0,16.6743,16.6901,16.6427,16.6822,106932.0
2018-04-03 11:45:00,21.14,21.2,21.13,21.16,79589.0,16.6822,16.7295,16.6743,16.698,79589.0
2018-04-03 11:50:00,21.15,21.16,21.09,21.14,79320.0,16.6901,16.698,16.6427,16.6822,79320.0
2018-04-03 11:55:00,21.14,21.16,21.12,21.12,78623.0,16.6822,16.698,16.6664,16.6664,78623.0
2018-04-03 12:00:00,21.12,21.19,21.12,21.19,55705.0,16.6664,16.7216,16.6664,16.7216,55705.0
2018-04-03 12:05:00,21.19,21.19,21.13,21.16,69942.0,16.7216,16.7216,16.6743,16.698,69942.0
2018-04-03 12:10:00,21.15,21.16,21.11,21.14,41923.0,16.6901,16.698,16.6585,16.6822,41923.0
2018-04-03 12:15:00,21.14,21.16,21.09,21.1,46391.0,16.6822,16.698,16.6427,16.6506,46391.0
2018-04-03 12:20:00,21.11,21.11,21.06,21.07,28662.0,16.6585,16.6585,16.6191,16.6269,28662.0
2018-04-03 12:25:00,21.07,21.1,21.06,21.08,30736.0,16.6269,16.6506,16.6191,16.6348,30736.0
2018-04-03 12:30:00,21.07,21.1,21.07,21.1,44707.0,16.6269,16.6506,16.6269,16.6506,44707.0
2018-04-03 12:35:00,21.1,21.12,21.06,21.08,52564.0,16.6506,16.6664,16.6191,16.6348,52564.0
2018-04-03 12:40:00,21.08,21.13,21.07,21.12,26560.0,16.6348,16.6743,16.6269,16.6664,26560.0
2018-04-03 12:45:00,21.12,21.13,21.06,21.08,21827.0,16.6664,16.6743,16.6191,16.6348,21827.0
2018-04-03 12:50:00,21.08,21.12,21.07,21.08,53368.0,16.6348,16.6664,16.6269,16.6348,53368.0
2018-04-03 12:55:00,21.09,21.14,21.08,21.12,44984.0,16.6427,16.6822,16.6348,16.6664,44984.0
2018-04-03 13:00:00,21.12,21.13,21.09,21.13,58284.0,16.6664,16.6743,16.6427,16.6743,58284.0
2018-04-03 13:05:00,21.13,21.15,21.12,21.13,37366.0,16.6743,16.6901,16.6664,16.6743,37366.0
2018-04-03 13:10:00,21.13,21.16,21.1,21.12,60219.0,16.6743,16.698,16.6506,16.6664,60219.0
2018-04-03 13:15:00,21.12,21.17,21.11,21.17,46393.0,16.6664,16.7059,16.6585,16.7059,46393.0
2018-04-03 13:20:00,21.17,21.22,21.16,21.2,49464.0,16.7059,16.7453,16.698,16.7295,49464.0
2018-04-03 13:25:00,21.2,21.24,21.18,21.21,72495.0,16.7295,16.7611,16.7138,16.7374,72495.0
2018-04-03 13:30:00,21.21,21.22,21.19,21.2,29074.0,16.7374,16.7453,16.7216,16.7295,29074.0
2018-04-03 13:35:00,21.2,21.2,21.15,21.15,32240.0,16.7295,16.7295,16.6901,16.6901,32240.0
2018-04-03 13:40:00,21.16,21.19,21.15,21.18,29088.0,16.698,16.7216,16.6901,16.7138,29088.0
2018-04-03 13:45:00,21.17,21.17,21.12,21.12,29924.0,16.7059,16.7059,16.6664,16.6664,29924.0
2018-04-03 13:50:00,21.13,21.17,21.12,21.17,29359.0,16.6743,16.7059,16.6664,16.7059,29359.0
2018-04-03 13:55:00,21.17,21.19,21.16,21.17,30186.0,16.7059,16.7216,16.698,16.7059,30186.0
2018-04-03 14:00:00,21.18,21.18,21.14,21.18,54568.0,16.7138,16.7138,16.6822,16.7138,54568.0
2018-04-03 14:05:00,21.18,21.18,21.13,21.17,44888.0,16.7138,16.7138,16.6743,16.7059,44888.0
2018-04-03 14:10:00,21.17,21.17,21.14,21.14,41857.0,16.7059,16.7059,16.6822,16.6822,41857.0
2018-04-03 14:15:00,21.15,21.15,21.11,21.13,51048.0,16.6901,16.6901,16.6585,16.6743,51048.0
2018-04-03 14:20:00,21.13,21.15,21.12,21.14,39241.0,16.6743,16.6901,16.6664,16.6822,39241.0
2018-04-03 14:25:00,21.14,21.14,21.08,21.11,64657.0,16.6822,16.6822,16.6348,16.6585,64657.0
2018-04-03 14:30:00,21.1,21.11,21.04,21.06,72811.0,16.6506,16.6585,16.6033,16.6191,72811.0
2018-04-03 14:35:00,21.06,21.09,21.05,21.08,44995.0,16.6191,16.6427,16.6112,16.6348,44995.0
2018-04-03 14:40:00,21.09,21.1,21.04,21.04,68235.0,16.6427,16.6506,16.6033,16.6033,68235.0
2018-04-03 14:45:00,21.05,21.17,21.04,21.15,133200.0,16.6112,16.7059,16.6033,16.6901,133200.0
2018-04-03 14:50:00,21.14,21.16,21.11,21.13,67599.0,16.6822,16.698,16.6585,16.6743,67599.0
2018-04-03 14:55:00,21.14,21.23,21.14,21.21,93094.0,16.6822,16.7532,16.6822,16.7374,93094.0
2018-04-03 15:00:00,21.2,21.27,21.18,21.25,94160.0,16.7295,16.7848,16.7138,16.769,94160.0
2018-04-03 15:05:00,21.24,21.33,21.24,21.3,111536.0,16.7611,16.8321,16.7611,16.8084,111536.0
2018-04-03 15:10:00,21.3,21.35,21.23,21.24,130926.0,16.8084,16.8479,16.7532,16.7611,130926.0
2018-04-03 15:15:00,21.24,21.31,21.24,21.29,111284.0,16.7611,16.8163,16.7611,16.8006,111284.0
2018-04-03 15:20:00,21.3,21.33,21.27,21.3,98930.0,16.8084,16.8321,16.7848,16.8084,98930.0
2018-04-03 15:25:00,21.3,21.34,21.29,21.32,120799.0,16.8084,16.84,16.8006,16.8242,120799.0
2018-04-03 15:30:00,21.32,21.33,21.26,21.26,175685.0,16.8242,16.8321,16.7769,16.7769,175685.0
2018-04-03 15:35:00,21.26,21.27,21.21,21.26,128656.0,16.7769,16.7848,16.7374,16.7769,128656.0
2018-04-03 15:40:00,21.26,21.31,21.25,21.26,173770.0,16.7769,16.8163,16.769,16.7769,173770.0
2018-04-03 15:45:00,21.26,21.31,21.25,21.27,193966.0,16.7769,16.8163,16.769,16.7848,193966.0
2018-04-03 15:50:00,21.27,21.3,21.26,21.27,239927.0,16.7848,16.8084,16.7769,16.7848,239927.0
2018-04-03 15:55:00,21.27,21.33,21.27,21.32,510013.0,16.7848,16.8321,16.7848,16.8242,510013.0
2018-04-04 09:30:00,20.87,21.0,20.81,21.0,347448.0,16.4691,16.5717,16.4218,16.5717,347448.0
2018-04-04 09:35:00,21.02,21.09,20.98,21.02,120227.0,16.5875,16.6427,16.5559,16.5875,120227.0
2018-04-04 09:40:00,21.02,21.11,20.99,21.09,102997.0,16.5875,16.6585,16.5638,16.6427,102997.0
2018-04-04 09:45:00,21.09,21.17,21.06,21.11,160936.0,16.6427,16.7059,16.6191,16.6585,160936.0
2018-04-04 09:50:00,21.11,21.15,21.09,21.15,83476.0,16.6585,16.6901,16.6427,16.6901,83476.0
2018-04-04 09:55:00,21.16,21.18,21.13,21.16,92358.0,16.698,16.7138,16.6743,16.698,92358.0
2018-04-04 10:00:00,21.16,21.22,21.14,21.15,277760.0,16.698,16.7453,16.6822,16.6901,277760.0
2018-04-04 10:05:00,21.15,21.2,21.09,21.16,151971.0,16.6901,16.7295,16.6427,16.698,151971.0
2018-04-04 10:10:00,21.16,21.29,21.16,21.26,160246.0,16.698,16.8006,16.698,16.7769,160246.0
2018-04-04 10:15:00,21.25,21.28,21.21,21.26,107171.0,16.769,16.7927,16.7374,16.7769,107171.0
2018-04-04 10:20:00,21.26,21.27,21.19,21.2,75412.0,16.7769,16.7848,16.7216,16.7295,75412.0
2018-04-04 10:25:00,21.2,21.27,21.19,21.21,78731.0,16.7295,16.7848,16.7216,16.7374,78731.0
2018-04-04 10:30:00,21.22,21.24,21.15,21.17,77275.0,16.7453,16.7611,16.6901,16.7059,77275.0
2018-04-04 10:35:00,21.17,21.19,21.13,21.18,61105.0,16.7059,16.7216,16.6743,16.7138,61105.0
2018-04-04 10:40:00,21.19,21.2,21.16,21.19,53182.0,16.7216,16.7295,16.698,16.7216,53182.0
2018-04-04 10:45:00,21.18,21.27,21.18,21.27,70177.0,16.7138,16.7848,16.7138,16.7848,70177.0
2018-04-04 10:50:00,21.27,21.27,21.22,21.23,96833.0,16.7848,16.7848,16.7453,16.7532,96833.0
2018-04-04 10:55:00,21.24,21.3,21.23,21.29,99407.0,16.7611,16.8084,16.7532,16.8006,99407.0
2018-04-04 11:00:00,21.29,21.29,21.25,21.26,84422.0,16.8006,16.8006,16.769,16.7769,84422.0
2018-04-04 11:05:00,21.26,21.27,21.23,21.25,49596.0,16.7769,16.7848,16.7532,16.769,49596.0
2018-04-04 11:10:00,21.25,21.27,21.23,21.23,62020.0,16.769,16.7848,16.7532,16.7532,62020.0
2018-04-04 11:15:00,21.24,21.3,21.23,21.28,71525.0,16.7611,16.8084,16.7532,16.7927,71525.0
2018-04-04 11:20:00,21.29,21.35,21.28,21.35,64817.0,16.8006,16.8479,16.7927,16.8479,64817.0
2018-04-04 11:25:00,21.34,21.39,21.33,21.38,110242.0,16.84,16.8795,16.8321,16.8716,110242.0
2018-04-04 11:30:00,21.37,21.41,21.34,21.35,98680.0,16.8637,16.8953,16.84,16.8479,98680.0
2018-04-04 11:35:00,21.35,21.35,21.31,21.32,33598.0,16.8479,16.8479,16.8163,16.8242,33598.0
2018-04-04 11:40:00,21.32,21.33,21.3,21.3,18715.0,16.8242,16.8321,16.8084,16.8084,18715.0
2018-04-04 11:45:00,21.31,21.35,21.28,21.33,77846.0,16.8163,16.8479,16.7927,16.8321,77846.0
2018-04-04 11:50:00,21.32,21.33,21.28,21.3,44874.0,16.8242,16.8321,16.7927,16.8084,44874.0
2018-04-04 11:55:00,21.3,21.35,21.29,21.33,36930.0,16.8084,16.8479,16.8006,16.8321,36930.0
2018-04-04 12:00:00,21.33,21.35,21.31,21.34,55545.0,16.8321,16.8479,16.8163,16.84,55545.0
2018-04-04 12:05:00,21.34,21.38,21.32,21.37,41114.0,16.84,16.8716,16.8242,16.8637,41114.0
2018-04-04 12:10:00,21.37,21.41,21.37,21.39,74945.0,16.8637,16.8953,16.8637,16.8795,74945.0
2018-04-04 12:15:00,21.39,21.4,21.37,21.38,37992.0,16.8795,16.8874,16.8637,16.8716,37992.0
2018-04-04 12:20:00,21.38,21.41,21.35,21.39,48182.0,16.8716,16.8953,16.8479,16.8795,48182.0
2018-04-04 12:25:00,21.39,21.4,21.37,21.39,25373.0,16.8795,16.8874,16.8637,16.8795,25373.0
2018-04-04 12:30:00,21.4,21.4,21.36,21.38,25204.0,16.8874,16.8874,16.8558,16.8716,25204.0
2018-04-04 12:35:00,21.39,21.42,21.37,21.4,49820.0,16.8795,16.9031,16.8637,16.8874,49820.0
2018-04-04 12:40:00,21.4,21.43,21.37,21.42,25557.0,16.8874,16.911,16.8637,16.9031,25557.0
2018-04-04 12:45:00,21.42,21.44,21.39,21.41,39405.0,16.9031,16.9189,16.8795,16.8953,39405.0
2018-04-04 12:50:00,21.4,21.4,21.36,21.39,48482.0,16.8874,16.8874,16.8558,16.8795,48482.0
2018-04-04 12:55:00,21.39,21.41,21.37,21.38,24989.0,16.8795,16.8953,16.8637,16.8716,24989.0
2018-04-04 13:00:00,21.38,21.39,21.36,21.36,20273.0,16.8716,16.8795,16.8558,16.8558,20273.0
2018-04-04 13:05:00,21.37,21.38,21.33,21.34,88172.0,16.8637,16.8716,16.8321,16.84,88172.0
2018-04-04 13:10:00,21.33,21.36,21.32,21.35,42817.0,16.8321,16.8558,16.8242,16.8479,42817.0
2018-04-04 13:15:00,21.34,21.35,21.31,21.31,27212.0,16.84,16.8479,16.8163,16.8163,27212.0
2018-04-04 13:20:00,21.32,21.34,21.29,21.3,69816.0,16.8242,16.84,16.8006,16.8084,69816.0
2018-04-04 13:25:00,21.31,21.33,21.27,21.33,35385.0,16.8163,16.8321,16.7848,16.8321,35385.0
2018-04-04 13:30:00,21.32,21.33,21.28,21.28,34501.0,16.8242,16.8321,16.7927,16.7927,34501.0
2018-04-04 13:35:00,21.29,21.33,21.29,21.3,33050.0,16.8006,16.8321,16.8006,16.8084,33050.0
2018-04-04 13:40:00,21.31,21.34,21.3,21.32,47797.0,16.8163,16.84,16.8084,16.8242,47797.0
2018-04-04 13:45:00,21.32,21.33,21.28,21.3,37648.0,16.8242,16.8321,16.7927,16.8084,37648.0
2018-04-04 13:50:00,21.29,21.3,21.27,21.28,32348.0,16.8006,16.8084,16.7848,16.7927,32348.0
2018-04-04 13:55:00,21.28,21.32,21.27,21.3,38800.0,16.7927,16.8242,16.7848,16.8084,38800.0
2018-04-04 14:00:00,21.3,21.33,21.3,21.32,34063.0,16.8084,16.8321,16.8084,16.8242,34063.0
2018-04-04 14:05:00,21.33,21.36,21.32,21.36,34574.0,16.8321,16.8558,16.8242,16.8558,34574.0
2018-04-04 14:10:00,21.36,21.41,21.36,21.39,38552.0,16.8558,16.8953,16.8558,16.8795,38552.0
2018-04-04 14:15:00,21.39,21.45,21.39,21.43,53617.0,16.8795,16.9268,16.8795,16.911,53617.0
2018-04-04 14:20:00,21.44,21.48,21.43,21.46,49312.0,16.9189,16.9505,16.911,16.9347,49312.0
2018-04-04 14:25:00,21.46,21.5,21.45,21.48,34537.0,16.9347,16.9663,16.9268,16.9505,34537.0
2018-04-04 14:30:00,21.48,21.5,21.46,21.47,61742.0,16.9505,16.9663,16.9347,16.9426,61742.0
2018-04-04 14:35:00,21.47,21.47,21.42,21.44,64398.0,16.9426,16.9426,16.9031,16.9189,64398.0
2018-04-04 14:40:00,21.44,21.52,21.43,21.5,86046.0,16.9189,16.9821,16.911,16.9663,86046.0
2018-04-04 14:45:00,21.5,21.52,21.47,21.49,46675.0,16.9663,16.9821,16.9426,16.9584,46675.0
2018-04-04 14:50:00,21.49,21.52,21.48,21.48,38813.0,16.9584,16.9821,16.9505,16.9505,38813.0
2018-04-04 14:55:00,21.48,21.54,21.47,21.53,69361.0,16.9505,16.9978,16.9426,16.9899,69361.0
2018-04-04 15:00:00,21.53,21.55,21.52,21.53,69324.0,16.9899,17.0057,16.9821,16.9899,69324.0
2018-04-04 15:05:00,21.53,21.54,21.5,21.53,57977.0,16.9899,16.9978,16.9663,16.9899,57977.0
2018-04-04 15:10:00,21.53,21.53,21.49,21.5,55977.0,16.9899,16.9899,16.9584,16.9663,55977.0
2018-04-04 15:15:00,21.49,21.5,21.45,21.46,100539.0,16.9584,16.9663,16.9268,16.9347,100539.0
2018-04-04 15:20:00,21.46,21.52,21.46,21.51,101318.0,16.9347,16.9821,16.9347,16.9742,101318.0
2018-04-04 15:25:00,21.51,21.54,21.5,21.54,75773.0,16.9742,16.9978,16.9663,16.9978,75773.0
2018-04-04 15:30:00,21.54,21.57,21.53,21.54,136402.0,16.9978,17.0215,16.9899,16.9978,136402.0
2018-04-04 15:35:00,21.54,21.56,21.53,21.55,69255.0,16.9978,17.0136,16.9899,17.0057,69255.0
2018-04-04 15:40:00,21.55,21.55,21.51,21.51,100782.0,17.0057,17.0057,16.9742,16.9742,100782.0
2018-04-04 15:45:00,21.51,21.59,21.49,21.59,254801.0,16.9742,17.0373,16.9584,17.0373,254801.0
2018-04-04 15:50:00,21.59,21.61,21.58,21.59,211469.0,17.0373,17.0531,17.0294,17.0373,211469.0
2018-04-04 15:55:00,21.59,21.6,21.54,21.55,361748.0,17.0373,17.0452,16.9978,17.0057,361748.0
2018-04-05 09:30:00,21.64,21.69,21.52,21.69,216734.0,17.0768,17.1162,16.9821,17.1162,216734.0
2018-04-05 09:35:00,21.7,21.71,21.6,21.61,108775.0,17.1241,17.132,17.0452,17.0531,108775.0
2018-04-05 09:40:00,21.62,21.68,21.59,21.65,37829.0,17.061,17.1083,17.0373,17.0846,37829.0
2018-04-05 09:45:00,21.66,21.68,21.53,21.59,55470.0,17.0925,17.1083,16.9899,17.0373,55470.0
2018-04-05 09:50:00,21.58,21.61,21.55,21.61,35030.0,17.0294,17.0531,17.0057,17.0531,35030.0
2018-04-05 09:55:00,21.61,21.63,21.57,21.63,52955.0,17.0531,17.0689,17.0215,17.0689,52955.0
2018-04-05 10:00:00,21.63,21.67,21.59,21.6,116356.0,17.0689,17.1004,17.0373,17.0452,116356.0
2018-04-05 10:05:00,21.61,21.63,21.6,21.61,41551.0,17.0531,17.0689,17.0452,17.0531,41551.0
2018-04-05 10:10:00,21.61,21.66,21.61,21.66,47487.0,17.0531,17.0925,17.0531,17.0925,47487.0
2018-04-05 10:15:00,21.66,21.67,21.61,21.62,56078.0,17.0925,17.1004,17.0531,17.061,56078.0
2018-04-05 10:20:00,21.63,21.64,21.6,21.64,49067.0,17.0689,17.0768,17.0452,17.0768,49067.0
2018-04-05 10:25:00,21.64,21.65,21.61,21.64,31704.0,17.0768,17.0846,17.0531,17.0768,31704.0
2018-04-05 10:30:00,21.64,21.68,21.63,21.66,73311.0,17.0768,17.1083,17.0689,17.0925,73311.0
2018-04-05 10:35:00,21.65,21.67,21.63,21.65,41099.0,17.0846,17.1004,17.0689,17.0846,41099.0
2018-04-05 10:40:00,21.66,21.67,21.63,21.66,45559.0,17.0925,17.1004,17.0689,17.0925,45559.0
2018-04-05 10:45:00,21.67,21.68,21.64,21.66,37540.0,17.1004,17.1083,17.0768,17.0925,37540.0
2018-04-05 10:50:00,21.65,21.68,21.64,21.66,21281.0,17.0846,17.1083,17.0768,17.0925,21281.0
2018-04-05 10:55:00,21.66,21.68,21.63,21.63,23514.0,17.0925,17.1083,17.0689,17.0689,23514.0
2018-04-05 11:00:00,21.64,21.69,21.64,21.69,49736.0,17.0768,17.1162,17.0768,17.1162,49736.0
2018-04-05 11:05:00,21.69,21.73,21.68,21.72,64248.0,17.1162,17.1478,17.1083,17.1399,64248.0
2018-04-05 11:10:00,21.73,21.75,21.71,21.73,62498.0,17.1478,17.1636,17.132,17.1478,62498.0
2018-04-05 11:15:00,21.73,21.75,21.71,21.75,72892.0,17.1478,17.1636,17.132,17.1636,72892.0
2018-04-05 11:20:00,21.74,21.77,21.74,21.76,35663.0,17.1557,17.1793,17.1557,17.1714,35663.0
2018-04-05 11:25:00,21.76,21.8,21.75,21.8,64100.0,17.1714,17.203,17.1636,17.203,64100.0
2018-04-05 11:30:00,21.8,21.81,21.77,21.8,65509.0,17.203,17.2109,17.1793,17.203,65509.0
2018-04-05 11:35:00,21.81,21.83,21.8,21.82,49727.0,17.2109,17.2267,17.203,17.2188,49727.0
2018-04-05 11:40:00,21.82,21.83,21.78,21.79,46728.0,17.2188,17.2267,17.1872,17.1951,46728.0
2018-04-05 11:45:00,21.79,21.79,21.76,21.77,30367.0,17.1951,17.1951,17.1714,17.1793,30367.0
2018-04-05 11:50:00,21.77,21.79,21.74,21.77,102095.0,17.1793,17.1951,17.1557,17.1793,102095.0
2018-04-05 11:55:00,21.76,21.77,21.72,21.77,37485.0,17.1714,17.1793,17.1399,17.1793,37485.0
2018-04-05 12:00:00,21.77,21.77,21.75,21.77,27993.0,17.1793,17.1793,17.1636,17.1793,27993.0
2018-04-05 12:05:00,21.77,21.78,21.73,21.73,27981.0,17.1793,17.1872,17.1478,17.1478,27981.0
2018-04-05 12:10:00,21.74,21.74,21.71,21.73,21207.0,17.1557,17.1557,17.132,17.1478,21207.0
2018-04-05 12:15:00,21.73,21.73,21.66,21.67,43618.0,17.1478,17.1478,17.0925,17.1004,43618.0
2018-04-05 12:20:00,21.67,21.68,21.64,21.65,23002.0,17.1004,17.1083,17.0768,17.0846,23002.0
2018-04-05 12:25:00,21.64,21.68,21.64,21.66,35773.0,17.0768,17.1083,17.0768,17.0925,35773.0
2018-04-05 12:30:00,21.65,21.67,21.63,21.65,33861.0,17.0846,17.1004,17.0689,17.0846,33861.0
2018-04-05 12:35:00,21.65,21.67,21.63,21.67,27301.0,17.0846,17.1004,17.0689,17.1004,27301.0
2018-04-05 12:40:00,21.66,21.66,21.61,21.63,25287.0,17.0925,17.0925,17.0531,17.0689,25287.0
2018-04-05 12:45:00,21.62,21.66,21.62,21.65,23382.0,17.061,17.0925,17.061,17.0846,23382.0
2018-04-05 12:50:00,21.64,21.66,21.63,21.64,18959.0,17.0768,17.0925,17.0689,17.0768,18959.0
2018-04-05 12:55:00,21.64,21.66,21.63,21.65,22978.0,17.0768,17.0925,17.0689,17.0846,22978.0
2018-04-05 13:00:00,21.65,21.69,21.65,21.68,23312.0,17.0846,17.1162,17.0846,17.1083,23312.0
2018-04-05 13:05:00,21.68,21.69,21.66,21.67,18556.0,17.1083,17.1162,17.0925,17.1004,18556.0
2018-04-05 13:10:00,21.67,21.68,21.62,21.64,26957.0,17.1004,17.1083,17.061,17.0768,26957.0
2018-04-05 13:15:00,21.64,21.64,21.59,21.6,62272.0,17.0768,17.0768,17.0373,17.0452,62272.0
2018-04-05 13:20:00,21.6,21.6,21.53,21.55,64741.0,17.0452,17.0452,16.9899,17.0057,64741.0
2018-04-05 13:25:00,21.55,21.57,21.54,21.57,20713.0,17.0057,17.0215,16.9978,17.0215,20713.0
2018-04-05 13:30:00,21.57,21.59,21.56,21.58,30843.0,17.0215,17.0373,17.0136,17.0294,30843.0
2018-04-05 13:35:00,21.59,21.61,21.55,21.56,40934.0,17.0373,17.0531,17.0057,17.0136,40934.0
2018-04-05 13:40:00,21.55,21.56,21.5,21.52,82689.0,17.0057,17.0136,16.9663,16.9821,82689.0
2018-04-05 13:45:00,21.51,21.55,21.51,21.55,56059.0,16.9742,17.0057,16.9742,17.0057,56059.0
2018-04-05 13:50:00,21.54,21.58,21.54,21.55,45873.0,16.9978,17.0294,16.9978,17.0057,45873.0
2018-04-05 13:55:00,21.55,21.56,21.53,21.55,35691.0,17.0057,17.0136,16.9899,17.0057,35691.0
2018-04-05 14:00:00,21.55,21.58,21.53,21.57,61177.0,17.0057,17.0294,16.9899,17.0215,61177.0
2018-04-05 14:05:00,21.57,21.58,21.52,21.52,29220.0,17.0215,17.0294,16.9821,16.9821,29220.0
2018-04-05 14:10:00,21.52,21.56,21.52,21.53,47106.0,16.9821,17.0136,16.9821,16.9899,47106.0
2018-04-05 14:15:00,21.54,21.58,21.53,21.56,78714.0,16.9978,17.0294,16.9899,17.0136,78714.0
2018-04-05 14:20:00,21.57,21.57,21.54,21.54,35313.0,17.0215,17.0215,16.9978,16.9978,35313.0
2018-04-05 14:25:00,21.54,21.57,21.53,21.55,59779.0,16.9978,17.0215,16.9899,17.0057,59779.0
2018-04-05 14:30:00,21.55,21.61,21.55,21.6,113463.0,17.0057,17.0531,17.0057,17.0452,113463.0
2018-04-05 14:35:00,21.6,21.61,21.58,21.59,27069.0,17.0452,17.0531,17.0294,17.0373,27069.0
2018-04-05 14:40:00,21.59,21.59,21.55,21.59,42848.0,17.0373,17.0373,17.0057,17.0373,42848.0
2018-04-05 14:45:00,21.6,21.63,21.59,21.62,32497.0,17.0452,17.0689,17.0373,17.061,32497.0
2018-04-05 14:50:00,21.62,21.64,21.61,21.63,40444.0,17.061,17.0768,17.0531,17.0689,40444.0
2018-04-05 14:55:00,21.63,21.64,21.62,21.64,26401.0,17.0689,17.0768,17.061,17.0768,26401.0
2018-04-05 15:00:00,21.64,21.64,21.6,21.61,44809.0,17.0768,17.0768,17.0452,17.0531,44809.0
2018-04-05 15:05:00,21.61,21.62,21.6,21.61,102173.0,17.0531,17.061,17.0452,17.0531,102173.0
2018-04-05 15:10:00,21.62,21.63,21.59,21.61,146949.0,17.061,17.0689,17.0373,17.0531,146949.0
2018-04-05 15:15:00,21.61,21.62,21.6,21.62,40013.0,17.0531,17.061,17.0452,17.061,40013.0
2018-04-05 15:20:00,21.62,21.64,21.61,21.63,66601.0,17.061,17.0768,17.0531,17.0689,66601.0
2018-04-05 15:25:00,21.63,21.64,21.61,21.62,30485.0,17.0689,17.0768,17.0531,17.061,30485.0
2018-04-05 15:30:00,21.62,21.63,21.55,21.57,114589.0,17.061,17.0689,17.0057,17.0215,114589.0
2018-04-05 15:35:00,21.57,21.57,21.52,21.53,94925.0,17.0215,17.0215,16.9821,16.9899,94925.0
2018-04-05 15:40:00,21.54,21.61,21.53,21.6,104061.0,16.9978,17.0531,16.9899,17.0452,104061.0
2018-04-05 15:45:00,21.61,21.62,21.6,21.61,131053.0,17.0531,17.061,17.0452,17.0531,131053.0
2018-04-05 15:50:00,21.61,21.62,21.58,21.61,139477.0,17.0531,17.061,17.0294,17.0531,139477.0
2018-04-05 15:55:00,21.61,21.61,21.54,21.55,316350.0,17.0531,17.0531,16.9978,17.0057,316350.0
2018-04-06 09:30:00,21.28,21.44,21.27,21.42,137617.0,16.7927,16.9189,16.7848,16.9031,137617.0
2018-04-06 09:35:00,21.43,21.49,21.41,21.48,70848.0,16.911,16.9584,16.8953,16.9505,70848.0
2018-04-06 09:40:00,21.49,21.49,21.42,21.46,60910.0,16.9584,16.9584,16.9031,16.9347,60910.0
2018-04-06 09:45:00,21.47,21.53,21.45,21.53,67131.0,16.9426,16.9899,16.9268,16.9899,67131.0
2018-04-06 09:50:00,21.53,21.58,21.52,21.55,88537.0,16.9899,17.0294,16.9821,17.0057,88537.0
2018-04-06 09:55:00,21.56,21.56,21.48,21.49,196499.0,17.0136,17.0136,16.9505,16.9584,196499.0
2018-04-06 10:00:00,21.49,21.52,21.47,21.5,91284.0,16.9584,16.9821,16.9426,16.9663,91284.0
2018-04-06 10:05:00,21.51,21.52,21.47,21.51,60584.0,16.9742,16.9821,16.9426,16.9742,60584.0
2018-04-06 10:10:00,21.51,21.55,21.48,21.54,54257.0,16.9742,17.0057,16.9505,16.9978,54257.0
2018-04-06 10:15:00,21.54,21.59,21.53,21.59,156374.0,16.9978,17.0373,16.9899,17.0373,156374.0
2018-04-06 10:20:00,21.59,21.62,21.49,21.49,66951.0,17.0373,17.061,16.9584,16.9584,66951.0
2018-04-06 10:25:00,21.49,21.5,21.41,21.41,78368.0,16.9584,16.9663,16.8953,16.8953,78368.0
2018-04-06 10:30:00,21.41,21.43,21.36,21.37,66183.0,16.8953,16.911,16.8558,16.8637,66183.0
2018-04-06 10:35:00,21.37,21.37,21.32,21.33,62102.0,16.8637,16.8637,16.8242,16.8321,62102.0
2018-04-06 10:40:00,21.32,21.33,21.29,21.31,46637.0,16.8242,16.8321,16.8006,16.8163,46637.0
2018-04-06 10:45:00,21.32,21.32,21.25,21.28,40394.0,16.8242,16.8242,16.769,16.7927,40394.0
2018-04-06 10:50:00,21.27,21.29,21.23,21.25,69001.0,16.7848,16.8006,16.7532,16.769,69001.0
2018-04-06 10:55:00,21.25,21.31,21.24,21.25,32399.0,16.769,16.8163,16.7611,16.769,32399.0
2018-04-06 11:00:00,21.24,21.24,21.17,21.2,52462.0,16.7611,16.7611,16.7059,16.7295,52462.0
2018-04-06 11:05:00,21.2,21.22,21.17,21.22,42221.0,16.7295,16.7453,16.7059,16.7453,42221.0
2018-04-06 11:10:00,21.21,21.26,21.21,21.23,64746.0,16.7374,16.7769,16.7374,16.7532,64746.0
2018-04-06 11:15:00,21.22,21.24,21.18,21.19,98248.0,16.7453,16.7611,16.7138,16.7216,98248.0
2018-04-06 11:20:00,21.2,21.2,21.12,21.12,79072.0,16.7295,16.7295,16.6664,16.6664,79072.0
2018-04-06 11:25:00,21.13,21.18,21.12,21.16,67088.0,16.6743,16.7138,16.6664,16.698,67088.0
2018-04-06 11:30:00,21.17,21.2,21.15,21.2,81432.0,16.7059,16.7295,16.6901,16.7295,81432.0
2018-04-06 11:35:00,21.21,21.23,21.17,21.22,50338.0,16.7374,16.7532,16.7059,16.7453,50338.0
2018-04-06 11:40:00,21.23,21.24,21.21,21.21,47800.0,16.7532,16.7611,16.7374,16.7374,47800.0
2018-04-06 11:45:00,21.21,21.22,21.14,21.14,40659.0,16.7374,16.7453,16.6822,16.6822,40659.0
2018-04-06 11:50:00,21.14,21.19,21.14,21.17,98076.0,16.6822,16.7216,16.6822,16.7059,98076.0
2018-04-06 11:55:00,21.17,21.22,21.17,21.21,60551.0,16.7059,16.7453,16.7059,16.7374,60551.0
2018-04-06 12:00:00,21.2,21.22,21.16,21.17,72495.0,16.7295,16.7453,16.698,16.7059,72495.0
2018-04-06 12:05:00,21.16,21.2,21.15,21.17,85257.0,16.698,16.7295,16.6901,16.7059,85257.0
2018-04-06 12:10:00,21.17,21.18,21.12,21.13,97064.0,16.7059,16.7138,16.6664,16.6743,97064.0
2018-04-06 12:15:00,21.12,21.13,21.07,21.07,90867.0,16.6664,16.6743,16.6269,16.6269,90867.0
2018-04-06 12:20:00,21.07,21.09,21.05,21.06,167814.0,16.6269,16.6427,16.6112,16.6191,167814.0
2018-04-06 12:25:00,21.06,21.06,21.02,21.03,96375.0,16.6191,16.6191,16.5875,16.5954,96375.0
2018-04-06 12:30:00,21.03,21.08,21.02,21.05,80621.0,16.5954,16.6348,16.5875,16.6112,80621.0
2018-04-06 12:35:00,21.06,21.14,21.05,21.13,41282.0,16.6191,16.6822,16.6112,16.6743,41282.0
2018-04-06 12:40:00,21.14,21.17,21.13,21.14,34255.0,16.6822,16.7059,16.6743,16.6822,34255.0
2018-04-06 12:45:00,21.13,21.14,21.1,21.12,27758.0,16.6743,16.6822,16.6506,16.6664,27758.0
2018-04-06 12:50:00,21.12,21.14,21.09,21.13,30709.0,16.6664,16.6822,16.6427,16.6743,30709.0
2018-04-06 12:55:00,21.13,21.15,21.12,21.14,40357.0,16.6743,16.6901,16.6664,16.6822,40357.0
2018-04-06 13:00:00,21.14,21.14,21.11,21.12,64149.0,16.6822,16.6822,16.6585,16.6664,64149.0
2018-04-06 13:05:00,21.13,21.13,21.06,21.06,60274.0,16.6743,16.6743,16.6191,16.6191,60274.0
2018-04-06 13:10:00,21.05,21.06,21.03,21.04,43074.0,16.6112,16.6191,16.5954,16.6033,43074.0
2018-04-06 13:15:00,21.05,21.07,21.03,21.05,54184.0,16.6112,16.6269,16.5954,16.6112,54184.0
2018-04-06 13:20:00,21.05,21.06,21.03,21.03,40848.0,16.6112,16.6191,16.5954,16.5954,40848.0
2018-04-06 13:25:00,21.04,21.1,21.03,21.08,55790.0,16.6033,16.6506,16.5954,16.6348,55790.0
2018-04-06 13:30:00,21.08,21.12,21.04,21.04,38446.0,16.6348,16.6664,16.6033,16.6033,38446.0
2018-04-06 13:35:00,21.04,21.05,20.98,20.99,93652.0,16.6033,16.6112,16.5559,16.5638,93652.0
2018-04-06 13:40:00,20.99,21.0,20.95,20.99,56132.0,16.5638,16.5717,16.5323,16.5638,56132.0
2018-04-06 13:45:00,20.98,21.0,20.9,20.91,68568.0,16.5559,16.5717,16.4928,16.5007,68568.0
2018-04-06 13:50:00,20.91,20.93,20.86,20.86,92535.0,16.5007,16.5165,16.4612,16.4612,92535.0
2018-04-06 13:55:00,20.87,20.9,20.85,20.88,161865.0,16.4691,16.4928,16.4533,16.477,161865.0
2018-04-06 14:00:00,20.87,20.92,20.85,20.9,208076.0,16.4691,16.5086,16.4533,16.4928,208076.0
2018-04-06 14:05:00,20.9,20.91,20.83,20.87,161947.0,16.4928,16.5007,16.4376,16.4691,161947.0
2018-04-06 14:10:00,20.87,20.91,20.86,20.89,166885.0,16.4691,16.5007,16.4612,16.4849,166885.0
2018-04-06 14:15:00,20.88,20.91,20.85,20.87,190892.0,16.477,16.5007,16.4533,16.4691,190892.0
2018-04-06 14:20:00,20.87,20.9,20.85,20.85,71961.0,16.4691,16.4928,16.4533,16.4533,71961.0
2018-04-06 14:25:00,20.86,20.86,20.76,20.77,75945.0,16.4612,16.4612,16.3823,16.3902,75945.0
2018-04-06 14:30:00,20.76,20.82,20.73,20.74,96205.0,16.3823,16.4297,16.3586,16.3665,96205.0
2018-04-06 14:35:00,20.74,20.76,20.69,20.7,93335.0,16.3665,16.3823,16.3271,16.335,93335.0
2018-04-06 14:40:00,20.7,20.77,20.67,20.73,110023.0,16.335,16.3902,16.3113,16.3586,110023.0
2018-04-06 14:45:00,20.73,20.74,20.68,20.71,143232.0,16.3586,16.3665,16.3192,16.3429,143232.0
2018-04-06 14:50:00,20.7,20.7,20.64,20.68,101003.0,16.335,16.335,16.2876,16.3192,101003.0
2018-04-06 14:55:00,20.68,20.68,20.6,20.63,91394.0,16.3192,16.3192,16.2561,16.2797,91394.0
2018-04-06 15:00:00,20.64,20.7,20.63,20.64,204092.0,16.2876,16.335,16.2797,16.2876,204092.0
2018-04-06 15:05:00,20.64,20.7,20.63,20.7,159734.0,16.2876,16.335,16.2797,16.335,159734.0
2018-04-06 15:10:00,20.69,20.73,20.67,20.72,100962.0,16.3271,16.3586,16.3113,16.3508,100962.0
2018-04-06 15:15:00,20.72,20.74,20.69,20.69,106829.0,16.3508,16.3665,16.3271,16.3271,106829.0
2018-04-06 15:20:00,20.7,20.75,20.69,20.72,101456.0,16.335,16.3744,16.3271,16.3508,101456.0
2018-04-06 15:25:00,20.72,20.72,20.66,20.69,132187.0,16.3508,16.3508,16.3034,16.3271,132187.0
2018-04-06 15:30:00,20.69,20.72,20.66,20.71,118009.0,16.3271,16.3508,16.3034,16.3429,118009.0
2018-04-06 15:35:00,20.71,20.74,20.68,20.73,227544.0,16.3429,16.3665,16.3192,16.3586,227544.0
2018-04-06 15:40:00,20.73,20.77,20.73,20.77,192478.0,16.3586,16.3902,16.3586,16.3902,192478.0
2018-04-06 15:45:00,20.77,20.79,20.73,20.73,258737.0,16.3902,16.406,16.3586,16.3586,258737.0
2018-04-06 15:50:00,20.73,20.83,20.73,20.8,406571.0,16.3586,16.4376,16.3586,16.4139,406571.0
2018-04-06 15:55:00,20.81,20.82,20.77,20.77,654192.0,16.4218,16.4297,16.3902,16.3902,654192.0
2018-04-09 09:30:00,20.94,20.96,20.8,20.88,226681.0,16.5244,16.5401,16.4139,16.477,226681.0
2018-04-09 09:35:00,20.88,20.93,20.75,20.76,204299.0,16.477,16.5165,16.3744,16.3823,204299.0
2018-04-09 09:40:00,20.76,20.81,20.75,20.8,47939.0,16.3823,16.4218,16.3744,16.4139,47939.0
2018-04-09 09:45:00,20.8,20.81,20.77,20.8,75016.0,16.4139,16.4218,16.3902,16.4139,75016.0
2018-04-09 09:50:00,20.8,20.95,20.79,20.93,156505.0,16.4139,16.5323,16.406,16.5165,156505.0
2018-04-09 09:55:00,20.93,21.01,20.92,20.98,128164.0,16.5165,16.5796,16.5086,16.5559,128164.0
2018-04-09 10:00:00,20.98,21.01,20.93,20.99,300905.0,16.5559,16.5796,16.5165,16.5638,300905.0
2018-04-09 10:05:00,20.99,21.01,20.95,20.96,49689.0,16.5638,16.5796,16.5323,16.5401,49689.0
2018-04-09 10:10:00,20.96,20.99,20.94,20.95,64649.0,16.5401,16.5638,16.5244,16.5323,64649.0
2018-04-09 10:15:00,20.95,21.02,20.94,20.97,58541.0,16.5323,16.5875,16.5244,16.548,58541.0
2018-04-09 10:20:00,20.96,21.0,20.95,21.0,136378.0,16.5401,16.5717,16.5323,16.5717,136378.0
2018-04-09 10:25:00,20.99,21.04,20.98,21.02,61336.0,16.5638,16.6033,16.5559,16.5875,61336.0
2018-04-09 10:30:00,21.02,21.08,21.01,21.04,72706.0,16.5875,16.6348,16.5796,16.6033,72706.0
2018-04-09 10:35:00,21.05,21.1,21.04,21.06,51543.0,16.6112,16.6506,16.6033,16.6191,51543.0
2018-04-09 10:40:00,21.07,21.11,21.05,21.08,35187.0,16.6269,16.6585,16.6112,16.6348,35187.0
2018-04-09 10:45:00,21.09,21.1,21.06,21.07,33613.0,16.6427,16.6506,16.6191,16.6269,33613.0
2018-04-09 10:50:00,21.08,21.12,21.08,21.09,52878.0,16.6348,16.6664,16.6348,16.6427,52878.0
2018-04-09 10:55:00,21.1,21.12,21.08,21.12,41923.0,16.6506,16.6664,16.6348,16.6664,41923.0
2018-04-09 11:00:00,21.12,21.13,21.08,21.12,69934.0,16.6664,16.6743,16.6348,16.6664,69934.0
2018-04-09 11:05:00,21.12,21.12,21.03,21.04,76817.0,16.6664,16.6664,16.5954,16.6033,76817.0
2018-04-09 11:10:00,21.05,21.09,21.04,21.09,36184.0,16.6112,16.6427,16.6033,16.6427,36184.0
2018-04-09 11:15:00,21.1,21.13,21.1,21.12,39705.0,16.6506,16.6743,16.6506,16.6664,39705.0
2018-04-09 11:20:00,21.12,21.13,21.1,21.11,41862.0,16.6664,16.6743,16.6506,16.6585,41862.0
2018-04-09 11:25:00,21.12,21.13,21.11,21.13,40724.0,16.6664,16.6743,16.6585,16.6743,40724.0
2018-04-09 11:30:00,21.13,21.18,21.12,21.15,78444.0,16.6743,16.7138,16.6664,16.6901,78444.0
2018-04-09 11:35:00,21.16,21.18,21.12,21.13,45628.0,16.698,16.7138,16.6664,16.6743,45628.0
2018-04-09 11:40:00,21.13,21.16,21.12,21.14,29530.0,16.6743,16.698,16.6664,16.6822,29530.0
2018-04-09 11:45:00,21.14,21.16,21.13,21.16,41348.0,16.6822,16.698,16.6743,16.698,41348.0
2018-04-09 11:50:00,21.16,21.16,21.12,21.13,30175.0,16.698,16.698,16.6664,16.6743,30175.0
2018-04-09 11:55:00,21.14,21.14,21.09,21.14,35571.0,16.6822,16.6822,16.6427,16.6822,35571.0
2018-04-09 12:00:00,21.14,21.16,21.12,21.14,30643.0,16.6822,16.698,16.6664,16.6822,30643.0
2018-04-09 12:05:00,21.14,21.16,21.12,21.16,35637.0,16.6822,16.698,16.6664,16.698,35637.0
2018-04-09 12:10:00,21.15,21.16,21.14,21.15,33357.0,16.6901,16.698,16.6822,16.6901,33357.0
2018-04-09 12:15:00,21.15,21.16,21.12,21.12,24433.0,16.6901,16.698,16.6664,16.6664,24433.0
2018-04-09 12:20:00,21.13,21.13,21.08,21.09,31273.0,16.6743,16.6743,16.6348,16.6427,31273.0
2018-04-09 12:25:00,21.08,21.12,21.08,21.11,20859.0,16.6348,16.6664,16.6348,16.6585,20859.0
2018-04-09 12:30:00,21.11,21.11,21.09,21.09,35802.0,16.6585,16.6585,16.6427,16.6427,35802.0
2018-04-09 12:35:00,21.09,21.13,21.08,21.08,86014.0,16.6427,16.6743,16.6348,16.6348,86014.0
2018-04-09 12:40:00,21.08,21.13,21.07,21.13,38221.0,16.6348,16.6743,16.6269,16.6743,38221.0
2018-04-09 12:45:00,21.13,21.17,21.13,21.14,72248.0,16.6743,16.7059,16.6743,16.6822,72248.0
2018-04-09 12:50:00,21.15,21.19,21.14,21.19,133873.0,16.6901,16.7216,16.6822,16.7216,133873.0
2018-04-09 12:55:00,21.19,21.21,21.18,21.19,72993.0,16.7216,16.7374,16.7138,16.7216,72993.0
2018-04-09 13:00:00,21.2,21.26,21.19,21.24,106177.0,16.7295,16.7769,16.7216,16.7611,106177.0
2018-04-09 13:05:00,21.24,21.26,21.23,21.26,44766.0,16.7611,16.7769,16.7532,16.7769,44766.0
2018-04-09 13:10:00,21.26,21.26,21.22,21.23,68702.0,16.7769,16.7769,16.7453,16.7532,68702.0
2018-04-09 13:15:00,21.22,21.26,21.21,21.25,26487.0,16.7453,16.7769,16.7374,16.769,26487.0
2018-04-09 13:20:00,21.26,21.26,21.23,21.26,80781.0,16.7769,16.7769,16.7532,16.7769,80781.0
2018-04-09 13:25:00,21.26,21.28,21.24,21.28,59655.0,16.7769,16.7927,16.7611,16.7927,59655.0
2018-04-09 13:30:00,21.28,21.32,21.27,21.32,123499.0,16.7927,16.8242,16.7848,16.8242,123499.0
2018-04-09 13:35:00,21.32,21.32,21.26,21.29,48046.0,16.8242,16.8242,16.7769,16.8006,48046.0
2018-04-09 13:40:00,21.29,21.29,21.24,21.26,48090.0,16.8006,16.8006,16.7611,16.7769,48090.0
2018-04-09 13:45:00,21.26,21.29,21.25,21.28,39778.0,16.7769,16.8006,16.769,16.7927,39778.0
2018-04-09 13:50:00,21.28,21.3,21.27,21.3,44095.0,16.7927,16.8084,16.7848,16.8084,44095.0
2018-04-09 13:55:00,21.3,21.3,21.28,21.28,36907.0,16.8084,16.8084,16.7927,16.7927,36907.0
2018-04-09 14:00:00,21.28,21.29,21.24,21.24,54224.0,16.7927,16.8006,16.7611,16.7611,54224.0
2018-04-09 14:05:00,21.25,21.25,21.2,21.2,55083.0,16.769,16.769,16.7295,16.7295,55083.0
2018-04-09 14:10:00,21.21,21.22,21.19,21.22,33377.0,16.7374,16.7453,16.7216,16.7453,33377.0
2018-04-09 14:15:00,21.22,21.23,21.2,21.23,37607.0,16.7453,16.7532,16.7295,16.7532,37607.0
2018-04-09 14:20:00,21.22,21.23,21.16,21.18,84403.0,16.7453,16.7532,16.698,16.7138,84403.0
2018-04-09 14:25:00,21.18,21.19,21.15,21.17,61461.0,16.7138,16.7216,16.6901,16.7059,61461.0
2018-04-09 14:30:00,21.16,21.18,21.15,21.18,53533.0,16.698,16.7138,16.6901,16.7138,53533.0
2018-04-09 14:35:00,21.17,21.17,21.14,21.14,44086.0,16.7059,16.7059,16.6822,16.6822,44086.0
2018-04-09 14:40:00,21.15,21.15,21.09,21.12,67880.0,16.6901,16.6901,16.6427,16.6664,67880.0
2018-04-09 14:45:00,21.12,21.14,21.11,21.13,46751.0,16.6664,16.6822,16.6585,16.6743,46751.0
2018-04-09 14:50:00,21.13,21.16,21.12,21.14,72460.0,16.6743,16.698,16.6664,16.6822,72460.0
2018-04-09 14:55:00,21.14,21.16,21.13,21.16,26157.0,16.6822,16.698,16.6743,16.698,26157.0
2018-04-09 15:00:00,21.16,21.16,21.12,21.15,73233.0,16.698,16.698,16.6664,16.6901,73233.0
2018-04-09 15:05:00,21.14,21.15,21.14,21.14,36015.0,16.6822,16.6901,16.6822,16.6822,36015.0
2018-04-09 15:10:00,21.14,21.16,21.1,21.1,67861.0,16.6822,16.698,16.6506,16.6506,67861.0
2018-04-09 15:15:00,21.1,21.1,21.04,21.05,71885.0,16.6506,16.6506,16.6033,16.6112,71885.0
2018-04-09 15:20:00,21.04,21.05,21.01,21.04,64390.0,16.6033,16.6112,16.5796,16.6033,64390.0
2018-04-09 15:25:00,21.03,21.06,21.02,21.05,78411.0,16.5954,16.6191,16.5875,16.6112,78411.0
2018-04-09 15:30:00,21.05,21.06,20.99,20.99,105045.0,16.6112,16.6191,16.5638,16.5638,105045.0
2018-04-09 15:35:00,21.0,21.04,20.99,21.01,118842.0,16.5717,16.6033,16.5638,16.5796,118842.0
2018-04-09 15:40:00,21.01,21.02,20.97,21.01,162206.0,16.5796,16.5875,16.548,16.5796,162206.0
2018-04-09 15:45:00,21.0,21.03,20.98,20.98,268527.0,16.5717,16.5954,16.5559,16.5559,268527.0
2018-04-09 15:50:00,20.98,20.99,20.95,20.96,266534.0,16.5559,16.5638,16.5323,16.5401,266534.0
2018-04-09 15:55:00,20.96,20.97,20.85,20.89,723730.0,16.5401,16.548,16.4533,16.4849,723730.0
2018-04-10 09:30:00,21.19,21.37,21.19,21.32,238463.0,16.7216,16.8637,16.7216,16.8242,238463.0
2018-04-10 09:35:00,21.32,21.33,21.26,21.33,189086.0,16.8242,16.8321,16.7769,16.8321,189086.0
2018-04-10 09:40:00,21.33,21.42,21.32,21.39,238037.0,16.8321,16.9031,16.8242,16.8795,238037.0
2018-04-10 09:45:00,21.39,21.48,21.38,21.48,132912.0,16.8795,16.9505,16.8716,16.9505,132912.0
2018-04-10 09:50:00,21.48,21.5,21.42,21.42,163272.0,16.9505,16.9663,16.9031,16.9031,163272.0
2018-04-10 09:55:00,21.43,21.46,21.4,21.42,132443.0,16.911,16.9347,16.8874,16.9031,132443.0
2018-04-10 10:00:00,21.42,21.46,21.39,21.46,133050.0,16.9031,16.9347,16.8795,16.9347,133050.0
2018-04-10 10:05:00,21.46,21.47,21.43,21.43,110993.0,16.9347,16.9426,16.911,16.911,110993.0
2018-04-10 10:10:00,21.44,21.52,21.43,21.51,117643.0,16.9189,16.9821,16.911,16.9742,117643.0
2018-04-10 10:15:00,21.51,21.53,21.5,21.53,74386.0,16.9742,16.9899,16.9663,16.9899,74386.0
2018-04-10 10:20:00,21.53,21.64,21.5,21.64,250099.0,16.9899,17.0768,16.9663,17.0768,250099.0
2018-04-10 10:25:00,21.63,21.7,21.62,21.7,242054.0,17.0689,17.1241,17.061,17.1241,242054.0
2018-04-10 10:30:00,21.69,21.73,21.61,21.67,198561.0,17.1162,17.1478,17.0531,17.1004,198561.0
2018-04-10 10:35:00,21.67,21.68,21.64,21.65,138057.0,17.1004,17.1083,17.0768,17.0846,138057.0
2018-04-10 10:40:00,21.64,21.66,21.63,21.65,30907.0,17.0768,17.0925,17.0689,17.0846,30907.0
2018-04-10 10:45:00,21.66,21.7,21.64,21.7,89853.0,17.0925,17.1241,17.0768,17.1241,89853.0
2018-04-10 10:50:00,21.7,21.7,21.67,21.68,39095.0,17.1241,17.1241,17.1004,17.1083,39095.0
2018-04-10 10:55:00,21.67,21.68,21.59,21.63,148379.0,17.1004,17.1083,17.0373,17.0689,148379.0
2018-04-10 11:00:00,21.63,21.69,21.63,21.67,55909.0,17.0689,17.1162,17.0689,17.1004,55909.0
2018-04-10 11:05:00,21.68,21.68,21.63,21.64,65777.0,17.1083,17.1083,17.0689,17.0768,65777.0
2018-04-10 11:10:00,21.64,21.68,21.63,21.68,79493.0,17.0768,17.1083,17.0689,17.1083,79493.0
2018-04-10 11:15:00,21.68,21.69,21.66,21.68,80486.0,17.1083,17.1162,17.0925,17.1083,80486.0
2018-04-10 11:20:00,21.68,21.7,21.66,21.7,60361.0,17.1083,17.1241,17.0925,17.1241,60361.0
2018-04-10 11:25:00,21.7,21.72,21.68,21.69,105230.0,17.1241,17.1399,17.1083,17.1162,105230.0
2018-04-10 11:30:00,21.69,21.72,21.68,21.71,64580.0,17.1162,17.1399,17.1083,17.132,64580.0
2018-04-10 11:35:00,21.71,21.77,21.71,21.77,85641.0,17.132,17.1793,17.132,17.1793,85641.0
2018-04-10 11:40:00,21.77,21.78,21.69,21.69,138014.0,17.1793,17.1872,17.1162,17.1162,138014.0
2018-04-10 11:45:00,21.69,21.7,21.63,21.69,144244.0,17.1162,17.1241,17.0689,17.1162,144244.0
2018-04-10 11:50:00,21.69,21.72,21.64,21.72,80244.0,17.1162,17.1399,17.0768,17.1399,80244.0
2018-04-10 11:55:00,21.72,21.78,21.71,21.77,102065.0,17.1399,17.1872,17.132,17.1793,102065.0
2018-04-10 12:00:00,21.77,21.78,21.73,21.75,126971.0,17.1793,17.1872,17.1478,17.1636,126971.0
2018-04-10 12:05:00,21.75,21.75,21.7,21.73,91756.0,17.1636,17.1636,17.1241,17.1478,91756.0
2018-04-10 12:10:00,21.73,21.74,21.7,21.71,69828.0,17.1478,17.1557,17.1241,17.132,69828.0
2018-04-10 12:15:00,21.7,21.71,21.67,21.68,43187.0,17.1241,17.132,17.1004,17.1083,43187.0
2018-04-10 12:20:00,21.68,21.68,21.65,21.66,96503.0,17.1083,17.1083,17.0846,17.0925,96503.0
2018-04-10 12:25:00,21.65,21.65,21.55,21.6,191484.0,17.0846,17.0846,17.0057,17.0452,191484.0
2018-04-10 12:30:00,21.6,21.69,21.59,21.66,90374.0,17.0452,17.1162,17.0373,17.0925,90374.0
2018-04-10 12:35:00,21.66,21.72,21.66,21.71,97444.0,17.0925,17.1399,17.0925,17.132,97444.0
2018-04-10 12:40:00,21.71,21.71,21.67,21.69,91791.0,17.132,17.132,17.1004,17.1162,91791.0
2018-04-10 12:45:00,21.69,21.75,21.67,21.73,147340.0,17.1162,17.1636,17.1004,17.1478,147340.0
2018-04-10 12:50:00,21.74,21.75,21.68,21.7,54085.0,17.1557,17.1636,17.1083,17.1241,54085.0
2018-04-10 12:55:00,21.7,21.74,21.7,21.71,148009.0,17.1241,17.1557,17.1241,17.132,148009.0
2018-04-10 13:00:00,21.71,21.76,21.67,21.74,89634.0,17.132,17.1714,17.1004,17.1557,89634.0
2018-04-10 13:05:00,21.75,21.76,21.72,21.74,93545.0,17.1636,17.1714,17.1399,17.1557,93545.0
2018-04-10 13:10:00,21.73,21.79,21.73,21.78,42895.0,17.1478,17.1951,17.1478,17.1872,42895.0
2018-04-10 13:15:00,21.78,21.78,21.74,21.74,67817.0,17.1872,17.1872,17.1557,17.1557,67817.0
2018-04-10 13:20:00,21.74,21.76,21.72,21.75,56917.0,17.1557,17.1714,17.1399,17.1636,56917.0
2018-04-10 13:25:00,21.75,21.75,21.74,21.74,29789.0,17.1636,17.1636,17.1557,17.1557,29789.0
2018-04-10 13:30:00,21.75,21.75,21.68,21.73,84939.0,17.1636,17.1636,17.1083,17.1478,84939.0
2018-04-10 13:35:00,21.73,21.74,21.72,21.72,33271.0,17.1478,17.1557,17.1399,17.1399,33271.0
2018-04-10 13:40:00,21.72,21.73,21.66,21.66,122329.0,17.1399,17.1478,17.0925,17.0925,122329.0
2018-04-10 13:45:00,21.66,21.67,21.59,21.63,68715.0,17.0925,17.1004,17.0373,17.0689,68715.0
2018-04-10 13:50:00,21.63,21.7,21.62,21.7,47222.0,17.0689,17.1241,17.061,17.1241,47222.0
2018-04-10 13:55:00,21.7,21.75,21.69,21.74,70046.0,17.1241,17.1636,17.1162,17.1557,70046.0
2018-04-10 14:00:00,21.75,21.75,21.72,21.75,40833.0,17.1636,17.1636,17.1399,17.1636,40833.0
2018-04-10 14:05:00,21.75,21.81,21.74,21.81,101245.0,17.1636,17.2109,17.1557,17.2109,101245.0
2018-04-10 14:10:00,21.81,21.83,21.79,21.8,127495.0,17.2109,17.2267,17.1951,17.203,127495.0
2018-04-10 14:15:00,21.8,21.83,21.8,21.8,128101.0,17.203,17.2267,17.203,17.203,128101.0
2018-04-10 14:20:00,21.8,21.82,21.79,21.82,74371.0,17.203,17.2188,17.1951,17.2188,74371.0
2018-04-10 14:25:00,21.81,21.84,21.76,21.77,103911.0,17.2109,17.2346,17.1714,17.1793,103911.0
2018-04-10 14:30:00,21.77,21.81,21.76,21.8,62411.0,17.1793,17.2109,17.1714,17.203,62411.0
2018-04-10 14:35:00,21.8,21.81,21.69,21.73,105951.0,17.203,17.2109,17.1162,17.1478,105951.0
2018-04-10 14:40:00,21.73,21.74,21.68,21.73,111947.0,17.1478,17.1557,17.1083,17.1478,111947.0
2018-04-10 14:45:00,21.72,21.78,21.72,21.74,75767.0,17.1399,17.1872,17.1399,17.1557,75767.0
2018-04-10 14:50:00,21.73,21.8,21.73,21.79,123377.0,17.1478,17.203,17.1478,17.1951,123377.0
2018-04-10 14:55:00,21.8,21.82,21.77,21.82,64644.0,17.203,17.2188,17.1793,17.2188,64644.0
2018-04-10 15:00:00,21.82,21.85,21.8,21.8,133086.0,17.2188,17.2425,17.203,17.203,133086.0
2018-04-10 15:05:00,21.81,21.88,21.8,21.88,85086.0,17.2109,17.2661,17.203,17.2661,85086.0
2018-04-10 15:10:00,21.88,21.89,21.85,21.87,127231.0,17.2661,17.274,17.2425,17.2583,127231.0
2018-04-10 15:15:00,21.87,21.9,21.84,21.89,104039.0,17.2583,17.2819,17.2346,17.274,104039.0
2018-04-10 15:20:00,21.89,21.92,21.83,21.84,177474.0,17.274,17.2977,17.2267,17.2346,177474.0
2018-04-10 15:25:00,21.84,21.89,21.81,21.88,238301.0,17.2346,17.274,17.2109,17.2661,238301.0
2018-04-10 15:30:00,21.87,21.88,21.82,21.85,214972.0,17.2583,17.2661,17.2188,17.2425,214972.0
2018-04-10 15:35:00,21.85,21.88,21.83,21.86,200238.0,17.2425,17.2661,17.2267,17.2504,200238.0
2018-04-10 15:40:00,21.86,21.88,21.79,21.8,247433.0,17.2504,17.2661,17.1951,17.203,247433.0
2018-04-10 15:45:00,21.8,21.82,21.77,21.79,301847.0,17.203,17.2188,17.1793,17.1951,301847.0
2018-04-10 15:50:00,21.8,21.82,21.75,21.76,316818.0,17.203,17.2188,17.1636,17.1714,316818.0
2018-04-10 15:55:00,21.76,21.76,21.72,21.75,476765.0,17.1714,17.1714,17.1399,17.1636,476765.0
2018-04-11 09:30:00,21.55,21.75,21.5,21.74,395444.0,17.0057,17.1636,16.9663,17.1557,395444.0
2018-04-11 09:35:00,21.74,21.77,21.69,21.73,126711.0,17.1557,17.1793,17.1162,17.1478,126711.0
2018-04-11 09:40:00,21.73,21.76,21.69,21.76,111296.0,17.1478,17.1714,17.1162,17.1714,111296.0
2018-04-11 09:45:00,21.76,21.78,21.71,21.72,69021.0,17.1714,17.1872,17.132,17.1399,69021.0
2018-04-11 09:50:00,21.72,21.77,21.72,21.77,43919.0,17.1399,17.1793,17.1399,17.1793,43919.0
2018-04-11 09:55:00,21.77,21.82,21.76,21.8,59521.0,17.1793,17.2188,17.1714,17.203,59521.0
2018-04-11 10:00:00,21.8,21.83,21.73,21.74,142934.0,17.203,17.2267,17.1478,17.1557,142934.0
2018-04-11 10:05:00,21.73,21.74,21.7,21.72,97245.0,17.1478,17.1557,17.1241,17.1399,97245.0
2018-04-11 10:10:00,21.71,21.73,21.7,21.71,82991.0,17.132,17.1478,17.1241,17.132,82991.0
2018-04-11 10:15:00,21.71,21.71,21.67,21.69,49088.0,17.132,17.132,17.1004,17.1162,49088.0
2018-04-11 10:20:00,21.69,21.71,21.68,21.71,86424.0,17.1162,17.132,17.1083,17.132,86424.0
2018-04-11 10:25:00,21.7,21.75,21.69,21.75,94617.0,17.1241,17.1636,17.1162,17.1636,94617.0
2018-04-11 10:30:00,21.74,21.79,21.72,21.73,150483.0,17.1557,17.1951,17.1399,17.1478,150483.0
2018-04-11 10:35:00,21.73,21.79,21.73,21.75,142586.0,17.1478,17.1951,17.1478,17.1636,142586.0
2018-04-11 10:40:00,21.74,21.75,21.69,21.72,96219.0,17.1557,17.1636,17.1162,17.1399,96219.0
2018-04-11 10:45:00,21.71,21.72,21.66,21.68,49576.0,17.132,17.1399,17.0925,17.1083,49576.0
2018-04-11 10:50:00,21.68,21.69,21.66,21.66,41942.0,17.1083,17.1162,17.0925,17.0925,41942.0
2018-04-11 10:55:00,21.67,21.68,21.61,21.61,49522.0,17.1004,17.1083,17.0531,17.0531,49522.0
2018-04-11 11:00:00,21.61,21.66,21.59,21.66,243722.0,17.0531,17.0925,17.0373,17.0925,243722.0
2018-04-11 11:05:00,21.66,21.7,21.64,21.67,92588.0,17.0925,17.1241,17.0768,17.1004,92588.0
2018-04-11 11:10:00,21.68,21.72,21.66,21.71,77487.0,17.1083,17.1399,17.0925,17.132,77487.0
2018-04-11 11:15:00,21.72,21.72,21.66,21.66,45622.0,17.1399,17.1399,17.0925,17.0925,45622.0
2018-04-11 11:20:00,21.67,21.71,21.63,21.69,56243.0,17.1004,17.132,17.0689,17.1162,56243.0
2018-04-11 11:25:00,21.69,21.73,21.68,21.71,30360.0,17.1162,17.1478,17.1083,17.132,30360.0
2018-04-11 11:30:00,21.71,21.73,21.69,21.7,26746.0,17.132,17.1478,17.1162,17.1241,26746.0
2018-04-11 11:35:00,21.69,21.71,21.66,21.69,76544.0,17.1162,17.132,17.0925,17.1162,76544.0
2018-04-11 11:40:00,21.7,21.72,21.69,21.71,53096.0,17.1241,17.1399,17.1162,17.132,53096.0
2018-04-11 11:45:00,21.71,21.74,21.69,21.73,48441.0,17.132,17.1557,17.1162,17.1478,48441.0
2018-04-11 11:50:00,21.73,21.78,21.72,21.78,43975.0,17.1478,17.1872,17.1399,17.1872,43975.0
2018-04-11 11:55:00,21.78,21.78,21.72,21.75,31535.0,17.1872,17.1872,17.1399,17.1636,31535.0
2018-04-11 12:00:00,21.75,21.8,21.74,21.8,22074.0,17.1636,17.203,17.1557,17.203,22074.0
2018-04-11 12:05:00,21.79,21.8,21.76,21.77,32046.0,17.1951,17.203,17.1714,17.1793,32046.0
2018-04-11 12:10:00,21.76,21.8,21.76,21.77,31585.0,17.1714,17.203,17.1714,17.1793,31585.0
2018-04-11 12:15:00,21.76,21.78,21.73,21.75,40019.0,17.1714,17.1872,17.1478,17.1636,40019.0
2018-04-11 12:20:00,21.76,21.77,21.74,21.77,35063.0,17.1714,17.1793,17.1557,17.1793,35063.0
2018-04-11 12:25:00,21.76,21.77,21.74,21.74,15476.0,17.1714,17.1793,17.1557,17.1557,15476.0
2018-04-11 12:30:00,21.75,21.77,21.73,21.74,28462.0,17.1636,17.1793,17.1478,17.1557,28462.0
2018-04-11 12:35:00,21.74,21.74,21.69,21.71,22913.0,17.1557,17.1557,17.1162,17.132,22913.0
2018-04-11 12:40:00,21.71,21.73,21.7,21.73,16998.0,17.132,17.1478,17.1241,17.1478,16998.0
2018-04-11 12:45:00,21.73,21.73,21.67,21.69,43051.0,17.1478,17.1478,17.1004,17.1162,43051.0
2018-04-11 12:50:00,21.69,21.7,21.63,21.64,110134.0,17.1162,17.1241,17.0689,17.0768,110134.0
2018-04-11 12:55:00,21.64,21.65,21.62,21.64,104370.0,17.0768,17.0846,17.061,17.0768,104370.0
2018-04-11 13:00:00,21.64,21.7,21.64,21.7,35373.0,17.0768,17.1241,17.0768,17.1241,35373.0
2018-04-11 13:05:00,21.69,21.71,21.64,21.67,52349.0,17.1162,17.132,17.0768,17.1004,52349.0
2018-04-11 13:10:00,21.67,21.68,21.62,21.62,51133.0,17.1004,17.1083,17.061,17.061,51133.0
2018-04-11 13:15:00,21.63,21.7,21.62,21.7,34586.0,17.0689,17.1241,17.061,17.1241,34586.0
2018-04-11 13:20:00,21.7,21.72,21.69,21.72,20949.0,17.1241,17.1399,17.1162,17.1399,20949.0
2018-04-11 13:25:00,21.72,21.72,21.66,21.68,55382.0,17.1399,17.1399,17.0925,17.1083,55382.0
2018-04-11 13:30:00,21.68,21.7,21.64,21.66,26721.0,17.1083,17.1241,17.0768,17.0925,26721.0
2018-04-11 13:35:00,21.66,21.68,21.65,21.68,27712.0,17.0925,17.1083,17.0846,17.1083,27712.0
2018-04-11 13:40:00,21.67,21.68,21.65,21.67,25533.0,17.1004,17.1083,17.0846,17.1004,25533.0
2018-04-11 13:45:00,21.67,21.7,21.65,21.69,33094.0,17.1004,17.1241,17.0846,17.1162,33094.0
2018-04-11 13:50:00,21.69,21.69,21.67,21.68,19047.0,17.1162,17.1162,17.1004,17.1083,19047.0
2018-04-11 13:55:00,21.67,21.69,21.67,21.69,14017.0,17.1004,17.1162,17.1004,17.1162,14017.0
2018-04-11 14:00:00,21.69,21.71,21.68,21.69,53754.0,17.1162,17.132,17.1083,17.1162,53754.0
2018-04-11 14:05:00,21.7,21.71,21.59,21.59,70604.0,17.1241,17.132,17.0373,17.0373,70604.0
2018-04-11 14:10:00,21.59,21.65,21.58,21.65,52495.0,17.0373,17.0846,17.0294,17.0846,52495.0
2018-04-11 14:15:00,21.64,21.68,21.64,21.68,103805.0,17.0768,17.1083,17.0768,17.1083,103805.0
2018-04-11 14:20:00,21.67,21.71,21.66,21.71,57229.0,17.1004,17.132,17.0925,17.132,57229.0
2018-04-11 14:25:00,21.71,21.71,21.66,21.66,71464.0,17.132,17.132,17.0925,17.0925,71464.0
2018-04-11 14:30:00,21.66,21.71,21.65,21.68,42437.0,17.0925,17.132,17.0846,17.1083,42437.0
2018-04-11 14:35:00,21.68,21.68,21.65,21.66,44454.0,17.1083,17.1083,17.0846,17.0925,44454.0
2018-04-11 14:40:00,21.66,21.7,21.65,21.65,42598.0,17.0925,17.1241,17.0846,17.0846,42598.0
2018-04-11 14:45:00,21.65,21.68,21.64,21.66,57025.0,17.0846,17.1083,17.0768,17.0925,57025.0
2018-04-11 14:50:00,21.66,21.67,21.62,21.64,53915.0,17.0925,17.1004,17.061,17.0768,53915.0
2018-04-11 14:55:00,21.64,21.68,21.64,21.68,52712.0,17.0768,17.1083,17.0768,17.1083,52712.0
2018-04-11 15:00:00,21.68,21.69,21.67,21.68,46265.0,17.1083,17.1162,17.1004,17.1083,46265.0
2018-04-11 15:05:00,21.67,21.68,21.59,21.6,77640.0,17.1004,17.1083,17.0373,17.0452,77640.0
2018-04-11 15:10:00,21.61,21.61,21.58,21.58,70538.0,17.0531,17.0531,17.0294,17.0294,70538.0
2018-04-11 15:15:00,21.58,21.59,21.55,21.58,71926.0,17.0294,17.0373,17.0057,17.0294,71926.0
2018-04-11 15:20:00,21.58,21.59,21.54,21.55,72445.0,17.0294,17.0373,16.9978,17.0057,72445.0
2018-04-11 15:25:00,21.56,21.58,21.55,21.57,69502.0,17.0136,17.0294,17.0057,17.0215,69502.0
2018-04-11 15:30:00,21.56,21.6,21.56,21.58,78332.0,17.0136,17.0452,17.0136,17.0294,78332.0
2018-04-11 15:35:00,21.58,21.59,21.56,21.57,87220.0,17.0294,17.0373,17.0136,17.0215,87220.0
2018-04-11 15:40:00,21.57,21.6,21.57,21.59,198948.0,17.0215,17.0452,17.0215,17.0373,198948.0
2018-04-11 15:45:00,21.58,21.62,21.57,21.59,230374.0,17.0294,17.061,17.0215,17.0373,230374.0
2018-04-11 15:50:00,21.59,21.6,21.56,21.57,170779.0,17.0373,17.0452,17.0136,17.0215,170779.0
2018-04-11 15:55:00,21.56,21.62,21.55,21.59,1003900.0,17.0136,17.061,17.0057,17.0373,1003900.0
2018-04-12 09:30:00,21.8,21.93,21.76,21.91,259262.0,17.203,17.3056,17.1714,17.2898,259262.0
2018-04-12 09:35:00,21.91,21.98,21.91,21.96,136433.0,17.2898,17.3451,17.2898,17.3293,136433.0
2018-04-12 09:40:00,21.96,22.06,21.95,22.06,101692.0,17.3293,17.4082,17.3214,17.4082,101692.0
2018-04-12 09:45:00,22.06,22.1,22.01,22.04,108143.0,17.4082,17.4398,17.3687,17.3924,108143.0
2018-04-12 09:50:00,22.05,22.08,22.0,22.0,55493.0,17.4003,17.424,17.3608,17.3608,55493.0
2018-04-12 09:55:00,22.01,22.04,21.98,22.02,144198.0,17.3687,17.3924,17.3451,17.3766,144198.0
2018-04-12 10:00:00,22.01,22.02,21.92,21.96,72031.0,17.3687,17.3766,17.2977,17.3293,72031.0
2018-04-12 10:05:00,21.96,21.96,21.93,21.93,28111.0,17.3293,17.3293,17.3056,17.3056,28111.0
2018-04-12 10:10:00,21.94,21.97,21.92,21.96,85319.0,17.3135,17.3372,17.2977,17.3293,85319.0
2018-04-12 10:15:00,21.97,22.01,21.97,22.0,54176.0,17.3372,17.3687,17.3372,17.3608,54176.0
2018-04-12 10:20:00,22.01,22.02,21.97,21.98,37797.0,17.3687,17.3766,17.3372,17.3451,37797.0
2018-04-12 10:25:00,21.99,21.99,21.95,21.97,38363.0,17.3529,17.3529,17.3214,17.3372,38363.0
2018-04-12 10:30:00,21.98,21.99,21.91,21.92,46008.0,17.3451,17.3529,17.2898,17.2977,46008.0
2018-04-12 10:35:00,21.92,21.93,21.89,21.9,58463.0,17.2977,17.3056,17.274,17.2819,58463.0
2018-04-12 10:40:00,21.89,21.92,21.87,21.88,53552.0,17.274,17.2977,17.2583,17.2661,53552.0
2018-04-12 10:45:00,21.88,21.89,21.83,21.89,56903.0,17.2661,17.274,17.2267,17.274,56903.0
2018-04-12 10:50:00,21.9,21.91,21.89,21.9,28049.0,17.2819,17.2898,17.274,17.2819,28049.0
2018-04-12 10:55:00,21.91,21.92,21.88,21.91,63738.0,17.2898,17.2977,17.2661,17.2898,63738.0
2018-04-12 11:00:00,21.91,21.95,21.91,21.93,46140.0,17.2898,17.3214,17.2898,17.3056,46140.0
2018-04-12 11:05:00,21.94,21.94,21.89,21.93,63359.0,17.3135,17.3135,17.274,17.3056,63359.0
2018-04-12 11:10:00,21.93,21.95,21.91,21.92,67410.0,17.3056,17.3214,17.2898,17.2977,67410.0
2018-04-12 11:15:00,21.92,21.95,21.91,21.95,31759.0,17.2977,17.3214,17.2898,17.3214,31759.0
2018-04-12 11:20:00,21.95,21.99,21.94,21.99,92145.0,17.3214,17.3529,17.3135,17.3529,92145.0
2018-04-12 11:25:00,21.99,21.99,21.94,21.96,91044.0,17.3529,17.3529,17.3135,17.3293,91044.0
2018-04-12 11:30:00,21.95,21.99,21.95,21.98,82728.0,17.3214,17.3529,17.3214,17.3451,82728.0
2018-04-12 11:35:00,21.97,21.99,21.95,21.99,62799.0,17.3372,17.3529,17.3214,17.3529,62799.0
2018-04-12 11:40:00,21.98,22.0,21.97,22.0,44113.0,17.3451,17.3608,17.3372,17.3608,44113.0
2018-04-12 11:45:00,22.0,22.0,21.95,21.96,90713.0,17.3608,17.3608,17.3214,17.3293,90713.0
2018-04-12 11:50:00,21.96,21.97,21.94,21.95,66011.0,17.3293,17.3372,17.3135,17.3214,66011.0
2018-04-12 11:55:00,21.96,21.99,21.93,21.98,63899.0,17.3293,17.3529,17.3056,17.3451,63899.0
2018-04-12 12:00:00,21.99,21.99,21.97,21.97,37195.0,17.3529,17.3529,17.3372,17.3372,37195.0
2018-04-12 12:05:00,21.97,21.99,21.96,21.98,37142.0,17.3372,17.3529,17.3293,17.3451,37142.0
2018-04-12 12:10:00,21.97,21.98,21.97,21.98,35759.0,17.3372,17.3451,17.3372,17.3451,35759.0
2018-04-12 12:15:00,21.98,21.98,21.93,21.96,83501.0,17.3451,17.3451,17.3056,17.3293,83501.0
2018-04-12 12:20:00,21.97,21.98,21.95,21.96,57660.0,17.3372,17.3451,17.3214,17.3293,57660.0
2018-04-12 12:25:00,21.95,21.98,21.95,21.98,72209.0,17.3214,17.3451,17.3214,17.3451,72209.0
2018-04-12 12:30:00,21.98,22.0,21.97,22.0,46198.0,17.3451,17.3608,17.3372,17.3608,46198.0
2018-04-12 12:35:00,22.0,22.0,21.98,21.99,45562.0,17.3608,17.3608,17.3451,17.3529,45562.0
2018-04-12 12:40:00,22.0,22.01,21.99,22.01,37886.0,17.3608,17.3687,17.3529,17.3687,37886.0
2018-04-12 12:45:00,22.01,22.06,22.0,22.04,84842.0,17.3687,17.4082,17.3608,17.3924,84842.0
2018-04-12 12:50:00,22.05,22.06,22.03,22.04,53610.0,17.4003,17.4082,17.3845,17.3924,53610.0
2018-04-12 12:55:00,22.04,22.05,22.03,22.05,26694.0,17.3924,17.4003,17.3845,17.4003,26694.0
2018-04-12 13:00:00,22.05,22.06,22.04,22.05,20837.0,17.4003,17.4082,17.3924,17.4003,20837.0
2018-04-12 13:05:00,22.06,22.08,22.04,22.06,117718.0,17.4082,17.424,17.3924,17.4082,117718.0
2018-04-12 13:10:00,22.07,22.07,22.02,22.03,51781.0,17.4161,17.4161,17.3766,17.3845,51781.0
2018-04-12 13:15:00,22.02,22.03,21.98,22.01,83910.0,17.3766,17.3845,17.3451,17.3687,83910.0
2018-04-12 13:20:00,22.01,22.04,22.01,22.03,66538.0,17.3687,17.3924,17.3687,17.3845,66538.0
2018-04-12 13:25:00,22.04,22.04,21.95,21.96,112137.0,17.3924,17.3924,17.3214,17.3293,112137.0
2018-04-12 13:30:00,21.95,22.0,21.94,22.0,61682.0,17.3214,17.3608,17.3135,17.3608,61682.0
2018-04-12 13:35:00,22.0,22.03,21.99,22.0,96414.0,17.3608,17.3845,17.3529,17.3608,96414.0
2018-04-12 13:40:00,22.01,22.03,22.0,22.03,34903.0,17.3687,17.3845,17.3608,17.3845,34903.0
2018-04-12 13:45:00,22.02,22.03,22.0,22.01,78769.0,17.3766,17.3845,17.3608,17.3687,78769.0
2018-04-12 13:50:00,22.01,22.04,22.0,22.03,53660.0,17.3687,17.3924,17.3608,17.3845,53660.0
2018-04-12 13:55:00,22.03,22.04,21.99,22.01,72475.0,17.3845,17.3924,17.3529,17.3687,72475.0
2018-04-12 14:00:00,22.01,22.05,22.0,22.05,71981.0,17.3687,17.4003,17.3608,17.4003,71981.0
2018-04-12 14:05:00,22.05,22.05,22.03,22.04,89599.0,17.4003,17.4003,17.3845,17.3924,89599.0
2018-04-12 14:10:00,22.04,22.06,22.04,22.06,59905.0,17.3924,17.4082,17.3924,17.4082,59905.0
2018-04-12 14:15:00,22.06,22.09,22.06,22.09,52731.0,17.4082,17.4319,17.4082,17.4319,52731.0
2018-04-12 14:20:00,22.08,22.1,22.08,22.09,115850.0,17.424,17.4398,17.424,17.4319,115850.0
2018-04-12 14:25:00,22.08,22.09,22.06,22.07,57611.0,17.424,17.4319,17.4082,17.4161,57611.0
2018-04-12 14:30:00,22.07,22.08,22.02,22.05,77440.0,17.4161,17.424,17.3766,17.4003,77440.0
2018-04-12 14:35:00,22.05,22.06,22.03,22.05,51106.0,17.4003,17.4082,17.3845,17.4003,51106.0
2018-04-12 14:40:00,22.06,22.06,22.05,22.05,37528.0,17.4082,17.4082,17.4003,17.4003,37528.0
2018-04-12 14:45:00,22.05,22.06,22.01,22.04,89786.0,17.4003,17.4082,17.3687,17.3924,89786.0
2018-04-12 14:50:00,22.04,22.05,22.03,22.05,68616.0,17.3924,17.4003,17.3845,17.4003,68616.0
2018-04-12 14:55:00,22.05,22.07,22.04,22.07,60934.0,17.4003,17.4161,17.3924,17.4161,60934.0
2018-04-12 15:00:00,22.07,22.08,22.05,22.05,61142.0,17.4161,17.424,17.4003,17.4003,61142.0
2018-04-12 15:05:00,22.05,22.06,22.03,22.03,88725.0,17.4003,17.4082,17.3845,17.3845,88725.0
2018-04-12 15:10:00,22.03,22.06,22.03,22.06,78980.0,17.3845,17.4082,17.3845,17.4082,78980.0
2018-04-12 15:15:00,22.06,22.07,22.05,22.07,75796.0,17.4082,17.4161,17.4003,17.4161,75796.0
2018-04-12 15:20:00,22.07,22.1,22.06,22.09,129615.0,17.4161,17.4398,17.4082,17.4319,129615.0
2018-04-12 15:25:00,22.09,22.1,22.08,22.09,83911.0,17.4319,17.4398,17.424,17.4319,83911.0
2018-04-12 15:30:00,22.09,22.09,22.06,22.06,128384.0,17.4319,17.4319,17.4082,17.4082,128384.0
2018-04-12 15:35:00,22.07,22.1,22.06,22.09,166105.0,17.4161,17.4398,17.4082,17.4319,166105.0
2018-04-12 15:40:00,22.1,22.1,22.03,22.03,193268.0,17.4398,17.4398,17.3845,17.3845,193268.0
2018-04-12 15:45:00,22.03,22.03,21.99,22.01,399173.0,17.3845,17.3845,17.3529,17.3687,399173.0
2018-04-12 15:50:00,22.01,22.01,21.98,21.98,268792.0,17.3687,17.3687,17.3451,17.3451,268792.0
2018-04-12 15:55:00,21.98,21.99,21.94,21.95,466076.0,17.3451,17.3529,17.3135,17.3214,466076.0
2018-04-13 09:30:00,22.04,22.12,21.99,22.03,143783.0,17.3924,17.4555,17.3529,17.3845,143783.0
2018-04-13 09:35:00,22.04,22.08,22.01,22.02,45858.0,17.3924,17.424,17.3687,17.3766,45858.0
2018-04-13 09:40:00,22.02,22.06,22.0,22.05,32766.0,17.3766,17.4082,17.3608,17.4003,32766.0
2018-04-13 09:45:00,22.05,22.06,21.99,21.99,27287.0,17.4003,17.4082,17.3529,17.3529,27287.0
2018-04-13 09:50:00,21.99,22.01,21.95,21.96,57261.0,17.3529,17.3687,17.3214,17.3293,57261.0
2018-04-13 09:55:00,21.96,21.97,21.89,21.91,54028.0,17.3293,17.3372,17.274,17.2898,54028.0
2018-04-13 10:00:00,21.91,21.94,21.88,21.88,55473.0,17.2898,17.3135,17.2661,17.2661,55473.0
2018-04-13 10:05:00,21.89,21.89,21.81,21.82,50898.0,17.274,17.274,17.2109,17.2188,50898.0
2018-04-13 10:10:00,21.82,21.85,21.81,21.85,40166.0,17.2188,17.2425,17.2109,17.2425,40166.0
2018-04-13 10:15:00,21.85,21.88,21.84,21.86,44288.0,17.2425,17.2661,17.2346,17.2504,44288.0
2018-04-13 10:20:00,21.86,21.86,21.81,21.83,66680.0,17.2504,17.2504,17.2109,17.2267,66680.0
2018-04-13 10:25:00,21.82,21.83,21.74,21.76,63199.0,17.2188,17.2267,17.1557,17.1714,63199.0
2018-04-13 10:30:00,21.76,21.78,21.71,21.78,47884.0,17.1714,17.1872,17.132,17.1872,47884.0
2018-04-13 10:35:00,21.79,21.81,21.76,21.77,33415.0,17.1951,17.2109,17.1714,17.1793,33415.0
2018-04-13 10:40:00,21.78,21.82,21.78,21.81,32293.0,17.1872,17.2188,17.1872,17.2109,32293.0
2018-04-13 10:45:00,21.82,21.84,21.77,21.82,45389.0,17.2188,17.2346,17.1793,17.2188,45389.0
2018-04-13 10:50:00,21.83,21.85,21.81,21.82,28367.0,17.2267,17.2425,17.2109,17.2188,28367.0
2018-04-13 10:55:00,21.82,21.83,21.76,21.76,36702.0,17.2188,17.2267,17.1714,17.1714,36702.0
2018-04-13 11:00:00,21.76,21.76,21.69,21.7,76812.0,17.1714,17.1714,17.1162,17.1241,76812.0
2018-04-13 11:05:00,21.7,21.76,21.68,21.76,60682.0,17.1241,17.1714,17.1083,17.1714,60682.0
2018-04-13 11:10:00,21.76,21.78,21.74,21.75,30999.0,17.1714,17.1872,17.1557,17.1636,30999.0
2018-04-13 11:15:00,21.75,21.77,21.72,21.73,30174.0,17.1636,17.1793,17.1399,17.1478,30174.0
2018-04-13 11:20:00,21.73,21.79,21.72,21.78,40625.0,17.1478,17.1951,17.1399,17.1872,40625.0
2018-04-13 11:25:00,21.79,21.81,21.78,21.8,36836.0,17.1951,17.2109,17.1872,17.203,36836.0
2018-04-13 11:30:00,21.79,21.81,21.77,21.77,36271.0,17.1951,17.2109,17.1793,17.1793,36271.0
2018-04-13 11:35:00,21.77,21.8,21.74,21.75,38188.0,17.1793,17.203,17.1557,17.1636,38188.0
2018-04-13 11:40:00,21.75,21.77,21.72,21.77,35109.0,17.1636,17.1793,17.1399,17.1793,35109.0
2018-04-13 11:45:00,21.77,21.78,21.76,21.76,16569.0,17.1793,17.1872,17.1714,17.1714,16569.0
2018-04-13 11:50:00,21.76,21.77,21.72,21.73,46579.0,17.1714,17.1793,17.1399,17.1478,46579.0
2018-04-13 11:55:00,21.73,21.79,21.72,21.78,30349.0,17.1478,17.1951,17.1399,17.1872,30349.0
2018-04-13 12:00:00,21.79,21.82,21.78,21.79,24695.0,17.1951,17.2188,17.1872,17.1951,24695.0
2018-04-13 12:05:00,21.78,21.79,21.72,21.73,65607.0,17.1872,17.1951,17.1399,17.1478,65607.0
2018-04-13 12:10:00,21.73,21.78,21.72,21.77,35525.0,17.1478,17.1872,17.1399,17.1793,35525.0
2018-04-13 12:15:00,21.77,21.78,21.75,21.78,33875.0,17.1793,17.1872,17.1636,17.1872,33875.0
2018-04-13 12:20:00,21.78,21.8,21.77,21.78,24156.0,17.1872,17.203,17.1793,17.1872,24156.0
2018-04-13 12:25:00,21.78,21.8,21.74,21.79,45730.0,17.1872,17.203,17.1557,17.1951,45730.0
2018-04-13 12:30:00,21.79,21.8,21.76,21.77,41468.0,17.1951,17.203,17.1714,17.1793,41468.0
2018-04-13 12:35:00,21.77,21.79,21.75,21.76,28024.0,17.1793,17.1951,17.1636,17.1714,28024.0
2018-04-13 12:40:00,21.77,21.79,21.75,21.76,24902.0,17.1793,17.1951,17.1636,17.1714,24902.0
2018-04-13 12:45:00,21.76,21.77,21.75,21.77,18301.0,17.1714,17.1793,17.1636,17.1793,18301.0
2018-04-13 12:50:00,21.77,21.79,21.77,21.77,37108.0,17.1793,17.1951,17.1793,17.1793,37108.0
2018-04-13 12:55:00,21.78,21.8,21.76,21.79,15020.0,17.1872,17.203,17.1714,17.1951,15020.0
2018-04-13 13:00:00,21.79,21.81,21.78,21.8,20841.0,17.1951,17.2109,17.1872,17.203,20841.0
2018-04-13 13:05:00,21.8,21.82,21.79,21.8,29311.0,17.203,17.2188,17.1951,17.203,29311.0
2018-04-13 13:10:00,21.8,21.81,21.79,21.81,35503.0,17.203,17.2109,17.1951,17.2109,35503.0
2018-04-13 13:15:00,21.81,21.83,21.8,21.81,42167.0,17.2109,17.2267,17.203,17.2109,42167.0
2018-04-13 13:20:00,21.82,21.86,21.81,21.86,38649.0,17.2188,17.2504,17.2109,17.2504,38649.0
2018-04-13 13:25:00,21.86,21.87,21.85,21.85,17233.0,17.2504,17.2583,17.2425,17.2425,17233.0
2018-04-13 13:30:00,21.86,21.86,21.83,21.84,31595.0,17.2504,17.2504,17.2267,17.2346,31595.0
2018-04-13 13:35:00,21.84,21.85,21.82,21.84,20645.0,17.2346,17.2425,17.2188,17.2346,20645.0
2018-04-13 13:40:00,21.85,21.86,21.84,21.85,12176.0,17.2425,17.2504,17.2346,17.2425,12176.0
2018-04-13 13:45:00,21.85,21.86,21.83,21.85,23477.0,17.2425,17.2504,17.2267,17.2425,23477.0
2018-04-13 13:50:00,21.85,21.86,21.83,21.85,27896.0,17.2425,17.2504,17.2267,17.2425,27896.0
2018-04-13 13:55:00,21.85,21.86,21.81,21.84,27075.0,17.2425,17.2504,17.2109,17.2346,27075.0
2018-04-13 14:00:00,21.83,21.84,21.82,21.82,19315.0,17.2267,17.2346,17.2188,17.2188,19315.0
2018-04-13 14:05:00,21.82,21.85,21.81,21.84,51818.0,17.2188,17.2425,17.2109,17.2346,51818.0
2018-04-13 14:10:00,21.85,21.87,21.84,21.86,118432.0,17.2425,17.2583,17.2346,17.2504,118432.0
2018-04-13 14:15:00,21.87,21.87,21.79,21.8,65112.0,17.2583,17.2583,17.1951,17.203,65112.0
2018-04-13 14:20:00,21.8,21.82,21.79,21.81,40345.0,17.203,17.2188,17.1951,17.2109,40345.0
2018-04-13 14:25:00,21.81,21.83,21.8,21.82,17810.0,17.2109,17.2267,17.203,17.2188,17810.0
2018-04-13 14:30:00,21.81,21.85,21.78,21.82,46217.0,17.2109,17.2425,17.1872,17.2188,46217.0
2018-04-13 14:35:00,21.83,21.84,21.8,21.8,45516.0,17.2267,17.2346,17.203,17.203,45516.0
2018-04-13 14:40:00,21.81,21.82,21.77,21.81,34964.0,17.2109,17.2188,17.1793,17.2109,34964.0
2018-04-13 14:45:00,21.81,21.83,21.78,21.79,34426.0,17.2109,17.2267,17.1872,17.1951,34426.0
2018-04-13 14:50:00,21.78,21.81,21.77,21.8,31420.0,17.1872,17.2109,17.1793,17.203,31420.0
2018-04-13 14:55:00,21.8,21.8,21.77,21.77,35654.0,17.203,17.203,17.1793,17.1793,35654.0
2018-04-13 15:00:00,21.77,21.78,21.72,21.73,63747.0,17.1793,17.1872,17.1399,17.1478,63747.0
2018-04-13 15:05:00,21.73,21.74,21.7,21.73,49273.0,17.1478,17.1557,17.1241,17.1478,49273.0
2018-04-13 15:10:00,21.73,21.76,21.73,21.74,41528.0,17.1478,17.1714,17.1478,17.1557,41528.0
2018-04-13 15:15:00,21.74,21.74,21.64,21.64,74347.0,17.1557,17.1557,17.0768,17.0768,74347.0
2018-04-13 15:20:00,21.65,21.69,21.65,21.67,71940.0,17.0846,17.1162,17.0846,17.1004,71940.0
2018-04-13 15:25:00,21.66,21.71,21.65,21.7,157366.0,17.0925,17.132,17.0846,17.1241,157366.0
2018-04-13 15:30:00,21.69,21.71,21.67,21.7,71220.0,17.1162,17.132,17.1004,17.1241,71220.0
2018-04-13 15:35:00,21.69,21.71,21.67,21.71,47754.0,17.1162,17.132,17.1004,17.132,47754.0
2018-04-13 15:40:00,21.71,21.76,21.71,21.75,131766.0,17.132,17.1714,17.132,17.1636,131766.0
2018-04-13 15:45:00,21.75,21.76,21.73,21.74,129036.0,17.1636,17.1714,17.1478,17.1557,129036.0
2018-04-13 15:50:00,21.75,21.79,21.75,21.77,174071.0,17.1636,17.1951,17.1636,17.1793,174071.0
2018-04-13 15:55:00,21.77,21.78,21.75,21.76,271605.0,17.1793,17.1872,17.1636,17.1714,271605.0
2018-04-16 09:30:00,21.97,22.03,21.88,21.91,172619.0,17.3372,17.3845,17.2661,17.2898,172619.0
2018-04-16 09:35:00,21.92,21.93,21.85,21.89,45524.0,17.2977,17.3056,17.2425,17.274,45524.0
2018-04-16 09:40:00,21.89,21.9,21.8,21.87,58088.0,17.274,17.2819,17.203,17.2583,58088.0
2018-04-16 09:45:00,21.87,21.88,21.85,21.85,69678.0,17.2583,17.2661,17.2425,17.2425,69678.0
2018-04-16 09:50:00,21.85,21.86,21.78,21.79,37484.0,17.2425,17.2504,17.1872,17.1951,37484.0
2018-04-16 09:55:00,21.78,21.87,21.77,21.86,66036.0,17.1872,17.2583,17.1793,17.2504,66036.0
2018-04-16 10:00:00,21.86,21.92,21.84,21.92,55737.0,17.2504,17.2977,17.2346,17.2977,55737.0
2018-04-16 10:05:00,21.92,21.93,21.88,21.92,49019.0,17.2977,17.3056,17.2661,17.2977,49019.0
2018-04-16 10:10:00,21.93,21.93,21.88,21.88,47321.0,17.3056,17.3056,17.2661,17.2661,47321.0
2018-04-16 10:15:00,21.89,21.89,21.8,21.81,57173.0,17.274,17.274,17.203,17.2109,57173.0
2018-04-16 10:20:00,21.82,21.87,21.81,21.86,47606.0,17.2188,17.2583,17.2109,17.2504,47606.0
2018-04-16 10:25:00,21.87,21.87,21.83,21.86,42113.0,17.2583,17.2583,17.2267,17.2504,42113.0
2018-04-16 10:30:00,21.86,21.87,21.8,21.8,55395.0,17.2504,17.2583,17.203,17.203,55395.0
2018-04-16 10:35:00,21.8,21.81,21.77,21.79,46946.0,17.203,17.2109,17.1793,17.1951,46946.0
2018-04-16 10:40:00,21.79,21.79,21.74,21.76,66800.0,17.1951,17.1951,17.1557,17.1714,66800.0
2018-04-16 10:45:00,21.76,21.78,21.72,21.75,89534.0,17.1714,17.1872,17.1399,17.1636,89534.0
2018-04-16 10:50:00,21.75,21.8,21.74,21.8,34784.0,17.1636,17.203,17.1557,17.203,34784.0
2018-04-16 10:55:00,21.8,21.81,21.77,21.77,27790.0,17.203,17.2109,17.1793,17.1793,27790.0
2018-04-16 11:00:00,21.78,21.8,21.77,21.77,52829.0,17.1872,17.203,17.1793,17.1793,52829.0
2018-04-16 11:05:00,21.77,21.8,21.77,21.8,25030.0,17.1793,17.203,17.1793,17.203,25030.0
2018-04-16 11:10:00,21.79,21.8,21.73,21.74,76398.0,17.1951,17.203,17.1478,17.1557,76398.0
2018-04-16 11:15:00,21.73,21.78,21.72,21.78,35658.0,17.1478,17.1872,17.1399,17.1872,35658.0
2018-04-16 11:20:00,21.78,21.82,21.77,21.81,40627.0,17.1872,17.2188,17.1793,17.2109,40627.0
2018-04-16 11:25:00,21.81,21.82,21.78,21.8,47427.0,17.2109,17.2188,17.1872,17.203,47427.0
2018-04-16 11:30:00,21.81,21.81,21.78,21.8,38766.0,17.2109,17.2109,17.1872,17.203,38766.0
2018-04-16 11:35:00,21.79,21.82,21.78,21.81,45222.0,17.1951,17.2188,17.1872,17.2109,45222.0
2018-04-16 11:40:00,21.82,21.82,21.79,21.81,302014.0,17.2188,17.2188,17.1951,17.2109,302014.0
2018-04-16 11:45:00,21.81,21.84,21.8,21.84,31602.0,17.2109,17.2346,17.203,17.2346,31602.0
2018-04-16 11:50:00,21.84,21.86,21.81,21.82,113530.0,17.2346,17.2504,17.2109,17.2188,113530.0
2018-04-16 11:55:00,21.81,21.87,21.81,21.87,90359.0,17.2109,17.2583,17.2109,17.2583,90359.0
2018-04-16 12:00:00,21.87,21.89,21.84,21.87,70219.0,17.2583,17.274,17.2346,17.2583,70219.0
2018-04-16 12:05:00,21.87,21.87,21.84,21.85,20538.0,17.2583,17.2583,17.2346,17.2425,20538.0
2018-04-16 12:10:00,21.85,21.87,21.82,21.86,58349.0,17.2425,17.2583,17.2188,17.2504,58349.0
2018-04-16 12:15:00,21.87,21.87,21.84,21.85,15832.0,17.2583,17.2583,17.2346,17.2425,15832.0
2018-04-16 12:20:00,21.85,21.85,21.83,21.85,28725.0,17.2425,17.2425,17.2267,17.2425,28725.0
2018-04-16 12:25:00,21.85,21.86,21.83,21.83,31661.0,17.2425,17.2504,17.2267,17.2267,31661.0
2018-04-16 12:30:00,21.84,21.87,21.83,21.86,31612.0,17.2346,17.2583,17.2267,17.2504,31612.0
2018-04-16 12:35:00,21.87,21.88,21.84,21.88,34433.0,17.2583,17.2661,17.2346,17.2661,34433.0
2018-04-16 12:40:00,21.88,21.89,21.87,21.87,25947.0,17.2661,17.274,17.2583,17.2583,25947.0
2018-04-16 12:45:00,21.86,21.93,21.86,21.92,68101.0,17.2504,17.3056,17.2504,17.2977,68101.0
2018-04-16 12:50:00,21.92,21.97,21.92,21.93,42751.0,17.2977,17.3372,17.2977,17.3056,42751.0
2018-04-16 12:55:00,21.93,21.95,21.92,21.94,30706.0,17.3056,17.3214,17.2977,17.3135,30706.0
2018-04-16 13:00:00,21.94,21.96,21.93,21.94,32692.0,17.3135,17.3293,17.3056,17.3135,32692.0
2018-04-16 13:05:00,21.94,21.96,21.92,21.96,33717.0,17.3135,17.3293,17.2977,17.3293,33717.0
2018-04-16 13:10:00,21.95,21.97,21.94,21.96,23096.0,17.3214,17.3372,17.3135,17.3293,23096.0
2018-04-16 13:15:00,21.96,21.98,21.94,21.95,25216.0,17.3293,17.3451,17.3135,17.3214,25216.0
2018-04-16 13:20:00,21.95,21.95,21.92,21.92,17405.0,17.3214,17.3214,17.2977,17.2977,17405.0
2018-04-16 13:25:00,21.92,21.95,21.91,21.95,54569.0,17.2977,17.3214,17.2898,17.3214,54569.0
2018-04-16 13:30:00,21.95,21.95,21.94,21.94,13990.0,17.3214,17.3214,17.3135,17.3135,13990.0
2018-04-16 13:35:00,21.95,21.96,21.94,21.95,23202.0,17.3214,17.3293,17.3135,17.3214,23202.0
2018-04-16 13:40:00,21.94,21.96,21.93,21.95,49564.0,17.3135,17.3293,17.3056,17.3214,49564.0
2018-04-16 13:45:00,21.95,21.97,21.95,21.96,30625.0,17.3214,17.3372,17.3214,17.3293,30625.0
2018-04-16 13:50:00,21.96,21.96,21.94,21.94,21589.0,17.3293,17.3293,17.3135,17.3135,21589.0
2018-04-16 13:55:00,21.95,21.96,21.93,21.96,27429.0,17.3214,17.3293,17.3056,17.3293,27429.0
2018-04-16 14:00:00,21.96,21.97,21.92,21.93,44185.0,17.3293,17.3372,17.2977,17.3056,44185.0
2018-04-16 14:05:00,21.93,21.93,21.91,21.92,18145.0,17.3056,17.3056,17.2898,17.2977,18145.0
2018-04-16 14:10:00,21.92,21.93,21.91,21.92,29134.0,17.2977,17.3056,17.2898,17.2977,29134.0
2018-04-16 14:15:00,21.92,21.93,21.91,21.93,38274.0,17.2977,17.3056,17.2898,17.3056,38274.0
2018-04-16 14:20:00,21.93,21.94,21.89,21.9,99475.0,17.3056,17.3135,17.274,17.2819,99475.0
2018-04-16 14:25:00,21.89,21.91,21.87,21.88,184754.0,17.274,17.2898,17.2583,17.2661,184754.0
2018-04-16 14:30:00,21.87,21.92,21.87,21.91,48311.0,17.2583,17.2977,17.2583,17.2898,48311.0
2018-04-16 14:35:00,21.92,21.93,21.92,21.92,13330.0,17.2977,17.3056,17.2977,17.2977,13330.0
2018-04-16 14:40:00,21.92,21.93,21.9,21.92,55937.0,17.2977,17.3056,17.2819,17.2977,55937.0
2018-04-16 14:45:00,21.92,21.94,21.92,21.93,27417.0,17.2977,17.3135,17.2977,17.3056,27417.0
2018-04-16 14:50:00,21.94,21.94,21.9,21.9,55798.0,17.3135,17.3135,17.2819,17.2819,55798.0
2018-04-16 14:55:00,21.9,21.92,21.9,21.9,31449.0,17.2819,17.2977,17.2819,17.2819,31449.0
2018-04-16 15:00:00,21.91,21.93,21.9,21.93,27973.0,17.2898,17.3056,17.2819,17.3056,27973.0
2018-04-16 15:05:00,21.92,21.93,21.9,21.9,41991.0,17.2977,17.3056,17.2819,17.2819,41991.0
2018-04-16 15:10:00,21.91,21.92,21.9,21.91,44803.0,17.2898,17.2977,17.2819,17.2898,44803.0
2018-04-16 15:15:00,21.91,21.92,21.89,21.9,73417.0,17.2898,17.2977,17.274,17.2819,73417.0
2018-04-16 15:20:00,21.89,21.9,21.88,21.89,41103.0,17.274,17.2819,17.2661,17.274,41103.0
2018-04-16 15:25:00,21.89,21.92,21.88,21.91,78954.0,17.274,17.2977,17.2661,17.2898,78954.0
2018-04-16 15:30:00,21.91,21.94,21.9,21.93,73266.0,17.2898,17.3135,17.2819,17.3056,73266.0
2018-04-16 15:35:00,21.93,21.93,21.88,21.91,74166.0,17.3056,17.3056,17.2661,17.2898,74166.0
2018-04-16 15:40:00,21.91,21.92,21.89,21.91,106687.0,17.2898,17.2977,17.274,17.2898,106687.0
2018-04-16 15:45:00,21.91,21.91,21.82,21.83,246906.0,17.2898,17.2898,17.2188,17.2267,246906.0
2018-04-16 15:50:00,21.84,21.86,21.84,21.84,134720.0,17.2346,17.2504,17.2346,17.2346,134720.0
2018-04-16 15:55:00,21.84,21.86,21.82,21.85,512321.0,17.2346,17.2504,17.2188,17.2425,512321.0
2018-04-17 09:30:00,22.09,22.11,22.01,22.06,175606.0,17.4319,17.4476,17.3687,17.4082,175606.0
2018-04-17 09:35:00,22.06,22.06,22.02,22.05,68633.0,17.4082,17.4082,17.3766,17.4003,68633.0
2018-04-17 09:40:00,22.05,22.07,22.03,22.03,56547.0,17.4003,17.4161,17.3845,17.3845,56547.0
2018-04-17 09:45:00,22.04,22.05,21.99,21.99,59169.0,17.3924,17.4003,17.3529,17.3529,59169.0
2018-04-17 09:50:00,22.0,22.02,21.97,21.98,62899.0,17.3608,17.3766,17.3372,17.3451,62899.0
2018-04-17 09:55:00,21.98,21.98,21.97,21.98,27681.0,17.3451,17.3451,17.3372,17.3451,27681.0
2018-04-17 10:00:00,21.98,22.03,21.97,22.01,109274.0,17.3451,17.3845,17.3372,17.3687,109274.0
2018-04-17 10:05:00,22.01,22.04,22.01,22.02,86558.0,17.3687,17.3924,17.3687,17.3766,86558.0
2018-04-17 10:10:00,22.02,22.03,22.01,22.02,41982.0,17.3766,17.3845,17.3687,17.3766,41982.0
2018-04-17 10:15:00,22.01,22.02,22.01,22.02,103669.0,17.3687,17.3766,17.3687,17.3766,103669.0
2018-04-17 10:20:00,22.02,22.03,21.99,22.01,106536.0,17.3766,17.3845,17.3529,17.3687,106536.0
2018-04-17 10:25:00,22.01,22.01,21.96,21.96,65532.0,17.3687,17.3687,17.3293,17.3293,65532.0
2018-04-17 10:30:00,21.97,22.0,21.96,21.99,44169.0,17.3372,17.3608,17.3293,17.3529,44169.0
2018-04-17 10:35:00,21.98,22.01,21.98,22.0,41278.0,17.3451,17.3687,17.3451,17.3608,41278.0
2018-04-17 10:40:00,22.0,22.01,21.99,22.0,22854.0,17.3608,17.3687,17.3529,17.3608,22854.0
2018-04-17 10:45:00,22.0,22.0,21.98,21.98,25772.0,17.3608,17.3608,17.3451,17.3451,25772.0
2018-04-17 10:50:00,21.99,22.07,21.98,22.06,38976.0,17.3529,17.4161,17.3451,17.4082,38976.0
2018-04-17 10:55:00,22.06,22.07,22.03,22.04,34763.0,17.4082,17.4161,17.3845,17.3924,34763.0
2018-04-17 11:00:00,22.04,22.08,22.03,22.08,17247.0,17.3924,17.424,17.3845,17.424,17247.0
2018-04-17 11:05:00,22.08,22.08,22.05,22.05,36273.0,17.424,17.424,17.4003,17.4003,36273.0
2018-04-17 11:10:00,22.05,22.1,22.05,22.08,41787.0,17.4003,17.4398,17.4003,17.424,41787.0
2018-04-17 11:15:00,22.09,22.11,22.08,22.08,40158.0,17.4319,17.4476,17.424,17.424,40158.0
2018-04-17 11:20:00,22.08,22.09,22.07,22.08,20042.0,17.424,17.4319,17.4161,17.424,20042.0
2018-04-17 11:25:00,22.08,22.12,22.08,22.1,43150.0,17.424,17.4555,17.424,17.4398,43150.0
2018-04-17 11:30:00,22.1,22.11,22.04,22.04,78218.0,17.4398,17.4476,17.3924,17.3924,78218.0
2018-04-17 11:35:00,22.05,22.07,22.04,22.05,33441.0,17.4003,17.4161,17.3924,17.4003,33441.0
2018-04-17 11:40:00,22.06,22.06,22.01,22.02,39825.0,17.4082,17.4082,17.3687,17.3766,39825.0
2018-04-17 11:45:00,22.02,22.03,22.01,22.03,49903.0,17.3766,17.3845,17.3687,17.3845,49903.0
2018-04-17 11:50:00,22.03,22.03,22.02,22.02,12990.0,17.3845,17.3845,17.3766,17.3766,12990.0
2018-04-17 11:55:00,22.03,22.03,22.01,22.02,50395.0,17.3845,17.3845,17.3687,17.3766,50395.0
2018-04-17 12:00:00,22.02,22.03,22.01,22.01,56836.0,17.3766,17.3845,17.3687,17.3687,56836.0
2018-04-17 12:05:00,22.01,22.02,21.99,22.01,53053.0,17.3687,17.3766,17.3529,17.3687,53053.0
2018-04-17 12:10:00,22.01,22.02,22.0,22.02,34089.0,17.3687,17.3766,17.3608,17.3766,34089.0
2018-04-17 12:15:00,22.02,22.02,21.99,21.99,39238.0,17.3766,17.3766,17.3529,17.3529,39238.0
2018-04-17 12:20:00,22.0,22.02,21.98,22.0,89848.0,17.3608,17.3766,17.3451,17.3608,89848.0
2018-04-17 12:25:00,22.01,22.02,22.0,22.01,14120.0,17.3687,17.3766,17.3608,17.3687,14120.0
2018-04-17 12:30:00,22.02,22.02,22.0,22.0,23505.0,17.3766,17.3766,17.3608,17.3608,23505.0
2018-04-17 12:35:00,22.0,22.01,21.96,21.98,46273.0,17.3608,17.3687,17.3293,17.3451,46273.0
2018-04-17 12:40:00,21.99,22.0,21.98,22.0,16236.0,17.3529,17.3608,17.3451,17.3608,16236.0
2018-04-17 12:45:00,21.99,22.0,21.98,21.98,34585.0,17.3529,17.3608,17.3451,17.3451,34585.0
2018-04-17 12:50:00,21.98,22.01,21.98,22.0,20147.0,17.3451,17.3687,17.3451,17.3608,20147.0
2018-04-17 12:55:00,22.0,22.01,21.98,22.01,27279.0,17.3608,17.3687,17.3451,17.3687,27279.0
2018-04-17 13:00:00,22.0,22.01,21.98,22.0,20349.0,17.3608,17.3687,17.3451,17.3608,20349.0
2018-04-17 13:05:00,22.0,22.02,22.0,22.01,15660.0,17.3608,17.3766,17.3608,17.3687,15660.0
2018-04-17 13:10:00,22.01,22.03,22.0,22.0,52063.0,17.3687,17.3845,17.3608,17.3608,52063.0
2018-04-17 13:15:00,22.0,22.01,21.96,21.98,37748.0,17.3608,17.3687,17.3293,17.3451,37748.0
2018-04-17 13:20:00,21.98,22.01,21.97,22.0,28783.0,17.3451,17.3687,17.3372,17.3608,28783.0
2018-04-17 13:25:00,22.0,22.0,21.98,22.0,36546.0,17.3608,17.3608,17.3451,17.3608,36546.0
2018-04-17 13:30:00,22.0,22.01,21.98,22.0,49778.0,17.3608,17.3687,17.3451,17.3608,49778.0
2018-04-17 13:35:00,22.0,22.0,21.98,21.98,45480.0,17.3608,17.3608,17.3451,17.3451,45480.0
2018-04-17 13:40:00,21.98,21.99,21.96,21.98,61569.0,17.3451,17.3529,17.3293,17.3451,61569.0
2018-04-17 13:45:00,21.98,22.0,21.97,21.98,26247.0,17.3451,17.3608,17.3372,17.3451,26247.0
2018-04-17 13:50:00,21.98,22.0,21.96,21.99,34481.0,17.3451,17.3608,17.3293,17.3529,34481.0
2018-04-17 13:55:00,21.99,22.01,21.99,22.01,14257.0,17.3529,17.3687,17.3529,17.3687,14257.0
2018-04-17 14:00:00,22.01,22.06,22.01,22.05,54312.0,17.3687,17.4082,17.3687,17.4003,54312.0
2018-04-17 14:05:00,22.05,22.06,22.03,22.04,32471.0,17.4003,17.4082,17.3845,17.3924,32471.0
2018-04-17 14:10:00,22.03,22.04,22.01,22.02,36176.0,17.3845,17.3924,17.3687,17.3766,36176.0
2018-04-17 14:15:00,22.02,22.05,22.02,22.03,27400.0,17.3766,17.4003,17.3766,17.3845,27400.0
2018-04-17 14:20:00,22.02,22.02,22.0,22.01,30131.0,17.3766,17.3766,17.3608,17.3687,30131.0
2018-04-17 14:25:00,22.01,22.04,21.99,22.03,42655.0,17.3687,17.3924,17.3529,17.3845,42655.0
2018-04-17 14:30:00,22.04,22.04,22.02,22.03,56402.0,17.3924,17.3924,17.3766,17.3845,56402.0
2018-04-17 14:35:00,22.03,22.06,22.03,22.05,117492.0,17.3845,17.4082,17.3845,17.4003,117492.0
2018-04-17 14:40:00,22.05,22.06,22.04,22.05,39443.0,17.4003,17.4082,17.3924,17.4003,39443.0
2018-04-17 14:45:00,22.06,22.08,22.05,22.07,83019.0,17.4082,17.424,17.4003,17.4161,83019.0
2018-04-17 14:50:00,22.08,22.08,22.07,22.07,37099.0,17.424,17.424,17.4161,17.4161,37099.0
2018-04-17 14:55:00,22.08,22.08,22.07,22.07,16709.0,17.424,17.424,17.4161,17.4161,16709.0
2018-04-17 15:00:00,22.08,22.08,22.06,22.06,55730.0,17.424,17.424,17.4082,17.4082,55730.0
2018-04-17 15:05:00,22.07,22.09,22.06,22.07,69477.0,17.4161,17.4319,17.4082,17.4161,69477.0
2018-04-17 15:10:00,22.07,22.09,22.07,22.07,93321.0,17.4161,17.4319,17.4161,17.4161,93321.0
2018-04-17 15:15:00,22.07,22.1,22.06,22.09,99136.0,17.4161,17.4398,17.4082,17.4319,99136.0
2018-04-17 15:20:00,22.09,22.1,22.08,22.08,52364.0,17.4319,17.4398,17.424,17.424,52364.0
2018-04-17 15:25:00,22.08,22.09,22.08,22.09,24559.0,17.424,17.4319,17.424,17.4319,24559.0
2018-04-17 15:30:00,22.09,22.1,22.07,22.07,100818.0,17.4319,17.4398,17.4161,17.4161,100818.0
2018-04-17 15:35:00,22.07,22.1,22.07,22.07,89309.0,17.4161,17.4398,17.4161,17.4161,89309.0
2018-04-17 15:40:00,22.07,22.08,22.04,22.07,88089.0,17.4161,17.424,17.3924,17.4161,88089.0
2018-04-17 15:45:00,22.07,22.08,22.06,22.08,107912.0,17.4161,17.424,17.4082,17.424,107912.0
2018-04-17 15:50:00,22.08,22.09,22.05,22.05,120343.0,17.424,17.4319,17.4003,17.4003,120343.0
2018-04-17 15:55:00,22.05,22.06,22.03,22.04,207052.0,17.4003,17.4082,17.3845,17.3924,207052.0
2018-04-18 09:30:00,22.11,22.14,22.07,22.08,204873.0,17.4476,17.4713,17.4161,17.424,204873.0
2018-04-18 09:35:00,22.07,22.11,22.05,22.06,71628.0,17.4161,17.4476,17.4003,17.4082,71628.0
2018-04-18 09:40:00,22.05,22.13,22.04,22.11,77639.0,17.4003,17.4634,17.3924,17.4476,77639.0
2018-04-18 09:45:00,22.11,22.12,22.08,22.11,64315.0,17.4476,17.4555,17.424,17.4476,64315.0
2018-04-18 09:50:00,22.12,22.12,22.05,22.05,41757.0,17.4555,17.4555,17.4003,17.4003,41757.0
2018-04-18 09:55:00,22.05,22.1,22.04,22.08,74438.0,17.4003,17.4398,17.3924,17.424,74438.0
2018-04-18 10:00:00,22.07,22.08,22.01,22.03,45044.0,17.4161,17.424,17.3687,17.3845,45044.0
2018-04-18 10:05:00,22.02,22.03,22.0,22.02,67438.0,17.3766,17.3845,17.3608,17.3766,67438.0
2018-04-18 10:10:00,22.03,22.04,21.98,21.98,51348.0,17.3845,17.3924,17.3451,17.3451,51348.0
2018-04-18 10:15:00,21.98,22.01,21.97,22.0,75586.0,17.3451,17.3687,17.3372,17.3608,75586.0
2018-04-18 10:20:00,22.0,22.02,21.99,22.02,62300.0,17.3608,17.3766,17.3529,17.3766,62300.0
2018-04-18 10:25:00,22.01,22.03,22.0,22.03,34182.0,17.3687,17.3845,17.3608,17.3845,34182.0
2018-04-18 10:30:00,22.03,22.04,22.01,22.01,64982.0,17.3845,17.3924,17.3687,17.3687,64982.0
2018-04-18 10:35:00,22.02,22.05,22.01,22.05,68357.0,17.3766,17.4003,17.3687,17.4003,68357.0
2018-04-18 10:40:00,22.05,22.08,22.04,22.07,72776.0,17.4003,17.424,17.3924,17.4161,72776.0
2018-04-18 10:45:00,22.07,22.08,22.05,22.05,32315.0,17.4161,17.424,17.4003,17.4003,32315.0
2018-04-18 10:50:00,22.05,22.07,22.04,22.07,24171.0,17.4003,17.4161,17.3924,17.4161,24171.0
2018-04-18 10:55:00,22.06,22.07,22.04,22.04,26380.0,17.4082,17.4161,17.3924,17.3924,26380.0
2018-04-18 11:00:00,22.05,22.05,22.03,22.04,58110.0,17.4003,17.4003,17.3845,17.3924,58110.0
2018-04-18 11:05:00,22.04,22.05,22.02,22.02,60055.0,17.3924,17.4003,17.3766,17.3766,60055.0
2018-04-18 11:10:00,22.03,22.04,22.02,22.02,30810.0,17.3845,17.3924,17.3766,17.3766,30810.0
2018-04-18 11:15:00,22.03,22.03,21.99,22.0,135505.0,17.3845,17.3845,17.3529,17.3608,135505.0
2018-04-18 11:20:00,22.01,22.01,22.0,22.01,17412.0,17.3687,17.3687,17.3608,17.3687,17412.0
2018-04-18 11:25:00,22.01,22.03,22.0,22.02,62171.0,17.3687,17.3845,17.3608,17.3766,62171.0
2018-04-18 11:30:00,22.02,22.02,22.0,22.02,24662.0,17.3766,17.3766,17.3608,17.3766,24662.0
2018-04-18 11:35:00,22.02,22.04,22.01,22.03,36766.0,17.3766,17.3924,17.3687,17.3845,36766.0
2018-04-18 11:40:00,22.03,22.03,22.0,22.0,26263.0,17.3845,17.3845,17.3608,17.3608,26263.0
2018-04-18 11:45:00,22.0,22.01,21.97,21.98,31507.0,17.3608,17.3687,17.3372,17.3451,31507.0
2018-04-18 11:50:00,21.98,22.0,21.97,22.0,32721.0,17.3451,17.3608,17.3372,17.3608,32721.0
2018-04-18 11:55:00,22.0,22.0,21.97,21.98,271984.0,17.3608,17.3608,17.3372,17.3451,271984.0
2018-04-18 12:00:00,21.99,22.03,21.98,22.02,24460.0,17.3529,17.3845,17.3451,17.3766,24460.0
2018-04-18 12:05:00,22.02,22.03,22.0,22.03,30886.0,17.3766,17.3845,17.3608,17.3845,30886.0
2018-04-18 12:10:00,22.03,22.07,22.02,22.05,57491.0,17.3845,17.4161,17.3766,17.4003,57491.0
2018-04-18 12:15:00,22.05,22.07,22.04,22.05,31783.0,17.4003,17.4161,17.3924,17.4003,31783.0
2018-04-18 12:20:00,22.05,22.05,22.02,22.04,36464.0,17.4003,17.4003,17.3766,17.3924,36464.0
2018-04-18 12:25:00,22.04,22.05,22.02,22.03,42172.0,17.3924,17.4003,17.3766,17.3845,42172.0
2018-04-18 12:30:00,22.02,22.03,22.02,22.03,18385.0,17.3766,17.3845,17.3766,17.3845,18385.0
2018-04-18 12:35:00,22.03,22.03,22.0,22.01,45048.0,17.3845,17.3845,17.3608,17.3687,45048.0
2018-04-18 12:40:00,22.0,22.03,22.0,22.03,41911.0,17.3608,17.3845,17.3608,17.3845,41911.0
2018-04-18 12:45:00,22.03,22.04,22.0,22.01,42070.0,17.3845,17.3924,17.3608,17.3687,42070.0
2018-04-18 12:50:00,22.01,22.04,22.0,22.04,30424.0,17.3687,17.3924,17.3608,17.3924,30424.0
2018-04-18 12:55:00,22.03,22.04,22.02,22.04,42203.0,17.3845,17.3924,17.3766,17.3924,42203.0
2018-04-18 13:00:00,22.03,22.05,22.03,22.05,16050.0,17.3845,17.4003,17.3845,17.4003,16050.0
2018-04-18 13:05:00,22.05,22.05,22.03,22.04,31607.0,17.4003,17.4003,17.3845,17.3924,31607.0
2018-04-18 13:10:00,22.04,22.07,22.03,22.07,42436.0,17.3924,17.4161,17.3845,17.4161,42436.0
2018-04-18 13:15:00,22.07,22.07,22.04,22.05,50462.0,17.4161,17.4161,17.3924,17.4003,50462.0
2018-04-18 13:20:00,22.06,22.08,22.05,22.07,34573.0,17.4082,17.424,17.4003,17.4161,34573.0
2018-04-18 13:25:00,22.06,22.08,22.06,22.07,21113.0,17.4082,17.424,17.4082,17.4161,21113.0
2018-04-18 13:30:00,22.07,22.08,22.05,22.07,35198.0,17.4161,17.424,17.4003,17.4161,35198.0
2018-04-18 13:35:00,22.07,22.09,22.06,22.07,38187.0,17.4161,17.4319,17.4082,17.4161,38187.0
2018-04-18 13:40:00,22.07,22.07,22.05,22.06,32490.0,17.4161,17.4161,17.4003,17.4082,32490.0
2018-04-18 13:45:00,22.07,22.08,22.05,22.06,21418.0,17.4161,17.424,17.4003,17.4082,21418.0
2018-04-18 13:50:00,22.07,22.08,22.05,22.05,47592.0,17.4161,17.424,17.4003,17.4003,47592.0
2018-04-18 13:55:00,22.05,22.06,22.02,22.04,36907.0,17.4003,17.4082,17.3766,17.3924,36907.0
2018-04-18 14:00:00,22.04,22.06,22.01,22.05,34647.0,17.3924,17.4082,17.3687,17.4003,34647.0
2018-04-18 14:05:00,22.05,22.09,22.05,22.08,33785.0,17.4003,17.4319,17.4003,17.424,33785.0
2018-04-18 14:10:00,22.09,22.1,22.08,22.1,27543.0,17.4319,17.4398,17.424,17.4398,27543.0
2018-04-18 14:15:00,22.1,22.12,22.08,22.1,52937.0,17.4398,17.4555,17.424,17.4398,52937.0
2018-04-18 14:20:00,22.1,22.1,22.07,22.07,36027.0,17.4398,17.4398,17.4161,17.4161,36027.0
2018-04-18 14:25:00,22.07,22.09,22.07,22.09,19123.0,17.4161,17.4319,17.4161,17.4319,19123.0
2018-04-18 14:30:00,22.09,22.09,22.05,22.05,70945.0,17.4319,17.4319,17.4003,17.4003,70945.0
2018-04-18 14:35:00,22.05,22.07,22.05,22.07,22701.0,17.4003,17.4161,17.4003,17.4161,22701.0
2018-04-18 14:40:00,22.06,22.07,22.06,22.07,26892.0,17.4082,17.4161,17.4082,17.4161,26892.0
2018-04-18 14:45:00,22.07,22.08,22.05,22.08,48053.0,17.4161,17.424,17.4003,17.424,48053.0
2018-04-18 14:50:00,22.07,22.1,22.07,22.1,38157.0,17.4161,17.4398,17.4161,17.4398,38157.0
2018-04-18 14:55:00,22.1,22.11,22.06,22.07,33857.0,17.4398,17.4476,17.4082,17.4161,33857.0
2018-04-18 15:00:00,22.07,22.08,22.05,22.08,37216.0,17.4161,17.424,17.4003,17.424,37216.0
2018-04-18 15:05:00,22.08,22.11,22.07,22.08,81841.0,17.424,17.4476,17.4161,17.424,81841.0
2018-04-18 15:10:00,22.08,22.11,22.08,22.09,71291.0,17.424,17.4476,17.424,17.4319,71291.0
2018-04-18 15:15:00,22.08,22.1,22.08,22.1,30998.0,17.424,17.4398,17.424,17.4398,30998.0
2018-04-18 15:20:00,22.1,22.1,22.07,22.07,62136.0,17.4398,17.4398,17.4161,17.4161,62136.0
2018-04-18 15:25:00,22.07,22.08,22.07,22.07,27907.0,17.4161,17.424,17.4161,17.4161,27907.0
2018-04-18 15:30:00,22.08,22.08,22.07,22.08,39373.0,17.424,17.424,17.4161,17.424,39373.0
2018-04-18 15:35:00,22.08,22.09,22.07,22.09,75610.0,17.424,17.4319,17.4161,17.4319,75610.0
2018-04-18 15:40:00,22.08,22.08,22.06,22.07,94050.0,17.424,17.424,17.4082,17.4161,94050.0
2018-04-18 15:45:00,22.07,22.07,22.04,22.04,158696.0,17.4161,17.4161,17.3924,17.3924,158696.0
2018-04-18 15:50:00,22.04,22.04,22.03,22.04,106750.0,17.3924,17.3924,17.3845,17.3924,106750.0
2018-04-18 15:55:00,22.04,22.04,22.0,22.03,747288.0,17.3924,17.3924,17.3608,17.3845,747288.0
2018-04-19 09:30:00,21.91,21.93,21.85,21.85,140469.0,17.2898,17.3056,17.2425,17.2425,140469.0
2018-04-19 09:35:00,21.85,21.89,21.83,21.89,60632.0,17.2425,17.274,17.2267,17.274,60632.0
2018-04-19 09:40:00,21.88,21.88,21.8,21.8,49080.0,17.2661,17.2661,17.203,17.203,49080.0
2018-04-19 09:45:00,21.8,21.81,21.73,21.75,48895.0,17.203,17.2109,17.1478,17.1636,48895.0
2018-04-19 09:50:00,21.75,21.76,21.72,21.74,46082.0,17.1636,17.1714,17.1399,17.1557,46082.0
2018-04-19 09:55:00,21.74,21.75,21.72,21.74,42943.0,17.1557,17.1636,17.1399,17.1557,42943.0
2018-04-19 10:00:00,21.74,21.76,21.72,21.75,92663.0,17.1557,17.1714,17.1399,17.1636,92663.0
2018-04-19 10:05:00,21.74,21.74,21.65,21.66,55626.0,17.1557,17.1557,17.0846,17.0925,55626.0
2018-04-19 10:10:00,21.66,21.73,21.64,21.73,51222.0,17.0925,17.1478,17.0768,17.1478,51222.0
2018-04-19 10:15:00,21.73,21.75,21.72,21.72,183121.0,17.1478,17.1636,17.1399,17.1399,183121.0
2018-04-19 10:20:00,21.71,21.71,21.65,21.67,38523.0,17.132,17.132,17.0846,17.1004,38523.0
2018-04-19 10:25:00,21.67,21.7,21.65,21.67,54223.0,17.1004,17.1241,17.0846,17.1004,54223.0
2018-04-19 10:30:00,21.66,21.68,21.63,21.68,86901.0,17.0925,17.1083,17.0689,17.1083,86901.0
2018-04-19 10:35:00,21.68,21.7,21.66,21.69,52078.0,17.1083,17.1241,17.0925,17.1162,52078.0
2018-04-19 10:40:00,21.69,21.69,21.65,21.66,73099.0,17.1162,17.1162,17.0846,17.0925,73099.0
2018-04-19 10:45:00,21.66,21.68,21.64,21.64,51164.0,17.0925,17.1083,17.0768,17.0768,51164.0
2018-04-19 10:50:00,21.65,21.65,21.61,21.62,75039.0,17.0846,17.0846,17.0531,17.061,75039.0
2018-04-19 10:55:00,21.61,21.62,21.57,21.61,69668.0,17.0531,17.061,17.0215,17.0531,69668.0
2018-04-19 11:00:00,21.61,21.61,21.53,21.55,77369.0,17.0531,17.0531,16.9899,17.0057,77369.0
2018-04-19 11:05:00,21.56,21.58,21.53,21.55,56901.0,17.0136,17.0294,16.9899,17.0057,56901.0
2018-04-19 11:10:00,21.55,21.56,21.5,21.51,35060.0,17.0057,17.0136,16.9663,16.9742,35060.0
2018-04-19 11:15:00,21.51,21.56,21.48,21.55,74264.0,16.9742,17.0136,16.9505,17.0057,74264.0
2018-04-19 11:20:00,21.55,21.59,21.52,21.59,72769.0,17.0057,17.0373,16.9821,17.0373,72769.0
2018-04-19 11:25:00,21.59,21.61,21.57,21.6,22267.0,17.0373,17.0531,17.0215,17.0452,22267.0
2018-04-19 11:30:00,21.6,21.61,21.57,21.59,35560.0,17.0452,17.0531,17.0215,17.0373,35560.0
2018-04-19 11:35:00,21.6,21.61,21.55,21.56,41366.0,17.0452,17.0531,17.0057,17.0136,41366.0
2018-04-19 11:40:00,21.55,21.58,21.54,21.58,39203.0,17.0057,17.0294,16.9978,17.0294,39203.0
2018-04-19 11:45:00,21.57,21.58,21.55,21.57,35533.0,17.0215,17.0294,17.0057,17.0215,35533.0
2018-04-19 11:50:00,21.57,21.58,21.53,21.55,36082.0,17.0215,17.0294,16.9899,17.0057,36082.0
2018-04-19 11:55:00,21.54,21.56,21.51,21.52,72194.0,16.9978,17.0136,16.9742,16.9821,72194.0
2018-04-19 12:00:00,21.52,21.53,21.5,21.53,57724.0,16.9821,16.9899,16.9663,16.9899,57724.0
2018-04-19 12:05:00,21.53,21.53,21.5,21.5,76903.0,16.9899,16.9899,16.9663,16.9663,76903.0
2018-04-19 12:10:00,21.5,21.52,21.5,21.51,35090.0,16.9663,16.9821,16.9663,16.9742,35090.0
2018-04-19 12:15:00,21.51,21.54,21.5,21.54,53553.0,16.9742,16.9978,16.9663,16.9978,53553.0
2018-04-19 12:20:00,21.54,21.57,21.53,21.55,40838.0,16.9978,17.0215,16.9899,17.0057,40838.0
2018-04-19 12:25:00,21.55,21.56,21.52,21.53,32043.0,17.0057,17.0136,16.9821,16.9899,32043.0
2018-04-19 12:30:00,21.53,21.56,21.52,21.55,48536.0,16.9899,17.0136,16.9821,17.0057,48536.0
2018-04-19 12:35:00,21.55,21.57,21.53,21.57,66403.0,17.0057,17.0215,16.9899,17.0215,66403.0
2018-04-19 12:40:00,21.57,21.57,21.54,21.56,20853.0,17.0215,17.0215,16.9978,17.0136,20853.0
2018-04-19 12:45:00,21.57,21.59,21.54,21.58,24170.0,17.0215,17.0373,16.9978,17.0294,24170.0
2018-04-19 12:50:00,21.59,21.59,21.57,21.59,24850.0,17.0373,17.0373,17.0215,17.0373,24850.0
2018-04-19 12:55:00,21.59,21.59,21.55,21.55,23206.0,17.0373,17.0373,17.0057,17.0057,23206.0
2018-04-19 13:00:00,21.55,21.56,21.53,21.55,19306.0,17.0057,17.0136,16.9899,17.0057,19306.0
2018-04-19 13:05:00,21.54,21.55,21.52,21.53,32936.0,16.9978,17.0057,16.9821,16.9899,32936.0
2018-04-19 13:10:00,21.53,21.53,21.51,21.53,21657.0,16.9899,16.9899,16.9742,16.9899,21657.0
2018-04-19 13:15:00,21.53,21.55,21.52,21.54,17574.0,16.9899,17.0057,16.9821,16.9978,17574.0
2018-04-19 13:20:00,21.54,21.56,21.53,21.55,20199.0,16.9978,17.0136,16.9899,17.0057,20199.0
2018-04-19 13:25:00,21.55,21.55,21.52,21.53,18818.0,17.0057,17.0057,16.9821,16.9899,18818.0
2018-04-19 13:30:00,21.53,21.55,21.51,21.52,24932.0,16.9899,17.0057,16.9742,16.9821,24932.0
2018-04-19 13:35:00,21.52,21.56,21.52,21.55,22836.0,16.9821,17.0136,16.9821,17.0057,22836.0
2018-04-19 13:40:00,21.56,21.59,21.55,21.59,20990.0,17.0136,17.0373,17.0057,17.0373,20990.0
2018-04-19 13:45:00,21.59,21.59,21.57,21.57,41601.0,17.0373,17.0373,17.0215,17.0215,41601.0
2018-04-19 13:50:00,21.57,21.62,21.56,21.61,67921.0,17.0215,17.061,17.0136,17.0531,67921.0
2018-04-19 13:55:00,21.61,21.61,21.58,21.59,27973.0,17.0531,17.0531,17.0294,17.0373,27973.0
2018-04-19 14:00:00,21.59,21.6,21.58,21.59,48309.0,17.0373,17.0452,17.0294,17.0373,48309.0
2018-04-19 14:05:00,21.59,21.61,21.58,21.58,49870.0,17.0373,17.0531,17.0294,17.0294,49870.0
2018-04-19 14:10:00,21.58,21.59,21.56,21.57,55065.0,17.0294,17.0373,17.0136,17.0215,55065.0
2018-04-19 14:15:00,21.56,21.57,21.54,21.54,28718.0,17.0136,17.0215,16.9978,16.9978,28718.0
2018-04-19 14:20:00,21.55,21.56,21.53,21.54,30911.0,17.0057,17.0136,16.9899,16.9978,30911.0
2018-04-19 14:25:00,21.53,21.56,21.53,21.55,38758.0,16.9899,17.0136,16.9899,17.0057,38758.0
2018-04-19 14:30:00,21.55,21.57,21.54,21.56,39779.0,17.0057,17.0215,16.9978,17.0136,39779.0
2018-04-19 14:35:00,21.56,21.56,21.53,21.55,44049.0,17.0136,17.0136,16.9899,17.0057,44049.0
2018-04-19 14:40:00,21.55,21.58,21.54,21.58,26279.0,17.0057,17.0294,16.9978,17.0294,26279.0
2018-04-19 14:45:00,21.58,21.59,21.57,21.59,24921.0,17.0294,17.0373,17.0215,17.0373,24921.0
2018-04-19 14:50:00,21.58,21.59,21.57,21.57,35777.0,17.0294,17.0373,17.0215,17.0215,35777.0
2018-04-19 14:55:00,21.58,21.62,21.57,21.61,44141.0,17.0294,17.061,17.0215,17.0531,44141.0
2018-04-19 15:00:00,21.62,21.64,21.61,21.64,38317.0,17.061,17.0768,17.0531,17.0768,38317.0
2018-04-19 15:05:00,21.63,21.67,21.61,21.66,94121.0,17.0689,17.1004,17.0531,17.0925,94121.0
2018-04-19 15:10:00,21.66,21.66,21.64,21.64,39237.0,17.0925,17.0925,17.0768,17.0768,39237.0
2018-04-19 15:15:00,21.64,21.66,21.63,21.66,52498.0,17.0768,17.0925,17.0689,17.0925,52498.0
2018-04-19 15:20:00,21.66,21.66,21.63,21.64,69577.0,17.0925,17.0925,17.0689,17.0768,69577.0
2018-04-19 15:25:00,21.63,21.64,21.62,21.63,21627.0,17.0689,17.0768,17.061,17.0689,21627.0
2018-04-19 15:30:00,21.62,21.63,21.59,21.63,174973.0,17.061,17.0689,17.0373,17.0689,174973.0
2018-04-19 15:35:00,21.65,21.71,21.64,21.67,170371.0,17.0846,17.132,17.0768,17.1004,170371.0
2018-04-19 15:40:00,21.67,21.7,21.66,21.69,80561.0,17.1004,17.1241,17.0925,17.1162,80561.0
2018-04-19 15:45:00,21.69,21.7,21.66,21.68,144258.0,17.1162,17.1241,17.0925,17.1083,144258.0
2018-04-19 15:50:00,21.68,21.69,21.67,21.67,112886.0,17.1083,17.1162,17.1004,17.1004,112886.0
2018-04-19 15:55:00,21.68,21.69,21.64,21.66,285801.0,17.1083,17.1162,17.0768,17.0925,285801.0
2018-04-20 09:30:00,21.66,21.77,21.64,21.65,983377.0,17.0925,17.1793,17.0768,17.0846,983377.0
2018-04-20 09:35:00,21.65,21.66,21.62,21.63,64949.0,17.0846,17.0925,17.061,17.0689,64949.0
2018-04-20 09:40:00,21.63,21.66,21.58,21.58,59388.0,17.0689,17.0925,17.0294,17.0294,59388.0
2018-04-20 09:45:00,21.59,21.62,21.57,21.6,47162.0,17.0373,17.061,17.0215,17.0452,47162.0
2018-04-20 09:50:00,21.6,21.62,21.55,21.56,59118.0,17.0452,17.061,17.0057,17.0136,59118.0
2018-04-20 09:55:00,21.56,21.63,21.56,21.62,69772.0,17.0136,17.0689,17.0136,17.061,69772.0
2018-04-20 10:00:00,21.63,21.64,21.55,21.55,39481.0,17.0689,17.0768,17.0057,17.0057,39481.0
2018-04-20 10:05:00,21.55,21.56,21.49,21.49,40603.0,17.0057,17.0136,16.9584,16.9584,40603.0
2018-04-20 10:10:00,21.5,21.56,21.48,21.55,78256.0,16.9663,17.0136,16.9505,17.0057,78256.0
2018-04-20 10:15:00,21.55,21.6,21.54,21.57,33648.0,17.0057,17.0452,16.9978,17.0215,33648.0
2018-04-20 10:20:00,21.57,21.58,21.54,21.54,23224.0,17.0215,17.0294,16.9978,16.9978,23224.0
2018-04-20 10:25:00,21.55,21.58,21.54,21.58,45846.0,17.0057,17.0294,16.9978,17.0294,45846.0
2018-04-20 10:30:00,21.58,21.63,21.56,21.62,65012.0,17.0294,17.0689,17.0136,17.061,65012.0
2018-04-20 10:35:00,21.62,21.65,21.6,21.64,28984.0,17.061,17.0846,17.0452,17.0768,28984.0
2018-04-20 10:40:00,21.64,21.67,21.63,21.64,121275.0,17.0768,17.1004,17.0689,17.0768,121275.0
2018-04-20 10:45:00,21.64,21.65,21.6,21.6,82861.0,17.0768,17.0846,17.0452,17.0452,82861.0
2018-04-20 10:50:00,21.59,21.6,21.57,21.59,198091.0,17.0373,17.0452,17.0215,17.0373,198091.0
2018-04-20 10:55:00,21.58,21.61,21.57,21.58,71091.0,17.0294,17.0531,17.0215,17.0294,71091.0
2018-04-20 11:00:00,21.58,21.58,21.52,21.53,26294.0,17.0294,17.0294,16.9821,16.9899,26294.0
2018-04-20 11:05:00,21.53,21.57,21.51,21.51,129427.0,16.9899,17.0215,16.9742,16.9742,129427.0
2018-04-20 11:10:00,21.51,21.52,21.49,21.52,70469.0,16.9742,16.9821,16.9584,16.9821,70469.0
2018-04-20 11:15:00,21.52,21.54,21.5,21.53,45112.0,16.9821,16.9978,16.9663,16.9899,45112.0
2018-04-20 11:20:00,21.53,21.54,21.5,21.51,29797.0,16.9899,16.9978,16.9663,16.9742,29797.0
2018-04-20 11:25:00,21.51,21.52,21.48,21.49,55126.0,16.9742,16.9821,16.9505,16.9584,55126.0
2018-04-20 11:30:00,21.49,21.53,21.48,21.52,49052.0,16.9584,16.9899,16.9505,16.9821,49052.0
2018-04-20 11:35:00,21.52,21.53,21.49,21.52,67245.0,16.9821,16.9899,16.9584,16.9821,67245.0
2018-04-20 11:40:00,21.53,21.56,21.52,21.55,115622.0,16.9899,17.0136,16.9821,17.0057,115622.0
2018-04-20 11:45:00,21.56,21.56,21.49,21.5,47866.0,17.0136,17.0136,16.9584,16.9663,47866.0
2018-04-20 11:50:00,21.5,21.52,21.48,21.52,71174.0,16.9663,16.9821,16.9505,16.9821,71174.0
2018-04-20 11:55:00,21.52,21.54,21.5,21.52,49000.0,16.9821,16.9978,16.9663,16.9821,49000.0
2018-04-20 12:00:00,21.53,21.54,21.5,21.51,32180.0,16.9899,16.9978,16.9663,16.9742,32180.0
2018-04-20 12:05:00,21.51,21.53,21.5,21.53,135790.0,16.9742,16.9899,16.9663,16.9899,135790.0
2018-04-20 12:10:00,21.52,21.55,21.49,21.5,69093.0,16.9821,17.0057,16.9584,16.9663,69093.0
2018-04-20 12:15:00,21.5,21.51,21.47,21.48,40827.0,16.9663,16.9742,16.9426,16.9505,40827.0
2018-04-20 12:20:00,21.47,21.48,21.46,21.47,13175.0,16.9426,16.9505,16.9347,16.9426,13175.0
2018-04-20 12:25:00,21.47,21.49,21.44,21.47,75931.0,16.9426,16.9584,16.9189,16.9426,75931.0
2018-04-20 12:30:00,21.46,21.5,21.45,21.49,106478.0,16.9347,16.9663,16.9268,16.9584,106478.0
2018-04-20 12:35:00,21.48,21.5,21.44,21.45,58404.0,16.9505,16.9663,16.9189,16.9268,58404.0
2018-04-20 12:40:00,21.45,21.46,21.44,21.46,21639.0,16.9268,16.9347,16.9189,16.9347,21639.0
2018-04-20 12:45:00,21.45,21.47,21.44,21.45,56884.0,16.9268,16.9426,16.9189,16.9268,56884.0
2018-04-20 12:50:00,21.45,21.47,21.45,21.47,27269.0,16.9268,16.9426,16.9268,16.9426,27269.0
2018-04-20 12:55:00,21.47,21.48,21.45,21.47,23546.0,16.9426,16.9505,16.9268,16.9426,23546.0
2018-04-20 13:00:00,21.46,21.48,21.45,21.45,34423.0,16.9347,16.9505,16.9268,16.9268,34423.0
2018-04-20 13:05:00,21.45,21.49,21.44,21.48,46956.0,16.9268,16.9584,16.9189,16.9505,46956.0
2018-04-20 13:10:00,21.49,21.52,21.49,21.51,26860.0,16.9584,16.9821,16.9584,16.9742,26860.0
2018-04-20 13:15:00,21.52,21.52,21.48,21.49,37541.0,16.9821,16.9821,16.9505,16.9584,37541.0
2018-04-20 13:20:00,21.48,21.49,21.45,21.47,18523.0,16.9505,16.9584,16.9268,16.9426,18523.0
2018-04-20 13:25:00,21.47,21.53,21.46,21.52,106953.0,16.9426,16.9899,16.9347,16.9821,106953.0
2018-04-20 13:30:00,21.52,21.53,21.5,21.51,27243.0,16.9821,16.9899,16.9663,16.9742,27243.0
2018-04-20 13:35:00,21.51,21.54,21.49,21.53,148019.0,16.9742,16.9978,16.9584,16.9899,148019.0
2018-04-20 13:40:00,21.54,21.54,21.52,21.53,19817.0,16.9978,16.9978,16.9821,16.9899,19817.0
2018-04-20 13:45:00,21.53,21.55,21.52,21.52,13298.0,16.9899,17.0057,16.9821,16.9821,13298.0
2018-04-20 13:50:00,21.53,21.56,21.52,21.55,13952.0,16.9899,17.0136,16.9821,17.0057,13952.0
2018-04-20 13:55:00,21.55,21.56,21.51,21.52,39076.0,17.0057,17.0136,16.9742,16.9821,39076.0
2018-04-20 14:00:00,21.52,21.53,21.5,21.52,22056.0,16.9821,16.9899,16.9663,16.9821,22056.0
2018-04-20 14:05:00,21.53,21.55,21.52,21.55,116164.0,16.9899,17.0057,16.9821,17.0057,116164.0
2018-04-20 14:10:00,21.55,21.55,21.5,21.5,34230.0,17.0057,17.0057,16.9663,16.9663,34230.0
2018-04-20 14:15:00,21.51,21.51,21.49,21.5,14584.0,16.9742,16.9742,16.9584,16.9663,14584.0
2018-04-20 14:20:00,21.49,21.51,21.48,21.51,32866.0,16.9584,16.9742,16.9505,16.9742,32866.0
2018-04-20 14:25:00,21.5,21.51,21.48,21.49,21159.0,16.9663,16.9742,16.9505,16.9584,21159.0
2018-04-20 14:30:00,21.49,21.51,21.46,21.46,24383.0,16.9584,16.9742,16.9347,16.9347,24383.0
2018-04-20 14:35:00,21.46,21.48,21.46,21.48,19909.0,16.9347,16.9505,16.9347,16.9505,19909.0
2018-04-20 14:40:00,21.48,21.49,21.47,21.47,24536.0,16.9505,16.9584,16.9426,16.9426,24536.0
2018-04-20 14:45:00,21.47,21.48,21.44,21.47,41829.0,16.9426,16.9505,16.9189,16.9426,41829.0
2018-04-20 14:50:00,21.46,21.49,21.45,21.48,51931.0,16.9347,16.9584,16.9268,16.9505,51931.0
2018-04-20 14:55:00,21.48,21.51,21.48,21.51,18120.0,16.9505,16.9742,16.9505,16.9742,18120.0
2018-04-20 15:00:00,21.51,21.52,21.49,21.52,103002.0,16.9742,16.9821,16.9584,16.9821,103002.0
2018-04-20 15:05:00,21.51,21.52,21.47,21.48,85000.0,16.9742,16.9821,16.9426,16.9505,85000.0
2018-04-20 15:10:00,21.47,21.5,21.47,21.5,54230.0,16.9426,16.9663,16.9426,16.9663,54230.0
2018-04-20 15:15:00,21.5,21.5,21.46,21.46,67241.0,16.9663,16.9663,16.9347,16.9347,67241.0
2018-04-20 15:20:00,21.46,21.5,21.46,21.49,140954.0,16.9347,16.9663,16.9347,16.9584,140954.0
2018-04-20 15:25:00,21.5,21.5,21.47,21.48,58402.0,16.9663,16.9663,16.9426,16.9505,58402.0
2018-04-20 15:30:00,21.48,21.49,21.44,21.46,100246.0,16.9505,16.9584,16.9189,16.9347,100246.0
2018-04-20 15:35:00,21.46,21.5,21.45,21.48,137432.0,16.9347,16.9663,16.9268,16.9505,137432.0
2018-04-20 15:40:00,21.48,21.51,21.47,21.49,160407.0,16.9505,16.9742,16.9426,16.9584,160407.0
2018-04-20 15:45:00,21.5,21.52,21.48,21.5,140920.0,16.9663,16.9821,16.9505,16.9663,140920.0
2018-04-20 15:50:00,21.51,21.51,21.43,21.46,425183.0,16.9742,16.9742,16.911,16.9347,425183.0
2018-04-20 15:55:00,21.47,21.53,21.47,21.53,446006.0,16.9426,16.9899,16.9426,16.9899,446006.0
2018-04-23 09:30:00,21.56,21.65,21.56,21.57,131665.0,17.0136,17.0846,17.0136,17.0215,131665.0
2018-04-23 09:35:00,21.57,21.59,21.53,21.54,53335.0,17.0215,17.0373,16.9899,16.9978,53335.0
2018-04-23 09:40:00,21.53,21.54,21.48,21.5,25226.0,16.9899,16.9978,16.9505,16.9663,25226.0
2018-04-23 09:45:00,21.51,21.52,21.45,21.46,27726.0,16.9742,16.9821,16.9268,16.9347,27726.0
2018-04-23 09:50:00,21.45,21.45,21.39,21.41,56218.0,16.9268,16.9268,16.8795,16.8953,56218.0
2018-04-23 09:55:00,21.41,21.49,21.4,21.48,40499.0,16.8953,16.9584,16.8874,16.9505,40499.0
2018-04-23 10:00:00,21.49,21.5,21.47,21.48,29076.0,16.9584,16.9663,16.9426,16.9505,29076.0
2018-04-23 10:05:00,21.48,21.49,21.44,21.45,62083.0,16.9505,16.9584,16.9189,16.9268,62083.0
2018-04-23 10:10:00,21.46,21.51,21.45,21.46,34857.0,16.9347,16.9742,16.9268,16.9347,34857.0
2018-04-23 10:15:00,21.46,21.48,21.45,21.45,38230.0,16.9347,16.9505,16.9268,16.9268,38230.0
2018-04-23 10:20:00,21.46,21.49,21.44,21.47,30466.0,16.9347,16.9584,16.9189,16.9426,30466.0
2018-04-23 10:25:00,21.48,21.49,21.45,21.46,33507.0,16.9505,16.9584,16.9268,16.9347,33507.0
2018-04-23 10:30:00,21.46,21.47,21.42,21.45,38425.0,16.9347,16.9426,16.9031,16.9268,38425.0
2018-04-23 10:35:00,21.45,21.45,21.39,21.42,54915.0,16.9268,16.9268,16.8795,16.9031,54915.0
2018-04-23 10:40:00,21.41,21.43,21.39,21.43,58514.0,16.8953,16.911,16.8795,16.911,58514.0
2018-04-23 10:45:00,21.42,21.46,21.42,21.45,29545.0,16.9031,16.9347,16.9031,16.9268,29545.0
2018-04-23 10:50:00,21.45,21.47,21.44,21.45,32656.0,16.9268,16.9426,16.9189,16.9268,32656.0
2018-04-23 10:55:00,21.45,21.46,21.43,21.44,22357.0,16.9268,16.9347,16.911,16.9189,22357.0
2018-04-23 11:00:00,21.43,21.46,21.42,21.45,37441.0,16.911,16.9347,16.9031,16.9268,37441.0
2018-04-23 11:05:00,21.46,21.49,21.45,21.48,28102.0,16.9347,16.9584,16.9268,16.9505,28102.0
2018-04-23 11:10:00,21.49,21.53,21.48,21.51,52255.0,16.9584,16.9899,16.9505,16.9742,52255.0
2018-04-23 11:15:00,21.52,21.54,21.51,21.54,13901.0,16.9821,16.9978,16.9742,16.9978,13901.0
2018-04-23 11:20:00,21.53,21.54,21.49,21.5,31556.0,16.9899,16.9978,16.9584,16.9663,31556.0
2018-04-23 11:25:00,21.5,21.51,21.49,21.5,50975.0,16.9663,16.9742,16.9584,16.9663,50975.0
2018-04-23 11:30:00,21.5,21.51,21.49,21.49,13919.0,16.9663,16.9742,16.9584,16.9584,13919.0
2018-04-23 11:35:00,21.49,21.5,21.48,21.48,34671.0,16.9584,16.9663,16.9505,16.9505,34671.0
2018-04-23 11:40:00,21.47,21.49,21.47,21.47,23048.0,16.9426,16.9584,16.9426,16.9426,23048.0
2018-04-23 11:45:00,21.47,21.48,21.44,21.44,46960.0,16.9426,16.9505,16.9189,16.9189,46960.0
2018-04-23 11:50:00,21.44,21.47,21.44,21.46,14769.0,16.9189,16.9426,16.9189,16.9347,14769.0
2018-04-23 11:55:00,21.47,21.48,21.44,21.47,37926.0,16.9426,16.9505,16.9189,16.9426,37926.0
2018-04-23 12:00:00,21.47,21.47,21.45,21.47,20754.0,16.9426,16.9426,16.9268,16.9426,20754.0
2018-04-23 12:05:00,21.47,21.47,21.43,21.43,56144.0,16.9426,16.9426,16.911,16.911,56144.0
2018-04-23 12:10:00,21.43,21.45,21.39,21.41,55077.0,16.911,16.9268,16.8795,16.8953,55077.0
2018-04-23 12:15:00,21.41,21.41,21.37,21.37,26103.0,16.8953,16.8953,16.8637,16.8637,26103.0
2018-04-23 12:20:00,21.37,21.37,21.33,21.35,50634.0,16.8637,16.8637,16.8321,16.8479,50634.0
2018-04-23 12:25:00,21.35,21.38,21.34,21.36,29182.0,16.8479,16.8716,16.84,16.8558,29182.0
2018-04-23 12:30:00,21.36,21.37,21.34,21.36,30408.0,16.8558,16.8637,16.84,16.8558,30408.0
2018-04-23 12:35:00,21.36,21.37,21.33,21.36,27159.0,16.8558,16.8637,16.8321,16.8558,27159.0
2018-04-23 12:40:00,21.36,21.38,21.35,21.35,62774.0,16.8558,16.8716,16.8479,16.8479,62774.0
2018-04-23 12:45:00,21.36,21.37,21.3,21.3,57347.0,16.8558,16.8637,16.8084,16.8084,57347.0
2018-04-23 12:50:00,21.3,21.33,21.3,21.32,35296.0,16.8084,16.8321,16.8084,16.8242,35296.0
2018-04-23 12:55:00,21.31,21.33,21.29,21.33,20926.0,16.8163,16.8321,16.8006,16.8321,20926.0
2018-04-23 13:00:00,21.33,21.35,21.33,21.35,41550.0,16.8321,16.8479,16.8321,16.8479,41550.0
2018-04-23 13:05:00,21.35,21.36,21.34,21.36,33366.0,16.8479,16.8558,16.84,16.8558,33366.0
2018-04-23 13:10:00,21.35,21.37,21.34,21.35,20488.0,16.8479,16.8637,16.84,16.8479,20488.0
2018-04-23 13:15:00,21.35,21.35,21.32,21.33,20069.0,16.8479,16.8479,16.8242,16.8321,20069.0
2018-04-23 13:20:00,21.34,21.34,21.32,21.33,19044.0,16.84,16.84,16.8242,16.8321,19044.0
2018-04-23 13:25:00,21.34,21.35,21.33,21.34,18723.0,16.84,16.8479,16.8321,16.84,18723.0
2018-04-23 13:30:00,21.34,21.36,21.33,21.33,23035.0,16.84,16.8558,16.8321,16.8321,23035.0
2018-04-23 13:35:00,21.33,21.35,21.33,21.35,16347.0,16.8321,16.8479,16.8321,16.8479,16347.0
2018-04-23 13:40:00,21.34,21.35,21.33,21.34,26371.0,16.84,16.8479,16.8321,16.84,26371.0
2018-04-23 13:45:00,21.34,21.37,21.34,21.36,21362.0,16.84,16.8637,16.84,16.8558,21362.0
2018-04-23 13:50:00,21.37,21.4,21.36,21.39,41983.0,16.8637,16.8874,16.8558,16.8795,41983.0
2018-04-23 13:55:00,21.38,21.4,21.38,21.39,26931.0,16.8716,16.8874,16.8716,16.8795,26931.0
2018-04-23 14:00:00,21.39,21.39,21.35,21.36,36411.0,16.8795,16.8795,16.8479,16.8558,36411.0
2018-04-23 14:05:00,21.36,21.36,21.3,21.32,33121.0,16.8558,16.8558,16.8084,16.8242,33121.0
2018-04-23 14:10:00,21.31,21.34,21.29,21.3,53138.0,16.8163,16.84,16.8006,16.8084,53138.0
2018-04-23 14:15:00,21.31,21.33,21.3,21.32,39502.0,16.8163,16.8321,16.8084,16.8242,39502.0
2018-04-23 14:20:00,21.32,21.33,21.31,21.33,45872.0,16.8242,16.8321,16.8163,16.8321,45872.0
2018-04-23 14:25:00,21.33,21.34,21.31,21.34,65682.0,16.8321,16.84,16.8163,16.84,65682.0
2018-04-23 14:30:00,21.33,21.34,21.31,21.31,39556.0,16.8321,16.84,16.8163,16.8163,39556.0
2018-04-23 14:35:00,21.31,21.33,21.31,21.33,30870.0,16.8163,16.8321,16.8163,16.8321,30870.0
2018-04-23 14:40:00,21.33,21.35,21.31,21.33,56745.0,16.8321,16.8479,16.8163,16.8321,56745.0
2018-04-23 14:45:00,21.32,21.32,21.3,21.3,40458.0,16.8242,16.8242,16.8084,16.8084,40458.0
2018-04-23 14:50:00,21.3,21.31,21.24,21.24,59215.0,16.8084,16.8163,16.7611,16.7611,59215.0
2018-04-23 14:55:00,21.25,21.28,21.24,21.27,81720.0,16.769,16.7927,16.7611,16.7848,81720.0
2018-04-23 15:00:00,21.26,21.31,21.26,21.31,65190.0,16.7769,16.8163,16.7769,16.8163,65190.0
2018-04-23 15:05:00,21.31,21.32,21.28,21.3,57226.0,16.8163,16.8242,16.7927,16.8084,57226.0
2018-04-23 15:10:00,21.3,21.33,21.29,21.3,35914.0,16.8084,16.8321,16.8006,16.8084,35914.0
2018-04-23 15:15:00,21.3,21.32,21.29,21.3,62981.0,16.8084,16.8242,16.8006,16.8084,62981.0
2018-04-23 15:20:00,21.3,21.33,21.3,21.31,34569.0,16.8084,16.8321,16.8084,16.8163,34569.0
2018-04-23 15:25:00,21.32,21.34,21.31,21.32,65245.0,16.8242,16.84,16.8163,16.8242,65245.0
2018-04-23 15:30:00,21.33,21.35,21.32,21.35,61464.0,16.8321,16.8479,16.8242,16.8479,61464.0
2018-04-23 15:35:00,21.35,21.35,21.31,21.33,68583.0,16.8479,16.8479,16.8163,16.8321,68583.0
2018-04-23 15:40:00,21.33,21.35,21.31,21.35,68372.0,16.8321,16.8479,16.8163,16.8479,68372.0
2018-04-23 15:45:00,21.35,21.36,21.32,21.33,89864.0,16.8479,16.8558,16.8242,16.8321,89864.0
2018-04-23 15:50:00,21.33,21.36,21.33,21.36,138322.0,16.8321,16.8558,16.8321,16.8558,138322.0
2018-04-23 15:55:00,21.35,21.39,21.35,21.38,553563.0,16.8479,16.8795,16.8479,16.8716,553563.0
2018-04-24 09:30:00,21.39,21.54,21.39,21.54,159434.0,16.8795,16.9978,16.8795,16.9978,159434.0
2018-04-24 09:35:00,21.54,21.64,21.5,21.59,92548.0,16.9978,17.0768,16.9663,17.0373,92548.0
2018-04-24 09:40:00,21.6,21.62,21.56,21.57,57880.0,17.0452,17.061,17.0136,17.0215,57880.0
2018-04-24 09:45:00,21.58,21.63,21.57,21.59,85084.0,17.0294,17.0689,17.0215,17.0373,85084.0
2018-04-24 09:50:00,21.59,21.6,21.51,21.53,60842.0,17.0373,17.0452,16.9742,16.9899,60842.0
2018-04-24 09:55:00,21.53,21.56,21.5,21.55,61372.0,16.9899,17.0136,16.9663,17.0057,61372.0
2018-04-24 10:00:00,21.55,21.63,21.54,21.63,63749.0,17.0057,17.0689,16.9978,17.0689,63749.0
2018-04-24 10:05:00,21.63,21.63,21.59,21.6,70509.0,17.0689,17.0689,17.0373,17.0452,70509.0
2018-04-24 10:10:00,21.6,21.61,21.54,21.55,46938.0,17.0452,17.0531,16.9978,17.0057,46938.0
2018-04-24 10:15:00,21.55,21.55,21.48,21.49,46242.0,17.0057,17.0057,16.9505,16.9584,46242.0
2018-04-24 10:20:00,21.5,21.53,21.48,21.48,54564.0,16.9663,16.9899,16.9505,16.9505,54564.0
2018-04-24 10:25:00,21.49,21.54,21.49,21.52,45811.0,16.9584,16.9978,16.9584,16.9821,45811.0
2018-04-24 10:30:00,21.53,21.53,21.45,21.47,74056.0,16.9899,16.9899,16.9268,16.9426,74056.0
2018-04-24 10:35:00,21.48,21.5,21.45,21.5,41768.0,16.9505,16.9663,16.9268,16.9663,41768.0
2018-04-24 10:40:00,21.49,21.54,21.47,21.54,41552.0,16.9584,16.9978,16.9426,16.9978,41552.0
2018-04-24 10:45:00,21.54,21.54,21.5,21.53,46542.0,16.9978,16.9978,16.9663,16.9899,46542.0
2018-04-24 10:50:00,21.53,21.55,21.51,21.52,39186.0,16.9899,17.0057,16.9742,16.9821,39186.0
2018-04-24 10:55:00,21.51,21.54,21.44,21.46,90621.0,16.9742,16.9978,16.9189,16.9347,90621.0
2018-04-24 11:00:00,21.47,21.48,21.43,21.46,54412.0,16.9426,16.9505,16.911,16.9347,54412.0
2018-04-24 11:05:00,21.46,21.46,21.41,21.45,53724.0,16.9347,16.9347,16.8953,16.9268,53724.0
2018-04-24 11:10:00,21.45,21.45,21.41,21.44,69384.0,16.9268,16.9268,16.8953,16.9189,69384.0
2018-04-24 11:15:00,21.44,21.45,21.41,21.45,57625.0,16.9189,16.9268,16.8953,16.9268,57625.0
2018-04-24 11:20:00,21.45,21.51,21.44,21.49,57001.0,16.9268,16.9742,16.9189,16.9584,57001.0
2018-04-24 11:25:00,21.48,21.53,21.47,21.53,45133.0,16.9505,16.9899,16.9426,16.9899,45133.0
2018-04-24 11:30:00,21.53,21.54,21.49,21.52,52316.0,16.9899,16.9978,16.9584,16.9821,52316.0
2018-04-24 11:35:00,21.52,21.53,21.48,21.5,29525.0,16.9821,16.9899,16.9505,16.9663,29525.0
2018-04-24 11:40:00,21.51,21.53,21.5,21.52,33222.0,16.9742,16.9899,16.9663,16.9821,33222.0
2018-04-24 11:45:00,21.52,21.54,21.5,21.52,48144.0,16.9821,16.9978,16.9663,16.9821,48144.0
2018-04-24 11:50:00,21.51,21.52,21.48,21.49,36047.0,16.9742,16.9821,16.9505,16.9584,36047.0
2018-04-24 11:55:00,21.5,21.51,21.46,21.46,52097.0,16.9663,16.9742,16.9347,16.9347,52097.0
2018-04-24 12:00:00,21.46,21.48,21.45,21.48,39196.0,16.9347,16.9505,16.9268,16.9505,39196.0
2018-04-24 12:05:00,21.48,21.49,21.45,21.45,37440.0,16.9505,16.9584,16.9268,16.9268,37440.0
2018-04-24 12:10:00,21.45,21.47,21.44,21.45,30519.0,16.9268,16.9426,16.9189,16.9268,30519.0
2018-04-24 12:15:00,21.45,21.45,21.38,21.39,49571.0,16.9268,16.9268,16.8716,16.8795,49571.0
2018-04-24 12:20:00,21.39,21.42,21.38,21.42,43618.0,16.8795,16.9031,16.8716,16.9031,43618.0
2018-04-24 12:25:00,21.42,21.42,21.33,21.36,87471.0,16.9031,16.9031,16.8321,16.8558,87471.0
2018-04-24 12:30:00,21.36,21.36,21.31,21.31,38873.0,16.8558,16.8558,16.8163,16.8163,38873.0
2018-04-24 12:35:00,21.32,21.32,21.28,21.31,49687.0,16.8242,16.8242,16.7927,16.8163,49687.0
2018-04-24 12:40:00,21.31,21.31,21.27,21.3,49916.0,16.8163,16.8163,16.7848,16.8084,49916.0
2018-04-24 12:45:00,21.29,21.32,21.28,21.32,38035.0,16.8006,16.8242,16.7927,16.8242,38035.0
2018-04-24 12:50:00,21.32,21.33,21.3,21.3,29018.0,16.8242,16.8321,16.8084,16.8084,29018.0
2018-04-24 12:55:00,21.29,21.3,21.22,21.22,65918.0,16.8006,16.8084,16.7453,16.7453,65918.0
2018-04-24 13:00:00,21.23,21.27,21.22,21.26,51249.0,16.7532,16.7848,16.7453,16.7769,51249.0
2018-04-24 13:05:00,21.26,21.29,21.24,21.29,52941.0,16.7769,16.8006,16.7611,16.8006,52941.0
2018-04-24 13:10:00,21.29,21.3,21.26,21.3,49126.0,16.8006,16.8084,16.7769,16.8084,49126.0
2018-04-24 13:15:00,21.3,21.31,21.24,21.25,50569.0,16.8084,16.8163,16.7611,16.769,50569.0
2018-04-24 13:20:00,21.25,21.26,21.21,21.24,74187.0,16.769,16.7769,16.7374,16.7611,74187.0
2018-04-24 13:25:00,21.25,21.26,21.23,21.26,39665.0,16.769,16.7769,16.7532,16.7769,39665.0
2018-04-24 13:30:00,21.26,21.29,21.24,21.25,57238.0,16.7769,16.8006,16.7611,16.769,57238.0
2018-04-24 13:35:00,21.24,21.25,21.2,21.23,80653.0,16.7611,16.769,16.7295,16.7532,80653.0
2018-04-24 13:40:00,21.23,21.24,21.2,21.22,65919.0,16.7532,16.7611,16.7295,16.7453,65919.0
2018-04-24 13:45:00,21.22,21.24,21.2,21.21,59238.0,16.7453,16.7611,16.7295,16.7374,59238.0
2018-04-24 13:50:00,21.21,21.21,21.14,21.16,50956.0,16.7374,16.7374,16.6822,16.698,50956.0
2018-04-24 13:55:00,21.15,21.16,21.11,21.13,45082.0,16.6901,16.698,16.6585,16.6743,45082.0
2018-04-24 14:00:00,21.13,21.14,21.06,21.06,69447.0,16.6743,16.6822,16.6191,16.6191,69447.0
2018-04-24 14:05:00,21.05,21.1,21.03,21.09,49135.0,16.6112,16.6506,16.5954,16.6427,49135.0
2018-04-24 14:10:00,21.1,21.16,21.09,21.12,79680.0,16.6506,16.698,16.6427,16.6664,79680.0
2018-04-24 14:15:00,21.12,21.13,21.08,21.11,88474.0,16.6664,16.6743,16.6348,16.6585,88474.0
2018-04-24 14:20:00,21.11,21.14,21.1,21.14,46409.0,16.6585,16.6822,16.6506,16.6822,46409.0
2018-04-24 14:25:00,21.14,21.14,21.04,21.05,68592.0,16.6822,16.6822,16.6033,16.6112,68592.0
2018-04-24 14:30:00,21.05,21.11,21.04,21.1,84592.0,16.6112,16.6585,16.6033,16.6506,84592.0
2018-04-24 14:35:00,21.1,21.12,21.06,21.07,258260.0,16.6506,16.6664,16.6191,16.6269,258260.0
2018-04-24 14:40:00,21.07,21.16,21.07,21.16,105478.0,16.6269,16.698,16.6269,16.698,105478.0
2018-04-24 14:45:00,21.16,21.17,21.12,21.15,76929.0,16.698,16.7059,16.6664,16.6901,76929.0
2018-04-24 14:50:00,21.15,21.19,21.13,21.14,166700.0,16.6901,16.7216,16.6743,16.6822,166700.0
2018-04-24 14:55:00,21.15,21.21,21.15,21.2,107652.0,16.6901,16.7374,16.6901,16.7295,107652.0
2018-04-24 15:00:00,21.2,21.24,21.19,21.23,121887.0,16.7295,16.7611,16.7216,16.7532,121887.0
2018-04-24 15:05:00,21.23,21.25,21.22,21.25,162939.0,16.7532,16.769,16.7453,16.769,162939.0
2018-04-24 15:10:00,21.25,21.28,21.24,21.27,155627.0,16.769,16.7927,16.7611,16.7848,155627.0
2018-04-24 15:15:00,21.27,21.28,21.21,21.22,112427.0,16.7848,16.7927,16.7374,16.7453,112427.0
2018-04-24 15:20:00,21.21,21.26,21.2,21.24,100154.0,16.7374,16.7769,16.7295,16.7611,100154.0
2018-04-24 15:25:00,21.24,21.25,21.19,21.2,70569.0,16.7611,16.769,16.7216,16.7295,70569.0
2018-04-24 15:30:00,21.2,21.2,21.12,21.13,60400.0,16.7295,16.7295,16.6664,16.6743,60400.0
2018-04-24 15:35:00,21.12,21.13,21.1,21.11,101917.0,16.6664,16.6743,16.6506,16.6585,101917.0
2018-04-24 15:40:00,21.1,21.15,21.07,21.09,187064.0,16.6506,16.6901,16.6269,16.6427,187064.0
2018-04-24 15:45:00,21.1,21.18,21.08,21.17,229503.0,16.6506,16.7138,16.6348,16.7059,229503.0
2018-04-24 15:50:00,21.17,21.21,21.16,21.2,282584.0,16.7059,16.7374,16.698,16.7295,282584.0
2018-04-24 15:55:00,21.2,21.23,21.17,21.22,533941.0,16.7295,16.7532,16.7059,16.7453,533941.0
2018-04-25 09:30:00,21.17,21.28,21.15,21.26,158205.0,16.7059,16.7927,16.6901,16.7769,158205.0
2018-04-25 09:35:00,21.26,21.27,21.23,21.27,140543.0,16.7769,16.7848,16.7532,16.7848,140543.0
2018-04-25 09:40:00,21.27,21.3,21.18,21.19,241126.0,16.7848,16.8084,16.7138,16.7216,241126.0
2018-04-25 09:45:00,21.2,21.27,21.16,21.26,139056.0,16.7295,16.7848,16.698,16.7769,139056.0
2018-04-25 09:50:00,21.27,21.27,21.19,21.25,97171.0,16.7848,16.7848,16.7216,16.769,97171.0
2018-04-25 09:55:00,21.25,21.28,21.19,21.19,137134.0,16.769,16.7927,16.7216,16.7216,137134.0
2018-04-25 10:00:00,21.2,21.2,21.09,21.13,78934.0,16.7295,16.7295,16.6427,16.6743,78934.0
2018-04-25 10:05:00,21.14,21.18,21.1,21.12,102534.0,16.6822,16.7138,16.6506,16.6664,102534.0
2018-04-25 10:10:00,21.12,21.16,21.09,21.11,67705.0,16.6664,16.698,16.6427,16.6585,67705.0
2018-04-25 10:15:00,21.11,21.14,21.08,21.11,76352.0,16.6585,16.6822,16.6348,16.6585,76352.0
2018-04-25 10:20:00,21.1,21.16,21.09,21.16,52336.0,16.6506,16.698,16.6427,16.698,52336.0
2018-04-25 10:25:00,21.16,21.21,21.16,21.2,52093.0,16.698,16.7374,16.698,16.7295,52093.0
2018-04-25 10:30:00,21.2,21.24,21.18,21.21,47241.0,16.7295,16.7611,16.7138,16.7374,47241.0
2018-04-25 10:35:00,21.22,21.28,21.2,21.26,77046.0,16.7453,16.7927,16.7295,16.7769,77046.0
2018-04-25 10:40:00,21.26,21.28,21.22,21.27,36188.0,16.7769,16.7927,16.7453,16.7848,36188.0
2018-04-25 10:45:00,21.28,21.31,21.28,21.3,55808.0,16.7927,16.8163,16.7927,16.8084,55808.0
2018-04-25 10:50:00,21.3,21.31,21.26,21.28,95571.0,16.8084,16.8163,16.7769,16.7927,95571.0
2018-04-25 10:55:00,21.28,21.28,21.24,21.28,47775.0,16.7927,16.7927,16.7611,16.7927,47775.0
2018-04-25 11:00:00,21.28,21.32,21.27,21.31,45728.0,16.7927,16.8242,16.7848,16.8163,45728.0
2018-04-25 11:05:00,21.3,21.32,21.29,21.3,28877.0,16.8084,16.8242,16.8006,16.8084,28877.0
2018-04-25 11:10:00,21.3,21.31,21.26,21.27,46463.0,16.8084,16.8163,16.7769,16.7848,46463.0
2018-04-25 11:15:00,21.26,21.26,21.2,21.22,30432.0,16.7769,16.7769,16.7295,16.7453,30432.0
2018-04-25 11:20:00,21.22,21.26,21.21,21.25,31193.0,16.7453,16.7769,16.7374,16.769,31193.0
2018-04-25 11:25:00,21.25,21.3,21.24,21.29,57167.0,16.769,16.8084,16.7611,16.8006,57167.0
2018-04-25 11:30:00,21.29,21.31,21.24,21.25,33759.0,16.8006,16.8163,16.7611,16.769,33759.0
2018-04-25 11:35:00,21.24,21.25,21.19,21.2,27251.0,16.7611,16.769,16.7216,16.7295,27251.0
2018-04-25 11:40:00,21.2,21.2,21.17,21.18,54249.0,16.7295,16.7295,16.7059,16.7138,54249.0
2018-04-25 11:45:00,21.18,21.22,21.16,21.16,32987.0,16.7138,16.7453,16.698,16.698,32987.0
2018-04-25 11:50:00,21.16,21.2,21.15,21.19,31897.0,16.698,16.7295,16.6901,16.7216,31897.0
2018-04-25 11:55:00,21.19,21.2,21.14,21.14,41904.0,16.7216,16.7295,16.6822,16.6822,41904.0
2018-04-25 12:00:00,21.15,21.17,21.13,21.13,13523.0,16.6901,16.7059,16.6743,16.6743,13523.0
2018-04-25 12:05:00,21.13,21.15,21.11,21.13,40031.0,16.6743,16.6901,16.6585,16.6743,40031.0
2018-04-25 12:10:00,21.12,21.17,21.11,21.16,43127.0,16.6664,16.7059,16.6585,16.698,43127.0
2018-04-25 12:15:00,21.16,21.18,21.15,21.18,48507.0,16.698,16.7138,16.6901,16.7138,48507.0
2018-04-25 12:20:00,21.18,21.19,21.15,21.18,31574.0,16.7138,16.7216,16.6901,16.7138,31574.0
2018-04-25 12:25:00,21.18,21.22,21.16,21.2,34932.0,16.7138,16.7453,16.698,16.7295,34932.0
2018-04-25 12:30:00,21.2,21.25,21.18,21.23,65580.0,16.7295,16.769,16.7138,16.7532,65580.0
2018-04-25 12:35:00,21.23,21.25,21.22,21.24,45874.0,16.7532,16.769,16.7453,16.7611,45874.0
2018-04-25 12:40:00,21.24,21.24,21.21,21.22,47218.0,16.7611,16.7611,16.7374,16.7453,47218.0
2018-04-25 12:45:00,21.22,21.24,21.21,21.21,53722.0,16.7453,16.7611,16.7374,16.7374,53722.0
2018-04-25 12:50:00,21.22,21.23,21.16,21.18,34628.0,16.7453,16.7532,16.698,16.7138,34628.0
2018-04-25 12:55:00,21.18,21.2,21.18,21.2,11324.0,16.7138,16.7295,16.7138,16.7295,11324.0
2018-04-25 13:00:00,21.2,21.24,21.19,21.22,25897.0,16.7295,16.7611,16.7216,16.7453,25897.0
2018-04-25 13:05:00,21.22,21.24,21.21,21.23,20318.0,16.7453,16.7611,16.7374,16.7532,20318.0
2018-04-25 13:10:00,21.22,21.23,21.19,21.2,23994.0,16.7453,16.7532,16.7216,16.7295,23994.0
2018-04-25 13:15:00,21.2,21.21,21.18,21.19,22914.0,16.7295,16.7374,16.7138,16.7216,22914.0
2018-04-25 13:20:00,21.19,21.2,21.17,21.19,16418.0,16.7216,16.7295,16.7059,16.7216,16418.0
2018-04-25 13:25:00,21.18,21.22,21.18,21.2,17358.0,16.7138,16.7453,16.7138,16.7295,17358.0
2018-04-25 13:30:00,21.21,21.28,21.2,21.28,45271.0,16.7374,16.7927,16.7295,16.7927,45271.0
2018-04-25 13:35:00,21.28,21.28,21.25,21.26,32034.0,16.7927,16.7927,16.769,16.7769,32034.0
2018-04-25 13:40:00,21.26,21.29,21.25,21.25,34546.0,16.7769,16.8006,16.769,16.769,34546.0
2018-04-25 13:45:00,21.24,21.25,21.22,21.24,24711.0,16.7611,16.769,16.7453,16.7611,24711.0
2018-04-25 13:50:00,21.23,21.26,21.22,21.25,18792.0,16.7532,16.7769,16.7453,16.769,18792.0
2018-04-25 13:55:00,21.26,21.28,21.24,21.26,33849.0,16.7769,16.7927,16.7611,16.7769,33849.0
2018-04-25 14:00:00,21.26,21.27,21.22,21.24,38872.0,16.7769,16.7848,16.7453,16.7611,38872.0
2018-04-25 14:05:00,21.25,21.26,21.22,21.22,33955.0,16.769,16.7769,16.7453,16.7453,33955.0
2018-04-25 14:10:00,21.22,21.24,21.2,21.21,33080.0,16.7453,16.7611,16.7295,16.7374,33080.0
2018-04-25 14:15:00,21.21,21.24,21.2,21.22,44130.0,16.7374,16.7611,16.7295,16.7453,44130.0
2018-04-25 14:20:00,21.22,21.22,21.18,21.19,33552.0,16.7453,16.7453,16.7138,16.7216,33552.0
2018-04-25 14:25:00,21.19,21.23,21.19,21.2,58760.0,16.7216,16.7532,16.7216,16.7295,58760.0
2018-04-25 14:30:00,21.2,21.24,21.18,21.23,51547.0,16.7295,16.7611,16.7138,16.7532,51547.0
2018-04-25 14:35:00,21.23,21.25,21.22,21.22,24752.0,16.7532,16.769,16.7453,16.7453,24752.0
2018-04-25 14:40:00,21.22,21.26,21.22,21.25,72807.0,16.7453,16.7769,16.7453,16.769,72807.0
2018-04-25 14:45:00,21.25,21.3,21.24,21.29,592789.0,16.769,16.8084,16.7611,16.8006,592789.0
2018-04-25 14:50:00,21.3,21.31,21.28,21.29,66514.0,16.8084,16.8163,16.7927,16.8006,66514.0
2018-04-25 14:55:00,21.3,21.31,21.27,21.31,49906.0,16.8084,16.8163,16.7848,16.8163,49906.0
2018-04-25 15:00:00,21.31,21.34,21.3,21.32,164626.0,16.8163,16.84,16.8084,16.8242,164626.0
2018-04-25 15:05:00,21.32,21.35,21.31,21.32,74707.0,16.8242,16.8479,16.8163,16.8242,74707.0
2018-04-25 15:10:00,21.32,21.36,21.31,21.35,64003.0,16.8242,16.8558,16.8163,16.8479,64003.0
2018-04-25 15:15:00,21.35,21.36,21.31,21.32,94872.0,16.8479,16.8558,16.8163,16.8242,94872.0
2018-04-25 15:20:00,21.32,21.34,21.3,21.32,79178.0,16.8242,16.84,16.8084,16.8242,79178.0
2018-04-25 15:25:00,21.32,21.33,21.29,21.31,75605.0,16.8242,16.8321,16.8006,16.8163,75605.0
2018-04-25 15:30:00,21.31,21.33,21.29,21.31,170282.0,16.8163,16.8321,16.8006,16.8163,170282.0
2018-04-25 15:35:00,21.3,21.31,21.28,21.29,187124.0,16.8084,16.8163,16.7927,16.8006,187124.0
2018-04-25 15:40:00,21.29,21.3,21.25,21.27,130144.0,16.8006,16.8084,16.769,16.7848,130144.0
2018-04-25 15:45:00,21.27,21.29,21.24,21.28,216342.0,16.7848,16.8006,16.7611,16.7927,216342.0
2018-04-25 15:50:00,21.27,21.3,21.26,21.27,207422.0,16.7848,16.8084,16.7769,16.7848,207422.0
2018-04-25 15:55:00,21.26,21.32,21.26,21.32,363427.0,16.7769,16.8242,16.7769,16.8242,363427.0
2018-04-26 09:30:00,21.5,21.5,21.43,21.45,184193.0,16.9663,16.9663,16.911,16.9268,184193.0
2018-04-26 09:35:00,21.44,21.47,21.4,21.41,78198.0,16.9189,16.9426,16.8874,16.8953,78198.0
2018-04-26 09:40:00,21.41,21.42,21.36,21.42,67657.0,16.8953,16.9031,16.8558,16.9031,67657.0
2018-04-26 09:45:00,21.42,21.43,21.37,21.37,108481.0,16.9031,16.911,16.8637,16.8637,108481.0
2018-04-26 09:50:00,21.37,21.38,21.33,21.35,76390.0,16.8637,16.8716,16.8321,16.8479,76390.0
2018-04-26 09:55:00,21.35,21.39,21.35,21.38,42995.0,16.8479,16.8795,16.8479,16.8716,42995.0
2018-04-26 10:00:00,21.38,21.41,21.37,21.39,50721.0,16.8716,16.8953,16.8637,16.8795,50721.0
2018-04-26 10:05:00,21.39,21.46,21.39,21.46,56343.0,16.8795,16.9347,16.8795,16.9347,56343.0
2018-04-26 10:10:00,21.46,21.53,21.46,21.52,94579.0,16.9347,16.9899,16.9347,16.9821,94579.0
2018-04-26 10:15:00,21.52,21.52,21.46,21.46,47852.0,16.9821,16.9821,16.9347,16.9347,47852.0
2018-04-26 10:20:00,21.46,21.48,21.44,21.46,40856.0,16.9347,16.9505,16.9189,16.9347,40856.0
2018-04-26 10:25:00,21.46,21.48,21.45,21.47,37124.0,16.9347,16.9505,16.9268,16.9426,37124.0
2018-04-26 10:30:00,21.48,21.49,21.47,21.48,22297.0,16.9505,16.9584,16.9426,16.9505,22297.0
2018-04-26 10:35:00,21.48,21.49,21.47,21.48,33004.0,16.9505,16.9584,16.9426,16.9505,33004.0
2018-04-26 10:40:00,21.47,21.49,21.43,21.43,58987.0,16.9426,16.9584,16.911,16.911,58987.0
2018-04-26 10:45:00,21.43,21.46,21.43,21.46,70419.0,16.911,16.9347,16.911,16.9347,70419.0
2018-04-26 10:50:00,21.46,21.48,21.45,21.48,45246.0,16.9347,16.9505,16.9268,16.9505,45246.0
2018-04-26 10:55:00,21.48,21.5,21.47,21.5,31780.0,16.9505,16.9663,16.9426,16.9663,31780.0
2018-04-26 11:00:00,21.5,21.5,21.47,21.49,20231.0,16.9663,16.9663,16.9426,16.9584,20231.0
2018-04-26 11:05:00,21.49,21.51,21.46,21.46,36859.0,16.9584,16.9742,16.9347,16.9347,36859.0
2018-04-26 11:10:00,21.47,21.48,21.46,21.46,13540.0,16.9426,16.9505,16.9347,16.9347,13540.0
2018-04-26 11:15:00,21.46,21.46,21.44,21.46,36439.0,16.9347,16.9347,16.9189,16.9347,36439.0
2018-04-26 11:20:00,21.46,21.47,21.44,21.46,45513.0,16.9347,16.9426,16.9189,16.9347,45513.0
2018-04-26 11:25:00,21.46,21.47,21.45,21.46,32692.0,16.9347,16.9426,16.9268,16.9347,32692.0
2018-04-26 11:30:00,21.46,21.49,21.44,21.45,97630.0,16.9347,16.9584,16.9189,16.9268,97630.0
2018-04-26 11:35:00,21.45,21.47,21.44,21.46,20439.0,16.9268,16.9426,16.9189,16.9347,20439.0
2018-04-26 11:40:00,21.46,21.47,21.45,21.46,25670.0,16.9347,16.9426,16.9268,16.9347,25670.0
2018-04-26 11:45:00,21.46,21.46,21.44,21.45,64877.0,16.9347,16.9347,16.9189,16.9268,64877.0
2018-04-26 11:50:00,21.44,21.47,21.43,21.44,110784.0,16.9189,16.9426,16.911,16.9189,110784.0
2018-04-26 11:55:00,21.44,21.46,21.4,21.42,61231.0,16.9189,16.9347,16.8874,16.9031,61231.0
2018-04-26 12:00:00,21.42,21.44,21.42,21.43,33230.0,16.9031,16.9189,16.9031,16.911,33230.0
2018-04-26 12:05:00,21.44,21.45,21.43,21.45,47069.0,16.9189,16.9268,16.911,16.9268,47069.0
2018-04-26 12:10:00,21.45,21.46,21.44,21.45,64832.0,16.9268,16.9347,16.9189,16.9268,64832.0
2018-04-26 12:15:00,21.45,21.47,21.44,21.46,59503.0,16.9268,16.9426,16.9189,16.9347,59503.0
2018-04-26 12:20:00,21.46,21.47,21.45,21.45,15381.0,16.9347,16.9426,16.9268,16.9268,15381.0
2018-04-26 12:25:00,21.45,21.46,21.44,21.45,52017.0,16.9268,16.9347,16.9189,16.9268,52017.0
2018-04-26 12:30:00,21.45,21.46,21.44,21.46,41461.0,16.9268,16.9347,16.9189,16.9347,41461.0
2018-04-26 12:35:00,21.45,21.47,21.45,21.46,27817.0,16.9268,16.9426,16.9268,16.9347,27817.0
2018-04-26 12:40:00,21.46,21.47,21.44,21.45,59412.0,16.9347,16.9426,16.9189,16.9268,59412.0
2018-04-26 12:45:00,21.45,21.46,21.44,21.46,62447.0,16.9268,16.9347,16.9189,16.9347,62447.0
2018-04-26 12:50:00,21.46,21.46,21.45,21.46,32253.0,16.9347,16.9347,16.9268,16.9347,32253.0
2018-04-26 12:55:00,21.46,21.47,21.45,21.45,30317.0,16.9347,16.9426,16.9268,16.9268,30317.0
2018-04-26 13:00:00,21.46,21.47,21.45,21.46,15605.0,16.9347,16.9426,16.9268,16.9347,15605.0
2018-04-26 13:05:00,21.46,21.47,21.46,21.46,16655.0,16.9347,16.9426,16.9347,16.9347,16655.0
2018-04-26 13:10:00,21.47,21.5,21.45,21.48,55544.0,16.9426,16.9663,16.9268,16.9505,55544.0
2018-04-26 13:15:00,21.47,21.48,21.47,21.48,5334.0,16.9426,16.9505,16.9426,16.9505,5334.0
2018-04-26 13:20:00,21.47,21.48,21.46,21.48,19123.0,16.9426,16.9505,16.9347,16.9505,19123.0
2018-04-26 13:25:00,21.47,21.48,21.45,21.46,24856.0,16.9426,16.9505,16.9268,16.9347,24856.0
2018-04-26 13:30:00,21.46,21.47,21.45,21.47,20169.0,16.9347,16.9426,16.9268,16.9426,20169.0
2018-04-26 13:35:00,21.48,21.49,21.45,21.46,16840.0,16.9505,16.9584,16.9268,16.9347,16840.0
2018-04-26 13:40:00,21.46,21.48,21.46,21.47,16130.0,16.9347,16.9505,16.9347,16.9426,16130.0
2018-04-26 13:45:00,21.48,21.48,21.47,21.47,10744.0,16.9505,16.9505,16.9426,16.9426,10744.0
2018-04-26 13:50:00,21.47,21.48,21.46,21.46,21292.0,16.9426,16.9505,16.9347,16.9347,21292.0
2018-04-26 13:55:00,21.46,21.49,21.46,21.48,29733.0,16.9347,16.9584,16.9347,16.9505,29733.0
2018-04-26 14:00:00,21.48,21.5,21.48,21.5,17630.0,16.9505,16.9663,16.9505,16.9663,17630.0
2018-04-26 14:05:00,21.5,21.5,21.45,21.46,42304.0,16.9663,16.9663,16.9268,16.9347,42304.0
2018-04-26 14:10:00,21.47,21.49,21.46,21.47,29843.0,16.9426,16.9584,16.9347,16.9426,29843.0
2018-04-26 14:15:00,21.47,21.48,21.45,21.45,20130.0,16.9426,16.9505,16.9268,16.9268,20130.0
2018-04-26 14:20:00,21.46,21.46,21.44,21.45,22877.0,16.9347,16.9347,16.9189,16.9268,22877.0
2018-04-26 14:25:00,21.45,21.46,21.44,21.46,20598.0,16.9268,16.9347,16.9189,16.9347,20598.0
2018-04-26 14:30:00,21.46,21.46,21.44,21.46,52838.0,16.9347,16.9347,16.9189,16.9347,52838.0
2018-04-26 14:35:00,21.45,21.46,21.43,21.45,51335.0,16.9268,16.9347,16.911,16.9268,51335.0
2018-04-26 14:40:00,21.45,21.49,21.44,21.47,62353.0,16.9268,16.9584,16.9189,16.9426,62353.0
2018-04-26 14:45:00,21.47,21.48,21.45,21.46,36748.0,16.9426,16.9505,16.9268,16.9347,36748.0
2018-04-26 14:50:00,21.46,21.5,21.46,21.49,47648.0,16.9347,16.9663,16.9347,16.9584,47648.0
2018-04-26 14:55:00,21.5,21.5,21.47,21.48,39793.0,16.9663,16.9663,16.9426,16.9505,39793.0
2018-04-26 15:00:00,21.49,21.51,21.48,21.51,39951.0,16.9584,16.9742,16.9505,16.9742,39951.0
2018-04-26 15:05:00,21.51,21.51,21.47,21.5,100463.0,16.9742,16.9742,16.9426,16.9663,100463.0
2018-04-26 15:10:00,21.49,21.5,21.48,21.49,53106.0,16.9584,16.9663,16.9505,16.9584,53106.0
2018-04-26 15:15:00,21.5,21.51,21.49,21.5,26860.0,16.9663,16.9742,16.9584,16.9663,26860.0
2018-04-26 15:20:00,21.5,21.5,21.48,21.48,33758.0,16.9663,16.9663,16.9505,16.9505,33758.0
2018-04-26 15:25:00,21.49,21.49,21.47,21.48,57504.0,16.9584,16.9584,16.9426,16.9505,57504.0
2018-04-26 15:30:00,21.48,21.51,21.48,21.51,77504.0,16.9505,16.9742,16.9505,16.9742,77504.0
2018-04-26 15:35:00,21.51,21.51,21.48,21.48,65048.0,16.9742,16.9742,16.9505,16.9505,65048.0
2018-04-26 15:40:00,21.48,21.51,21.47,21.51,99814.0,16.9505,16.9742,16.9426,16.9742,99814.0
2018-04-26 15:45:00,21.5,21.51,21.48,21.5,326540.0,16.9663,16.9742,16.9505,16.9663,326540.0
2018-04-26 15:50:00,21.49,21.51,21.49,21.51,332436.0,16.9584,16.9742,16.9584,16.9742,332436.0
2018-04-26 15:55:00,21.51,21.52,21.49,21.5,379675.0,16.9742,16.9821,16.9584,16.9663,379675.0
2018-04-27 09:30:00,21.52,21.59,21.5,21.55,314324.0,16.9821,17.0373,16.9663,17.0057,314324.0
2018-04-27 09:35:00,21.54,21.57,21.48,21.5,87493.0,16.9978,17.0215,16.9505,16.9663,87493.0
2018-04-27 09:40:00,21.5,21.63,21.48,21.61,163325.0,16.9663,17.0689,16.9505,17.0531,163325.0
2018-04-27 09:45:00,21.6,21.61,21.54,21.58,89426.0,17.0452,17.0531,16.9978,17.0294,89426.0
2018-04-27 09:50:00,21.58,21.58,21.49,21.52,206200.0,17.0294,17.0294,16.9584,16.9821,206200.0
2018-04-27 09:55:00,21.52,21.57,21.51,21.54,86543.0,16.9821,17.0215,16.9742,16.9978,86543.0
2018-04-27 10:00:00,21.53,21.59,21.53,21.57,77577.0,16.9899,17.0373,16.9899,17.0215,77577.0
2018-04-27 10:05:00,21.57,21.58,21.52,21.53,70847.0,17.0215,17.0294,16.9821,16.9899,70847.0
2018-04-27 10:10:00,21.53,21.53,21.5,21.53,101424.0,16.9899,16.9899,16.9663,16.9899,101424.0
2018-04-27 10:15:00,21.52,21.57,21.52,21.55,96913.0,16.9821,17.0215,16.9821,17.0057,96913.0
2018-04-27 10:20:00,21.56,21.6,21.53,21.59,74715.0,17.0136,17.0452,16.9899,17.0373,74715.0
2018-04-27 10:25:00,21.57,21.58,21.52,21.54,54373.0,17.0215,17.0294,16.9821,16.9978,54373.0
2018-04-27 10:30:00,21.55,21.55,21.49,21.5,68772.0,17.0057,17.0057,16.9584,16.9663,68772.0
2018-04-27 10:35:00,21.5,21.53,21.5,21.5,93422.0,16.9663,16.9899,16.9663,16.9663,93422.0
2018-04-27 10:40:00,21.5,21.54,21.48,21.54,105443.0,16.9663,16.9978,16.9505,16.9978,105443.0
2018-04-27 10:45:00,21.53,21.55,21.52,21.53,48355.0,16.9899,17.0057,16.9821,16.9899,48355.0
2018-04-27 10:50:00,21.52,21.53,21.48,21.48,68231.0,16.9821,16.9899,16.9505,16.9505,68231.0
2018-04-27 10:55:00,21.48,21.5,21.46,21.47,74410.0,16.9505,16.9663,16.9347,16.9426,74410.0
2018-04-27 11:00:00,21.48,21.55,21.47,21.53,86391.0,16.9505,17.0057,16.9426,16.9899,86391.0
2018-04-27 11:05:00,21.52,21.54,21.5,21.54,27841.0,16.9821,16.9978,16.9663,16.9978,27841.0
2018-04-27 11:10:00,21.53,21.56,21.52,21.54,23146.0,16.9899,17.0136,16.9821,16.9978,23146.0
2018-04-27 11:15:00,21.55,21.56,21.53,21.54,29098.0,17.0057,17.0136,16.9899,16.9978,29098.0
2018-04-27 11:20:00,21.55,21.55,21.52,21.52,24974.0,17.0057,17.0057,16.9821,16.9821,24974.0
2018-04-27 11:25:00,21.52,21.55,21.51,21.55,23633.0,16.9821,17.0057,16.9742,17.0057,23633.0
2018-04-27 11:30:00,21.54,21.54,21.5,21.51,14175.0,16.9978,16.9978,16.9663,16.9742,14175.0
2018-04-27 11:35:00,21.51,21.55,21.5,21.53,44637.0,16.9742,17.0057,16.9663,16.9899,44637.0
2018-04-27 11:40:00,21.53,21.54,21.52,21.53,50510.0,16.9899,16.9978,16.9821,16.9899,50510.0
2018-04-27 11:45:00,21.53,21.54,21.52,21.53,46289.0,16.9899,16.9978,16.9821,16.9899,46289.0
2018-04-27 11:50:00,21.54,21.54,21.52,21.53,46371.0,16.9978,16.9978,16.9821,16.9899,46371.0
2018-04-27 11:55:00,21.53,21.57,21.52,21.54,45909.0,16.9899,17.0215,16.9821,16.9978,45909.0
2018-04-27 12:00:00,21.54,21.58,21.54,21.57,31373.0,16.9978,17.0294,16.9978,17.0215,31373.0
2018-04-27 12:05:00,21.58,21.58,21.57,21.58,21419.0,17.0294,17.0294,17.0215,17.0294,21419.0
2018-04-27 12:10:00,21.57,21.58,21.56,21.58,32555.0,17.0215,17.0294,17.0136,17.0294,32555.0
2018-04-27 12:15:00,21.57,21.59,21.56,21.58,45143.0,17.0215,17.0373,17.0136,17.0294,45143.0
2018-04-27 12:20:00,21.57,21.58,21.54,21.55,16910.0,17.0215,17.0294,16.9978,17.0057,16910.0
2018-04-27 12:25:00,21.56,21.57,21.55,21.57,13905.0,17.0136,17.0215,17.0057,17.0215,13905.0
2018-04-27 12:30:00,21.57,21.57,21.52,21.53,131042.0,17.0215,17.0215,16.9821,16.9899,131042.0
2018-04-27 12:35:00,21.53,21.56,21.52,21.56,28257.0,16.9899,17.0136,16.9821,17.0136,28257.0
2018-04-27 12:40:00,21.56,21.59,21.55,21.57,42543.0,17.0136,17.0373,17.0057,17.0215,42543.0
2018-04-27 12:45:00,21.57,21.6,21.57,21.57,41381.0,17.0215,17.0452,17.0215,17.0215,41381.0
2018-04-27 12:50:00,21.58,21.6,21.56,21.6,22055.0,17.0294,17.0452,17.0136,17.0452,22055.0
2018-04-27 12:55:00,21.6,21.62,21.59,21.62,29067.0,17.0452,17.061,17.0373,17.061,29067.0
2018-04-27 13:00:00,21.62,21.63,21.61,21.62,21218.0,17.061,17.0689,17.0531,17.061,21218.0
2018-04-27 13:05:00,21.61,21.62,21.59,21.62,24802.0,17.0531,17.061,17.0373,17.061,24802.0
2018-04-27 13:10:00,21.61,21.64,21.6,21.64,39010.0,17.0531,17.0768,17.0452,17.0768,39010.0
2018-04-27 13:15:00,21.64,21.66,21.63,21.65,24322.0,17.0768,17.0925,17.0689,17.0846,24322.0
2018-04-27 13:20:00,21.66,21.66,21.62,21.63,32072.0,17.0925,17.0925,17.061,17.0689,32072.0
2018-04-27 13:25:00,21.64,21.65,21.61,21.62,39807.0,17.0768,17.0846,17.0531,17.061,39807.0
2018-04-27 13:30:00,21.62,21.62,21.58,21.6,19883.0,17.061,17.061,17.0294,17.0452,19883.0
2018-04-27 13:35:00,21.6,21.61,21.58,21.6,35091.0,17.0452,17.0531,17.0294,17.0452,35091.0
2018-04-27 13:40:00,21.61,21.61,21.58,21.59,21202.0,17.0531,17.0531,17.0294,17.0373,21202.0
2018-04-27 13:45:00,21.59,21.59,21.57,21.57,21852.0,17.0373,17.0373,17.0215,17.0215,21852.0
2018-04-27 13:50:00,21.57,21.61,21.57,21.6,61453.0,17.0215,17.0531,17.0215,17.0452,61453.0
2018-04-27 13:55:00,21.6,21.61,21.58,21.59,30818.0,17.0452,17.0531,17.0294,17.0373,30818.0
2018-04-27 14:00:00,21.59,21.59,21.57,21.57,43025.0,17.0373,17.0373,17.0215,17.0215,43025.0
2018-04-27 14:05:00,21.57,21.6,21.57,21.59,24600.0,17.0215,17.0452,17.0215,17.0373,24600.0
2018-04-27 14:10:00,21.59,21.62,21.59,21.61,24556.0,17.0373,17.061,17.0373,17.0531,24556.0
2018-04-27 14:15:00,21.61,21.62,21.61,21.62,15811.0,17.0531,17.061,17.0531,17.061,15811.0
2018-04-27 14:20:00,21.62,21.63,21.61,21.62,24155.0,17.061,17.0689,17.0531,17.061,24155.0
2018-04-27 14:25:00,21.63,21.63,21.62,21.63,17505.0,17.0689,17.0689,17.061,17.0689,17505.0
2018-04-27 14:30:00,21.62,21.64,21.61,21.64,65876.0,17.061,17.0768,17.0531,17.0768,65876.0
2018-04-27 14:35:00,21.64,21.64,21.63,21.63,20990.0,17.0768,17.0768,17.0689,17.0689,20990.0
2018-04-27 14:40:00,21.64,21.64,21.62,21.63,26758.0,17.0768,17.0768,17.061,17.0689,26758.0
2018-04-27 14:45:00,21.63,21.64,21.62,21.64,19040.0,17.0689,17.0768,17.061,17.0768,19040.0
2018-04-27 14:50:00,21.63,21.64,21.59,21.61,65370.0,17.0689,17.0768,17.0373,17.0531,65370.0
2018-04-27 14:55:00,21.62,21.63,21.61,21.63,22989.0,17.061,17.0689,17.0531,17.0689,22989.0
2018-04-27 15:00:00,21.63,21.66,21.61,21.66,74695.0,17.0689,17.0925,17.0531,17.0925,74695.0
2018-04-27 15:05:00,21.65,21.66,21.64,21.64,63225.0,17.0846,17.0925,17.0768,17.0768,63225.0
2018-04-27 15:10:00,21.64,21.65,21.63,21.64,17651.0,17.0768,17.0846,17.0689,17.0768,17651.0
2018-04-27 15:15:00,21.64,21.65,21.62,21.63,36433.0,17.0768,17.0846,17.061,17.0689,36433.0
2018-04-27 15:20:00,21.63,21.63,21.62,21.63,16762.0,17.0689,17.0689,17.061,17.0689,16762.0
2018-04-27 15:25:00,21.62,21.63,21.59,21.61,62045.0,17.061,17.0689,17.0373,17.0531,62045.0
2018-04-27 15:30:00,21.61,21.64,21.6,21.62,80012.0,17.0531,17.0768,17.0452,17.061,80012.0
2018-04-27 15:35:00,21.62,21.62,21.59,21.62,55899.0,17.061,17.061,17.0373,17.061,55899.0
2018-04-27 15:40:00,21.62,21.63,21.61,21.63,232104.0,17.061,17.0689,17.0531,17.0689,232104.0
2018-04-27 15:45:00,21.62,21.66,21.62,21.64,168227.0,17.061,17.0925,17.061,17.0768,168227.0
2018-04-27 15:50:00,21.64,21.65,21.57,21.57,267399.0,17.0768,17.0846,17.0215,17.0215,267399.0
2018-04-27 15:55:00,21.57,21.64,21.56,21.62,817796.0,17.0215,17.0768,17.0136,17.061,817796.0
2018-04-30 09:30:00,21.66,21.74,21.6,21.71,88093.0,17.0925,17.1557,17.0452,17.132,88093.0
2018-04-30 09:35:00,21.72,21.81,21.72,21.8,68731.0,17.1399,17.2109,17.1399,17.203,68731.0
2018-04-30 09:40:00,21.8,21.86,21.8,21.8,97178.0,17.203,17.2504,17.203,17.203,97178.0
2018-04-30 09:45:00,21.8,21.81,21.74,21.74,73947.0,17.203,17.2109,17.1557,17.1557,73947.0
2018-04-30 09:50:00,21.75,21.76,21.73,21.76,54728.0,17.1636,17.1714,17.1478,17.1714,54728.0
2018-04-30 09:55:00,21.76,21.78,21.72,21.73,65788.0,17.1714,17.1872,17.1399,17.1478,65788.0
2018-04-30 10:00:00,21.72,21.8,21.72,21.79,41461.0,17.1399,17.203,17.1399,17.1951,41461.0
2018-04-30 10:05:00,21.79,21.82,21.77,21.79,41822.0,17.1951,17.2188,17.1793,17.1951,41822.0
2018-04-30 10:10:00,21.8,21.83,21.78,21.8,60495.0,17.203,17.2267,17.1872,17.203,60495.0
2018-04-30 10:15:00,21.8,21.83,21.77,21.77,49979.0,17.203,17.2267,17.1793,17.1793,49979.0
2018-04-30 10:20:00,21.77,21.78,21.73,21.74,52828.0,17.1793,17.1872,17.1478,17.1557,52828.0
2018-04-30 10:25:00,21.73,21.77,21.72,21.77,37991.0,17.1478,17.1793,17.1399,17.1793,37991.0
2018-04-30 10:30:00,21.78,21.8,21.75,21.78,40488.0,17.1872,17.203,17.1636,17.1872,40488.0
2018-04-30 10:35:00,21.78,21.79,21.75,21.77,26645.0,17.1872,17.1951,17.1636,17.1793,26645.0
2018-04-30 10:40:00,21.77,21.79,21.76,21.77,33425.0,17.1793,17.1951,17.1714,17.1793,33425.0
2018-04-30 10:45:00,21.77,21.78,21.74,21.78,52792.0,17.1793,17.1872,17.1557,17.1872,52792.0
2018-04-30 10:50:00,21.78,21.79,21.73,21.74,50269.0,17.1872,17.1951,17.1478,17.1557,50269.0
2018-04-30 10:55:00,21.74,21.75,21.69,21.72,52306.0,17.1557,17.1636,17.1162,17.1399,52306.0
2018-04-30 11:00:00,21.73,21.75,21.73,21.75,32251.0,17.1478,17.1636,17.1478,17.1636,32251.0
2018-04-30 11:05:00,21.75,21.75,21.72,21.73,24383.0,17.1636,17.1636,17.1399,17.1478,24383.0
2018-04-30 11:10:00,21.73,21.75,21.72,21.74,33277.0,17.1478,17.1636,17.1399,17.1557,33277.0
2018-04-30 11:15:00,21.74,21.75,21.7,21.71,22140.0,17.1557,17.1636,17.1241,17.132,22140.0
2018-04-30 11:20:00,21.71,21.71,21.68,21.7,22679.0,17.132,17.132,17.1083,17.1241,22679.0
2018-04-30 11:25:00,21.69,21.71,21.68,21.69,39200.0,17.1162,17.132,17.1083,17.1162,39200.0
2018-04-30 11:30:00,21.7,21.7,21.67,21.7,44710.0,17.1241,17.1241,17.1004,17.1241,44710.0
2018-04-30 11:35:00,21.7,21.7,21.66,21.66,36454.0,17.1241,17.1241,17.0925,17.0925,36454.0
2018-04-30 11:40:00,21.66,21.66,21.64,21.64,27709.0,17.0925,17.0925,17.0768,17.0768,27709.0
2018-04-30 11:45:00,21.64,21.65,21.58,21.58,44774.0,17.0768,17.0846,17.0294,17.0294,44774.0
2018-04-30 11:50:00,21.59,21.59,21.53,21.53,65946.0,17.0373,17.0373,16.9899,16.9899,65946.0
2018-04-30 11:55:00,21.53,21.57,21.52,21.56,552912.0,16.9899,17.0215,16.9821,17.0136,552912.0
2018-04-30 12:00:00,21.56,21.57,21.52,21.54,31783.0,17.0136,17.0215,16.9821,16.9978,31783.0
2018-04-30 12:05:00,21.54,21.55,21.5,21.51,80473.0,16.9978,17.0057,16.9663,16.9742,80473.0
2018-04-30 12:10:00,21.5,21.51,21.48,21.5,21470.0,16.9663,16.9742,16.9505,16.9663,21470.0
2018-04-30 12:15:00,21.5,21.5,21.46,21.48,29851.0,16.9663,16.9663,16.9347,16.9505,29851.0
2018-04-30 12:20:00,21.48,21.5,21.47,21.5,15636.0,16.9505,16.9663,16.9426,16.9663,15636.0
2018-04-30 12:25:00,21.49,21.51,21.48,21.51,20329.0,16.9584,16.9742,16.9505,16.9742,20329.0
2018-04-30 12:30:00,21.51,21.52,21.49,21.5,26725.0,16.9742,16.9821,16.9584,16.9663,26725.0
2018-04-30 12:35:00,21.5,21.51,21.49,21.51,15854.0,16.9663,16.9742,16.9584,16.9742,15854.0
2018-04-30 12:40:00,21.5,21.52,21.49,21.52,23001.0,16.9663,16.9821,16.9584,16.9821,23001.0
2018-04-30 12:45:00,21.51,21.51,21.48,21.48,11086.0,16.9742,16.9742,16.9505,16.9505,11086.0
2018-04-30 12:50:00,21.48,21.49,21.42,21.45,48707.0,16.9505,16.9584,16.9031,16.9268,48707.0
2018-04-30 12:55:00,21.45,21.5,21.44,21.49,56373.0,16.9268,16.9663,16.9189,16.9584,56373.0
2018-04-30 13:00:00,21.5,21.52,21.49,21.49,50535.0,16.9663,16.9821,16.9584,16.9584,50535.0
2018-04-30 13:05:00,21.5,21.52,21.49,21.51,42422.0,16.9663,16.9821,16.9584,16.9742,42422.0
2018-04-30 13:10:00,21.51,21.51,21.47,21.49,73809.0,16.9742,16.9742,16.9426,16.9584,73809.0
2018-04-30 13:15:00,21.49,21.52,21.48,21.49,18593.0,16.9584,16.9821,16.9505,16.9584,18593.0
2018-04-30 13:20:00,21.48,21.5,21.46,21.47,96304.0,16.9505,16.9663,16.9347,16.9426,96304.0
2018-04-30 13:25:00,21.46,21.49,21.45,21.49,55329.0,16.9347,16.9584,16.9268,16.9584,55329.0
2018-04-30 13:30:00,21.49,21.51,21.47,21.51,27738.0,16.9584,16.9742,16.9426,16.9742,27738.0
2018-04-30 13:35:00,21.5,21.53,21.49,21.51,17409.0,16.9663,16.9899,16.9584,16.9742,17409.0
2018-04-30 13:40:00,21.52,21.53,21.5,21.51,28998.0,16.9821,16.9899,16.9663,16.9742,28998.0
2018-04-30 13:45:00,21.51,21.52,21.5,21.5,25563.0,16.9742,16.9821,16.9663,16.9663,25563.0
2018-04-30 13:50:00,21.51,21.51,21.47,21.48,26480.0,16.9742,16.9742,16.9426,16.9505,26480.0
2018-04-30 13:55:00,21.48,21.5,21.48,21.5,23818.0,16.9505,16.9663,16.9505,16.9663,23818.0
2018-04-30 14:00:00,21.5,21.5,21.45,21.46,36896.0,16.9663,16.9663,16.9268,16.9347,36896.0
2018-04-30 14:05:00,21.46,21.47,21.4,21.4,55406.0,16.9347,16.9426,16.8874,16.8874,55406.0
2018-04-30 14:10:00,21.41,21.41,21.38,21.41,31359.0,16.8953,16.8953,16.8716,16.8953,31359.0
2018-04-30 14:15:00,21.41,21.46,21.4,21.45,195488.0,16.8953,16.9347,16.8874,16.9268,195488.0
2018-04-30 14:20:00,21.45,21.49,21.44,21.48,129228.0,16.9268,16.9584,16.9189,16.9505,129228.0
2018-04-30 14:25:00,21.48,21.5,21.46,21.48,95581.0,16.9505,16.9663,16.9347,16.9505,95581.0
2018-04-30 14:30:00,21.47,21.5,21.47,21.48,80138.0,16.9426,16.9663,16.9426,16.9505,80138.0
2018-04-30 14:35:00,21.48,21.49,21.46,21.46,79026.0,16.9505,16.9584,16.9347,16.9347,79026.0
2018-04-30 14:40:00,21.46,21.48,21.44,21.46,71121.0,16.9347,16.9505,16.9189,16.9347,71121.0
2018-04-30 14:45:00,21.47,21.47,21.43,21.46,32016.0,16.9426,16.9426,16.911,16.9347,32016.0
2018-04-30 14:50:00,21.46,21.47,21.43,21.45,44054.0,16.9347,16.9426,16.911,16.9268,44054.0
2018-04-30 14:55:00,21.45,21.46,21.43,21.46,83145.0,16.9268,16.9347,16.911,16.9347,83145.0
2018-04-30 15:00:00,21.45,21.46,21.44,21.44,83105.0,16.9268,16.9347,16.9189,16.9189,83105.0
2018-04-30 15:05:00,21.44,21.47,21.43,21.46,97628.0,16.9189,16.9426,16.911,16.9347,97628.0
2018-04-30 15:10:00,21.46,21.48,21.45,21.48,26684.0,16.9347,16.9505,16.9268,16.9505,26684.0
2018-04-30 15:15:00,21.47,21.49,21.45,21.47,65616.0,16.9426,16.9584,16.9268,16.9426,65616.0
2018-04-30 15:20:00,21.47,21.49,21.44,21.45,82615.0,16.9426,16.9584,16.9189,16.9268,82615.0
2018-04-30 15:25:00,21.45,21.45,21.43,21.45,37950.0,16.9268,16.9268,16.911,16.9268,37950.0
2018-04-30 15:30:00,21.44,21.49,21.44,21.49,46642.0,16.9189,16.9584,16.9189,16.9584,46642.0
2018-04-30 15:35:00,21.49,21.5,21.46,21.48,62827.0,16.9584,16.9663,16.9347,16.9505,62827.0
2018-04-30 15:40:00,21.48,21.51,21.47,21.5,157979.0,16.9505,16.9742,16.9426,16.9663,157979.0
2018-04-30 15:45:00,21.5,21.53,21.49,21.51,183889.0,16.9663,16.9899,16.9584,16.9742,183889.0
2018-04-30 15:50:00,21.5,21.51,21.49,21.5,318395.0,16.9663,16.9742,16.9584,16.9663,318395.0
2018-04-30 15:55:00,21.5,21.51,21.49,21.49,689866.0,16.9663,16.9742,16.9584,16.9584,689866.0
2018-05-01 09:30:00,21.45,21.47,21.42,21.46,145205.0,16.9268,16.9426,16.9031,16.9347,145205.0
2018-05-01 09:35:00,21.46,21.53,21.43,21.47,61760.0,16.9347,16.9899,16.911,16.9426,61760.0
2018-05-01 09:40:00,21.48,21.49,21.43,21.44,46527.0,16.9505,16.9584,16.911,16.9189,46527.0
2018-05-01 09:45:00,21.44,21.51,21.43,21.51,46500.0,16.9189,16.9742,16.911,16.9742,46500.0
2018-05-01 09:50:00,21.51,21.58,21.5,21.54,573840.0,16.9742,17.0294,16.9663,16.9978,573840.0
2018-05-01 09:55:00,21.55,21.57,21.51,21.57,70877.0,17.0057,17.0215,16.9742,17.0215,70877.0
2018-05-01 10:00:00,21.56,21.57,21.45,21.46,121741.0,17.0136,17.0215,16.9268,16.9347,121741.0
2018-05-01 10:05:00,21.46,21.5,21.41,21.43,239331.0,16.9347,16.9663,16.8953,16.911,239331.0
2018-05-01 10:10:00,21.43,21.49,21.42,21.48,67439.0,16.911,16.9584,16.9031,16.9505,67439.0
2018-05-01 10:15:00,21.49,21.49,21.43,21.46,97014.0,16.9584,16.9584,16.911,16.9347,97014.0
2018-05-01 10:20:00,21.46,21.53,21.45,21.48,97233.0,16.9347,16.9899,16.9268,16.9505,97233.0
2018-05-01 10:25:00,21.48,21.5,21.46,21.49,29843.0,16.9505,16.9663,16.9347,16.9584,29843.0
2018-05-01 10:30:00,21.48,21.51,21.46,21.5,70185.0,16.9505,16.9742,16.9347,16.9663,70185.0
2018-05-01 10:35:00,21.5,21.5,21.43,21.44,72288.0,16.9663,16.9663,16.911,16.9189,72288.0
2018-05-01 10:40:00,21.45,21.49,21.43,21.47,800093.0,16.9268,16.9584,16.911,16.9426,800093.0
2018-05-01 10:45:00,21.48,21.49,21.43,21.46,120004.0,16.9505,16.9584,16.911,16.9347,120004.0
2018-05-01 10:50:00,21.46,21.48,21.41,21.47,372216.0,16.9347,16.9505,16.8953,16.9426,372216.0
2018-05-01 10:55:00,21.48,21.52,21.46,21.51,80092.0,16.9505,16.9821,16.9347,16.9742,80092.0
2018-05-01 11:00:00,21.51,21.52,21.42,21.43,48505.0,16.9742,16.9821,16.9031,16.911,48505.0
2018-05-01 11:05:00,21.44,21.48,21.43,21.48,28369.0,16.9189,16.9505,16.911,16.9505,28369.0
2018-05-01 11:10:00,21.48,21.5,21.45,21.49,31897.0,16.9505,16.9663,16.9268,16.9584,31897.0
2018-05-01 11:15:00,21.5,21.55,21.5,21.52,38717.0,16.9663,17.0057,16.9663,16.9821,38717.0
2018-05-01 11:20:00,21.53,21.57,21.53,21.56,24944.0,16.9899,17.0215,16.9899,17.0136,24944.0
2018-05-01 11:25:00,21.57,21.6,21.55,21.58,89730.0,17.0215,17.0452,17.0057,17.0294,89730.0
2018-05-01 11:30:00,21.58,21.6,21.56,21.57,21633.0,17.0294,17.0452,17.0136,17.0215,21633.0
2018-05-01 11:35:00,21.57,21.58,21.54,21.56,33294.0,17.0215,17.0294,16.9978,17.0136,33294.0
2018-05-01 11:40:00,21.57,21.6,21.57,21.58,23854.0,17.0215,17.0452,17.0215,17.0294,23854.0
2018-05-01 11:45:00,21.58,21.59,21.56,21.58,30725.0,17.0294,17.0373,17.0136,17.0294,30725.0
2018-05-01 11:50:00,21.57,21.58,21.56,21.57,44705.0,17.0215,17.0294,17.0136,17.0215,44705.0
2018-05-01 11:55:00,21.57,21.59,21.56,21.59,64906.0,17.0215,17.0373,17.0136,17.0373,64906.0
2018-05-01 12:00:00,21.59,21.64,21.58,21.62,67121.0,17.0373,17.0768,17.0294,17.061,67121.0
2018-05-01 12:05:00,21.62,21.71,21.61,21.68,220065.0,17.061,17.132,17.0531,17.1083,220065.0
2018-05-01 12:10:00,21.68,21.68,21.65,21.66,18877.0,17.1083,17.1083,17.0846,17.0925,18877.0
2018-05-01 12:15:00,21.66,21.68,21.63,21.66,55226.0,17.0925,17.1083,17.0689,17.0925,55226.0
2018-05-01 12:20:00,21.66,21.68,21.64,21.67,40856.0,17.0925,17.1083,17.0768,17.1004,40856.0
2018-05-01 12:25:00,21.67,21.72,21.65,21.7,86716.0,17.1004,17.1399,17.0846,17.1241,86716.0
2018-05-01 12:30:00,21.71,21.72,21.68,21.71,47847.0,17.132,17.1399,17.1083,17.132,47847.0
2018-05-01 12:35:00,21.71,21.74,21.7,21.7,77969.0,17.132,17.1557,17.1241,17.1241,77969.0
2018-05-01 12:40:00,21.71,21.72,21.7,21.7,17708.0,17.132,17.1399,17.1241,17.1241,17708.0
2018-05-01 12:45:00,21.71,21.71,21.67,21.68,30675.0,17.132,17.132,17.1004,17.1083,30675.0
2018-05-01 12:50:00,21.67,21.7,21.66,21.69,59238.0,17.1004,17.1241,17.0925,17.1162,59238.0
2018-05-01 12:55:00,21.69,21.69,21.67,21.69,37573.0,17.1162,17.1162,17.1004,17.1162,37573.0
2018-05-01 13:00:00,21.69,21.69,21.62,21.64,23218.0,17.1162,17.1162,17.061,17.0768,23218.0
2018-05-01 13:05:00,21.63,21.64,21.59,21.61,43625.0,17.0689,17.0768,17.0373,17.0531,43625.0
2018-05-01 13:10:00,21.61,21.63,21.59,21.62,29852.0,17.0531,17.0689,17.0373,17.061,29852.0
2018-05-01 13:15:00,21.62,21.63,21.59,21.61,31902.0,17.061,17.0689,17.0373,17.0531,31902.0
2018-05-01 13:20:00,21.61,21.62,21.57,21.6,29052.0,17.0531,17.061,17.0215,17.0452,29052.0
2018-05-01 13:25:00,21.6,21.6,21.59,21.6,12164.0,17.0452,17.0452,17.0373,17.0452,12164.0
2018-05-01 13:30:00,21.6,21.63,21.59,21.63,49970.0,17.0452,17.0689,17.0373,17.0689,49970.0
2018-05-01 13:35:00,21.62,21.66,21.62,21.64,76932.0,17.061,17.0925,17.061,17.0768,76932.0
2018-05-01 13:40:00,21.63,21.65,21.63,21.64,23760.0,17.0689,17.0846,17.0689,17.0768,23760.0
2018-05-01 13:45:00,21.64,21.71,21.64,21.7,86744.0,17.0768,17.132,17.0768,17.1241,86744.0
2018-05-01 13:50:00,21.7,21.73,21.69,21.71,47544.0,17.1241,17.1478,17.1162,17.132,47544.0
2018-05-01 13:55:00,21.71,21.72,21.69,21.7,31121.0,17.132,17.1399,17.1162,17.1241,31121.0
2018-05-01 14:00:00,21.71,21.72,21.69,21.71,42658.0,17.132,17.1399,17.1162,17.132,42658.0
2018-05-01 14:05:00,21.71,21.71,21.68,21.7,19829.0,17.132,17.132,17.1083,17.1241,19829.0
2018-05-01 14:10:00,21.7,21.71,21.67,21.68,50286.0,17.1241,17.132,17.1004,17.1083,50286.0
2018-05-01 14:15:00,21.68,21.69,21.67,21.69,58817.0,17.1083,17.1162,17.1004,17.1162,58817.0
2018-05-01 14:20:00,21.69,21.78,21.68,21.78,82916.0,17.1162,17.1872,17.1083,17.1872,82916.0
2018-05-01 14:25:00,21.78,21.79,21.74,21.75,61272.0,17.1872,17.1951,17.1557,17.1636,61272.0
2018-05-01 14:30:00,21.75,21.83,21.74,21.82,186696.0,17.1636,17.2267,17.1557,17.2188,186696.0
2018-05-01 14:35:00,21.82,21.89,21.82,21.86,234661.0,17.2188,17.274,17.2188,17.2504,234661.0
2018-05-01 14:40:00,21.86,21.87,21.82,21.84,55417.0,17.2504,17.2583,17.2188,17.2346,55417.0
2018-05-01 14:45:00,21.85,21.85,21.82,21.83,44346.0,17.2425,17.2425,17.2188,17.2267,44346.0
2018-05-01 14:50:00,21.84,21.84,21.8,21.8,26888.0,17.2346,17.2346,17.203,17.203,26888.0
2018-05-01 14:55:00,21.8,21.81,21.78,21.8,42191.0,17.203,17.2109,17.1872,17.203,42191.0
2018-05-01 15:00:00,21.81,21.82,21.78,21.78,54272.0,17.2109,17.2188,17.1872,17.1872,54272.0
2018-05-01 15:05:00,21.78,21.82,21.78,21.8,58143.0,17.1872,17.2188,17.1872,17.203,58143.0
2018-05-01 15:10:00,21.8,21.8,21.75,21.77,42660.0,17.203,17.203,17.1636,17.1793,42660.0
2018-05-01 15:15:00,21.77,21.77,21.75,21.75,64643.0,17.1793,17.1793,17.1636,17.1636,64643.0
2018-05-01 15:20:00,21.76,21.78,21.75,21.77,49333.0,17.1714,17.1872,17.1636,17.1793,49333.0
2018-05-01 15:25:00,21.77,21.78,21.74,21.76,55318.0,17.1793,17.1872,17.1557,17.1714,55318.0
2018-05-01 15:30:00,21.76,21.78,21.75,21.77,90350.0,17.1714,17.1872,17.1636,17.1793,90350.0
2018-05-01 15:35:00,21.77,21.78,21.73,21.74,115977.0,17.1793,17.1872,17.1478,17.1557,115977.0
2018-05-01 15:40:00,21.74,21.79,21.74,21.79,164531.0,17.1557,17.1951,17.1557,17.1951,164531.0
2018-05-01 15:45:00,21.79,21.82,21.77,21.8,210520.0,17.1951,17.2188,17.1793,17.203,210520.0
2018-05-01 15:50:00,21.8,21.84,21.79,21.82,162762.0,17.203,17.2346,17.1951,17.2188,162762.0
2018-05-01 15:55:00,21.82,21.85,21.82,21.84,361817.0,17.2188,17.2425,17.2188,17.2346,361817.0
2018-05-02 09:30:00,21.91,21.91,21.8,21.82,213822.0,17.2898,17.2898,17.203,17.2188,213822.0
2018-05-02 09:35:00,21.81,21.82,21.76,21.78,121803.0,17.2109,17.2188,17.1714,17.1872,121803.0
2018-05-02 09:40:00,21.78,21.84,21.74,21.8,164286.0,17.1872,17.2346,17.1557,17.203,164286.0
2018-05-02 09:45:00,21.81,21.82,21.77,21.79,96769.0,17.2109,17.2188,17.1793,17.1951,96769.0
2018-05-02 09:50:00,21.79,21.83,21.78,21.78,87561.0,17.1951,17.2267,17.1872,17.1872,87561.0
2018-05-02 09:55:00,21.78,21.82,21.77,21.77,179377.0,17.1872,17.2188,17.1793,17.1793,179377.0
2018-05-02 10:00:00,21.78,21.81,21.77,21.8,67026.0,17.1872,17.2109,17.1793,17.203,67026.0
2018-05-02 10:05:00,21.79,21.8,21.75,21.8,63555.0,17.1951,17.203,17.1636,17.203,63555.0
2018-05-02 10:10:00,21.79,21.82,21.77,21.8,81701.0,17.1951,17.2188,17.1793,17.203,81701.0
2018-05-02 10:15:00,21.8,21.85,21.79,21.84,61925.0,17.203,17.2425,17.1951,17.2346,61925.0
2018-05-02 10:20:00,21.84,21.87,21.81,21.82,79764.0,17.2346,17.2583,17.2109,17.2188,79764.0
2018-05-02 10:25:00,21.81,21.83,21.77,21.78,55588.0,17.2109,17.2267,17.1793,17.1872,55588.0
2018-05-02 10:30:00,21.77,21.81,21.75,21.79,63758.0,17.1793,17.2109,17.1636,17.1951,63758.0
2018-05-02 10:35:00,21.79,21.82,21.78,21.81,57089.0,17.1951,17.2188,17.1872,17.2109,57089.0
2018-05-02 10:40:00,21.81,21.82,21.79,21.8,97146.0,17.2109,17.2188,17.1951,17.203,97146.0
2018-05-02 10:45:00,21.79,21.82,21.78,21.8,100963.0,17.1951,17.2188,17.1872,17.203,100963.0
2018-05-02 10:50:00,21.81,21.82,21.79,21.81,63728.0,17.2109,17.2188,17.1951,17.2109,63728.0
2018-05-02 10:55:00,21.8,21.83,21.76,21.76,248338.0,17.203,17.2267,17.1714,17.1714,248338.0
2018-05-02 11:00:00,21.77,21.77,21.72,21.75,219174.0,17.1793,17.1793,17.1399,17.1636,219174.0
2018-05-02 11:05:00,21.74,21.76,21.73,21.76,64356.0,17.1557,17.1714,17.1478,17.1714,64356.0
2018-05-02 11:10:00,21.76,21.79,21.75,21.77,257310.0,17.1714,17.1951,17.1636,17.1793,257310.0
2018-05-02 11:15:00,21.77,21.79,21.74,21.78,152974.0,17.1793,17.1951,17.1557,17.1872,152974.0
2018-05-02 11:20:00,21.78,21.79,21.74,21.76,79201.0,17.1872,17.1951,17.1557,17.1714,79201.0
2018-05-02 11:25:00,21.77,21.78,21.71,21.73,57591.0,17.1793,17.1872,17.132,17.1478,57591.0
2018-05-02 11:30:00,21.73,21.73,21.68,21.7,60963.0,17.1478,17.1478,17.1083,17.1241,60963.0
2018-05-02 11:35:00,21.69,21.72,21.69,21.69,46281.0,17.1162,17.1399,17.1162,17.1162,46281.0
2018-05-02 11:40:00,21.69,21.71,21.63,21.64,59437.0,17.1162,17.132,17.0689,17.0768,59437.0
2018-05-02 11:45:00,21.64,21.64,21.59,21.6,97986.0,17.0768,17.0768,17.0373,17.0452,97986.0
2018-05-02 11:50:00,21.6,21.6,21.57,21.58,109580.0,17.0452,17.0452,17.0215,17.0294,109580.0
2018-05-02 11:55:00,21.58,21.61,21.57,21.6,63498.0,17.0294,17.0531,17.0215,17.0452,63498.0
2018-05-02 12:00:00,21.6,21.6,21.56,21.57,48947.0,17.0452,17.0452,17.0136,17.0215,48947.0
2018-05-02 12:05:00,21.57,21.59,21.56,21.57,66888.0,17.0215,17.0373,17.0136,17.0215,66888.0
2018-05-02 12:10:00,21.57,21.59,21.56,21.59,66283.0,17.0215,17.0373,17.0136,17.0373,66283.0
2018-05-02 12:15:00,21.59,21.62,21.58,21.61,85847.0,17.0373,17.061,17.0294,17.0531,85847.0
2018-05-02 12:20:00,21.61,21.67,21.61,21.64,72314.0,17.0531,17.1004,17.0531,17.0768,72314.0
2018-05-02 12:25:00,21.64,21.65,21.61,21.63,62663.0,17.0768,17.0846,17.0531,17.0689,62663.0
2018-05-02 12:30:00,21.63,21.64,21.62,21.64,19296.0,17.0689,17.0768,17.061,17.0768,19296.0
2018-05-02 12:35:00,21.63,21.65,21.62,21.63,40456.0,17.0689,17.0846,17.061,17.0689,40456.0
2018-05-02 12:40:00,21.63,21.65,21.62,21.64,30224.0,17.0689,17.0846,17.061,17.0768,30224.0
2018-05-02 12:45:00,21.64,21.64,21.59,21.6,64365.0,17.0768,17.0768,17.0373,17.0452,64365.0
2018-05-02 12:50:00,21.59,21.6,21.57,21.57,33809.0,17.0373,17.0452,17.0215,17.0215,33809.0
2018-05-02 12:55:00,21.58,21.6,21.57,21.59,48627.0,17.0294,17.0452,17.0215,17.0373,48627.0
2018-05-02 13:00:00,21.59,21.62,21.59,21.62,34437.0,17.0373,17.061,17.0373,17.061,34437.0
2018-05-02 13:05:00,21.62,21.63,21.61,21.63,27974.0,17.061,17.0689,17.0531,17.0689,27974.0
2018-05-02 13:10:00,21.63,21.66,21.62,21.65,42616.0,17.0689,17.0925,17.061,17.0846,42616.0
2018-05-02 13:15:00,21.66,21.66,21.64,21.66,32276.0,17.0925,17.0925,17.0768,17.0925,32276.0
2018-05-02 13:20:00,21.66,21.66,21.63,21.64,44456.0,17.0925,17.0925,17.0689,17.0768,44456.0
2018-05-02 13:25:00,21.64,21.65,21.59,21.62,172722.0,17.0768,17.0846,17.0373,17.061,172722.0
2018-05-02 13:30:00,21.62,21.65,21.61,21.63,53368.0,17.061,17.0846,17.0531,17.0689,53368.0
2018-05-02 13:35:00,21.63,21.64,21.61,21.62,25394.0,17.0689,17.0768,17.0531,17.061,25394.0
2018-05-02 13:40:00,21.62,21.64,21.6,21.61,32498.0,17.061,17.0768,17.0452,17.0531,32498.0
2018-05-02 13:45:00,21.61,21.64,21.6,21.64,24620.0,17.0531,17.0768,17.0452,17.0768,24620.0
2018-05-02 13:50:00,21.64,21.65,21.63,21.64,33727.0,17.0768,17.0846,17.0689,17.0768,33727.0
2018-05-02 13:55:00,21.63,21.67,21.62,21.67,51408.0,17.0689,17.1004,17.061,17.1004,51408.0
2018-05-02 14:00:00,21.66,21.7,21.64,21.69,36495.0,17.0925,17.1241,17.0768,17.1162,36495.0
2018-05-02 14:05:00,21.69,21.73,21.69,21.73,37975.0,17.1162,17.1478,17.1162,17.1478,37975.0
2018-05-02 14:10:00,21.73,21.73,21.67,21.68,72850.0,17.1478,17.1478,17.1004,17.1083,72850.0
2018-05-02 14:15:00,21.68,21.69,21.65,21.66,51423.0,17.1083,17.1162,17.0846,17.0925,51423.0
2018-05-02 14:20:00,21.66,21.67,21.62,21.64,72469.0,17.0925,17.1004,17.061,17.0768,72469.0
2018-05-02 14:25:00,21.64,21.7,21.64,21.67,46119.0,17.0768,17.1241,17.0768,17.1004,46119.0
2018-05-02 14:30:00,21.67,21.69,21.64,21.64,82696.0,17.1004,17.1162,17.0768,17.0768,82696.0
2018-05-02 14:35:00,21.64,21.65,21.61,21.63,66912.0,17.0768,17.0846,17.0531,17.0689,66912.0
2018-05-02 14:40:00,21.62,21.65,21.61,21.64,72365.0,17.061,17.0846,17.0531,17.0768,72365.0
2018-05-02 14:45:00,21.64,21.66,21.63,21.66,65709.0,17.0768,17.0925,17.0689,17.0925,65709.0
2018-05-02 14:50:00,21.66,21.69,21.62,21.64,63362.0,17.0925,17.1162,17.061,17.0768,63362.0
2018-05-02 14:55:00,21.63,21.65,21.62,21.65,44973.0,17.0689,17.0846,17.061,17.0846,44973.0
2018-05-02 15:00:00,21.65,21.66,21.62,21.64,82124.0,17.0846,17.0925,17.061,17.0768,82124.0
2018-05-02 15:05:00,21.64,21.68,21.63,21.67,63432.0,17.0768,17.1083,17.0689,17.1004,63432.0
2018-05-02 15:10:00,21.67,21.68,21.64,21.64,54943.0,17.1004,17.1083,17.0768,17.0768,54943.0
2018-05-02 15:15:00,21.64,21.66,21.62,21.64,83265.0,17.0768,17.0925,17.061,17.0768,83265.0
2018-05-02 15:20:00,21.64,21.64,21.56,21.56,112989.0,17.0768,17.0768,17.0136,17.0136,112989.0
2018-05-02 15:25:00,21.56,21.62,21.56,21.61,68097.0,17.0136,17.061,17.0136,17.0531,68097.0
2018-05-02 15:30:00,21.61,21.64,21.57,21.64,108363.0,17.0531,17.0768,17.0215,17.0768,108363.0
2018-05-02 15:35:00,21.64,21.64,21.58,21.61,133884.0,17.0768,17.0768,17.0294,17.0531,133884.0
2018-05-02 15:40:00,21.61,21.62,21.58,21.58,133903.0,17.0531,17.061,17.0294,17.0294,133903.0
2018-05-02 15:45:00,21.59,21.59,21.52,21.53,204411.0,17.0373,17.0373,16.9821,16.9899,204411.0
2018-05-02 15:50:00,21.52,21.54,21.5,21.51,274139.0,16.9821,16.9978,16.9663,16.9742,274139.0
2018-05-02 15:55:00,21.51,21.54,21.5,21.54,285100.0,16.9742,16.9978,16.9663,16.9978,285100.0
2018-05-03 09:30:00,21.46,21.5,21.43,21.43,96521.0,16.9347,16.9663,16.911,16.911,96521.0
2018-05-03 09:35:00,21.43,21.49,21.41,21.44,39275.0,16.911,16.9584,16.8953,16.9189,39275.0
2018-05-03 09:40:00,21.43,21.43,21.36,21.37,41915.0,16.911,16.911,16.8558,16.8637,41915.0
2018-05-03 09:45:00,21.36,21.38,21.33,21.34,61063.0,16.8558,16.8716,16.8321,16.84,61063.0
2018-05-03 09:50:00,21.34,21.35,21.3,21.34,39750.0,16.84,16.8479,16.8084,16.84,39750.0
2018-05-03 09:55:00,21.34,21.36,21.33,21.33,38744.0,16.84,16.8558,16.8321,16.8321,38744.0
2018-05-03 10:00:00,21.34,21.34,21.22,21.22,120160.0,16.84,16.84,16.7453,16.7453,120160.0
2018-05-03 10:05:00,21.22,21.25,21.2,21.24,71336.0,16.7453,16.769,16.7295,16.7611,71336.0
2018-05-03 10:10:00,21.25,21.26,21.21,21.21,109004.0,16.769,16.7769,16.7374,16.7374,109004.0
2018-05-03 10:15:00,21.21,21.24,21.2,21.23,97048.0,16.7374,16.7611,16.7295,16.7532,97048.0
2018-05-03 10:20:00,21.23,21.24,21.15,21.16,77305.0,16.7532,16.7611,16.6901,16.698,77305.0
2018-05-03 10:25:00,21.16,21.18,21.12,21.16,55662.0,16.698,16.7138,16.6664,16.698,55662.0
2018-05-03 10:30:00,21.16,21.17,21.14,21.14,53142.0,16.698,16.7059,16.6822,16.6822,53142.0
2018-05-03 10:35:00,21.13,21.14,21.07,21.09,85002.0,16.6743,16.6822,16.6269,16.6427,85002.0
2018-05-03 10:40:00,21.08,21.1,21.04,21.07,55049.0,16.6348,16.6506,16.6033,16.6269,55049.0
2018-05-03 10:45:00,21.07,21.1,21.06,21.1,38232.0,16.6269,16.6506,16.6191,16.6506,38232.0
2018-05-03 10:50:00,21.09,21.1,21.05,21.06,53648.0,16.6427,16.6506,16.6112,16.6191,53648.0
2018-05-03 10:55:00,21.06,21.06,20.98,21.03,94782.0,16.6191,16.6191,16.5559,16.5954,94782.0
2018-05-03 11:00:00,21.03,21.05,20.99,20.99,44364.0,16.5954,16.6112,16.5638,16.5638,44364.0
2018-05-03 11:05:00,21.0,21.06,20.99,21.05,42997.0,16.5717,16.6191,16.5638,16.6112,42997.0
2018-05-03 11:10:00,21.05,21.09,21.03,21.05,43901.0,16.6112,16.6427,16.5954,16.6112,43901.0
2018-05-03 11:15:00,21.05,21.08,21.03,21.03,49745.0,16.6112,16.6348,16.5954,16.5954,49745.0
2018-05-03 11:20:00,21.03,21.04,21.0,21.02,64022.0,16.5954,16.6033,16.5717,16.5875,64022.0
2018-05-03 11:25:00,21.02,21.04,20.99,21.0,73375.0,16.5875,16.6033,16.5638,16.5717,73375.0
2018-05-03 11:30:00,21.0,21.03,20.99,21.03,91099.0,16.5717,16.5954,16.5638,16.5954,91099.0
2018-05-03 11:35:00,21.04,21.05,21.01,21.01,56629.0,16.6033,16.6112,16.5796,16.5796,56629.0
2018-05-03 11:40:00,21.02,21.02,20.96,21.0,57218.0,16.5875,16.5875,16.5401,16.5717,57218.0
2018-05-03 11:45:00,21.0,21.08,20.98,21.06,46689.0,16.5717,16.6348,16.5559,16.6191,46689.0
2018-05-03 11:50:00,21.06,21.08,21.04,21.07,30464.0,16.6191,16.6348,16.6033,16.6269,30464.0
2018-05-03 11:55:00,21.07,21.1,21.07,21.08,45085.0,16.6269,16.6506,16.6269,16.6348,45085.0
2018-05-03 12:00:00,21.08,21.12,21.08,21.12,57508.0,16.6348,16.6664,16.6348,16.6664,57508.0
2018-05-03 12:05:00,21.11,21.15,21.1,21.11,44866.0,16.6585,16.6901,16.6506,16.6585,44866.0
2018-05-03 12:10:00,21.11,21.12,21.07,21.11,54136.0,16.6585,16.6664,16.6269,16.6585,54136.0
2018-05-03 12:15:00,21.11,21.12,21.09,21.09,45401.0,16.6585,16.6664,16.6427,16.6427,45401.0
2018-05-03 12:20:00,21.09,21.11,21.06,21.07,56838.0,16.6427,16.6585,16.6191,16.6269,56838.0
2018-05-03 12:25:00,21.06,21.07,21.04,21.05,20324.0,16.6191,16.6269,16.6033,16.6112,20324.0
2018-05-03 12:30:00,21.05,21.08,21.04,21.07,57315.0,16.6112,16.6348,16.6033,16.6269,57315.0
2018-05-03 12:35:00,21.07,21.14,21.07,21.13,77146.0,16.6269,16.6822,16.6269,16.6743,77146.0
2018-05-03 12:40:00,21.13,21.19,21.12,21.17,56825.0,16.6743,16.7216,16.6664,16.7059,56825.0
2018-05-03 12:45:00,21.17,21.19,21.15,21.16,65712.0,16.7059,16.7216,16.6901,16.698,65712.0
2018-05-03 12:50:00,21.16,21.21,21.14,21.19,47110.0,16.698,16.7374,16.6822,16.7216,47110.0
2018-05-03 12:55:00,21.2,21.24,21.17,21.23,39577.0,16.7295,16.7611,16.7059,16.7532,39577.0
2018-05-03 13:00:00,21.23,21.24,21.17,21.17,56705.0,16.7532,16.7611,16.7059,16.7059,56705.0
2018-05-03 13:05:00,21.18,21.19,21.15,21.17,35664.0,16.7138,16.7216,16.6901,16.7059,35664.0
2018-05-03 13:10:00,21.17,21.19,21.14,21.16,44008.0,16.7059,16.7216,16.6822,16.698,44008.0
2018-05-03 13:15:00,21.15,21.22,21.15,21.2,37839.0,16.6901,16.7453,16.6901,16.7295,37839.0
2018-05-03 13:20:00,21.2,21.23,21.17,21.18,44703.0,16.7295,16.7532,16.7059,16.7138,44703.0
2018-05-03 13:25:00,21.18,21.2,21.15,21.18,28741.0,16.7138,16.7295,16.6901,16.7138,28741.0
2018-05-03 13:30:00,21.18,21.26,21.18,21.26,45960.0,16.7138,16.7769,16.7138,16.7769,45960.0
2018-05-03 13:35:00,21.26,21.27,21.25,21.26,39831.0,16.7769,16.7848,16.769,16.7769,39831.0
2018-05-03 13:40:00,21.26,21.27,21.24,21.26,36823.0,16.7769,16.7848,16.7611,16.7769,36823.0
2018-05-03 13:45:00,21.26,21.27,21.2,21.22,42776.0,16.7769,16.7848,16.7295,16.7453,42776.0
2018-05-03 13:50:00,21.22,21.25,21.21,21.25,37520.0,16.7453,16.769,16.7374,16.769,37520.0
2018-05-03 13:55:00,21.24,21.27,21.24,21.24,32090.0,16.7611,16.7848,16.7611,16.7611,32090.0
2018-05-03 14:00:00,21.23,21.23,21.2,21.2,27093.0,16.7532,16.7532,16.7295,16.7295,27093.0
2018-05-03 14:05:00,21.21,21.24,21.2,21.23,42787.0,16.7374,16.7611,16.7295,16.7532,42787.0
2018-05-03 14:10:00,21.23,21.23,21.19,21.21,46761.0,16.7532,16.7532,16.7216,16.7374,46761.0
2018-05-03 14:15:00,21.21,21.22,21.2,21.2,34582.0,16.7374,16.7453,16.7295,16.7295,34582.0
2018-05-03 14:20:00,21.2,21.2,21.17,21.17,31013.0,16.7295,16.7295,16.7059,16.7059,31013.0
2018-05-03 14:25:00,21.18,21.19,21.17,21.18,47072.0,16.7138,16.7216,16.7059,16.7138,47072.0
2018-05-03 14:30:00,21.19,21.25,21.19,21.25,38552.0,16.7216,16.769,16.7216,16.769,38552.0
2018-05-03 14:35:00,21.25,21.33,21.25,21.32,102404.0,16.769,16.8321,16.769,16.8242,102404.0
2018-05-03 14:40:00,21.32,21.33,21.28,21.3,90974.0,16.8242,16.8321,16.7927,16.8084,90974.0
2018-05-03 14:45:00,21.3,21.3,21.24,21.25,43151.0,16.8084,16.8084,16.7611,16.769,43151.0
2018-05-03 14:50:00,21.25,21.28,21.24,21.28,32362.0,16.769,16.7927,16.7611,16.7927,32362.0
2018-05-03 14:55:00,21.28,21.28,21.23,21.26,30424.0,16.7927,16.7927,16.7532,16.7769,30424.0
2018-05-03 15:00:00,21.26,21.3,21.26,21.29,49013.0,16.7769,16.8084,16.7769,16.8006,49013.0
2018-05-03 15:05:00,21.29,21.31,21.26,21.26,55015.0,16.8006,16.8163,16.7769,16.7769,55015.0
2018-05-03 15:10:00,21.27,21.29,21.25,21.28,59031.0,16.7848,16.8006,16.769,16.7927,59031.0
2018-05-03 15:15:00,21.28,21.3,21.27,21.29,38796.0,16.7927,16.8084,16.7848,16.8006,38796.0
2018-05-03 15:20:00,21.29,21.31,21.27,21.31,64631.0,16.8006,16.8163,16.7848,16.8163,64631.0
2018-05-03 15:25:00,21.3,21.33,21.28,21.32,50622.0,16.8084,16.8321,16.7927,16.8242,50622.0
2018-05-03 15:30:00,21.32,21.35,21.31,21.34,105949.0,16.8242,16.8479,16.8163,16.84,105949.0
2018-05-03 15:35:00,21.34,21.35,21.31,21.31,85496.0,16.84,16.8479,16.8163,16.8163,85496.0
2018-05-03 15:40:00,21.31,21.32,21.29,21.3,120137.0,16.8163,16.8242,16.8006,16.8084,120137.0
2018-05-03 15:45:00,21.3,21.32,21.27,21.27,114860.0,16.8084,16.8242,16.7848,16.7848,114860.0
2018-05-03 15:50:00,21.27,21.3,21.26,21.3,133759.0,16.7848,16.8084,16.7769,16.8084,133759.0
2018-05-03 15:55:00,21.3,21.32,21.27,21.32,422519.0,16.8084,16.8242,16.7848,16.8242,422519.0
2018-05-04 09:30:00,21.21,21.3,21.21,21.29,82321.0,16.7374,16.8084,16.7374,16.8006,82321.0
2018-05-04 09:35:00,21.29,21.4,21.28,21.4,49566.0,16.8006,16.8874,16.7927,16.8874,49566.0
2018-05-04 09:40:00,21.41,21.41,21.32,21.36,44531.0,16.8953,16.8953,16.8242,16.8558,44531.0
2018-05-04 09:45:00,21.36,21.38,21.31,21.35,42083.0,16.8558,16.8716,16.8163,16.8479,42083.0
2018-05-04 09:50:00,21.34,21.34,21.29,21.33,40334.0,16.84,16.84,16.8006,16.8321,40334.0
2018-05-04 09:55:00,21.32,21.35,21.31,21.34,29855.0,16.8242,16.8479,16.8163,16.84,29855.0
2018-05-04 10:00:00,21.34,21.35,21.24,21.26,81059.0,16.84,16.8479,16.7611,16.7769,81059.0
2018-05-04 10:05:00,21.26,21.32,21.23,21.31,27192.0,16.7769,16.8242,16.7532,16.8163,27192.0
2018-05-04 10:10:00,21.31,21.36,21.3,21.35,28666.0,16.8163,16.8558,16.8084,16.8479,28666.0
2018-05-04 10:15:00,21.35,21.36,21.29,21.3,49960.0,16.8479,16.8558,16.8006,16.8084,49960.0
2018-05-04 10:20:00,21.3,21.37,21.3,21.37,37382.0,16.8084,16.8637,16.8084,16.8637,37382.0
2018-05-04 10:25:00,21.37,21.44,21.36,21.44,22128.0,16.8637,16.9189,16.8558,16.9189,22128.0
2018-05-04 10:30:00,21.44,21.46,21.42,21.43,72912.0,16.9189,16.9347,16.9031,16.911,72912.0
2018-05-04 10:35:00,21.43,21.44,21.41,21.44,39549.0,16.911,16.9189,16.8953,16.9189,39549.0
2018-05-04 10:40:00,21.44,21.45,21.4,21.43,103293.0,16.9189,16.9268,16.8874,16.911,103293.0
2018-05-04 10:45:00,21.43,21.43,21.4,21.41,52344.0,16.911,16.911,16.8874,16.8953,52344.0
2018-05-04 10:50:00,21.41,21.42,21.38,21.39,107676.0,16.8953,16.9031,16.8716,16.8795,107676.0
2018-05-04 10:55:00,21.39,21.42,21.38,21.38,50617.0,16.8795,16.9031,16.8716,16.8716,50617.0
2018-05-04 11:00:00,21.39,21.43,21.38,21.39,106840.0,16.8795,16.911,16.8716,16.8795,106840.0
2018-05-04 11:05:00,21.39,21.41,21.39,21.39,44713.0,16.8795,16.8953,16.8795,16.8795,44713.0
2018-05-04 11:10:00,21.39,21.41,21.38,21.39,260161.0,16.8795,16.8953,16.8716,16.8795,260161.0
2018-05-04 11:15:00,21.38,21.41,21.38,21.41,213529.0,16.8716,16.8953,16.8716,16.8953,213529.0
2018-05-04 11:20:00,21.41,21.42,21.39,21.39,168743.0,16.8953,16.9031,16.8795,16.8795,168743.0
2018-05-04 11:25:00,21.39,21.43,21.39,21.42,141293.0,16.8795,16.911,16.8795,16.9031,141293.0
2018-05-04 11:30:00,21.43,21.47,21.41,21.46,283529.0,16.911,16.9426,16.8953,16.9347,283529.0
2018-05-04 11:35:00,21.46,21.47,21.42,21.43,93034.0,16.9347,16.9426,16.9031,16.911,93034.0
2018-05-04 11:40:00,21.43,21.43,21.41,21.42,34803.0,16.911,16.911,16.8953,16.9031,34803.0
2018-05-04 11:45:00,21.42,21.44,21.39,21.39,60906.0,16.9031,16.9189,16.8795,16.8795,60906.0
2018-05-04 11:50:00,21.39,21.41,21.38,21.39,56383.0,16.8795,16.8953,16.8716,16.8795,56383.0
2018-05-04 11:55:00,21.39,21.43,21.38,21.43,40891.0,16.8795,16.911,16.8716,16.911,40891.0
2018-05-04 12:00:00,21.43,21.45,21.41,21.45,41942.0,16.911,16.9268,16.8953,16.9268,41942.0
2018-05-04 12:05:00,21.45,21.48,21.44,21.46,75453.0,16.9268,16.9505,16.9189,16.9347,75453.0
2018-05-04 12:10:00,21.46,21.48,21.45,21.48,32195.0,16.9347,16.9505,16.9268,16.9505,32195.0
2018-05-04 12:15:00,21.48,21.51,21.47,21.51,67749.0,16.9505,16.9742,16.9426,16.9742,67749.0
2018-05-04 12:20:00,21.51,21.52,21.5,21.52,26424.0,16.9742,16.9821,16.9663,16.9821,26424.0
2018-05-04 12:25:00,21.52,21.53,21.51,21.51,14392.0,16.9821,16.9899,16.9742,16.9742,14392.0
2018-05-04 12:30:00,21.51,21.55,21.51,21.55,178851.0,16.9742,17.0057,16.9742,17.0057,178851.0
2018-05-04 12:35:00,21.55,21.58,21.54,21.58,54431.0,17.0057,17.0294,16.9978,17.0294,54431.0
2018-05-04 12:40:00,21.58,21.61,21.57,21.57,47160.0,17.0294,17.0531,17.0215,17.0215,47160.0
2018-05-04 12:45:00,21.57,21.59,21.56,21.57,27074.0,17.0215,17.0373,17.0136,17.0215,27074.0
2018-05-04 12:50:00,21.58,21.59,21.56,21.59,61449.0,17.0294,17.0373,17.0136,17.0373,61449.0
2018-05-04 12:55:00,21.6,21.61,21.58,21.6,33634.0,17.0452,17.0531,17.0294,17.0452,33634.0
2018-05-04 13:00:00,21.6,21.62,21.57,21.57,54230.0,17.0452,17.061,17.0215,17.0215,54230.0
2018-05-04 13:05:00,21.56,21.6,21.56,21.6,18562.0,17.0136,17.0452,17.0136,17.0452,18562.0
2018-05-04 13:10:00,21.6,21.6,21.56,21.57,27640.0,17.0452,17.0452,17.0136,17.0215,27640.0
2018-05-04 13:15:00,21.57,21.58,21.56,21.56,62776.0,17.0215,17.0294,17.0136,17.0136,62776.0
2018-05-04 13:20:00,21.57,21.6,21.56,21.6,21148.0,17.0215,17.0452,17.0136,17.0452,21148.0
2018-05-04 13:25:00,21.6,21.6,21.58,21.58,18329.0,17.0452,17.0452,17.0294,17.0294,18329.0
2018-05-04 13:30:00,21.58,21.61,21.57,21.59,29242.0,17.0294,17.0531,17.0215,17.0373,29242.0
2018-05-04 13:35:00,21.6,21.62,21.58,21.59,34705.0,17.0452,17.061,17.0294,17.0373,34705.0
2018-05-04 13:40:00,21.59,21.61,21.58,21.61,14439.0,17.0373,17.0531,17.0294,17.0531,14439.0
2018-05-04 13:45:00,21.61,21.63,21.61,21.62,26748.0,17.0531,17.0689,17.0531,17.061,26748.0
2018-05-04 13:50:00,21.63,21.66,21.62,21.64,41968.0,17.0689,17.0925,17.061,17.0768,41968.0
2018-05-04 13:55:00,21.64,21.68,21.64,21.67,58892.0,17.0768,17.1083,17.0768,17.1004,58892.0
2018-05-04 14:00:00,21.68,21.68,21.65,21.67,37874.0,17.1083,17.1083,17.0846,17.1004,37874.0
2018-05-04 14:05:00,21.67,21.71,21.66,21.71,48758.0,17.1004,17.132,17.0925,17.132,48758.0
2018-05-04 14:10:00,21.7,21.71,21.67,21.68,50604.0,17.1241,17.132,17.1004,17.1083,50604.0
2018-05-04 14:15:00,21.68,21.7,21.67,21.7,19729.0,17.1083,17.1241,17.1004,17.1241,19729.0
2018-05-04 14:20:00,21.7,21.74,21.69,21.73,67007.0,17.1241,17.1557,17.1162,17.1478,67007.0
2018-05-04 14:25:00,21.74,21.74,21.71,21.74,52504.0,17.1557,17.1557,17.132,17.1557,52504.0
2018-05-04 14:30:00,21.74,21.77,21.72,21.75,76342.0,17.1557,17.1793,17.1399,17.1636,76342.0
2018-05-04 14:35:00,21.75,21.76,21.74,21.76,84455.0,17.1636,17.1714,17.1557,17.1714,84455.0
2018-05-04 14:40:00,21.76,21.78,21.75,21.76,52673.0,17.1714,17.1872,17.1636,17.1714,52673.0
2018-05-04 14:45:00,21.76,21.77,21.72,21.73,56021.0,17.1714,17.1793,17.1399,17.1478,56021.0
2018-05-04 14:50:00,21.73,21.75,21.73,21.75,27603.0,17.1478,17.1636,17.1478,17.1636,27603.0
2018-05-04 14:55:00,21.75,21.75,21.71,21.71,29225.0,17.1636,17.1636,17.132,17.132,29225.0
2018-05-04 15:00:00,21.71,21.75,21.71,21.75,88163.0,17.132,17.1636,17.132,17.1636,88163.0
2018-05-04 15:05:00,21.75,21.75,21.71,21.71,50406.0,17.1636,17.1636,17.132,17.132,50406.0
2018-05-04 15:10:00,21.71,21.72,21.69,21.71,90487.0,17.132,17.1399,17.1162,17.132,90487.0
2018-05-04 15:15:00,21.71,21.73,21.69,21.71,85783.0,17.132,17.1478,17.1162,17.132,85783.0
2018-05-04 15:20:00,21.71,21.72,21.7,21.71,49182.0,17.132,17.1399,17.1241,17.132,49182.0
2018-05-04 15:25:00,21.72,21.74,21.71,21.74,84066.0,17.1399,17.1557,17.132,17.1557,84066.0
2018-05-04 15:30:00,21.74,21.75,21.71,21.71,101267.0,17.1557,17.1636,17.132,17.132,101267.0
2018-05-04 15:35:00,21.71,21.72,21.71,21.71,71538.0,17.132,17.1399,17.132,17.132,71538.0
2018-05-04 15:40:00,21.71,21.74,21.71,21.73,171413.0,17.132,17.1557,17.132,17.1478,171413.0
2018-05-04 15:45:00,21.73,21.73,21.68,21.7,172219.0,17.1478,17.1478,17.1083,17.1241,172219.0
2018-05-04 15:50:00,21.69,21.69,21.65,21.66,211029.0,17.1162,17.1162,17.0846,17.0925,211029.0
2018-05-04 15:55:00,21.65,21.69,21.65,21.69,408393.0,17.0846,17.1162,17.0846,17.1162,408393.0
2018-05-07 09:30:00,21.71,21.85,21.7,21.84,104953.0,17.132,17.2425,17.1241,17.2346,104953.0
2018-05-07 09:35:00,21.85,21.86,21.82,21.82,52468.0,17.2425,17.2504,17.2188,17.2188,52468.0
2018-05-07 09:40:00,21.83,21.84,21.81,21.82,17868.0,17.2267,17.2346,17.2109,17.2188,17868.0
2018-05-07 09:45:00,21.82,21.84,21.78,21.78,39153.0,17.2188,17.2346,17.1872,17.1872,39153.0
2018-05-07 09:50:00,21.78,21.82,21.77,21.81,24893.0,17.1872,17.2188,17.1793,17.2109,24893.0
2018-05-07 09:55:00,21.8,21.81,21.76,21.77,47340.0,17.203,17.2109,17.1714,17.1793,47340.0
2018-05-07 10:00:00,21.77,21.79,21.75,21.76,34068.0,17.1793,17.1951,17.1636,17.1714,34068.0
2018-05-07 10:05:00,21.76,21.8,21.75,21.79,32444.0,17.1714,17.203,17.1636,17.1951,32444.0
2018-05-07 10:10:00,21.8,21.83,21.79,21.79,36321.0,17.203,17.2267,17.1951,17.1951,36321.0
2018-05-07 10:15:00,21.8,21.81,21.74,21.75,176403.0,17.203,17.2109,17.1557,17.1636,176403.0
2018-05-07 10:20:00,21.75,21.75,21.7,21.72,52027.0,17.1636,17.1636,17.1241,17.1399,52027.0
2018-05-07 10:25:00,21.71,21.73,21.69,21.69,61279.0,17.132,17.1478,17.1162,17.1162,61279.0
2018-05-07 10:30:00,21.7,21.71,21.69,21.71,81533.0,17.1241,17.132,17.1162,17.132,81533.0
2018-05-07 10:35:00,21.71,21.73,21.7,21.73,173997.0,17.132,17.1478,17.1241,17.1478,173997.0
2018-05-07 10:40:00,21.72,21.75,21.69,21.72,90962.0,17.1399,17.1636,17.1162,17.1399,90962.0
2018-05-07 10:45:00,21.72,21.74,21.69,21.73,51673.0,17.1399,17.1557,17.1162,17.1478,51673.0
2018-05-07 10:50:00,21.74,21.75,21.69,21.7,117927.0,17.1557,17.1636,17.1162,17.1241,117927.0
2018-05-07 10:55:00,21.7,21.71,21.69,21.7,72476.0,17.1241,17.132,17.1162,17.1241,72476.0
2018-05-07 11:00:00,21.7,21.75,21.7,21.73,67969.0,17.1241,17.1636,17.1241,17.1478,67969.0
2018-05-07 11:05:00,21.73,21.74,21.7,21.73,52981.0,17.1478,17.1557,17.1241,17.1478,52981.0
2018-05-07 11:10:00,21.73,21.75,21.71,21.73,92149.0,17.1478,17.1636,17.132,17.1478,92149.0
2018-05-07 11:15:00,21.73,21.74,21.72,21.72,54847.0,17.1478,17.1557,17.1399,17.1399,54847.0
2018-05-07 11:20:00,21.73,21.77,21.72,21.77,39330.0,17.1478,17.1793,17.1399,17.1793,39330.0
2018-05-07 11:25:00,21.76,21.78,21.74,21.76,75960.0,17.1714,17.1872,17.1557,17.1714,75960.0
2018-05-07 11:30:00,21.77,21.77,21.71,21.72,76220.0,17.1793,17.1793,17.132,17.1399,76220.0
2018-05-07 11:35:00,21.72,21.73,21.71,21.71,25483.0,17.1399,17.1478,17.132,17.132,25483.0
2018-05-07 11:40:00,21.71,21.72,21.71,21.71,42749.0,17.132,17.1399,17.132,17.132,42749.0
2018-05-07 11:45:00,21.71,21.73,21.71,21.72,42324.0,17.132,17.1478,17.132,17.1399,42324.0
2018-05-07 11:50:00,21.71,21.73,21.7,21.73,23550.0,17.132,17.1478,17.1241,17.1478,23550.0
2018-05-07 11:55:00,21.73,21.74,21.72,21.73,65344.0,17.1478,17.1557,17.1399,17.1478,65344.0
2018-05-07 12:00:00,21.73,21.75,21.73,21.73,23406.0,17.1478,17.1636,17.1478,17.1478,23406.0
2018-05-07 12:05:00,21.73,21.74,21.73,21.73,13479.0,17.1478,17.1557,17.1478,17.1478,13479.0
2018-05-07 12:10:00,21.73,21.74,21.72,21.73,28557.0,17.1478,17.1557,17.1399,17.1478,28557.0
2018-05-07 12:15:00,21.73,21.73,21.7,21.71,36315.0,17.1478,17.1478,17.1241,17.132,36315.0
2018-05-07 12:20:00,21.71,21.73,21.68,21.69,50519.0,17.132,17.1478,17.1083,17.1162,50519.0
2018-05-07 12:25:00,21.69,21.73,21.69,21.73,22191.0,17.1162,17.1478,17.1162,17.1478,22191.0
2018-05-07 12:30:00,21.73,21.75,21.73,21.74,9109.0,17.1478,17.1636,17.1478,17.1557,9109.0
2018-05-07 12:35:00,21.75,21.76,21.73,21.73,26130.0,17.1636,17.1714,17.1478,17.1478,26130.0
2018-05-07 12:40:00,21.73,21.74,21.71,21.71,17787.0,17.1478,17.1557,17.132,17.132,17787.0
2018-05-07 12:45:00,21.71,21.72,21.68,21.71,33568.0,17.132,17.1399,17.1083,17.132,33568.0
2018-05-07 12:50:00,21.71,21.74,21.68,21.68,143193.0,17.132,17.1557,17.1083,17.1083,143193.0
2018-05-07 12:55:00,21.69,21.7,21.67,21.68,36789.0,17.1162,17.1241,17.1004,17.1083,36789.0
2018-05-07 13:00:00,21.69,21.71,21.68,21.69,32344.0,17.1162,17.132,17.1083,17.1162,32344.0
2018-05-07 13:05:00,21.69,21.7,21.66,21.67,29519.0,17.1162,17.1241,17.0925,17.1004,29519.0
2018-05-07 13:10:00,21.68,21.69,21.67,21.69,50344.0,17.1083,17.1162,17.1004,17.1162,50344.0
2018-05-07 13:15:00,21.69,21.7,21.67,21.68,37572.0,17.1162,17.1241,17.1004,17.1083,37572.0
2018-05-07 13:20:00,21.68,21.69,21.67,21.68,22740.0,17.1083,17.1162,17.1004,17.1083,22740.0
2018-05-07 13:25:00,21.68,21.69,21.68,21.69,17435.0,17.1083,17.1162,17.1083,17.1162,17435.0
2018-05-07 13:30:00,21.69,21.72,21.69,21.71,18756.0,17.1162,17.1399,17.1162,17.132,18756.0
2018-05-07 13:35:00,21.71,21.72,21.7,21.71,28669.0,17.132,17.1399,17.1241,17.132,28669.0
2018-05-07 13:40:00,21.71,21.76,21.71,21.74,24894.0,17.132,17.1714,17.132,17.1557,24894.0
2018-05-07 13:45:00,21.74,21.75,21.73,21.75,15159.0,17.1557,17.1636,17.1478,17.1636,15159.0
2018-05-07 13:50:00,21.75,21.78,21.75,21.78,20803.0,17.1636,17.1872,17.1636,17.1872,20803.0
2018-05-07 13:55:00,21.78,21.78,21.74,21.76,25436.0,17.1872,17.1872,17.1557,17.1714,25436.0
2018-05-07 14:00:00,21.76,21.77,21.75,21.77,21964.0,17.1714,17.1793,17.1636,17.1793,21964.0
2018-05-07 14:05:00,21.77,21.77,21.74,21.75,28958.0,17.1793,17.1793,17.1557,17.1636,28958.0
2018-05-07 14:10:00,21.74,21.75,21.74,21.74,20676.0,17.1557,17.1636,17.1557,17.1557,20676.0
2018-05-07 14:15:00,21.74,21.79,21.74,21.78,34256.0,17.1557,17.1951,17.1557,17.1872,34256.0
2018-05-07 14:20:00,21.79,21.8,21.78,21.79,22216.0,17.1951,17.203,17.1872,17.1951,22216.0
2018-05-07 14:25:00,21.79,21.81,21.76,21.8,38415.0,17.1951,17.2109,17.1714,17.203,38415.0
2018-05-07 14:30:00,21.8,21.83,21.8,21.82,41403.0,17.203,17.2267,17.203,17.2188,41403.0
2018-05-07 14:35:00,21.82,21.83,21.8,21.8,68916.0,17.2188,17.2267,17.203,17.203,68916.0
2018-05-07 14:40:00,21.81,21.83,21.78,21.79,57200.0,17.2109,17.2267,17.1872,17.1951,57200.0
2018-05-07 14:45:00,21.79,21.81,21.78,21.8,54392.0,17.1951,17.2109,17.1872,17.203,54392.0
2018-05-07 14:50:00,21.8,21.8,21.74,21.76,56702.0,17.203,17.203,17.1557,17.1714,56702.0
2018-05-07 14:55:00,21.77,21.78,21.76,21.78,30768.0,17.1793,17.1872,17.1714,17.1872,30768.0
2018-05-07 15:00:00,21.78,21.8,21.77,21.79,34709.0,17.1872,17.203,17.1793,17.1951,34709.0
2018-05-07 15:05:00,21.8,21.82,21.79,21.82,39110.0,17.203,17.2188,17.1951,17.2188,39110.0
2018-05-07 15:10:00,21.81,21.82,21.73,21.74,65567.0,17.2109,17.2188,17.1478,17.1557,65567.0
2018-05-07 15:15:00,21.73,21.76,21.72,21.73,96698.0,17.1478,17.1714,17.1399,17.1478,96698.0
2018-05-07 15:20:00,21.73,21.74,21.7,21.72,53680.0,17.1478,17.1557,17.1241,17.1399,53680.0
2018-05-07 15:25:00,21.72,21.77,21.71,21.76,42176.0,17.1399,17.1793,17.132,17.1714,42176.0
2018-05-07 15:30:00,21.76,21.78,21.74,21.77,57297.0,17.1714,17.1872,17.1557,17.1793,57297.0
2018-05-07 15:35:00,21.77,21.79,21.76,21.78,42788.0,17.1793,17.1951,17.1714,17.1872,42788.0
2018-05-07 15:40:00,21.77,21.78,21.76,21.76,106253.0,17.1793,17.1872,17.1714,17.1714,106253.0
2018-05-07 15:45:00,21.76,21.8,21.74,21.8,123531.0,17.1714,17.203,17.1557,17.203,123531.0
2018-05-07 15:50:00,21.79,21.8,21.76,21.79,146514.0,17.1951,17.203,17.1714,17.1951,146514.0
2018-05-07 15:55:00,21.79,21.81,21.78,21.79,341170.0,17.1951,17.2109,17.1872,17.1951,341170.0
2018-05-08 09:30:00,21.75,21.75,21.65,21.67,155946.0,17.1636,17.1636,17.0846,17.1004,155946.0
2018-05-08 09:35:00,21.67,21.74,21.65,21.72,90470.0,17.1004,17.1557,17.0846,17.1399,90470.0
2018-05-08 09:40:00,21.72,21.75,21.71,21.72,42733.0,17.1399,17.1636,17.132,17.1399,42733.0
2018-05-08 09:45:00,21.72,21.75,21.7,21.74,56174.0,17.1399,17.1636,17.1241,17.1557,56174.0
2018-05-08 09:50:00,21.74,21.77,21.72,21.74,52867.0,17.1557,17.1793,17.1399,17.1557,52867.0
2018-05-08 09:55:00,21.75,21.77,21.75,21.75,27640.0,17.1636,17.1793,17.1636,17.1636,27640.0
2018-05-08 10:00:00,21.75,21.77,21.75,21.76,29946.0,17.1636,17.1793,17.1636,17.1714,29946.0
2018-05-08 10:05:00,21.76,21.77,21.73,21.75,64615.0,17.1714,17.1793,17.1478,17.1636,64615.0
2018-05-08 10:10:00,21.75,21.76,21.71,21.71,87804.0,17.1636,17.1714,17.132,17.132,87804.0
2018-05-08 10:15:00,21.71,21.75,21.7,21.75,49898.0,17.132,17.1636,17.1241,17.1636,49898.0
2018-05-08 10:20:00,21.74,21.76,21.71,21.72,62004.0,17.1557,17.1714,17.132,17.1399,62004.0
2018-05-08 10:25:00,21.71,21.76,21.71,21.76,118192.0,17.132,17.1714,17.132,17.1714,118192.0
2018-05-08 10:30:00,21.76,21.82,21.75,21.82,36606.0,17.1714,17.2188,17.1636,17.2188,36606.0
2018-05-08 10:35:00,21.82,21.87,21.82,21.85,55251.0,17.2188,17.2583,17.2188,17.2425,55251.0
2018-05-08 10:40:00,21.85,21.86,21.84,21.86,20753.0,17.2425,17.2504,17.2346,17.2504,20753.0
2018-05-08 10:45:00,21.86,21.86,21.82,21.84,43179.0,17.2504,17.2504,17.2188,17.2346,43179.0
2018-05-08 10:50:00,21.85,21.85,21.83,21.85,42308.0,17.2425,17.2425,17.2267,17.2425,42308.0
2018-05-08 10:55:00,21.85,21.86,21.81,21.81,88939.0,17.2425,17.2504,17.2109,17.2109,88939.0
2018-05-08 11:00:00,21.81,21.81,21.78,21.79,53752.0,17.2109,17.2109,17.1872,17.1951,53752.0
2018-05-08 11:05:00,21.79,21.79,21.76,21.77,74249.0,17.1951,17.1951,17.1714,17.1793,74249.0
2018-05-08 11:10:00,21.77,21.82,21.75,21.81,168202.0,17.1793,17.2188,17.1636,17.2109,168202.0
2018-05-08 11:15:00,21.81,21.87,21.81,21.83,93805.0,17.2109,17.2583,17.2109,17.2267,93805.0
2018-05-08 11:20:00,21.82,21.86,21.81,21.82,61232.0,17.2188,17.2504,17.2109,17.2188,61232.0
2018-05-08 11:25:00,21.82,21.87,21.81,21.87,74887.0,17.2188,17.2583,17.2109,17.2583,74887.0
2018-05-08 11:30:00,21.86,21.88,21.84,21.86,72180.0,17.2504,17.2661,17.2346,17.2504,72180.0
2018-05-08 11:35:00,21.87,21.91,21.85,21.87,137895.0,17.2583,17.2898,17.2425,17.2583,137895.0
2018-05-08 11:40:00,21.87,21.87,21.85,21.86,35487.0,17.2583,17.2583,17.2425,17.2504,35487.0
2018-05-08 11:45:00,21.86,21.88,21.85,21.87,30492.0,17.2504,17.2661,17.2425,17.2583,30492.0
2018-05-08 11:50:00,21.87,21.87,21.83,21.86,82505.0,17.2583,17.2583,17.2267,17.2504,82505.0
2018-05-08 11:55:00,21.86,21.88,21.84,21.85,56335.0,17.2504,17.2661,17.2346,17.2425,56335.0
2018-05-08 12:00:00,21.85,21.87,21.81,21.82,49422.0,17.2425,17.2583,17.2109,17.2188,49422.0
2018-05-08 12:05:00,21.82,21.83,21.79,21.82,55518.0,17.2188,17.2267,17.1951,17.2188,55518.0
2018-05-08 12:10:00,21.82,21.83,21.82,21.82,12951.0,17.2188,17.2267,17.2188,17.2188,12951.0
2018-05-08 12:15:00,21.82,21.83,21.79,21.8,59760.0,17.2188,17.2267,17.1951,17.203,59760.0
2018-05-08 12:20:00,21.79,21.8,21.79,21.8,17734.0,17.1951,17.203,17.1951,17.203,17734.0
2018-05-08 12:25:00,21.8,21.81,21.8,21.8,25749.0,17.203,17.2109,17.203,17.203,25749.0
2018-05-08 12:30:00,21.8,21.82,21.78,21.81,76399.0,17.203,17.2188,17.1872,17.2109,76399.0
2018-05-08 12:35:00,21.81,21.85,21.8,21.85,14660.0,17.2109,17.2425,17.203,17.2425,14660.0
2018-05-08 12:40:00,21.85,21.87,21.84,21.87,20852.0,17.2425,17.2583,17.2346,17.2583,20852.0
2018-05-08 12:45:00,21.87,21.87,21.84,21.85,35273.0,17.2583,17.2583,17.2346,17.2425,35273.0
2018-05-08 12:50:00,21.85,21.85,21.81,21.82,41371.0,17.2425,17.2425,17.2109,17.2188,41371.0
2018-05-08 12:55:00,21.81,21.83,21.79,21.83,24954.0,17.2109,17.2267,17.1951,17.2267,24954.0
2018-05-08 13:00:00,21.82,21.87,21.82,21.85,26597.0,17.2188,17.2583,17.2188,17.2425,26597.0
2018-05-08 13:05:00,21.85,21.86,21.84,21.85,17689.0,17.2425,17.2504,17.2346,17.2425,17689.0
2018-05-08 13:10:00,21.84,21.85,21.82,21.84,32242.0,17.2346,17.2425,17.2188,17.2346,32242.0
2018-05-08 13:15:00,21.83,21.84,21.82,21.82,20904.0,17.2267,17.2346,17.2188,17.2188,20904.0
2018-05-08 13:20:00,21.82,21.84,21.81,21.83,23644.0,17.2188,17.2346,17.2109,17.2267,23644.0
2018-05-08 13:25:00,21.82,21.86,21.82,21.86,23056.0,17.2188,17.2504,17.2188,17.2504,23056.0
2018-05-08 13:30:00,21.86,21.87,21.85,21.86,10962.0,17.2504,17.2583,17.2425,17.2504,10962.0
2018-05-08 13:35:00,21.86,21.87,21.84,21.86,37506.0,17.2504,17.2583,17.2346,17.2504,37506.0
2018-05-08 13:40:00,21.86,21.88,21.85,21.87,17154.0,17.2504,17.2661,17.2425,17.2583,17154.0
2018-05-08 13:45:00,21.87,21.88,21.86,21.86,17231.0,17.2583,17.2661,17.2504,17.2504,17231.0
2018-05-08 13:50:00,21.87,21.87,21.84,21.85,24124.0,17.2583,17.2583,17.2346,17.2425,24124.0
2018-05-08 13:55:00,21.84,21.84,21.81,21.82,22118.0,17.2346,17.2346,17.2109,17.2188,22118.0
2018-05-08 14:00:00,21.82,21.86,21.81,21.84,46430.0,17.2188,17.2504,17.2109,17.2346,46430.0
2018-05-08 14:05:00,21.83,21.85,21.82,21.84,45799.0,17.2267,17.2425,17.2188,17.2346,45799.0
2018-05-08 14:10:00,21.83,21.85,21.79,21.82,61307.0,17.2267,17.2425,17.1951,17.2188,61307.0
2018-05-08 14:15:00,21.82,21.84,21.81,21.84,42634.0,17.2188,17.2346,17.2109,17.2346,42634.0
2018-05-08 14:20:00,21.84,21.88,21.82,21.88,45357.0,17.2346,17.2661,17.2188,17.2661,45357.0
2018-05-08 14:25:00,21.88,21.91,21.84,21.87,88928.0,17.2661,17.2898,17.2346,17.2583,88928.0
2018-05-08 14:30:00,21.87,21.88,21.84,21.88,55018.0,17.2583,17.2661,17.2346,17.2661,55018.0
2018-05-08 14:35:00,21.87,21.88,21.84,21.84,60342.0,17.2583,17.2661,17.2346,17.2346,60342.0
2018-05-08 14:40:00,21.84,21.84,21.79,21.82,65032.0,17.2346,17.2346,17.1951,17.2188,65032.0
2018-05-08 14:45:00,21.81,21.83,21.81,21.82,31883.0,17.2109,17.2267,17.2109,17.2188,31883.0
2018-05-08 14:50:00,21.82,21.88,21.82,21.87,51004.0,17.2188,17.2661,17.2188,17.2583,51004.0
2018-05-08 14:55:00,21.87,21.89,21.85,21.86,59343.0,17.2583,17.274,17.2425,17.2504,59343.0
2018-05-08 15:00:00,21.86,21.89,21.84,21.88,63860.0,17.2504,17.274,17.2346,17.2661,63860.0
2018-05-08 15:05:00,21.89,21.91,21.88,21.91,53868.0,17.274,17.2898,17.2661,17.2898,53868.0
2018-05-08 15:10:00,21.9,21.92,21.88,21.91,74236.0,17.2819,17.2977,17.2661,17.2898,74236.0
2018-05-08 15:15:00,21.91,21.93,21.89,21.92,116363.0,17.2898,17.3056,17.274,17.2977,116363.0
2018-05-08 15:20:00,21.92,21.94,21.91,21.92,64921.0,17.2977,17.3135,17.2898,17.2977,64921.0
2018-05-08 15:25:00,21.92,21.96,21.92,21.93,98031.0,17.2977,17.3293,17.2977,17.3056,98031.0
2018-05-08 15:30:00,21.93,21.97,21.93,21.96,105887.0,17.3056,17.3372,17.3056,17.3293,105887.0
2018-05-08 15:35:00,21.96,21.99,21.96,21.96,163592.0,17.3293,17.3529,17.3293,17.3293,163592.0
2018-05-08 15:40:00,21.96,21.98,21.96,21.96,171259.0,17.3293,17.3451,17.3293,17.3293,171259.0
2018-05-08 15:45:00,21.96,21.96,21.94,21.95,182687.0,17.3293,17.3293,17.3135,17.3214,182687.0
2018-05-08 15:50:00,21.96,21.98,21.95,21.96,187670.0,17.3293,17.3451,17.3214,17.3293,187670.0
2018-05-08 15:55:00,21.96,21.98,21.94,21.96,332108.0,17.3293,17.3451,17.3135,17.3293,332108.0
2018-05-09 09:30:00,22.01,22.1,21.99,22.08,114965.0,17.3687,17.4398,17.3529,17.424,114965.0
2018-05-09 09:35:00,22.08,22.14,22.08,22.14,123609.0,17.424,17.4713,17.424,17.4713,123609.0
2018-05-09 09:40:00,22.14,22.18,22.1,22.12,51030.0,17.4713,17.5029,17.4398,17.4555,51030.0
2018-05-09 09:45:00,22.14,22.15,22.12,22.12,48762.0,17.4713,17.4792,17.4555,17.4555,48762.0
2018-05-09 09:50:00,22.11,22.17,22.1,22.17,66543.0,17.4476,17.495,17.4398,17.495,66543.0
2018-05-09 09:55:00,22.17,22.18,22.13,22.14,30818.0,17.495,17.5029,17.4634,17.4713,30818.0
2018-05-09 10:00:00,22.14,22.14,22.11,22.12,76239.0,17.4713,17.4713,17.4476,17.4555,76239.0
2018-05-09 10:05:00,22.13,22.15,22.11,22.14,46397.0,17.4634,17.4792,17.4476,17.4713,46397.0
2018-05-09 10:10:00,22.14,22.18,22.14,22.18,33645.0,17.4713,17.5029,17.4713,17.5029,33645.0
2018-05-09 10:15:00,22.18,22.18,22.15,22.17,28496.0,17.5029,17.5029,17.4792,17.495,28496.0
2018-05-09 10:20:00,22.17,22.18,22.14,22.14,53444.0,17.495,17.5029,17.4713,17.4713,53444.0
2018-05-09 10:25:00,22.14,22.15,22.09,22.1,73756.0,17.4713,17.4792,17.4319,17.4398,73756.0
2018-05-09 10:30:00,22.1,22.12,22.08,22.11,112522.0,17.4398,17.4555,17.424,17.4476,112522.0
2018-05-09 10:35:00,22.11,22.13,22.09,22.12,36531.0,17.4476,17.4634,17.4319,17.4555,36531.0
2018-05-09 10:40:00,22.12,22.14,22.12,22.12,42497.0,17.4555,17.4713,17.4555,17.4555,42497.0
2018-05-09 10:45:00,22.12,22.17,22.12,22.17,21461.0,17.4555,17.495,17.4555,17.495,21461.0
2018-05-09 10:50:00,22.16,22.18,22.1,22.11,53398.0,17.4871,17.5029,17.4398,17.4476,53398.0
2018-05-09 10:55:00,22.11,22.12,22.08,22.09,80876.0,17.4476,17.4555,17.424,17.4319,80876.0
2018-05-09 11:00:00,22.09,22.12,22.07,22.11,128262.0,17.4319,17.4555,17.4161,17.4476,128262.0
2018-05-09 11:05:00,22.11,22.14,22.09,22.12,59797.0,17.4476,17.4713,17.4319,17.4555,59797.0
2018-05-09 11:10:00,22.13,22.16,22.12,22.14,31589.0,17.4634,17.4871,17.4555,17.4713,31589.0
2018-05-09 11:15:00,22.14,22.15,22.12,22.14,16553.0,17.4713,17.4792,17.4555,17.4713,16553.0
2018-05-09 11:20:00,22.14,22.17,22.14,22.14,50155.0,17.4713,17.495,17.4713,17.4713,50155.0
2018-05-09 11:25:00,22.14,22.15,22.12,22.14,19044.0,17.4713,17.4792,17.4555,17.4713,19044.0
2018-05-09 11:30:00,22.15,22.16,22.14,22.14,13665.0,17.4792,17.4871,17.4713,17.4713,13665.0
2018-05-09 11:35:00,22.14,22.15,22.13,22.14,22927.0,17.4713,17.4792,17.4634,17.4713,22927.0
2018-05-09 11:40:00,22.13,22.17,22.13,22.15,17074.0,17.4634,17.495,17.4634,17.4792,17074.0
2018-05-09 11:45:00,22.15,22.17,22.14,22.16,22688.0,17.4792,17.495,17.4713,17.4871,22688.0
2018-05-09 11:50:00,22.16,22.17,22.13,22.15,44004.0,17.4871,17.495,17.4634,17.4792,44004.0
2018-05-09 11:55:00,22.15,22.17,22.15,22.16,19612.0,17.4792,17.495,17.4792,17.4871,19612.0
2018-05-09 12:00:00,22.16,22.19,22.16,22.19,36834.0,17.4871,17.5108,17.4871,17.5108,36834.0
2018-05-09 12:05:00,22.18,22.2,22.17,22.17,41847.0,17.5029,17.5187,17.495,17.495,41847.0
2018-05-09 12:10:00,22.18,22.19,22.17,22.18,9323.0,17.5029,17.5108,17.495,17.5029,9323.0
2018-05-09 12:15:00,22.19,22.21,22.17,22.21,105392.0,17.5108,17.5266,17.495,17.5266,105392.0
2018-05-09 12:20:00,22.2,22.24,22.19,22.22,31206.0,17.5187,17.5502,17.5108,17.5344,31206.0
2018-05-09 12:25:00,22.23,22.25,22.22,22.25,13701.0,17.5423,17.5581,17.5344,17.5581,13701.0
2018-05-09 12:30:00,22.25,22.3,22.24,22.3,83265.0,17.5581,17.5976,17.5502,17.5976,83265.0
2018-05-09 12:35:00,22.3,22.3,22.28,22.29,24436.0,17.5976,17.5976,17.5818,17.5897,24436.0
2018-05-09 12:40:00,22.29,22.32,22.28,22.32,27925.0,17.5897,17.6134,17.5818,17.6134,27925.0
2018-05-09 12:45:00,22.32,22.35,22.31,22.35,54550.0,17.6134,17.637,17.6055,17.637,54550.0
2018-05-09 12:50:00,22.35,22.35,22.34,22.35,8863.0,17.637,17.637,17.6291,17.637,8863.0
2018-05-09 12:55:00,22.35,22.37,22.34,22.35,91138.0,17.637,17.6528,17.6291,17.637,91138.0
2018-05-09 13:00:00,22.35,22.4,22.35,22.38,74322.0,17.637,17.6765,17.637,17.6607,74322.0
2018-05-09 13:05:00,22.39,22.39,22.38,22.39,27094.0,17.6686,17.6686,17.6607,17.6686,27094.0
2018-05-09 13:10:00,22.39,22.39,22.36,22.38,49453.0,17.6686,17.6686,17.6449,17.6607,49453.0
2018-05-09 13:15:00,22.39,22.4,22.36,22.38,96757.0,17.6686,17.6765,17.6449,17.6607,96757.0
2018-05-09 13:20:00,22.39,22.41,22.38,22.4,30008.0,17.6686,17.6844,17.6607,17.6765,30008.0
2018-05-09 13:25:00,22.4,22.45,22.4,22.45,80971.0,17.6765,17.7159,17.6765,17.7159,80971.0
2018-05-09 13:30:00,22.45,22.47,22.44,22.46,48806.0,17.7159,17.7317,17.7081,17.7238,48806.0
2018-05-09 13:35:00,22.46,22.47,22.45,22.47,43107.0,17.7238,17.7317,17.7159,17.7317,43107.0
2018-05-09 13:40:00,22.47,22.47,22.46,22.47,10444.0,17.7317,17.7317,17.7238,17.7317,10444.0
2018-05-09 13:45:00,22.46,22.48,22.46,22.46,31074.0,17.7238,17.7396,17.7238,17.7238,31074.0
2018-05-09 13:50:00,22.47,22.47,22.44,22.44,33660.0,17.7317,17.7317,17.7081,17.7081,33660.0
2018-05-09 13:55:00,22.45,22.47,22.43,22.46,66036.0,17.7159,17.7317,17.7002,17.7238,66036.0
2018-05-09 14:00:00,22.47,22.47,22.42,22.45,50468.0,17.7317,17.7317,17.6923,17.7159,50468.0
2018-05-09 14:05:00,22.45,22.47,22.45,22.47,37114.0,17.7159,17.7317,17.7159,17.7317,37114.0
2018-05-09 14:10:00,22.47,22.49,22.46,22.48,43015.0,17.7317,17.7475,17.7238,17.7396,43015.0
2018-05-09 14:15:00,22.48,22.48,22.45,22.45,32303.0,17.7396,17.7396,17.7159,17.7159,32303.0
2018-05-09 14:20:00,22.46,22.46,22.42,22.45,68259.0,17.7238,17.7238,17.6923,17.7159,68259.0
2018-05-09 14:25:00,22.44,22.48,22.43,22.48,91008.0,17.7081,17.7396,17.7002,17.7396,91008.0
2018-05-09 14:30:00,22.48,22.53,22.47,22.52,104077.0,17.7396,17.7791,17.7317,17.7712,104077.0
2018-05-09 14:35:00,22.52,22.53,22.49,22.52,155228.0,17.7712,17.7791,17.7475,17.7712,155228.0
2018-05-09 14:40:00,22.52,22.54,22.5,22.52,94113.0,17.7712,17.787,17.7554,17.7712,94113.0
2018-05-09 14:45:00,22.52,22.53,22.52,22.52,13133.0,17.7712,17.7791,17.7712,17.7712,13133.0
2018-05-09 14:50:00,22.52,22.55,22.5,22.5,83969.0,17.7712,17.7949,17.7554,17.7554,83969.0
2018-05-09 14:55:00,22.5,22.55,22.5,22.55,83585.0,17.7554,17.7949,17.7554,17.7949,83585.0
2018-05-09 15:00:00,22.55,22.56,22.54,22.55,120133.0,17.7949,17.8028,17.787,17.7949,120133.0
2018-05-09 15:05:00,22.55,22.62,22.55,22.61,176001.0,17.7949,17.8501,17.7949,17.8422,176001.0
2018-05-09 15:10:00,22.61,22.61,22.56,22.56,117926.0,17.8422,17.8422,17.8028,17.8028,117926.0
2018-05-09 15:15:00,22.56,22.58,22.54,22.56,55402.0,17.8028,17.8185,17.787,17.8028,55402.0
2018-05-09 15:20:00,22.56,22.58,22.55,22.58,66609.0,17.8028,17.8185,17.7949,17.8185,66609.0
2018-05-09 15:25:00,22.57,22.58,22.55,22.55,81574.0,17.8106,17.8185,17.7949,17.7949,81574.0
2018-05-09 15:30:00,22.55,22.59,22.54,22.55,117562.0,17.7949,17.8264,17.787,17.7949,117562.0
2018-05-09 15:35:00,22.55,22.57,22.53,22.54,94628.0,17.7949,17.8106,17.7791,17.787,94628.0
2018-05-09 15:40:00,22.54,22.55,22.51,22.53,163431.0,17.787,17.7949,17.7633,17.7791,163431.0
2018-05-09 15:45:00,22.52,22.54,22.51,22.52,133456.0,17.7712,17.787,17.7633,17.7712,133456.0
2018-05-09 15:50:00,22.53,22.55,22.52,22.54,197115.0,17.7791,17.7949,17.7712,17.787,197115.0
2018-05-09 15:55:00,22.54,22.58,22.53,22.58,468457.0,17.787,17.8185,17.7791,17.8185,468457.0
2018-05-10 09:30:00,22.67,22.69,22.63,22.69,123505.0,17.8896,17.9053,17.858,17.9053,123505.0
2018-05-10 09:35:00,22.7,22.74,22.61,22.61,85658.0,17.9132,17.9448,17.8422,17.8422,85658.0
2018-05-10 09:40:00,22.62,22.64,22.59,22.62,62847.0,17.8501,17.8659,17.8264,17.8501,62847.0
2018-05-10 09:45:00,22.62,22.62,22.53,22.54,83666.0,17.8501,17.8501,17.7791,17.787,83666.0
2018-05-10 09:50:00,22.54,22.57,22.53,22.56,50086.0,17.787,17.8106,17.7791,17.8028,50086.0
2018-05-10 09:55:00,22.56,22.6,22.56,22.56,35061.0,17.8028,17.8343,17.8028,17.8028,35061.0
2018-05-10 10:00:00,22.56,22.57,22.53,22.55,44424.0,17.8028,17.8106,17.7791,17.7949,44424.0
2018-05-10 10:05:00,22.55,22.58,22.53,22.55,31425.0,17.7949,17.8185,17.7791,17.7949,31425.0
2018-05-10 10:10:00,22.56,22.58,22.55,22.55,50049.0,17.8028,17.8185,17.7949,17.7949,50049.0
2018-05-10 10:15:00,22.55,22.55,22.51,22.53,54141.0,17.7949,17.7949,17.7633,17.7791,54141.0
2018-05-10 10:20:00,22.54,22.54,22.52,22.53,26075.0,17.787,17.787,17.7712,17.7791,26075.0
2018-05-10 10:25:00,22.53,22.58,22.52,22.58,47210.0,17.7791,17.8185,17.7712,17.8185,47210.0
2018-05-10 10:30:00,22.58,22.59,22.57,22.58,31884.0,17.8185,17.8264,17.8106,17.8185,31884.0
2018-05-10 10:35:00,22.58,22.6,22.57,22.57,37016.0,17.8185,17.8343,17.8106,17.8106,37016.0
2018-05-10 10:40:00,22.57,22.61,22.57,22.58,48519.0,17.8106,17.8422,17.8106,17.8185,48519.0
2018-05-10 10:45:00,22.58,22.61,22.58,22.6,33885.0,17.8185,17.8422,17.8185,17.8343,33885.0
2018-05-10 10:50:00,22.61,22.61,22.57,22.57,41292.0,17.8422,17.8422,17.8106,17.8106,41292.0
2018-05-10 10:55:00,22.57,22.58,22.56,22.56,83167.0,17.8106,17.8185,17.8028,17.8028,83167.0
2018-05-10 11:00:00,22.57,22.59,22.55,22.57,68833.0,17.8106,17.8264,17.7949,17.8106,68833.0
2018-05-10 11:05:00,22.57,22.62,22.57,22.62,52939.0,17.8106,17.8501,17.8106,17.8501,52939.0
2018-05-10 11:10:00,22.62,22.66,22.61,22.66,68226.0,17.8501,17.8817,17.8422,17.8817,68226.0
2018-05-10 11:15:00,22.66,22.67,22.65,22.66,47889.0,17.8817,17.8896,17.8738,17.8817,47889.0
2018-05-10 11:20:00,22.66,22.66,22.63,22.63,44858.0,17.8817,17.8817,17.858,17.858,44858.0
2018-05-10 11:25:00,22.64,22.67,22.63,22.66,33445.0,17.8659,17.8896,17.858,17.8817,33445.0
2018-05-10 11:30:00,22.67,22.68,22.66,22.66,38963.0,17.8896,17.8974,17.8817,17.8817,38963.0
2018-05-10 11:35:00,22.67,22.68,22.65,22.66,37960.0,17.8896,17.8974,17.8738,17.8817,37960.0
2018-05-10 11:40:00,22.65,22.66,22.64,22.66,32157.0,17.8738,17.8817,17.8659,17.8817,32157.0
2018-05-10 11:45:00,22.66,22.67,22.65,22.66,51095.0,17.8817,17.8896,17.8738,17.8817,51095.0
2018-05-10 11:50:00,22.67,22.67,22.66,22.66,18674.0,17.8896,17.8896,17.8817,17.8817,18674.0
2018-05-10 11:55:00,22.66,22.67,22.64,22.67,93904.0,17.8817,17.8896,17.8659,17.8896,93904.0
2018-05-10 12:00:00,22.67,22.67,22.65,22.66,16470.0,17.8896,17.8896,17.8738,17.8817,16470.0
2018-05-10 12:05:00,22.66,22.69,22.65,22.69,67177.0,17.8817,17.9053,17.8738,17.9053,67177.0
2018-05-10 12:10:00,22.69,22.71,22.68,22.7,24084.0,17.9053,17.9211,17.8974,17.9132,24084.0
2018-05-10 12:15:00,22.7,22.71,22.69,22.69,33251.0,17.9132,17.9211,17.9053,17.9053,33251.0
2018-05-10 12:20:00,22.7,22.7,22.69,22.69,12498.0,17.9132,17.9132,17.9053,17.9053,12498.0
2018-05-10 12:25:00,22.69,22.72,22.69,22.72,42685.0,17.9053,17.929,17.9053,17.929,42685.0
2018-05-10 12:30:00,22.72,22.72,22.7,22.71,27403.0,17.929,17.929,17.9132,17.9211,27403.0
2018-05-10 12:35:00,22.72,22.73,22.71,22.71,42031.0,17.929,17.9369,17.9211,17.9211,42031.0
2018-05-10 12:40:00,22.71,22.73,22.71,22.71,19953.0,17.9211,17.9369,17.9211,17.9211,19953.0
2018-05-10 12:45:00,22.71,22.72,22.7,22.71,19574.0,17.9211,17.929,17.9132,17.9211,19574.0
2018-05-10 12:50:00,22.7,22.72,22.69,22.71,28475.0,17.9132,17.929,17.9053,17.9211,28475.0
2018-05-10 12:55:00,22.71,22.74,22.71,22.73,32485.0,17.9211,17.9448,17.9211,17.9369,32485.0
2018-05-10 13:00:00,22.72,22.74,22.72,22.73,17285.0,17.929,17.9448,17.929,17.9369,17285.0
2018-05-10 13:05:00,22.73,22.74,22.72,22.73,19539.0,17.9369,17.9448,17.929,17.9369,19539.0
2018-05-10 13:10:00,22.74,22.77,22.73,22.75,66697.0,17.9448,17.9685,17.9369,17.9527,66697.0
2018-05-10 13:15:00,22.75,22.77,22.75,22.76,21826.0,17.9527,17.9685,17.9527,17.9606,21826.0
2018-05-10 13:20:00,22.76,22.77,22.75,22.76,22601.0,17.9606,17.9685,17.9527,17.9606,22601.0
2018-05-10 13:25:00,22.76,22.77,22.73,22.73,40268.0,17.9606,17.9685,17.9369,17.9369,40268.0
2018-05-10 13:30:00,22.73,22.74,22.71,22.73,36033.0,17.9369,17.9448,17.9211,17.9369,36033.0
2018-05-10 13:35:00,22.73,22.74,22.71,22.71,25225.0,17.9369,17.9448,17.9211,17.9211,25225.0
2018-05-10 13:40:00,22.71,22.72,22.69,22.71,24210.0,17.9211,17.929,17.9053,17.9211,24210.0
2018-05-10 13:45:00,22.71,22.71,22.68,22.69,28879.0,17.9211,17.9211,17.8974,17.9053,28879.0
2018-05-10 13:50:00,22.69,22.7,22.68,22.69,29529.0,17.9053,17.9132,17.8974,17.9053,29529.0
2018-05-10 13:55:00,22.69,22.71,22.67,22.71,55185.0,17.9053,17.9211,17.8896,17.9211,55185.0
2018-05-10 14:00:00,22.71,22.71,22.67,22.71,23906.0,17.9211,17.9211,17.8896,17.9211,23906.0
2018-05-10 14:05:00,22.7,22.75,22.7,22.74,29648.0,17.9132,17.9527,17.9132,17.9448,29648.0
2018-05-10 14:10:00,22.74,22.75,22.72,22.72,32266.0,17.9448,17.9527,17.929,17.929,32266.0
2018-05-10 14:15:00,22.73,22.74,22.72,22.73,20768.0,17.9369,17.9448,17.929,17.9369,20768.0
2018-05-10 14:20:00,22.73,22.73,22.7,22.71,17735.0,17.9369,17.9369,17.9132,17.9211,17735.0
2018-05-10 14:25:00,22.71,22.75,22.7,22.75,48828.0,17.9211,17.9527,17.9132,17.9527,48828.0
2018-05-10 14:30:00,22.75,22.76,22.72,22.73,28564.0,17.9527,17.9606,17.929,17.9369,28564.0
2018-05-10 14:35:00,22.73,22.73,22.69,22.69,31373.0,17.9369,17.9369,17.9053,17.9053,31373.0
2018-05-10 14:40:00,22.69,22.71,22.66,22.7,94207.0,17.9053,17.9211,17.8817,17.9132,94207.0
2018-05-10 14:45:00,22.7,22.74,22.7,22.74,45951.0,17.9132,17.9448,17.9132,17.9448,45951.0
2018-05-10 14:50:00,22.73,22.76,22.72,22.74,40755.0,17.9369,17.9606,17.929,17.9448,40755.0
2018-05-10 14:55:00,22.74,22.75,22.73,22.75,25615.0,17.9448,17.9527,17.9369,17.9527,25615.0
2018-05-10 15:00:00,22.76,22.78,22.73,22.74,59490.0,17.9606,17.9764,17.9369,17.9448,59490.0
2018-05-10 15:05:00,22.73,22.77,22.73,22.76,64572.0,17.9369,17.9685,17.9369,17.9606,64572.0
2018-05-10 15:10:00,22.75,22.77,22.73,22.76,73081.0,17.9527,17.9685,17.9369,17.9606,73081.0
2018-05-10 15:15:00,22.76,22.77,22.73,22.74,62969.0,17.9606,17.9685,17.9369,17.9448,62969.0
2018-05-10 15:20:00,22.75,22.75,22.74,22.75,26686.0,17.9527,17.9527,17.9448,17.9527,26686.0
2018-05-10 15:25:00,22.75,22.75,22.73,22.75,55475.0,17.9527,17.9527,17.9369,17.9527,55475.0
2018-05-10 15:30:00,22.75,22.76,22.73,22.73,51024.0,17.9527,17.9606,17.9369,17.9369,51024.0
2018-05-10 15:35:00,22.73,22.74,22.71,22.71,50326.0,17.9369,17.9448,17.9211,17.9211,50326.0
2018-05-10 15:40:00,22.71,22.74,22.71,22.71,77452.0,17.9211,17.9448,17.9211,17.9211,77452.0
2018-05-10 15:45:00,22.71,22.74,22.69,22.73,136975.0,17.9211,17.9448,17.9053,17.9369,136975.0
2018-05-10 15:50:00,22.74,22.77,22.71,22.71,107478.0,17.9448,17.9685,17.9211,17.9211,107478.0
2018-05-10 15:55:00,22.71,22.75,22.71,22.74,271988.0,17.9211,17.9527,17.9211,17.9448,271988.0
2018-05-11 09:30:00,22.72,22.74,22.69,22.73,94685.0,17.929,17.9448,17.9053,17.9369,94685.0
2018-05-11 09:35:00,22.73,22.8,22.71,22.72,76681.0,17.9369,17.9921,17.9211,17.929,76681.0
2018-05-11 09:40:00,22.71,22.72,22.63,22.67,61412.0,17.9211,17.929,17.858,17.8896,61412.0
2018-05-11 09:45:00,22.66,22.7,22.64,22.66,63267.0,17.8817,17.9132,17.8659,17.8817,63267.0
2018-05-11 09:50:00,22.67,22.67,22.63,22.67,56025.0,17.8896,17.8896,17.858,17.8896,56025.0
2018-05-11 09:55:00,22.68,22.73,22.67,22.73,32132.0,17.8974,17.9369,17.8896,17.9369,32132.0
2018-05-11 10:00:00,22.72,22.76,22.72,22.76,46971.0,17.929,17.9606,17.929,17.9606,46971.0
2018-05-11 10:05:00,22.76,22.79,22.76,22.79,41474.0,17.9606,17.9842,17.9606,17.9842,41474.0
2018-05-11 10:10:00,22.79,22.81,22.76,22.8,35398.0,17.9842,18.0,17.9606,17.9921,35398.0
2018-05-11 10:15:00,22.8,22.8,22.78,22.78,38574.0,17.9921,17.9921,17.9764,17.9764,38574.0
2018-05-11 10:20:00,22.78,22.81,22.77,22.81,21748.0,17.9764,18.0,17.9685,18.0,21748.0
2018-05-11 10:25:00,22.8,22.81,22.78,22.79,30528.0,17.9921,18.0,17.9764,17.9842,30528.0
2018-05-11 10:30:00,22.79,22.82,22.77,22.81,50977.0,17.9842,18.0079,17.9685,18.0,50977.0
2018-05-11 10:35:00,22.81,22.84,22.77,22.77,46290.0,18.0,18.0237,17.9685,17.9685,46290.0
2018-05-11 10:40:00,22.78,22.79,22.77,22.79,24080.0,17.9764,17.9842,17.9685,17.9842,24080.0
2018-05-11 10:45:00,22.79,22.8,22.77,22.77,25605.0,17.9842,17.9921,17.9685,17.9685,25605.0
2018-05-11 10:50:00,22.78,22.82,22.77,22.82,29316.0,17.9764,18.0079,17.9685,18.0079,29316.0
2018-05-11 10:55:00,22.82,22.83,22.79,22.8,32084.0,18.0079,18.0158,17.9842,17.9921,32084.0
2018-05-11 11:00:00,22.8,22.81,22.8,22.8,60693.0,17.9921,18.0,17.9921,17.9921,60693.0
2018-05-11 11:05:00,22.8,22.81,22.78,22.79,103019.0,17.9921,18.0,17.9764,17.9842,103019.0
2018-05-11 11:10:00,22.8,22.84,22.78,22.83,73170.0,17.9921,18.0237,17.9764,18.0158,73170.0
2018-05-11 11:15:00,22.83,22.83,22.8,22.8,18493.0,18.0158,18.0158,17.9921,17.9921,18493.0
2018-05-11 11:20:00,22.8,22.82,22.79,22.82,42925.0,17.9921,18.0079,17.9842,18.0079,42925.0
2018-05-11 11:25:00,22.82,22.83,22.77,22.77,64652.0,18.0079,18.0158,17.9685,17.9685,64652.0
2018-05-11 11:30:00,22.78,22.8,22.77,22.78,21296.0,17.9764,17.9921,17.9685,17.9764,21296.0
2018-05-11 11:35:00,22.79,22.79,22.78,22.78,15707.0,17.9842,17.9842,17.9764,17.9764,15707.0
2018-05-11 11:40:00,22.79,22.79,22.76,22.77,20737.0,17.9842,17.9842,17.9606,17.9685,20737.0
2018-05-11 11:45:00,22.77,22.77,22.75,22.76,18486.0,17.9685,17.9685,17.9527,17.9606,18486.0
2018-05-11 11:50:00,22.76,22.77,22.75,22.76,30916.0,17.9606,17.9685,17.9527,17.9606,30916.0
2018-05-11 11:55:00,22.76,22.77,22.75,22.77,8261.0,17.9606,17.9685,17.9527,17.9685,8261.0
2018-05-11 12:00:00,22.77,22.77,22.76,22.77,15302.0,17.9685,17.9685,17.9606,17.9685,15302.0
2018-05-11 12:05:00,22.77,22.77,22.75,22.75,58366.0,17.9685,17.9685,17.9527,17.9527,58366.0
2018-05-11 12:10:00,22.75,22.76,22.72,22.72,33033.0,17.9527,17.9606,17.929,17.929,33033.0
2018-05-11 12:15:00,22.72,22.73,22.7,22.72,29325.0,17.929,17.9369,17.9132,17.929,29325.0
2018-05-11 12:20:00,22.73,22.73,22.7,22.71,19786.0,17.9369,17.9369,17.9132,17.9211,19786.0
2018-05-11 12:25:00,22.71,22.71,22.67,22.69,41123.0,17.9211,17.9211,17.8896,17.9053,41123.0
2018-05-11 12:30:00,22.69,22.72,22.68,22.71,27515.0,17.9053,17.929,17.8974,17.9211,27515.0
2018-05-11 12:35:00,22.71,22.73,22.7,22.71,23988.0,17.9211,17.9369,17.9132,17.9211,23988.0
2018-05-11 12:40:00,22.71,22.71,22.7,22.71,7414.0,17.9211,17.9211,17.9132,17.9211,7414.0
2018-05-11 12:45:00,22.71,22.72,22.7,22.71,43672.0,17.9211,17.929,17.9132,17.9211,43672.0
2018-05-11 12:50:00,22.71,22.72,22.7,22.72,14825.0,17.9211,17.929,17.9132,17.929,14825.0
2018-05-11 12:55:00,22.72,22.72,22.7,22.71,17280.0,17.929,17.929,17.9132,17.9211,17280.0
2018-05-11 13:00:00,22.71,22.71,22.68,22.7,37169.0,17.9211,17.9211,17.8974,17.9132,37169.0
2018-05-11 13:05:00,22.71,22.73,22.7,22.72,27973.0,17.9211,17.9369,17.9132,17.929,27973.0
2018-05-11 13:10:00,22.72,22.73,22.7,22.71,14901.0,17.929,17.9369,17.9132,17.9211,14901.0
2018-05-11 13:15:00,22.71,22.73,22.69,22.7,23369.0,17.9211,17.9369,17.9053,17.9132,23369.0
2018-05-11 13:20:00,22.7,22.72,22.69,22.71,23286.0,17.9132,17.929,17.9053,17.9211,23286.0
2018-05-11 13:25:00,22.71,22.72,22.7,22.71,4483.0,17.9211,17.929,17.9132,17.9211,4483.0
2018-05-11 13:30:00,22.71,22.72,22.71,22.71,19544.0,17.9211,17.929,17.9211,17.9211,19544.0
2018-05-11 13:35:00,22.71,22.72,22.7,22.71,18787.0,17.9211,17.929,17.9132,17.9211,18787.0
2018-05-11 13:40:00,22.71,22.73,22.7,22.7,46317.0,17.9211,17.9369,17.9132,17.9132,46317.0
2018-05-11 13:45:00,22.71,22.72,22.69,22.69,31525.0,17.9211,17.929,17.9053,17.9053,31525.0
2018-05-11 13:50:00,22.69,22.71,22.69,22.71,22303.0,17.9053,17.9211,17.9053,17.9211,22303.0
2018-05-11 13:55:00,22.71,22.71,22.68,22.69,67096.0,17.9211,17.9211,17.8974,17.9053,67096.0
2018-05-11 14:00:00,22.68,22.69,22.67,22.68,10069.0,17.8974,17.9053,17.8896,17.8974,10069.0
2018-05-11 14:05:00,22.68,22.69,22.67,22.67,27892.0,17.8974,17.9053,17.8896,17.8896,27892.0
2018-05-11 14:10:00,22.67,22.68,22.66,22.67,33663.0,17.8896,17.8974,17.8817,17.8896,33663.0
2018-05-11 14:15:00,22.67,22.7,22.67,22.69,25085.0,17.8896,17.9132,17.8896,17.9053,25085.0
2018-05-11 14:20:00,22.69,22.7,22.68,22.69,24552.0,17.9053,17.9132,17.8974,17.9053,24552.0
2018-05-11 14:25:00,22.69,22.7,22.68,22.69,40681.0,17.9053,17.9132,17.8974,17.9053,40681.0
2018-05-11 14:30:00,22.69,22.69,22.67,22.69,46597.0,17.9053,17.9053,17.8896,17.9053,46597.0
2018-05-11 14:35:00,22.69,22.7,22.68,22.7,15833.0,17.9053,17.9132,17.8974,17.9132,15833.0
2018-05-11 14:40:00,22.7,22.7,22.66,22.66,34340.0,17.9132,17.9132,17.8817,17.8817,34340.0
2018-05-11 14:45:00,22.66,22.68,22.66,22.68,90415.0,17.8817,17.8974,17.8817,17.8974,90415.0
2018-05-11 14:50:00,22.67,22.68,22.65,22.67,29468.0,17.8896,17.8974,17.8738,17.8896,29468.0
2018-05-11 14:55:00,22.67,22.68,22.65,22.67,29942.0,17.8896,17.8974,17.8738,17.8896,29942.0
2018-05-11 15:00:00,22.67,22.69,22.67,22.68,27713.0,17.8896,17.9053,17.8896,17.8974,27713.0
2018-05-11 15:05:00,22.68,22.7,22.67,22.68,34706.0,17.8974,17.9132,17.8896,17.8974,34706.0
2018-05-11 15:10:00,22.68,22.71,22.68,22.7,25942.0,17.8974,17.9211,17.8974,17.9132,25942.0
2018-05-11 15:15:00,22.71,22.71,22.68,22.69,31317.0,17.9211,17.9211,17.8974,17.9053,31317.0
2018-05-11 15:20:00,22.69,22.7,22.67,22.69,41728.0,17.9053,17.9132,17.8896,17.9053,41728.0
2018-05-11 15:25:00,22.69,22.7,22.67,22.7,53095.0,17.9053,17.9132,17.8896,17.9132,53095.0
2018-05-11 15:30:00,22.69,22.7,22.68,22.7,43315.0,17.9053,17.9132,17.8974,17.9132,43315.0
2018-05-11 15:35:00,22.7,22.72,22.69,22.72,139494.0,17.9132,17.929,17.9053,17.929,139494.0
2018-05-11 15:40:00,22.72,22.72,22.69,22.69,62247.0,17.929,17.929,17.9053,17.9053,62247.0
2018-05-11 15:45:00,22.69,22.72,22.68,22.71,89247.0,17.9053,17.929,17.8974,17.9211,89247.0
2018-05-11 15:50:00,22.71,22.72,22.68,22.68,69180.0,17.9211,17.929,17.8974,17.8974,69180.0
2018-05-11 15:55:00,22.69,22.72,22.68,22.71,222704.0,17.9053,17.929,17.8974,17.9211,222704.0
2018-05-14 09:30:00,22.82,22.88,22.77,22.85,99045.0,18.0079,18.0553,17.9685,18.0316,99045.0
2018-05-14 09:35:00,22.86,22.86,22.8,22.84,80295.0,18.0395,18.0395,17.9921,18.0237,80295.0
2018-05-14 09:40:00,22.85,22.86,22.83,22.85,32946.0,18.0316,18.0395,18.0158,18.0316,32946.0
2018-05-14 09:45:00,22.86,22.9,22.84,22.88,93228.0,18.0395,18.0711,18.0237,18.0553,93228.0
2018-05-14 09:50:00,22.88,22.98,22.87,22.97,190241.0,18.0553,18.1342,18.0474,18.1263,190241.0
2018-05-14 09:55:00,22.98,23.07,22.97,23.05,351796.0,18.1342,18.2052,18.1263,18.1894,351796.0
2018-05-14 10:00:00,23.05,23.07,23.03,23.05,104910.0,18.1894,18.2052,18.1736,18.1894,104910.0
2018-05-14 10:05:00,23.05,23.06,23.01,23.02,78265.0,18.1894,18.1973,18.1579,18.1657,78265.0
2018-05-14 10:10:00,23.02,23.02,22.97,23.0,41152.0,18.1657,18.1657,18.1263,18.15,41152.0
2018-05-14 10:15:00,23.0,23.0,22.99,22.99,14486.0,18.15,18.15,18.1421,18.1421,14486.0
2018-05-14 10:20:00,23.0,23.04,22.99,23.04,39913.0,18.15,18.1815,18.1421,18.1815,39913.0
2018-05-14 10:25:00,23.04,23.04,23.01,23.02,24204.0,18.1815,18.1815,18.1579,18.1657,24204.0
2018-05-14 10:30:00,23.02,23.02,23.0,23.01,83855.0,18.1657,18.1657,18.15,18.1579,83855.0
2018-05-14 10:35:00,23.01,23.02,22.95,22.95,51939.0,18.1579,18.1657,18.1105,18.1105,51939.0
2018-05-14 10:40:00,22.95,22.97,22.89,22.9,388053.0,18.1105,18.1263,18.0632,18.0711,388053.0
2018-05-14 10:45:00,22.9,22.9,22.78,22.79,126554.0,18.0711,18.0711,17.9764,17.9842,126554.0
2018-05-14 10:50:00,22.79,22.8,22.75,22.76,65605.0,17.9842,17.9921,17.9527,17.9606,65605.0
2018-05-14 10:55:00,22.75,22.76,22.71,22.71,125952.0,17.9527,17.9606,17.9211,17.9211,125952.0
2018-05-14 11:00:00,22.71,22.72,22.67,22.69,135298.0,17.9211,17.929,17.8896,17.9053,135298.0
2018-05-14 11:05:00,22.69,22.7,22.67,22.67,40081.0,17.9053,17.9132,17.8896,17.8896,40081.0
2018-05-14 11:10:00,22.67,22.71,22.65,22.66,98287.0,17.8896,17.9211,17.8738,17.8817,98287.0
2018-05-14 11:15:00,22.66,22.68,22.64,22.68,97164.0,17.8817,17.8974,17.8659,17.8974,97164.0
2018-05-14 11:20:00,22.68,22.69,22.65,22.65,55679.0,17.8974,17.9053,17.8738,17.8738,55679.0
2018-05-14 11:25:00,22.65,22.67,22.64,22.64,46709.0,17.8738,17.8896,17.8659,17.8659,46709.0
2018-05-14 11:30:00,22.65,22.67,22.64,22.66,37637.0,17.8738,17.8896,17.8659,17.8817,37637.0
2018-05-14 11:35:00,22.66,22.68,22.65,22.66,56291.0,17.8817,17.8974,17.8738,17.8817,56291.0
2018-05-14 11:40:00,22.66,22.67,22.64,22.66,62102.0,17.8817,17.8896,17.8659,17.8817,62102.0
2018-05-14 11:45:00,22.65,22.66,22.62,22.65,28919.0,17.8738,17.8817,17.8501,17.8738,28919.0
2018-05-14 11:50:00,22.64,22.65,22.63,22.63,37744.0,17.8659,17.8738,17.858,17.858,37744.0
2018-05-14 11:55:00,22.64,22.65,22.63,22.65,11496.0,17.8659,17.8738,17.858,17.8738,11496.0
2018-05-14 12:00:00,22.65,22.71,22.64,22.7,42656.0,17.8738,17.9211,17.8659,17.9132,42656.0
2018-05-14 12:05:00,22.69,22.73,22.68,22.73,75798.0,17.9053,17.9369,17.8974,17.9369,75798.0
2018-05-14 12:10:00,22.73,22.74,22.72,22.72,27806.0,17.9369,17.9448,17.929,17.929,27806.0
2018-05-14 12:15:00,22.72,22.72,22.7,22.71,37605.0,17.929,17.929,17.9132,17.9211,37605.0
2018-05-14 12:20:00,22.71,22.73,22.71,22.72,20379.0,17.9211,17.9369,17.9211,17.929,20379.0
2018-05-14 12:25:00,22.73,22.73,22.72,22.72,19471.0,17.9369,17.9369,17.929,17.929,19471.0
2018-05-14 12:30:00,22.72,22.73,22.72,22.73,6574.0,17.929,17.9369,17.929,17.9369,6574.0
2018-05-14 12:35:00,22.73,22.73,22.71,22.71,46755.0,17.9369,17.9369,17.9211,17.9211,46755.0
2018-05-14 12:40:00,22.71,22.72,22.69,22.7,41163.0,17.9211,17.929,17.9053,17.9132,41163.0
2018-05-14 12:45:00,22.7,22.7,22.69,22.69,27570.0,17.9132,17.9132,17.9053,17.9053,27570.0
2018-05-14 12:50:00,22.69,22.7,22.68,22.69,23255.0,17.9053,17.9132,17.8974,17.9053,23255.0
2018-05-14 12:55:00,22.69,22.69,22.67,22.68,19578.0,17.9053,17.9053,17.8896,17.8974,19578.0
2018-05-14 13:00:00,22.67,22.68,22.65,22.67,51410.0,17.8896,17.8974,17.8738,17.8896,51410.0
2018-05-14 13:05:00,22.67,22.68,22.66,22.68,11180.0,17.8896,17.8974,17.8817,17.8974,11180.0
2018-05-14 13:10:00,22.68,22.68,22.66,22.67,19860.0,17.8974,17.8974,17.8817,17.8896,19860.0
2018-05-14 13:15:00,22.68,22.68,22.63,22.64,33853.0,17.8974,17.8974,17.858,17.8659,33853.0
2018-05-14 13:20:00,22.64,22.67,22.63,22.67,32219.0,17.8659,17.8896,17.858,17.8896,32219.0
2018-05-14 13:25:00,22.67,22.67,22.64,22.66,23762.0,17.8896,17.8896,17.8659,17.8817,23762.0
2018-05-14 13:30:00,22.66,22.66,22.62,22.66,40678.0,17.8817,17.8817,17.8501,17.8817,40678.0
2018-05-14 13:35:00,22.66,22.67,22.64,22.65,42210.0,17.8817,17.8896,17.8659,17.8738,42210.0
2018-05-14 13:40:00,22.64,22.64,22.63,22.64,66885.0,17.8659,17.8659,17.858,17.8659,66885.0
2018-05-14 13:45:00,22.63,22.64,22.62,22.62,35071.0,17.858,17.8659,17.8501,17.8501,35071.0
2018-05-14 13:50:00,22.63,22.63,22.61,22.62,46484.0,17.858,17.858,17.8422,17.8501,46484.0
2018-05-14 13:55:00,22.62,22.64,22.61,22.62,51657.0,17.8501,17.8659,17.8422,17.8501,51657.0
2018-05-14 14:00:00,22.61,22.62,22.6,22.6,22436.0,17.8422,17.8501,17.8343,17.8343,22436.0
2018-05-14 14:05:00,22.61,22.61,22.57,22.57,85312.0,17.8422,17.8422,17.8106,17.8106,85312.0
2018-05-14 14:10:00,22.56,22.57,22.53,22.54,105283.0,17.8028,17.8106,17.7791,17.787,105283.0
2018-05-14 14:15:00,22.53,22.54,22.52,22.53,41079.0,17.7791,17.787,17.7712,17.7791,41079.0
2018-05-14 14:20:00,22.53,22.57,22.53,22.56,54271.0,17.7791,17.8106,17.7791,17.8028,54271.0
2018-05-14 14:25:00,22.57,22.58,22.56,22.57,50804.0,17.8106,17.8185,17.8028,17.8106,50804.0
2018-05-14 14:30:00,22.57,22.6,22.57,22.59,26436.0,17.8106,17.8343,17.8106,17.8264,26436.0
2018-05-14 14:35:00,22.6,22.62,22.59,22.61,25262.0,17.8343,17.8501,17.8264,17.8422,25262.0
2018-05-14 14:40:00,22.6,22.6,22.57,22.57,56248.0,17.8343,17.8343,17.8106,17.8106,56248.0
2018-05-14 14:45:00,22.58,22.59,22.56,22.57,67440.0,17.8185,17.8264,17.8028,17.8106,67440.0
2018-05-14 14:50:00,22.56,22.6,22.56,22.6,41743.0,17.8028,17.8343,17.8028,17.8343,41743.0
2018-05-14 14:55:00,22.6,22.6,22.58,22.6,59260.0,17.8343,17.8343,17.8185,17.8343,59260.0
2018-05-14 15:00:00,22.59,22.6,22.57,22.59,37235.0,17.8264,17.8343,17.8106,17.8264,37235.0
2018-05-14 15:05:00,22.59,22.61,22.58,22.61,62694.0,17.8264,17.8422,17.8185,17.8422,62694.0
2018-05-14 15:10:00,22.61,22.63,22.6,22.62,62571.0,17.8422,17.858,17.8343,17.8501,62571.0
2018-05-14 15:15:00,22.62,22.62,22.59,22.6,36243.0,17.8501,17.8501,17.8264,17.8343,36243.0
2018-05-14 15:20:00,22.6,22.61,22.59,22.6,41790.0,17.8343,17.8422,17.8264,17.8343,41790.0
2018-05-14 15:25:00,22.61,22.61,22.59,22.61,74089.0,17.8422,17.8422,17.8264,17.8422,74089.0
2018-05-14 15:30:00,22.61,22.61,22.58,22.58,115582.0,17.8422,17.8422,17.8185,17.8185,115582.0
2018-05-14 15:35:00,22.59,22.59,22.58,22.58,36769.0,17.8264,17.8264,17.8185,17.8185,36769.0
2018-05-14 15:40:00,22.58,22.59,22.57,22.58,98091.0,17.8185,17.8264,17.8106,17.8185,98091.0
2018-05-14 15:45:00,22.57,22.58,22.56,22.57,91320.0,17.8106,17.8185,17.8028,17.8106,91320.0
2018-05-14 15:50:00,22.56,22.57,22.55,22.55,141884.0,17.8028,17.8106,17.7949,17.7949,141884.0
2018-05-14 15:55:00,22.56,22.58,22.55,22.58,250500.0,17.8028,17.8185,17.7949,17.8185,250500.0
2018-05-15 09:30:00,22.4,22.41,22.33,22.39,162405.0,17.6765,17.6844,17.6213,17.6686,162405.0
2018-05-15 09:35:00,22.39,22.4,22.34,22.36,109869.0,17.6686,17.6765,17.6291,17.6449,109869.0
2018-05-15 09:40:00,22.36,22.36,22.27,22.3,73116.0,17.6449,17.6449,17.5739,17.5976,73116.0
2018-05-15 09:45:00,22.29,22.31,22.23,22.24,75302.0,17.5897,17.6055,17.5423,17.5502,75302.0
2018-05-15 09:50:00,22.23,22.24,22.17,22.18,103030.0,17.5423,17.5502,17.495,17.5029,103030.0
2018-05-15 09:55:00,22.17,22.18,22.11,22.12,117999.0,17.495,17.5029,17.4476,17.4555,117999.0
2018-05-15 10:00:00,22.12,22.16,22.11,22.15,109506.0,17.4555,17.4871,17.4476,17.4792,109506.0
2018-05-15 10:05:00,22.15,22.21,22.15,22.16,143660.0,17.4792,17.5266,17.4792,17.4871,143660.0
2018-05-15 10:10:00,22.16,22.18,22.15,22.16,54787.0,17.4871,17.5029,17.4792,17.4871,54787.0
2018-05-15 10:15:00,22.15,22.16,22.11,22.13,88056.0,17.4792,17.4871,17.4476,17.4634,88056.0
2018-05-15 10:20:00,22.12,22.14,22.1,22.11,162726.0,17.4555,17.4713,17.4398,17.4476,162726.0
2018-05-15 10:25:00,22.11,22.12,22.08,22.09,113533.0,17.4476,17.4555,17.424,17.4319,113533.0
2018-05-15 10:30:00,22.09,22.13,22.08,22.1,111751.0,17.4319,17.4634,17.424,17.4398,111751.0
2018-05-15 10:35:00,22.11,22.16,22.1,22.14,159676.0,17.4476,17.4871,17.4398,17.4713,159676.0
2018-05-15 10:40:00,22.13,22.13,22.08,22.09,94385.0,17.4634,17.4634,17.424,17.4319,94385.0
2018-05-15 10:45:00,22.09,22.09,22.06,22.09,53584.0,17.4319,17.4319,17.4082,17.4319,53584.0
2018-05-15 10:50:00,22.09,22.12,22.08,22.09,92652.0,17.4319,17.4555,17.424,17.4319,92652.0
2018-05-15 10:55:00,22.09,22.09,22.06,22.07,93086.0,17.4319,17.4319,17.4082,17.4161,93086.0
2018-05-15 11:00:00,22.07,22.1,22.05,22.05,94857.0,17.4161,17.4398,17.4003,17.4003,94857.0
2018-05-15 11:05:00,22.05,22.08,22.03,22.04,83497.0,17.4003,17.424,17.3845,17.3924,83497.0
2018-05-15 11:10:00,22.04,22.05,22.02,22.02,56977.0,17.3924,17.4003,17.3766,17.3766,56977.0
2018-05-15 11:15:00,22.02,22.08,22.02,22.08,45460.0,17.3766,17.424,17.3766,17.424,45460.0
2018-05-15 11:20:00,22.08,22.08,22.06,22.08,39726.0,17.424,17.424,17.4082,17.424,39726.0
2018-05-15 11:25:00,22.07,22.09,22.05,22.07,103188.0,17.4161,17.4319,17.4003,17.4161,103188.0
2018-05-15 11:30:00,22.08,22.12,22.07,22.09,92197.0,17.424,17.4555,17.4161,17.4319,92197.0
2018-05-15 11:35:00,22.09,22.09,22.06,22.07,54039.0,17.4319,17.4319,17.4082,17.4161,54039.0
2018-05-15 11:40:00,22.08,22.09,22.06,22.07,49891.0,17.424,17.4319,17.4082,17.4161,49891.0
2018-05-15 11:45:00,22.08,22.08,22.06,22.08,45136.0,17.424,17.424,17.4082,17.424,45136.0
2018-05-15 11:50:00,22.08,22.09,22.06,22.08,45431.0,17.424,17.4319,17.4082,17.424,45431.0
2018-05-15 11:55:00,22.07,22.08,22.01,22.02,68457.0,17.4161,17.424,17.3687,17.3766,68457.0
2018-05-15 12:00:00,22.02,22.03,21.99,22.0,127921.0,17.3766,17.3845,17.3529,17.3608,127921.0
2018-05-15 12:05:00,22.0,22.01,21.99,22.01,33113.0,17.3608,17.3687,17.3529,17.3687,33113.0
2018-05-15 12:10:00,22.01,22.01,21.96,21.97,110452.0,17.3687,17.3687,17.3293,17.3372,110452.0
2018-05-15 12:15:00,21.98,21.98,21.96,21.96,39293.0,17.3451,17.3451,17.3293,17.3293,39293.0
2018-05-15 12:20:00,21.97,21.99,21.95,21.98,44978.0,17.3372,17.3529,17.3214,17.3451,44978.0
2018-05-15 12:25:00,21.98,22.0,21.98,21.98,284811.0,17.3451,17.3608,17.3451,17.3451,284811.0
2018-05-15 12:30:00,21.98,22.0,21.98,21.99,28417.0,17.3451,17.3608,17.3451,17.3529,28417.0
2018-05-15 12:35:00,22.0,22.0,21.98,21.99,92535.0,17.3608,17.3608,17.3451,17.3529,92535.0
2018-05-15 12:40:00,21.98,21.99,21.97,21.98,23839.0,17.3451,17.3529,17.3372,17.3451,23839.0
2018-05-15 12:45:00,21.98,22.01,21.97,21.99,192794.0,17.3451,17.3687,17.3372,17.3529,192794.0
2018-05-15 12:50:00,21.98,22.0,21.97,21.99,83413.0,17.3451,17.3608,17.3372,17.3529,83413.0
2018-05-15 12:55:00,22.0,22.01,21.97,21.98,143704.0,17.3608,17.3687,17.3372,17.3451,143704.0
2018-05-15 13:00:00,21.98,21.99,21.95,21.96,75563.0,17.3451,17.3529,17.3214,17.3293,75563.0
2018-05-15 13:05:00,21.96,21.96,21.94,21.95,33714.0,17.3293,17.3293,17.3135,17.3214,33714.0
2018-05-15 13:10:00,21.95,21.95,21.94,21.94,12200.0,17.3214,17.3214,17.3135,17.3135,12200.0
2018-05-15 13:15:00,21.95,21.96,21.93,21.95,61793.0,17.3214,17.3293,17.3056,17.3214,61793.0
2018-05-15 13:20:00,21.95,21.96,21.89,21.89,209366.0,17.3214,17.3293,17.274,17.274,209366.0
2018-05-15 13:25:00,21.89,21.9,21.88,21.89,58737.0,17.274,17.2819,17.2661,17.274,58737.0
2018-05-15 13:30:00,21.88,21.9,21.88,21.89,51165.0,17.2661,17.2819,17.2661,17.274,51165.0
2018-05-15 13:35:00,21.89,21.9,21.88,21.89,42762.0,17.274,17.2819,17.2661,17.274,42762.0
2018-05-15 13:40:00,21.89,21.9,21.86,21.88,113846.0,17.274,17.2819,17.2504,17.2661,113846.0
2018-05-15 13:45:00,21.88,21.89,21.86,21.88,100095.0,17.2661,17.274,17.2504,17.2661,100095.0
2018-05-15 13:50:00,21.88,21.89,21.86,21.88,74388.0,17.2661,17.274,17.2504,17.2661,74388.0
2018-05-15 13:55:00,21.88,21.88,21.78,21.79,135032.0,17.2661,17.2661,17.1872,17.1951,135032.0
2018-05-15 14:00:00,21.79,21.85,21.79,21.85,78132.0,17.1951,17.2425,17.1951,17.2425,78132.0
2018-05-15 14:05:00,21.85,21.87,21.85,21.87,40997.0,17.2425,17.2583,17.2425,17.2583,40997.0
2018-05-15 14:10:00,21.87,21.9,21.87,21.9,76551.0,17.2583,17.2819,17.2583,17.2819,76551.0
2018-05-15 14:15:00,21.89,21.91,21.88,21.91,30400.0,17.274,17.2898,17.2661,17.2898,30400.0
2018-05-15 14:20:00,21.9,21.92,21.9,21.9,67961.0,17.2819,17.2977,17.2819,17.2819,67961.0
2018-05-15 14:25:00,21.9,21.92,21.86,21.92,126528.0,17.2819,17.2977,17.2504,17.2977,126528.0
2018-05-15 14:30:00,21.91,21.96,21.91,21.95,103237.0,17.2898,17.3293,17.2898,17.3214,103237.0
2018-05-15 14:35:00,21.95,21.97,21.93,21.93,53485.0,17.3214,17.3372,17.3056,17.3056,53485.0
2018-05-15 14:40:00,21.94,21.95,21.93,21.95,58778.0,17.3135,17.3214,17.3056,17.3214,58778.0
2018-05-15 14:45:00,21.95,21.95,21.92,21.93,42751.0,17.3214,17.3214,17.2977,17.3056,42751.0
2018-05-15 14:50:00,21.93,21.95,21.9,21.95,86004.0,17.3056,17.3214,17.2819,17.3214,86004.0
2018-05-15 14:55:00,21.95,21.96,21.92,21.94,55912.0,17.3214,17.3293,17.2977,17.3135,55912.0
2018-05-15 15:00:00,21.94,21.95,21.92,21.95,56858.0,17.3135,17.3214,17.2977,17.3214,56858.0
2018-05-15 15:05:00,21.94,21.96,21.94,21.94,51531.0,17.3135,17.3293,17.3135,17.3135,51531.0
2018-05-15 15:10:00,21.94,21.95,21.93,21.93,42881.0,17.3135,17.3214,17.3056,17.3056,42881.0
2018-05-15 15:15:00,21.94,21.94,21.92,21.94,96768.0,17.3135,17.3135,17.2977,17.3135,96768.0
2018-05-15 15:20:00,21.94,21.96,21.92,21.92,67160.0,17.3135,17.3293,17.2977,17.2977,67160.0
2018-05-15 15:25:00,21.93,21.94,21.91,21.94,56380.0,17.3056,17.3135,17.2898,17.3135,56380.0
2018-05-15 15:30:00,21.93,21.97,21.92,21.96,105912.0,17.3056,17.3372,17.2977,17.3293,105912.0
2018-05-15 15:35:00,21.96,21.99,21.96,21.98,74451.0,17.3293,17.3529,17.3293,17.3451,74451.0
2018-05-15 15:40:00,21.98,21.98,21.95,21.97,128448.0,17.3451,17.3451,17.3214,17.3372,128448.0
2018-05-15 15:45:00,21.96,21.98,21.94,21.95,204198.0,17.3293,17.3451,17.3135,17.3214,204198.0
2018-05-15 15:50:00,21.95,22.0,21.95,21.99,180057.0,17.3214,17.3608,17.3214,17.3529,180057.0
2018-05-15 15:55:00,21.99,22.05,21.97,22.05,574410.0,17.3529,17.4003,17.3372,17.4003,574410.0
2018-05-16 09:30:00,22.06,22.09,22.03,22.05,77741.0,17.4082,17.4319,17.3845,17.4003,77741.0
2018-05-16 09:35:00,22.05,22.11,22.04,22.05,91638.0,17.4003,17.4476,17.3924,17.4003,91638.0
2018-05-16 09:40:00,22.05,22.05,21.99,22.0,57623.0,17.4003,17.4003,17.3529,17.3608,57623.0
2018-05-16 09:45:00,22.01,22.08,22.0,22.08,43763.0,17.3687,17.424,17.3608,17.424,43763.0
2018-05-16 09:50:00,22.08,22.13,22.08,22.1,63125.0,17.424,17.4634,17.424,17.4398,63125.0
2018-05-16 09:55:00,22.09,22.1,22.07,22.1,44953.0,17.4319,17.4398,17.4161,17.4398,44953.0
2018-05-16 10:00:00,22.1,22.16,22.1,22.16,72308.0,17.4398,17.4871,17.4398,17.4871,72308.0
2018-05-16 10:05:00,22.16,22.18,22.14,22.14,43395.0,17.4871,17.5029,17.4713,17.4713,43395.0
2018-05-16 10:10:00,22.14,22.14,22.1,22.12,81357.0,17.4713,17.4713,17.4398,17.4555,81357.0
2018-05-16 10:15:00,22.13,22.17,22.12,22.17,48850.0,17.4634,17.495,17.4555,17.495,48850.0
2018-05-16 10:20:00,22.17,22.18,22.13,22.17,36012.0,17.495,17.5029,17.4634,17.495,36012.0
2018-05-16 10:25:00,22.17,22.18,22.17,22.18,11077.0,17.495,17.5029,17.495,17.5029,11077.0
2018-05-16 10:30:00,22.18,22.21,22.17,22.21,48626.0,17.5029,17.5266,17.495,17.5266,48626.0
2018-05-16 10:35:00,22.21,22.21,22.18,22.18,60026.0,17.5266,17.5266,17.5029,17.5029,60026.0
2018-05-16 10:40:00,22.18,22.21,22.18,22.21,31663.0,17.5029,17.5266,17.5029,17.5266,31663.0
2018-05-16 10:45:00,22.21,22.22,22.2,22.21,51162.0,17.5266,17.5344,17.5187,17.5266,51162.0
2018-05-16 10:50:00,22.21,22.21,22.17,22.18,63416.0,17.5266,17.5266,17.495,17.5029,63416.0
2018-05-16 10:55:00,22.19,22.22,22.18,22.21,70483.0,17.5108,17.5344,17.5029,17.5266,70483.0
2018-05-16 11:00:00,22.21,22.22,22.19,22.21,85543.0,17.5266,17.5344,17.5108,17.5266,85543.0
2018-05-16 11:05:00,22.21,22.22,22.21,22.21,35666.0,17.5266,17.5344,17.5266,17.5266,35666.0
2018-05-16 11:10:00,22.22,22.22,22.2,22.21,39925.0,17.5344,17.5344,17.5187,17.5266,39925.0
2018-05-16 11:15:00,22.21,22.21,22.2,22.2,19810.0,17.5266,17.5266,17.5187,17.5187,19810.0
2018-05-16 11:20:00,22.21,22.21,22.17,22.17,68459.0,17.5266,17.5266,17.495,17.495,68459.0
2018-05-16 11:25:00,22.17,22.18,22.15,22.16,30186.0,17.495,17.5029,17.4792,17.4871,30186.0
2018-05-16 11:30:00,22.15,22.16,22.15,22.15,26702.0,17.4792,17.4871,17.4792,17.4792,26702.0
2018-05-16 11:35:00,22.15,22.16,22.14,22.14,60583.0,17.4792,17.4871,17.4713,17.4713,60583.0
2018-05-16 11:40:00,22.14,22.17,22.14,22.17,53212.0,17.4713,17.495,17.4713,17.495,53212.0
2018-05-16 11:45:00,22.17,22.17,22.15,22.15,138762.0,17.495,17.495,17.4792,17.4792,138762.0
2018-05-16 11:50:00,22.16,22.17,22.14,22.16,44718.0,17.4871,17.495,17.4713,17.4871,44718.0
2018-05-16 11:55:00,22.17,22.17,22.15,22.16,53272.0,17.495,17.495,17.4792,17.4871,53272.0
2018-05-16 12:00:00,22.16,22.17,22.15,22.17,55631.0,17.4871,17.495,17.4792,17.495,55631.0
2018-05-16 12:05:00,22.17,22.22,22.16,22.21,49865.0,17.495,17.5344,17.4871,17.5266,49865.0
2018-05-16 12:10:00,22.21,22.22,22.2,22.22,38716.0,17.5266,17.5344,17.5187,17.5344,38716.0
2018-05-16 12:15:00,22.21,22.22,22.2,22.21,36809.0,17.5266,17.5344,17.5187,17.5266,36809.0
2018-05-16 12:20:00,22.21,22.21,22.2,22.2,29802.0,17.5266,17.5266,17.5187,17.5187,29802.0
2018-05-16 12:25:00,22.2,22.23,22.19,22.23,134822.0,17.5187,17.5423,17.5108,17.5423,134822.0
2018-05-16 12:30:00,22.23,22.27,22.22,22.25,99929.0,17.5423,17.5739,17.5344,17.5581,99929.0
2018-05-16 12:35:00,22.25,22.26,22.24,22.25,25942.0,17.5581,17.566,17.5502,17.5581,25942.0
2018-05-16 12:40:00,22.26,22.26,22.25,22.26,20560.0,17.566,17.566,17.5581,17.566,20560.0
2018-05-16 12:45:00,22.26,22.26,22.24,22.24,34634.0,17.566,17.566,17.5502,17.5502,34634.0
2018-05-16 12:50:00,22.25,22.26,22.24,22.25,20505.0,17.5581,17.566,17.5502,17.5581,20505.0
2018-05-16 12:55:00,22.26,22.26,22.23,22.25,62995.0,17.566,17.566,17.5423,17.5581,62995.0
2018-05-16 13:00:00,22.25,22.26,22.24,22.25,14809.0,17.5581,17.566,17.5502,17.5581,14809.0
2018-05-16 13:05:00,22.26,22.26,22.21,22.23,68744.0,17.566,17.566,17.5266,17.5423,68744.0
2018-05-16 13:10:00,22.24,22.24,22.22,22.23,35715.0,17.5502,17.5502,17.5344,17.5423,35715.0
2018-05-16 13:15:00,22.23,22.23,22.22,22.23,30066.0,17.5423,17.5423,17.5344,17.5423,30066.0
2018-05-16 13:20:00,22.23,22.23,22.19,22.2,62604.0,17.5423,17.5423,17.5108,17.5187,62604.0
2018-05-16 13:25:00,22.21,22.22,22.2,22.22,33724.0,17.5266,17.5344,17.5187,17.5344,33724.0
2018-05-16 13:30:00,22.21,22.22,22.21,22.21,45490.0,17.5266,17.5344,17.5266,17.5266,45490.0
2018-05-16 13:35:00,22.21,22.23,22.21,22.21,43319.0,17.5266,17.5423,17.5266,17.5266,43319.0
2018-05-16 13:40:00,22.21,22.23,22.21,22.21,61150.0,17.5266,17.5423,17.5266,17.5266,61150.0
2018-05-16 13:45:00,22.21,22.24,22.21,22.23,29557.0,17.5266,17.5502,17.5266,17.5423,29557.0
2018-05-16 13:50:00,22.24,22.25,22.23,22.23,41400.0,17.5502,17.5581,17.5423,17.5423,41400.0
2018-05-16 13:55:00,22.23,22.24,22.21,22.23,53091.0,17.5423,17.5502,17.5266,17.5423,53091.0
2018-05-16 14:00:00,22.23,22.25,22.23,22.25,34387.0,17.5423,17.5581,17.5423,17.5581,34387.0
2018-05-16 14:05:00,22.24,22.25,22.24,22.25,13264.0,17.5502,17.5581,17.5502,17.5581,13264.0
2018-05-16 14:10:00,22.25,22.25,22.24,22.25,46527.0,17.5581,17.5581,17.5502,17.5581,46527.0
2018-05-16 14:15:00,22.25,22.26,22.24,22.26,52877.0,17.5581,17.566,17.5502,17.566,52877.0
2018-05-16 14:20:00,22.26,22.26,22.23,22.25,45002.0,17.566,17.566,17.5423,17.5581,45002.0
2018-05-16 14:25:00,22.24,22.26,22.24,22.25,54362.0,17.5502,17.566,17.5502,17.5581,54362.0
2018-05-16 14:30:00,22.25,22.25,22.24,22.25,31349.0,17.5581,17.5581,17.5502,17.5581,31349.0
2018-05-16 14:35:00,22.24,22.26,22.24,22.26,35989.0,17.5502,17.566,17.5502,17.566,35989.0
2018-05-16 14:40:00,22.26,22.28,22.25,22.28,95639.0,17.566,17.5818,17.5581,17.5818,95639.0
2018-05-16 14:45:00,22.28,22.28,22.27,22.28,31386.0,17.5818,17.5818,17.5739,17.5818,31386.0
2018-05-16 14:50:00,22.28,22.28,22.26,22.27,81610.0,17.5818,17.5818,17.566,17.5739,81610.0
2018-05-16 14:55:00,22.27,22.28,22.26,22.28,83663.0,17.5739,17.5818,17.566,17.5818,83663.0
2018-05-16 15:00:00,22.27,22.28,22.24,22.26,72443.0,17.5739,17.5818,17.5502,17.566,72443.0
2018-05-16 15:05:00,22.26,22.26,22.24,22.26,43930.0,17.566,17.566,17.5502,17.566,43930.0
2018-05-16 15:10:00,22.25,22.26,22.24,22.24,51530.0,17.5581,17.566,17.5502,17.5502,51530.0
2018-05-16 15:15:00,22.24,22.26,22.23,22.25,60620.0,17.5502,17.566,17.5423,17.5581,60620.0
2018-05-16 15:20:00,22.25,22.27,22.24,22.26,42621.0,17.5581,17.5739,17.5502,17.566,42621.0
2018-05-16 15:25:00,22.27,22.27,22.25,22.25,59488.0,17.5739,17.5739,17.5581,17.5581,59488.0
2018-05-16 15:30:00,22.25,22.26,22.24,22.25,74163.0,17.5581,17.566,17.5502,17.5581,74163.0
2018-05-16 15:35:00,22.25,22.25,22.22,22.25,93165.0,17.5581,17.5581,17.5344,17.5581,93165.0
2018-05-16 15:40:00,22.25,22.25,22.22,22.22,89337.0,17.5581,17.5581,17.5344,17.5344,89337.0
2018-05-16 15:45:00,22.22,22.22,22.18,22.18,106471.0,17.5344,17.5344,17.5029,17.5029,106471.0
2018-05-16 15:50:00,22.19,22.2,22.18,22.2,187244.0,17.5108,17.5187,17.5029,17.5187,187244.0
2018-05-16 15:55:00,22.2,22.23,22.19,22.23,275771.0,17.5187,17.5423,17.5108,17.5423,275771.0
2018-05-17 09:30:00,22.16,22.23,22.12,22.19,140503.0,17.4871,17.5423,17.4555,17.5108,140503.0
2018-05-17 09:35:00,22.18,22.23,22.15,22.15,51203.0,17.5029,17.5423,17.4792,17.4792,51203.0
2018-05-17 09:40:00,22.16,22.22,22.14,22.19,75623.0,17.4871,17.5344,17.4713,17.5108,75623.0
2018-05-17 09:45:00,22.2,22.2,22.16,22.19,59792.0,17.5187,17.5187,17.4871,17.5108,59792.0
2018-05-17 09:50:00,22.18,22.24,22.18,22.21,92172.0,17.5029,17.5502,17.5029,17.5266,92172.0
2018-05-17 09:55:00,22.21,22.28,22.21,22.25,69919.0,17.5266,17.5818,17.5266,17.5581,69919.0
2018-05-17 10:00:00,22.25,22.3,22.25,22.3,59273.0,17.5581,17.5976,17.5581,17.5976,59273.0
2018-05-17 10:05:00,22.3,22.34,22.29,22.34,71642.0,17.5976,17.6291,17.5897,17.6291,71642.0
2018-05-17 10:10:00,22.34,22.37,22.33,22.37,48077.0,17.6291,17.6528,17.6213,17.6528,48077.0
2018-05-17 10:15:00,22.37,22.39,22.34,22.38,192918.0,17.6528,17.6686,17.6291,17.6607,192918.0
2018-05-17 10:20:00,22.39,22.41,22.38,22.39,271862.0,17.6686,17.6844,17.6607,17.6686,271862.0
2018-05-17 10:25:00,22.4,22.42,22.39,22.41,82797.0,17.6765,17.6923,17.6686,17.6844,82797.0
2018-05-17 10:30:00,22.42,22.44,22.41,22.44,104449.0,17.6923,17.7081,17.6844,17.7081,104449.0
2018-05-17 10:35:00,22.44,22.47,22.42,22.42,204508.0,17.7081,17.7317,17.6923,17.6923,204508.0
2018-05-17 10:40:00,22.43,22.45,22.41,22.41,52037.0,17.7002,17.7159,17.6844,17.6844,52037.0
2018-05-17 10:45:00,22.42,22.42,22.39,22.4,70254.0,17.6923,17.6923,17.6686,17.6765,70254.0
2018-05-17 10:50:00,22.4,22.41,22.39,22.41,46723.0,17.6765,17.6844,17.6686,17.6844,46723.0
2018-05-17 10:55:00,22.41,22.41,22.38,22.4,52109.0,17.6844,17.6844,17.6607,17.6765,52109.0
2018-05-17 11:00:00,22.4,22.41,22.37,22.38,49465.0,17.6765,17.6844,17.6528,17.6607,49465.0
2018-05-17 11:05:00,22.38,22.39,22.37,22.37,24363.0,17.6607,17.6686,17.6528,17.6528,24363.0
2018-05-17 11:10:00,22.37,22.38,22.36,22.36,43765.0,17.6528,17.6607,17.6449,17.6449,43765.0
2018-05-17 11:15:00,22.36,22.36,22.34,22.34,36992.0,17.6449,17.6449,17.6291,17.6291,36992.0
2018-05-17 11:20:00,22.35,22.35,22.34,22.35,33504.0,17.637,17.637,17.6291,17.637,33504.0
2018-05-17 11:25:00,22.34,22.35,22.33,22.34,35420.0,17.6291,17.637,17.6213,17.6291,35420.0
2018-05-17 11:30:00,22.34,22.34,22.32,22.32,19294.0,17.6291,17.6291,17.6134,17.6134,19294.0
2018-05-17 11:35:00,22.32,22.35,22.32,22.34,35798.0,17.6134,17.637,17.6134,17.6291,35798.0
2018-05-17 11:40:00,22.34,22.35,22.33,22.35,46716.0,17.6291,17.637,17.6213,17.637,46716.0
2018-05-17 11:45:00,22.35,22.36,22.32,22.33,68089.0,17.637,17.6449,17.6134,17.6213,68089.0
2018-05-17 11:50:00,22.33,22.34,22.32,22.32,21279.0,17.6213,17.6291,17.6134,17.6134,21279.0
2018-05-17 11:55:00,22.33,22.34,22.29,22.3,42734.0,17.6213,17.6291,17.5897,17.5976,42734.0
2018-05-17 12:00:00,22.29,22.3,22.28,22.29,17715.0,17.5897,17.5976,17.5818,17.5897,17715.0
2018-05-17 12:05:00,22.29,22.3,22.26,22.28,54721.0,17.5897,17.5976,17.566,17.5818,54721.0
2018-05-17 12:10:00,22.29,22.31,22.28,22.3,9280.0,17.5897,17.6055,17.5818,17.5976,9280.0
2018-05-17 12:15:00,22.31,22.33,22.3,22.33,20834.0,17.6055,17.6213,17.5976,17.6213,20834.0
2018-05-17 12:20:00,22.33,22.34,22.31,22.34,73049.0,17.6213,17.6291,17.6055,17.6291,73049.0
2018-05-17 12:25:00,22.34,22.34,22.33,22.34,6458.0,17.6291,17.6291,17.6213,17.6291,6458.0
2018-05-17 12:30:00,22.34,22.35,22.33,22.34,17161.0,17.6291,17.637,17.6213,17.6291,17161.0
2018-05-17 12:35:00,22.34,22.35,22.31,22.32,38876.0,17.6291,17.637,17.6055,17.6134,38876.0
2018-05-17 12:40:00,22.32,22.32,22.28,22.3,47119.0,17.6134,17.6134,17.5818,17.5976,47119.0
2018-05-17 12:45:00,22.3,22.31,22.28,22.28,30866.0,17.5976,17.6055,17.5818,17.5818,30866.0
2018-05-17 12:50:00,22.29,22.3,22.28,22.29,19971.0,17.5897,17.5976,17.5818,17.5897,19971.0
2018-05-17 12:55:00,22.29,22.29,22.25,22.29,94978.0,17.5897,17.5897,17.5581,17.5897,94978.0
2018-05-17 13:00:00,22.28,22.29,22.27,22.27,46785.0,17.5818,17.5897,17.5739,17.5739,46785.0
2018-05-17 13:05:00,22.27,22.28,22.27,22.27,6626.0,17.5739,17.5818,17.5739,17.5739,6626.0
2018-05-17 13:10:00,22.27,22.28,22.25,22.27,43937.0,17.5739,17.5818,17.5581,17.5739,43937.0
2018-05-17 13:15:00,22.27,22.28,22.26,22.28,12983.0,17.5739,17.5818,17.566,17.5818,12983.0
2018-05-17 13:20:00,22.27,22.28,22.24,22.27,75925.0,17.5739,17.5818,17.5502,17.5739,75925.0
2018-05-17 13:25:00,22.27,22.28,22.25,22.26,26826.0,17.5739,17.5818,17.5581,17.566,26826.0
2018-05-17 13:30:00,22.26,22.27,22.24,22.25,32782.0,17.566,17.5739,17.5502,17.5581,32782.0
2018-05-17 13:35:00,22.25,22.25,22.21,22.23,63709.0,17.5581,17.5581,17.5266,17.5423,63709.0
2018-05-17 13:40:00,22.23,22.24,22.19,22.21,50716.0,17.5423,17.5502,17.5108,17.5266,50716.0
2018-05-17 13:45:00,22.21,22.22,22.18,22.19,56766.0,17.5266,17.5344,17.5029,17.5108,56766.0
2018-05-17 13:50:00,22.19,22.24,22.18,22.2,108119.0,17.5108,17.5502,17.5029,17.5187,108119.0
2018-05-17 13:55:00,22.2,22.21,22.17,22.18,23231.0,17.5187,17.5266,17.495,17.5029,23231.0
2018-05-17 14:00:00,22.18,22.19,22.12,22.14,49742.0,17.5029,17.5108,17.4555,17.4713,49742.0
2018-05-17 14:05:00,22.14,22.18,22.12,22.17,22491.0,17.4713,17.5029,17.4555,17.495,22491.0
2018-05-17 14:10:00,22.17,22.21,22.17,22.2,27652.0,17.495,17.5266,17.495,17.5187,27652.0
2018-05-17 14:15:00,22.19,22.23,22.18,22.23,34809.0,17.5108,17.5423,17.5029,17.5423,34809.0
2018-05-17 14:20:00,22.23,22.23,22.21,22.23,22008.0,17.5423,17.5423,17.5266,17.5423,22008.0
2018-05-17 14:25:00,22.23,22.26,22.22,22.26,48755.0,17.5423,17.566,17.5344,17.566,48755.0
2018-05-17 14:30:00,22.26,22.26,22.23,22.25,42236.0,17.566,17.566,17.5423,17.5581,42236.0
2018-05-17 14:35:00,22.24,22.26,22.23,22.26,22232.0,17.5502,17.566,17.5423,17.566,22232.0
2018-05-17 14:40:00,22.25,22.27,22.24,22.25,35641.0,17.5581,17.5739,17.5502,17.5581,35641.0
2018-05-17 14:45:00,22.24,22.28,22.24,22.27,18613.0,17.5502,17.5818,17.5502,17.5739,18613.0
2018-05-17 14:50:00,22.28,22.29,22.26,22.27,41559.0,17.5818,17.5897,17.566,17.5739,41559.0
2018-05-17 14:55:00,22.27,22.3,22.27,22.3,21434.0,17.5739,17.5976,17.5739,17.5976,21434.0
2018-05-17 15:00:00,22.3,22.31,22.29,22.31,44914.0,17.5976,17.6055,17.5897,17.6055,44914.0
2018-05-17 15:05:00,22.31,22.33,22.29,22.33,74241.0,17.6055,17.6213,17.5897,17.6213,74241.0
2018-05-17 15:10:00,22.33,22.33,22.29,22.3,50378.0,17.6213,17.6213,17.5897,17.5976,50378.0
2018-05-17 15:15:00,22.3,22.31,22.27,22.3,74862.0,17.5976,17.6055,17.5739,17.5976,74862.0
2018-05-17 15:20:00,22.3,22.33,22.29,22.32,68660.0,17.5976,17.6213,17.5897,17.6134,68660.0
2018-05-17 15:25:00,22.32,22.33,22.28,22.29,72893.0,17.6134,17.6213,17.5818,17.5897,72893.0
2018-05-17 15:30:00,22.29,22.31,22.28,22.3,55104.0,17.5897,17.6055,17.5818,17.5976,55104.0
2018-05-17 15:35:00,22.3,22.3,22.27,22.29,94666.0,17.5976,17.5976,17.5739,17.5897,94666.0
2018-05-17 15:40:00,22.29,22.3,22.27,22.3,82032.0,17.5897,17.5976,17.5739,17.5976,82032.0
2018-05-17 15:45:00,22.29,22.3,22.27,22.29,93380.0,17.5897,17.5976,17.5739,17.5897,93380.0
2018-05-17 15:50:00,22.29,22.3,22.27,22.28,129177.0,17.5897,17.5976,17.5739,17.5818,129177.0
2018-05-17 15:55:00,22.28,22.31,22.26,22.29,616503.0,17.5818,17.6055,17.566,17.5897,616503.0
2018-05-18 09:30:00,22.3,22.33,22.21,22.21,345758.0,17.5976,17.6213,17.5266,17.5266,345758.0
2018-05-18 09:35:00,22.2,22.27,22.19,22.22,111189.0,17.5187,17.5739,17.5108,17.5344,111189.0
2018-05-18 09:40:00,22.22,22.23,22.16,22.17,112664.0,17.5344,17.5423,17.4871,17.495,112664.0
2018-05-18 09:45:00,22.17,22.2,22.15,22.17,83365.0,17.495,17.5187,17.4792,17.495,83365.0
2018-05-18 09:50:00,22.17,22.17,22.11,22.13,41901.0,17.495,17.495,17.4476,17.4634,41901.0
2018-05-18 09:55:00,22.13,22.18,22.12,22.18,44966.0,17.4634,17.5029,17.4555,17.5029,44966.0
2018-05-18 10:00:00,22.18,22.18,22.15,22.16,49377.0,17.5029,17.5029,17.4792,17.4871,49377.0
2018-05-18 10:05:00,22.16,22.16,22.12,22.14,37458.0,17.4871,17.4871,17.4555,17.4713,37458.0
2018-05-18 10:10:00,22.14,22.23,22.14,22.23,63521.0,17.4713,17.5423,17.4713,17.5423,63521.0
2018-05-18 10:15:00,22.22,22.24,22.21,22.21,56020.0,17.5344,17.5502,17.5266,17.5266,56020.0
2018-05-18 10:20:00,22.22,22.27,22.22,22.27,25122.0,17.5344,17.5739,17.5344,17.5739,25122.0
2018-05-18 10:25:00,22.27,22.27,22.24,22.25,34769.0,17.5739,17.5739,17.5502,17.5581,34769.0
2018-05-18 10:30:00,22.24,22.26,22.17,22.17,86738.0,17.5502,17.566,17.495,17.495,86738.0
2018-05-18 10:35:00,22.17,22.19,22.14,22.17,56362.0,17.495,17.5108,17.4713,17.495,56362.0
2018-05-18 10:40:00,22.17,22.18,22.14,22.17,35268.0,17.495,17.5029,17.4713,17.495,35268.0
2018-05-18 10:45:00,22.17,22.2,22.15,22.2,42998.0,17.495,17.5187,17.4792,17.5187,42998.0
2018-05-18 10:50:00,22.2,22.22,22.2,22.21,32137.0,17.5187,17.5344,17.5187,17.5266,32137.0
2018-05-18 10:55:00,22.22,22.22,22.19,22.21,29431.0,17.5344,17.5344,17.5108,17.5266,29431.0
2018-05-18 11:00:00,22.22,22.26,22.22,22.25,40150.0,17.5344,17.566,17.5344,17.5581,40150.0
2018-05-18 11:05:00,22.24,22.27,22.24,22.26,31877.0,17.5502,17.5739,17.5502,17.566,31877.0
2018-05-18 11:10:00,22.26,22.27,22.21,22.23,84903.0,17.566,17.5739,17.5266,17.5423,84903.0
2018-05-18 11:15:00,22.23,22.24,22.21,22.23,54253.0,17.5423,17.5502,17.5266,17.5423,54253.0
2018-05-18 11:20:00,22.24,22.26,22.22,22.24,46614.0,17.5502,17.566,17.5344,17.5502,46614.0
2018-05-18 11:25:00,22.23,22.25,22.21,22.23,43056.0,17.5423,17.5581,17.5266,17.5423,43056.0
2018-05-18 11:30:00,22.24,22.27,22.22,22.23,39171.0,17.5502,17.5739,17.5344,17.5423,39171.0
2018-05-18 11:35:00,22.23,22.27,22.22,22.27,37749.0,17.5423,17.5739,17.5344,17.5739,37749.0
2018-05-18 11:40:00,22.27,22.28,22.25,22.28,57499.0,17.5739,17.5818,17.5581,17.5818,57499.0
2018-05-18 11:45:00,22.27,22.28,22.21,22.24,53497.0,17.5739,17.5818,17.5266,17.5502,53497.0
2018-05-18 11:50:00,22.23,22.24,22.22,22.24,21865.0,17.5423,17.5502,17.5344,17.5502,21865.0
2018-05-18 11:55:00,22.24,22.25,22.22,22.24,26027.0,17.5502,17.5581,17.5344,17.5502,26027.0
2018-05-18 12:00:00,22.23,22.24,22.19,22.19,64037.0,17.5423,17.5502,17.5108,17.5108,64037.0
2018-05-18 12:05:00,22.19,22.2,22.17,22.17,37078.0,17.5108,17.5187,17.495,17.495,37078.0
2018-05-18 12:10:00,22.17,22.2,22.17,22.2,14619.0,17.495,17.5187,17.495,17.5187,14619.0
2018-05-18 12:15:00,22.2,22.22,22.19,22.22,25389.0,17.5187,17.5344,17.5108,17.5344,25389.0
2018-05-18 12:20:00,22.21,22.22,22.2,22.2,42208.0,17.5266,17.5344,17.5187,17.5187,42208.0
2018-05-18 12:25:00,22.2,22.21,22.16,22.17,43678.0,17.5187,17.5266,17.4871,17.495,43678.0
2018-05-18 12:30:00,22.17,22.17,22.14,22.15,26421.0,17.495,17.495,17.4713,17.4792,26421.0
2018-05-18 12:35:00,22.15,22.16,22.14,22.16,41800.0,17.4792,17.4871,17.4713,17.4871,41800.0
2018-05-18 12:40:00,22.16,22.18,22.16,22.17,44892.0,17.4871,17.5029,17.4871,17.495,44892.0
2018-05-18 12:45:00,22.18,22.18,22.17,22.17,8969.0,17.5029,17.5029,17.495,17.495,8969.0
2018-05-18 12:50:00,22.17,22.19,22.14,22.17,57309.0,17.495,17.5108,17.4713,17.495,57309.0
2018-05-18 12:55:00,22.17,22.19,22.15,22.18,34987.0,17.495,17.5108,17.4792,17.5029,34987.0
2018-05-18 13:00:00,22.18,22.19,22.16,22.18,26217.0,17.5029,17.5108,17.4871,17.5029,26217.0
2018-05-18 13:05:00,22.18,22.2,22.17,22.19,14799.0,17.5029,17.5187,17.495,17.5108,14799.0
2018-05-18 13:10:00,22.19,22.19,22.18,22.19,11289.0,17.5108,17.5108,17.5029,17.5108,11289.0
2018-05-18 13:15:00,22.18,22.23,22.18,22.21,31761.0,17.5029,17.5423,17.5029,17.5266,31761.0
2018-05-18 13:20:00,22.2,22.22,22.19,22.22,21282.0,17.5187,17.5344,17.5108,17.5344,21282.0
2018-05-18 13:25:00,22.22,22.26,22.21,22.21,131982.0,17.5344,17.566,17.5266,17.5266,131982.0
2018-05-18 13:30:00,22.21,22.22,22.16,22.17,44427.0,17.5266,17.5344,17.4871,17.495,44427.0
2018-05-18 13:35:00,22.16,22.2,22.15,22.2,74590.0,17.4871,17.5187,17.4792,17.5187,74590.0
2018-05-18 13:40:00,22.19,22.2,22.18,22.18,46930.0,17.5108,17.5187,17.5029,17.5029,46930.0
2018-05-18 13:45:00,22.19,22.19,22.18,22.19,10152.0,17.5108,17.5108,17.5029,17.5108,10152.0
2018-05-18 13:50:00,22.19,22.19,22.18,22.19,21381.0,17.5108,17.5108,17.5029,17.5108,21381.0
2018-05-18 13:55:00,22.19,22.21,22.18,22.2,110170.0,17.5108,17.5266,17.5029,17.5187,110170.0
2018-05-18 14:00:00,22.2,22.2,22.18,22.19,33379.0,17.5187,17.5187,17.5029,17.5108,33379.0
2018-05-18 14:05:00,22.19,22.21,22.19,22.21,15273.0,17.5108,17.5266,17.5108,17.5266,15273.0
2018-05-18 14:10:00,22.21,22.22,22.19,22.21,33117.0,17.5266,17.5344,17.5108,17.5266,33117.0
2018-05-18 14:15:00,22.21,22.24,22.21,22.21,54146.0,17.5266,17.5502,17.5266,17.5266,54146.0
2018-05-18 14:20:00,22.21,22.22,22.21,22.22,12322.0,17.5266,17.5344,17.5266,17.5344,12322.0
2018-05-18 14:25:00,22.22,22.23,22.2,22.22,68001.0,17.5344,17.5423,17.5187,17.5344,68001.0
2018-05-18 14:30:00,22.23,22.24,22.2,22.22,50192.0,17.5423,17.5502,17.5187,17.5344,50192.0
2018-05-18 14:35:00,22.21,22.24,22.21,22.24,18913.0,17.5266,17.5502,17.5266,17.5502,18913.0
2018-05-18 14:40:00,22.24,22.25,22.21,22.21,36288.0,17.5502,17.5581,17.5266,17.5266,36288.0
2018-05-18 14:45:00,22.21,22.23,22.2,22.21,33807.0,17.5266,17.5423,17.5187,17.5266,33807.0
2018-05-18 14:50:00,22.21,22.22,22.21,22.22,15829.0,17.5266,17.5344,17.5266,17.5344,15829.0
2018-05-18 14:55:00,22.22,22.23,22.21,22.22,27656.0,17.5344,17.5423,17.5266,17.5344,27656.0
2018-05-18 15:00:00,22.23,22.24,22.19,22.21,89932.0,17.5423,17.5502,17.5108,17.5266,89932.0
2018-05-18 15:05:00,22.21,22.22,22.21,22.21,21103.0,17.5266,17.5344,17.5266,17.5266,21103.0
2018-05-18 15:10:00,22.21,22.22,22.18,22.2,54614.0,17.5266,17.5344,17.5029,17.5187,54614.0
2018-05-18 15:15:00,22.2,22.21,22.19,22.19,36038.0,17.5187,17.5266,17.5108,17.5108,36038.0
2018-05-18 15:20:00,22.2,22.21,22.19,22.21,38490.0,17.5187,17.5266,17.5108,17.5266,38490.0
2018-05-18 15:25:00,22.21,22.21,22.17,22.21,82933.0,17.5266,17.5266,17.495,17.5266,82933.0
2018-05-18 15:30:00,22.21,22.21,22.18,22.18,46437.0,17.5266,17.5266,17.5029,17.5029,46437.0
2018-05-18 15:35:00,22.19,22.2,22.18,22.2,74909.0,17.5108,17.5187,17.5029,17.5187,74909.0
2018-05-18 15:40:00,22.2,22.2,22.16,22.16,78616.0,17.5187,17.5187,17.4871,17.4871,78616.0
2018-05-18 15:45:00,22.16,22.18,22.14,22.15,139598.0,17.4871,17.5029,17.4713,17.4792,139598.0
2018-05-18 15:50:00,22.15,22.16,22.14,22.16,117174.0,17.4792,17.4871,17.4713,17.4871,117174.0
2018-05-18 15:55:00,22.16,22.16,22.14,22.14,278855.0,17.4871,17.4871,17.4713,17.4713,278855.0
2018-05-21 09:30:00,22.34,22.34,22.23,22.28,98861.0,17.6291,17.6291,17.5423,17.5818,98861.0
2018-05-21 09:35:00,22.28,22.31,22.28,22.28,47616.0,17.5818,17.6055,17.5818,17.5818,47616.0
2018-05-21 09:40:00,22.28,22.28,22.24,22.26,126771.0,17.5818,17.5818,17.5502,17.566,126771.0
2018-05-21 09:45:00,22.27,22.27,22.22,22.23,56579.0,17.5739,17.5739,17.5344,17.5423,56579.0
2018-05-21 09:50:00,22.23,22.24,22.2,22.22,53737.0,17.5423,17.5502,17.5187,17.5344,53737.0
2018-05-21 09:55:00,22.23,22.23,22.19,22.19,72853.0,17.5423,17.5423,17.5108,17.5108,72853.0
2018-05-21 10:00:00,22.2,22.25,22.19,22.23,169859.0,17.5187,17.5581,17.5108,17.5423,169859.0
2018-05-21 10:05:00,22.23,22.23,22.19,22.23,55013.0,17.5423,17.5423,17.5108,17.5423,55013.0
2018-05-21 10:10:00,22.23,22.24,22.21,22.23,51019.0,17.5423,17.5502,17.5266,17.5423,51019.0
2018-05-21 10:15:00,22.23,22.25,22.23,22.25,29072.0,17.5423,17.5581,17.5423,17.5581,29072.0
2018-05-21 10:20:00,22.24,22.24,22.21,22.21,51511.0,17.5502,17.5502,17.5266,17.5266,51511.0
2018-05-21 10:25:00,22.21,22.23,22.21,22.23,45019.0,17.5266,17.5423,17.5266,17.5423,45019.0
2018-05-21 10:30:00,22.23,22.23,22.21,22.21,59668.0,17.5423,17.5423,17.5266,17.5266,59668.0
2018-05-21 10:35:00,22.21,22.22,22.17,22.18,83272.0,17.5266,17.5344,17.495,17.5029,83272.0
2018-05-21 10:40:00,22.17,22.2,22.16,22.17,82899.0,17.495,17.5187,17.4871,17.495,82899.0
2018-05-21 10:45:00,22.17,22.18,22.14,22.14,77913.0,17.495,17.5029,17.4713,17.4713,77913.0
2018-05-21 10:50:00,22.14,22.16,22.12,22.14,92410.0,17.4713,17.4871,17.4555,17.4713,92410.0
2018-05-21 10:55:00,22.13,22.16,22.12,22.16,48597.0,17.4634,17.4871,17.4555,17.4871,48597.0
2018-05-21 11:00:00,22.16,22.17,22.14,22.15,49156.0,17.4871,17.495,17.4713,17.4792,49156.0
2018-05-21 11:05:00,22.15,22.15,22.12,22.15,32496.0,17.4792,17.4792,17.4555,17.4792,32496.0
2018-05-21 11:10:00,22.14,22.16,22.1,22.11,65992.0,17.4713,17.4871,17.4398,17.4476,65992.0
2018-05-21 11:15:00,22.11,22.12,22.09,22.12,48145.0,17.4476,17.4555,17.4319,17.4555,48145.0
2018-05-21 11:20:00,22.12,22.12,22.08,22.09,34292.0,17.4555,17.4555,17.424,17.4319,34292.0
2018-05-21 11:25:00,22.08,22.08,22.03,22.05,66610.0,17.424,17.424,17.3845,17.4003,66610.0
2018-05-21 11:30:00,22.05,22.06,22.01,22.02,33010.0,17.4003,17.4082,17.3687,17.3766,33010.0
2018-05-21 11:35:00,22.02,22.06,22.01,22.05,109519.0,17.3766,17.4082,17.3687,17.4003,109519.0
2018-05-21 11:40:00,22.06,22.08,22.05,22.05,44460.0,17.4082,17.424,17.4003,17.4003,44460.0
2018-05-21 11:45:00,22.05,22.09,22.05,22.07,43461.0,17.4003,17.4319,17.4003,17.4161,43461.0
2018-05-21 11:50:00,22.07,22.1,22.07,22.09,31247.0,17.4161,17.4398,17.4161,17.4319,31247.0
2018-05-21 11:55:00,22.09,22.11,22.08,22.11,25357.0,17.4319,17.4476,17.424,17.4476,25357.0
2018-05-21 12:00:00,22.11,22.12,22.1,22.12,130175.0,17.4476,17.4555,17.4398,17.4555,130175.0
2018-05-21 12:05:00,22.12,22.12,22.1,22.12,43685.0,17.4555,17.4555,17.4398,17.4555,43685.0
2018-05-21 12:10:00,22.12,22.19,22.12,22.18,36069.0,17.4555,17.5108,17.4555,17.5029,36069.0
2018-05-21 12:15:00,22.18,22.19,22.13,22.15,52019.0,17.5029,17.5108,17.4634,17.4792,52019.0
2018-05-21 12:20:00,22.16,22.16,22.14,22.16,31286.0,17.4871,17.4871,17.4713,17.4871,31286.0
2018-05-21 12:25:00,22.16,22.16,22.13,22.13,14425.0,17.4871,17.4871,17.4634,17.4634,14425.0
2018-05-21 12:30:00,22.13,22.15,22.12,22.13,33085.0,17.4634,17.4792,17.4555,17.4634,33085.0
2018-05-21 12:35:00,22.14,22.14,22.13,22.13,10550.0,17.4713,17.4713,17.4634,17.4634,10550.0
2018-05-21 12:40:00,22.13,22.15,22.13,22.14,21283.0,17.4634,17.4792,17.4634,17.4713,21283.0
2018-05-21 12:45:00,22.14,22.15,22.12,22.12,26884.0,17.4713,17.4792,17.4555,17.4555,26884.0
2018-05-21 12:50:00,22.13,22.13,22.12,22.12,13561.0,17.4634,17.4634,17.4555,17.4555,13561.0
2018-05-21 12:55:00,22.11,22.14,22.11,22.14,22744.0,17.4476,17.4713,17.4476,17.4713,22744.0
2018-05-21 13:00:00,22.14,22.14,22.12,22.12,23712.0,17.4713,17.4713,17.4555,17.4555,23712.0
2018-05-21 13:05:00,22.12,22.14,22.11,22.14,37516.0,17.4555,17.4713,17.4476,17.4713,37516.0
2018-05-21 13:10:00,22.13,22.14,22.12,22.14,24676.0,17.4634,17.4713,17.4555,17.4713,24676.0
2018-05-21 13:15:00,22.13,22.14,22.12,22.13,25757.0,17.4634,17.4713,17.4555,17.4634,25757.0
2018-05-21 13:20:00,22.14,22.14,22.1,22.12,43818.0,17.4713,17.4713,17.4398,17.4555,43818.0
2018-05-21 13:25:00,22.12,22.12,22.1,22.11,13695.0,17.4555,17.4555,17.4398,17.4476,13695.0
2018-05-21 13:30:00,22.11,22.13,22.09,22.1,55595.0,17.4476,17.4634,17.4319,17.4398,55595.0
2018-05-21 13:35:00,22.09,22.11,22.09,22.09,17420.0,17.4319,17.4476,17.4319,17.4319,17420.0
2018-05-21 13:40:00,22.09,22.1,22.09,22.09,15445.0,17.4319,17.4398,17.4319,17.4319,15445.0
2018-05-21 13:45:00,22.09,22.1,22.09,22.09,11427.0,17.4319,17.4398,17.4319,17.4319,11427.0
2018-05-21 13:50:00,22.09,22.1,22.09,22.09,11171.0,17.4319,17.4398,17.4319,17.4319,11171.0
2018-05-21 13:55:00,22.09,22.12,22.09,22.1,53752.0,17.4319,17.4555,17.4319,17.4398,53752.0
2018-05-21 14:00:00,22.1,22.1,22.06,22.1,58234.0,17.4398,17.4398,17.4082,17.4398,58234.0
2018-05-21 14:05:00,22.1,22.1,22.07,22.09,68184.0,17.4398,17.4398,17.4161,17.4319,68184.0
2018-05-21 14:10:00,22.09,22.1,22.06,22.06,24100.0,17.4319,17.4398,17.4082,17.4082,24100.0
2018-05-21 14:15:00,22.06,22.07,22.04,22.05,40513.0,17.4082,17.4161,17.3924,17.4003,40513.0
2018-05-21 14:20:00,22.05,22.06,22.04,22.04,22541.0,17.4003,17.4082,17.3924,17.3924,22541.0
2018-05-21 14:25:00,22.04,22.06,22.04,22.05,24620.0,17.3924,17.4082,17.3924,17.4003,24620.0
2018-05-21 14:30:00,22.05,22.06,22.0,22.0,44451.0,17.4003,17.4082,17.3608,17.3608,44451.0
2018-05-21 14:35:00,22.0,22.02,22.0,22.02,80023.0,17.3608,17.3766,17.3608,17.3766,80023.0
2018-05-21 14:40:00,22.02,22.02,22.0,22.02,34979.0,17.3766,17.3766,17.3608,17.3766,34979.0
2018-05-21 14:45:00,22.02,22.03,22.01,22.03,37552.0,17.3766,17.3845,17.3687,17.3845,37552.0
2018-05-21 14:50:00,22.03,22.04,22.02,22.04,42891.0,17.3845,17.3924,17.3766,17.3924,42891.0
2018-05-21 14:55:00,22.04,22.05,22.03,22.04,34967.0,17.3924,17.4003,17.3845,17.3924,34967.0
2018-05-21 15:00:00,22.03,22.04,22.02,22.02,19979.0,17.3845,17.3924,17.3766,17.3766,19979.0
2018-05-21 15:05:00,22.02,22.06,22.01,22.04,85871.0,17.3766,17.4082,17.3687,17.3924,85871.0
2018-05-21 15:10:00,22.04,22.08,22.04,22.07,61857.0,17.3924,17.424,17.3924,17.4161,61857.0
2018-05-21 15:15:00,22.07,22.1,22.06,22.1,154578.0,17.4161,17.4398,17.4082,17.4398,154578.0
2018-05-21 15:20:00,22.1,22.11,22.09,22.11,52818.0,17.4398,17.4476,17.4319,17.4476,52818.0
2018-05-21 15:25:00,22.1,22.11,22.06,22.09,108425.0,17.4398,17.4476,17.4082,17.4319,108425.0
2018-05-21 15:30:00,22.1,22.1,22.08,22.08,47109.0,17.4398,17.4398,17.424,17.424,47109.0
2018-05-21 15:35:00,22.08,22.09,22.07,22.07,74015.0,17.424,17.4319,17.4161,17.4161,74015.0
2018-05-21 15:40:00,22.07,22.1,22.07,22.09,121508.0,17.4161,17.4398,17.4161,17.4319,121508.0
2018-05-21 15:45:00,22.09,22.1,22.06,22.07,150988.0,17.4319,17.4398,17.4082,17.4161,150988.0
2018-05-21 15:50:00,22.08,22.11,22.07,22.1,189661.0,17.424,17.4476,17.4161,17.4398,189661.0
2018-05-21 15:55:00,22.1,22.11,22.06,22.09,632207.0,17.4398,17.4476,17.4082,17.4319,632207.0
2018-05-22 09:30:00,22.12,22.15,22.06,22.14,221225.0,17.4555,17.4792,17.4082,17.4713,221225.0
2018-05-22 09:35:00,22.14,22.18,22.13,22.17,107740.0,17.4713,17.5029,17.4634,17.495,107740.0
2018-05-22 09:40:00,22.17,22.18,22.11,22.18,120363.0,17.495,17.5029,17.4476,17.5029,120363.0
2018-05-22 09:45:00,22.18,22.24,22.16,22.22,227495.0,17.5029,17.5502,17.4871,17.5344,227495.0
2018-05-22 09:50:00,22.22,22.23,22.15,22.16,28981.0,17.5344,17.5423,17.4792,17.4871,28981.0
2018-05-22 09:55:00,22.16,22.16,22.1,22.11,90855.0,17.4871,17.4871,17.4398,17.4476,90855.0
2018-05-22 10:00:00,22.1,22.11,22.03,22.07,82392.0,17.4398,17.4476,17.3845,17.4161,82392.0
2018-05-22 10:05:00,22.07,22.1,22.05,22.07,59451.0,17.4161,17.4398,17.4003,17.4161,59451.0
2018-05-22 10:10:00,22.08,22.09,22.01,22.03,89753.0,17.424,17.4319,17.3687,17.3845,89753.0
2018-05-22 10:15:00,22.02,22.08,22.01,22.07,72751.0,17.3766,17.424,17.3687,17.4161,72751.0
2018-05-22 10:20:00,22.07,22.11,22.05,22.05,57668.0,17.4161,17.4476,17.4003,17.4003,57668.0
2018-05-22 10:25:00,22.06,22.07,22.02,22.04,53537.0,17.4082,17.4161,17.3766,17.3924,53537.0
2018-05-22 10:30:00,22.04,22.08,22.03,22.07,58969.0,17.3924,17.424,17.3845,17.4161,58969.0
2018-05-22 10:35:00,22.07,22.07,22.05,22.05,34553.0,17.4161,17.4161,17.4003,17.4003,34553.0
2018-05-22 10:40:00,22.05,22.06,22.03,22.05,51718.0,17.4003,17.4082,17.3845,17.4003,51718.0
2018-05-22 10:45:00,22.06,22.1,22.03,22.1,123947.0,17.4082,17.4398,17.3845,17.4398,123947.0
2018-05-22 10:50:00,22.1,22.11,22.05,22.07,53532.0,17.4398,17.4476,17.4003,17.4161,53532.0
2018-05-22 10:55:00,22.08,22.09,22.07,22.08,24484.0,17.424,17.4319,17.4161,17.424,24484.0
2018-05-22 11:00:00,22.07,22.11,22.06,22.11,26253.0,17.4161,17.4476,17.4082,17.4476,26253.0
2018-05-22 11:05:00,22.11,22.14,22.1,22.12,57913.0,17.4476,17.4713,17.4398,17.4555,57913.0
2018-05-22 11:10:00,22.12,22.15,22.12,22.14,40123.0,17.4555,17.4792,17.4555,17.4713,40123.0
2018-05-22 11:15:00,22.14,22.14,22.11,22.14,37801.0,17.4713,17.4713,17.4476,17.4713,37801.0
2018-05-22 11:20:00,22.14,22.14,22.13,22.14,9122.0,17.4713,17.4713,17.4634,17.4713,9122.0
2018-05-22 11:25:00,22.14,22.15,22.09,22.1,93713.0,17.4713,17.4792,17.4319,17.4398,93713.0
2018-05-22 11:30:00,22.1,22.12,22.09,22.12,130418.0,17.4398,17.4555,17.4319,17.4555,130418.0
2018-05-22 11:35:00,22.12,22.19,22.11,22.16,89154.0,17.4555,17.5108,17.4476,17.4871,89154.0
2018-05-22 11:40:00,22.15,22.16,22.12,22.16,52832.0,17.4792,17.4871,17.4555,17.4871,52832.0
2018-05-22 11:45:00,22.16,22.16,22.12,22.16,171937.0,17.4871,17.4871,17.4555,17.4871,171937.0
2018-05-22 11:50:00,22.16,22.19,22.16,22.18,45307.0,17.4871,17.5108,17.4871,17.5029,45307.0
2018-05-22 11:55:00,22.18,22.18,22.15,22.15,20236.0,17.5029,17.5029,17.4792,17.4792,20236.0
2018-05-22 12:00:00,22.16,22.17,22.15,22.16,24922.0,17.4871,17.495,17.4792,17.4871,24922.0
2018-05-22 12:05:00,22.16,22.18,22.16,22.17,73187.0,17.4871,17.5029,17.4871,17.495,73187.0
2018-05-22 12:10:00,22.17,22.18,22.15,22.17,34682.0,17.495,17.5029,17.4792,17.495,34682.0
2018-05-22 12:15:00,22.18,22.19,22.17,22.19,65753.0,17.5029,17.5108,17.495,17.5108,65753.0
2018-05-22 12:20:00,22.19,22.21,22.18,22.2,120900.0,17.5108,17.5266,17.5029,17.5187,120900.0
2018-05-22 12:25:00,22.21,22.21,22.18,22.2,66088.0,17.5266,17.5266,17.5029,17.5187,66088.0
2018-05-22 12:30:00,22.2,22.2,22.18,22.2,65020.0,17.5187,17.5187,17.5029,17.5187,65020.0
2018-05-22 12:35:00,22.2,22.2,22.19,22.2,29347.0,17.5187,17.5187,17.5108,17.5187,29347.0
2018-05-22 12:40:00,22.19,22.21,22.19,22.21,39185.0,17.5108,17.5266,17.5108,17.5266,39185.0
2018-05-22 12:45:00,22.21,22.22,22.2,22.21,46810.0,17.5266,17.5344,17.5187,17.5266,46810.0
2018-05-22 12:50:00,22.21,22.22,22.14,22.16,206365.0,17.5266,17.5344,17.4713,17.4871,206365.0
2018-05-22 12:55:00,22.16,22.17,22.14,22.14,50151.0,17.4871,17.495,17.4713,17.4713,50151.0
2018-05-22 13:00:00,22.14,22.17,22.14,22.14,44636.0,17.4713,17.495,17.4713,17.4713,44636.0
2018-05-22 13:05:00,22.14,22.15,22.14,22.14,11442.0,17.4713,17.4792,17.4713,17.4713,11442.0
2018-05-22 13:10:00,22.14,22.16,22.14,22.14,76968.0,17.4713,17.4871,17.4713,17.4713,76968.0
2018-05-22 13:15:00,22.14,22.15,22.12,22.13,41564.0,17.4713,17.4792,17.4555,17.4634,41564.0
2018-05-22 13:20:00,22.13,22.14,22.12,22.14,42615.0,17.4634,17.4713,17.4555,17.4713,42615.0
2018-05-22 13:25:00,22.14,22.16,22.13,22.16,46192.0,17.4713,17.4871,17.4634,17.4871,46192.0
2018-05-22 13:30:00,22.16,22.16,22.14,22.16,38657.0,17.4871,17.4871,17.4713,17.4871,38657.0
2018-05-22 13:35:00,22.15,22.16,22.15,22.16,11416.0,17.4792,17.4871,17.4792,17.4871,11416.0
2018-05-22 13:40:00,22.15,22.17,22.15,22.17,28149.0,17.4792,17.495,17.4792,17.495,28149.0
2018-05-22 13:45:00,22.16,22.17,22.16,22.17,17535.0,17.4871,17.495,17.4871,17.495,17535.0
2018-05-22 13:50:00,22.17,22.18,22.16,22.18,37887.0,17.495,17.5029,17.4871,17.5029,37887.0
2018-05-22 13:55:00,22.18,22.19,22.17,22.19,54491.0,17.5029,17.5108,17.495,17.5108,54491.0
2018-05-22 14:00:00,22.19,22.23,22.18,22.23,90531.0,17.5108,17.5423,17.5029,17.5423,90531.0
2018-05-22 14:05:00,22.23,22.25,22.23,22.25,72344.0,17.5423,17.5581,17.5423,17.5581,72344.0
2018-05-22 14:10:00,22.25,22.26,22.24,22.25,46827.0,17.5581,17.566,17.5502,17.5581,46827.0
2018-05-22 14:15:00,22.25,22.25,22.24,22.24,14534.0,17.5581,17.5581,17.5502,17.5502,14534.0
2018-05-22 14:20:00,22.25,22.25,22.22,22.22,99666.0,17.5581,17.5581,17.5344,17.5344,99666.0
2018-05-22 14:25:00,22.22,22.24,22.21,22.21,106920.0,17.5344,17.5502,17.5266,17.5266,106920.0
2018-05-22 14:30:00,22.21,22.24,22.21,22.23,91907.0,17.5266,17.5502,17.5266,17.5423,91907.0
2018-05-22 14:35:00,22.23,22.23,22.22,22.23,27445.0,17.5423,17.5423,17.5344,17.5423,27445.0
2018-05-22 14:40:00,22.23,22.23,22.21,22.21,36427.0,17.5423,17.5423,17.5266,17.5266,36427.0
2018-05-22 14:45:00,22.21,22.22,22.19,22.2,55723.0,17.5266,17.5344,17.5108,17.5187,55723.0
2018-05-22 14:50:00,22.19,22.22,22.19,22.21,89242.0,17.5108,17.5344,17.5108,17.5266,89242.0
2018-05-22 14:55:00,22.21,22.22,22.17,22.17,66153.0,17.5266,17.5344,17.495,17.495,66153.0
2018-05-22 15:00:00,22.17,22.19,22.16,22.18,75008.0,17.495,17.5108,17.4871,17.5029,75008.0
2018-05-22 15:05:00,22.18,22.19,22.17,22.18,51164.0,17.5029,17.5108,17.495,17.5029,51164.0
2018-05-22 15:10:00,22.18,22.18,22.15,22.16,309729.0,17.5029,17.5029,17.4792,17.4871,309729.0
2018-05-22 15:15:00,22.15,22.18,22.15,22.17,76532.0,17.4792,17.5029,17.4792,17.495,76532.0
2018-05-22 15:20:00,22.17,22.19,22.15,22.18,77811.0,17.495,17.5108,17.4792,17.5029,77811.0
2018-05-22 15:25:00,22.18,22.19,22.16,22.16,66172.0,17.5029,17.5108,17.4871,17.4871,66172.0
2018-05-22 15:30:00,22.16,22.17,22.13,22.14,108090.0,17.4871,17.495,17.4634,17.4713,108090.0
2018-05-22 15:35:00,22.14,22.14,22.12,22.12,91148.0,17.4713,17.4713,17.4555,17.4555,91148.0
2018-05-22 15:40:00,22.12,22.14,22.12,22.13,220332.0,17.4555,17.4713,17.4555,17.4634,220332.0
2018-05-22 15:45:00,22.13,22.13,22.1,22.12,144392.0,17.4634,17.4634,17.4398,17.4555,144392.0
2018-05-22 15:50:00,22.11,22.12,22.08,22.11,161637.0,17.4476,17.4555,17.424,17.4476,161637.0
2018-05-22 15:55:00,22.1,22.13,22.08,22.09,413212.0,17.4398,17.4634,17.424,17.4319,413212.0
2018-05-23 09:30:00,21.87,21.88,21.72,21.74,158609.0,17.2583,17.2661,17.1399,17.1557,158609.0
2018-05-23 09:35:00,21.75,21.79,21.66,21.71,89316.0,17.1636,17.1951,17.0925,17.132,89316.0
2018-05-23 09:40:00,21.71,21.74,21.64,21.72,210627.0,17.132,17.1557,17.0768,17.1399,210627.0
2018-05-23 09:45:00,21.72,21.73,21.65,21.68,110004.0,17.1399,17.1478,17.0846,17.1083,110004.0
2018-05-23 09:50:00,21.69,21.81,21.67,21.79,299124.0,17.1162,17.2109,17.1004,17.1951,299124.0
2018-05-23 09:55:00,21.79,21.79,21.75,21.76,82153.0,17.1951,17.1951,17.1636,17.1714,82153.0
2018-05-23 10:00:00,21.76,21.77,21.73,21.75,160406.0,17.1714,17.1793,17.1478,17.1636,160406.0
2018-05-23 10:05:00,21.75,21.79,21.74,21.78,110945.0,17.1636,17.1951,17.1557,17.1872,110945.0
2018-05-23 10:10:00,21.77,21.82,21.77,21.79,87452.0,17.1793,17.2188,17.1793,17.1951,87452.0
2018-05-23 10:15:00,21.79,21.81,21.78,21.8,47358.0,17.1951,17.2109,17.1872,17.203,47358.0
2018-05-23 10:20:00,21.8,21.85,21.79,21.85,144478.0,17.203,17.2425,17.1951,17.2425,144478.0
2018-05-23 10:25:00,21.85,21.86,21.8,21.82,92146.0,17.2425,17.2504,17.203,17.2188,92146.0
2018-05-23 10:30:00,21.82,21.83,21.76,21.77,141270.0,17.2188,17.2267,17.1714,17.1793,141270.0
2018-05-23 10:35:00,21.76,21.78,21.71,21.72,98026.0,17.1714,17.1872,17.132,17.1399,98026.0
2018-05-23 10:40:00,21.71,21.74,21.69,21.7,124033.0,17.132,17.1557,17.1162,17.1241,124033.0
2018-05-23 10:45:00,21.7,21.73,21.68,21.72,159874.0,17.1241,17.1478,17.1083,17.1399,159874.0
2018-05-23 10:50:00,21.72,21.74,21.71,21.73,603595.0,17.1399,17.1557,17.132,17.1478,603595.0
2018-05-23 10:55:00,21.73,21.76,21.72,21.75,68396.0,17.1478,17.1714,17.1399,17.1636,68396.0
2018-05-23 11:00:00,21.74,21.76,21.72,21.73,67061.0,17.1557,17.1714,17.1399,17.1478,67061.0
2018-05-23 11:05:00,21.73,21.73,21.69,21.7,66681.0,17.1478,17.1478,17.1162,17.1241,66681.0
2018-05-23 11:10:00,21.7,21.7,21.67,21.67,63470.0,17.1241,17.1241,17.1004,17.1004,63470.0
2018-05-23 11:15:00,21.68,21.72,21.67,21.71,92475.0,17.1083,17.1399,17.1004,17.132,92475.0
2018-05-23 11:20:00,21.71,21.72,21.69,21.72,37269.0,17.132,17.1399,17.1162,17.1399,37269.0
2018-05-23 11:25:00,21.72,21.74,21.71,21.73,37343.0,17.1399,17.1557,17.132,17.1478,37343.0
2018-05-23 11:30:00,21.72,21.74,21.68,21.72,125146.0,17.1399,17.1557,17.1083,17.1399,125146.0
2018-05-23 11:35:00,21.72,21.74,21.72,21.73,21901.0,17.1399,17.1557,17.1399,17.1478,21901.0
2018-05-23 11:40:00,21.73,21.77,21.73,21.76,53065.0,17.1478,17.1793,17.1478,17.1714,53065.0
2018-05-23 11:45:00,21.77,21.78,21.74,21.77,32012.0,17.1793,17.1872,17.1557,17.1793,32012.0
2018-05-23 11:50:00,21.78,21.79,21.7,21.72,137205.0,17.1872,17.1951,17.1241,17.1399,137205.0
2018-05-23 11:55:00,21.72,21.74,21.66,21.66,69190.0,17.1399,17.1557,17.0925,17.0925,69190.0
2018-05-23 12:00:00,21.67,21.7,21.65,21.7,64418.0,17.1004,17.1241,17.0846,17.1241,64418.0
2018-05-23 12:05:00,21.7,21.71,21.68,21.7,103121.0,17.1241,17.132,17.1083,17.1241,103121.0
2018-05-23 12:10:00,21.69,21.72,21.69,21.71,37549.0,17.1162,17.1399,17.1162,17.132,37549.0
2018-05-23 12:15:00,21.71,21.72,21.67,21.67,51880.0,17.132,17.1399,17.1004,17.1004,51880.0
2018-05-23 12:20:00,21.67,21.69,21.65,21.66,70227.0,17.1004,17.1162,17.0846,17.0925,70227.0
2018-05-23 12:25:00,21.66,21.68,21.65,21.67,27109.0,17.0925,17.1083,17.0846,17.1004,27109.0
2018-05-23 12:30:00,21.67,21.7,21.66,21.7,31901.0,17.1004,17.1241,17.0925,17.1241,31901.0
2018-05-23 12:35:00,21.7,21.71,21.67,21.68,53682.0,17.1241,17.132,17.1004,17.1083,53682.0
2018-05-23 12:40:00,21.67,21.7,21.67,21.7,32883.0,17.1004,17.1241,17.1004,17.1241,32883.0
2018-05-23 12:45:00,21.7,21.7,21.67,21.69,26719.0,17.1241,17.1241,17.1004,17.1162,26719.0
2018-05-23 12:50:00,21.68,21.69,21.67,21.68,25421.0,17.1083,17.1162,17.1004,17.1083,25421.0
2018-05-23 12:55:00,21.68,21.68,21.66,21.66,58324.0,17.1083,17.1083,17.0925,17.0925,58324.0
2018-05-23 13:00:00,21.66,21.67,21.63,21.64,34737.0,17.0925,17.1004,17.0689,17.0768,34737.0
2018-05-23 13:05:00,21.64,21.65,21.59,21.6,79842.0,17.0768,17.0846,17.0373,17.0452,79842.0
2018-05-23 13:10:00,21.59,21.61,21.57,21.59,119460.0,17.0373,17.0531,17.0215,17.0373,119460.0
2018-05-23 13:15:00,21.59,21.59,21.55,21.56,30968.0,17.0373,17.0373,17.0057,17.0136,30968.0
2018-05-23 13:20:00,21.55,21.6,21.55,21.57,44966.0,17.0057,17.0452,17.0057,17.0215,44966.0
2018-05-23 13:25:00,21.57,21.59,21.57,21.59,31213.0,17.0215,17.0373,17.0215,17.0373,31213.0
2018-05-23 13:30:00,21.59,21.61,21.57,21.6,63779.0,17.0373,17.0531,17.0215,17.0452,63779.0
2018-05-23 13:35:00,21.59,21.61,21.58,21.6,40838.0,17.0373,17.0531,17.0294,17.0452,40838.0
2018-05-23 13:40:00,21.6,21.61,21.58,21.58,60875.0,17.0452,17.0531,17.0294,17.0294,60875.0
2018-05-23 13:45:00,21.58,21.59,21.58,21.58,9980.0,17.0294,17.0373,17.0294,17.0294,9980.0
2018-05-23 13:50:00,21.58,21.61,21.58,21.59,70829.0,17.0294,17.0531,17.0294,17.0373,70829.0
2018-05-23 13:55:00,21.59,21.62,21.59,21.6,39825.0,17.0373,17.061,17.0373,17.0452,39825.0
2018-05-23 14:00:00,21.6,21.62,21.57,21.62,109241.0,17.0452,17.061,17.0215,17.061,109241.0
2018-05-23 14:05:00,21.62,21.69,21.61,21.68,156326.0,17.061,17.1162,17.0531,17.1083,156326.0
2018-05-23 14:10:00,21.69,21.7,21.67,21.69,61002.0,17.1162,17.1241,17.1004,17.1162,61002.0
2018-05-23 14:15:00,21.7,21.71,21.67,21.67,68817.0,17.1241,17.132,17.1004,17.1004,68817.0
2018-05-23 14:20:00,21.68,21.7,21.66,21.7,45564.0,17.1083,17.1241,17.0925,17.1241,45564.0
2018-05-23 14:25:00,21.7,21.72,21.69,21.71,807859.0,17.1241,17.1399,17.1162,17.132,807859.0
2018-05-23 14:30:00,21.71,21.74,21.7,21.73,356252.0,17.132,17.1557,17.1241,17.1478,356252.0
2018-05-23 14:35:00,21.73,21.74,21.69,21.73,81630.0,17.1478,17.1557,17.1162,17.1478,81630.0
2018-05-23 14:40:00,21.73,21.74,21.71,21.71,47313.0,17.1478,17.1557,17.132,17.132,47313.0
2018-05-23 14:45:00,21.71,21.73,21.7,21.73,45504.0,17.132,17.1478,17.1241,17.1478,45504.0
2018-05-23 14:50:00,21.73,21.75,21.72,21.74,48081.0,17.1478,17.1636,17.1399,17.1557,48081.0
2018-05-23 14:55:00,21.74,21.77,21.74,21.76,50847.0,17.1557,17.1793,17.1557,17.1714,50847.0
2018-05-23 15:00:00,21.76,21.79,21.75,21.79,51629.0,17.1714,17.1951,17.1636,17.1951,51629.0
2018-05-23 15:05:00,21.79,21.81,21.78,21.8,56973.0,17.1951,17.2109,17.1872,17.203,56973.0
2018-05-23 15:10:00,21.79,21.8,21.78,21.79,38890.0,17.1951,17.203,17.1872,17.1951,38890.0
2018-05-23 15:15:00,21.78,21.79,21.76,21.77,83528.0,17.1872,17.1951,17.1714,17.1793,83528.0
2018-05-23 15:20:00,21.77,21.79,21.76,21.79,94560.0,17.1793,17.1951,17.1714,17.1951,94560.0
2018-05-23 15:25:00,21.79,21.82,21.79,21.8,72796.0,17.1951,17.2188,17.1951,17.203,72796.0
2018-05-23 15:30:00,21.8,21.8,21.78,21.8,48888.0,17.203,17.203,17.1872,17.203,48888.0
2018-05-23 15:35:00,21.8,21.81,21.8,21.81,68438.0,17.203,17.2109,17.203,17.2109,68438.0
2018-05-23 15:40:00,21.81,21.84,21.8,21.84,127743.0,17.2109,17.2346,17.203,17.2346,127743.0
2018-05-23 15:45:00,21.84,21.84,21.81,21.83,151977.0,17.2346,17.2346,17.2109,17.2267,151977.0
2018-05-23 15:50:00,21.83,21.86,21.83,21.86,131767.0,17.2267,17.2504,17.2267,17.2504,131767.0
2018-05-23 15:55:00,21.86,21.89,21.85,21.89,566143.0,17.2504,17.274,17.2425,17.274,566143.0
2018-05-24 09:30:00,21.8,21.82,21.71,21.76,211869.0,17.203,17.2188,17.132,17.1714,211869.0
2018-05-24 09:35:00,21.77,21.78,21.72,21.78,132459.0,17.1793,17.1872,17.1399,17.1872,132459.0
2018-05-24 09:40:00,21.78,21.83,21.75,21.78,173042.0,17.1872,17.2267,17.1636,17.1872,173042.0
2018-05-24 09:45:00,21.79,21.8,21.74,21.75,206789.0,17.1951,17.203,17.1557,17.1636,206789.0
2018-05-24 09:50:00,21.75,21.77,21.66,21.77,92885.0,17.1636,17.1793,17.0925,17.1793,92885.0
2018-05-24 09:55:00,21.76,21.76,21.68,21.72,81323.0,17.1714,17.1714,17.1083,17.1399,81323.0
2018-05-24 10:00:00,21.73,21.73,21.69,21.73,45312.0,17.1478,17.1478,17.1162,17.1478,45312.0
2018-05-24 10:05:00,21.73,21.76,21.7,21.7,69278.0,17.1478,17.1714,17.1241,17.1241,69278.0
2018-05-24 10:10:00,21.7,21.71,21.68,21.69,49936.0,17.1241,17.132,17.1083,17.1162,49936.0
2018-05-24 10:15:00,21.68,21.71,21.64,21.64,76157.0,17.1083,17.132,17.0768,17.0768,76157.0
2018-05-24 10:20:00,21.65,21.67,21.62,21.62,166631.0,17.0846,17.1004,17.061,17.061,166631.0
2018-05-24 10:25:00,21.63,21.65,21.58,21.61,156466.0,17.0689,17.0846,17.0294,17.0531,156466.0
2018-05-24 10:30:00,21.6,21.63,21.55,21.62,113916.0,17.0452,17.0689,17.0057,17.061,113916.0
2018-05-24 10:35:00,21.62,21.65,21.6,21.64,55244.0,17.061,17.0846,17.0452,17.0768,55244.0
2018-05-24 10:40:00,21.65,21.66,21.59,21.59,56768.0,17.0846,17.0925,17.0373,17.0373,56768.0
2018-05-24 10:45:00,21.59,21.59,21.53,21.56,55562.0,17.0373,17.0373,16.9899,17.0136,55562.0
2018-05-24 10:50:00,21.56,21.57,21.51,21.52,44665.0,17.0136,17.0215,16.9742,16.9821,44665.0
2018-05-24 10:55:00,21.52,21.52,21.46,21.47,81286.0,16.9821,16.9821,16.9347,16.9426,81286.0
2018-05-24 11:00:00,21.46,21.48,21.44,21.48,97658.0,16.9347,16.9505,16.9189,16.9505,97658.0
2018-05-24 11:05:00,21.48,21.48,21.44,21.46,166423.0,16.9505,16.9505,16.9189,16.9347,166423.0
2018-05-24 11:10:00,21.47,21.56,21.45,21.55,419226.0,16.9426,17.0136,16.9268,17.0057,419226.0
2018-05-24 11:15:00,21.55,21.61,21.54,21.57,90972.0,17.0057,17.0531,16.9978,17.0215,90972.0
2018-05-24 11:20:00,21.57,21.57,21.54,21.56,65957.0,17.0215,17.0215,16.9978,17.0136,65957.0
2018-05-24 11:25:00,21.55,21.58,21.55,21.57,35728.0,17.0057,17.0294,17.0057,17.0215,35728.0
2018-05-24 11:30:00,21.57,21.6,21.56,21.58,49525.0,17.0215,17.0452,17.0136,17.0294,49525.0
2018-05-24 11:35:00,21.58,21.59,21.54,21.55,42148.0,17.0294,17.0373,16.9978,17.0057,42148.0
2018-05-24 11:40:00,21.55,21.6,21.54,21.6,33401.0,17.0057,17.0452,16.9978,17.0452,33401.0
2018-05-24 11:45:00,21.6,21.6,21.57,21.57,40869.0,17.0452,17.0452,17.0215,17.0215,40869.0
2018-05-24 11:50:00,21.57,21.6,21.54,21.58,48782.0,17.0215,17.0452,16.9978,17.0294,48782.0
2018-05-24 11:55:00,21.57,21.65,21.57,21.65,37631.0,17.0215,17.0846,17.0215,17.0846,37631.0
2018-05-24 12:00:00,21.65,21.65,21.61,21.62,79104.0,17.0846,17.0846,17.0531,17.061,79104.0
2018-05-24 12:05:00,21.63,21.66,21.62,21.66,166136.0,17.0689,17.0925,17.061,17.0925,166136.0
2018-05-24 12:10:00,21.66,21.7,21.66,21.68,40101.0,17.0925,17.1241,17.0925,17.1083,40101.0
2018-05-24 12:15:00,21.67,21.69,21.66,21.69,44459.0,17.1004,17.1162,17.0925,17.1162,44459.0
2018-05-24 12:20:00,21.7,21.71,21.67,21.69,40931.0,17.1241,17.132,17.1004,17.1162,40931.0
2018-05-24 12:25:00,21.69,21.71,21.67,21.68,25070.0,17.1162,17.132,17.1004,17.1083,25070.0
2018-05-24 12:30:00,21.68,21.7,21.67,21.67,22848.0,17.1083,17.1241,17.1004,17.1004,22848.0
2018-05-24 12:35:00,21.67,21.68,21.65,21.66,27879.0,17.1004,17.1083,17.0846,17.0925,27879.0
2018-05-24 12:40:00,21.66,21.67,21.65,21.66,117468.0,17.0925,17.1004,17.0846,17.0925,117468.0
2018-05-24 12:45:00,21.67,21.68,21.65,21.68,26954.0,17.1004,17.1083,17.0846,17.1083,26954.0
2018-05-24 12:50:00,21.67,21.68,21.65,21.65,21985.0,17.1004,17.1083,17.0846,17.0846,21985.0
2018-05-24 12:55:00,21.66,21.68,21.65,21.68,20027.0,17.0925,17.1083,17.0846,17.1083,20027.0
2018-05-24 13:00:00,21.68,21.72,21.67,21.69,53625.0,17.1083,17.1399,17.1004,17.1162,53625.0
2018-05-24 13:05:00,21.69,21.73,21.67,21.73,146403.0,17.1162,17.1478,17.1004,17.1478,146403.0
2018-05-24 13:10:00,21.73,21.74,21.72,21.73,67754.0,17.1478,17.1557,17.1399,17.1478,67754.0
2018-05-24 13:15:00,21.72,21.73,21.72,21.73,5400.0,17.1399,17.1478,17.1399,17.1478,5400.0
2018-05-24 13:20:00,21.73,21.75,21.72,21.75,23279.0,17.1478,17.1636,17.1399,17.1636,23279.0
2018-05-24 13:25:00,21.74,21.76,21.73,21.76,33263.0,17.1557,17.1714,17.1478,17.1714,33263.0
2018-05-24 13:30:00,21.76,21.76,21.72,21.73,28116.0,17.1714,17.1714,17.1399,17.1478,28116.0
2018-05-24 13:35:00,21.72,21.73,21.71,21.72,21464.0,17.1399,17.1478,17.132,17.1399,21464.0
2018-05-24 13:40:00,21.72,21.75,21.71,21.74,15258.0,17.1399,17.1636,17.132,17.1557,15258.0
2018-05-24 13:45:00,21.75,21.77,21.74,21.75,18574.0,17.1636,17.1793,17.1557,17.1636,18574.0
2018-05-24 13:50:00,21.75,21.76,21.73,21.73,33695.0,17.1636,17.1714,17.1478,17.1478,33695.0
2018-05-24 13:55:00,21.73,21.79,21.72,21.79,80608.0,17.1478,17.1951,17.1399,17.1951,80608.0
2018-05-24 14:00:00,21.79,21.8,21.75,21.8,48011.0,17.1951,17.203,17.1636,17.203,48011.0
2018-05-24 14:05:00,21.8,21.8,21.77,21.78,27994.0,17.203,17.203,17.1793,17.1872,27994.0
2018-05-24 14:10:00,21.78,21.8,21.76,21.78,33679.0,17.1872,17.203,17.1714,17.1872,33679.0
2018-05-24 14:15:00,21.78,21.78,21.76,21.78,16163.0,17.1872,17.1872,17.1714,17.1872,16163.0
2018-05-24 14:20:00,21.78,21.81,21.76,21.8,58682.0,17.1872,17.2109,17.1714,17.203,58682.0
2018-05-24 14:25:00,21.8,21.82,21.79,21.8,54947.0,17.203,17.2188,17.1951,17.203,54947.0
2018-05-24 14:30:00,21.8,21.82,21.79,21.79,52723.0,17.203,17.2188,17.1951,17.1951,52723.0
2018-05-24 14:35:00,21.8,21.81,21.79,21.8,35447.0,17.203,17.2109,17.1951,17.203,35447.0
2018-05-24 14:40:00,21.8,21.81,21.79,21.8,29060.0,17.203,17.2109,17.1951,17.203,29060.0
2018-05-24 14:45:00,21.8,21.8,21.78,21.79,31666.0,17.203,17.203,17.1872,17.1951,31666.0
2018-05-24 14:50:00,21.79,21.81,21.78,21.81,42384.0,17.1951,17.2109,17.1872,17.2109,42384.0
2018-05-24 14:55:00,21.81,21.82,21.8,21.81,60779.0,17.2109,17.2188,17.203,17.2109,60779.0
2018-05-24 15:00:00,21.81,21.82,21.78,21.82,53918.0,17.2109,17.2188,17.1872,17.2188,53918.0
2018-05-24 15:05:00,21.82,21.86,21.81,21.85,80284.0,17.2188,17.2504,17.2109,17.2425,80284.0
2018-05-24 15:10:00,21.86,21.88,21.85,21.88,74915.0,17.2504,17.2661,17.2425,17.2661,74915.0
2018-05-24 15:15:00,21.87,21.89,21.87,21.89,58426.0,17.2583,17.274,17.2583,17.274,58426.0
2018-05-24 15:20:00,21.89,21.92,21.88,21.92,180849.0,17.274,17.2977,17.2661,17.2977,180849.0
2018-05-24 15:25:00,21.91,21.95,21.91,21.95,213664.0,17.2898,17.3214,17.2898,17.3214,213664.0
2018-05-24 15:30:00,21.95,21.98,21.94,21.96,280843.0,17.3214,17.3451,17.3135,17.3293,280843.0
2018-05-24 15:35:00,21.96,21.97,21.92,21.95,268127.0,17.3293,17.3372,17.2977,17.3214,268127.0
2018-05-24 15:40:00,21.95,21.95,21.92,21.93,387733.0,17.3214,17.3214,17.2977,17.3056,387733.0
2018-05-24 15:45:00,21.93,21.93,21.9,21.92,165652.0,17.3056,17.3056,17.2819,17.2977,165652.0
2018-05-24 15:50:00,21.91,21.92,21.9,21.9,146875.0,17.2898,17.2977,17.2819,17.2819,146875.0
2018-05-24 15:55:00,21.9,21.94,21.9,21.91,483826.0,17.2819,17.3135,17.2819,17.2898,483826.0
2018-05-25 09:30:00,21.86,21.92,21.8,21.82,117768.0,17.2504,17.2977,17.203,17.2188,117768.0
2018-05-25 09:35:00,21.82,21.86,21.8,21.84,60083.0,17.2188,17.2504,17.203,17.2346,60083.0
2018-05-25 09:40:00,21.83,21.91,21.8,21.89,59136.0,17.2267,17.2898,17.203,17.274,59136.0
2018-05-25 09:45:00,21.89,21.94,21.89,21.94,50569.0,17.274,17.3135,17.274,17.3135,50569.0
2018-05-25 09:50:00,21.94,21.94,21.87,21.91,81104.0,17.3135,17.3135,17.2583,17.2898,81104.0
2018-05-25 09:55:00,21.91,21.93,21.89,21.92,37908.0,17.2898,17.3056,17.274,17.2977,37908.0
2018-05-25 10:00:00,21.92,21.98,21.92,21.96,89023.0,17.2977,17.3451,17.2977,17.3293,89023.0
2018-05-25 10:05:00,21.96,21.97,21.91,21.93,107334.0,17.3293,17.3372,17.2898,17.3056,107334.0
2018-05-25 10:10:00,21.92,21.95,21.91,21.93,120714.0,17.2977,17.3214,17.2898,17.3056,120714.0
2018-05-25 10:15:00,21.93,21.95,21.9,21.94,105856.0,17.3056,17.3214,17.2819,17.3135,105856.0
2018-05-25 10:20:00,21.93,21.94,21.88,21.91,101271.0,17.3056,17.3135,17.2661,17.2898,101271.0
2018-05-25 10:25:00,21.91,21.96,21.9,21.93,137118.0,17.2898,17.3293,17.2819,17.3056,137118.0
2018-05-25 10:30:00,21.93,21.97,21.93,21.96,42026.0,17.3056,17.3372,17.3056,17.3293,42026.0
2018-05-25 10:35:00,21.96,21.97,21.94,21.96,57283.0,17.3293,17.3372,17.3135,17.3293,57283.0
2018-05-25 10:40:00,21.95,21.96,21.95,21.95,47015.0,17.3214,17.3293,17.3214,17.3214,47015.0
2018-05-25 10:45:00,21.95,21.96,21.92,21.92,72908.0,17.3214,17.3293,17.2977,17.2977,72908.0
2018-05-25 10:50:00,21.92,21.93,21.91,21.92,70760.0,17.2977,17.3056,17.2898,17.2977,70760.0
2018-05-25 10:55:00,21.92,21.93,21.89,21.93,84214.0,17.2977,17.3056,17.274,17.3056,84214.0
2018-05-25 11:00:00,21.92,21.95,21.92,21.95,34098.0,17.2977,17.3214,17.2977,17.3214,34098.0
2018-05-25 11:05:00,21.95,21.97,21.93,21.94,100588.0,17.3214,17.3372,17.3056,17.3135,100588.0
2018-05-25 11:10:00,21.93,21.94,21.86,21.88,150491.0,17.3056,17.3135,17.2504,17.2661,150491.0
2018-05-25 11:15:00,21.89,21.91,21.88,21.91,52110.0,17.274,17.2898,17.2661,17.2898,52110.0
2018-05-25 11:20:00,21.9,21.91,21.87,21.89,55491.0,17.2819,17.2898,17.2583,17.274,55491.0
2018-05-25 11:25:00,21.9,21.91,21.88,21.9,32125.0,17.2819,17.2898,17.2661,17.2819,32125.0
2018-05-25 11:30:00,21.9,21.92,21.9,21.92,20362.0,17.2819,17.2977,17.2819,17.2977,20362.0
2018-05-25 11:35:00,21.92,21.92,21.91,21.92,24544.0,17.2977,17.2977,17.2898,17.2977,24544.0
2018-05-25 11:40:00,21.92,21.92,21.9,21.92,37408.0,17.2977,17.2977,17.2819,17.2977,37408.0
2018-05-25 11:45:00,21.92,21.93,21.9,21.91,33184.0,17.2977,17.3056,17.2819,17.2898,33184.0
2018-05-25 11:50:00,21.91,21.91,21.9,21.9,20522.0,17.2898,17.2898,17.2819,17.2819,20522.0
2018-05-25 11:55:00,21.9,21.92,21.9,21.91,45683.0,17.2819,17.2977,17.2819,17.2898,45683.0
2018-05-25 12:00:00,21.9,21.91,21.9,21.91,25659.0,17.2819,17.2898,17.2819,17.2898,25659.0
2018-05-25 12:05:00,21.91,21.92,21.89,21.89,126257.0,17.2898,17.2977,17.274,17.274,126257.0
2018-05-25 12:10:00,21.89,21.9,21.87,21.88,41565.0,17.274,17.2819,17.2583,17.2661,41565.0
2018-05-25 12:15:00,21.88,21.89,21.87,21.87,48452.0,17.2661,17.274,17.2583,17.2583,48452.0
2018-05-25 12:20:00,21.87,21.87,21.83,21.84,36175.0,17.2583,17.2583,17.2267,17.2346,36175.0
2018-05-25 12:25:00,21.84,21.88,21.83,21.88,37470.0,17.2346,17.2661,17.2267,17.2661,37470.0
2018-05-25 12:30:00,21.88,21.9,21.87,21.89,64786.0,17.2661,17.2819,17.2583,17.274,64786.0
2018-05-25 12:35:00,21.89,21.9,21.89,21.89,44199.0,17.274,17.2819,17.274,17.274,44199.0
2018-05-25 12:40:00,21.9,21.93,21.9,21.92,178512.0,17.2819,17.3056,17.2819,17.2977,178512.0
2018-05-25 12:45:00,21.92,21.92,21.89,21.89,40312.0,17.2977,17.2977,17.274,17.274,40312.0
2018-05-25 12:50:00,21.89,21.9,21.89,21.9,24288.0,17.274,17.2819,17.274,17.2819,24288.0
2018-05-25 12:55:00,21.89,21.92,21.89,21.9,87130.0,17.274,17.2977,17.274,17.2819,87130.0
2018-05-25 13:00:00,21.9,21.9,21.89,21.9,31756.0,17.2819,17.2819,17.274,17.2819,31756.0
2018-05-25 13:05:00,21.9,21.92,21.89,21.92,21739.0,17.2819,17.2977,17.274,17.2977,21739.0
2018-05-25 13:10:00,21.92,21.92,21.89,21.9,51344.0,17.2977,17.2977,17.274,17.2819,51344.0
2018-05-25 13:15:00,21.9,21.9,21.87,21.88,29030.0,17.2819,17.2819,17.2583,17.2661,29030.0
2018-05-25 13:20:00,21.88,21.88,21.86,21.86,27215.0,17.2661,17.2661,17.2504,17.2504,27215.0
2018-05-25 13:25:00,21.87,21.9,21.86,21.88,50524.0,17.2583,17.2819,17.2504,17.2661,50524.0
2018-05-25 13:30:00,21.89,21.89,21.83,21.83,129111.0,17.274,17.274,17.2267,17.2267,129111.0
2018-05-25 13:35:00,21.84,21.87,21.83,21.85,42854.0,17.2346,17.2583,17.2267,17.2425,42854.0
2018-05-25 13:40:00,21.86,21.87,21.84,21.87,36746.0,17.2504,17.2583,17.2346,17.2583,36746.0
2018-05-25 13:45:00,21.87,21.87,21.85,21.86,60463.0,17.2583,17.2583,17.2425,17.2504,60463.0
2018-05-25 13:50:00,21.85,21.86,21.85,21.86,98123.0,17.2425,17.2504,17.2425,17.2504,98123.0
2018-05-25 13:55:00,21.86,21.88,21.85,21.87,302884.0,17.2504,17.2661,17.2425,17.2583,302884.0
2018-05-25 14:00:00,21.87,21.89,21.86,21.89,93271.0,17.2583,17.274,17.2504,17.274,93271.0
2018-05-25 14:05:00,21.89,21.89,21.87,21.88,52080.0,17.274,17.274,17.2583,17.2661,52080.0
2018-05-25 14:10:00,21.89,21.89,21.86,21.88,64329.0,17.274,17.274,17.2504,17.2661,64329.0
2018-05-25 14:15:00,21.88,21.89,21.87,21.88,46994.0,17.2661,17.274,17.2583,17.2661,46994.0
2018-05-25 14:20:00,21.87,21.91,21.87,21.89,93317.0,17.2583,17.2898,17.2583,17.274,93317.0
2018-05-25 14:25:00,21.89,21.9,21.89,21.9,22494.0,17.274,17.2819,17.274,17.2819,22494.0
2018-05-25 14:30:00,21.89,21.92,21.89,21.91,55881.0,17.274,17.2977,17.274,17.2898,55881.0
2018-05-25 14:35:00,21.91,21.92,21.87,21.87,47133.0,17.2898,17.2977,17.2583,17.2583,47133.0
2018-05-25 14:40:00,21.87,21.88,21.82,21.84,112091.0,17.2583,17.2661,17.2188,17.2346,112091.0
2018-05-25 14:45:00,21.84,21.86,21.83,21.84,360229.0,17.2346,17.2504,17.2267,17.2346,360229.0
2018-05-25 14:50:00,21.85,21.87,21.84,21.87,69866.0,17.2425,17.2583,17.2346,17.2583,69866.0
2018-05-25 14:55:00,21.86,21.88,21.85,21.86,118778.0,17.2504,17.2661,17.2425,17.2504,118778.0
2018-05-25 15:00:00,21.86,21.86,21.83,21.86,68874.0,17.2504,17.2504,17.2267,17.2504,68874.0
2018-05-25 15:05:00,21.85,21.87,21.84,21.87,75950.0,17.2425,17.2583,17.2346,17.2583,75950.0
2018-05-25 15:10:00,21.86,21.88,21.85,21.87,89489.0,17.2504,17.2661,17.2425,17.2583,89489.0
2018-05-25 15:15:00,21.87,21.9,21.87,21.89,119097.0,17.2583,17.2819,17.2583,17.274,119097.0
2018-05-25 15:20:00,21.89,21.89,21.86,21.87,52783.0,17.274,17.274,17.2504,17.2583,52783.0
2018-05-25 15:25:00,21.86,21.91,21.86,21.91,81112.0,17.2504,17.2898,17.2504,17.2898,81112.0
2018-05-25 15:30:00,21.91,21.91,21.89,21.91,114828.0,17.2898,17.2898,17.274,17.2898,114828.0
2018-05-25 15:35:00,21.91,21.92,21.9,21.92,166426.0,17.2898,17.2977,17.2819,17.2977,166426.0
2018-05-25 15:40:00,21.91,21.92,21.88,21.89,130549.0,17.2898,17.2977,17.2661,17.274,130549.0
2018-05-25 15:45:00,21.88,21.91,21.87,21.87,408408.0,17.2661,17.2898,17.2583,17.2583,408408.0
2018-05-25 15:50:00,21.87,21.9,21.87,21.89,193590.0,17.2583,17.2819,17.2583,17.274,193590.0
2018-05-25 15:55:00,21.89,21.93,21.88,21.9,563051.0,17.274,17.3056,17.2661,17.2819,563051.0
2018-05-29 09:30:00,21.74,21.78,21.72,21.74,170941.0,17.1557,17.1872,17.1399,17.1557,170941.0
2018-05-29 09:35:00,21.74,21.75,21.64,21.64,87622.0,17.1557,17.1636,17.0768,17.0768,87622.0
2018-05-29 09:40:00,21.63,21.68,21.56,21.63,87821.0,17.0689,17.1083,17.0136,17.0689,87821.0
2018-05-29 09:45:00,21.62,21.62,21.53,21.54,113012.0,17.061,17.061,16.9899,16.9978,113012.0
2018-05-29 09:50:00,21.54,21.64,21.54,21.6,132311.0,16.9978,17.0768,16.9978,17.0452,132311.0
2018-05-29 09:55:00,21.6,21.62,21.56,21.6,132279.0,17.0452,17.061,17.0136,17.0452,132279.0
2018-05-29 10:00:00,21.6,21.64,21.54,21.55,104256.0,17.0452,17.0768,16.9978,17.0057,104256.0
2018-05-29 10:05:00,21.55,21.55,21.5,21.5,137770.0,17.0057,17.0057,16.9663,16.9663,137770.0
2018-05-29 10:10:00,21.51,21.51,21.44,21.46,132038.0,16.9742,16.9742,16.9189,16.9347,132038.0
2018-05-29 10:15:00,21.45,21.52,21.42,21.45,127207.0,16.9268,16.9821,16.9031,16.9268,127207.0
2018-05-29 10:20:00,21.45,21.49,21.44,21.46,134088.0,16.9268,16.9584,16.9189,16.9347,134088.0
2018-05-29 10:25:00,21.45,21.51,21.45,21.51,167504.0,16.9268,16.9742,16.9268,16.9742,167504.0
2018-05-29 10:30:00,21.5,21.53,21.46,21.5,143223.0,16.9663,16.9899,16.9347,16.9663,143223.0
2018-05-29 10:35:00,21.5,21.53,21.49,21.53,51466.0,16.9663,16.9899,16.9584,16.9899,51466.0
2018-05-29 10:40:00,21.53,21.63,21.53,21.62,233103.0,16.9899,17.0689,16.9899,17.061,233103.0
2018-05-29 10:45:00,21.63,21.63,21.55,21.62,116060.0,17.0689,17.0689,17.0057,17.061,116060.0
2018-05-29 10:50:00,21.62,21.63,21.59,21.6,56108.0,17.061,17.0689,17.0373,17.0452,56108.0
2018-05-29 10:55:00,21.6,21.6,21.59,21.59,248439.0,17.0452,17.0452,17.0373,17.0373,248439.0
2018-05-29 11:00:00,21.59,21.61,21.5,21.56,337754.0,17.0373,17.0531,16.9663,17.0136,337754.0
2018-05-29 11:05:00,21.57,21.61,21.56,21.59,125088.0,17.0215,17.0531,17.0136,17.0373,125088.0
2018-05-29 11:10:00,21.59,21.63,21.58,21.62,132797.0,17.0373,17.0689,17.0294,17.061,132797.0
2018-05-29 11:15:00,21.61,21.62,21.51,21.52,121580.0,17.0531,17.061,16.9742,16.9821,121580.0
2018-05-29 11:20:00,21.51,21.54,21.48,21.53,136055.0,16.9742,16.9978,16.9505,16.9899,136055.0
2018-05-29 11:25:00,21.52,21.55,21.49,21.51,68950.0,16.9821,17.0057,16.9584,16.9742,68950.0
2018-05-29 11:30:00,21.51,21.54,21.48,21.5,74432.0,16.9742,16.9978,16.9505,16.9663,74432.0
2018-05-29 11:35:00,21.49,21.5,21.46,21.47,99027.0,16.9584,16.9663,16.9347,16.9426,99027.0
2018-05-29 11:40:00,21.47,21.48,21.38,21.4,222269.0,16.9426,16.9505,16.8716,16.8874,222269.0
2018-05-29 11:45:00,21.39,21.42,21.35,21.38,202796.0,16.8795,16.9031,16.8479,16.8716,202796.0
2018-05-29 11:50:00,21.38,21.41,21.35,21.37,284438.0,16.8716,16.8953,16.8479,16.8637,284438.0
2018-05-29 11:55:00,21.37,21.38,21.3,21.31,144507.0,16.8637,16.8716,16.8084,16.8163,144507.0
2018-05-29 12:00:00,21.32,21.36,21.3,21.32,178850.0,16.8242,16.8558,16.8084,16.8242,178850.0
2018-05-29 12:05:00,21.32,21.34,21.26,21.27,110351.0,16.8242,16.84,16.7769,16.7848,110351.0
2018-05-29 12:10:00,21.27,21.3,21.23,21.23,156742.0,16.7848,16.8084,16.7532,16.7532,156742.0
2018-05-29 12:15:00,21.23,21.3,21.22,21.28,75137.0,16.7532,16.8084,16.7453,16.7927,75137.0
2018-05-29 12:20:00,21.28,21.32,21.28,21.3,62376.0,16.7927,16.8242,16.7927,16.8084,62376.0
2018-05-29 12:25:00,21.31,21.35,21.29,21.31,55676.0,16.8163,16.8479,16.8006,16.8163,55676.0
2018-05-29 12:30:00,21.32,21.32,21.29,21.3,82273.0,16.8242,16.8242,16.8006,16.8084,82273.0
2018-05-29 12:35:00,21.3,21.36,21.29,21.32,76872.0,16.8084,16.8558,16.8006,16.8242,76872.0
2018-05-29 12:40:00,21.33,21.37,21.32,21.34,61921.0,16.8321,16.8637,16.8242,16.84,61921.0
2018-05-29 12:45:00,21.34,21.37,21.34,21.37,38872.0,16.84,16.8637,16.84,16.8637,38872.0
2018-05-29 12:50:00,21.37,21.39,21.35,21.36,34779.0,16.8637,16.8795,16.8479,16.8558,34779.0
2018-05-29 12:55:00,21.37,21.38,21.34,21.37,45422.0,16.8637,16.8716,16.84,16.8637,45422.0
2018-05-29 13:00:00,21.37,21.37,21.31,21.32,29714.0,16.8637,16.8637,16.8163,16.8242,29714.0
2018-05-29 13:05:00,21.32,21.32,21.3,21.32,34379.0,16.8242,16.8242,16.8084,16.8242,34379.0
2018-05-29 13:10:00,21.32,21.34,21.3,21.31,71572.0,16.8242,16.84,16.8084,16.8163,71572.0
2018-05-29 13:15:00,21.3,21.31,21.26,21.3,62851.0,16.8084,16.8163,16.7769,16.8084,62851.0
2018-05-29 13:20:00,21.3,21.32,21.29,21.32,39482.0,16.8084,16.8242,16.8006,16.8242,39482.0
2018-05-29 13:25:00,21.32,21.33,21.3,21.31,49560.0,16.8242,16.8321,16.8084,16.8163,49560.0
2018-05-29 13:30:00,21.31,21.31,21.26,21.28,204053.0,16.8163,16.8163,16.7769,16.7927,204053.0
2018-05-29 13:35:00,21.27,21.3,21.26,21.28,88415.0,16.7848,16.8084,16.7769,16.7927,88415.0
2018-05-29 13:40:00,21.29,21.32,21.28,21.3,83982.0,16.8006,16.8242,16.7927,16.8084,83982.0
2018-05-29 13:45:00,21.3,21.35,21.29,21.34,55656.0,16.8084,16.8479,16.8006,16.84,55656.0
2018-05-29 13:50:00,21.34,21.35,21.31,21.34,103747.0,16.84,16.8479,16.8163,16.84,103747.0
2018-05-29 13:55:00,21.34,21.34,21.32,21.32,43925.0,16.84,16.84,16.8242,16.8242,43925.0
2018-05-29 14:00:00,21.32,21.33,21.26,21.27,73658.0,16.8242,16.8321,16.7769,16.7848,73658.0
2018-05-29 14:05:00,21.27,21.3,21.26,21.3,39956.0,16.7848,16.8084,16.7769,16.8084,39956.0
2018-05-29 14:10:00,21.3,21.33,21.28,21.3,79065.0,16.8084,16.8321,16.7927,16.8084,79065.0
2018-05-29 14:15:00,21.3,21.31,21.27,21.28,71739.0,16.8084,16.8163,16.7848,16.7927,71739.0
2018-05-29 14:20:00,21.28,21.3,21.23,21.3,253132.0,16.7927,16.8084,16.7532,16.8084,253132.0
2018-05-29 14:25:00,21.3,21.34,21.26,21.32,139331.0,16.8084,16.84,16.7769,16.8242,139331.0
2018-05-29 14:30:00,21.31,21.33,21.31,21.32,33660.0,16.8163,16.8321,16.8163,16.8242,33660.0
2018-05-29 14:35:00,21.32,21.35,21.28,21.29,89024.0,16.8242,16.8479,16.7927,16.8006,89024.0
2018-05-29 14:40:00,21.29,21.32,21.26,21.27,108014.0,16.8006,16.8242,16.7769,16.7848,108014.0
2018-05-29 14:45:00,21.28,21.3,21.25,21.26,61884.0,16.7927,16.8084,16.769,16.7769,61884.0
2018-05-29 14:50:00,21.26,21.26,21.23,21.24,83463.0,16.7769,16.7769,16.7532,16.7611,83463.0
2018-05-29 14:55:00,21.24,21.29,21.23,21.27,104002.0,16.7611,16.8006,16.7532,16.7848,104002.0
2018-05-29 15:00:00,21.26,21.31,21.25,21.26,151090.0,16.7769,16.8163,16.769,16.7769,151090.0
2018-05-29 15:05:00,21.26,21.27,21.22,21.26,164384.0,16.7769,16.7848,16.7453,16.7769,164384.0
2018-05-29 15:10:00,21.26,21.28,21.25,21.25,111738.0,16.7769,16.7927,16.769,16.769,111738.0
2018-05-29 15:15:00,21.26,21.26,21.2,21.23,182389.0,16.7769,16.7769,16.7295,16.7532,182389.0
2018-05-29 15:20:00,21.22,21.24,21.21,21.23,209412.0,16.7453,16.7611,16.7374,16.7532,209412.0
2018-05-29 15:25:00,21.23,21.28,21.21,21.22,181129.0,16.7532,16.7927,16.7374,16.7453,181129.0
2018-05-29 15:30:00,21.23,21.31,21.22,21.27,220857.0,16.7532,16.8163,16.7453,16.7848,220857.0
2018-05-29 15:35:00,21.27,21.33,21.26,21.33,158274.0,16.7848,16.8321,16.7769,16.8321,158274.0
2018-05-29 15:40:00,21.33,21.35,21.3,21.34,267183.0,16.8321,16.8479,16.8084,16.84,267183.0
2018-05-29 15:45:00,21.33,21.37,21.3,21.33,486038.0,16.8321,16.8637,16.8084,16.8321,486038.0
2018-05-29 15:50:00,21.33,21.38,21.3,21.36,545370.0,16.8321,16.8716,16.8084,16.8558,545370.0
2018-05-29 15:55:00,21.35,21.36,21.3,21.32,1004478.0,16.8479,16.8558,16.8084,16.8242,1004478.0
2018-05-30 09:30:00,22.39,22.48,21.4,21.41,1031307.0,17.6686,17.7396,16.8874,16.8953,1031307.0
2018-05-30 09:35:00,21.43,21.58,21.04,21.23,908949.0,16.911,17.0294,16.6033,16.7532,908949.0
2018-05-30 09:40:00,21.23,21.46,21.2,21.32,544897.0,16.7532,16.9347,16.7295,16.8242,544897.0
2018-05-30 09:45:00,21.32,21.74,21.24,21.63,849706.0,16.8242,17.1557,16.7611,17.0689,849706.0
2018-05-30 09:50:00,21.62,21.87,21.61,21.84,524765.0,17.061,17.2583,17.0531,17.2346,524765.0
2018-05-30 09:55:00,21.85,21.93,21.73,21.93,663692.0,17.2425,17.3056,17.1478,17.3056,663692.0
2018-05-30 10:00:00,21.93,21.94,21.76,21.84,466065.0,17.3056,17.3135,17.1714,17.2346,466065.0
2018-05-30 10:05:00,21.83,22.1,21.83,22.08,489562.0,17.2267,17.4398,17.2267,17.424,489562.0
2018-05-30 10:10:00,22.08,22.22,22.04,22.16,637617.0,17.424,17.5344,17.3924,17.4871,637617.0
2018-05-30 10:15:00,22.16,22.21,22.11,22.14,342662.0,17.4871,17.5266,17.4476,17.4713,342662.0
2018-05-30 10:20:00,22.14,22.16,21.94,21.96,294048.0,17.4713,17.4871,17.3135,17.3293,294048.0
2018-05-30 10:25:00,21.95,21.96,21.82,21.88,277015.0,17.3214,17.3293,17.2188,17.2661,277015.0
2018-05-30 10:30:00,21.88,22.12,21.85,22.04,379959.0,17.2661,17.4555,17.2425,17.3924,379959.0
2018-05-30 10:35:00,22.05,22.09,21.98,22.09,212860.0,17.4003,17.4319,17.3451,17.4319,212860.0
2018-05-30 10:40:00,22.09,22.12,22.0,22.01,230293.0,17.4319,17.4555,17.3608,17.3687,230293.0
2018-05-30 10:45:00,22.01,22.03,21.86,21.86,281995.0,17.3687,17.3845,17.2504,17.2504,281995.0
2018-05-30 10:50:00,21.86,21.96,21.84,21.95,208926.0,17.2504,17.3293,17.2346,17.3214,208926.0
2018-05-30 10:55:00,21.95,22.0,21.91,21.92,139678.0,17.3214,17.3608,17.2898,17.2977,139678.0
2018-05-30 11:00:00,21.92,22.08,21.91,22.05,159264.0,17.2977,17.424,17.2898,17.4003,159264.0
2018-05-30 11:05:00,22.05,22.18,22.03,22.15,299917.0,17.4003,17.5029,17.3845,17.4792,299917.0
2018-05-30 11:10:00,22.14,22.24,22.13,22.16,370696.0,17.4713,17.5502,17.4634,17.4871,370696.0
2018-05-30 11:15:00,22.16,22.17,22.01,22.06,125458.0,17.4871,17.495,17.3687,17.4082,125458.0
2018-05-30 11:20:00,22.05,22.06,21.99,21.99,110648.0,17.4003,17.4082,17.3529,17.3529,110648.0
2018-05-30 11:25:00,21.99,22.1,21.98,22.02,124641.0,17.3529,17.4398,17.3451,17.3766,124641.0
2018-05-30 11:30:00,22.03,22.1,22.03,22.07,109601.0,17.3845,17.4398,17.3845,17.4161,109601.0
2018-05-30 11:35:00,22.06,22.11,22.04,22.04,80733.0,17.4082,17.4476,17.3924,17.3924,80733.0
2018-05-30 11:40:00,22.04,22.06,22.02,22.04,71745.0,17.3924,17.4082,17.3766,17.3924,71745.0
2018-05-30 11:45:00,22.05,22.07,22.01,22.05,86711.0,17.4003,17.4161,17.3687,17.4003,86711.0
2018-05-30 11:50:00,22.06,22.11,22.06,22.11,135194.0,17.4082,17.4476,17.4082,17.4476,135194.0
2018-05-30 11:55:00,22.11,22.13,22.07,22.11,82317.0,17.4476,17.4634,17.4161,17.4476,82317.0
2018-05-30 12:00:00,22.11,22.13,22.09,22.1,72240.0,17.4476,17.4634,17.4319,17.4398,72240.0
2018-05-30 12:05:00,22.09,22.15,22.09,22.14,95590.0,17.4319,17.4792,17.4319,17.4713,95590.0
2018-05-30 12:10:00,22.14,22.18,22.13,22.17,108907.0,17.4713,17.5029,17.4634,17.495,108907.0
2018-05-30 12:15:00,22.17,22.17,22.14,22.14,42893.0,17.495,17.495,17.4713,17.4713,42893.0
2018-05-30 12:20:00,22.15,22.17,22.13,22.14,126611.0,17.4792,17.495,17.4634,17.4713,126611.0
2018-05-30 12:25:00,22.14,22.17,22.13,22.14,88790.0,17.4713,17.495,17.4634,17.4713,88790.0
2018-05-30 12:30:00,22.14,22.17,22.09,22.1,149492.0,17.4713,17.495,17.4319,17.4398,149492.0
2018-05-30 12:35:00,22.09,22.1,22.01,22.01,106055.0,17.4319,17.4398,17.3687,17.3687,106055.0
2018-05-30 12:40:00,22.01,22.02,21.88,21.89,180952.0,17.3687,17.3766,17.2661,17.274,180952.0
2018-05-30 12:45:00,21.89,21.98,21.87,21.98,135491.0,17.274,17.3451,17.2583,17.3451,135491.0
2018-05-30 12:50:00,21.98,22.01,21.96,22.01,97621.0,17.3451,17.3687,17.3293,17.3687,97621.0
2018-05-30 12:55:00,22.0,22.03,21.99,22.02,51529.0,17.3608,17.3845,17.3529,17.3766,51529.0
2018-05-30 13:00:00,22.01,22.02,21.98,22.02,60995.0,17.3687,17.3766,17.3451,17.3766,60995.0
2018-05-30 13:05:00,22.02,22.04,22.01,22.01,54277.0,17.3766,17.3924,17.3687,17.3687,54277.0
2018-05-30 13:10:00,22.01,22.03,21.99,22.03,61007.0,17.3687,17.3845,17.3529,17.3845,61007.0
2018-05-30 13:15:00,22.03,22.07,22.01,22.04,84848.0,17.3845,17.4161,17.3687,17.3924,84848.0
2018-05-30 13:20:00,22.05,22.09,22.04,22.09,79963.0,17.4003,17.4319,17.3924,17.4319,79963.0
2018-05-30 13:25:00,22.08,22.1,22.07,22.07,57710.0,17.424,17.4398,17.4161,17.4161,57710.0
2018-05-30 13:30:00,22.07,22.13,22.07,22.1,136336.0,17.4161,17.4634,17.4161,17.4398,136336.0
2018-05-30 13:35:00,22.09,22.11,22.07,22.07,70528.0,17.4319,17.4476,17.4161,17.4161,70528.0
2018-05-30 13:40:00,22.08,22.09,22.07,22.09,36614.0,17.424,17.4319,17.4161,17.4319,36614.0
2018-05-30 13:45:00,22.09,22.09,22.05,22.09,57849.0,17.4319,17.4319,17.4003,17.4319,57849.0
2018-05-30 13:50:00,22.09,22.1,22.04,22.04,75364.0,17.4319,17.4398,17.3924,17.3924,75364.0
2018-05-30 13:55:00,22.04,22.09,22.03,22.05,61037.0,17.3924,17.4319,17.3845,17.4003,61037.0
2018-05-30 14:00:00,22.05,22.08,22.05,22.07,55149.0,17.4003,17.424,17.4003,17.4161,55149.0
2018-05-30 14:05:00,22.07,22.11,22.06,22.11,83768.0,17.4161,17.4476,17.4082,17.4476,83768.0
2018-05-30 14:10:00,22.11,22.16,22.1,22.12,154824.0,17.4476,17.4871,17.4398,17.4555,154824.0
2018-05-30 14:15:00,22.12,22.13,22.07,22.09,79709.0,17.4555,17.4634,17.4161,17.4319,79709.0
2018-05-30 14:20:00,22.08,22.11,22.07,22.08,72782.0,17.424,17.4476,17.4161,17.424,72782.0
2018-05-30 14:25:00,22.08,22.11,22.07,22.1,37150.0,17.424,17.4476,17.4161,17.4398,37150.0
2018-05-30 14:30:00,22.11,22.14,22.08,22.14,65756.0,17.4476,17.4713,17.424,17.4713,65756.0
2018-05-30 14:35:00,22.14,22.14,22.11,22.13,77528.0,17.4713,17.4713,17.4476,17.4634,77528.0
2018-05-30 14:40:00,22.13,22.15,22.13,22.13,61608.0,17.4634,17.4792,17.4634,17.4634,61608.0
2018-05-30 14:45:00,22.14,22.14,22.11,22.12,58482.0,17.4713,17.4713,17.4476,17.4555,58482.0
2018-05-30 14:50:00,22.13,22.15,22.11,22.13,90140.0,17.4634,17.4792,17.4476,17.4634,90140.0
2018-05-30 14:55:00,22.13,22.14,22.11,22.13,86904.0,17.4634,17.4713,17.4476,17.4634,86904.0
2018-05-30 15:00:00,22.13,22.17,22.12,22.14,209462.0,17.4634,17.495,17.4555,17.4713,209462.0
2018-05-30 15:05:00,22.14,22.14,22.11,22.12,72958.0,17.4713,17.4713,17.4476,17.4555,72958.0
2018-05-30 15:10:00,22.13,22.2,22.12,22.19,209481.0,17.4634,17.5187,17.4555,17.5108,209481.0
2018-05-30 15:15:00,22.19,22.21,22.18,22.2,130623.0,17.5108,17.5266,17.5029,17.5187,130623.0
2018-05-30 15:20:00,22.2,22.23,22.2,22.21,178147.0,17.5187,17.5423,17.5187,17.5266,178147.0
2018-05-30 15:25:00,22.21,22.22,22.17,22.17,149773.0,17.5266,17.5344,17.495,17.495,149773.0
2018-05-30 15:30:00,22.18,22.19,22.16,22.18,139554.0,17.5029,17.5108,17.4871,17.5029,139554.0
2018-05-30 15:35:00,22.18,22.18,22.16,22.17,181523.0,17.5029,17.5029,17.4871,17.495,181523.0
2018-05-30 15:40:00,22.16,22.17,22.13,22.17,232005.0,17.4871,17.495,17.4634,17.495,232005.0
2018-05-30 15:45:00,22.17,22.17,22.14,22.16,228145.0,17.495,17.495,17.4713,17.4871,228145.0
2018-05-30 15:50:00,22.16,22.19,22.14,22.14,404899.0,17.4871,17.5108,17.4713,17.4713,404899.0
2018-05-30 15:55:00,22.15,22.19,22.14,22.17,709747.0,17.4792,17.5108,17.4713,17.495,709747.0
2018-05-31 09:30:00,22.11,22.22,22.08,22.1,218920.0,17.4476,17.5344,17.424,17.4398,218920.0
2018-05-31 09:35:00,22.1,22.16,22.07,22.13,100055.0,17.4398,17.4871,17.4161,17.4634,100055.0
2018-05-31 09:40:00,22.13,22.19,22.12,22.18,95803.0,17.4634,17.5108,17.4555,17.5029,95803.0
2018-05-31 09:45:00,22.18,22.23,22.18,22.19,131334.0,17.5029,17.5423,17.5029,17.5108,131334.0
2018-05-31 09:50:00,22.2,22.25,22.19,22.22,118519.0,17.5187,17.5581,17.5108,17.5344,118519.0
2018-05-31 09:55:00,22.21,22.32,22.21,22.31,184282.0,17.5266,17.6134,17.5266,17.6055,184282.0
2018-05-31 10:00:00,22.3,22.31,22.21,22.21,140038.0,17.5976,17.6055,17.5266,17.5266,140038.0
2018-05-31 10:05:00,22.21,22.22,22.13,22.14,93269.0,17.5266,17.5344,17.4634,17.4713,93269.0
2018-05-31 10:10:00,22.14,22.18,22.13,22.17,81748.0,17.4713,17.5029,17.4634,17.495,81748.0
2018-05-31 10:15:00,22.17,22.18,22.12,22.13,74177.0,17.495,17.5029,17.4555,17.4634,74177.0
2018-05-31 10:20:00,22.12,22.15,22.09,22.1,104381.0,17.4555,17.4792,17.4319,17.4398,104381.0
2018-05-31 10:25:00,22.1,22.13,22.08,22.11,102682.0,17.4398,17.4634,17.424,17.4476,102682.0
2018-05-31 10:30:00,22.1,22.12,22.06,22.1,213576.0,17.4398,17.4555,17.4082,17.4398,213576.0
2018-05-31 10:35:00,22.09,22.16,22.08,22.1,472620.0,17.4319,17.4871,17.424,17.4398,472620.0
2018-05-31 10:40:00,22.1,22.19,22.1,22.19,146723.0,17.4398,17.5108,17.4398,17.5108,146723.0
2018-05-31 10:45:00,22.19,22.22,22.12,22.13,348642.0,17.5108,17.5344,17.4555,17.4634,348642.0
2018-05-31 10:50:00,22.12,22.15,22.08,22.1,129375.0,17.4555,17.4792,17.424,17.4398,129375.0
2018-05-31 10:55:00,22.11,22.14,22.1,22.11,74284.0,17.4476,17.4713,17.4398,17.4476,74284.0
2018-05-31 11:00:00,22.11,22.15,22.08,22.14,85718.0,17.4476,17.4792,17.424,17.4713,85718.0
2018-05-31 11:05:00,22.14,22.15,22.11,22.13,76614.0,17.4713,17.4792,17.4476,17.4634,76614.0
2018-05-31 11:10:00,22.13,22.16,22.11,22.12,44384.0,17.4634,17.4871,17.4476,17.4555,44384.0
2018-05-31 11:15:00,22.12,22.14,22.09,22.11,159501.0,17.4555,17.4713,17.4319,17.4476,159501.0
2018-05-31 11:20:00,22.1,22.15,22.1,22.14,47040.0,17.4398,17.4792,17.4398,17.4713,47040.0
2018-05-31 11:25:00,22.14,22.21,22.13,22.2,74081.0,17.4713,17.5266,17.4634,17.5187,74081.0
2018-05-31 11:30:00,22.2,22.2,22.14,22.14,88766.0,17.5187,17.5187,17.4713,17.4713,88766.0
2018-05-31 11:35:00,22.14,22.21,22.13,22.18,86341.0,17.4713,17.5266,17.4634,17.5029,86341.0
2018-05-31 11:40:00,22.18,22.2,22.17,22.19,67716.0,17.5029,17.5187,17.495,17.5108,67716.0
2018-05-31 11:45:00,22.19,22.19,22.14,22.15,77332.0,17.5108,17.5108,17.4713,17.4792,77332.0
2018-05-31 11:50:00,22.16,22.18,22.15,22.17,110981.0,17.4871,17.5029,17.4792,17.495,110981.0
2018-05-31 11:55:00,22.17,22.2,22.14,22.15,110508.0,17.495,17.5187,17.4713,17.4792,110508.0
2018-05-31 12:00:00,22.15,22.16,22.11,22.12,53520.0,17.4792,17.4871,17.4476,17.4555,53520.0
2018-05-31 12:05:00,22.11,22.13,22.09,22.09,134949.0,17.4476,17.4634,17.4319,17.4319,134949.0
2018-05-31 12:10:00,22.1,22.13,22.09,22.11,64173.0,17.4398,17.4634,17.4319,17.4476,64173.0
2018-05-31 12:15:00,22.1,22.11,22.09,22.1,43247.0,17.4398,17.4476,17.4319,17.4398,43247.0
2018-05-31 12:20:00,22.09,22.12,22.08,22.12,40416.0,17.4319,17.4555,17.424,17.4555,40416.0
2018-05-31 12:25:00,22.11,22.12,22.07,22.07,164694.0,17.4476,17.4555,17.4161,17.4161,164694.0
2018-05-31 12:30:00,22.07,22.08,22.04,22.07,66063.0,17.4161,17.424,17.3924,17.4161,66063.0
2018-05-31 12:35:00,22.06,22.08,22.04,22.04,73393.0,17.4082,17.424,17.3924,17.3924,73393.0
2018-05-31 12:40:00,22.04,22.05,21.98,22.04,428074.0,17.3924,17.4003,17.3451,17.3924,428074.0
2018-05-31 12:45:00,22.04,22.07,22.03,22.06,94085.0,17.3924,17.4161,17.3845,17.4082,94085.0
2018-05-31 12:50:00,22.06,22.1,22.06,22.07,49905.0,17.4082,17.4398,17.4082,17.4161,49905.0
2018-05-31 12:55:00,22.07,22.09,22.07,22.09,135066.0,17.4161,17.4319,17.4161,17.4319,135066.0
2018-05-31 13:00:00,22.09,22.1,22.05,22.06,69260.0,17.4319,17.4398,17.4003,17.4082,69260.0
2018-05-31 13:05:00,22.07,22.08,22.06,22.06,43726.0,17.4161,17.424,17.4082,17.4082,43726.0
2018-05-31 13:10:00,22.06,22.07,22.04,22.06,51957.0,17.4082,17.4161,17.3924,17.4082,51957.0
2018-05-31 13:15:00,22.06,22.08,22.06,22.07,42417.0,17.4082,17.424,17.4082,17.4161,42417.0
2018-05-31 13:20:00,22.06,22.08,22.06,22.06,36199.0,17.4082,17.424,17.4082,17.4082,36199.0
2018-05-31 13:25:00,22.07,22.08,22.05,22.07,39552.0,17.4161,17.424,17.4003,17.4161,39552.0
2018-05-31 13:30:00,22.07,22.08,22.03,22.04,59388.0,17.4161,17.424,17.3845,17.3924,59388.0
2018-05-31 13:35:00,22.04,22.07,22.03,22.04,44609.0,17.3924,17.4161,17.3845,17.3924,44609.0
2018-05-31 13:40:00,22.05,22.07,22.04,22.06,53379.0,17.4003,17.4161,17.3924,17.4082,53379.0
2018-05-31 13:45:00,22.06,22.08,22.03,22.04,54852.0,17.4082,17.424,17.3845,17.3924,54852.0
2018-05-31 13:50:00,22.05,22.06,22.01,22.03,60102.0,17.4003,17.4082,17.3687,17.3845,60102.0
2018-05-31 13:55:00,22.02,22.02,21.99,22.01,161602.0,17.3766,17.3766,17.3529,17.3687,161602.0
2018-05-31 14:00:00,22.0,22.02,21.96,22.02,69653.0,17.3608,17.3766,17.3293,17.3766,69653.0
2018-05-31 14:05:00,22.02,22.04,22.0,22.03,47429.0,17.3766,17.3924,17.3608,17.3845,47429.0
2018-05-31 14:10:00,22.03,22.04,22.01,22.04,79506.0,17.3845,17.3924,17.3687,17.3924,79506.0
2018-05-31 14:15:00,22.04,22.06,22.03,22.04,70267.0,17.3924,17.4082,17.3845,17.3924,70267.0
2018-05-31 14:20:00,22.04,22.07,22.03,22.06,74232.0,17.3924,17.4161,17.3845,17.4082,74232.0
2018-05-31 14:25:00,22.07,22.08,22.05,22.05,48690.0,17.4161,17.424,17.4003,17.4003,48690.0
2018-05-31 14:30:00,22.05,22.06,22.02,22.03,104112.0,17.4003,17.4082,17.3766,17.3845,104112.0
2018-05-31 14:35:00,22.04,22.04,22.0,22.01,51149.0,17.3924,17.3924,17.3608,17.3687,51149.0
2018-05-31 14:40:00,22.01,22.03,22.0,22.03,77244.0,17.3687,17.3845,17.3608,17.3845,77244.0
2018-05-31 14:45:00,22.03,22.03,22.0,22.0,75742.0,17.3845,17.3845,17.3608,17.3608,75742.0
2018-05-31 14:50:00,22.0,22.03,21.99,22.02,175254.0,17.3608,17.3845,17.3529,17.3766,175254.0
2018-05-31 14:55:00,22.02,22.02,21.99,22.02,91670.0,17.3766,17.3766,17.3529,17.3766,91670.0
2018-05-31 15:00:00,22.02,22.05,22.02,22.03,79689.0,17.3766,17.4003,17.3766,17.3845,79689.0
2018-05-31 15:05:00,22.03,22.08,22.03,22.07,128071.0,17.3845,17.424,17.3845,17.4161,128071.0
2018-05-31 15:10:00,22.07,22.08,22.05,22.06,146262.0,17.4161,17.424,17.4003,17.4082,146262.0
2018-05-31 15:15:00,22.05,22.07,22.03,22.04,134119.0,17.4003,17.4161,17.3845,17.3924,134119.0
2018-05-31 15:20:00,22.04,22.05,22.02,22.02,153003.0,17.3924,17.4003,17.3766,17.3766,153003.0
2018-05-31 15:25:00,22.02,22.06,22.02,22.05,91066.0,17.3766,17.4082,17.3766,17.4003,91066.0
2018-05-31 15:30:00,22.05,22.05,21.99,22.01,126312.0,17.4003,17.4003,17.3529,17.3687,126312.0
2018-05-31 15:35:00,22.0,22.03,21.99,22.01,208759.0,17.3608,17.3845,17.3529,17.3687,208759.0
2018-05-31 15:40:00,22.01,22.02,21.98,21.98,220586.0,17.3687,17.3766,17.3451,17.3451,220586.0
2018-05-31 15:45:00,21.98,22.01,21.97,22.0,372838.0,17.3451,17.3687,17.3372,17.3608,372838.0
2018-05-31 15:50:00,22.0,22.06,21.96,22.05,957655.0,17.3608,17.4082,17.3293,17.4003,957655.0
2018-05-31 15:55:00,22.05,22.07,22.03,22.03,1423034.0,17.4003,17.4161,17.3845,17.3845,1423034.0
2018-06-01 09:30:00,22.14,22.18,22.11,22.15,179639.0,17.4713,17.5029,17.4476,17.4792,179639.0
2018-06-01 09:35:00,22.16,22.2,22.14,22.15,95827.0,17.4871,17.5187,17.4713,17.4792,95827.0
2018-06-01 09:40:00,22.15,22.18,22.14,22.16,71791.0,17.4792,17.5029,17.4713,17.4871,71791.0
2018-06-01 09:45:00,22.16,22.24,22.15,22.22,78416.0,17.4871,17.5502,17.4792,17.5344,78416.0
2018-06-01 09:50:00,22.22,22.34,22.22,22.34,62740.0,17.5344,17.6291,17.5344,17.6291,62740.0
2018-06-01 09:55:00,22.34,22.4,22.32,22.38,137595.0,17.6291,17.6765,17.6134,17.6607,137595.0
2018-06-01 10:00:00,22.38,22.44,22.38,22.41,72020.0,17.6607,17.7081,17.6607,17.6844,72020.0
2018-06-01 10:05:00,22.42,22.43,22.39,22.41,91519.0,17.6923,17.7002,17.6686,17.6844,91519.0
2018-06-01 10:10:00,22.41,22.48,22.4,22.48,139054.0,17.6844,17.7396,17.6765,17.7396,139054.0
2018-06-01 10:15:00,22.47,22.49,22.43,22.47,196427.0,17.7317,17.7475,17.7002,17.7317,196427.0
2018-06-01 10:20:00,22.46,22.56,22.46,22.55,141406.0,17.7238,17.8028,17.7238,17.7949,141406.0
2018-06-01 10:25:00,22.55,22.58,22.5,22.51,145867.0,17.7949,17.8185,17.7554,17.7633,145867.0
2018-06-01 10:30:00,22.51,22.58,22.49,22.55,186243.0,17.7633,17.8185,17.7475,17.7949,186243.0
2018-06-01 10:35:00,22.55,22.55,22.49,22.55,120952.0,17.7949,17.7949,17.7475,17.7949,120952.0
2018-06-01 10:40:00,22.54,22.55,22.49,22.52,147000.0,17.787,17.7949,17.7475,17.7712,147000.0
2018-06-01 10:45:00,22.52,22.53,22.5,22.52,39285.0,17.7712,17.7791,17.7554,17.7712,39285.0
2018-06-01 10:50:00,22.52,22.53,22.51,22.52,37572.0,17.7712,17.7791,17.7633,17.7712,37572.0
2018-06-01 10:55:00,22.52,22.52,22.49,22.5,78103.0,17.7712,17.7712,17.7475,17.7554,78103.0
2018-06-01 11:00:00,22.5,22.5,22.45,22.45,61396.0,17.7554,17.7554,17.7159,17.7159,61396.0
2018-06-01 11:05:00,22.45,22.46,22.42,22.42,38725.0,17.7159,17.7238,17.6923,17.6923,38725.0
2018-06-01 11:10:00,22.42,22.43,22.36,22.36,86604.0,17.6923,17.7002,17.6449,17.6449,86604.0
2018-06-01 11:15:00,22.36,22.41,22.35,22.36,88371.0,17.6449,17.6844,17.637,17.6449,88371.0
2018-06-01 11:20:00,22.37,22.4,22.35,22.35,34914.0,17.6528,17.6765,17.637,17.637,34914.0
2018-06-01 11:25:00,22.36,22.38,22.35,22.35,64896.0,17.6449,17.6607,17.637,17.637,64896.0
2018-06-01 11:30:00,22.35,22.41,22.34,22.39,69938.0,17.637,17.6844,17.6291,17.6686,69938.0
2018-06-01 11:35:00,22.39,22.44,22.39,22.44,69423.0,17.6686,17.7081,17.6686,17.7081,69423.0
2018-06-01 11:40:00,22.44,22.45,22.42,22.43,28346.0,17.7081,17.7159,17.6923,17.7002,28346.0
2018-06-01 11:45:00,22.43,22.48,22.42,22.48,80084.0,17.7002,17.7396,17.6923,17.7396,80084.0
2018-06-01 11:50:00,22.48,22.52,22.47,22.51,108111.0,17.7396,17.7712,17.7317,17.7633,108111.0
2018-06-01 11:55:00,22.51,22.51,22.48,22.48,46711.0,17.7633,17.7633,17.7396,17.7396,46711.0
2018-06-01 12:00:00,22.48,22.5,22.48,22.48,69757.0,17.7396,17.7554,17.7396,17.7396,69757.0
2018-06-01 12:05:00,22.48,22.5,22.48,22.5,35830.0,17.7396,17.7554,17.7396,17.7554,35830.0
2018-06-01 12:10:00,22.5,22.51,22.48,22.49,62868.0,17.7554,17.7633,17.7396,17.7475,62868.0
2018-06-01 12:15:00,22.49,22.51,22.48,22.5,59050.0,17.7475,17.7633,17.7396,17.7554,59050.0
2018-06-01 12:20:00,22.5,22.5,22.46,22.46,29682.0,17.7554,17.7554,17.7238,17.7238,29682.0
2018-06-01 12:25:00,22.46,22.49,22.45,22.48,33117.0,17.7238,17.7475,17.7159,17.7396,33117.0
2018-06-01 12:30:00,22.48,22.49,22.46,22.48,82167.0,17.7396,17.7475,17.7238,17.7396,82167.0
2018-06-01 12:35:00,22.48,22.49,22.48,22.48,17445.0,17.7396,17.7475,17.7396,17.7396,17445.0
2018-06-01 12:40:00,22.48,22.49,22.46,22.47,38168.0,17.7396,17.7475,17.7238,17.7317,38168.0
2018-06-01 12:45:00,22.48,22.49,22.47,22.48,21420.0,17.7396,17.7475,17.7317,17.7396,21420.0
2018-06-01 12:50:00,22.48,22.49,22.48,22.48,24818.0,17.7396,17.7475,17.7396,17.7396,24818.0
2018-06-01 12:55:00,22.48,22.49,22.47,22.48,86673.0,17.7396,17.7475,17.7317,17.7396,86673.0
2018-06-01 13:00:00,22.48,22.52,22.48,22.51,90968.0,17.7396,17.7712,17.7396,17.7633,90968.0
2018-06-01 13:05:00,22.51,22.53,22.5,22.52,34244.0,17.7633,17.7791,17.7554,17.7712,34244.0
2018-06-01 13:10:00,22.53,22.53,22.51,22.51,36954.0,17.7791,17.7791,17.7633,17.7633,36954.0
2018-06-01 13:15:00,22.52,22.52,22.49,22.5,63843.0,17.7712,17.7712,17.7475,17.7554,63843.0
2018-06-01 13:20:00,22.49,22.52,22.48,22.52,91444.0,17.7475,17.7712,17.7396,17.7712,91444.0
2018-06-01 13:25:00,22.52,22.54,22.51,22.51,59205.0,17.7712,17.787,17.7633,17.7633,59205.0
2018-06-01 13:30:00,22.51,22.52,22.5,22.51,36542.0,17.7633,17.7712,17.7554,17.7633,36542.0
2018-06-01 13:35:00,22.5,22.52,22.49,22.52,64117.0,17.7554,17.7712,17.7475,17.7712,64117.0
2018-06-01 13:40:00,22.51,22.52,22.51,22.52,25627.0,17.7633,17.7712,17.7633,17.7712,25627.0
2018-06-01 13:45:00,22.52,22.52,22.5,22.52,39662.0,17.7712,17.7712,17.7554,17.7712,39662.0
2018-06-01 13:50:00,22.52,22.54,22.51,22.54,81572.0,17.7712,17.787,17.7633,17.787,81572.0
2018-06-01 13:55:00,22.54,22.54,22.53,22.53,70511.0,17.787,17.787,17.7791,17.7791,70511.0
2018-06-01 14:00:00,22.54,22.55,22.51,22.51,107441.0,17.787,17.7949,17.7633,17.7633,107441.0
2018-06-01 14:05:00,22.52,22.53,22.5,22.52,94345.0,17.7712,17.7791,17.7554,17.7712,94345.0
2018-06-01 14:10:00,22.52,22.53,22.51,22.53,40129.0,17.7712,17.7791,17.7633,17.7791,40129.0
2018-06-01 14:15:00,22.53,22.55,22.52,22.55,51630.0,17.7791,17.7949,17.7712,17.7949,51630.0
2018-06-01 14:20:00,22.55,22.57,22.54,22.57,83695.0,17.7949,17.8106,17.787,17.8106,83695.0
2018-06-01 14:25:00,22.57,22.59,22.56,22.59,63361.0,17.8106,17.8264,17.8028,17.8264,63361.0
2018-06-01 14:30:00,22.59,22.61,22.57,22.59,124984.0,17.8264,17.8422,17.8106,17.8264,124984.0
2018-06-01 14:35:00,22.58,22.6,22.58,22.6,41625.0,17.8185,17.8343,17.8185,17.8343,41625.0
2018-06-01 14:40:00,22.6,22.63,22.59,22.62,115954.0,17.8343,17.858,17.8264,17.8501,115954.0
2018-06-01 14:45:00,22.62,22.63,22.61,22.62,86640.0,17.8501,17.858,17.8422,17.8501,86640.0
2018-06-01 14:50:00,22.63,22.63,22.61,22.61,55216.0,17.858,17.858,17.8422,17.8422,55216.0
2018-06-01 14:55:00,22.62,22.63,22.6,22.62,79007.0,17.8501,17.858,17.8343,17.8501,79007.0
2018-06-01 15:00:00,22.62,22.62,22.61,22.62,37595.0,17.8501,17.8501,17.8422,17.8501,37595.0
2018-06-01 15:05:00,22.62,22.62,22.58,22.58,150759.0,17.8501,17.8501,17.8185,17.8185,150759.0
2018-06-01 15:10:00,22.58,22.6,22.57,22.58,91011.0,17.8185,17.8343,17.8106,17.8185,91011.0
2018-06-01 15:15:00,22.58,22.6,22.57,22.6,102259.0,17.8185,17.8343,17.8106,17.8343,102259.0
2018-06-01 15:20:00,22.6,22.63,22.6,22.61,139478.0,17.8343,17.858,17.8343,17.8422,139478.0
2018-06-01 15:25:00,22.62,22.64,22.61,22.61,112483.0,17.8501,17.8659,17.8422,17.8422,112483.0
2018-06-01 15:30:00,22.61,22.64,22.61,22.64,143223.0,17.8422,17.8659,17.8422,17.8659,143223.0
2018-06-01 15:35:00,22.64,22.65,22.61,22.64,233899.0,17.8659,17.8738,17.8422,17.8659,233899.0
2018-06-01 15:40:00,22.64,22.65,22.63,22.64,171954.0,17.8659,17.8738,17.858,17.8659,171954.0
2018-06-01 15:45:00,22.64,22.66,22.64,22.66,321890.0,17.8659,17.8817,17.8659,17.8817,321890.0
2018-06-01 15:50:00,22.65,22.69,22.65,22.69,405429.0,17.8738,17.9053,17.8738,17.9053,405429.0
2018-06-01 15:55:00,22.69,22.71,22.66,22.69,1034359.0,17.9053,17.9211,17.8817,17.9053,1034359.0
2018-06-04 09:30:00,22.7,22.73,22.6,22.65,364211.0,17.9132,17.9369,17.8343,17.8738,364211.0
2018-06-04 09:35:00,22.66,22.77,22.66,22.69,156557.0,17.8817,17.9685,17.8817,17.9053,156557.0
2018-06-04 09:40:00,22.7,22.74,22.64,22.67,149811.0,17.9132,17.9448,17.8659,17.8896,149811.0
2018-06-04 09:45:00,22.66,22.7,22.63,22.65,98320.0,17.8817,17.9132,17.858,17.8738,98320.0
2018-06-04 09:50:00,22.65,22.68,22.64,22.66,96342.0,17.8738,17.8974,17.8659,17.8817,96342.0
2018-06-04 09:55:00,22.66,22.71,22.63,22.71,315370.0,17.8817,17.9211,17.858,17.9211,315370.0
2018-06-04 10:00:00,22.72,22.73,22.64,22.68,87040.0,17.929,17.9369,17.8659,17.8974,87040.0
2018-06-04 10:05:00,22.68,22.69,22.64,22.68,78059.0,17.8974,17.9053,17.8659,17.8974,78059.0
2018-06-04 10:10:00,22.68,22.69,22.66,22.68,151036.0,17.8974,17.9053,17.8817,17.8974,151036.0
2018-06-04 10:15:00,22.68,22.7,22.65,22.7,106862.0,17.8974,17.9132,17.8738,17.9132,106862.0
2018-06-04 10:20:00,22.7,22.74,22.69,22.7,63690.0,17.9132,17.9448,17.9053,17.9132,63690.0
2018-06-04 10:25:00,22.71,22.72,22.67,22.68,80649.0,17.9211,17.929,17.8896,17.8974,80649.0
2018-06-04 10:30:00,22.68,22.7,22.64,22.7,83477.0,17.8974,17.9132,17.8659,17.9132,83477.0
2018-06-04 10:35:00,22.7,22.7,22.65,22.67,87917.0,17.9132,17.9132,17.8738,17.8896,87917.0
2018-06-04 10:40:00,22.68,22.71,22.67,22.69,55474.0,17.8974,17.9211,17.8896,17.9053,55474.0
2018-06-04 10:45:00,22.7,22.7,22.64,22.68,126405.0,17.9132,17.9132,17.8659,17.8974,126405.0
2018-06-04 10:50:00,22.68,22.71,22.67,22.68,67984.0,17.8974,17.9211,17.8896,17.8974,67984.0
2018-06-04 10:55:00,22.69,22.69,22.67,22.68,69730.0,17.9053,17.9053,17.8896,17.8974,69730.0
2018-06-04 11:00:00,22.69,22.7,22.68,22.7,62143.0,17.9053,17.9132,17.8974,17.9132,62143.0
2018-06-04 11:05:00,22.69,22.7,22.68,22.68,25587.0,17.9053,17.9132,17.8974,17.8974,25587.0
2018-06-04 11:10:00,22.69,22.69,22.68,22.68,23453.0,17.9053,17.9053,17.8974,17.8974,23453.0
2018-06-04 11:15:00,22.68,22.73,22.67,22.71,140280.0,17.8974,17.9369,17.8896,17.9211,140280.0
2018-06-04 11:20:00,22.71,22.72,22.69,22.69,47770.0,17.9211,17.929,17.9053,17.9053,47770.0
2018-06-04 11:25:00,22.69,22.74,22.69,22.74,38150.0,17.9053,17.9448,17.9053,17.9448,38150.0
2018-06-04 11:30:00,22.73,22.74,22.72,22.73,36995.0,17.9369,17.9448,17.929,17.9369,36995.0
2018-06-04 11:35:00,22.74,22.76,22.73,22.76,79532.0,17.9448,17.9606,17.9369,17.9606,79532.0
2018-06-04 11:40:00,22.76,22.77,22.75,22.75,46217.0,17.9606,17.9685,17.9527,17.9527,46217.0
2018-06-04 11:45:00,22.75,22.75,22.7,22.71,111200.0,17.9527,17.9527,17.9132,17.9211,111200.0
2018-06-04 11:50:00,22.72,22.72,22.69,22.7,88829.0,17.929,17.929,17.9053,17.9132,88829.0
2018-06-04 11:55:00,22.71,22.76,22.7,22.76,46705.0,17.9211,17.9606,17.9132,17.9606,46705.0
2018-06-04 12:00:00,22.75,22.78,22.74,22.77,92359.0,17.9527,17.9764,17.9448,17.9685,92359.0
2018-06-04 12:05:00,22.77,22.77,22.75,22.76,51113.0,17.9685,17.9685,17.9527,17.9606,51113.0
2018-06-04 12:10:00,22.76,22.77,22.74,22.77,51408.0,17.9606,17.9685,17.9448,17.9685,51408.0
2018-06-04 12:15:00,22.77,22.78,22.76,22.77,43319.0,17.9685,17.9764,17.9606,17.9685,43319.0
2018-06-04 12:20:00,22.77,22.79,22.77,22.77,53548.0,17.9685,17.9842,17.9685,17.9685,53548.0
2018-06-04 12:25:00,22.78,22.79,22.76,22.77,46306.0,17.9764,17.9842,17.9606,17.9685,46306.0
2018-06-04 12:30:00,22.77,22.77,22.76,22.76,8508.0,17.9685,17.9685,17.9606,17.9606,8508.0
2018-06-04 12:35:00,22.76,22.77,22.76,22.77,10509.0,17.9606,17.9685,17.9606,17.9685,10509.0
2018-06-04 12:40:00,22.76,22.77,22.76,22.77,7368.0,17.9606,17.9685,17.9606,17.9685,7368.0
2018-06-04 12:45:00,22.76,22.77,22.76,22.77,18747.0,17.9606,17.9685,17.9606,17.9685,18747.0
2018-06-04 12:50:00,22.76,22.77,22.76,22.77,13309.0,17.9606,17.9685,17.9606,17.9685,13309.0
2018-06-04 12:55:00,22.77,22.8,22.75,22.79,159664.0,17.9685,17.9921,17.9527,17.9842,159664.0
2018-06-04 13:00:00,22.78,22.79,22.77,22.78,56260.0,17.9764,17.9842,17.9685,17.9764,56260.0
2018-06-04 13:05:00,22.78,22.79,22.76,22.77,49035.0,17.9764,17.9842,17.9606,17.9685,49035.0
2018-06-04 13:10:00,22.77,22.79,22.76,22.79,30487.0,17.9685,17.9842,17.9606,17.9842,30487.0
2018-06-04 13:15:00,22.78,22.79,22.78,22.79,17838.0,17.9764,17.9842,17.9764,17.9842,17838.0
2018-06-04 13:20:00,22.79,22.8,22.78,22.8,55721.0,17.9842,17.9921,17.9764,17.9921,55721.0
2018-06-04 13:25:00,22.8,22.8,22.77,22.79,48252.0,17.9921,17.9921,17.9685,17.9842,48252.0
2018-06-04 13:30:00,22.78,22.79,22.77,22.77,28347.0,17.9764,17.9842,17.9685,17.9685,28347.0
2018-06-04 13:35:00,22.77,22.78,22.76,22.78,62197.0,17.9685,17.9764,17.9606,17.9764,62197.0
2018-06-04 13:40:00,22.78,22.78,22.76,22.78,64965.0,17.9764,17.9764,17.9606,17.9764,64965.0
2018-06-04 13:45:00,22.78,22.78,22.76,22.77,50819.0,17.9764,17.9764,17.9606,17.9685,50819.0
2018-06-04 13:50:00,22.76,22.77,22.75,22.77,58252.0,17.9606,17.9685,17.9527,17.9685,58252.0
2018-06-04 13:55:00,22.77,22.77,22.76,22.77,20254.0,17.9685,17.9685,17.9606,17.9685,20254.0
2018-06-04 14:00:00,22.77,22.78,22.76,22.77,57948.0,17.9685,17.9764,17.9606,17.9685,57948.0
2018-06-04 14:05:00,22.78,22.78,22.76,22.78,82888.0,17.9764,17.9764,17.9606,17.9764,82888.0
2018-06-04 14:10:00,22.78,22.79,22.76,22.79,102898.0,17.9764,17.9842,17.9606,17.9842,102898.0
2018-06-04 14:15:00,22.79,22.79,22.76,22.77,98026.0,17.9842,17.9842,17.9606,17.9685,98026.0
2018-06-04 14:20:00,22.77,22.79,22.77,22.78,70572.0,17.9685,17.9842,17.9685,17.9764,70572.0
2018-06-04 14:25:00,22.77,22.78,22.77,22.78,20207.0,17.9685,17.9764,17.9685,17.9764,20207.0
2018-06-04 14:30:00,22.78,22.78,22.77,22.78,38205.0,17.9764,17.9764,17.9685,17.9764,38205.0
2018-06-04 14:35:00,22.78,22.78,22.77,22.78,21436.0,17.9764,17.9764,17.9685,17.9764,21436.0
2018-06-04 14:40:00,22.78,22.78,22.77,22.77,33574.0,17.9764,17.9764,17.9685,17.9685,33574.0
2018-06-04 14:45:00,22.78,22.78,22.77,22.78,25622.0,17.9764,17.9764,17.9685,17.9764,25622.0
2018-06-04 14:50:00,22.78,22.78,22.77,22.78,21680.0,17.9764,17.9764,17.9685,17.9764,21680.0
2018-06-04 14:55:00,22.78,22.8,22.77,22.79,84969.0,17.9764,17.9921,17.9685,17.9842,84969.0
2018-06-04 15:00:00,22.8,22.81,22.79,22.8,137750.0,17.9921,18.0,17.9842,17.9921,137750.0
2018-06-04 15:05:00,22.81,22.81,22.8,22.8,27742.0,18.0,18.0,17.9921,17.9921,27742.0
2018-06-04 15:10:00,22.8,22.81,22.79,22.8,67301.0,17.9921,18.0,17.9842,17.9921,67301.0
2018-06-04 15:15:00,22.81,22.82,22.8,22.82,47253.0,18.0,18.0079,17.9921,18.0079,47253.0
2018-06-04 15:20:00,22.82,22.83,22.8,22.8,125502.0,18.0079,18.0158,17.9921,17.9921,125502.0
2018-06-04 15:25:00,22.81,22.81,22.79,22.79,110955.0,18.0,18.0,17.9842,17.9842,110955.0
2018-06-04 15:30:00,22.8,22.8,22.78,22.79,74543.0,17.9921,17.9921,17.9764,17.9842,74543.0
2018-06-04 15:35:00,22.79,22.79,22.77,22.78,124025.0,17.9842,17.9842,17.9685,17.9764,124025.0
2018-06-04 15:40:00,22.78,22.78,22.76,22.77,221610.0,17.9764,17.9764,17.9606,17.9685,221610.0
2018-06-04 15:45:00,22.77,22.78,22.74,22.75,175932.0,17.9685,17.9764,17.9448,17.9527,175932.0
2018-06-04 15:50:00,22.75,22.76,22.73,22.73,214530.0,17.9527,17.9606,17.9369,17.9369,214530.0
2018-06-04 15:55:00,22.73,22.74,22.71,22.74,362189.0,17.9369,17.9448,17.9211,17.9448,362189.0
2018-06-05 09:30:00,22.84,22.88,22.78,22.8,191631.0,18.0237,18.0553,17.9764,17.9921,191631.0
2018-06-05 09:35:00,22.8,22.82,22.78,22.82,119762.0,17.9921,18.0079,17.9764,18.0079,119762.0
2018-06-05 09:40:00,22.82,22.88,22.81,22.85,85796.0,18.0079,18.0553,18.0,18.0316,85796.0
2018-06-05 09:45:00,22.85,22.88,22.84,22.88,31534.0,18.0316,18.0553,18.0237,18.0553,31534.0
2018-06-05 09:50:00,22.88,22.95,22.84,22.95,269128.0,18.0553,18.1105,18.0237,18.1105,269128.0
2018-06-05 09:55:00,22.95,23.0,22.94,22.98,167459.0,18.1105,18.15,18.1026,18.1342,167459.0
2018-06-05 10:00:00,22.98,23.0,22.96,22.99,106063.0,18.1342,18.15,18.1184,18.1421,106063.0
2018-06-05 10:05:00,22.99,23.1,22.99,23.07,335763.0,18.1421,18.2289,18.1421,18.2052,335763.0
2018-06-05 10:10:00,23.08,23.09,23.04,23.08,150722.0,18.2131,18.221,18.1815,18.2131,150722.0
2018-06-05 10:15:00,23.08,23.1,23.05,23.08,161153.0,18.2131,18.2289,18.1894,18.2131,161153.0
2018-06-05 10:20:00,23.08,23.1,23.07,23.09,74301.0,18.2131,18.2289,18.2052,18.221,74301.0
2018-06-05 10:25:00,23.09,23.14,23.08,23.14,85599.0,18.221,18.2604,18.2131,18.2604,85599.0
2018-06-05 10:30:00,23.13,23.16,23.12,23.16,137950.0,18.2526,18.2762,18.2447,18.2762,137950.0
2018-06-05 10:35:00,23.15,23.16,23.07,23.09,204783.0,18.2683,18.2762,18.2052,18.221,204783.0
2018-06-05 10:40:00,23.1,23.13,23.03,23.04,431415.0,18.2289,18.2526,18.1736,18.1815,431415.0
2018-06-05 10:45:00,23.05,23.07,22.95,22.96,123934.0,18.1894,18.2052,18.1105,18.1184,123934.0
2018-06-05 10:50:00,22.96,22.99,22.92,22.92,89320.0,18.1184,18.1421,18.0868,18.0868,89320.0
2018-06-05 10:55:00,22.93,22.93,22.89,22.93,88238.0,18.0947,18.0947,18.0632,18.0947,88238.0
2018-06-05 11:00:00,22.93,22.94,22.89,22.91,57996.0,18.0947,18.1026,18.0632,18.0789,57996.0
2018-06-05 11:05:00,22.91,22.93,22.84,22.85,81588.0,18.0789,18.0947,18.0237,18.0316,81588.0
2018-06-05 11:10:00,22.85,22.88,22.85,22.87,50757.0,18.0316,18.0553,18.0316,18.0474,50757.0
2018-06-05 11:15:00,22.88,22.91,22.87,22.91,57448.0,18.0553,18.0789,18.0474,18.0789,57448.0
2018-06-05 11:20:00,22.9,22.91,22.87,22.87,76157.0,18.0711,18.0789,18.0474,18.0474,76157.0
2018-06-05 11:25:00,22.88,22.9,22.86,22.89,80712.0,18.0553,18.0711,18.0395,18.0632,80712.0
2018-06-05 11:30:00,22.9,22.92,22.89,22.89,61567.0,18.0711,18.0868,18.0632,18.0632,61567.0
2018-06-05 11:35:00,22.89,22.95,22.88,22.95,113278.0,18.0632,18.1105,18.0553,18.1105,113278.0
2018-06-05 11:40:00,22.95,22.97,22.94,22.95,234996.0,18.1105,18.1263,18.1026,18.1105,234996.0
2018-06-05 11:45:00,22.95,22.96,22.91,22.95,103103.0,18.1105,18.1184,18.0789,18.1105,103103.0
2018-06-05 11:50:00,22.94,22.95,22.92,22.95,50374.0,18.1026,18.1105,18.0868,18.1105,50374.0
2018-06-05 11:55:00,22.95,22.96,22.94,22.96,40263.0,18.1105,18.1184,18.1026,18.1184,40263.0
2018-06-05 12:00:00,22.96,22.98,22.95,22.98,345659.0,18.1184,18.1342,18.1105,18.1342,345659.0
2018-06-05 12:05:00,22.98,23.05,22.97,23.05,102396.0,18.1342,18.1894,18.1263,18.1894,102396.0
2018-06-05 12:10:00,23.05,23.08,23.04,23.08,84434.0,18.1894,18.2131,18.1815,18.2131,84434.0
2018-06-05 12:15:00,23.08,23.1,23.06,23.1,61111.0,18.2131,18.2289,18.1973,18.2289,61111.0
2018-06-05 12:20:00,23.1,23.11,23.08,23.08,131776.0,18.2289,18.2368,18.2131,18.2131,131776.0
2018-06-05 12:25:00,23.09,23.12,23.08,23.12,73250.0,18.221,18.2447,18.2131,18.2447,73250.0
2018-06-05 12:30:00,23.12,23.13,23.1,23.13,74477.0,18.2447,18.2526,18.2289,18.2526,74477.0
2018-06-05 12:35:00,23.13,23.15,23.12,23.14,83278.0,18.2526,18.2683,18.2447,18.2604,83278.0
2018-06-05 12:40:00,23.14,23.15,23.13,23.14,53444.0,18.2604,18.2683,18.2526,18.2604,53444.0
2018-06-05 12:45:00,23.14,23.14,23.11,23.12,302338.0,18.2604,18.2604,18.2368,18.2447,302338.0
2018-06-05 12:50:00,23.12,23.15,23.11,23.14,61564.0,18.2447,18.2683,18.2368,18.2604,61564.0
2018-06-05 12:55:00,23.14,23.15,23.14,23.14,37709.0,18.2604,18.2683,18.2604,18.2604,37709.0
2018-06-05 13:00:00,23.15,23.15,23.13,23.13,47900.0,18.2683,18.2683,18.2526,18.2526,47900.0
2018-06-05 13:05:00,23.13,23.17,23.13,23.16,45605.0,18.2526,18.2841,18.2526,18.2762,45605.0
2018-06-05 13:10:00,23.17,23.18,23.16,23.17,56521.0,18.2841,18.292,18.2762,18.2841,56521.0
2018-06-05 13:15:00,23.17,23.19,23.16,23.19,37671.0,18.2841,18.2999,18.2762,18.2999,37671.0
2018-06-05 13:20:00,23.19,23.24,23.18,23.24,116241.0,18.2999,18.3394,18.292,18.3394,116241.0
2018-06-05 13:25:00,23.24,23.28,23.23,23.28,126474.0,18.3394,18.3709,18.3315,18.3709,126474.0
2018-06-05 13:30:00,23.28,23.3,23.27,23.3,59870.0,18.3709,18.3867,18.363,18.3867,59870.0
2018-06-05 13:35:00,23.3,23.3,23.24,23.24,200220.0,18.3867,18.3867,18.3394,18.3394,200220.0
2018-06-05 13:40:00,23.25,23.26,23.2,23.26,68956.0,18.3472,18.3551,18.3078,18.3551,68956.0
2018-06-05 13:45:00,23.26,23.29,23.25,23.28,45791.0,18.3551,18.3788,18.3472,18.3709,45791.0
2018-06-05 13:50:00,23.28,23.32,23.26,23.3,213582.0,18.3709,18.4025,18.3551,18.3867,213582.0
2018-06-05 13:55:00,23.3,23.31,23.26,23.27,103232.0,18.3867,18.3946,18.3551,18.363,103232.0
2018-06-05 14:00:00,23.28,23.28,23.25,23.26,83449.0,18.3709,18.3709,18.3472,18.3551,83449.0
2018-06-05 14:05:00,23.26,23.28,23.24,23.25,139435.0,18.3551,18.3709,18.3394,18.3472,139435.0
2018-06-05 14:10:00,23.25,23.27,23.24,23.26,104020.0,18.3472,18.363,18.3394,18.3551,104020.0
2018-06-05 14:15:00,23.27,23.3,23.26,23.3,43320.0,18.363,18.3867,18.3551,18.3867,43320.0
2018-06-05 14:20:00,23.3,23.32,23.28,23.3,93522.0,18.3867,18.4025,18.3709,18.3867,93522.0
2018-06-05 14:25:00,23.3,23.33,23.3,23.32,63491.0,18.3867,18.4104,18.3867,18.4025,63491.0
2018-06-05 14:30:00,23.32,23.37,23.31,23.37,206639.0,18.4025,18.4419,18.3946,18.4419,206639.0
2018-06-05 14:35:00,23.37,23.38,23.34,23.35,112910.0,18.4419,18.4498,18.4183,18.4262,112910.0
2018-06-05 14:40:00,23.35,23.37,23.34,23.36,84043.0,18.4262,18.4419,18.4183,18.4341,84043.0
2018-06-05 14:45:00,23.36,23.37,23.35,23.37,41397.0,18.4341,18.4419,18.4262,18.4419,41397.0
2018-06-05 14:50:00,23.37,23.42,23.36,23.39,184380.0,18.4419,18.4814,18.4341,18.4577,184380.0
2018-06-05 14:55:00,23.4,23.4,23.37,23.37,108747.0,18.4656,18.4656,18.4419,18.4419,108747.0
2018-06-05 15:00:00,23.38,23.39,23.37,23.38,121261.0,18.4498,18.4577,18.4419,18.4498,121261.0
2018-06-05 15:05:00,23.38,23.39,23.35,23.38,156603.0,18.4498,18.4577,18.4262,18.4498,156603.0
2018-06-05 15:10:00,23.39,23.41,23.36,23.41,268403.0,18.4577,18.4735,18.4341,18.4735,268403.0
2018-06-05 15:15:00,23.42,23.5,23.4,23.43,430086.0,18.4814,18.5445,18.4656,18.4893,430086.0
2018-06-05 15:20:00,23.43,23.43,23.38,23.38,102346.0,18.4893,18.4893,18.4498,18.4498,102346.0
2018-06-05 15:25:00,23.38,23.42,23.38,23.41,107901.0,18.4498,18.4814,18.4498,18.4735,107901.0
2018-06-05 15:30:00,23.41,23.42,23.4,23.41,88333.0,18.4735,18.4814,18.4656,18.4735,88333.0
2018-06-05 15:35:00,23.4,23.42,23.4,23.4,123971.0,18.4656,18.4814,18.4656,18.4656,123971.0
2018-06-05 15:40:00,23.4,23.41,23.32,23.34,259935.0,18.4656,18.4735,18.4025,18.4183,259935.0
2018-06-05 15:45:00,23.34,23.38,23.33,23.38,270466.0,18.4183,18.4498,18.4104,18.4498,270466.0
2018-06-05 15:50:00,23.37,23.39,23.36,23.38,398337.0,18.4419,18.4577,18.4341,18.4498,398337.0
2018-06-05 15:55:00,23.38,23.44,23.37,23.43,1279206.0,18.4498,18.4972,18.4419,18.4893,1279206.0
2018-06-06 09:30:00,23.52,23.6,23.38,23.43,339447.0,18.5603,18.6234,18.4498,18.4893,339447.0
2018-06-06 09:35:00,23.43,23.49,23.38,23.48,107882.0,18.4893,18.5366,18.4498,18.5287,107882.0
2018-06-06 09:40:00,23.48,23.53,23.43,23.46,101945.0,18.5287,18.5682,18.4893,18.513,101945.0
2018-06-06 09:45:00,23.46,23.47,23.37,23.38,126061.0,18.513,18.5209,18.4419,18.4498,126061.0
2018-06-06 09:50:00,23.38,23.4,23.31,23.36,128083.0,18.4498,18.4656,18.3946,18.4341,128083.0
2018-06-06 09:55:00,23.35,23.36,23.26,23.29,148142.0,18.4262,18.4341,18.3551,18.3788,148142.0
2018-06-06 10:00:00,23.29,23.31,23.19,23.2,159632.0,18.3788,18.3946,18.2999,18.3078,159632.0
2018-06-06 10:05:00,23.2,23.31,23.18,23.3,101830.0,18.3078,18.3946,18.292,18.3867,101830.0
2018-06-06 10:10:00,23.3,23.32,23.29,23.32,70782.0,18.3867,18.4025,18.3788,18.4025,70782.0
2018-06-06 10:15:00,23.32,23.34,23.25,23.27,91795.0,18.4025,18.4183,18.3472,18.363,91795.0
2018-06-06 10:20:00,23.27,23.3,23.26,23.29,64590.0,18.363,18.3867,18.3551,18.3788,64590.0
2018-06-06 10:25:00,23.29,23.3,23.25,23.27,66874.0,18.3788,18.3867,18.3472,18.363,66874.0
2018-06-06 10:30:00,23.27,23.29,23.25,23.27,57921.0,18.363,18.3788,18.3472,18.363,57921.0
2018-06-06 10:35:00,23.27,23.29,23.25,23.29,73346.0,18.363,18.3788,18.3472,18.3788,73346.0
2018-06-06 10:40:00,23.29,23.32,23.26,23.32,104299.0,18.3788,18.4025,18.3551,18.4025,104299.0
2018-06-06 10:45:00,23.32,23.32,23.27,23.28,82297.0,18.4025,18.4025,18.363,18.3709,82297.0
2018-06-06 10:50:00,23.29,23.32,23.27,23.29,56355.0,18.3788,18.4025,18.363,18.3788,56355.0
2018-06-06 10:55:00,23.3,23.33,23.28,23.32,52194.0,18.3867,18.4104,18.3709,18.4025,52194.0
2018-06-06 11:00:00,23.32,23.36,23.32,23.33,53669.0,18.4025,18.4341,18.4025,18.4104,53669.0
2018-06-06 11:05:00,23.34,23.34,23.31,23.31,56708.0,18.4183,18.4183,18.3946,18.3946,56708.0
2018-06-06 11:10:00,23.32,23.34,23.3,23.33,59772.0,18.4025,18.4183,18.3867,18.4104,59772.0
2018-06-06 11:15:00,23.34,23.34,23.3,23.33,67512.0,18.4183,18.4183,18.3867,18.4104,67512.0
2018-06-06 11:20:00,23.33,23.37,23.32,23.37,34091.0,18.4104,18.4419,18.4025,18.4419,34091.0
2018-06-06 11:25:00,23.37,23.4,23.36,23.4,69084.0,18.4419,18.4656,18.4341,18.4656,69084.0
2018-06-06 11:30:00,23.4,23.43,23.39,23.43,101422.0,18.4656,18.4893,18.4577,18.4893,101422.0
2018-06-06 11:35:00,23.43,23.43,23.38,23.39,80779.0,18.4893,18.4893,18.4498,18.4577,80779.0
2018-06-06 11:40:00,23.39,23.46,23.38,23.46,101987.0,18.4577,18.513,18.4498,18.513,101987.0
2018-06-06 11:45:00,23.46,23.48,23.42,23.43,69764.0,18.513,18.5287,18.4814,18.4893,69764.0
2018-06-06 11:50:00,23.43,23.44,23.39,23.41,59623.0,18.4893,18.4972,18.4577,18.4735,59623.0
2018-06-06 11:55:00,23.4,23.44,23.39,23.43,69067.0,18.4656,18.4972,18.4577,18.4893,69067.0
2018-06-06 12:00:00,23.44,23.44,23.42,23.44,53571.0,18.4972,18.4972,18.4814,18.4972,53571.0
2018-06-06 12:05:00,23.44,23.45,23.42,23.43,65157.0,18.4972,18.5051,18.4814,18.4893,65157.0
2018-06-06 12:10:00,23.42,23.43,23.39,23.39,42462.0,18.4814,18.4893,18.4577,18.4577,42462.0
2018-06-06 12:15:00,23.39,23.4,23.39,23.39,43564.0,18.4577,18.4656,18.4577,18.4577,43564.0
2018-06-06 12:20:00,23.39,23.47,23.38,23.45,142211.0,18.4577,18.5209,18.4498,18.5051,142211.0
2018-06-06 12:25:00,23.46,23.46,23.42,23.42,44593.0,18.513,18.513,18.4814,18.4814,44593.0
2018-06-06 12:30:00,23.42,23.48,23.42,23.45,145416.0,18.4814,18.5287,18.4814,18.5051,145416.0
2018-06-06 12:35:00,23.45,23.45,23.42,23.42,58946.0,18.5051,18.5051,18.4814,18.4814,58946.0
2018-06-06 12:40:00,23.43,23.43,23.41,23.41,33735.0,18.4893,18.4893,18.4735,18.4735,33735.0
2018-06-06 12:45:00,23.41,23.42,23.36,23.4,97471.0,18.4735,18.4814,18.4341,18.4656,97471.0
2018-06-06 12:50:00,23.4,23.41,23.39,23.39,33885.0,18.4656,18.4735,18.4577,18.4577,33885.0
2018-06-06 12:55:00,23.39,23.41,23.39,23.41,62317.0,18.4577,18.4735,18.4577,18.4735,62317.0
2018-06-06 13:00:00,23.41,23.44,23.39,23.41,100666.0,18.4735,18.4972,18.4577,18.4735,100666.0
2018-06-06 13:05:00,23.41,23.42,23.37,23.41,86627.0,18.4735,18.4814,18.4419,18.4735,86627.0
2018-06-06 13:10:00,23.4,23.4,23.37,23.37,37174.0,18.4656,18.4656,18.4419,18.4419,37174.0
2018-06-06 13:15:00,23.38,23.4,23.35,23.39,94540.0,18.4498,18.4656,18.4262,18.4577,94540.0
2018-06-06 13:20:00,23.39,23.39,23.35,23.39,73744.0,18.4577,18.4577,18.4262,18.4577,73744.0
2018-06-06 13:25:00,23.39,23.4,23.36,23.37,38421.0,18.4577,18.4656,18.4341,18.4419,38421.0
2018-06-06 13:30:00,23.37,23.37,23.34,23.35,55581.0,18.4419,18.4419,18.4183,18.4262,55581.0
2018-06-06 13:35:00,23.34,23.44,23.34,23.44,143561.0,18.4183,18.4972,18.4183,18.4972,143561.0
2018-06-06 13:40:00,23.44,23.47,23.44,23.45,66164.0,18.4972,18.5209,18.4972,18.5051,66164.0
2018-06-06 13:45:00,23.45,23.46,23.43,23.46,47974.0,18.5051,18.513,18.4893,18.513,47974.0
2018-06-06 13:50:00,23.46,23.46,23.43,23.44,54131.0,18.513,18.513,18.4893,18.4972,54131.0
2018-06-06 13:55:00,23.44,23.45,23.42,23.44,60684.0,18.4972,18.5051,18.4814,18.4972,60684.0
2018-06-06 14:00:00,23.44,23.45,23.43,23.45,37043.0,18.4972,18.5051,18.4893,18.5051,37043.0
2018-06-06 14:05:00,23.45,23.45,23.43,23.44,38520.0,18.5051,18.5051,18.4893,18.4972,38520.0
2018-06-06 14:10:00,23.44,23.47,23.43,23.46,39803.0,18.4972,18.5209,18.4893,18.513,39803.0
2018-06-06 14:15:00,23.46,23.47,23.43,23.44,80484.0,18.513,18.5209,18.4893,18.4972,80484.0
2018-06-06 14:20:00,23.44,23.46,23.43,23.45,30848.0,18.4972,18.513,18.4893,18.5051,30848.0
2018-06-06 14:25:00,23.45,23.45,23.44,23.45,37218.0,18.5051,18.5051,18.4972,18.5051,37218.0
2018-06-06 14:30:00,23.45,23.48,23.44,23.48,52956.0,18.5051,18.5287,18.4972,18.5287,52956.0
2018-06-06 14:35:00,23.48,23.53,23.47,23.52,94133.0,18.5287,18.5682,18.5209,18.5603,94133.0
2018-06-06 14:40:00,23.52,23.55,23.51,23.55,65068.0,18.5603,18.584,18.5524,18.584,65068.0
2018-06-06 14:45:00,23.55,23.56,23.53,23.54,89567.0,18.584,18.5919,18.5682,18.5761,89567.0
2018-06-06 14:50:00,23.54,23.56,23.51,23.53,76083.0,18.5761,18.5919,18.5524,18.5682,76083.0
2018-06-06 14:55:00,23.53,23.55,23.51,23.52,55246.0,18.5682,18.584,18.5524,18.5603,55246.0
2018-06-06 15:00:00,23.52,23.53,23.49,23.5,48346.0,18.5603,18.5682,18.5366,18.5445,48346.0
2018-06-06 15:05:00,23.5,23.52,23.49,23.49,61841.0,18.5445,18.5603,18.5366,18.5366,61841.0
2018-06-06 15:10:00,23.49,23.51,23.49,23.5,63220.0,18.5366,18.5524,18.5366,18.5445,63220.0
2018-06-06 15:15:00,23.51,23.52,23.49,23.51,91067.0,18.5524,18.5603,18.5366,18.5524,91067.0
2018-06-06 15:20:00,23.51,23.51,23.48,23.48,65553.0,18.5524,18.5524,18.5287,18.5287,65553.0
2018-06-06 15:25:00,23.48,23.52,23.48,23.51,110985.0,18.5287,18.5603,18.5287,18.5524,110985.0
2018-06-06 15:30:00,23.51,23.51,23.49,23.49,85484.0,18.5524,18.5524,18.5366,18.5366,85484.0
2018-06-06 15:35:00,23.5,23.5,23.47,23.47,136206.0,18.5445,18.5445,18.5209,18.5209,136206.0
2018-06-06 15:40:00,23.48,23.48,23.45,23.45,119014.0,18.5287,18.5287,18.5051,18.5051,119014.0
2018-06-06 15:45:00,23.45,23.51,23.45,23.51,199057.0,18.5051,18.5524,18.5051,18.5524,199057.0
2018-06-06 15:50:00,23.52,23.53,23.5,23.51,179023.0,18.5603,18.5682,18.5445,18.5524,179023.0
2018-06-06 15:55:00,23.51,23.52,23.49,23.52,446160.0,18.5524,18.5603,18.5366,18.5603,446160.0
2018-06-07 09:30:00,23.53,23.56,23.5,23.56,161122.0,18.5682,18.5919,18.5445,18.5919,161122.0
2018-06-07 09:35:00,23.55,23.58,23.5,23.55,76909.0,18.584,18.6077,18.5445,18.584,76909.0
2018-06-07 09:40:00,23.55,23.61,23.55,23.6,38706.0,18.584,18.6313,18.584,18.6234,38706.0
2018-06-07 09:45:00,23.61,23.62,23.58,23.62,40160.0,18.6313,18.6392,18.6077,18.6392,40160.0
2018-06-07 09:50:00,23.61,23.65,23.59,23.6,48462.0,18.6313,18.6629,18.6156,18.6234,48462.0
2018-06-07 09:55:00,23.61,23.64,23.6,23.61,52134.0,18.6313,18.655,18.6234,18.6313,52134.0
2018-06-07 10:00:00,23.62,23.7,23.6,23.69,122948.0,18.6392,18.7024,18.6234,18.6945,122948.0
2018-06-07 10:05:00,23.69,23.7,23.64,23.67,60199.0,18.6945,18.7024,18.655,18.6787,60199.0
2018-06-07 10:10:00,23.67,23.68,23.62,23.68,57215.0,18.6787,18.6866,18.6392,18.6866,57215.0
2018-06-07 10:15:00,23.68,23.68,23.64,23.65,58718.0,18.6866,18.6866,18.655,18.6629,58718.0
2018-06-07 10:20:00,23.65,23.68,23.62,23.62,47483.0,18.6629,18.6866,18.6392,18.6392,47483.0
2018-06-07 10:25:00,23.63,23.65,23.62,23.63,49713.0,18.6471,18.6629,18.6392,18.6471,49713.0
2018-06-07 10:30:00,23.64,23.64,23.6,23.61,95600.0,18.655,18.655,18.6234,18.6313,95600.0
2018-06-07 10:35:00,23.6,23.61,23.56,23.57,148431.0,18.6234,18.6313,18.5919,18.5998,148431.0
2018-06-07 10:40:00,23.58,23.62,23.57,23.61,118503.0,18.6077,18.6392,18.5998,18.6313,118503.0
2018-06-07 10:45:00,23.6,23.62,23.58,23.61,131636.0,18.6234,18.6392,18.6077,18.6313,131636.0
2018-06-07 10:50:00,23.6,23.63,23.57,23.58,99214.0,18.6234,18.6471,18.5998,18.6077,99214.0
2018-06-07 10:55:00,23.57,23.61,23.57,23.61,52004.0,18.5998,18.6313,18.5998,18.6313,52004.0
2018-06-07 11:00:00,23.61,23.62,23.58,23.6,139478.0,18.6313,18.6392,18.6077,18.6234,139478.0
2018-06-07 11:05:00,23.6,23.6,23.54,23.57,166561.0,18.6234,18.6234,18.5761,18.5998,166561.0
2018-06-07 11:10:00,23.57,23.59,23.56,23.58,65260.0,18.5998,18.6156,18.5919,18.6077,65260.0
2018-06-07 11:15:00,23.58,23.6,23.57,23.57,30678.0,18.6077,18.6234,18.5998,18.5998,30678.0
2018-06-07 11:20:00,23.57,23.62,23.57,23.59,58542.0,18.5998,18.6392,18.5998,18.6156,58542.0
2018-06-07 11:25:00,23.59,23.59,23.55,23.56,31284.0,18.6156,18.6156,18.584,18.5919,31284.0
2018-06-07 11:30:00,23.56,23.56,23.51,23.51,44480.0,18.5919,18.5919,18.5524,18.5524,44480.0
2018-06-07 11:35:00,23.5,23.55,23.5,23.55,46017.0,18.5445,18.584,18.5445,18.584,46017.0
2018-06-07 11:40:00,23.55,23.56,23.51,23.52,56813.0,18.584,18.5919,18.5524,18.5603,56813.0
2018-06-07 11:45:00,23.52,23.53,23.5,23.51,70895.0,18.5603,18.5682,18.5445,18.5524,70895.0
2018-06-07 11:50:00,23.51,23.53,23.5,23.51,80125.0,18.5524,18.5682,18.5445,18.5524,80125.0
2018-06-07 11:55:00,23.51,23.52,23.49,23.52,59925.0,18.5524,18.5603,18.5366,18.5603,59925.0
2018-06-07 12:00:00,23.51,23.53,23.46,23.49,50183.0,18.5524,18.5682,18.513,18.5366,50183.0
2018-06-07 12:05:00,23.49,23.51,23.49,23.5,75466.0,18.5366,18.5524,18.5366,18.5445,75466.0
2018-06-07 12:10:00,23.5,23.5,23.46,23.46,24777.0,18.5445,18.5445,18.513,18.513,24777.0
2018-06-07 12:15:00,23.46,23.51,23.46,23.48,50898.0,18.513,18.5524,18.513,18.5287,50898.0
2018-06-07 12:20:00,23.48,23.51,23.47,23.49,53173.0,18.5287,18.5524,18.5209,18.5366,53173.0
2018-06-07 12:25:00,23.49,23.52,23.49,23.5,23968.0,18.5366,18.5603,18.5366,18.5445,23968.0
2018-06-07 12:30:00,23.51,23.51,23.48,23.48,80695.0,18.5524,18.5524,18.5287,18.5287,80695.0
2018-06-07 12:35:00,23.49,23.49,23.48,23.49,22672.0,18.5366,18.5366,18.5287,18.5366,22672.0
2018-06-07 12:40:00,23.48,23.5,23.48,23.48,28692.0,18.5287,18.5445,18.5287,18.5287,28692.0
2018-06-07 12:45:00,23.48,23.49,23.45,23.46,64815.0,18.5287,18.5366,18.5051,18.513,64815.0
2018-06-07 12:50:00,23.45,23.48,23.45,23.46,45008.0,18.5051,18.5287,18.5051,18.513,45008.0
2018-06-07 12:55:00,23.46,23.47,23.43,23.47,106886.0,18.513,18.5209,18.4893,18.5209,106886.0
2018-06-07 13:00:00,23.46,23.48,23.45,23.48,19352.0,18.513,18.5287,18.5051,18.5287,19352.0
2018-06-07 13:05:00,23.47,23.48,23.44,23.44,20465.0,18.5209,18.5287,18.4972,18.4972,20465.0
2018-06-07 13:10:00,23.44,23.46,23.43,23.44,28659.0,18.4972,18.513,18.4893,18.4972,28659.0
2018-06-07 13:15:00,23.44,23.46,23.4,23.43,73159.0,18.4972,18.513,18.4656,18.4893,73159.0
2018-06-07 13:20:00,23.43,23.45,23.42,23.43,25895.0,18.4893,18.5051,18.4814,18.4893,25895.0
2018-06-07 13:25:00,23.43,23.45,23.41,23.41,19381.0,18.4893,18.5051,18.4735,18.4735,19381.0
2018-06-07 13:30:00,23.41,23.43,23.39,23.43,48820.0,18.4735,18.4893,18.4577,18.4893,48820.0
2018-06-07 13:35:00,23.42,23.43,23.38,23.39,79552.0,18.4814,18.4893,18.4498,18.4577,79552.0
2018-06-07 13:40:00,23.4,23.44,23.39,23.4,53307.0,18.4656,18.4972,18.4577,18.4656,53307.0
2018-06-07 13:45:00,23.41,23.45,23.4,23.45,53778.0,18.4735,18.5051,18.4656,18.5051,53778.0
2018-06-07 13:50:00,23.45,23.45,23.4,23.4,22393.0,18.5051,18.5051,18.4656,18.4656,22393.0
2018-06-07 13:55:00,23.4,23.42,23.39,23.4,51446.0,18.4656,18.4814,18.4577,18.4656,51446.0
2018-06-07 14:00:00,23.41,23.43,23.37,23.43,78819.0,18.4735,18.4893,18.4419,18.4893,78819.0
2018-06-07 14:05:00,23.44,23.45,23.41,23.43,39223.0,18.4972,18.5051,18.4735,18.4893,39223.0
2018-06-07 14:10:00,23.43,23.46,23.42,23.45,39435.0,18.4893,18.513,18.4814,18.5051,39435.0
2018-06-07 14:15:00,23.45,23.46,23.42,23.45,36106.0,18.5051,18.513,18.4814,18.5051,36106.0
2018-06-07 14:20:00,23.45,23.45,23.43,23.44,52946.0,18.5051,18.5051,18.4893,18.4972,52946.0
2018-06-07 14:25:00,23.44,23.45,23.42,23.45,41711.0,18.4972,18.5051,18.4814,18.5051,41711.0
2018-06-07 14:30:00,23.45,23.48,23.44,23.48,63434.0,18.5051,18.5287,18.4972,18.5287,63434.0
2018-06-07 14:35:00,23.48,23.52,23.48,23.51,95689.0,18.5287,18.5603,18.5287,18.5524,95689.0
2018-06-07 14:40:00,23.5,23.53,23.49,23.53,94957.0,18.5445,18.5682,18.5366,18.5682,94957.0
2018-06-07 14:45:00,23.53,23.55,23.52,23.53,101934.0,18.5682,18.584,18.5603,18.5682,101934.0
2018-06-07 14:50:00,23.54,23.56,23.53,23.56,50559.0,18.5761,18.5919,18.5682,18.5919,50559.0
2018-06-07 14:55:00,23.55,23.56,23.53,23.53,55305.0,18.584,18.5919,18.5682,18.5682,55305.0
2018-06-07 15:00:00,23.54,23.55,23.53,23.54,64802.0,18.5761,18.584,18.5682,18.5761,64802.0
2018-06-07 15:05:00,23.53,23.55,23.53,23.54,190544.0,18.5682,18.584,18.5682,18.5761,190544.0
2018-06-07 15:10:00,23.54,23.55,23.52,23.54,50313.0,18.5761,18.584,18.5603,18.5761,50313.0
2018-06-07 15:15:00,23.54,23.56,23.53,23.55,100088.0,18.5761,18.5919,18.5682,18.584,100088.0
2018-06-07 15:20:00,23.55,23.56,23.54,23.55,43253.0,18.584,18.5919,18.5761,18.584,43253.0
2018-06-07 15:25:00,23.55,23.57,23.53,23.53,169773.0,18.584,18.5998,18.5682,18.5682,169773.0
2018-06-07 15:30:00,23.53,23.54,23.5,23.53,82193.0,18.5682,18.5761,18.5445,18.5682,82193.0
2018-06-07 15:35:00,23.53,23.56,23.52,23.55,141615.0,18.5682,18.5919,18.5603,18.584,141615.0
2018-06-07 15:40:00,23.55,23.56,23.54,23.54,194024.0,18.584,18.5919,18.5761,18.5761,194024.0
2018-06-07 15:45:00,23.54,23.55,23.53,23.55,222539.0,18.5761,18.584,18.5682,18.584,222539.0
2018-06-07 15:50:00,23.55,23.58,23.54,23.56,266914.0,18.584,18.6077,18.5761,18.5919,266914.0
2018-06-07 15:55:00,23.56,23.58,23.54,23.55,711656.0,18.5919,18.6077,18.5761,18.584,711656.0
2018-06-08 09:30:00,23.4,23.6,23.4,23.6,193817.0,18.4656,18.6234,18.4656,18.6234,193817.0
2018-06-08 09:35:00,23.61,23.65,23.57,23.58,67024.0,18.6313,18.6629,18.5998,18.6077,67024.0
2018-06-08 09:40:00,23.57,23.59,23.48,23.51,95258.0,18.5998,18.6156,18.5287,18.5524,95258.0
2018-06-08 09:45:00,23.52,23.56,23.52,23.54,76560.0,18.5603,18.5919,18.5603,18.5761,76560.0
2018-06-08 09:50:00,23.54,23.56,23.5,23.55,70436.0,18.5761,18.5919,18.5445,18.584,70436.0
2018-06-08 09:55:00,23.55,23.6,23.54,23.6,65804.0,18.584,18.6234,18.5761,18.6234,65804.0
2018-06-08 10:00:00,23.59,23.6,23.54,23.56,39110.0,18.6156,18.6234,18.5761,18.5919,39110.0
2018-06-08 10:05:00,23.56,23.59,23.54,23.58,30940.0,18.5919,18.6156,18.5761,18.6077,30940.0
2018-06-08 10:10:00,23.59,23.59,23.56,23.56,26007.0,18.6156,18.6156,18.5919,18.5919,26007.0
2018-06-08 10:15:00,23.56,23.59,23.54,23.57,34300.0,18.5919,18.6156,18.5761,18.5998,34300.0
2018-06-08 10:20:00,23.57,23.58,23.54,23.55,32730.0,18.5998,18.6077,18.5761,18.584,32730.0
2018-06-08 10:25:00,23.55,23.55,23.51,23.54,26836.0,18.584,18.584,18.5524,18.5761,26836.0
2018-06-08 10:30:00,23.53,23.58,23.52,23.56,58589.0,18.5682,18.6077,18.5603,18.5919,58589.0
2018-06-08 10:35:00,23.56,23.58,23.52,23.54,46150.0,18.5919,18.6077,18.5603,18.5761,46150.0
2018-06-08 10:40:00,23.54,23.55,23.48,23.5,48216.0,18.5761,18.584,18.5287,18.5445,48216.0
2018-06-08 10:45:00,23.5,23.52,23.49,23.5,40053.0,18.5445,18.5603,18.5366,18.5445,40053.0
2018-06-08 10:50:00,23.5,23.54,23.49,23.54,60637.0,18.5445,18.5761,18.5366,18.5761,60637.0
2018-06-08 10:55:00,23.54,23.55,23.52,23.55,44779.0,18.5761,18.584,18.5603,18.584,44779.0
2018-06-08 11:00:00,23.54,23.54,23.5,23.53,35858.0,18.5761,18.5761,18.5445,18.5682,35858.0
2018-06-08 11:05:00,23.54,23.55,23.51,23.55,39303.0,18.5761,18.584,18.5524,18.584,39303.0
2018-06-08 11:10:00,23.55,23.56,23.52,23.55,59181.0,18.584,18.5919,18.5603,18.584,59181.0
2018-06-08 11:15:00,23.55,23.57,23.53,23.57,39480.0,18.584,18.5998,18.5682,18.5998,39480.0
2018-06-08 11:20:00,23.56,23.56,23.53,23.55,38278.0,18.5919,18.5919,18.5682,18.584,38278.0
2018-06-08 11:25:00,23.54,23.56,23.51,23.52,45349.0,18.5761,18.5919,18.5524,18.5603,45349.0
2018-06-08 11:30:00,23.52,23.52,23.45,23.48,70614.0,18.5603,18.5603,18.5051,18.5287,70614.0
2018-06-08 11:35:00,23.48,23.51,23.47,23.5,42893.0,18.5287,18.5524,18.5209,18.5445,42893.0
2018-06-08 11:40:00,23.5,23.52,23.5,23.52,34351.0,18.5445,18.5603,18.5445,18.5603,34351.0
2018-06-08 11:45:00,23.51,23.52,23.48,23.5,58218.0,18.5524,18.5603,18.5287,18.5445,58218.0
2018-06-08 11:50:00,23.5,23.53,23.5,23.53,22273.0,18.5445,18.5682,18.5445,18.5682,22273.0
2018-06-08 11:55:00,23.53,23.55,23.52,23.52,43286.0,18.5682,18.584,18.5603,18.5603,43286.0
2018-06-08 12:00:00,23.53,23.56,23.52,23.56,34922.0,18.5682,18.5919,18.5603,18.5919,34922.0
2018-06-08 12:05:00,23.55,23.57,23.53,23.57,35927.0,18.584,18.5998,18.5682,18.5998,35927.0
2018-06-08 12:10:00,23.57,23.59,23.56,23.57,35708.0,18.5998,18.6156,18.5919,18.5998,35708.0
2018-06-08 12:15:00,23.58,23.6,23.57,23.58,28811.0,18.6077,18.6234,18.5998,18.6077,28811.0
2018-06-08 12:20:00,23.59,23.61,23.58,23.61,27497.0,18.6156,18.6313,18.6077,18.6313,27497.0
2018-06-08 12:25:00,23.61,23.62,23.59,23.62,60522.0,18.6313,18.6392,18.6156,18.6392,60522.0
2018-06-08 12:30:00,23.62,23.64,23.61,23.62,65656.0,18.6392,18.655,18.6313,18.6392,65656.0
2018-06-08 12:35:00,23.61,23.63,23.6,23.63,25111.0,18.6313,18.6471,18.6234,18.6471,25111.0
2018-06-08 12:40:00,23.63,23.64,23.61,23.63,34293.0,18.6471,18.655,18.6313,18.6471,34293.0
2018-06-08 12:45:00,23.63,23.63,23.61,23.62,52905.0,18.6471,18.6471,18.6313,18.6392,52905.0
2018-06-08 12:50:00,23.62,23.64,23.61,23.64,36311.0,18.6392,18.655,18.6313,18.655,36311.0
2018-06-08 12:55:00,23.64,23.64,23.6,23.64,43777.0,18.655,18.655,18.6234,18.655,43777.0
2018-06-08 13:00:00,23.64,23.64,23.62,23.62,21578.0,18.655,18.655,18.6392,18.6392,21578.0
2018-06-08 13:05:00,23.62,23.63,23.61,23.61,31864.0,18.6392,18.6471,18.6313,18.6313,31864.0
2018-06-08 13:10:00,23.62,23.62,23.6,23.61,33076.0,18.6392,18.6392,18.6234,18.6313,33076.0
2018-06-08 13:15:00,23.62,23.64,23.61,23.63,34513.0,18.6392,18.655,18.6313,18.6471,34513.0
2018-06-08 13:20:00,23.63,23.65,23.62,23.64,24388.0,18.6471,18.6629,18.6392,18.655,24388.0
2018-06-08 13:25:00,23.64,23.65,23.63,23.64,25635.0,18.655,18.6629,18.6471,18.655,25635.0
2018-06-08 13:30:00,23.64,23.65,23.63,23.64,30018.0,18.655,18.6629,18.6471,18.655,30018.0
2018-06-08 13:35:00,23.65,23.65,23.62,23.62,42428.0,18.6629,18.6629,18.6392,18.6392,42428.0
2018-06-08 13:40:00,23.63,23.63,23.61,23.61,23946.0,18.6471,18.6471,18.6313,18.6313,23946.0
2018-06-08 13:45:00,23.62,23.64,23.61,23.64,36512.0,18.6392,18.655,18.6313,18.655,36512.0
2018-06-08 13:50:00,23.63,23.65,23.58,23.63,147404.0,18.6471,18.6629,18.6077,18.6471,147404.0
2018-06-08 13:55:00,23.62,23.64,23.61,23.62,35628.0,18.6392,18.655,18.6313,18.6392,35628.0
2018-06-08 14:00:00,23.62,23.64,23.6,23.62,45761.0,18.6392,18.655,18.6234,18.6392,45761.0
2018-06-08 14:05:00,23.61,23.63,23.6,23.62,38093.0,18.6313,18.6471,18.6234,18.6392,38093.0
2018-06-08 14:10:00,23.62,23.68,23.62,23.67,53603.0,18.6392,18.6866,18.6392,18.6787,53603.0
2018-06-08 14:15:00,23.68,23.68,23.65,23.65,32369.0,18.6866,18.6866,18.6629,18.6629,32369.0
2018-06-08 14:20:00,23.65,23.67,23.64,23.67,38028.0,18.6629,18.6787,18.655,18.6787,38028.0
2018-06-08 14:25:00,23.67,23.67,23.64,23.64,29268.0,18.6787,18.6787,18.655,18.655,29268.0
2018-06-08 14:30:00,23.64,23.67,23.64,23.64,46370.0,18.655,18.6787,18.655,18.655,46370.0
2018-06-08 14:35:00,23.64,23.67,23.64,23.66,37544.0,18.655,18.6787,18.655,18.6708,37544.0
2018-06-08 14:40:00,23.66,23.68,23.66,23.68,30696.0,18.6708,18.6866,18.6708,18.6866,30696.0
2018-06-08 14:45:00,23.68,23.68,23.67,23.67,40124.0,18.6866,18.6866,18.6787,18.6787,40124.0
2018-06-08 14:50:00,23.67,23.68,23.66,23.66,31889.0,18.6787,18.6866,18.6708,18.6708,31889.0
2018-06-08 14:55:00,23.66,23.67,23.64,23.66,73749.0,18.6708,18.6787,18.655,18.6708,73749.0
2018-06-08 15:00:00,23.66,23.67,23.66,23.66,42955.0,18.6708,18.6787,18.6708,18.6708,42955.0
2018-06-08 15:05:00,23.67,23.69,23.65,23.67,113339.0,18.6787,18.6945,18.6629,18.6787,113339.0
2018-06-08 15:10:00,23.67,23.69,23.66,23.69,65880.0,18.6787,18.6945,18.6708,18.6945,65880.0
2018-06-08 15:15:00,23.69,23.7,23.68,23.69,85808.0,18.6945,18.7024,18.6866,18.6945,85808.0
2018-06-08 15:20:00,23.69,23.71,23.68,23.7,80470.0,18.6945,18.7102,18.6866,18.7024,80470.0
2018-06-08 15:25:00,23.7,23.71,23.68,23.7,95130.0,18.7024,18.7102,18.6866,18.7024,95130.0
2018-06-08 15:30:00,23.7,23.73,23.69,23.71,124916.0,18.7024,18.726,18.6945,18.7102,124916.0
2018-06-08 15:35:00,23.71,23.75,23.71,23.74,199062.0,18.7102,18.7418,18.7102,18.7339,199062.0
2018-06-08 15:40:00,23.73,23.74,23.69,23.72,221169.0,18.726,18.7339,18.6945,18.7181,221169.0
2018-06-08 15:45:00,23.71,23.73,23.7,23.71,141565.0,18.7102,18.726,18.7024,18.7102,141565.0
2018-06-08 15:50:00,23.72,23.73,23.69,23.7,175384.0,18.7181,18.726,18.6945,18.7024,175384.0
2018-06-08 15:55:00,23.69,23.72,23.69,23.71,693389.0,18.6945,18.7181,18.6945,18.7102,693389.0
2018-06-11 09:30:00,23.68,23.74,23.65,23.73,120091.0,18.6866,18.7339,18.6629,18.726,120091.0
2018-06-11 09:35:00,23.73,23.74,23.7,23.71,85529.0,18.726,18.7339,18.7024,18.7102,85529.0
2018-06-11 09:40:00,23.72,23.77,23.71,23.77,75897.0,18.7181,18.7576,18.7102,18.7576,75897.0
2018-06-11 09:45:00,23.77,23.8,23.75,23.78,80286.0,18.7576,18.7813,18.7418,18.7655,80286.0
2018-06-11 09:50:00,23.79,23.82,23.78,23.81,78629.0,18.7734,18.7971,18.7655,18.7892,78629.0
2018-06-11 09:55:00,23.8,23.84,23.79,23.83,141053.0,18.7813,18.8128,18.7734,18.8049,141053.0
2018-06-11 10:00:00,23.84,23.88,23.82,23.87,181975.0,18.8128,18.8444,18.7971,18.8365,181975.0
2018-06-11 10:05:00,23.87,23.93,23.87,23.9,109507.0,18.8365,18.8839,18.8365,18.8602,109507.0
2018-06-11 10:10:00,23.91,23.95,23.9,23.93,79843.0,18.8681,18.8996,18.8602,18.8839,79843.0
2018-06-11 10:15:00,23.94,23.94,23.92,23.93,59625.0,18.8917,18.8917,18.876,18.8839,59625.0
2018-06-11 10:20:00,23.92,23.93,23.9,23.91,77223.0,18.876,18.8839,18.8602,18.8681,77223.0
2018-06-11 10:25:00,23.9,23.92,23.89,23.89,45191.0,18.8602,18.876,18.8523,18.8523,45191.0
2018-06-11 10:30:00,23.89,23.91,23.87,23.91,76933.0,18.8523,18.8681,18.8365,18.8681,76933.0
2018-06-11 10:35:00,23.91,23.93,23.9,23.92,94387.0,18.8681,18.8839,18.8602,18.876,94387.0
2018-06-11 10:40:00,23.92,23.92,23.89,23.92,68200.0,18.876,18.876,18.8523,18.876,68200.0
2018-06-11 10:45:00,23.93,23.96,23.93,23.96,111410.0,18.8839,18.9075,18.8839,18.9075,111410.0
2018-06-11 10:50:00,23.96,23.96,23.9,23.91,117034.0,18.9075,18.9075,18.8602,18.8681,117034.0
2018-06-11 10:55:00,23.92,23.94,23.9,23.94,68726.0,18.876,18.8917,18.8602,18.8917,68726.0
2018-06-11 11:00:00,23.94,23.94,23.91,23.94,102629.0,18.8917,18.8917,18.8681,18.8917,102629.0
2018-06-11 11:05:00,23.94,23.99,23.94,23.98,119635.0,18.8917,18.9312,18.8917,18.9233,119635.0
2018-06-11 11:10:00,23.98,23.99,23.98,23.98,21230.0,18.9233,18.9312,18.9233,18.9233,21230.0
2018-06-11 11:15:00,23.99,24.0,23.98,23.98,87350.0,18.9312,18.9391,18.9233,18.9233,87350.0
2018-06-11 11:20:00,23.98,23.99,23.97,23.98,75854.0,18.9233,18.9312,18.9154,18.9233,75854.0
2018-06-11 11:25:00,23.97,24.0,23.97,24.0,39384.0,18.9154,18.9391,18.9154,18.9391,39384.0
2018-06-11 11:30:00,23.99,24.05,23.99,24.05,534459.0,18.9312,18.9786,18.9312,18.9786,534459.0
2018-06-11 11:35:00,24.05,24.11,24.05,24.11,194206.0,18.9786,19.0259,18.9786,19.0259,194206.0
2018-06-11 11:40:00,24.11,24.12,24.09,24.1,118825.0,19.0259,19.0338,19.0101,19.018,118825.0
2018-06-11 11:45:00,24.1,24.11,24.08,24.1,103815.0,19.018,19.0259,19.0022,19.018,103815.0
2018-06-11 11:50:00,24.1,24.13,24.09,24.13,97545.0,19.018,19.0417,19.0101,19.0417,97545.0
2018-06-11 11:55:00,24.13,24.15,24.11,24.14,137547.0,19.0417,19.0575,19.0259,19.0496,137547.0
2018-06-11 12:00:00,24.14,24.15,24.11,24.12,84759.0,19.0496,19.0575,19.0259,19.0338,84759.0
2018-06-11 12:05:00,24.11,24.13,24.11,24.12,63356.0,19.0259,19.0417,19.0259,19.0338,63356.0
2018-06-11 12:10:00,24.13,24.17,24.12,24.16,199897.0,19.0417,19.0732,19.0338,19.0654,199897.0
2018-06-11 12:15:00,24.16,24.17,24.13,24.14,156975.0,19.0654,19.0732,19.0417,19.0496,156975.0
2018-06-11 12:20:00,24.15,24.17,24.14,24.16,117799.0,19.0575,19.0732,19.0496,19.0654,117799.0
2018-06-11 12:25:00,24.16,24.17,24.13,24.17,65080.0,19.0654,19.0732,19.0417,19.0732,65080.0
2018-06-11 12:30:00,24.16,24.17,24.11,24.14,103992.0,19.0654,19.0732,19.0259,19.0496,103992.0
2018-06-11 12:35:00,24.13,24.14,24.11,24.13,77250.0,19.0417,19.0496,19.0259,19.0417,77250.0
2018-06-11 12:40:00,24.13,24.14,24.12,24.13,19185.0,19.0417,19.0496,19.0338,19.0417,19185.0
2018-06-11 12:45:00,24.14,24.15,24.13,24.14,53004.0,19.0496,19.0575,19.0417,19.0496,53004.0
2018-06-11 12:50:00,24.14,24.17,24.14,24.17,34166.0,19.0496,19.0732,19.0496,19.0732,34166.0
2018-06-11 12:55:00,24.17,24.18,24.16,24.17,71798.0,19.0732,19.0811,19.0654,19.0732,71798.0
2018-06-11 13:00:00,24.18,24.19,24.14,24.14,86977.0,19.0811,19.089,19.0496,19.0496,86977.0
2018-06-11 13:05:00,24.14,24.17,24.13,24.17,53197.0,19.0496,19.0732,19.0417,19.0732,53197.0
2018-06-11 13:10:00,24.17,24.19,24.16,24.19,23724.0,19.0732,19.089,19.0654,19.089,23724.0
2018-06-11 13:15:00,24.19,24.2,24.16,24.16,58552.0,19.089,19.0969,19.0654,19.0654,58552.0
2018-06-11 13:20:00,24.17,24.18,24.16,24.18,39209.0,19.0732,19.0811,19.0654,19.0811,39209.0
2018-06-11 13:25:00,24.18,24.18,24.16,24.18,51389.0,19.0811,19.0811,19.0654,19.0811,51389.0
2018-06-11 13:30:00,24.18,24.18,24.16,24.17,38040.0,19.0811,19.0811,19.0654,19.0732,38040.0
2018-06-11 13:35:00,24.17,24.18,24.16,24.17,32598.0,19.0732,19.0811,19.0654,19.0732,32598.0
2018-06-11 13:40:00,24.17,24.19,24.16,24.18,42945.0,19.0732,19.089,19.0654,19.0811,42945.0
2018-06-11 13:45:00,24.18,24.19,24.17,24.18,39637.0,19.0811,19.089,19.0732,19.0811,39637.0
2018-06-11 13:50:00,24.18,24.18,24.13,24.14,62954.0,19.0811,19.0811,19.0417,19.0496,62954.0
2018-06-11 13:55:00,24.14,24.14,24.11,24.12,55120.0,19.0496,19.0496,19.0259,19.0338,55120.0
2018-06-11 14:00:00,24.12,24.13,24.11,24.12,24188.0,19.0338,19.0417,19.0259,19.0338,24188.0
2018-06-11 14:05:00,24.12,24.12,24.1,24.11,60268.0,19.0338,19.0338,19.018,19.0259,60268.0
2018-06-11 14:10:00,24.11,24.12,24.08,24.09,115841.0,19.0259,19.0338,19.0022,19.0101,115841.0
2018-06-11 14:15:00,24.08,24.09,24.07,24.08,52693.0,19.0022,19.0101,18.9943,19.0022,52693.0
2018-06-11 14:20:00,24.08,24.1,24.07,24.1,72791.0,19.0022,19.018,18.9943,19.018,72791.0
2018-06-11 14:25:00,24.1,24.11,24.09,24.11,56799.0,19.018,19.0259,19.0101,19.0259,56799.0
2018-06-11 14:30:00,24.11,24.13,24.1,24.13,179342.0,19.0259,19.0417,19.018,19.0417,179342.0
2018-06-11 14:35:00,24.12,24.15,24.12,24.14,98897.0,19.0338,19.0575,19.0338,19.0496,98897.0
2018-06-11 14:40:00,24.15,24.17,24.15,24.15,53096.0,19.0575,19.0732,19.0575,19.0575,53096.0
2018-06-11 14:45:00,24.15,24.16,24.14,24.16,73522.0,19.0575,19.0654,19.0496,19.0654,73522.0
2018-06-11 14:50:00,24.16,24.16,24.14,24.14,69809.0,19.0654,19.0654,19.0496,19.0496,69809.0
2018-06-11 14:55:00,24.14,24.16,24.14,24.16,34633.0,19.0496,19.0654,19.0496,19.0654,34633.0
2018-06-11 15:00:00,24.16,24.17,24.15,24.17,89941.0,19.0654,19.0732,19.0575,19.0732,89941.0
2018-06-11 15:05:00,24.17,24.17,24.14,24.14,70321.0,19.0732,19.0732,19.0496,19.0496,70321.0
2018-06-11 15:10:00,24.14,24.15,24.13,24.14,59638.0,19.0496,19.0575,19.0417,19.0496,59638.0
2018-06-11 15:15:00,24.14,24.14,24.13,24.14,34229.0,19.0496,19.0496,19.0417,19.0496,34229.0
2018-06-11 15:20:00,24.14,24.15,24.13,24.15,61535.0,19.0496,19.0575,19.0417,19.0575,61535.0
2018-06-11 15:25:00,24.14,24.15,24.12,24.14,111742.0,19.0496,19.0575,19.0338,19.0496,111742.0
2018-06-11 15:30:00,24.14,24.14,24.11,24.12,92728.0,19.0496,19.0496,19.0259,19.0338,92728.0
2018-06-11 15:35:00,24.12,24.12,24.09,24.09,171567.0,19.0338,19.0338,19.0101,19.0101,171567.0
2018-06-11 15:40:00,24.09,24.09,24.05,24.05,170517.0,19.0101,19.0101,18.9786,18.9786,170517.0
2018-06-11 15:45:00,24.05,24.06,24.02,24.03,186561.0,18.9786,18.9864,18.9549,18.9628,186561.0
2018-06-11 15:50:00,24.03,24.03,24.01,24.02,149460.0,18.9628,18.9628,18.947,18.9549,149460.0
2018-06-11 15:55:00,24.01,24.04,24.0,24.02,486344.0,18.947,18.9707,18.9391,18.9549,486344.0
2018-06-12 09:30:00,23.99,23.99,23.87,23.91,131628.0,19.0429,19.0429,18.9476,18.9793,131628.0
2018-06-12 09:35:00,23.91,23.92,23.78,23.79,120911.0,18.9793,18.9873,18.8762,18.8841,120911.0
2018-06-12 09:40:00,23.79,23.8,23.73,23.77,63845.0,18.8841,18.892,18.8365,18.8682,63845.0
2018-06-12 09:45:00,23.77,23.78,23.71,23.72,53810.0,18.8682,18.8762,18.8206,18.8285,53810.0
2018-06-12 09:50:00,23.72,23.73,23.67,23.73,67751.0,18.8285,18.8365,18.7888,18.8365,67751.0
2018-06-12 09:55:00,23.73,23.78,23.73,23.76,58735.0,18.8365,18.8762,18.8365,18.8603,58735.0
2018-06-12 10:00:00,23.76,23.81,23.75,23.77,45876.0,18.8603,18.9,18.8523,18.8682,45876.0
2018-06-12 10:05:00,23.77,23.77,23.73,23.73,54749.0,18.8682,18.8682,18.8365,18.8365,54749.0
2018-06-12 10:10:00,23.74,23.85,23.73,23.85,109692.0,18.8444,18.9317,18.8365,18.9317,109692.0
2018-06-12 10:15:00,23.85,23.85,23.78,23.8,63698.0,18.9317,18.9317,18.8762,18.892,63698.0
2018-06-12 10:20:00,23.8,23.8,23.75,23.75,32417.0,18.892,18.892,18.8523,18.8523,32417.0
2018-06-12 10:25:00,23.75,23.76,23.73,23.75,122752.0,18.8523,18.8603,18.8365,18.8523,122752.0
2018-06-12 10:30:00,23.75,23.76,23.74,23.75,48739.0,18.8523,18.8603,18.8444,18.8523,48739.0
2018-06-12 10:35:00,23.75,23.77,23.74,23.77,86009.0,18.8523,18.8682,18.8444,18.8682,86009.0
2018-06-12 10:40:00,23.77,23.77,23.74,23.76,83611.0,18.8682,18.8682,18.8444,18.8603,83611.0
2018-06-12 10:45:00,23.76,23.77,23.68,23.68,83177.0,18.8603,18.8682,18.7968,18.7968,83177.0
2018-06-12 10:50:00,23.69,23.7,23.67,23.69,68860.0,18.8047,18.8127,18.7888,18.8047,68860.0
2018-06-12 10:55:00,23.69,23.71,23.67,23.71,164100.0,18.8047,18.8206,18.7888,18.8206,164100.0
2018-06-12 11:00:00,23.71,23.71,23.67,23.67,41371.0,18.8206,18.8206,18.7888,18.7888,41371.0
2018-06-12 11:05:00,23.67,23.67,23.64,23.65,63906.0,18.7888,18.7888,18.765,18.773,63906.0
2018-06-12 11:10:00,23.65,23.66,23.63,23.64,82081.0,18.773,18.7809,18.7571,18.765,82081.0
2018-06-12 11:15:00,23.65,23.65,23.62,23.64,39623.0,18.773,18.773,18.7492,18.765,39623.0
2018-06-12 11:20:00,23.65,23.69,23.64,23.69,45623.0,18.773,18.8047,18.765,18.8047,45623.0
2018-06-12 11:25:00,23.69,23.69,23.66,23.68,61015.0,18.8047,18.8047,18.7809,18.7968,61015.0
2018-06-12 11:30:00,23.68,23.69,23.66,23.66,39212.0,18.7968,18.8047,18.7809,18.7809,39212.0
2018-06-12 11:35:00,23.66,23.67,23.65,23.67,38489.0,18.7809,18.7888,18.773,18.7888,38489.0
2018-06-12 11:40:00,23.67,23.67,23.66,23.67,35978.0,18.7888,18.7888,18.7809,18.7888,35978.0
2018-06-12 11:45:00,23.68,23.69,23.66,23.67,60449.0,18.7968,18.8047,18.7809,18.7888,60449.0
2018-06-12 11:50:00,23.67,23.68,23.66,23.67,90253.0,18.7888,18.7968,18.7809,18.7888,90253.0
2018-06-12 11:55:00,23.67,23.67,23.66,23.67,12231.0,18.7888,18.7888,18.7809,18.7888,12231.0
2018-06-12 12:00:00,23.67,23.74,23.66,23.74,67058.0,18.7888,18.8444,18.7809,18.8444,67058.0
2018-06-12 12:05:00,23.74,23.74,23.71,23.72,72191.0,18.8444,18.8444,18.8206,18.8285,72191.0
2018-06-12 12:10:00,23.71,23.74,23.71,23.74,16714.0,18.8206,18.8444,18.8206,18.8444,16714.0
2018-06-12 12:15:00,23.73,23.75,23.73,23.74,18359.0,18.8365,18.8523,18.8365,18.8444,18359.0
2018-06-12 12:20:00,23.74,23.74,23.73,23.74,11842.0,18.8444,18.8444,18.8365,18.8444,11842.0
2018-06-12 12:25:00,23.73,23.74,23.72,23.73,76524.0,18.8365,18.8444,18.8285,18.8365,76524.0
2018-06-12 12:30:00,23.73,23.74,23.73,23.73,42764.0,18.8365,18.8444,18.8365,18.8365,42764.0
2018-06-12 12:35:00,23.73,23.74,23.73,23.73,16462.0,18.8365,18.8444,18.8365,18.8365,16462.0
2018-06-12 12:40:00,23.73,23.74,23.73,23.73,18767.0,18.8365,18.8444,18.8365,18.8365,18767.0
2018-06-12 12:45:00,23.73,23.74,23.71,23.71,46934.0,18.8365,18.8444,18.8206,18.8206,46934.0
2018-06-12 12:50:00,23.71,23.72,23.71,23.71,12843.0,18.8206,18.8285,18.8206,18.8206,12843.0
2018-06-12 12:55:00,23.72,23.74,23.7,23.7,95709.0,18.8285,18.8444,18.8127,18.8127,95709.0
2018-06-12 13:00:00,23.7,23.72,23.69,23.7,51685.0,18.8127,18.8285,18.8047,18.8127,51685.0
2018-06-12 13:05:00,23.69,23.7,23.68,23.69,32087.0,18.8047,18.8127,18.7968,18.8047,32087.0
2018-06-12 13:10:00,23.69,23.7,23.67,23.68,27613.0,18.8047,18.8127,18.7888,18.7968,27613.0
2018-06-12 13:15:00,23.67,23.69,23.66,23.66,52064.0,18.7888,18.8047,18.7809,18.7809,52064.0
2018-06-12 13:20:00,23.67,23.68,23.66,23.67,23912.0,18.7888,18.7968,18.7809,18.7888,23912.0
2018-06-12 13:25:00,23.68,23.69,23.66,23.67,40820.0,18.7968,18.8047,18.7809,18.7888,40820.0
2018-06-12 13:30:00,23.66,23.69,23.66,23.69,35685.0,18.7809,18.8047,18.7809,18.8047,35685.0
2018-06-12 13:35:00,23.69,23.7,23.68,23.7,22969.0,18.8047,18.8127,18.7968,18.8127,22969.0
2018-06-12 13:40:00,23.7,23.7,23.69,23.7,9385.0,18.8127,18.8127,18.8047,18.8127,9385.0
2018-06-12 13:45:00,23.7,23.7,23.69,23.7,11513.0,18.8127,18.8127,18.8047,18.8127,11513.0
2018-06-12 13:50:00,23.7,23.7,23.67,23.68,38452.0,18.8127,18.8127,18.7888,18.7968,38452.0
2018-06-12 13:55:00,23.67,23.71,23.67,23.71,67585.0,18.7888,18.8206,18.7888,18.8206,67585.0
2018-06-12 14:00:00,23.71,23.71,23.68,23.68,22109.0,18.8206,18.8206,18.7968,18.7968,22109.0
2018-06-12 14:05:00,23.68,23.69,23.67,23.68,16647.0,18.7968,18.8047,18.7888,18.7968,16647.0
2018-06-12 14:10:00,23.67,23.68,23.65,23.65,36278.0,18.7888,18.7968,18.773,18.773,36278.0
2018-06-12 14:15:00,23.65,23.66,23.65,23.65,22687.0,18.773,18.7809,18.773,18.773,22687.0
2018-06-12 14:20:00,23.65,23.66,23.63,23.63,21396.0,18.773,18.7809,18.7571,18.7571,21396.0
2018-06-12 14:25:00,23.63,23.65,23.6,23.6,97955.0,18.7571,18.773,18.7333,18.7333,97955.0
2018-06-12 14:30:00,23.6,23.61,23.57,23.59,132137.0,18.7333,18.7412,18.7095,18.7253,132137.0
2018-06-12 14:35:00,23.59,23.61,23.58,23.6,56526.0,18.7253,18.7412,18.7174,18.7333,56526.0
2018-06-12 14:40:00,23.61,23.61,23.58,23.58,52313.0,18.7412,18.7412,18.7174,18.7174,52313.0
2018-06-12 14:45:00,23.59,23.59,23.55,23.58,43175.0,18.7253,18.7253,18.6936,18.7174,43175.0
2018-06-12 14:50:00,23.58,23.58,23.56,23.58,26410.0,18.7174,18.7174,18.7015,18.7174,26410.0
2018-06-12 14:55:00,23.57,23.58,23.55,23.55,40024.0,18.7095,18.7174,18.6936,18.6936,40024.0
2018-06-12 15:00:00,23.56,23.61,23.55,23.6,98905.0,18.7015,18.7412,18.6936,18.7333,98905.0
2018-06-12 15:05:00,23.6,23.62,23.59,23.6,54136.0,18.7333,18.7492,18.7253,18.7333,54136.0
2018-06-12 15:10:00,23.6,23.61,23.59,23.6,28748.0,18.7333,18.7412,18.7253,18.7333,28748.0
2018-06-12 15:15:00,23.59,23.6,23.59,23.59,33670.0,18.7253,18.7333,18.7253,18.7253,33670.0
2018-06-12 15:20:00,23.59,23.6,23.58,23.58,50464.0,18.7253,18.7333,18.7174,18.7174,50464.0
2018-06-12 15:25:00,23.59,23.63,23.58,23.63,84882.0,18.7253,18.7571,18.7174,18.7571,84882.0
2018-06-12 15:30:00,23.63,23.65,23.62,23.63,73830.0,18.7571,18.773,18.7492,18.7571,73830.0
2018-06-12 15:35:00,23.64,23.65,23.62,23.64,80902.0,18.765,18.773,18.7492,18.765,80902.0
2018-06-12 15:40:00,23.65,23.65,23.6,23.61,98798.0,18.773,18.773,18.7333,18.7412,98798.0
2018-06-12 15:45:00,23.61,23.61,23.59,23.6,104736.0,18.7412,18.7412,18.7253,18.7333,104736.0
2018-06-12 15:50:00,23.61,23.64,23.61,23.64,172536.0,18.7412,18.765,18.7412,18.765,172536.0
2018-06-12 15:55:00,23.64,23.65,23.62,23.63,329109.0,18.765,18.773,18.7492,18.7571,329109.0
2018-06-13 09:30:00,23.62,23.7,23.6,23.68,112297.0,18.7492,18.8127,18.7333,18.7968,112297.0
2018-06-13 09:35:00,23.69,23.69,23.65,23.66,43429.0,18.8047,18.8047,18.773,18.7809,43429.0
2018-06-13 09:40:00,23.66,23.69,23.65,23.66,42182.0,18.7809,18.8047,18.773,18.7809,42182.0
2018-06-13 09:45:00,23.65,23.68,23.59,23.6,125187.0,18.773,18.7968,18.7253,18.7333,125187.0
2018-06-13 09:50:00,23.61,23.62,23.58,23.61,100585.0,18.7412,18.7492,18.7174,18.7412,100585.0
2018-06-13 09:55:00,23.61,23.65,23.6,23.62,76963.0,18.7412,18.773,18.7333,18.7492,76963.0
2018-06-13 10:00:00,23.62,23.65,23.6,23.62,106846.0,18.7492,18.773,18.7333,18.7492,106846.0
2018-06-13 10:05:00,23.62,23.69,23.62,23.68,94719.0,18.7492,18.8047,18.7492,18.7968,94719.0
2018-06-13 10:10:00,23.68,23.72,23.68,23.71,71694.0,18.7968,18.8285,18.7968,18.8206,71694.0
2018-06-13 10:15:00,23.71,23.74,23.65,23.65,164574.0,18.8206,18.8444,18.773,18.773,164574.0
2018-06-13 10:20:00,23.65,23.71,23.61,23.7,111352.0,18.773,18.8206,18.7412,18.8127,111352.0
2018-06-13 10:25:00,23.71,23.74,23.69,23.69,63267.0,18.8206,18.8444,18.8047,18.8047,63267.0
2018-06-13 10:30:00,23.69,23.72,23.67,23.71,41566.0,18.8047,18.8285,18.7888,18.8206,41566.0
2018-06-13 10:35:00,23.71,23.71,23.65,23.66,65082.0,18.8206,18.8206,18.773,18.7809,65082.0
2018-06-13 10:40:00,23.65,23.7,23.65,23.66,45299.0,18.773,18.8127,18.773,18.7809,45299.0
2018-06-13 10:45:00,23.66,23.68,23.65,23.67,53642.0,18.7809,18.7968,18.773,18.7888,53642.0
2018-06-13 10:50:00,23.67,23.7,23.66,23.66,37447.0,18.7888,18.8127,18.7809,18.7809,37447.0
2018-06-13 10:55:00,23.67,23.68,23.66,23.66,33013.0,18.7888,18.7968,18.7809,18.7809,33013.0
2018-06-13 11:00:00,23.67,23.7,23.66,23.68,48023.0,18.7888,18.8127,18.7809,18.7968,48023.0
2018-06-13 11:05:00,23.68,23.69,23.63,23.66,73147.0,18.7968,18.8047,18.7571,18.7809,73147.0
2018-06-13 11:10:00,23.67,23.68,23.66,23.68,37481.0,18.7888,18.7968,18.7809,18.7968,37481.0
2018-06-13 11:15:00,23.68,23.69,23.67,23.67,24707.0,18.7968,18.8047,18.7888,18.7888,24707.0
2018-06-13 11:20:00,23.68,23.72,23.67,23.71,40626.0,18.7968,18.8285,18.7888,18.8206,40626.0
2018-06-13 11:25:00,23.71,23.75,23.71,23.73,46904.0,18.8206,18.8523,18.8206,18.8365,46904.0
2018-06-13 11:30:00,23.73,23.75,23.72,23.72,26670.0,18.8365,18.8523,18.8285,18.8285,26670.0
2018-06-13 11:35:00,23.72,23.73,23.7,23.71,71092.0,18.8285,18.8365,18.8127,18.8206,71092.0
2018-06-13 11:40:00,23.71,23.72,23.7,23.71,23541.0,18.8206,18.8285,18.8127,18.8206,23541.0
2018-06-13 11:45:00,23.71,23.72,23.71,23.71,17153.0,18.8206,18.8285,18.8206,18.8206,17153.0
2018-06-13 11:50:00,23.71,23.73,23.71,23.72,26548.0,18.8206,18.8365,18.8206,18.8285,26548.0
2018-06-13 11:55:00,23.72,23.73,23.69,23.69,55979.0,18.8285,18.8365,18.8047,18.8047,55979.0
2018-06-13 12:00:00,23.69,23.7,23.68,23.69,20478.0,18.8047,18.8127,18.7968,18.8047,20478.0
2018-06-13 12:05:00,23.68,23.69,23.68,23.68,9227.0,18.7968,18.8047,18.7968,18.7968,9227.0
2018-06-13 12:10:00,23.69,23.69,23.68,23.69,14802.0,18.8047,18.8047,18.7968,18.8047,14802.0
2018-06-13 12:15:00,23.69,23.72,23.68,23.7,53767.0,18.8047,18.8285,18.7968,18.8127,53767.0
2018-06-13 12:20:00,23.7,23.7,23.68,23.69,19173.0,18.8127,18.8127,18.7968,18.8047,19173.0
2018-06-13 12:25:00,23.69,23.7,23.69,23.69,11609.0,18.8047,18.8127,18.8047,18.8047,11609.0
2018-06-13 12:30:00,23.7,23.7,23.68,23.7,32345.0,18.8127,18.8127,18.7968,18.8127,32345.0
2018-06-13 12:35:00,23.7,23.7,23.69,23.7,9452.0,18.8127,18.8127,18.8047,18.8127,9452.0
2018-06-13 12:40:00,23.7,23.72,23.69,23.69,92966.0,18.8127,18.8285,18.8047,18.8047,92966.0
2018-06-13 12:45:00,23.69,23.69,23.66,23.66,52703.0,18.8047,18.8047,18.7809,18.7809,52703.0
2018-06-13 12:50:00,23.66,23.67,23.66,23.67,87122.0,18.7809,18.7888,18.7809,18.7888,87122.0
2018-06-13 12:55:00,23.66,23.67,23.66,23.67,10592.0,18.7809,18.7888,18.7809,18.7888,10592.0
2018-06-13 13:00:00,23.67,23.67,23.64,23.67,74329.0,18.7888,18.7888,18.765,18.7888,74329.0
2018-06-13 13:05:00,23.67,23.67,23.66,23.66,13284.0,18.7888,18.7888,18.7809,18.7809,13284.0
2018-06-13 13:10:00,23.66,23.67,23.63,23.66,48640.0,18.7809,18.7888,18.7571,18.7809,48640.0
2018-06-13 13:15:00,23.65,23.66,23.64,23.65,19838.0,18.773,18.7809,18.765,18.773,19838.0
2018-06-13 13:20:00,23.65,23.67,23.65,23.66,38523.0,18.773,18.7888,18.773,18.7809,38523.0
2018-06-13 13:25:00,23.66,23.66,23.65,23.66,14242.0,18.7809,18.7809,18.773,18.7809,14242.0
2018-06-13 13:30:00,23.66,23.66,23.65,23.66,15890.0,18.7809,18.7809,18.773,18.7809,15890.0
2018-06-13 13:35:00,23.65,23.69,23.65,23.69,41200.0,18.773,18.8047,18.773,18.8047,41200.0
2018-06-13 13:40:00,23.69,23.69,23.67,23.68,27368.0,18.8047,18.8047,18.7888,18.7968,27368.0
2018-06-13 13:45:00,23.68,23.68,23.67,23.68,14729.0,18.7968,18.7968,18.7888,18.7968,14729.0
2018-06-13 13:50:00,23.68,23.68,23.67,23.68,16336.0,18.7968,18.7968,18.7888,18.7968,16336.0
2018-06-13 13:55:00,23.68,23.69,23.67,23.67,50033.0,18.7968,18.8047,18.7888,18.7888,50033.0
2018-06-13 14:00:00,23.67,23.68,23.59,23.59,134134.0,18.7888,18.7968,18.7253,18.7253,134134.0
2018-06-13 14:05:00,23.59,23.6,23.55,23.58,70609.0,18.7253,18.7333,18.6936,18.7174,70609.0
2018-06-13 14:10:00,23.57,23.68,23.57,23.68,119236.0,18.7095,18.7968,18.7095,18.7968,119236.0
2018-06-13 14:15:00,23.67,23.69,23.65,23.66,144566.0,18.7888,18.8047,18.773,18.7809,144566.0
2018-06-13 14:20:00,23.65,23.65,23.6,23.61,56593.0,18.773,18.773,18.7333,18.7412,56593.0
2018-06-13 14:25:00,23.61,23.64,23.6,23.6,43174.0,18.7412,18.765,18.7333,18.7333,43174.0
2018-06-13 14:30:00,23.6,23.61,23.57,23.61,58859.0,18.7333,18.7412,18.7095,18.7412,58859.0
2018-06-13 14:35:00,23.61,23.63,23.59,23.62,73659.0,18.7412,18.7571,18.7253,18.7492,73659.0
2018-06-13 14:40:00,23.62,23.64,23.59,23.6,56625.0,18.7492,18.765,18.7253,18.7333,56625.0
2018-06-13 14:45:00,23.6,23.61,23.56,23.58,39995.0,18.7333,18.7412,18.7015,18.7174,39995.0
2018-06-13 14:50:00,23.57,23.61,23.57,23.6,44008.0,18.7095,18.7412,18.7095,18.7333,44008.0
2018-06-13 14:55:00,23.61,23.64,23.6,23.63,31754.0,18.7412,18.765,18.7333,18.7571,31754.0
2018-06-13 15:00:00,23.63,23.68,23.62,23.67,214317.0,18.7571,18.7968,18.7492,18.7888,214317.0
2018-06-13 15:05:00,23.67,23.68,23.63,23.64,61334.0,18.7888,18.7968,18.7571,18.765,61334.0
2018-06-13 15:10:00,23.64,23.66,23.63,23.64,72702.0,18.765,18.7809,18.7571,18.765,72702.0
2018-06-13 15:15:00,23.64,23.67,23.64,23.64,83829.0,18.765,18.7888,18.765,18.765,83829.0
2018-06-13 15:20:00,23.64,23.66,23.64,23.64,50793.0,18.765,18.7809,18.765,18.765,50793.0
2018-06-13 15:25:00,23.64,23.65,23.59,23.62,178451.0,18.765,18.773,18.7253,18.7492,178451.0
2018-06-13 15:30:00,23.62,23.66,23.61,23.65,145746.0,18.7492,18.7809,18.7412,18.773,145746.0
2018-06-13 15:35:00,23.65,23.66,23.61,23.62,180756.0,18.773,18.7809,18.7412,18.7492,180756.0
2018-06-13 15:40:00,23.62,23.62,23.6,23.61,120305.0,18.7492,18.7492,18.7333,18.7412,120305.0
2018-06-13 15:45:00,23.61,23.63,23.58,23.58,296274.0,18.7412,18.7571,18.7174,18.7174,296274.0
2018-06-13 15:50:00,23.58,23.6,23.57,23.59,145971.0,18.7174,18.7333,18.7095,18.7253,145971.0
2018-06-13 15:55:00,23.59,23.59,23.54,23.55,627977.0,18.7253,18.7253,18.6856,18.6936,627977.0
2018-06-14 09:30:00,23.63,23.76,23.63,23.73,157569.0,18.7571,18.8603,18.7571,18.8365,157569.0
2018-06-14 09:35:00,23.73,23.93,23.72,23.89,212255.0,18.8365,18.9952,18.8285,18.9635,212255.0
2018-06-14 09:40:00,23.89,23.92,23.87,23.9,124633.0,18.9635,18.9873,18.9476,18.9714,124633.0
2018-06-14 09:45:00,23.89,23.95,23.88,23.93,92818.0,18.9635,19.0111,18.9555,18.9952,92818.0
2018-06-14 09:50:00,23.93,23.97,23.92,23.94,137874.0,18.9952,19.027,18.9873,19.0032,137874.0
2018-06-14 09:55:00,23.94,23.94,23.9,23.9,85911.0,19.0032,19.0032,18.9714,18.9714,85911.0
2018-06-14 10:00:00,23.91,23.96,23.9,23.92,94183.0,18.9793,19.019,18.9714,18.9873,94183.0
2018-06-14 10:05:00,23.93,23.96,23.92,23.95,64064.0,18.9952,19.019,18.9873,19.0111,64064.0
2018-06-14 10:10:00,23.96,23.98,23.93,23.95,80318.0,19.019,19.0349,18.9952,19.0111,80318.0
2018-06-14 10:15:00,23.96,23.98,23.94,23.97,68545.0,19.019,19.0349,19.0032,19.027,68545.0
2018-06-14 10:20:00,23.97,23.99,23.96,23.96,94181.0,19.027,19.0429,19.019,19.019,94181.0
2018-06-14 10:25:00,23.96,23.99,23.95,23.96,79572.0,19.019,19.0429,19.0111,19.019,79572.0
2018-06-14 10:30:00,23.95,23.97,23.91,23.91,70171.0,19.0111,19.027,18.9793,18.9793,70171.0
2018-06-14 10:35:00,23.91,23.93,23.88,23.92,99604.0,18.9793,18.9952,18.9555,18.9873,99604.0
2018-06-14 10:40:00,23.92,23.92,23.89,23.89,54061.0,18.9873,18.9873,18.9635,18.9635,54061.0
2018-06-14 10:45:00,23.89,23.92,23.89,23.92,36964.0,18.9635,18.9873,18.9635,18.9873,36964.0
2018-06-14 10:50:00,23.92,23.94,23.89,23.93,126640.0,18.9873,19.0032,18.9635,18.9952,126640.0
2018-06-14 10:55:00,23.94,23.94,23.9,23.9,65174.0,19.0032,19.0032,18.9714,18.9714,65174.0
2018-06-14 11:00:00,23.9,23.91,23.87,23.91,51715.0,18.9714,18.9793,18.9476,18.9793,51715.0
2018-06-14 11:05:00,23.91,23.91,23.87,23.88,54609.0,18.9793,18.9793,18.9476,18.9555,54609.0
2018-06-14 11:10:00,23.87,23.91,23.87,23.91,44005.0,18.9476,18.9793,18.9476,18.9793,44005.0
2018-06-14 11:15:00,23.91,23.95,23.88,23.91,147201.0,18.9793,19.0111,18.9555,18.9793,147201.0
2018-06-14 11:20:00,23.91,23.93,23.9,23.91,39021.0,18.9793,18.9952,18.9714,18.9793,39021.0
2018-06-14 11:25:00,23.92,23.93,23.91,23.93,17662.0,18.9873,18.9952,18.9793,18.9952,17662.0
2018-06-14 11:30:00,23.93,23.94,23.92,23.93,27737.0,18.9952,19.0032,18.9873,18.9952,27737.0
2018-06-14 11:35:00,23.93,23.95,23.92,23.94,30432.0,18.9952,19.0111,18.9873,19.0032,30432.0
2018-06-14 11:40:00,23.94,23.96,23.93,23.96,32041.0,19.0032,19.019,18.9952,19.019,32041.0
2018-06-14 11:45:00,23.96,23.97,23.94,23.94,44449.0,19.019,19.027,19.0032,19.0032,44449.0
2018-06-14 11:50:00,23.94,23.95,23.94,23.94,18022.0,19.0032,19.0111,19.0032,19.0032,18022.0
2018-06-14 11:55:00,23.95,23.99,23.94,23.98,66263.0,19.0111,19.0429,19.0032,19.0349,66263.0
2018-06-14 12:00:00,23.98,23.99,23.97,23.98,57702.0,19.0349,19.0429,19.027,19.0349,57702.0
2018-06-14 12:05:00,23.98,23.98,23.97,23.97,11396.0,19.0349,19.0349,19.027,19.027,11396.0
2018-06-14 12:10:00,23.98,23.98,23.97,23.98,111101.0,19.0349,19.0349,19.027,19.0349,111101.0
2018-06-14 12:15:00,23.98,23.98,23.97,23.97,14974.0,19.0349,19.0349,19.027,19.027,14974.0
2018-06-14 12:20:00,23.97,23.98,23.97,23.98,49181.0,19.027,19.0349,19.027,19.0349,49181.0
2018-06-14 12:25:00,23.98,23.99,23.96,23.96,119755.0,19.0349,19.0429,19.019,19.019,119755.0
2018-06-14 12:30:00,23.96,23.97,23.96,23.96,25675.0,19.019,19.027,19.019,19.019,25675.0
2018-06-14 12:35:00,23.96,23.97,23.94,23.94,129336.0,19.019,19.027,19.0032,19.0032,129336.0
2018-06-14 12:40:00,23.94,23.95,23.93,23.95,52134.0,19.0032,19.0111,18.9952,19.0111,52134.0
2018-06-14 12:45:00,23.95,23.96,23.93,23.94,73831.0,19.0111,19.019,18.9952,19.0032,73831.0
2018-06-14 12:50:00,23.95,23.98,23.94,23.96,91649.0,19.0111,19.0349,19.0032,19.019,91649.0
2018-06-14 12:55:00,23.95,23.96,23.94,23.94,28136.0,19.0111,19.019,19.0032,19.0032,28136.0
2018-06-14 13:00:00,23.95,23.96,23.93,23.94,50129.0,19.0111,19.019,18.9952,19.0032,50129.0
2018-06-14 13:05:00,23.94,23.96,23.94,23.96,13746.0,19.0032,19.019,19.0032,19.019,13746.0
2018-06-14 13:10:00,23.95,23.96,23.94,23.94,44618.0,19.0111,19.019,19.0032,19.0032,44618.0
2018-06-14 13:15:00,23.94,23.95,23.93,23.95,38757.0,19.0032,19.0111,18.9952,19.0111,38757.0
2018-06-14 13:20:00,23.95,23.96,23.94,23.96,19272.0,19.0111,19.019,19.0032,19.019,19272.0
2018-06-14 13:25:00,23.95,23.97,23.94,23.94,59452.0,19.0111,19.027,19.0032,19.0032,59452.0
2018-06-14 13:30:00,23.94,23.96,23.94,23.95,27116.0,19.0032,19.019,19.0032,19.0111,27116.0
2018-06-14 13:35:00,23.96,23.97,23.94,23.94,37874.0,19.019,19.027,19.0032,19.0032,37874.0
2018-06-14 13:40:00,23.95,23.95,23.92,23.94,59853.0,19.0111,19.0111,18.9873,19.0032,59853.0
2018-06-14 13:45:00,23.94,23.95,23.91,23.92,33090.0,19.0032,19.0111,18.9793,18.9873,33090.0
2018-06-14 13:50:00,23.92,23.94,23.91,23.92,95341.0,18.9873,19.0032,18.9793,18.9873,95341.0
2018-06-14 13:55:00,23.93,23.93,23.91,23.91,26990.0,18.9952,18.9952,18.9793,18.9793,26990.0
2018-06-14 14:00:00,23.92,23.92,23.9,23.91,58696.0,18.9873,18.9873,18.9714,18.9793,58696.0
2018-06-14 14:05:00,23.9,23.91,23.9,23.9,16842.0,18.9714,18.9793,18.9714,18.9714,16842.0
2018-06-14 14:10:00,23.9,23.92,23.89,23.91,112498.0,18.9714,18.9873,18.9635,18.9793,112498.0
2018-06-14 14:15:00,23.9,23.91,23.88,23.89,45030.0,18.9714,18.9793,18.9555,18.9635,45030.0
2018-06-14 14:20:00,23.89,23.92,23.89,23.91,44994.0,18.9635,18.9873,18.9635,18.9793,44994.0
2018-06-14 14:25:00,23.92,23.92,23.89,23.9,56651.0,18.9873,18.9873,18.9635,18.9714,56651.0
2018-06-14 14:30:00,23.9,23.9,23.89,23.89,22103.0,18.9714,18.9714,18.9635,18.9635,22103.0
2018-06-14 14:35:00,23.89,23.91,23.89,23.9,62952.0,18.9635,18.9793,18.9635,18.9714,62952.0
2018-06-14 14:40:00,23.89,23.92,23.89,23.89,47991.0,18.9635,18.9873,18.9635,18.9635,47991.0
2018-06-14 14:45:00,23.89,23.92,23.88,23.89,108382.0,18.9635,18.9873,18.9555,18.9635,108382.0
2018-06-14 14:50:00,23.89,23.9,23.86,23.86,55888.0,18.9635,18.9714,18.9397,18.9397,55888.0
2018-06-14 14:55:00,23.87,23.88,23.82,23.83,64425.0,18.9476,18.9555,18.9079,18.9158,64425.0
2018-06-14 15:00:00,23.83,23.86,23.83,23.84,43387.0,18.9158,18.9397,18.9158,18.9238,43387.0
2018-06-14 15:05:00,23.85,23.85,23.83,23.85,54977.0,18.9317,18.9317,18.9158,18.9317,54977.0
2018-06-14 15:10:00,23.85,23.85,23.84,23.85,28273.0,18.9317,18.9317,18.9238,18.9317,28273.0
2018-06-14 15:15:00,23.85,23.86,23.83,23.85,104864.0,18.9317,18.9397,18.9158,18.9317,104864.0
2018-06-14 15:20:00,23.85,23.87,23.84,23.86,61599.0,18.9317,18.9476,18.9238,18.9397,61599.0
2018-06-14 15:25:00,23.86,23.88,23.85,23.86,51196.0,18.9397,18.9555,18.9317,18.9397,51196.0
2018-06-14 15:30:00,23.86,23.88,23.85,23.86,87652.0,18.9397,18.9555,18.9317,18.9397,87652.0
2018-06-14 15:35:00,23.86,23.86,23.85,23.86,35612.0,18.9397,18.9397,18.9317,18.9397,35612.0
2018-06-14 15:40:00,23.86,23.87,23.84,23.85,178948.0,18.9397,18.9476,18.9238,18.9317,178948.0
2018-06-14 15:45:00,23.85,23.86,23.83,23.86,162959.0,18.9317,18.9397,18.9158,18.9397,162959.0
2018-06-14 15:50:00,23.86,23.86,23.82,23.84,220168.0,18.9397,18.9397,18.9079,18.9238,220168.0
2018-06-14 15:55:00,23.84,23.84,23.79,23.81,890573.0,18.9238,18.9238,18.8841,18.9,890573.0
2018-06-15 09:30:00,23.7,23.7,23.58,23.63,1268609.0,18.8127,18.8127,18.7174,18.7571,1268609.0
2018-06-15 09:35:00,23.64,23.67,23.51,23.53,122348.0,18.765,18.7888,18.6618,18.6777,122348.0
2018-06-15 09:40:00,23.53,23.54,23.46,23.48,77379.0,18.6777,18.6856,18.6221,18.638,77379.0
2018-06-15 09:45:00,23.48,23.53,23.44,23.52,120875.0,18.638,18.6777,18.6063,18.6698,120875.0
2018-06-15 09:50:00,23.51,23.52,23.47,23.49,58584.0,18.6618,18.6698,18.6301,18.646,58584.0
2018-06-15 09:55:00,23.5,23.54,23.49,23.49,86343.0,18.6539,18.6856,18.646,18.646,86343.0
2018-06-15 10:00:00,23.5,23.52,23.47,23.51,80854.0,18.6539,18.6698,18.6301,18.6618,80854.0
2018-06-15 10:05:00,23.52,23.56,23.49,23.55,96579.0,18.6698,18.7015,18.646,18.6936,96579.0
2018-06-15 10:10:00,23.55,23.61,23.54,23.61,113196.0,18.6936,18.7412,18.6856,18.7412,113196.0
2018-06-15 10:15:00,23.61,23.62,23.59,23.6,80979.0,18.7412,18.7492,18.7253,18.7333,80979.0
2018-06-15 10:20:00,23.6,23.62,23.57,23.6,52477.0,18.7333,18.7492,18.7095,18.7333,52477.0
2018-06-15 10:25:00,23.6,23.62,23.59,23.6,55618.0,18.7333,18.7492,18.7253,18.7333,55618.0
2018-06-15 10:30:00,23.6,23.6,23.51,23.52,98679.0,18.7333,18.7333,18.6618,18.6698,98679.0
2018-06-15 10:35:00,23.52,23.52,23.45,23.48,120138.0,18.6698,18.6698,18.6142,18.638,120138.0
2018-06-15 10:40:00,23.48,23.55,23.48,23.55,88975.0,18.638,18.6936,18.638,18.6936,88975.0
2018-06-15 10:45:00,23.55,23.57,23.53,23.56,69247.0,18.6936,18.7095,18.6777,18.7015,69247.0
2018-06-15 10:50:00,23.56,23.58,23.54,23.55,44715.0,18.7015,18.7174,18.6856,18.6936,44715.0
2018-06-15 10:55:00,23.54,23.56,23.52,23.53,68273.0,18.6856,18.7015,18.6698,18.6777,68273.0
2018-06-15 11:00:00,23.53,23.55,23.51,23.54,43026.0,18.6777,18.6936,18.6618,18.6856,43026.0
2018-06-15 11:05:00,23.54,23.55,23.51,23.52,46177.0,18.6856,18.6936,18.6618,18.6698,46177.0
2018-06-15 11:10:00,23.52,23.54,23.51,23.53,32284.0,18.6698,18.6856,18.6618,18.6777,32284.0
2018-06-15 11:15:00,23.53,23.54,23.52,23.53,51969.0,18.6777,18.6856,18.6698,18.6777,51969.0
2018-06-15 11:20:00,23.53,23.56,23.51,23.56,60551.0,18.6777,18.7015,18.6618,18.7015,60551.0
2018-06-15 11:25:00,23.55,23.56,23.52,23.52,34637.0,18.6936,18.7015,18.6698,18.6698,34637.0
2018-06-15 11:30:00,23.52,23.55,23.5,23.52,59658.0,18.6698,18.6936,18.6539,18.6698,59658.0
2018-06-15 11:35:00,23.51,23.51,23.49,23.49,21461.0,18.6618,18.6618,18.646,18.646,21461.0
2018-06-15 11:40:00,23.49,23.5,23.49,23.5,12688.0,18.646,18.6539,18.646,18.6539,12688.0
2018-06-15 11:45:00,23.49,23.52,23.49,23.51,78272.0,18.646,18.6698,18.646,18.6618,78272.0
2018-06-15 11:50:00,23.51,23.54,23.51,23.54,40076.0,18.6618,18.6856,18.6618,18.6856,40076.0
2018-06-15 11:55:00,23.53,23.55,23.53,23.53,31271.0,18.6777,18.6936,18.6777,18.6777,31271.0
2018-06-15 12:00:00,23.53,23.54,23.53,23.53,13190.0,18.6777,18.6856,18.6777,18.6777,13190.0
2018-06-15 12:05:00,23.53,23.54,23.53,23.54,22469.0,18.6777,18.6856,18.6777,18.6856,22469.0
2018-06-15 12:10:00,23.53,23.54,23.53,23.53,8024.0,18.6777,18.6856,18.6777,18.6777,8024.0
2018-06-15 12:15:00,23.53,23.55,23.53,23.55,49793.0,18.6777,18.6936,18.6777,18.6936,49793.0
2018-06-15 12:20:00,23.54,23.55,23.54,23.54,13341.0,18.6856,18.6936,18.6856,18.6856,13341.0
2018-06-15 12:25:00,23.54,23.56,23.53,23.55,178427.0,18.6856,18.7015,18.6777,18.6936,178427.0
2018-06-15 12:30:00,23.55,23.56,23.54,23.55,173921.0,18.6936,18.7015,18.6856,18.6936,173921.0
2018-06-15 12:35:00,23.55,23.56,23.55,23.55,13036.0,18.6936,18.7015,18.6936,18.6936,13036.0
2018-06-15 12:40:00,23.55,23.56,23.54,23.54,60161.0,18.6936,18.7015,18.6856,18.6856,60161.0
2018-06-15 12:45:00,23.54,23.55,23.54,23.55,41048.0,18.6856,18.6936,18.6856,18.6936,41048.0
2018-06-15 12:50:00,23.55,23.55,23.54,23.54,19502.0,18.6936,18.6936,18.6856,18.6856,19502.0
2018-06-15 12:55:00,23.55,23.57,23.54,23.55,140605.0,18.6936,18.7095,18.6856,18.6936,140605.0
2018-06-15 13:00:00,23.55,23.57,23.55,23.56,169278.0,18.6936,18.7095,18.6936,18.7015,169278.0
2018-06-15 13:05:00,23.56,23.57,23.54,23.55,51914.0,18.7015,18.7095,18.6856,18.6936,51914.0
2018-06-15 13:10:00,23.55,23.56,23.55,23.55,17815.0,18.6936,18.7015,18.6936,18.6936,17815.0
2018-06-15 13:15:00,23.55,23.56,23.55,23.55,22833.0,18.6936,18.7015,18.6936,18.6936,22833.0
2018-06-15 13:20:00,23.56,23.58,23.53,23.57,130410.0,18.7015,18.7174,18.6777,18.7095,130410.0
2018-06-15 13:25:00,23.57,23.57,23.54,23.56,55307.0,18.7095,18.7095,18.6856,18.7015,55307.0
2018-06-15 13:30:00,23.57,23.57,23.56,23.57,13535.0,18.7095,18.7095,18.7015,18.7095,13535.0
2018-06-15 13:35:00,23.56,23.57,23.55,23.56,68220.0,18.7015,18.7095,18.6936,18.7015,68220.0
2018-06-15 13:40:00,23.56,23.57,23.55,23.55,34344.0,18.7015,18.7095,18.6936,18.6936,34344.0
2018-06-15 13:45:00,23.55,23.58,23.55,23.56,59319.0,18.6936,18.7174,18.6936,18.7015,59319.0
2018-06-15 13:50:00,23.56,23.57,23.54,23.55,62224.0,18.7015,18.7095,18.6856,18.6936,62224.0
2018-06-15 13:55:00,23.55,23.56,23.53,23.54,45395.0,18.6936,18.7015,18.6777,18.6856,45395.0
2018-06-15 14:00:00,23.54,23.55,23.51,23.53,83178.0,18.6856,18.6936,18.6618,18.6777,83178.0
2018-06-15 14:05:00,23.53,23.55,23.52,23.55,32883.0,18.6777,18.6936,18.6698,18.6936,32883.0
2018-06-15 14:10:00,23.55,23.55,23.54,23.55,18589.0,18.6936,18.6936,18.6856,18.6936,18589.0
2018-06-15 14:15:00,23.55,23.56,23.53,23.54,187037.0,18.6936,18.7015,18.6777,18.6856,187037.0
2018-06-15 14:20:00,23.55,23.58,23.54,23.55,121599.0,18.6936,18.7174,18.6856,18.6936,121599.0
2018-06-15 14:25:00,23.55,23.6,23.55,23.58,99542.0,18.6936,18.7333,18.6936,18.7174,99542.0
2018-06-15 14:30:00,23.58,23.65,23.57,23.64,103109.0,18.7174,18.773,18.7095,18.765,103109.0
2018-06-15 14:35:00,23.64,23.64,23.61,23.62,95705.0,18.765,18.765,18.7412,18.7492,95705.0
2018-06-15 14:40:00,23.62,23.63,23.61,23.63,36697.0,18.7492,18.7571,18.7412,18.7571,36697.0
2018-06-15 14:45:00,23.63,23.63,23.61,23.62,68314.0,18.7571,18.7571,18.7412,18.7492,68314.0
2018-06-15 14:50:00,23.62,23.65,23.61,23.64,59382.0,18.7492,18.773,18.7412,18.765,59382.0
2018-06-15 14:55:00,23.64,23.65,23.63,23.63,50574.0,18.765,18.773,18.7571,18.7571,50574.0
2018-06-15 15:00:00,23.63,23.64,23.6,23.6,75633.0,18.7571,18.765,18.7333,18.7333,75633.0
2018-06-15 15:05:00,23.6,23.61,23.59,23.61,51965.0,18.7333,18.7412,18.7253,18.7412,51965.0
2018-06-15 15:10:00,23.6,23.61,23.59,23.6,46953.0,18.7333,18.7412,18.7253,18.7333,46953.0
2018-06-15 15:15:00,23.59,23.63,23.59,23.6,104601.0,18.7253,18.7571,18.7253,18.7333,104601.0
2018-06-15 15:20:00,23.61,23.61,23.6,23.6,114751.0,18.7412,18.7412,18.7333,18.7333,114751.0
2018-06-15 15:25:00,23.61,23.61,23.58,23.61,117070.0,18.7412,18.7412,18.7174,18.7412,117070.0
2018-06-15 15:30:00,23.61,23.64,23.58,23.63,309674.0,18.7412,18.765,18.7174,18.7571,309674.0
2018-06-15 15:35:00,23.62,23.63,23.58,23.6,248449.0,18.7492,18.7571,18.7174,18.7333,248449.0
2018-06-15 15:40:00,23.6,23.61,23.56,23.59,187560.0,18.7333,18.7412,18.7015,18.7253,187560.0
2018-06-15 15:45:00,23.58,23.59,23.55,23.57,341202.0,18.7174,18.7253,18.6936,18.7095,341202.0
2018-06-15 15:50:00,23.58,23.59,23.55,23.58,507944.0,18.7174,18.7253,18.6936,18.7174,507944.0
2018-06-15 15:55:00,23.58,23.6,23.57,23.6,760251.0,18.7174,18.7333,18.7095,18.7333,760251.0
2018-06-18 09:30:00,23.37,23.49,23.3,23.46,141468.0,18.5507,18.646,18.4951,18.6221,141468.0
2018-06-18 09:35:00,23.46,23.5,23.4,23.46,64874.0,18.6221,18.6539,18.5745,18.6221,64874.0
2018-06-18 09:40:00,23.47,23.48,23.44,23.48,39774.0,18.6301,18.638,18.6063,18.638,39774.0
2018-06-18 09:45:00,23.48,23.52,23.46,23.52,66812.0,18.638,18.6698,18.6221,18.6698,66812.0
2018-06-18 09:50:00,23.52,23.54,23.49,23.5,43362.0,18.6698,18.6856,18.646,18.6539,43362.0
2018-06-18 09:55:00,23.51,23.52,23.44,23.44,58772.0,18.6618,18.6698,18.6063,18.6063,58772.0
2018-06-18 10:00:00,23.45,23.45,23.4,23.44,33803.0,18.6142,18.6142,18.5745,18.6063,33803.0
2018-06-18 10:05:00,23.44,23.5,23.43,23.5,42938.0,18.6063,18.6539,18.5983,18.6539,42938.0
2018-06-18 10:10:00,23.51,23.53,23.47,23.52,40273.0,18.6618,18.6777,18.6301,18.6698,40273.0
2018-06-18 10:15:00,23.53,23.54,23.49,23.49,67665.0,18.6777,18.6856,18.646,18.646,67665.0
2018-06-18 10:20:00,23.5,23.53,23.49,23.53,52629.0,18.6539,18.6777,18.646,18.6777,52629.0
2018-06-18 10:25:00,23.53,23.54,23.52,23.53,48912.0,18.6777,18.6856,18.6698,18.6777,48912.0
2018-06-18 10:30:00,23.53,23.55,23.52,23.55,29007.0,18.6777,18.6936,18.6698,18.6936,29007.0
2018-06-18 10:35:00,23.55,23.61,23.54,23.61,148486.0,18.6936,18.7412,18.6856,18.7412,148486.0
2018-06-18 10:40:00,23.61,23.64,23.6,23.63,60995.0,18.7412,18.765,18.7333,18.7571,60995.0
2018-06-18 10:45:00,23.63,23.67,23.62,23.65,52071.0,18.7571,18.7888,18.7492,18.773,52071.0
2018-06-18 10:50:00,23.65,23.75,23.65,23.75,118549.0,18.773,18.8523,18.773,18.8523,118549.0
2018-06-18 10:55:00,23.75,23.75,23.67,23.68,61643.0,18.8523,18.8523,18.7888,18.7968,61643.0
2018-06-18 11:00:00,23.69,23.72,23.68,23.71,29434.0,18.8047,18.8285,18.7968,18.8206,29434.0
2018-06-18 11:05:00,23.71,23.75,23.69,23.74,79986.0,18.8206,18.8523,18.8047,18.8444,79986.0
2018-06-18 11:10:00,23.73,23.75,23.73,23.73,18760.0,18.8365,18.8523,18.8365,18.8365,18760.0
2018-06-18 11:15:00,23.73,23.74,23.69,23.69,54568.0,18.8365,18.8444,18.8047,18.8047,54568.0
2018-06-18 11:20:00,23.69,23.7,23.64,23.67,52358.0,18.8047,18.8127,18.765,18.7888,52358.0
2018-06-18 11:25:00,23.67,23.68,23.66,23.67,12505.0,18.7888,18.7968,18.7809,18.7888,12505.0
2018-06-18 11:30:00,23.68,23.69,23.65,23.65,86346.0,18.7968,18.8047,18.773,18.773,86346.0
2018-06-18 11:35:00,23.65,23.66,23.63,23.65,27305.0,18.773,18.7809,18.7571,18.773,27305.0
2018-06-18 11:40:00,23.64,23.65,23.61,23.63,52110.0,18.765,18.773,18.7412,18.7571,52110.0
2018-06-18 11:45:00,23.62,23.64,23.62,23.63,16060.0,18.7492,18.765,18.7492,18.7571,16060.0
2018-06-18 11:50:00,23.64,23.66,23.63,23.65,76967.0,18.765,18.7809,18.7571,18.773,76967.0
2018-06-18 11:55:00,23.64,23.67,23.62,23.63,75504.0,18.765,18.7888,18.7492,18.7571,75504.0
2018-06-18 12:00:00,23.63,23.64,23.63,23.64,7918.0,18.7571,18.765,18.7571,18.765,7918.0
2018-06-18 12:05:00,23.64,23.66,23.63,23.66,25991.0,18.765,18.7809,18.7571,18.7809,25991.0
2018-06-18 12:10:00,23.66,23.68,23.64,23.68,54659.0,18.7809,18.7968,18.765,18.7968,54659.0
2018-06-18 12:15:00,23.68,23.68,23.64,23.67,52715.0,18.7968,18.7968,18.765,18.7888,52715.0
2018-06-18 12:20:00,23.67,23.67,23.64,23.66,29118.0,18.7888,18.7888,18.765,18.7809,29118.0
2018-06-18 12:25:00,23.67,23.67,23.62,23.65,58483.0,18.7888,18.7888,18.7492,18.773,58483.0
2018-06-18 12:30:00,23.66,23.67,23.65,23.65,40527.0,18.7809,18.7888,18.773,18.773,40527.0
2018-06-18 12:35:00,23.65,23.66,23.64,23.66,22572.0,18.773,18.7809,18.765,18.7809,22572.0
2018-06-18 12:40:00,23.65,23.67,23.64,23.67,33500.0,18.773,18.7888,18.765,18.7888,33500.0
2018-06-18 12:45:00,23.67,23.68,23.66,23.67,34487.0,18.7888,18.7968,18.7809,18.7888,34487.0
2018-06-18 12:50:00,23.67,23.67,23.64,23.64,24732.0,18.7888,18.7888,18.765,18.765,24732.0
2018-06-18 12:55:00,23.64,23.66,23.64,23.66,27170.0,18.765,18.7809,18.765,18.7809,27170.0
2018-06-18 13:00:00,23.66,23.68,23.65,23.67,53137.0,18.7809,18.7968,18.773,18.7888,53137.0
2018-06-18 13:05:00,23.67,23.68,23.66,23.66,22600.0,18.7888,18.7968,18.7809,18.7809,22600.0
2018-06-18 13:10:00,23.67,23.69,23.66,23.68,41045.0,18.7888,18.8047,18.7809,18.7968,41045.0
2018-06-18 13:15:00,23.68,23.68,23.65,23.65,49281.0,18.7968,18.7968,18.773,18.773,49281.0
2018-06-18 13:20:00,23.66,23.69,23.65,23.67,38155.0,18.7809,18.8047,18.773,18.7888,38155.0
2018-06-18 13:25:00,23.67,23.69,23.67,23.68,15898.0,18.7888,18.8047,18.7888,18.7968,15898.0
2018-06-18 13:30:00,23.68,23.72,23.68,23.7,48124.0,18.7968,18.8285,18.7968,18.8127,48124.0
2018-06-18 13:35:00,23.71,23.72,23.7,23.71,32420.0,18.8206,18.8285,18.8127,18.8206,32420.0
2018-06-18 13:40:00,23.71,23.72,23.7,23.71,67488.0,18.8206,18.8285,18.8127,18.8206,67488.0
2018-06-18 13:45:00,23.7,23.7,23.69,23.7,21210.0,18.8127,18.8127,18.8047,18.8127,21210.0
2018-06-18 13:50:00,23.69,23.7,23.67,23.69,67613.0,18.8047,18.8127,18.7888,18.8047,67613.0
2018-06-18 13:55:00,23.68,23.7,23.68,23.7,26522.0,18.7968,18.8127,18.7968,18.8127,26522.0
2018-06-18 14:00:00,23.69,23.7,23.69,23.69,14956.0,18.8047,18.8127,18.8047,18.8047,14956.0
2018-06-18 14:05:00,23.69,23.73,23.68,23.72,101540.0,18.8047,18.8365,18.7968,18.8285,101540.0
2018-06-18 14:10:00,23.72,23.73,23.7,23.71,64743.0,18.8285,18.8365,18.8127,18.8206,64743.0
2018-06-18 14:15:00,23.71,23.72,23.7,23.71,15175.0,18.8206,18.8285,18.8127,18.8206,15175.0
2018-06-18 14:20:00,23.71,23.72,23.71,23.71,40489.0,18.8206,18.8285,18.8206,18.8206,40489.0
2018-06-18 14:25:00,23.71,23.72,23.7,23.7,26604.0,18.8206,18.8285,18.8127,18.8127,26604.0
2018-06-18 14:30:00,23.7,23.72,23.7,23.7,44270.0,18.8127,18.8285,18.8127,18.8127,44270.0
2018-06-18 14:35:00,23.7,23.71,23.7,23.71,20899.0,18.8127,18.8206,18.8127,18.8206,20899.0
2018-06-18 14:40:00,23.7,23.74,23.7,23.71,108059.0,18.8127,18.8444,18.8127,18.8206,108059.0
2018-06-18 14:45:00,23.72,23.72,23.69,23.69,52453.0,18.8285,18.8285,18.8047,18.8047,52453.0
2018-06-18 14:50:00,23.7,23.71,23.69,23.7,42700.0,18.8127,18.8206,18.8047,18.8127,42700.0
2018-06-18 14:55:00,23.69,23.7,23.68,23.69,58199.0,18.8047,18.8127,18.7968,18.8047,58199.0
2018-06-18 15:00:00,23.69,23.7,23.68,23.69,43441.0,18.8047,18.8127,18.7968,18.8047,43441.0
2018-06-18 15:05:00,23.69,23.7,23.68,23.7,38292.0,18.8047,18.8127,18.7968,18.8127,38292.0
2018-06-18 15:10:00,23.7,23.72,23.69,23.71,39492.0,18.8127,18.8285,18.8047,18.8206,39492.0
2018-06-18 15:15:00,23.71,23.72,23.7,23.71,71262.0,18.8206,18.8285,18.8127,18.8206,71262.0
2018-06-18 15:20:00,23.71,23.73,23.71,23.73,51424.0,18.8206,18.8365,18.8206,18.8365,51424.0
2018-06-18 15:25:00,23.73,23.74,23.7,23.71,76615.0,18.8365,18.8444,18.8127,18.8206,76615.0
2018-06-18 15:30:00,23.71,23.73,23.7,23.71,85502.0,18.8206,18.8365,18.8127,18.8206,85502.0
2018-06-18 15:35:00,23.71,23.72,23.68,23.69,131300.0,18.8206,18.8285,18.7968,18.8047,131300.0
2018-06-18 15:40:00,23.69,23.69,23.65,23.66,59461.0,18.8047,18.8047,18.773,18.7809,59461.0
2018-06-18 15:45:00,23.65,23.68,23.64,23.67,125541.0,18.773,18.7968,18.765,18.7888,125541.0
2018-06-18 15:50:00,23.66,23.67,23.64,23.66,124755.0,18.7809,18.7888,18.765,18.7809,124755.0
2018-06-18 15:55:00,23.66,23.67,23.65,23.65,297618.0,18.7809,18.7888,18.773,18.773,297618.0
2018-06-19 09:30:00,23.31,23.46,23.26,23.45,187087.0,18.5031,18.6221,18.4634,18.6142,187087.0
2018-06-19 09:35:00,23.45,23.52,23.38,23.5,180876.0,18.6142,18.6698,18.5586,18.6539,180876.0
2018-06-19 09:40:00,23.49,23.5,23.38,23.44,132620.0,18.646,18.6539,18.5586,18.6063,132620.0
2018-06-19 09:45:00,23.44,23.47,23.39,23.43,104190.0,18.6063,18.6301,18.5666,18.5983,104190.0
2018-06-19 09:50:00,23.43,23.43,23.32,23.33,99525.0,18.5983,18.5983,18.511,18.519,99525.0
2018-06-19 09:55:00,23.33,23.34,23.26,23.28,69730.0,18.519,18.5269,18.4634,18.4793,69730.0
2018-06-19 10:00:00,23.28,23.29,23.22,23.25,116614.0,18.4793,18.4872,18.4316,18.4555,116614.0
2018-06-19 10:05:00,23.25,23.3,23.24,23.27,69927.0,18.4555,18.4951,18.4475,18.4713,69927.0
2018-06-19 10:10:00,23.26,23.29,23.24,23.29,91748.0,18.4634,18.4872,18.4475,18.4872,91748.0
2018-06-19 10:15:00,23.29,23.29,23.21,23.21,112030.0,18.4872,18.4872,18.4237,18.4237,112030.0
2018-06-19 10:20:00,23.22,23.24,23.18,23.2,98412.0,18.4316,18.4475,18.3999,18.4158,98412.0
2018-06-19 10:25:00,23.2,23.22,23.18,23.19,56428.0,18.4158,18.4316,18.3999,18.4078,56428.0
2018-06-19 10:30:00,23.2,23.25,23.18,23.21,112180.0,18.4158,18.4555,18.3999,18.4237,112180.0
2018-06-19 10:35:00,23.21,23.22,23.17,23.19,46467.0,18.4237,18.4316,18.392,18.4078,46467.0
2018-06-19 10:40:00,23.19,23.24,23.15,23.23,41726.0,18.4078,18.4475,18.3761,18.4396,41726.0
2018-06-19 10:45:00,23.23,23.34,23.23,23.32,88834.0,18.4396,18.5269,18.4396,18.511,88834.0
2018-06-19 10:50:00,23.33,23.33,23.28,23.3,60768.0,18.519,18.519,18.4793,18.4951,60768.0
2018-06-19 10:55:00,23.3,23.32,23.29,23.29,51745.0,18.4951,18.511,18.4872,18.4872,51745.0
2018-06-19 11:00:00,23.3,23.33,23.27,23.3,77433.0,18.4951,18.519,18.4713,18.4951,77433.0
2018-06-19 11:05:00,23.3,23.33,23.29,23.33,62058.0,18.4951,18.519,18.4872,18.519,62058.0
2018-06-19 11:10:00,23.33,23.36,23.32,23.34,85481.0,18.519,18.5428,18.511,18.5269,85481.0
2018-06-19 11:15:00,23.34,23.42,23.33,23.41,96997.0,18.5269,18.5904,18.519,18.5825,96997.0
2018-06-19 11:20:00,23.41,23.41,23.37,23.38,64793.0,18.5825,18.5825,18.5507,18.5586,64793.0
2018-06-19 11:25:00,23.38,23.41,23.37,23.4,82758.0,18.5586,18.5825,18.5507,18.5745,82758.0
2018-06-19 11:30:00,23.4,23.42,23.39,23.4,84446.0,18.5745,18.5904,18.5666,18.5745,84446.0
2018-06-19 11:35:00,23.4,23.42,23.4,23.41,58988.0,18.5745,18.5904,18.5745,18.5825,58988.0
2018-06-19 11:40:00,23.41,23.43,23.4,23.42,75506.0,18.5825,18.5983,18.5745,18.5904,75506.0
2018-06-19 11:45:00,23.42,23.45,23.42,23.45,39265.0,18.5904,18.6142,18.5904,18.6142,39265.0
2018-06-19 11:50:00,23.44,23.45,23.41,23.42,142226.0,18.6063,18.6142,18.5825,18.5904,142226.0
2018-06-19 11:55:00,23.42,23.45,23.4,23.45,100971.0,18.5904,18.6142,18.5745,18.6142,100971.0
2018-06-19 12:00:00,23.45,23.46,23.42,23.44,91890.0,18.6142,18.6221,18.5904,18.6063,91890.0
2018-06-19 12:05:00,23.44,23.45,23.42,23.42,32395.0,18.6063,18.6142,18.5904,18.5904,32395.0
2018-06-19 12:10:00,23.42,23.45,23.42,23.42,73345.0,18.5904,18.6142,18.5904,18.5904,73345.0
2018-06-19 12:15:00,23.41,23.42,23.4,23.42,33428.0,18.5825,18.5904,18.5745,18.5904,33428.0
2018-06-19 12:20:00,23.41,23.46,23.41,23.46,64050.0,18.5825,18.6221,18.5825,18.6221,64050.0
2018-06-19 12:25:00,23.46,23.46,23.41,23.42,51410.0,18.6221,18.6221,18.5825,18.5904,51410.0
2018-06-19 12:30:00,23.43,23.44,23.4,23.42,40612.0,18.5983,18.6063,18.5745,18.5904,40612.0
2018-06-19 12:35:00,23.42,23.43,23.41,23.41,25477.0,18.5904,18.5983,18.5825,18.5825,25477.0
2018-06-19 12:40:00,23.42,23.42,23.38,23.4,96284.0,18.5904,18.5904,18.5586,18.5745,96284.0
2018-06-19 12:45:00,23.4,23.41,23.4,23.4,18278.0,18.5745,18.5825,18.5745,18.5745,18278.0
2018-06-19 12:50:00,23.4,23.43,23.39,23.42,87105.0,18.5745,18.5983,18.5666,18.5904,87105.0
2018-06-19 12:55:00,23.41,23.44,23.41,23.44,34248.0,18.5825,18.6063,18.5825,18.6063,34248.0
2018-06-19 13:00:00,23.44,23.44,23.43,23.43,16190.0,18.6063,18.6063,18.5983,18.5983,16190.0
2018-06-19 13:05:00,23.43,23.45,23.42,23.44,51532.0,18.5983,18.6142,18.5904,18.6063,51532.0
2018-06-19 13:10:00,23.44,23.48,23.43,23.48,74374.0,18.6063,18.638,18.5983,18.638,74374.0
2018-06-19 13:15:00,23.48,23.49,23.47,23.48,24897.0,18.638,18.646,18.6301,18.638,24897.0
2018-06-19 13:20:00,23.48,23.49,23.45,23.46,66365.0,18.638,18.646,18.6142,18.6221,66365.0
2018-06-19 13:25:00,23.46,23.47,23.44,23.46,33469.0,18.6221,18.6301,18.6063,18.6221,33469.0
2018-06-19 13:30:00,23.45,23.46,23.42,23.46,78021.0,18.6142,18.6221,18.5904,18.6221,78021.0
2018-06-19 13:35:00,23.46,23.48,23.45,23.48,70070.0,18.6221,18.638,18.6142,18.638,70070.0
2018-06-19 13:40:00,23.48,23.5,23.47,23.5,53948.0,18.638,18.6539,18.6301,18.6539,53948.0
2018-06-19 13:45:00,23.5,23.51,23.49,23.51,71887.0,18.6539,18.6618,18.646,18.6618,71887.0
2018-06-19 13:50:00,23.51,23.53,23.5,23.51,86704.0,18.6618,18.6777,18.6539,18.6618,86704.0
2018-06-19 13:55:00,23.52,23.52,23.51,23.52,12782.0,18.6698,18.6698,18.6618,18.6698,12782.0
2018-06-19 14:00:00,23.52,23.53,23.51,23.52,61891.0,18.6698,18.6777,18.6618,18.6698,61891.0
2018-06-19 14:05:00,23.52,23.54,23.51,23.54,77811.0,18.6698,18.6856,18.6618,18.6856,77811.0
2018-06-19 14:10:00,23.53,23.54,23.5,23.53,64948.0,18.6777,18.6856,18.6539,18.6777,64948.0
2018-06-19 14:15:00,23.53,23.55,23.52,23.55,77331.0,18.6777,18.6936,18.6698,18.6936,77331.0
2018-06-19 14:20:00,23.54,23.56,23.53,23.55,141122.0,18.6856,18.7015,18.6777,18.6936,141122.0
2018-06-19 14:25:00,23.55,23.57,23.54,23.55,88451.0,18.6936,18.7095,18.6856,18.6936,88451.0
2018-06-19 14:30:00,23.55,23.56,23.54,23.54,42679.0,18.6936,18.7015,18.6856,18.6856,42679.0
2018-06-19 14:35:00,23.55,23.55,23.53,23.54,110376.0,18.6936,18.6936,18.6777,18.6856,110376.0
2018-06-19 14:40:00,23.54,23.56,23.53,23.53,90671.0,18.6856,18.7015,18.6777,18.6777,90671.0
2018-06-19 14:45:00,23.53,23.54,23.53,23.53,16270.0,18.6777,18.6856,18.6777,18.6777,16270.0
2018-06-19 14:50:00,23.53,23.55,23.52,23.53,85132.0,18.6777,18.6936,18.6698,18.6777,85132.0
2018-06-19 14:55:00,23.54,23.56,23.53,23.54,67908.0,18.6856,18.7015,18.6777,18.6856,67908.0
2018-06-19 15:00:00,23.54,23.55,23.52,23.53,84975.0,18.6856,18.6936,18.6698,18.6777,84975.0
2018-06-19 15:05:00,23.53,23.54,23.51,23.53,62422.0,18.6777,18.6856,18.6618,18.6777,62422.0
2018-06-19 15:10:00,23.53,23.55,23.52,23.55,110837.0,18.6777,18.6936,18.6698,18.6936,110837.0
2018-06-19 15:15:00,23.55,23.56,23.51,23.52,127702.0,18.6936,18.7015,18.6618,18.6698,127702.0
2018-06-19 15:20:00,23.52,23.53,23.51,23.52,79305.0,18.6698,18.6777,18.6618,18.6698,79305.0
2018-06-19 15:25:00,23.51,23.52,23.5,23.51,103493.0,18.6618,18.6698,18.6539,18.6618,103493.0
2018-06-19 15:30:00,23.5,23.51,23.5,23.51,83800.0,18.6539,18.6618,18.6539,18.6618,83800.0
2018-06-19 15:35:00,23.51,23.52,23.5,23.52,155218.0,18.6618,18.6698,18.6539,18.6698,155218.0
2018-06-19 15:40:00,23.52,23.53,23.5,23.52,182286.0,18.6698,18.6777,18.6539,18.6698,182286.0
2018-06-19 15:45:00,23.52,23.52,23.48,23.5,182826.0,18.6698,18.6698,18.638,18.6539,182826.0
2018-06-19 15:50:00,23.51,23.53,23.47,23.51,490351.0,18.6618,18.6777,18.6301,18.6618,490351.0
2018-06-19 15:55:00,23.51,23.54,23.5,23.53,726363.0,18.6618,18.6856,18.6539,18.6777,726363.0
2018-06-20 09:30:00,23.6,23.69,23.52,23.64,184557.0,18.7333,18.8047,18.6698,18.765,184557.0
2018-06-20 09:35:00,23.64,23.68,23.58,23.6,80799.0,18.765,18.7968,18.7174,18.7333,80799.0
2018-06-20 09:40:00,23.59,23.66,23.58,23.62,43867.0,18.7253,18.7809,18.7174,18.7492,43867.0
2018-06-20 09:45:00,23.63,23.67,23.55,23.58,56618.0,18.7571,18.7888,18.6936,18.7174,56618.0
2018-06-20 09:50:00,23.59,23.59,23.53,23.55,47124.0,18.7253,18.7253,18.6777,18.6936,47124.0
2018-06-20 09:55:00,23.55,23.58,23.52,23.53,46333.0,18.6936,18.7174,18.6698,18.6777,46333.0
2018-06-20 10:00:00,23.53,23.56,23.49,23.5,40169.0,18.6777,18.7015,18.646,18.6539,40169.0
2018-06-20 10:05:00,23.5,23.52,23.48,23.48,38177.0,18.6539,18.6698,18.638,18.638,38177.0
2018-06-20 10:10:00,23.48,23.52,23.47,23.52,37983.0,18.638,18.6698,18.6301,18.6698,37983.0
2018-06-20 10:15:00,23.51,23.53,23.49,23.49,47801.0,18.6618,18.6777,18.646,18.646,47801.0
2018-06-20 10:20:00,23.49,23.5,23.45,23.46,28613.0,18.646,18.6539,18.6142,18.6221,28613.0
2018-06-20 10:25:00,23.46,23.48,23.45,23.47,47841.0,18.6221,18.638,18.6142,18.6301,47841.0
2018-06-20 10:30:00,23.48,23.48,23.42,23.47,46341.0,18.638,18.638,18.5904,18.6301,46341.0
2018-06-20 10:35:00,23.47,23.5,23.45,23.5,40560.0,18.6301,18.6539,18.6142,18.6539,40560.0
2018-06-20 10:40:00,23.5,23.51,23.48,23.49,63967.0,18.6539,18.6618,18.638,18.646,63967.0
2018-06-20 10:45:00,23.49,23.53,23.49,23.52,112928.0,18.646,18.6777,18.646,18.6698,112928.0
2018-06-20 10:50:00,23.52,23.54,23.52,23.54,28055.0,18.6698,18.6856,18.6698,18.6856,28055.0
2018-06-20 10:55:00,23.54,23.54,23.52,23.53,47247.0,18.6856,18.6856,18.6698,18.6777,47247.0
2018-06-20 11:00:00,23.54,23.54,23.48,23.52,55091.0,18.6856,18.6856,18.638,18.6698,55091.0
2018-06-20 11:05:00,23.52,23.52,23.5,23.51,19560.0,18.6698,18.6698,18.6539,18.6618,19560.0
2018-06-20 11:10:00,23.52,23.52,23.46,23.46,61585.0,18.6698,18.6698,18.6221,18.6221,61585.0
2018-06-20 11:15:00,23.46,23.5,23.46,23.48,38068.0,18.6221,18.6539,18.6221,18.638,38068.0
2018-06-20 11:20:00,23.49,23.53,23.48,23.53,33898.0,18.646,18.6777,18.638,18.6777,33898.0
2018-06-20 11:25:00,23.53,23.53,23.5,23.51,51263.0,18.6777,18.6777,18.6539,18.6618,51263.0
2018-06-20 11:30:00,23.51,23.53,23.49,23.5,44748.0,18.6618,18.6777,18.646,18.6539,44748.0
2018-06-20 11:35:00,23.5,23.52,23.48,23.5,37963.0,18.6539,18.6698,18.638,18.6539,37963.0
2018-06-20 11:40:00,23.5,23.55,23.49,23.53,48693.0,18.6539,18.6936,18.646,18.6777,48693.0
2018-06-20 11:45:00,23.53,23.53,23.51,23.53,36860.0,18.6777,18.6777,18.6618,18.6777,36860.0
2018-06-20 11:50:00,23.53,23.53,23.47,23.48,98136.0,18.6777,18.6777,18.6301,18.638,98136.0
2018-06-20 11:55:00,23.48,23.5,23.47,23.5,31716.0,18.638,18.6539,18.6301,18.6539,31716.0
2018-06-20 12:00:00,23.5,23.56,23.49,23.54,91616.0,18.6539,18.7015,18.646,18.6856,91616.0
2018-06-20 12:05:00,23.55,23.57,23.54,23.54,28435.0,18.6936,18.7095,18.6856,18.6856,28435.0
2018-06-20 12:10:00,23.55,23.55,23.54,23.54,8735.0,18.6936,18.6936,18.6856,18.6856,8735.0
2018-06-20 12:15:00,23.54,23.55,23.54,23.55,9738.0,18.6856,18.6936,18.6856,18.6936,9738.0
2018-06-20 12:20:00,23.55,23.55,23.5,23.51,108681.0,18.6936,18.6936,18.6539,18.6618,108681.0
2018-06-20 12:25:00,23.51,23.52,23.51,23.51,8784.0,18.6618,18.6698,18.6618,18.6618,8784.0
2018-06-20 12:30:00,23.51,23.52,23.5,23.5,89067.0,18.6618,18.6698,18.6539,18.6539,89067.0
2018-06-20 12:35:00,23.5,23.5,23.47,23.5,66987.0,18.6539,18.6539,18.6301,18.6539,66987.0
2018-06-20 12:40:00,23.5,23.51,23.49,23.51,73595.0,18.6539,18.6618,18.646,18.6618,73595.0
2018-06-20 12:45:00,23.51,23.52,23.49,23.52,56512.0,18.6618,18.6698,18.646,18.6698,56512.0
2018-06-20 12:50:00,23.51,23.53,23.5,23.51,54066.0,18.6618,18.6777,18.6539,18.6618,54066.0
2018-06-20 12:55:00,23.51,23.51,23.49,23.5,26125.0,18.6618,18.6618,18.646,18.6539,26125.0
2018-06-20 13:00:00,23.49,23.51,23.47,23.48,83996.0,18.646,18.6618,18.6301,18.638,83996.0
2018-06-20 13:05:00,23.48,23.49,23.47,23.48,29593.0,18.638,18.646,18.6301,18.638,29593.0
2018-06-20 13:10:00,23.47,23.48,23.46,23.46,24162.0,18.6301,18.638,18.6221,18.6221,24162.0
2018-06-20 13:15:00,23.46,23.47,23.45,23.46,20515.0,18.6221,18.6301,18.6142,18.6221,20515.0
2018-06-20 13:20:00,23.46,23.48,23.45,23.46,75587.0,18.6221,18.638,18.6142,18.6221,75587.0
2018-06-20 13:25:00,23.45,23.46,23.42,23.43,50661.0,18.6142,18.6221,18.5904,18.5983,50661.0
2018-06-20 13:30:00,23.44,23.44,23.43,23.43,25441.0,18.6063,18.6063,18.5983,18.5983,25441.0
2018-06-20 13:35:00,23.43,23.46,23.43,23.46,358353.0,18.5983,18.6221,18.5983,18.6221,358353.0
2018-06-20 13:40:00,23.46,23.46,23.44,23.44,35474.0,18.6221,18.6221,18.6063,18.6063,35474.0
2018-06-20 13:45:00,23.44,23.45,23.44,23.45,15629.0,18.6063,18.6142,18.6063,18.6142,15629.0
2018-06-20 13:50:00,23.44,23.45,23.42,23.44,115241.0,18.6063,18.6142,18.5904,18.6063,115241.0
2018-06-20 13:55:00,23.44,23.45,23.44,23.44,13342.0,18.6063,18.6142,18.6063,18.6063,13342.0
2018-06-20 14:00:00,23.45,23.45,23.42,23.44,78516.0,18.6142,18.6142,18.5904,18.6063,78516.0
2018-06-20 14:05:00,23.44,23.44,23.41,23.41,31644.0,18.6063,18.6063,18.5825,18.5825,31644.0
2018-06-20 14:10:00,23.41,23.42,23.39,23.4,79568.0,18.5825,18.5904,18.5666,18.5745,79568.0
2018-06-20 14:15:00,23.41,23.42,23.36,23.37,107961.0,18.5825,18.5904,18.5428,18.5507,107961.0
2018-06-20 14:20:00,23.38,23.39,23.36,23.38,68649.0,18.5586,18.5666,18.5428,18.5586,68649.0
2018-06-20 14:25:00,23.38,23.4,23.37,23.39,44894.0,18.5586,18.5745,18.5507,18.5666,44894.0
2018-06-20 14:30:00,23.39,23.4,23.36,23.37,44231.0,18.5666,18.5745,18.5428,18.5507,44231.0
2018-06-20 14:35:00,23.36,23.39,23.36,23.39,37965.0,18.5428,18.5666,18.5428,18.5666,37965.0
2018-06-20 14:40:00,23.39,23.39,23.34,23.34,117942.0,18.5666,18.5666,18.5269,18.5269,117942.0
2018-06-20 14:45:00,23.34,23.38,23.34,23.37,26493.0,18.5269,18.5586,18.5269,18.5507,26493.0
2018-06-20 14:50:00,23.37,23.38,23.37,23.38,10384.0,18.5507,18.5586,18.5507,18.5586,10384.0
2018-06-20 14:55:00,23.38,23.38,23.32,23.35,105226.0,18.5586,18.5586,18.511,18.5348,105226.0
2018-06-20 15:00:00,23.35,23.38,23.33,23.37,93672.0,18.5348,18.5586,18.519,18.5507,93672.0
2018-06-20 15:05:00,23.37,23.38,23.34,23.38,78184.0,18.5507,18.5586,18.5269,18.5586,78184.0
2018-06-20 15:10:00,23.38,23.38,23.34,23.36,84981.0,18.5586,18.5586,18.5269,18.5428,84981.0
2018-06-20 15:15:00,23.36,23.37,23.32,23.34,77165.0,18.5428,18.5507,18.511,18.5269,77165.0
2018-06-20 15:20:00,23.34,23.35,23.34,23.34,58511.0,18.5269,18.5348,18.5269,18.5269,58511.0
2018-06-20 15:25:00,23.35,23.36,23.34,23.36,56442.0,18.5348,18.5428,18.5269,18.5428,56442.0
2018-06-20 15:30:00,23.36,23.36,23.33,23.35,110382.0,18.5428,18.5428,18.519,18.5348,110382.0
2018-06-20 15:35:00,23.36,23.37,23.33,23.37,111348.0,18.5428,18.5507,18.519,18.5507,111348.0
2018-06-20 15:40:00,23.36,23.37,23.32,23.34,154129.0,18.5428,18.5507,18.511,18.5269,154129.0
2018-06-20 15:45:00,23.35,23.35,23.3,23.34,272482.0,18.5348,18.5348,18.4951,18.5269,272482.0
2018-06-20 15:50:00,23.34,23.35,23.31,23.33,142841.0,18.5269,18.5348,18.5031,18.519,142841.0
2018-06-20 15:55:00,23.33,23.33,23.3,23.31,523315.0,18.519,18.519,18.4951,18.5031,523315.0
2018-06-21 09:30:00,23.54,23.6,23.47,23.55,238189.0,18.6856,18.7333,18.6301,18.6936,238189.0
2018-06-21 09:35:00,23.56,23.58,23.45,23.46,80514.0,18.7015,18.7174,18.6142,18.6221,80514.0
2018-06-21 09:40:00,23.46,23.54,23.46,23.52,85075.0,18.6221,18.6856,18.6221,18.6698,85075.0
2018-06-21 09:45:00,23.52,23.62,23.5,23.6,146421.0,18.6698,18.7492,18.6539,18.7333,146421.0
2018-06-21 09:50:00,23.6,23.61,23.54,23.55,103103.0,18.7333,18.7412,18.6856,18.6936,103103.0
2018-06-21 09:55:00,23.55,23.58,23.52,23.55,110736.0,18.6936,18.7174,18.6698,18.6936,110736.0
2018-06-21 10:00:00,23.54,23.55,23.44,23.45,83036.0,18.6856,18.6936,18.6063,18.6142,83036.0
2018-06-21 10:05:00,23.44,23.44,23.36,23.39,68451.0,18.6063,18.6063,18.5428,18.5666,68451.0
2018-06-21 10:10:00,23.39,23.42,23.38,23.4,63033.0,18.5666,18.5904,18.5586,18.5745,63033.0
2018-06-21 10:15:00,23.39,23.43,23.32,23.34,93873.0,18.5666,18.5983,18.511,18.5269,93873.0
2018-06-21 10:20:00,23.35,23.36,23.31,23.34,63016.0,18.5348,18.5428,18.5031,18.5269,63016.0
2018-06-21 10:25:00,23.34,23.38,23.32,23.38,82797.0,18.5269,18.5586,18.511,18.5586,82797.0
2018-06-21 10:30:00,23.38,23.4,23.37,23.39,53485.0,18.5586,18.5745,18.5507,18.5666,53485.0
2018-06-21 10:35:00,23.39,23.39,23.33,23.34,78016.0,18.5666,18.5666,18.519,18.5269,78016.0
2018-06-21 10:40:00,23.34,23.39,23.33,23.36,122247.0,18.5269,18.5666,18.519,18.5428,122247.0
2018-06-21 10:45:00,23.36,23.42,23.35,23.39,111624.0,18.5428,18.5904,18.5348,18.5666,111624.0
2018-06-21 10:50:00,23.39,23.42,23.39,23.42,39848.0,18.5666,18.5904,18.5666,18.5904,39848.0
2018-06-21 10:55:00,23.42,23.43,23.4,23.4,68343.0,18.5904,18.5983,18.5745,18.5745,68343.0
2018-06-21 11:00:00,23.41,23.43,23.38,23.4,61827.0,18.5825,18.5983,18.5586,18.5745,61827.0
2018-06-21 11:05:00,23.41,23.46,23.4,23.42,109384.0,18.5825,18.6221,18.5745,18.5904,109384.0
2018-06-21 11:10:00,23.42,23.44,23.4,23.44,48586.0,18.5904,18.6063,18.5745,18.6063,48586.0
2018-06-21 11:15:00,23.44,23.46,23.43,23.44,79927.0,18.6063,18.6221,18.5983,18.6063,79927.0
2018-06-21 11:20:00,23.44,23.45,23.42,23.44,57066.0,18.6063,18.6142,18.5904,18.6063,57066.0
2018-06-21 11:25:00,23.43,23.45,23.42,23.44,58645.0,18.5983,18.6142,18.5904,18.6063,58645.0
2018-06-21 11:30:00,23.44,23.47,23.43,23.45,70409.0,18.6063,18.6301,18.5983,18.6142,70409.0
2018-06-21 11:35:00,23.45,23.46,23.44,23.45,39022.0,18.6142,18.6221,18.6063,18.6142,39022.0
2018-06-21 11:40:00,23.44,23.45,23.43,23.44,77368.0,18.6063,18.6142,18.5983,18.6063,77368.0
2018-06-21 11:45:00,23.44,23.5,23.43,23.5,59424.0,18.6063,18.6539,18.5983,18.6539,59424.0
2018-06-21 11:50:00,23.49,23.5,23.43,23.44,73341.0,18.646,18.6539,18.5983,18.6063,73341.0
2018-06-21 11:55:00,23.44,23.46,23.43,23.44,94618.0,18.6063,18.6221,18.5983,18.6063,94618.0
2018-06-21 12:00:00,23.44,23.45,23.41,23.41,41835.0,18.6063,18.6142,18.5825,18.5825,41835.0
2018-06-21 12:05:00,23.41,23.42,23.39,23.4,44388.0,18.5825,18.5904,18.5666,18.5745,44388.0
2018-06-21 12:10:00,23.4,23.43,23.4,23.41,21432.0,18.5745,18.5983,18.5745,18.5825,21432.0
2018-06-21 12:15:00,23.42,23.42,23.39,23.41,44357.0,18.5904,18.5904,18.5666,18.5825,44357.0
2018-06-21 12:20:00,23.41,23.41,23.39,23.39,28802.0,18.5825,18.5825,18.5666,18.5666,28802.0
2018-06-21 12:25:00,23.39,23.41,23.37,23.38,77903.0,18.5666,18.5825,18.5507,18.5586,77903.0
2018-06-21 12:30:00,23.38,23.38,23.34,23.35,62701.0,18.5586,18.5586,18.5269,18.5348,62701.0
2018-06-21 12:35:00,23.36,23.38,23.35,23.37,46389.0,18.5428,18.5586,18.5348,18.5507,46389.0
2018-06-21 12:40:00,23.36,23.37,23.35,23.37,29583.0,18.5428,18.5507,18.5348,18.5507,29583.0
2018-06-21 12:45:00,23.37,23.37,23.36,23.37,16140.0,18.5507,18.5507,18.5428,18.5507,16140.0
2018-06-21 12:50:00,23.36,23.38,23.35,23.37,58684.0,18.5428,18.5586,18.5348,18.5507,58684.0
2018-06-21 12:55:00,23.37,23.37,23.35,23.35,24058.0,18.5507,18.5507,18.5348,18.5348,24058.0
2018-06-21 13:00:00,23.35,23.36,23.33,23.33,32002.0,18.5348,18.5428,18.519,18.519,32002.0
2018-06-21 13:05:00,23.33,23.36,23.33,23.36,31579.0,18.519,18.5428,18.519,18.5428,31579.0
2018-06-21 13:10:00,23.36,23.36,23.34,23.35,37569.0,18.5428,18.5428,18.5269,18.5348,37569.0
2018-06-21 13:15:00,23.35,23.37,23.34,23.37,41439.0,18.5348,18.5507,18.5269,18.5507,41439.0
2018-06-21 13:20:00,23.37,23.4,23.36,23.39,54297.0,18.5507,18.5745,18.5428,18.5666,54297.0
2018-06-21 13:25:00,23.39,23.41,23.38,23.41,146588.0,18.5666,18.5825,18.5586,18.5825,146588.0
2018-06-21 13:30:00,23.41,23.42,23.38,23.4,54528.0,18.5825,18.5904,18.5586,18.5745,54528.0
2018-06-21 13:35:00,23.39,23.42,23.39,23.39,53857.0,18.5666,18.5904,18.5666,18.5666,53857.0
2018-06-21 13:40:00,23.4,23.44,23.38,23.43,75172.0,18.5745,18.6063,18.5586,18.5983,75172.0
2018-06-21 13:45:00,23.44,23.44,23.41,23.43,50247.0,18.6063,18.6063,18.5825,18.5983,50247.0
2018-06-21 13:50:00,23.43,23.45,23.41,23.43,71495.0,18.5983,18.6142,18.5825,18.5983,71495.0
2018-06-21 13:55:00,23.44,23.45,23.42,23.45,55191.0,18.6063,18.6142,18.5904,18.6142,55191.0
2018-06-21 14:00:00,23.45,23.47,23.43,23.44,86639.0,18.6142,18.6301,18.5983,18.6063,86639.0
2018-06-21 14:05:00,23.45,23.46,23.42,23.45,80581.0,18.6142,18.6221,18.5904,18.6142,80581.0
2018-06-21 14:10:00,23.44,23.46,23.44,23.45,47226.0,18.6063,18.6221,18.6063,18.6142,47226.0
2018-06-21 14:15:00,23.45,23.46,23.44,23.45,41426.0,18.6142,18.6221,18.6063,18.6142,41426.0
2018-06-21 14:20:00,23.46,23.46,23.44,23.45,60637.0,18.6221,18.6221,18.6063,18.6142,60637.0
2018-06-21 14:25:00,23.45,23.46,23.44,23.44,83198.0,18.6142,18.6221,18.6063,18.6063,83198.0
2018-06-21 14:30:00,23.45,23.47,23.44,23.46,87398.0,18.6142,18.6301,18.6063,18.6221,87398.0
2018-06-21 14:35:00,23.46,23.47,23.44,23.46,206748.0,18.6221,18.6301,18.6063,18.6221,206748.0
2018-06-21 14:40:00,23.46,23.49,23.45,23.49,126286.0,18.6221,18.646,18.6142,18.646,126286.0
2018-06-21 14:45:00,23.49,23.53,23.48,23.52,162722.0,18.646,18.6777,18.638,18.6698,162722.0
2018-06-21 14:50:00,23.52,23.53,23.5,23.51,125159.0,18.6698,18.6777,18.6539,18.6618,125159.0
2018-06-21 14:55:00,23.51,23.51,23.49,23.51,89125.0,18.6618,18.6618,18.646,18.6618,89125.0
2018-06-21 15:00:00,23.5,23.51,23.47,23.49,97753.0,18.6539,18.6618,18.6301,18.646,97753.0
2018-06-21 15:05:00,23.49,23.5,23.47,23.5,106438.0,18.646,18.6539,18.6301,18.6539,106438.0
2018-06-21 15:10:00,23.5,23.5,23.48,23.5,101188.0,18.6539,18.6539,18.638,18.6539,101188.0
2018-06-21 15:15:00,23.5,23.5,23.47,23.48,138225.0,18.6539,18.6539,18.6301,18.638,138225.0
2018-06-21 15:20:00,23.47,23.49,23.43,23.48,220159.0,18.6301,18.646,18.5983,18.638,220159.0
2018-06-21 15:25:00,23.48,23.53,23.47,23.52,164053.0,18.638,18.6777,18.6301,18.6698,164053.0
2018-06-21 15:30:00,23.52,23.52,23.46,23.46,148723.0,18.6698,18.6698,18.6221,18.6221,148723.0
2018-06-21 15:35:00,23.46,23.5,23.46,23.5,194058.0,18.6221,18.6539,18.6221,18.6539,194058.0
2018-06-21 15:40:00,23.49,23.5,23.45,23.45,141325.0,18.646,18.6539,18.6142,18.6142,141325.0
2018-06-21 15:45:00,23.46,23.47,23.44,23.46,215844.0,18.6221,18.6301,18.6063,18.6221,215844.0
2018-06-21 15:50:00,23.45,23.49,23.45,23.48,213185.0,18.6142,18.646,18.6142,18.638,213185.0
2018-06-21 15:55:00,23.48,23.51,23.48,23.49,656750.0,18.638,18.6618,18.638,18.646,656750.0
2018-06-22 09:30:00,23.65,23.69,23.59,23.69,118757.0,18.773,18.8047,18.7253,18.8047,118757.0
2018-06-22 09:35:00,23.69,23.71,23.62,23.62,98383.0,18.8047,18.8206,18.7492,18.7492,98383.0
2018-06-22 09:40:00,23.62,23.68,23.61,23.66,91345.0,18.7492,18.7968,18.7412,18.7809,91345.0
2018-06-22 09:45:00,23.66,23.67,23.59,23.6,106511.0,18.7809,18.7888,18.7253,18.7333,106511.0
2018-06-22 09:50:00,23.6,23.7,23.6,23.69,94313.0,18.7333,18.8127,18.7333,18.8047,94313.0
2018-06-22 09:55:00,23.7,23.71,23.66,23.67,134865.0,18.8127,18.8206,18.7809,18.7888,134865.0
2018-06-22 10:00:00,23.67,23.73,23.66,23.69,161656.0,18.7888,18.8365,18.7809,18.8047,161656.0
2018-06-22 10:05:00,23.7,23.76,23.69,23.76,151787.0,18.8127,18.8603,18.8047,18.8603,151787.0
2018-06-22 10:10:00,23.76,23.79,23.75,23.79,164672.0,18.8603,18.8841,18.8523,18.8841,164672.0
2018-06-22 10:15:00,23.78,23.79,23.72,23.72,320593.0,18.8762,18.8841,18.8285,18.8285,320593.0
2018-06-22 10:20:00,23.72,23.78,23.72,23.75,218091.0,18.8285,18.8762,18.8285,18.8523,218091.0
2018-06-22 10:25:00,23.75,23.76,23.66,23.67,93760.0,18.8523,18.8603,18.7809,18.7888,93760.0
2018-06-22 10:30:00,23.66,23.67,23.63,23.66,111159.0,18.7809,18.7888,18.7571,18.7809,111159.0
2018-06-22 10:35:00,23.66,23.68,23.64,23.66,89822.0,18.7809,18.7968,18.765,18.7809,89822.0
2018-06-22 10:40:00,23.66,23.69,23.66,23.69,65952.0,18.7809,18.8047,18.7809,18.8047,65952.0
2018-06-22 10:45:00,23.68,23.71,23.68,23.7,202235.0,18.7968,18.8206,18.7968,18.8127,202235.0
2018-06-22 10:50:00,23.7,23.72,23.68,23.69,138045.0,18.8127,18.8285,18.7968,18.8047,138045.0
2018-06-22 10:55:00,23.7,23.78,23.69,23.77,127548.0,18.8127,18.8762,18.8047,18.8682,127548.0
2018-06-22 11:00:00,23.76,23.78,23.73,23.75,117175.0,18.8603,18.8762,18.8365,18.8523,117175.0
2018-06-22 11:05:00,23.75,23.79,23.73,23.78,72186.0,18.8523,18.8841,18.8365,18.8762,72186.0
2018-06-22 11:10:00,23.77,23.79,23.75,23.79,89441.0,18.8682,18.8841,18.8523,18.8841,89441.0
2018-06-22 11:15:00,23.79,23.81,23.75,23.81,195990.0,18.8841,18.9,18.8523,18.9,195990.0
2018-06-22 11:20:00,23.8,23.82,23.79,23.79,92471.0,18.892,18.9079,18.8841,18.8841,92471.0
2018-06-22 11:25:00,23.8,23.82,23.79,23.82,66258.0,18.892,18.9079,18.8841,18.9079,66258.0
2018-06-22 11:30:00,23.82,23.82,23.8,23.82,98745.0,18.9079,18.9079,18.892,18.9079,98745.0
2018-06-22 11:35:00,23.82,23.82,23.77,23.78,112583.0,18.9079,18.9079,18.8682,18.8762,112583.0
2018-06-22 11:40:00,23.78,23.78,23.77,23.77,26558.0,18.8762,18.8762,18.8682,18.8682,26558.0
2018-06-22 11:45:00,23.78,23.82,23.77,23.81,139712.0,18.8762,18.9079,18.8682,18.9,139712.0
2018-06-22 11:50:00,23.82,23.83,23.79,23.82,115349.0,18.9079,18.9158,18.8841,18.9079,115349.0
2018-06-22 11:55:00,23.82,23.84,23.8,23.8,145719.0,18.9079,18.9238,18.892,18.892,145719.0
2018-06-22 12:00:00,23.8,23.81,23.8,23.8,19954.0,18.892,18.9,18.892,18.892,19954.0
2018-06-22 12:05:00,23.8,23.81,23.8,23.81,37213.0,18.892,18.9,18.892,18.9,37213.0
2018-06-22 12:10:00,23.8,23.86,23.8,23.84,235235.0,18.892,18.9397,18.892,18.9238,235235.0
2018-06-22 12:15:00,23.84,23.85,23.82,23.83,78454.0,18.9238,18.9317,18.9079,18.9158,78454.0
2018-06-22 12:20:00,23.82,23.83,23.82,23.83,38410.0,18.9079,18.9158,18.9079,18.9158,38410.0
2018-06-22 12:25:00,23.83,23.83,23.82,23.83,69368.0,18.9158,18.9158,18.9079,18.9158,69368.0
2018-06-22 12:30:00,23.83,23.83,23.78,23.79,146618.0,18.9158,18.9158,18.8762,18.8841,146618.0
2018-06-22 12:35:00,23.79,23.79,23.75,23.76,78551.0,18.8841,18.8841,18.8523,18.8603,78551.0
2018-06-22 12:40:00,23.77,23.77,23.75,23.77,65360.0,18.8682,18.8682,18.8523,18.8682,65360.0
2018-06-22 12:45:00,23.77,23.8,23.76,23.8,110570.0,18.8682,18.892,18.8603,18.892,110570.0
2018-06-22 12:50:00,23.8,23.81,23.79,23.81,57955.0,18.892,18.9,18.8841,18.9,57955.0
2018-06-22 12:55:00,23.81,23.82,23.8,23.82,80851.0,18.9,18.9079,18.892,18.9079,80851.0
2018-06-22 13:00:00,23.82,23.88,23.81,23.86,180871.0,18.9079,18.9555,18.9,18.9397,180871.0
2018-06-22 13:05:00,23.86,23.89,23.85,23.89,124283.0,18.9397,18.9635,18.9317,18.9635,124283.0
2018-06-22 13:10:00,23.89,23.9,23.88,23.88,49700.0,18.9635,18.9714,18.9555,18.9555,49700.0
2018-06-22 13:15:00,23.89,23.89,23.85,23.85,120381.0,18.9635,18.9635,18.9317,18.9317,120381.0
2018-06-22 13:20:00,23.86,23.87,23.85,23.85,71894.0,18.9397,18.9476,18.9317,18.9317,71894.0
2018-06-22 13:25:00,23.85,23.86,23.83,23.86,36546.0,18.9317,18.9397,18.9158,18.9397,36546.0
2018-06-22 13:30:00,23.85,23.86,23.81,23.81,48089.0,18.9317,18.9397,18.9,18.9,48089.0
2018-06-22 13:35:00,23.81,23.82,23.79,23.79,35602.0,18.9,18.9079,18.8841,18.8841,35602.0
2018-06-22 13:40:00,23.79,23.8,23.79,23.8,55334.0,18.8841,18.892,18.8841,18.892,55334.0
2018-06-22 13:45:00,23.79,23.81,23.79,23.8,102658.0,18.8841,18.9,18.8841,18.892,102658.0
2018-06-22 13:50:00,23.8,23.83,23.8,23.83,171217.0,18.892,18.9158,18.892,18.9158,171217.0
2018-06-22 13:55:00,23.83,23.84,23.82,23.84,112983.0,18.9158,18.9238,18.9079,18.9238,112983.0
2018-06-22 14:00:00,23.84,23.84,23.78,23.79,157096.0,18.9238,18.9238,18.8762,18.8841,157096.0
2018-06-22 14:05:00,23.79,23.79,23.76,23.77,47405.0,18.8841,18.8841,18.8603,18.8682,47405.0
2018-06-22 14:10:00,23.77,23.78,23.76,23.78,62790.0,18.8682,18.8762,18.8603,18.8762,62790.0
2018-06-22 14:15:00,23.78,23.78,23.77,23.77,50805.0,18.8762,18.8762,18.8682,18.8682,50805.0
2018-06-22 14:20:00,23.78,23.79,23.77,23.79,184208.0,18.8762,18.8841,18.8682,18.8841,184208.0
2018-06-22 14:25:00,23.79,23.8,23.78,23.8,135201.0,18.8841,18.892,18.8762,18.892,135201.0
2018-06-22 14:30:00,23.8,23.8,23.79,23.79,90652.0,18.892,18.892,18.8841,18.8841,90652.0
2018-06-22 14:35:00,23.8,23.8,23.79,23.8,106191.0,18.892,18.892,18.8841,18.892,106191.0
2018-06-22 14:40:00,23.8,23.8,23.79,23.8,72308.0,18.892,18.892,18.8841,18.892,72308.0
2018-06-22 14:45:00,23.8,23.81,23.79,23.8,212672.0,18.892,18.9,18.8841,18.892,212672.0
2018-06-22 14:50:00,23.81,23.81,23.78,23.8,117779.0,18.9,18.9,18.8762,18.892,117779.0
2018-06-22 14:55:00,23.79,23.8,23.79,23.8,71582.0,18.8841,18.892,18.8841,18.892,71582.0
2018-06-22 15:00:00,23.8,23.81,23.79,23.8,132936.0,18.892,18.9,18.8841,18.892,132936.0
2018-06-22 15:05:00,23.8,23.82,23.8,23.82,74051.0,18.892,18.9079,18.892,18.9079,74051.0
2018-06-22 15:10:00,23.82,23.85,23.8,23.85,173728.0,18.9079,18.9317,18.892,18.9317,173728.0
2018-06-22 15:15:00,23.85,23.86,23.83,23.84,177458.0,18.9317,18.9397,18.9158,18.9238,177458.0
2018-06-22 15:20:00,23.84,23.85,23.82,23.82,118906.0,18.9238,18.9317,18.9079,18.9079,118906.0
2018-06-22 15:25:00,23.82,23.83,23.82,23.82,82802.0,18.9079,18.9158,18.9079,18.9079,82802.0
2018-06-22 15:30:00,23.83,23.83,23.8,23.8,193834.0,18.9158,18.9158,18.892,18.892,193834.0
2018-06-22 15:35:00,23.8,23.83,23.8,23.82,306143.0,18.892,18.9158,18.892,18.9079,306143.0
2018-06-22 15:40:00,23.82,23.86,23.81,23.86,257414.0,18.9079,18.9397,18.9,18.9397,257414.0
2018-06-22 15:45:00,23.86,23.89,23.85,23.89,317452.0,18.9397,18.9635,18.9317,18.9635,317452.0
2018-06-22 15:50:00,23.88,23.89,23.85,23.87,632132.0,18.9555,18.9635,18.9317,18.9476,632132.0
2018-06-22 15:55:00,23.87,23.87,23.78,23.79,1014588.0,18.9476,18.9476,18.8762,18.8841,1014588.0
2018-06-25 09:30:00,23.63,23.76,23.58,23.68,190573.0,18.7571,18.8603,18.7174,18.7968,190573.0
2018-06-25 09:35:00,23.68,23.7,23.54,23.54,97654.0,18.7968,18.8127,18.6856,18.6856,97654.0
2018-06-25 09:40:00,23.54,23.56,23.43,23.43,75244.0,18.6856,18.7015,18.5983,18.5983,75244.0
2018-06-25 09:45:00,23.44,23.44,23.31,23.34,131573.0,18.6063,18.6063,18.5031,18.5269,131573.0
2018-06-25 09:50:00,23.34,23.34,23.28,23.28,95813.0,18.5269,18.5269,18.4793,18.4793,95813.0
2018-06-25 09:55:00,23.28,23.3,23.23,23.28,61729.0,18.4793,18.4951,18.4396,18.4793,61729.0
2018-06-25 10:00:00,23.28,23.31,23.23,23.24,88439.0,18.4793,18.5031,18.4396,18.4475,88439.0
2018-06-25 10:05:00,23.25,23.29,23.24,23.27,62419.0,18.4555,18.4872,18.4475,18.4713,62419.0
2018-06-25 10:10:00,23.27,23.3,23.26,23.26,66818.0,18.4713,18.4951,18.4634,18.4634,66818.0
2018-06-25 10:15:00,23.27,23.3,23.25,23.26,73492.0,18.4713,18.4951,18.4555,18.4634,73492.0
2018-06-25 10:20:00,23.26,23.3,23.24,23.3,55402.0,18.4634,18.4951,18.4475,18.4951,55402.0
2018-06-25 10:25:00,23.3,23.35,23.29,23.35,118125.0,18.4951,18.5348,18.4872,18.5348,118125.0
2018-06-25 10:30:00,23.34,23.36,23.27,23.31,101476.0,18.5269,18.5428,18.4713,18.5031,101476.0
2018-06-25 10:35:00,23.31,23.32,23.27,23.3,72990.0,18.5031,18.511,18.4713,18.4951,72990.0
2018-06-25 10:40:00,23.3,23.32,23.28,23.32,96457.0,18.4951,18.511,18.4793,18.511,96457.0
2018-06-25 10:45:00,23.31,23.34,23.28,23.33,81313.0,18.5031,18.5269,18.4793,18.519,81313.0
2018-06-25 10:50:00,23.33,23.37,23.28,23.28,87225.0,18.519,18.5507,18.4793,18.4793,87225.0
2018-06-25 10:55:00,23.29,23.29,23.25,23.29,73685.0,18.4872,18.4872,18.4555,18.4872,73685.0
2018-06-25 11:00:00,23.29,23.29,23.26,23.27,138456.0,18.4872,18.4872,18.4634,18.4713,138456.0
2018-06-25 11:05:00,23.27,23.3,23.27,23.28,144384.0,18.4713,18.4951,18.4713,18.4793,144384.0
2018-06-25 11:10:00,23.28,23.31,23.27,23.28,65585.0,18.4793,18.5031,18.4713,18.4793,65585.0
2018-06-25 11:15:00,23.27,23.3,23.26,23.26,105728.0,18.4713,18.4951,18.4634,18.4634,105728.0
2018-06-25 11:20:00,23.27,23.27,23.2,23.2,67669.0,18.4713,18.4713,18.4158,18.4158,67669.0
2018-06-25 11:25:00,23.21,23.24,23.2,23.21,53216.0,18.4237,18.4475,18.4158,18.4237,53216.0
2018-06-25 11:30:00,23.21,23.22,23.17,23.18,58417.0,18.4237,18.4316,18.392,18.3999,58417.0
2018-06-25 11:35:00,23.18,23.2,23.16,23.17,46391.0,18.3999,18.4158,18.384,18.392,46391.0
2018-06-25 11:40:00,23.17,23.23,23.16,23.23,43078.0,18.392,18.4396,18.384,18.4396,43078.0
2018-06-25 11:45:00,23.22,23.27,23.19,23.25,94777.0,18.4316,18.4713,18.4078,18.4555,94777.0
2018-06-25 11:50:00,23.25,23.26,23.23,23.24,37450.0,18.4555,18.4634,18.4396,18.4475,37450.0
2018-06-25 11:55:00,23.24,23.28,23.24,23.24,49132.0,18.4475,18.4793,18.4475,18.4475,49132.0
2018-06-25 12:00:00,23.25,23.25,23.17,23.17,74639.0,18.4555,18.4555,18.392,18.392,74639.0
2018-06-25 12:05:00,23.17,23.17,23.08,23.09,109794.0,18.392,18.392,18.3205,18.3284,109794.0
2018-06-25 12:10:00,23.09,23.11,23.06,23.11,65594.0,18.3284,18.3443,18.3046,18.3443,65594.0
2018-06-25 12:15:00,23.1,23.11,23.08,23.11,67907.0,18.3364,18.3443,18.3205,18.3443,67907.0
2018-06-25 12:20:00,23.1,23.16,23.09,23.16,79023.0,18.3364,18.384,18.3284,18.384,79023.0
2018-06-25 12:25:00,23.16,23.19,23.15,23.18,66564.0,18.384,18.4078,18.3761,18.3999,66564.0
2018-06-25 12:30:00,23.18,23.19,23.13,23.16,89038.0,18.3999,18.4078,18.3602,18.384,89038.0
2018-06-25 12:35:00,23.16,23.16,23.1,23.13,82919.0,18.384,18.384,18.3364,18.3602,82919.0
2018-06-25 12:40:00,23.13,23.2,23.13,23.16,58750.0,18.3602,18.4158,18.3602,18.384,58750.0
2018-06-25 12:45:00,23.16,23.17,23.14,23.16,31229.0,18.384,18.392,18.3681,18.384,31229.0
2018-06-25 12:50:00,23.15,23.18,23.14,23.17,36232.0,18.3761,18.3999,18.3681,18.392,36232.0
2018-06-25 12:55:00,23.17,23.21,23.17,23.21,45289.0,18.392,18.4237,18.392,18.4237,45289.0
2018-06-25 13:00:00,23.2,23.21,23.15,23.16,65548.0,18.4158,18.4237,18.3761,18.384,65548.0
2018-06-25 13:05:00,23.16,23.18,23.14,23.18,47070.0,18.384,18.3999,18.3681,18.3999,47070.0
2018-06-25 13:10:00,23.17,23.18,23.12,23.12,38755.0,18.392,18.3999,18.3523,18.3523,38755.0
2018-06-25 13:15:00,23.12,23.13,23.09,23.1,43898.0,18.3523,18.3602,18.3284,18.3364,43898.0
2018-06-25 13:20:00,23.09,23.11,23.07,23.1,65344.0,18.3284,18.3443,18.3126,18.3364,65344.0
2018-06-25 13:25:00,23.1,23.15,23.1,23.12,78032.0,18.3364,18.3761,18.3364,18.3523,78032.0
2018-06-25 13:30:00,23.12,23.14,23.12,23.13,47530.0,18.3523,18.3681,18.3523,18.3602,47530.0
2018-06-25 13:35:00,23.13,23.18,23.11,23.18,86202.0,18.3602,18.3999,18.3443,18.3999,86202.0
2018-06-25 13:40:00,23.18,23.22,23.17,23.21,46809.0,18.3999,18.4316,18.392,18.4237,46809.0
2018-06-25 13:45:00,23.22,23.25,23.22,23.24,33644.0,18.4316,18.4555,18.4316,18.4475,33644.0
2018-06-25 13:50:00,23.25,23.25,23.19,23.22,69105.0,18.4555,18.4555,18.4078,18.4316,69105.0
2018-06-25 13:55:00,23.22,23.23,23.19,23.2,46052.0,18.4316,18.4396,18.4078,18.4158,46052.0
2018-06-25 14:00:00,23.19,23.21,23.16,23.17,54723.0,18.4078,18.4237,18.384,18.392,54723.0
2018-06-25 14:05:00,23.17,23.19,23.16,23.18,47760.0,18.392,18.4078,18.384,18.3999,47760.0
2018-06-25 14:10:00,23.17,23.19,23.16,23.16,40396.0,18.392,18.4078,18.384,18.384,40396.0
2018-06-25 14:15:00,23.17,23.18,23.15,23.16,57493.0,18.392,18.3999,18.3761,18.384,57493.0
2018-06-25 14:20:00,23.15,23.16,23.13,23.14,64611.0,18.3761,18.384,18.3602,18.3681,64611.0
2018-06-25 14:25:00,23.14,23.17,23.13,23.17,50936.0,18.3681,18.392,18.3602,18.392,50936.0
2018-06-25 14:30:00,23.17,23.17,23.11,23.12,92065.0,18.392,18.392,18.3443,18.3523,92065.0
2018-06-25 14:35:00,23.12,23.12,23.05,23.06,113011.0,18.3523,18.3523,18.2967,18.3046,113011.0
2018-06-25 14:40:00,23.05,23.07,23.02,23.02,146877.0,18.2967,18.3126,18.2729,18.2729,146877.0
2018-06-25 14:45:00,23.03,23.03,23.0,23.0,85777.0,18.2808,18.2808,18.257,18.257,85777.0
2018-06-25 14:50:00,23.0,23.0,22.94,22.94,135111.0,18.257,18.257,18.2094,18.2094,135111.0
2018-06-25 14:55:00,22.95,23.0,22.94,22.99,112098.0,18.2173,18.257,18.2094,18.2491,112098.0
2018-06-25 15:00:00,22.99,23.01,22.98,23.0,116554.0,18.2491,18.2649,18.2411,18.257,116554.0
2018-06-25 15:05:00,23.0,23.01,22.95,22.96,132062.0,18.257,18.2649,18.2173,18.2253,132062.0
2018-06-25 15:10:00,22.96,23.01,22.95,22.95,136769.0,18.2253,18.2649,18.2173,18.2173,136769.0
2018-06-25 15:15:00,22.95,23.01,22.95,23.0,121182.0,18.2173,18.2649,18.2173,18.257,121182.0
2018-06-25 15:20:00,23.0,23.02,22.98,23.0,103274.0,18.257,18.2729,18.2411,18.257,103274.0
2018-06-25 15:25:00,23.0,23.0,22.97,22.98,141173.0,18.257,18.257,18.2332,18.2411,141173.0
2018-06-25 15:30:00,22.98,23.01,22.95,23.01,220695.0,18.2411,18.2649,18.2173,18.2649,220695.0
2018-06-25 15:35:00,23.02,23.12,23.01,23.11,237321.0,18.2729,18.3523,18.2649,18.3443,237321.0
2018-06-25 15:40:00,23.12,23.15,23.09,23.13,193475.0,18.3523,18.3761,18.3284,18.3602,193475.0
2018-06-25 15:45:00,23.13,23.14,23.07,23.11,240619.0,18.3602,18.3681,18.3126,18.3443,240619.0
2018-06-25 15:50:00,23.1,23.13,23.08,23.12,225858.0,18.3364,18.3602,18.3205,18.3523,225858.0
2018-06-25 15:55:00,23.12,23.14,23.08,23.09,499262.0,18.3523,18.3681,18.3205,18.3284,499262.0
2018-06-26 09:30:00,23.13,23.23,23.08,23.18,136452.0,18.3602,18.4396,18.3205,18.3999,136452.0
2018-06-26 09:35:00,23.18,23.19,23.06,23.09,75436.0,18.3999,18.4078,18.3046,18.3284,75436.0
2018-06-26 09:40:00,23.09,23.19,23.08,23.19,58871.0,18.3284,18.4078,18.3205,18.4078,58871.0
2018-06-26 09:45:00,23.18,23.22,23.14,23.22,68358.0,18.3999,18.4316,18.3681,18.4316,68358.0
2018-06-26 09:50:00,23.22,23.22,23.07,23.08,105033.0,18.4316,18.4316,18.3126,18.3205,105033.0
2018-06-26 09:55:00,23.09,23.1,23.03,23.04,48741.0,18.3284,18.3364,18.2808,18.2888,48741.0
2018-06-26 10:00:00,23.04,23.1,23.02,23.07,81253.0,18.2888,18.3364,18.2729,18.3126,81253.0
2018-06-26 10:05:00,23.07,23.07,23.01,23.03,55056.0,18.3126,18.3126,18.2649,18.2808,55056.0
2018-06-26 10:10:00,23.04,23.06,23.02,23.04,58518.0,18.2888,18.3046,18.2729,18.2888,58518.0
2018-06-26 10:15:00,23.04,23.12,23.03,23.08,107884.0,18.2888,18.3523,18.2808,18.3205,107884.0
2018-06-26 10:20:00,23.09,23.09,23.05,23.06,63948.0,18.3284,18.3284,18.2967,18.3046,63948.0
2018-06-26 10:25:00,23.07,23.08,23.01,23.01,55630.0,18.3126,18.3205,18.2649,18.2649,55630.0
2018-06-26 10:30:00,23.02,23.07,23.01,23.07,63062.0,18.2729,18.3126,18.2649,18.3126,63062.0
2018-06-26 10:35:00,23.06,23.09,23.05,23.08,39805.0,18.3046,18.3284,18.2967,18.3205,39805.0
2018-06-26 10:40:00,23.08,23.09,23.06,23.09,68222.0,18.3205,18.3284,18.3046,18.3284,68222.0
2018-06-26 10:45:00,23.09,23.09,23.03,23.06,60606.0,18.3284,18.3284,18.2808,18.3046,60606.0
2018-06-26 10:50:00,23.06,23.08,23.05,23.05,43899.0,18.3046,18.3205,18.2967,18.2967,43899.0
2018-06-26 10:55:00,23.05,23.06,23.03,23.05,63959.0,18.2967,18.3046,18.2808,18.2967,63959.0
2018-06-26 11:00:00,23.05,23.05,22.99,22.99,129792.0,18.2967,18.2967,18.2491,18.2491,129792.0
2018-06-26 11:05:00,22.99,23.07,22.99,23.07,65622.0,18.2491,18.3126,18.2491,18.3126,65622.0
2018-06-26 11:10:00,23.07,23.09,23.06,23.09,53096.0,18.3126,18.3284,18.3046,18.3284,53096.0
2018-06-26 11:15:00,23.08,23.09,23.0,23.02,137018.0,18.3205,18.3284,18.257,18.2729,137018.0
2018-06-26 11:20:00,23.01,23.07,23.01,23.06,57081.0,18.2649,18.3126,18.2649,18.3046,57081.0
2018-06-26 11:25:00,23.05,23.09,23.05,23.06,69924.0,18.2967,18.3284,18.2967,18.3046,69924.0
2018-06-26 11:30:00,23.05,23.06,23.04,23.05,15495.0,18.2967,18.3046,18.2888,18.2967,15495.0
2018-06-26 11:35:00,23.05,23.07,23.04,23.07,59751.0,18.2967,18.3126,18.2888,18.3126,59751.0
2018-06-26 11:40:00,23.07,23.07,23.04,23.05,62293.0,18.3126,18.3126,18.2888,18.2967,62293.0
2018-06-26 11:45:00,23.05,23.09,23.05,23.09,27590.0,18.2967,18.3284,18.2967,18.3284,27590.0
2018-06-26 11:50:00,23.09,23.09,23.08,23.08,21409.0,18.3284,18.3284,18.3205,18.3205,21409.0
2018-06-26 11:55:00,23.08,23.12,23.08,23.12,45462.0,18.3205,18.3523,18.3205,18.3523,45462.0
2018-06-26 12:00:00,23.12,23.14,23.09,23.1,104379.0,18.3523,18.3681,18.3284,18.3364,104379.0
2018-06-26 12:05:00,23.1,23.12,23.08,23.12,58575.0,18.3364,18.3523,18.3205,18.3523,58575.0
2018-06-26 12:10:00,23.12,23.13,23.09,23.11,102726.0,18.3523,18.3602,18.3284,18.3443,102726.0
2018-06-26 12:15:00,23.11,23.13,23.07,23.1,58420.0,18.3443,18.3602,18.3126,18.3364,58420.0
2018-06-26 12:20:00,23.1,23.12,23.09,23.09,48049.0,18.3364,18.3523,18.3284,18.3284,48049.0
2018-06-26 12:25:00,23.09,23.1,23.08,23.09,31655.0,18.3284,18.3364,18.3205,18.3284,31655.0
2018-06-26 12:30:00,23.1,23.12,23.09,23.11,44183.0,18.3364,18.3523,18.3284,18.3443,44183.0
2018-06-26 12:35:00,23.11,23.13,23.1,23.13,28341.0,18.3443,18.3602,18.3364,18.3602,28341.0
2018-06-26 12:40:00,23.13,23.13,23.09,23.11,56927.0,18.3602,18.3602,18.3284,18.3443,56927.0
2018-06-26 12:45:00,23.11,23.13,23.1,23.13,28992.0,18.3443,18.3602,18.3364,18.3602,28992.0
2018-06-26 12:50:00,23.13,23.13,23.11,23.13,37951.0,18.3602,18.3602,18.3443,18.3602,37951.0
2018-06-26 12:55:00,23.13,23.15,23.11,23.14,42347.0,18.3602,18.3761,18.3443,18.3681,42347.0
2018-06-26 13:00:00,23.14,23.14,23.12,23.13,26849.0,18.3681,18.3681,18.3523,18.3602,26849.0
2018-06-26 13:05:00,23.12,23.16,23.12,23.14,43145.0,18.3523,18.384,18.3523,18.3681,43145.0
2018-06-26 13:10:00,23.14,23.17,23.14,23.16,37610.0,18.3681,18.392,18.3681,18.384,37610.0
2018-06-26 13:15:00,23.16,23.18,23.15,23.18,42353.0,18.384,18.3999,18.3761,18.3999,42353.0
2018-06-26 13:20:00,23.18,23.19,23.16,23.17,61434.0,18.3999,18.4078,18.384,18.392,61434.0
2018-06-26 13:25:00,23.17,23.19,23.15,23.19,37945.0,18.392,18.4078,18.3761,18.4078,37945.0
2018-06-26 13:30:00,23.18,23.19,23.16,23.17,32546.0,18.3999,18.4078,18.384,18.392,32546.0
2018-06-26 13:35:00,23.17,23.19,23.16,23.19,44945.0,18.392,18.4078,18.384,18.4078,44945.0
2018-06-26 13:40:00,23.19,23.19,23.15,23.15,40624.0,18.4078,18.4078,18.3761,18.3761,40624.0
2018-06-26 13:45:00,23.15,23.19,23.15,23.18,30758.0,18.3761,18.4078,18.3761,18.3999,30758.0
2018-06-26 13:50:00,23.18,23.19,23.16,23.18,57722.0,18.3999,18.4078,18.384,18.3999,57722.0
2018-06-26 13:55:00,23.18,23.2,23.17,23.2,42139.0,18.3999,18.4158,18.392,18.4158,42139.0
2018-06-26 14:00:00,23.19,23.21,23.14,23.14,57404.0,18.4078,18.4237,18.3681,18.3681,57404.0
2018-06-26 14:05:00,23.14,23.15,23.12,23.13,84680.0,18.3681,18.3761,18.3523,18.3602,84680.0
2018-06-26 14:10:00,23.13,23.15,23.12,23.14,33826.0,18.3602,18.3761,18.3523,18.3681,33826.0
2018-06-26 14:15:00,23.14,23.15,23.13,23.14,46599.0,18.3681,18.3761,18.3602,18.3681,46599.0
2018-06-26 14:20:00,23.14,23.15,23.13,23.14,50390.0,18.3681,18.3761,18.3602,18.3681,50390.0
2018-06-26 14:25:00,23.14,23.14,23.11,23.11,43540.0,18.3681,18.3681,18.3443,18.3443,43540.0
2018-06-26 14:30:00,23.12,23.13,23.11,23.12,50205.0,18.3523,18.3602,18.3443,18.3523,50205.0
2018-06-26 14:35:00,23.13,23.17,23.12,23.17,42499.0,18.3602,18.392,18.3523,18.392,42499.0
2018-06-26 14:40:00,23.17,23.18,23.16,23.17,44181.0,18.392,18.3999,18.384,18.392,44181.0
2018-06-26 14:45:00,23.17,23.18,23.14,23.15,66400.0,18.392,18.3999,18.3681,18.3761,66400.0
2018-06-26 14:50:00,23.15,23.17,23.14,23.17,67574.0,18.3761,18.392,18.3681,18.392,67574.0
2018-06-26 14:55:00,23.17,23.18,23.15,23.16,83956.0,18.392,18.3999,18.3761,18.384,83956.0
2018-06-26 15:00:00,23.16,23.17,23.15,23.15,44559.0,18.384,18.392,18.3761,18.3761,44559.0
2018-06-26 15:05:00,23.14,23.15,23.14,23.14,40647.0,18.3681,18.3761,18.3681,18.3681,40647.0
2018-06-26 15:10:00,23.15,23.15,23.14,23.14,37352.0,18.3761,18.3761,18.3681,18.3681,37352.0
2018-06-26 15:15:00,23.14,23.15,23.12,23.13,88628.0,18.3681,18.3761,18.3523,18.3602,88628.0
2018-06-26 15:20:00,23.12,23.13,23.1,23.11,51511.0,18.3523,18.3602,18.3364,18.3443,51511.0
2018-06-26 15:25:00,23.1,23.11,23.09,23.1,66594.0,18.3364,18.3443,18.3284,18.3364,66594.0
2018-06-26 15:30:00,23.1,23.12,23.09,23.12,147148.0,18.3364,18.3523,18.3284,18.3523,147148.0
2018-06-26 15:35:00,23.11,23.12,23.1,23.1,82440.0,18.3443,18.3523,18.3364,18.3364,82440.0
2018-06-26 15:40:00,23.1,23.11,23.08,23.11,159361.0,18.3364,18.3443,18.3205,18.3443,159361.0
2018-06-26 15:45:00,23.1,23.11,23.07,23.07,171238.0,18.3364,18.3443,18.3126,18.3126,171238.0
2018-06-26 15:50:00,23.07,23.08,23.05,23.05,145445.0,18.3126,18.3205,18.2967,18.2967,145445.0
2018-06-26 15:55:00,23.06,23.06,23.03,23.05,540594.0,18.3046,18.3046,18.2808,18.2967,540594.0
2018-06-27 09:30:00,22.98,23.11,22.98,23.09,254376.0,18.2411,18.3443,18.2411,18.3284,254376.0
2018-06-27 09:35:00,23.09,23.1,23.01,23.02,50433.0,18.3284,18.3364,18.2649,18.2729,50433.0
2018-06-27 09:40:00,23.01,23.01,22.98,23.01,43889.0,18.2649,18.2649,18.2411,18.2649,43889.0
2018-06-27 09:45:00,23.01,23.03,22.99,23.02,93755.0,18.2649,18.2808,18.2491,18.2729,93755.0
2018-06-27 09:50:00,23.02,23.13,23.01,23.13,72887.0,18.2729,18.3602,18.2649,18.3602,72887.0
2018-06-27 09:55:00,23.14,23.17,23.12,23.17,51690.0,18.3681,18.392,18.3523,18.392,51690.0
2018-06-27 10:00:00,23.17,23.17,23.09,23.13,52798.0,18.392,18.392,18.3284,18.3602,52798.0
2018-06-27 10:05:00,23.14,23.15,23.07,23.11,53980.0,18.3681,18.3761,18.3126,18.3443,53980.0
2018-06-27 10:10:00,23.11,23.15,23.1,23.14,46836.0,18.3443,18.3761,18.3364,18.3681,46836.0
2018-06-27 10:15:00,23.15,23.15,23.13,23.14,44985.0,18.3761,18.3761,18.3602,18.3681,44985.0
2018-06-27 10:20:00,23.14,23.17,23.11,23.12,84497.0,18.3681,18.392,18.3443,18.3523,84497.0
2018-06-27 10:25:00,23.12,23.13,23.1,23.1,56194.0,18.3523,18.3602,18.3364,18.3364,56194.0
2018-06-27 10:30:00,23.1,23.12,23.07,23.07,53556.0,18.3364,18.3523,18.3126,18.3126,53556.0
2018-06-27 10:35:00,23.08,23.15,23.07,23.14,47272.0,18.3205,18.3761,18.3126,18.3681,47272.0
2018-06-27 10:40:00,23.15,23.17,23.12,23.12,59439.0,18.3761,18.392,18.3523,18.3523,59439.0
2018-06-27 10:45:00,23.13,23.15,23.09,23.11,54053.0,18.3602,18.3761,18.3284,18.3443,54053.0
2018-06-27 10:50:00,23.11,23.13,23.07,23.11,131084.0,18.3443,18.3602,18.3126,18.3443,131084.0
2018-06-27 10:55:00,23.11,23.14,23.09,23.11,52354.0,18.3443,18.3681,18.3284,18.3443,52354.0
2018-06-27 11:00:00,23.11,23.14,23.1,23.1,75676.0,18.3443,18.3681,18.3364,18.3364,75676.0
2018-06-27 11:05:00,23.1,23.1,23.03,23.05,80395.0,18.3364,18.3364,18.2808,18.2967,80395.0
2018-06-27 11:10:00,23.05,23.06,23.02,23.05,91389.0,18.2967,18.3046,18.2729,18.2967,91389.0
2018-06-27 11:15:00,23.05,23.07,23.03,23.06,54877.0,18.2967,18.3126,18.2808,18.3046,54877.0
2018-06-27 11:20:00,23.06,23.08,23.03,23.03,71185.0,18.3046,18.3205,18.2808,18.2808,71185.0
2018-06-27 11:25:00,23.04,23.05,23.0,23.02,65088.0,18.2888,18.2967,18.257,18.2729,65088.0
2018-06-27 11:30:00,23.01,23.02,22.99,23.02,52834.0,18.2649,18.2729,18.2491,18.2729,52834.0
2018-06-27 11:35:00,23.02,23.06,23.02,23.05,51738.0,18.2729,18.3046,18.2729,18.2967,51738.0
2018-06-27 11:40:00,23.05,23.06,23.03,23.05,156318.0,18.2967,18.3046,18.2808,18.2967,156318.0
2018-06-27 11:45:00,23.06,23.09,23.05,23.07,111073.0,18.3046,18.3284,18.2967,18.3126,111073.0
2018-06-27 11:50:00,23.07,23.07,23.04,23.07,33484.0,18.3126,18.3126,18.2888,18.3126,33484.0
2018-06-27 11:55:00,23.07,23.09,23.06,23.09,40035.0,18.3126,18.3284,18.3046,18.3284,40035.0
2018-06-27 12:00:00,23.09,23.13,23.08,23.13,26408.0,18.3284,18.3602,18.3205,18.3602,26408.0
2018-06-27 12:05:00,23.13,23.14,23.11,23.12,60351.0,18.3602,18.3681,18.3443,18.3523,60351.0
2018-06-27 12:10:00,23.12,23.14,23.11,23.14,29911.0,18.3523,18.3681,18.3443,18.3681,29911.0
2018-06-27 12:15:00,23.14,23.14,23.11,23.13,58040.0,18.3681,18.3681,18.3443,18.3602,58040.0
2018-06-27 12:20:00,23.12,23.13,23.08,23.08,41724.0,18.3523,18.3602,18.3205,18.3205,41724.0
2018-06-27 12:25:00,23.08,23.08,23.05,23.05,49160.0,18.3205,18.3205,18.2967,18.2967,49160.0
2018-06-27 12:30:00,23.05,23.06,23.04,23.06,37326.0,18.2967,18.3046,18.2888,18.3046,37326.0
2018-06-27 12:35:00,23.05,23.07,23.03,23.05,75699.0,18.2967,18.3126,18.2808,18.2967,75699.0
2018-06-27 12:40:00,23.05,23.07,23.04,23.05,50982.0,18.2967,18.3126,18.2888,18.2967,50982.0
2018-06-27 12:45:00,23.05,23.06,23.02,23.06,46073.0,18.2967,18.3046,18.2729,18.3046,46073.0
2018-06-27 12:50:00,23.05,23.08,23.05,23.06,69377.0,18.2967,18.3205,18.2967,18.3046,69377.0
2018-06-27 12:55:00,23.05,23.08,23.02,23.02,71174.0,18.2967,18.3205,18.2729,18.2729,71174.0
2018-06-27 13:00:00,23.03,23.04,22.97,23.0,143673.0,18.2808,18.2888,18.2332,18.257,143673.0
2018-06-27 13:05:00,23.0,23.0,22.94,22.95,54149.0,18.257,18.257,18.2094,18.2173,54149.0
2018-06-27 13:10:00,22.95,22.96,22.93,22.95,45715.0,18.2173,18.2253,18.2014,18.2173,45715.0
2018-06-27 13:15:00,22.95,22.95,22.86,22.87,123197.0,18.2173,18.2173,18.1459,18.1538,123197.0
2018-06-27 13:20:00,22.87,22.92,22.86,22.92,83129.0,18.1538,18.1935,18.1459,18.1935,83129.0
2018-06-27 13:25:00,22.91,22.93,22.88,22.93,79066.0,18.1856,18.2014,18.1618,18.2014,79066.0
2018-06-27 13:30:00,22.92,22.95,22.89,22.95,41039.0,18.1935,18.2173,18.1697,18.2173,41039.0
2018-06-27 13:35:00,22.95,22.95,22.91,22.93,33267.0,18.2173,18.2173,18.1856,18.2014,33267.0
2018-06-27 13:40:00,22.93,22.97,22.93,22.96,21750.0,18.2014,18.2332,18.2014,18.2253,21750.0
2018-06-27 13:45:00,22.95,22.96,22.9,22.9,36278.0,18.2173,18.2253,18.1776,18.1776,36278.0
2018-06-27 13:50:00,22.89,22.9,22.87,22.89,29996.0,18.1697,18.1776,18.1538,18.1697,29996.0
2018-06-27 13:55:00,22.89,22.92,22.87,22.92,40075.0,18.1697,18.1935,18.1538,18.1935,40075.0
2018-06-27 14:00:00,22.91,22.95,22.9,22.94,57766.0,18.1856,18.2173,18.1776,18.2094,57766.0
2018-06-27 14:05:00,22.94,22.95,22.89,22.9,78724.0,18.2094,18.2173,18.1697,18.1776,78724.0
2018-06-27 14:10:00,22.9,22.91,22.88,22.9,118267.0,18.1776,18.1856,18.1618,18.1776,118267.0
2018-06-27 14:15:00,22.91,22.96,22.9,22.96,84109.0,18.1856,18.2253,18.1776,18.2253,84109.0
2018-06-27 14:20:00,22.96,23.0,22.95,22.97,52347.0,18.2253,18.257,18.2173,18.2332,52347.0
2018-06-27 14:25:00,22.97,22.98,22.94,22.94,51161.0,18.2332,18.2411,18.2094,18.2094,51161.0
2018-06-27 14:30:00,22.94,22.95,22.9,22.92,59605.0,18.2094,18.2173,18.1776,18.1935,59605.0
2018-06-27 14:35:00,22.92,22.97,22.92,22.96,49837.0,18.1935,18.2332,18.1935,18.2253,49837.0
2018-06-27 14:40:00,22.97,22.99,22.96,22.98,59020.0,18.2332,18.2491,18.2253,18.2411,59020.0
2018-06-27 14:45:00,22.98,23.0,22.97,22.99,111299.0,18.2411,18.257,18.2332,18.2491,111299.0
2018-06-27 14:50:00,22.99,22.99,22.94,22.95,103072.0,18.2491,18.2491,18.2094,18.2173,103072.0
2018-06-27 14:55:00,22.94,22.94,22.88,22.9,38876.0,18.2094,18.2094,18.1618,18.1776,38876.0
2018-06-27 15:00:00,22.9,22.92,22.88,22.9,56581.0,18.1776,18.1935,18.1618,18.1776,56581.0
2018-06-27 15:05:00,22.9,22.93,22.88,22.88,75521.0,18.1776,18.2014,18.1618,18.1618,75521.0
2018-06-27 15:10:00,22.89,22.91,22.84,22.87,121146.0,18.1697,18.1856,18.13,18.1538,121146.0
2018-06-27 15:15:00,22.87,22.9,22.85,22.89,67760.0,18.1538,18.1776,18.1379,18.1697,67760.0
2018-06-27 15:20:00,22.89,22.93,22.89,22.92,70900.0,18.1697,18.2014,18.1697,18.1935,70900.0
2018-06-27 15:25:00,22.92,22.99,22.9,22.98,123387.0,18.1935,18.2491,18.1776,18.2411,123387.0
2018-06-27 15:30:00,22.98,22.99,22.96,22.96,89253.0,18.2411,18.2491,18.2253,18.2253,89253.0
2018-06-27 15:35:00,22.96,22.96,22.93,22.94,93518.0,18.2253,18.2253,18.2014,18.2094,93518.0
2018-06-27 15:40:00,22.94,22.98,22.93,22.94,109317.0,18.2094,18.2411,18.2014,18.2094,109317.0
2018-06-27 15:45:00,22.94,22.94,22.86,22.87,182413.0,18.2094,18.2094,18.1459,18.1538,182413.0
2018-06-27 15:50:00,22.87,22.88,22.84,22.88,234220.0,18.1538,18.1618,18.13,18.1618,234220.0
2018-06-27 15:55:00,22.87,22.9,22.81,22.81,433048.0,18.1538,18.1776,18.1062,18.1062,433048.0
2018-06-28 09:30:00,22.83,22.85,22.76,22.78,134853.0,18.1221,18.1379,18.0665,18.0824,134853.0
2018-06-28 09:35:00,22.78,22.82,22.74,22.79,102570.0,18.0824,18.1141,18.0506,18.0903,102570.0
2018-06-28 09:40:00,22.8,22.81,22.69,22.69,56408.0,18.0983,18.1062,18.0109,18.0109,56408.0
2018-06-28 09:45:00,22.69,22.7,22.56,22.61,119927.0,18.0109,18.0189,17.9077,17.9474,119927.0
2018-06-28 09:50:00,22.61,22.69,22.6,22.67,142655.0,17.9474,18.0109,17.9395,17.9951,142655.0
2018-06-28 09:55:00,22.67,22.68,22.59,22.59,145097.0,17.9951,18.003,17.9316,17.9316,145097.0
2018-06-28 10:00:00,22.6,22.61,22.52,22.55,99761.0,17.9395,17.9474,17.876,17.8998,99761.0
2018-06-28 10:05:00,22.55,22.62,22.53,22.61,71305.0,17.8998,17.9554,17.8839,17.9474,71305.0
2018-06-28 10:10:00,22.6,22.62,22.48,22.51,218058.0,17.9395,17.9554,17.8442,17.8681,218058.0
2018-06-28 10:15:00,22.5,22.55,22.49,22.51,91505.0,17.8601,17.8998,17.8522,17.8681,91505.0
2018-06-28 10:20:00,22.51,22.51,22.44,22.48,126084.0,17.8681,17.8681,17.8125,17.8442,126084.0
2018-06-28 10:25:00,22.48,22.52,22.46,22.48,69090.0,17.8442,17.876,17.8284,17.8442,69090.0
2018-06-28 10:30:00,22.48,22.5,22.42,22.43,86479.0,17.8442,17.8601,17.7966,17.8046,86479.0
2018-06-28 10:35:00,22.42,22.47,22.39,22.47,119216.0,17.7966,17.8363,17.7728,17.8363,119216.0
2018-06-28 10:40:00,22.46,22.5,22.45,22.5,108323.0,17.8284,17.8601,17.8204,17.8601,108323.0
2018-06-28 10:45:00,22.5,22.51,22.42,22.43,71978.0,17.8601,17.8681,17.7966,17.8046,71978.0
2018-06-28 10:50:00,22.44,22.48,22.39,22.46,96024.0,17.8125,17.8442,17.7728,17.8284,96024.0
2018-06-28 10:55:00,22.46,22.5,22.43,22.5,127070.0,17.8284,17.8601,17.8046,17.8601,127070.0
2018-06-28 11:00:00,22.5,22.53,22.44,22.46,96621.0,17.8601,17.8839,17.8125,17.8284,96621.0
2018-06-28 11:05:00,22.46,22.47,22.42,22.46,98396.0,17.8284,17.8363,17.7966,17.8284,98396.0
2018-06-28 11:10:00,22.46,22.46,22.41,22.43,119656.0,17.8284,17.8284,17.7887,17.8046,119656.0
2018-06-28 11:15:00,22.43,22.45,22.4,22.41,208187.0,17.8046,17.8204,17.7807,17.7887,208187.0
2018-06-28 11:20:00,22.41,22.42,22.34,22.35,187280.0,17.7887,17.7966,17.7331,17.741,187280.0
2018-06-28 11:25:00,22.35,22.51,22.35,22.51,217309.0,17.741,17.8681,17.741,17.8681,217309.0
2018-06-28 11:30:00,22.51,22.53,22.47,22.47,106090.0,17.8681,17.8839,17.8363,17.8363,106090.0
2018-06-28 11:35:00,22.48,22.51,22.43,22.49,100530.0,17.8442,17.8681,17.8046,17.8522,100530.0
2018-06-28 11:40:00,22.49,22.5,22.43,22.46,88709.0,17.8522,17.8601,17.8046,17.8284,88709.0
2018-06-28 11:45:00,22.46,22.47,22.41,22.41,64495.0,17.8284,17.8363,17.7887,17.7887,64495.0
2018-06-28 11:50:00,22.41,22.44,22.41,22.41,63713.0,17.7887,17.8125,17.7887,17.7887,63713.0
2018-06-28 11:55:00,22.41,22.44,22.4,22.43,49267.0,17.7887,17.8125,17.7807,17.8046,49267.0
2018-06-28 12:00:00,22.44,22.47,22.4,22.44,88975.0,17.8125,17.8363,17.7807,17.8125,88975.0
2018-06-28 12:05:00,22.45,22.47,22.41,22.42,64748.0,17.8204,17.8363,17.7887,17.7966,64748.0
2018-06-28 12:10:00,22.42,22.43,22.41,22.43,35459.0,17.7966,17.8046,17.7887,17.8046,35459.0
2018-06-28 12:15:00,22.42,22.44,22.41,22.42,66245.0,17.7966,17.8125,17.7887,17.7966,66245.0
2018-06-28 12:20:00,22.42,22.44,22.38,22.39,49900.0,17.7966,17.8125,17.7649,17.7728,49900.0
2018-06-28 12:25:00,22.39,22.39,22.35,22.37,86166.0,17.7728,17.7728,17.741,17.7569,86166.0
2018-06-28 12:30:00,22.36,22.48,22.35,22.48,168806.0,17.749,17.8442,17.741,17.8442,168806.0
2018-06-28 12:35:00,22.48,22.49,22.44,22.46,79576.0,17.8442,17.8522,17.8125,17.8284,79576.0
2018-06-28 12:40:00,22.46,22.5,22.43,22.5,75794.0,17.8284,17.8601,17.8046,17.8601,75794.0
2018-06-28 12:45:00,22.5,22.5,22.47,22.5,66465.0,17.8601,17.8601,17.8363,17.8601,66465.0
2018-06-28 12:50:00,22.5,22.51,22.47,22.5,152934.0,17.8601,17.8681,17.8363,17.8601,152934.0
2018-06-28 12:55:00,22.5,22.63,22.49,22.59,237167.0,17.8601,17.9633,17.8522,17.9316,237167.0
2018-06-28 13:00:00,22.58,22.58,22.52,22.54,47265.0,17.9236,17.9236,17.876,17.8919,47265.0
2018-06-28 13:05:00,22.54,22.55,22.49,22.51,49149.0,17.8919,17.8998,17.8522,17.8681,49149.0
2018-06-28 13:10:00,22.51,22.56,22.5,22.55,103383.0,17.8681,17.9077,17.8601,17.8998,103383.0
2018-06-28 13:15:00,22.55,22.58,22.54,22.57,52541.0,17.8998,17.9236,17.8919,17.9157,52541.0
2018-06-28 13:20:00,22.57,22.59,22.56,22.59,61622.0,17.9157,17.9316,17.9077,17.9316,61622.0
2018-06-28 13:25:00,22.59,22.6,22.57,22.59,56951.0,17.9316,17.9395,17.9157,17.9316,56951.0
2018-06-28 13:30:00,22.59,22.6,22.53,22.55,89405.0,17.9316,17.9395,17.8839,17.8998,89405.0
2018-06-28 13:35:00,22.55,22.57,22.5,22.51,173818.0,17.8998,17.9157,17.8601,17.8681,173818.0
2018-06-28 13:40:00,22.51,22.53,22.48,22.51,113961.0,17.8681,17.8839,17.8442,17.8681,113961.0
2018-06-28 13:45:00,22.51,22.52,22.49,22.5,69236.0,17.8681,17.876,17.8522,17.8601,69236.0
2018-06-28 13:50:00,22.5,22.53,22.49,22.52,116194.0,17.8601,17.8839,17.8522,17.876,116194.0
2018-06-28 13:55:00,22.52,22.53,22.48,22.52,79027.0,17.876,17.8839,17.8442,17.876,79027.0
2018-06-28 14:00:00,22.52,22.54,22.5,22.54,34068.0,17.876,17.8919,17.8601,17.8919,34068.0
2018-06-28 14:05:00,22.54,22.56,22.53,22.54,50379.0,17.8919,17.9077,17.8839,17.8919,50379.0
2018-06-28 14:10:00,22.54,22.56,22.53,22.55,64117.0,17.8919,17.9077,17.8839,17.8998,64117.0
2018-06-28 14:15:00,22.55,22.58,22.54,22.56,64676.0,17.8998,17.9236,17.8919,17.9077,64676.0
2018-06-28 14:20:00,22.56,22.61,22.56,22.6,56382.0,17.9077,17.9474,17.9077,17.9395,56382.0
2018-06-28 14:25:00,22.6,22.61,22.58,22.61,48181.0,17.9395,17.9474,17.9236,17.9474,48181.0
2018-06-28 14:30:00,22.61,22.62,22.55,22.55,76426.0,17.9474,17.9554,17.8998,17.8998,76426.0
2018-06-28 14:35:00,22.55,22.57,22.54,22.56,56109.0,17.8998,17.9157,17.8919,17.9077,56109.0
2018-06-28 14:40:00,22.56,22.57,22.55,22.55,27743.0,17.9077,17.9157,17.8998,17.8998,27743.0
2018-06-28 14:45:00,22.55,22.6,22.55,22.6,54581.0,17.8998,17.9395,17.8998,17.9395,54581.0
2018-06-28 14:50:00,22.6,22.64,22.59,22.64,70518.0,17.9395,17.9712,17.9316,17.9712,70518.0
2018-06-28 14:55:00,22.64,22.66,22.61,22.63,224631.0,17.9712,17.9871,17.9474,17.9633,224631.0
2018-06-28 15:00:00,22.63,22.64,22.61,22.61,55572.0,17.9633,17.9712,17.9474,17.9474,55572.0
2018-06-28 15:05:00,22.61,22.64,22.6,22.63,201654.0,17.9474,17.9712,17.9395,17.9633,201654.0
2018-06-28 15:10:00,22.63,22.66,22.62,22.66,146037.0,17.9633,17.9871,17.9554,17.9871,146037.0
2018-06-28 15:15:00,22.66,22.69,22.64,22.69,128482.0,17.9871,18.0109,17.9712,18.0109,128482.0
2018-06-28 15:20:00,22.68,22.69,22.64,22.64,117384.0,18.003,18.0109,17.9712,17.9712,117384.0
2018-06-28 15:25:00,22.64,22.67,22.64,22.65,73596.0,17.9712,17.9951,17.9712,17.9792,73596.0
2018-06-28 15:30:00,22.66,22.66,22.64,22.66,105233.0,17.9871,17.9871,17.9712,17.9871,105233.0
2018-06-28 15:35:00,22.66,22.71,22.65,22.67,163910.0,17.9871,18.0268,17.9792,17.9951,163910.0
2018-06-28 15:40:00,22.68,22.69,22.66,22.68,139786.0,18.003,18.0109,17.9871,18.003,139786.0
2018-06-28 15:45:00,22.68,22.68,22.66,22.67,117891.0,18.003,18.003,17.9871,17.9951,117891.0
2018-06-28 15:50:00,22.66,22.67,22.63,22.64,220403.0,17.9871,17.9951,17.9633,17.9712,220403.0
2018-06-28 15:55:00,22.64,22.68,22.63,22.68,464518.0,17.9712,18.003,17.9633,18.003,464518.0
2018-06-29 09:30:00,22.8,22.92,22.75,22.8,118139.0,18.0983,18.1935,18.0586,18.0983,118139.0
2018-06-29 09:35:00,22.8,22.84,22.79,22.84,66800.0,18.0983,18.13,18.0903,18.13,66800.0
2018-06-29 09:40:00,22.84,22.9,22.83,22.89,28290.0,18.13,18.1776,18.1221,18.1697,28290.0
2018-06-29 09:45:00,22.89,22.9,22.83,22.87,32327.0,18.1697,18.1776,18.1221,18.1538,32327.0
2018-06-29 09:50:00,22.88,22.89,22.86,22.87,30759.0,18.1618,18.1697,18.1459,18.1538,30759.0
2018-06-29 09:55:00,22.87,22.88,22.85,22.87,50634.0,18.1538,18.1618,18.1379,18.1538,50634.0
2018-06-29 10:00:00,22.87,22.94,22.85,22.94,56762.0,18.1538,18.2094,18.1379,18.2094,56762.0
2018-06-29 10:05:00,22.94,22.96,22.92,22.95,106823.0,18.2094,18.2253,18.1935,18.2173,106823.0
2018-06-29 10:10:00,22.96,22.96,22.92,22.96,65362.0,18.2253,18.2253,18.1935,18.2253,65362.0
2018-06-29 10:15:00,22.96,22.99,22.93,22.98,181068.0,18.2253,18.2491,18.2014,18.2411,181068.0
2018-06-29 10:20:00,22.98,22.98,22.96,22.98,31028.0,18.2411,18.2411,18.2253,18.2411,31028.0
2018-06-29 10:25:00,22.98,22.98,22.95,22.96,32210.0,18.2411,18.2411,18.2173,18.2253,32210.0
2018-06-29 10:30:00,22.96,22.98,22.95,22.98,29552.0,18.2253,18.2411,18.2173,18.2411,29552.0
2018-06-29 10:35:00,22.98,23.02,22.97,23.0,67885.0,18.2411,18.2729,18.2332,18.257,67885.0
2018-06-29 10:40:00,23.0,23.0,22.98,22.98,36456.0,18.257,18.257,18.2411,18.2411,36456.0
2018-06-29 10:45:00,22.99,22.99,22.98,22.98,23450.0,18.2491,18.2491,18.2411,18.2411,23450.0
2018-06-29 10:50:00,22.98,22.99,22.97,22.97,52862.0,18.2411,18.2491,18.2332,18.2332,52862.0
2018-06-29 10:55:00,22.98,23.04,22.97,23.02,76272.0,18.2411,18.2888,18.2332,18.2729,76272.0
2018-06-29 11:00:00,23.02,23.05,23.02,23.03,56329.0,18.2729,18.2967,18.2729,18.2808,56329.0
2018-06-29 11:05:00,23.04,23.04,23.03,23.03,10856.0,18.2888,18.2888,18.2808,18.2808,10856.0
2018-06-29 11:10:00,23.04,23.04,22.97,22.97,66147.0,18.2888,18.2888,18.2332,18.2332,66147.0
2018-06-29 11:15:00,22.97,22.98,22.92,22.94,176252.0,18.2332,18.2411,18.1935,18.2094,176252.0
2018-06-29 11:20:00,22.94,22.97,22.94,22.94,51203.0,18.2094,18.2332,18.2094,18.2094,51203.0
2018-06-29 11:25:00,22.94,22.95,22.9,22.92,78981.0,18.2094,18.2173,18.1776,18.1935,78981.0
2018-06-29 11:30:00,22.92,22.94,22.91,22.91,38235.0,18.1935,18.2094,18.1856,18.1856,38235.0
2018-06-29 11:35:00,22.92,22.94,22.88,22.9,65118.0,18.1935,18.2094,18.1618,18.1776,65118.0
2018-06-29 11:40:00,22.89,22.93,22.89,22.92,12317.0,18.1697,18.2014,18.1697,18.1935,12317.0
2018-06-29 11:45:00,22.92,22.93,22.86,22.87,76534.0,18.1935,18.2014,18.1459,18.1538,76534.0
2018-06-29 11:50:00,22.86,22.86,22.82,22.82,30223.0,18.1459,18.1459,18.1141,18.1141,30223.0
2018-06-29 11:55:00,22.82,22.82,22.78,22.79,47152.0,18.1141,18.1141,18.0824,18.0903,47152.0
2018-06-29 12:00:00,22.79,22.84,22.78,22.83,81778.0,18.0903,18.13,18.0824,18.1221,81778.0
2018-06-29 12:05:00,22.83,22.92,22.83,22.91,58552.0,18.1221,18.1935,18.1221,18.1856,58552.0
2018-06-29 12:10:00,22.92,22.93,22.9,22.92,53693.0,18.1935,18.2014,18.1776,18.1935,53693.0
2018-06-29 12:15:00,22.92,22.92,22.91,22.92,18070.0,18.1935,18.1935,18.1856,18.1935,18070.0
2018-06-29 12:20:00,22.92,22.93,22.9,22.9,27171.0,18.1935,18.2014,18.1776,18.1776,27171.0
2018-06-29 12:25:00,22.91,22.92,22.9,22.91,69801.0,18.1856,18.1935,18.1776,18.1856,69801.0
2018-06-29 12:30:00,22.92,22.92,22.89,22.9,34983.0,18.1935,18.1935,18.1697,18.1776,34983.0
2018-06-29 12:35:00,22.9,22.92,22.9,22.92,37375.0,18.1776,18.1935,18.1776,18.1935,37375.0
2018-06-29 12:40:00,22.92,22.92,22.9,22.9,21811.0,18.1935,18.1935,18.1776,18.1776,21811.0
2018-06-29 12:45:00,22.9,22.91,22.87,22.88,21127.0,18.1776,18.1856,18.1538,18.1618,21127.0
2018-06-29 12:50:00,22.88,22.89,22.85,22.85,36559.0,18.1618,18.1697,18.1379,18.1379,36559.0
2018-06-29 12:55:00,22.86,22.86,22.83,22.86,40735.0,18.1459,18.1459,18.1221,18.1459,40735.0
2018-06-29 13:00:00,22.86,22.9,22.86,22.89,40317.0,18.1459,18.1776,18.1459,18.1697,40317.0
2018-06-29 13:05:00,22.89,22.92,22.89,22.89,27674.0,18.1697,18.1935,18.1697,18.1697,27674.0
2018-06-29 13:10:00,22.89,22.92,22.89,22.9,29769.0,18.1697,18.1935,18.1697,18.1776,29769.0
2018-06-29 13:15:00,22.9,22.92,22.9,22.91,26657.0,18.1776,18.1935,18.1776,18.1856,26657.0
2018-06-29 13:20:00,22.9,22.91,22.89,22.91,25150.0,18.1776,18.1856,18.1697,18.1856,25150.0
2018-06-29 13:25:00,22.91,22.91,22.88,22.9,32825.0,18.1856,18.1856,18.1618,18.1776,32825.0
2018-06-29 13:30:00,22.9,22.9,22.87,22.88,31568.0,18.1776,18.1776,18.1538,18.1618,31568.0
2018-06-29 13:35:00,22.88,22.89,22.86,22.87,26016.0,18.1618,18.1697,18.1459,18.1538,26016.0
2018-06-29 13:40:00,22.87,22.89,22.86,22.89,19952.0,18.1538,18.1697,18.1459,18.1697,19952.0
2018-06-29 13:45:00,22.89,22.9,22.83,22.85,222221.0,18.1697,18.1776,18.1221,18.1379,222221.0
2018-06-29 13:50:00,22.85,22.89,22.84,22.88,48299.0,18.1379,18.1697,18.13,18.1618,48299.0
2018-06-29 13:55:00,22.88,22.88,22.83,22.84,40898.0,18.1618,18.1618,18.1221,18.13,40898.0
2018-06-29 14:00:00,22.84,22.86,22.83,22.86,67502.0,18.13,18.1459,18.1221,18.1459,67502.0
2018-06-29 14:05:00,22.86,22.88,22.85,22.88,47225.0,18.1459,18.1618,18.1379,18.1618,47225.0
2018-06-29 14:10:00,22.88,22.89,22.88,22.89,27096.0,18.1618,18.1697,18.1618,18.1697,27096.0
2018-06-29 14:15:00,22.89,22.89,22.85,22.87,57748.0,18.1697,18.1697,18.1379,18.1538,57748.0
2018-06-29 14:20:00,22.87,22.87,22.84,22.85,34277.0,18.1538,18.1538,18.13,18.1379,34277.0
2018-06-29 14:25:00,22.85,22.85,22.78,22.8,96025.0,18.1379,18.1379,18.0824,18.0983,96025.0
2018-06-29 14:30:00,22.79,22.82,22.79,22.8,52992.0,18.0903,18.1141,18.0903,18.0983,52992.0
2018-06-29 14:35:00,22.81,22.83,22.79,22.83,55836.0,18.1062,18.1221,18.0903,18.1221,55836.0
2018-06-29 14:40:00,22.83,22.85,22.81,22.84,50996.0,18.1221,18.1379,18.1062,18.13,50996.0
2018-06-29 14:45:00,22.84,22.85,22.83,22.85,26046.0,18.13,18.1379,18.1221,18.1379,26046.0
2018-06-29 14:50:00,22.85,22.85,22.81,22.83,65442.0,18.1379,18.1379,18.1062,18.1221,65442.0
2018-06-29 14:55:00,22.83,22.85,22.82,22.85,49283.0,18.1221,18.1379,18.1141,18.1379,49283.0
2018-06-29 15:00:00,22.84,22.87,22.84,22.85,46699.0,18.13,18.1538,18.13,18.1379,46699.0
2018-06-29 15:05:00,22.86,22.87,22.85,22.86,34452.0,18.1459,18.1538,18.1379,18.1459,34452.0
2018-06-29 15:10:00,22.86,22.86,22.84,22.84,50228.0,18.1459,18.1459,18.13,18.13,50228.0
2018-06-29 15:15:00,22.84,22.85,22.82,22.82,55540.0,18.13,18.1379,18.1141,18.1141,55540.0
2018-06-29 15:20:00,22.82,22.83,22.8,22.8,69915.0,18.1141,18.1221,18.0983,18.0983,69915.0
2018-06-29 15:25:00,22.8,22.83,22.8,22.83,85486.0,18.0983,18.1221,18.0983,18.1221,85486.0
2018-06-29 15:30:00,22.83,22.83,22.79,22.81,121119.0,18.1221,18.1221,18.0903,18.1062,121119.0
2018-06-29 15:35:00,22.81,22.81,22.78,22.79,66738.0,18.1062,18.1062,18.0824,18.0903,66738.0
2018-06-29 15:40:00,22.78,22.79,22.75,22.77,107352.0,18.0824,18.0903,18.0586,18.0744,107352.0
2018-06-29 15:45:00,22.77,22.79,22.74,22.75,174184.0,18.0744,18.0903,18.0506,18.0586,174184.0
2018-06-29 15:50:00,22.75,22.76,22.72,22.74,246161.0,18.0586,18.0665,18.0347,18.0506,246161.0
2018-06-29 15:55:00,22.75,22.75,22.67,22.69,757464.0,18.0586,18.0586,17.9951,18.0109,757464.0
2018-07-02 09:30:00,22.54,22.6,22.5,22.6,165330.0,17.8919,17.9395,17.8601,17.9395,165330.0
2018-07-02 09:35:00,22.61,22.64,22.58,22.59,39986.0,17.9474,17.9712,17.9236,17.9316,39986.0
2018-07-02 09:40:00,22.59,22.61,22.52,22.53,56529.0,17.9316,17.9474,17.876,17.8839,56529.0
2018-07-02 09:45:00,22.52,22.54,22.49,22.52,45915.0,17.876,17.8919,17.8522,17.876,45915.0
2018-07-02 09:50:00,22.52,22.52,22.46,22.48,57305.0,17.876,17.876,17.8284,17.8442,57305.0
2018-07-02 09:55:00,22.48,22.5,22.41,22.48,89879.0,17.8442,17.8601,17.7887,17.8442,89879.0
2018-07-02 10:00:00,22.47,22.59,22.46,22.58,43010.0,17.8363,17.9316,17.8284,17.9236,43010.0
2018-07-02 10:05:00,22.58,22.58,22.5,22.52,49747.0,17.9236,17.9236,17.8601,17.876,49747.0
2018-07-02 10:10:00,22.52,22.52,22.4,22.41,75059.0,17.876,17.876,17.7807,17.7887,75059.0
2018-07-02 10:15:00,22.41,22.49,22.38,22.48,102859.0,17.7887,17.8522,17.7649,17.8442,102859.0
2018-07-02 10:20:00,22.49,22.54,22.48,22.54,30405.0,17.8522,17.8919,17.8442,17.8919,30405.0
2018-07-02 10:25:00,22.54,22.61,22.54,22.61,48292.0,17.8919,17.9474,17.8919,17.9474,48292.0
2018-07-02 10:30:00,22.61,22.61,22.56,22.6,62102.0,17.9474,17.9474,17.9077,17.9395,62102.0
2018-07-02 10:35:00,22.6,22.6,22.56,22.59,87884.0,17.9395,17.9395,17.9077,17.9316,87884.0
2018-07-02 10:40:00,22.59,22.62,22.57,22.61,54308.0,17.9316,17.9554,17.9157,17.9474,54308.0
2018-07-02 10:45:00,22.61,22.61,22.57,22.58,32741.0,17.9474,17.9474,17.9157,17.9236,32741.0
2018-07-02 10:50:00,22.58,22.6,22.57,22.6,29539.0,17.9236,17.9395,17.9157,17.9395,29539.0
2018-07-02 10:55:00,22.61,22.62,22.59,22.62,32436.0,17.9474,17.9554,17.9316,17.9554,32436.0
2018-07-02 11:00:00,22.62,22.66,22.61,22.66,68714.0,17.9554,17.9871,17.9474,17.9871,68714.0
2018-07-02 11:05:00,22.66,22.66,22.6,22.61,58425.0,17.9871,17.9871,17.9395,17.9474,58425.0
2018-07-02 11:10:00,22.61,22.61,22.56,22.57,26838.0,17.9474,17.9474,17.9077,17.9157,26838.0
2018-07-02 11:15:00,22.57,22.6,22.56,22.6,51577.0,17.9157,17.9395,17.9077,17.9395,51577.0
2018-07-02 11:20:00,22.59,22.61,22.58,22.59,44331.0,17.9316,17.9474,17.9236,17.9316,44331.0
2018-07-02 11:25:00,22.59,22.61,22.59,22.61,53202.0,17.9316,17.9474,17.9316,17.9474,53202.0
2018-07-02 11:30:00,22.61,22.61,22.55,22.55,44527.0,17.9474,17.9474,17.8998,17.8998,44527.0
2018-07-02 11:35:00,22.56,22.57,22.54,22.55,38084.0,17.9077,17.9157,17.8919,17.8998,38084.0
2018-07-02 11:40:00,22.55,22.56,22.53,22.54,20908.0,17.8998,17.9077,17.8839,17.8919,20908.0
2018-07-02 11:45:00,22.55,22.57,22.54,22.57,24022.0,17.8998,17.9157,17.8919,17.9157,24022.0
2018-07-02 11:50:00,22.56,22.61,22.56,22.59,50034.0,17.9077,17.9474,17.9077,17.9316,50034.0
2018-07-02 11:55:00,22.59,22.62,22.58,22.6,35113.0,17.9316,17.9554,17.9236,17.9395,35113.0
2018-07-02 12:00:00,22.61,22.61,22.59,22.6,15753.0,17.9474,17.9474,17.9316,17.9395,15753.0
2018-07-02 12:05:00,22.59,22.6,22.58,22.6,28431.0,17.9316,17.9395,17.9236,17.9395,28431.0
2018-07-02 12:10:00,22.59,22.61,22.59,22.61,23396.0,17.9316,17.9474,17.9316,17.9474,23396.0
2018-07-02 12:15:00,22.61,22.61,22.57,22.6,37770.0,17.9474,17.9474,17.9157,17.9395,37770.0
2018-07-02 12:20:00,22.6,22.61,22.59,22.61,38610.0,17.9395,17.9474,17.9316,17.9474,38610.0
2018-07-02 12:25:00,22.61,22.61,22.58,22.6,29874.0,17.9474,17.9474,17.9236,17.9395,29874.0
2018-07-02 12:30:00,22.6,22.62,22.58,22.62,82666.0,17.9395,17.9554,17.9236,17.9554,82666.0
2018-07-02 12:35:00,22.62,22.64,22.61,22.63,38455.0,17.9554,17.9712,17.9474,17.9633,38455.0
2018-07-02 12:40:00,22.63,22.64,22.61,22.63,48159.0,17.9633,17.9712,17.9474,17.9633,48159.0
2018-07-02 12:45:00,22.64,22.66,22.63,22.66,43059.0,17.9712,17.9871,17.9633,17.9871,43059.0
2018-07-02 12:50:00,22.65,22.68,22.64,22.64,38278.0,17.9792,18.003,17.9712,17.9712,38278.0
2018-07-02 12:55:00,22.64,22.65,22.62,22.63,47348.0,17.9712,17.9792,17.9554,17.9633,47348.0
2018-07-02 13:00:00,22.63,22.66,22.63,22.64,30357.0,17.9633,17.9871,17.9633,17.9712,30357.0
2018-07-02 13:05:00,22.64,22.64,22.6,22.61,37376.0,17.9712,17.9712,17.9395,17.9474,37376.0
2018-07-02 13:10:00,22.61,22.61,22.58,22.59,35986.0,17.9474,17.9474,17.9236,17.9316,35986.0
2018-07-02 13:15:00,22.58,22.62,22.58,22.61,36591.0,17.9236,17.9554,17.9236,17.9474,36591.0
2018-07-02 13:20:00,22.6,22.63,22.59,22.62,32531.0,17.9395,17.9633,17.9316,17.9554,32531.0
2018-07-02 13:25:00,22.63,22.64,22.61,22.61,43613.0,17.9633,17.9712,17.9474,17.9474,43613.0
2018-07-02 13:30:00,22.61,22.61,22.56,22.57,37247.0,17.9474,17.9474,17.9077,17.9157,37247.0
2018-07-02 13:35:00,22.57,22.62,22.56,22.61,82633.0,17.9157,17.9554,17.9077,17.9474,82633.0
2018-07-02 13:40:00,22.61,22.64,22.6,22.64,77300.0,17.9474,17.9712,17.9395,17.9712,77300.0
2018-07-02 13:45:00,22.63,22.67,22.63,22.67,59785.0,17.9633,17.9951,17.9633,17.9951,59785.0
2018-07-02 13:50:00,22.66,22.69,22.66,22.67,82946.0,17.9871,18.0109,17.9871,17.9951,82946.0
2018-07-02 13:55:00,22.66,22.67,22.63,22.64,84867.0,17.9871,17.9951,17.9633,17.9712,84867.0
2018-07-02 14:00:00,22.64,22.67,22.64,22.65,66342.0,17.9712,17.9951,17.9712,17.9792,66342.0
2018-07-02 14:05:00,22.66,22.71,22.65,22.69,110350.0,17.9871,18.0268,17.9792,18.0109,110350.0
2018-07-02 14:10:00,22.69,22.72,22.68,22.69,100908.0,18.0109,18.0347,18.003,18.0109,100908.0
2018-07-02 14:15:00,22.69,22.74,22.68,22.73,57293.0,18.0109,18.0506,18.003,18.0427,57293.0
2018-07-02 14:20:00,22.74,22.74,22.7,22.73,81644.0,18.0506,18.0506,18.0189,18.0427,81644.0
2018-07-02 14:25:00,22.74,22.74,22.71,22.72,43585.0,18.0506,18.0506,18.0268,18.0347,43585.0
2018-07-02 14:30:00,22.73,22.75,22.71,22.71,48507.0,18.0427,18.0586,18.0268,18.0268,48507.0
2018-07-02 14:35:00,22.72,22.73,22.71,22.72,39085.0,18.0347,18.0427,18.0268,18.0347,39085.0
2018-07-02 14:40:00,22.73,22.75,22.72,22.74,51929.0,18.0427,18.0586,18.0347,18.0506,51929.0
2018-07-02 14:45:00,22.73,22.74,22.7,22.71,56493.0,18.0427,18.0506,18.0189,18.0268,56493.0
2018-07-02 14:50:00,22.71,22.71,22.7,22.71,38031.0,18.0268,18.0268,18.0189,18.0268,38031.0
2018-07-02 14:55:00,22.71,22.71,22.69,22.7,42323.0,18.0268,18.0268,18.0109,18.0189,42323.0
2018-07-02 15:00:00,22.7,22.71,22.68,22.68,60722.0,18.0189,18.0268,18.003,18.003,60722.0
2018-07-02 15:05:00,22.68,22.71,22.68,22.71,37922.0,18.003,18.0268,18.003,18.0268,37922.0
2018-07-02 15:10:00,22.71,22.72,22.7,22.71,62689.0,18.0268,18.0347,18.0189,18.0268,62689.0
2018-07-02 15:15:00,22.71,22.74,22.7,22.73,73052.0,18.0268,18.0506,18.0189,18.0427,73052.0
2018-07-02 15:20:00,22.74,22.79,22.73,22.79,60675.0,18.0506,18.0903,18.0427,18.0903,60675.0
2018-07-02 15:25:00,22.79,22.83,22.78,22.83,81168.0,18.0903,18.1221,18.0824,18.1221,81168.0
2018-07-02 15:30:00,22.82,22.83,22.78,22.8,61030.0,18.1141,18.1221,18.0824,18.0983,61030.0
2018-07-02 15:35:00,22.8,22.83,22.78,22.82,108663.0,18.0983,18.1221,18.0824,18.1141,108663.0
2018-07-02 15:40:00,22.82,22.83,22.8,22.83,95801.0,18.1141,18.1221,18.0983,18.1221,95801.0
2018-07-02 15:45:00,22.83,22.84,22.8,22.81,87026.0,18.1221,18.13,18.0983,18.1062,87026.0
2018-07-02 15:50:00,22.81,22.83,22.8,22.8,107625.0,18.1062,18.1221,18.0983,18.0983,107625.0
2018-07-02 15:55:00,22.8,22.86,22.8,22.85,345080.0,18.0983,18.1459,18.0983,18.1379,345080.0
2018-07-03 09:30:00,22.92,22.93,22.78,22.81,175099.0,18.1935,18.2014,18.0824,18.1062,175099.0
2018-07-03 09:35:00,22.81,22.89,22.76,22.77,77634.0,18.1062,18.1697,18.0665,18.0744,77634.0
2018-07-03 09:40:00,22.77,22.86,22.76,22.78,61406.0,18.0744,18.1459,18.0665,18.0824,61406.0
2018-07-03 09:45:00,22.79,22.79,22.74,22.74,58713.0,18.0903,18.0903,18.0506,18.0506,58713.0
2018-07-03 09:50:00,22.74,22.76,22.69,22.69,69055.0,18.0506,18.0665,18.0109,18.0109,69055.0
2018-07-03 09:55:00,22.69,22.75,22.65,22.75,81239.0,18.0109,18.0586,17.9792,18.0586,81239.0
2018-07-03 10:00:00,22.74,22.78,22.71,22.76,64364.0,18.0506,18.0824,18.0268,18.0665,64364.0
2018-07-03 10:05:00,22.76,22.78,22.71,22.71,51391.0,18.0665,18.0824,18.0268,18.0268,51391.0
2018-07-03 10:10:00,22.72,22.75,22.71,22.71,55206.0,18.0347,18.0586,18.0268,18.0268,55206.0
2018-07-03 10:15:00,22.71,22.75,22.71,22.73,77104.0,18.0268,18.0586,18.0268,18.0427,77104.0
2018-07-03 10:20:00,22.73,22.75,22.71,22.75,101081.0,18.0427,18.0586,18.0268,18.0586,101081.0
2018-07-03 10:25:00,22.74,22.79,22.73,22.76,87093.0,18.0506,18.0903,18.0427,18.0665,87093.0
2018-07-03 10:30:00,22.76,22.8,22.75,22.77,52394.0,18.0665,18.0983,18.0586,18.0744,52394.0
2018-07-03 10:35:00,22.77,22.8,22.75,22.75,49223.0,18.0744,18.0983,18.0586,18.0586,49223.0
2018-07-03 10:40:00,22.76,22.76,22.74,22.76,25496.0,18.0665,18.0665,18.0506,18.0665,25496.0
2018-07-03 10:45:00,22.76,22.77,22.71,22.73,84832.0,18.0665,18.0744,18.0268,18.0427,84832.0
2018-07-03 10:50:00,22.73,22.74,22.7,22.7,77841.0,18.0427,18.0506,18.0189,18.0189,77841.0
2018-07-03 10:55:00,22.7,22.7,22.66,22.69,56412.0,18.0189,18.0189,17.9871,18.0109,56412.0
2018-07-03 11:00:00,22.69,22.72,22.66,22.71,45537.0,18.0109,18.0347,17.9871,18.0268,45537.0
2018-07-03 11:05:00,22.71,22.72,22.69,22.71,46934.0,18.0268,18.0347,18.0109,18.0268,46934.0
2018-07-03 11:10:00,22.71,22.74,22.69,22.72,42569.0,18.0268,18.0506,18.0109,18.0347,42569.0
2018-07-03 11:15:00,22.72,22.73,22.69,22.69,44674.0,18.0347,18.0427,18.0109,18.0109,44674.0
2018-07-03 11:20:00,22.69,22.7,22.68,22.69,20194.0,18.0109,18.0189,18.003,18.0109,20194.0
2018-07-03 11:25:00,22.68,22.7,22.65,22.7,59700.0,18.003,18.0189,17.9792,18.0189,59700.0
2018-07-03 11:30:00,22.7,22.71,22.68,22.69,51868.0,18.0189,18.0268,18.003,18.0109,51868.0
2018-07-03 11:35:00,22.7,22.71,22.69,22.71,27109.0,18.0189,18.0268,18.0109,18.0268,27109.0
2018-07-03 11:40:00,22.7,22.71,22.68,22.71,64566.0,18.0189,18.0268,18.003,18.0268,64566.0
2018-07-03 11:45:00,22.7,22.71,22.68,22.69,46974.0,18.0189,18.0268,18.003,18.0109,46974.0
2018-07-03 11:50:00,22.69,22.71,22.67,22.68,46213.0,18.0109,18.0268,17.9951,18.003,46213.0
2018-07-03 11:55:00,22.69,22.7,22.68,22.7,29049.0,18.0109,18.0189,18.003,18.0189,29049.0
2018-07-03 12:00:00,22.7,22.72,22.69,22.69,76312.0,18.0189,18.0347,18.0109,18.0109,76312.0
2018-07-03 12:05:00,22.7,22.73,22.7,22.72,54854.0,18.0189,18.0427,18.0189,18.0347,54854.0
2018-07-03 12:10:00,22.72,22.73,22.65,22.67,86758.0,18.0347,18.0427,17.9792,17.9951,86758.0
2018-07-03 12:15:00,22.68,22.71,22.66,22.71,49823.0,18.003,18.0268,17.9871,18.0268,49823.0
2018-07-03 12:20:00,22.71,22.72,22.69,22.71,66488.0,18.0268,18.0347,18.0109,18.0268,66488.0
2018-07-03 12:25:00,22.71,22.71,22.7,22.71,44384.0,18.0268,18.0268,18.0189,18.0268,44384.0
2018-07-03 12:30:00,22.71,22.71,22.67,22.68,65445.0,18.0268,18.0268,17.9951,18.003,65445.0
2018-07-03 12:35:00,22.68,22.69,22.67,22.67,59609.0,18.003,18.0109,17.9951,17.9951,59609.0
2018-07-03 12:40:00,22.68,22.73,22.67,22.73,131671.0,18.003,18.0427,17.9951,18.0427,131671.0
2018-07-03 12:45:00,22.73,22.74,22.66,22.67,86060.0,18.0427,18.0506,17.9871,17.9951,86060.0
2018-07-03 12:50:00,22.67,22.67,22.6,22.62,58784.0,17.9951,17.9951,17.9395,17.9554,58784.0
2018-07-03 12:55:00,22.62,22.62,22.55,22.6,380034.0,17.9554,17.9554,17.8998,17.9395,380034.0
2018-07-05 09:30:00,22.82,22.99,22.71,22.71,172129.0,18.1141,18.2491,18.0268,18.0268,172129.0
2018-07-05 09:35:00,22.72,22.78,22.71,22.75,30788.0,18.0347,18.0824,18.0268,18.0586,30788.0
2018-07-05 09:40:00,22.73,22.77,22.7,22.76,33759.0,18.0427,18.0744,18.0189,18.0665,33759.0
2018-07-05 09:45:00,22.77,22.77,22.65,22.65,39660.0,18.0744,18.0744,17.9792,17.9792,39660.0
2018-07-05 09:50:00,22.65,22.67,22.58,22.59,96469.0,17.9792,17.9951,17.9236,17.9316,96469.0
2018-07-05 09:55:00,22.6,22.64,22.57,22.57,43971.0,17.9395,17.9712,17.9157,17.9157,43971.0
2018-07-05 10:00:00,22.58,22.64,22.58,22.62,38269.0,17.9236,17.9712,17.9236,17.9554,38269.0
2018-07-05 10:05:00,22.63,22.68,22.61,22.68,37472.0,17.9633,18.003,17.9474,18.003,37472.0
2018-07-05 10:10:00,22.69,22.69,22.63,22.64,40675.0,18.0109,18.0109,17.9633,17.9712,40675.0
2018-07-05 10:15:00,22.64,22.64,22.6,22.61,33799.0,17.9712,17.9712,17.9395,17.9474,33799.0
2018-07-05 10:20:00,22.61,22.65,22.6,22.62,39809.0,17.9474,17.9792,17.9395,17.9554,39809.0
2018-07-05 10:25:00,22.63,22.64,22.6,22.6,57090.0,17.9633,17.9712,17.9395,17.9395,57090.0
2018-07-05 10:30:00,22.6,22.6,22.5,22.53,89908.0,17.9395,17.9395,17.8601,17.8839,89908.0
2018-07-05 10:35:00,22.54,22.57,22.53,22.55,34528.0,17.8919,17.9157,17.8839,17.8998,34528.0
2018-07-05 10:40:00,22.55,22.58,22.54,22.55,48110.0,17.8998,17.9236,17.8919,17.8998,48110.0
2018-07-05 10:45:00,22.55,22.58,22.55,22.55,46836.0,17.8998,17.9236,17.8998,17.8998,46836.0
2018-07-05 10:50:00,22.55,22.55,22.47,22.48,52664.0,17.8998,17.8998,17.8363,17.8442,52664.0
2018-07-05 10:55:00,22.48,22.49,22.45,22.47,47063.0,17.8442,17.8522,17.8204,17.8363,47063.0
2018-07-05 11:00:00,22.47,22.49,22.46,22.46,49720.0,17.8363,17.8522,17.8284,17.8284,49720.0
2018-07-05 11:05:00,22.47,22.52,22.46,22.52,41635.0,17.8363,17.876,17.8284,17.876,41635.0
2018-07-05 11:10:00,22.52,22.57,22.52,22.56,15025.0,17.876,17.9157,17.876,17.9077,15025.0
2018-07-05 11:15:00,22.57,22.59,22.54,22.57,54695.0,17.9157,17.9316,17.8919,17.9157,54695.0
2018-07-05 11:20:00,22.57,22.59,22.57,22.59,58064.0,17.9157,17.9316,17.9157,17.9316,58064.0
2018-07-05 11:25:00,22.59,22.64,22.59,22.62,37748.0,17.9316,17.9712,17.9316,17.9554,37748.0
2018-07-05 11:30:00,22.61,22.66,22.61,22.63,51861.0,17.9474,17.9871,17.9474,17.9633,51861.0
2018-07-05 11:35:00,22.63,22.64,22.62,22.63,18038.0,17.9633,17.9712,17.9554,17.9633,18038.0
2018-07-05 11:40:00,22.63,22.64,22.62,22.64,15363.0,17.9633,17.9712,17.9554,17.9712,15363.0
2018-07-05 11:45:00,22.64,22.68,22.64,22.67,45711.0,17.9712,18.003,17.9712,17.9951,45711.0
2018-07-05 11:50:00,22.67,22.68,22.66,22.67,27808.0,17.9951,18.003,17.9871,17.9951,27808.0
2018-07-05 11:55:00,22.68,22.68,22.63,22.64,29664.0,18.003,18.003,17.9633,17.9712,29664.0
2018-07-05 12:00:00,22.64,22.68,22.63,22.67,33522.0,17.9712,18.003,17.9633,17.9951,33522.0
2018-07-05 12:05:00,22.68,22.7,22.66,22.67,37012.0,18.003,18.0189,17.9871,17.9951,37012.0
2018-07-05 12:10:00,22.67,22.69,22.66,22.68,29912.0,17.9951,18.0109,17.9871,18.003,29912.0
2018-07-05 12:15:00,22.68,22.71,22.66,22.66,23232.0,18.003,18.0268,17.9871,17.9871,23232.0
2018-07-05 12:20:00,22.66,22.7,22.65,22.69,54412.0,17.9871,18.0189,17.9792,18.0109,54412.0
2018-07-05 12:25:00,22.69,22.7,22.68,22.69,13239.0,18.0109,18.0189,18.003,18.0109,13239.0
2018-07-05 12:30:00,22.69,22.7,22.68,22.7,15560.0,18.0109,18.0189,18.003,18.0189,15560.0
2018-07-05 12:35:00,22.69,22.7,22.68,22.69,34984.0,18.0109,18.0189,18.003,18.0109,34984.0
2018-07-05 12:40:00,22.69,22.71,22.68,22.68,39601.0,18.0109,18.0268,18.003,18.003,39601.0
2018-07-05 12:45:00,22.69,22.69,22.66,22.66,36883.0,18.0109,18.0109,17.9871,17.9871,36883.0
2018-07-05 12:50:00,22.66,22.68,22.66,22.68,21749.0,17.9871,18.003,17.9871,18.003,21749.0
2018-07-05 12:55:00,22.68,22.74,22.68,22.71,32806.0,18.003,18.0506,18.003,18.0268,32806.0
2018-07-05 13:00:00,22.72,22.75,22.71,22.73,34614.0,18.0347,18.0586,18.0268,18.0427,34614.0
2018-07-05 13:05:00,22.73,22.74,22.71,22.72,22065.0,18.0427,18.0506,18.0268,18.0347,22065.0
2018-07-05 13:10:00,22.71,22.73,22.71,22.71,19873.0,18.0268,18.0427,18.0268,18.0268,19873.0
2018-07-05 13:15:00,22.71,22.72,22.71,22.71,16237.0,18.0268,18.0347,18.0268,18.0268,16237.0
2018-07-05 13:20:00,22.71,22.73,22.68,22.71,77480.0,18.0268,18.0427,18.003,18.0268,77480.0
2018-07-05 13:25:00,22.71,22.74,22.71,22.72,24000.0,18.0268,18.0506,18.0268,18.0347,24000.0
2018-07-05 13:30:00,22.73,22.76,22.71,22.72,61065.0,18.0427,18.0665,18.0268,18.0347,61065.0
2018-07-05 13:35:00,22.72,22.73,22.71,22.72,27892.0,18.0347,18.0427,18.0268,18.0347,27892.0
2018-07-05 13:40:00,22.72,22.74,22.71,22.73,17552.0,18.0347,18.0506,18.0268,18.0427,17552.0
2018-07-05 13:45:00,22.74,22.75,22.73,22.74,10792.0,18.0506,18.0586,18.0427,18.0506,10792.0
2018-07-05 13:50:00,22.75,22.75,22.69,22.69,37720.0,18.0586,18.0586,18.0109,18.0109,37720.0
2018-07-05 13:55:00,22.69,22.7,22.69,22.69,18930.0,18.0109,18.0189,18.0109,18.0109,18930.0
2018-07-05 14:00:00,22.7,22.74,22.65,22.66,72440.0,18.0189,18.0506,17.9792,17.9871,72440.0
2018-07-05 14:05:00,22.67,22.69,22.64,22.65,63375.0,17.9951,18.0109,17.9712,17.9792,63375.0
2018-07-05 14:10:00,22.65,22.65,22.62,22.63,43040.0,17.9792,17.9792,17.9554,17.9633,43040.0
2018-07-05 14:15:00,22.63,22.67,22.62,22.66,24682.0,17.9633,17.9951,17.9554,17.9871,24682.0
2018-07-05 14:20:00,22.67,22.67,22.64,22.66,25544.0,17.9951,17.9951,17.9712,17.9871,25544.0
2018-07-05 14:25:00,22.66,22.7,22.65,22.69,36561.0,17.9871,18.0189,17.9792,18.0109,36561.0
2018-07-05 14:30:00,22.69,22.71,22.68,22.7,19792.0,18.0109,18.0268,18.003,18.0189,19792.0
2018-07-05 14:35:00,22.7,22.73,22.68,22.7,71053.0,18.0189,18.0427,18.003,18.0189,71053.0
2018-07-05 14:40:00,22.71,22.71,22.67,22.7,43148.0,18.0268,18.0268,17.9951,18.0189,43148.0
2018-07-05 14:45:00,22.71,22.73,22.7,22.71,20332.0,18.0268,18.0427,18.0189,18.0268,20332.0
2018-07-05 14:50:00,22.71,22.75,22.71,22.73,51796.0,18.0268,18.0586,18.0268,18.0427,51796.0
2018-07-05 14:55:00,22.73,22.75,22.72,22.75,24415.0,18.0427,18.0586,18.0347,18.0586,24415.0
2018-07-05 15:00:00,22.75,22.78,22.72,22.77,72081.0,18.0586,18.0824,18.0347,18.0744,72081.0
2018-07-05 15:05:00,22.76,22.77,22.74,22.75,43286.0,18.0665,18.0744,18.0506,18.0586,43286.0
2018-07-05 15:10:00,22.76,22.77,22.73,22.76,36052.0,18.0665,18.0744,18.0427,18.0665,36052.0
2018-07-05 15:15:00,22.76,22.79,22.75,22.79,41469.0,18.0665,18.0903,18.0586,18.0903,41469.0
2018-07-05 15:20:00,22.79,22.79,22.74,22.76,47116.0,18.0903,18.0903,18.0506,18.0665,47116.0
2018-07-05 15:25:00,22.76,22.77,22.73,22.73,38963.0,18.0665,18.0744,18.0427,18.0427,38963.0
2018-07-05 15:30:00,22.73,22.74,22.7,22.73,84607.0,18.0427,18.0506,18.0189,18.0427,84607.0
2018-07-05 15:35:00,22.73,22.74,22.7,22.73,71907.0,18.0427,18.0506,18.0189,18.0427,71907.0
2018-07-05 15:40:00,22.73,22.74,22.72,22.73,88561.0,18.0427,18.0506,18.0347,18.0427,88561.0
2018-07-05 15:45:00,22.72,22.74,22.7,22.72,71346.0,18.0347,18.0506,18.0189,18.0347,71346.0
2018-07-05 15:50:00,22.71,22.76,22.7,22.75,105035.0,18.0268,18.0665,18.0189,18.0586,105035.0
2018-07-05 15:55:00,22.75,22.77,22.74,22.76,359575.0,18.0586,18.0744,18.0506,18.0665,359575.0
2018-07-06 09:30:00,22.78,22.81,22.66,22.74,67648.0,18.0824,18.1062,17.9871,18.0506,67648.0
2018-07-06 09:35:00,22.74,22.83,22.74,22.81,29012.0,18.0506,18.1221,18.0506,18.1062,29012.0
2018-07-06 09:40:00,22.82,22.83,22.75,22.75,17951.0,18.1141,18.1221,18.0586,18.0586,17951.0
2018-07-06 09:45:00,22.76,22.77,22.72,22.72,30212.0,18.0665,18.0744,18.0347,18.0347,30212.0
2018-07-06 09:50:00,22.72,22.79,22.72,22.79,22064.0,18.0347,18.0903,18.0347,18.0903,22064.0
2018-07-06 09:55:00,22.79,22.79,22.76,22.77,24769.0,18.0903,18.0903,18.0665,18.0744,24769.0
2018-07-06 10:00:00,22.76,22.82,22.6,22.8,221579.0,18.0665,18.1141,17.9395,18.0983,221579.0
2018-07-06 10:05:00,22.8,22.81,22.76,22.81,28301.0,18.0983,18.1062,18.0665,18.1062,28301.0
2018-07-06 10:10:00,22.81,22.82,22.79,22.8,19806.0,18.1062,18.1141,18.0903,18.0983,19806.0
2018-07-06 10:15:00,22.8,22.83,22.8,22.83,30093.0,18.0983,18.1221,18.0983,18.1221,30093.0
2018-07-06 10:20:00,22.82,22.83,22.79,22.83,23829.0,18.1141,18.1221,18.0903,18.1221,23829.0
2018-07-06 10:25:00,22.82,22.85,22.82,22.84,27383.0,18.1141,18.1379,18.1141,18.13,27383.0
2018-07-06 10:30:00,22.84,22.86,22.82,22.86,32428.0,18.13,18.1459,18.1141,18.1459,32428.0
2018-07-06 10:35:00,22.85,22.9,22.85,22.88,28750.0,18.1379,18.1776,18.1379,18.1618,28750.0
2018-07-06 10:40:00,22.89,22.9,22.87,22.89,27130.0,18.1697,18.1776,18.1538,18.1697,27130.0
2018-07-06 10:45:00,22.89,22.91,22.88,22.89,37381.0,18.1697,18.1856,18.1618,18.1697,37381.0
2018-07-06 10:50:00,22.89,22.91,22.87,22.91,22309.0,18.1697,18.1856,18.1538,18.1856,22309.0
2018-07-06 10:55:00,22.91,22.92,22.89,22.9,41284.0,18.1856,18.1935,18.1697,18.1776,41284.0
2018-07-06 11:00:00,22.9,22.93,22.89,22.91,23599.0,18.1776,18.2014,18.1697,18.1856,23599.0
2018-07-06 11:05:00,22.9,22.95,22.9,22.95,29280.0,18.1776,18.2173,18.1776,18.2173,29280.0
2018-07-06 11:10:00,22.95,22.96,22.94,22.95,45666.0,18.2173,18.2253,18.2094,18.2173,45666.0
2018-07-06 11:15:00,22.95,22.98,22.95,22.97,77603.0,18.2173,18.2411,18.2173,18.2332,77603.0
2018-07-06 11:20:00,22.97,23.01,22.96,23.01,144827.0,18.2332,18.2649,18.2253,18.2649,144827.0
2018-07-06 11:25:00,23.01,23.06,23.0,23.05,75247.0,18.2649,18.3046,18.257,18.2967,75247.0
2018-07-06 11:30:00,23.05,23.15,23.04,23.13,201022.0,18.2967,18.3761,18.2888,18.3602,201022.0
2018-07-06 11:35:00,23.13,23.22,23.12,23.19,243187.0,18.3602,18.4316,18.3523,18.4078,243187.0
2018-07-06 11:40:00,23.2,23.2,23.11,23.15,73237.0,18.4158,18.4158,18.3443,18.3761,73237.0
2018-07-06 11:45:00,23.15,23.16,23.12,23.13,61096.0,18.3761,18.384,18.3523,18.3602,61096.0
2018-07-06 11:50:00,23.12,23.12,23.06,23.07,34287.0,18.3523,18.3523,18.3046,18.3126,34287.0
2018-07-06 11:55:00,23.08,23.08,23.02,23.06,77048.0,18.3205,18.3205,18.2729,18.3046,77048.0
2018-07-06 12:00:00,23.05,23.08,23.04,23.07,71685.0,18.2967,18.3205,18.2888,18.3126,71685.0
2018-07-06 12:05:00,23.07,23.1,23.06,23.08,38232.0,18.3126,18.3364,18.3046,18.3205,38232.0
2018-07-06 12:10:00,23.09,23.1,23.07,23.08,25188.0,18.3284,18.3364,18.3126,18.3205,25188.0
2018-07-06 12:15:00,23.08,23.1,23.07,23.1,33912.0,18.3205,18.3364,18.3126,18.3364,33912.0
2018-07-06 12:20:00,23.1,23.1,23.08,23.08,29510.0,18.3364,18.3364,18.3205,18.3205,29510.0
2018-07-06 12:25:00,23.09,23.1,23.06,23.08,29646.0,18.3284,18.3364,18.3046,18.3205,29646.0
2018-07-06 12:30:00,23.08,23.11,23.06,23.11,40978.0,18.3205,18.3443,18.3046,18.3443,40978.0
2018-07-06 12:35:00,23.11,23.14,23.1,23.14,36699.0,18.3443,18.3681,18.3364,18.3681,36699.0
2018-07-06 12:40:00,23.14,23.17,23.13,23.17,66285.0,18.3681,18.392,18.3602,18.392,66285.0
2018-07-06 12:45:00,23.17,23.19,23.1,23.1,142456.0,18.392,18.4078,18.3364,18.3364,142456.0
2018-07-06 12:50:00,23.1,23.13,23.08,23.1,24835.0,18.3364,18.3602,18.3205,18.3364,24835.0
2018-07-06 12:55:00,23.1,23.12,23.09,23.09,30047.0,18.3364,18.3523,18.3284,18.3284,30047.0
2018-07-06 13:00:00,23.1,23.13,23.09,23.13,25431.0,18.3364,18.3602,18.3284,18.3602,25431.0
2018-07-06 13:05:00,23.13,23.14,23.08,23.08,29166.0,18.3602,18.3681,18.3205,18.3205,29166.0
2018-07-06 13:10:00,23.09,23.1,23.08,23.09,26172.0,18.3284,18.3364,18.3205,18.3284,26172.0
2018-07-06 13:15:00,23.09,23.1,23.08,23.1,17802.0,18.3284,18.3364,18.3205,18.3364,17802.0
2018-07-06 13:20:00,23.1,23.13,23.08,23.09,53450.0,18.3364,18.3602,18.3205,18.3284,53450.0
2018-07-06 13:25:00,23.09,23.09,23.07,23.07,18230.0,18.3284,18.3284,18.3126,18.3126,18230.0
2018-07-06 13:30:00,23.08,23.1,23.07,23.07,27708.0,18.3205,18.3364,18.3126,18.3126,27708.0
2018-07-06 13:35:00,23.07,23.09,23.07,23.08,14133.0,18.3126,18.3284,18.3126,18.3205,14133.0
2018-07-06 13:40:00,23.09,23.09,23.04,23.05,34998.0,18.3284,18.3284,18.2888,18.2967,34998.0
2018-07-06 13:45:00,23.06,23.08,23.05,23.05,23602.0,18.3046,18.3205,18.2967,18.2967,23602.0
2018-07-06 13:50:00,23.05,23.08,23.05,23.07,17404.0,18.2967,18.3205,18.2967,18.3126,17404.0
2018-07-06 13:55:00,23.07,23.08,23.04,23.05,34749.0,18.3126,18.3205,18.2888,18.2967,34749.0
2018-07-06 14:00:00,23.05,23.06,23.03,23.05,43503.0,18.2967,18.3046,18.2808,18.2967,43503.0
2018-07-06 14:05:00,23.05,23.06,23.04,23.04,39025.0,18.2967,18.3046,18.2888,18.2888,39025.0
2018-07-06 14:10:00,23.05,23.07,23.04,23.04,32089.0,18.2967,18.3126,18.2888,18.2888,32089.0
2018-07-06 14:15:00,23.04,23.06,23.02,23.03,35092.0,18.2888,18.3046,18.2729,18.2808,35092.0
2018-07-06 14:20:00,23.03,23.04,23.02,23.02,14922.0,18.2808,18.2888,18.2729,18.2729,14922.0
2018-07-06 14:25:00,23.03,23.03,23.01,23.02,22477.0,18.2808,18.2808,18.2649,18.2729,22477.0
2018-07-06 14:30:00,23.02,23.03,23.0,23.0,32581.0,18.2729,18.2808,18.257,18.257,32581.0
2018-07-06 14:35:00,23.01,23.01,22.99,23.01,36997.0,18.2649,18.2649,18.2491,18.2649,36997.0
2018-07-06 14:40:00,23.0,23.0,22.98,22.99,33200.0,18.257,18.257,18.2411,18.2491,33200.0
2018-07-06 14:45:00,23.0,23.02,22.99,23.02,20283.0,18.257,18.2729,18.2491,18.2729,20283.0
2018-07-06 14:50:00,23.02,23.02,23.0,23.0,22980.0,18.2729,18.2729,18.257,18.257,22980.0
2018-07-06 14:55:00,23.01,23.03,23.0,23.01,35121.0,18.2649,18.2808,18.257,18.2649,35121.0
2018-07-06 15:00:00,23.01,23.03,23.0,23.03,25592.0,18.2649,18.2808,18.257,18.2808,25592.0
2018-07-06 15:05:00,23.03,23.05,23.02,23.03,50922.0,18.2808,18.2967,18.2729,18.2808,50922.0
2018-07-06 15:10:00,23.02,23.04,23.02,23.02,34364.0,18.2729,18.2888,18.2729,18.2729,34364.0
2018-07-06 15:15:00,23.02,23.05,23.01,23.05,36722.0,18.2729,18.2967,18.2649,18.2967,36722.0
2018-07-06 15:20:00,23.04,23.05,23.02,23.03,37146.0,18.2888,18.2967,18.2729,18.2808,37146.0
2018-07-06 15:25:00,23.03,23.06,23.03,23.04,50566.0,18.2808,18.3046,18.2808,18.2888,50566.0
2018-07-06 15:30:00,23.05,23.05,23.03,23.04,64127.0,18.2967,18.2967,18.2808,18.2888,64127.0
2018-07-06 15:35:00,23.03,23.04,23.02,23.04,60773.0,18.2808,18.2888,18.2729,18.2888,60773.0
2018-07-06 15:40:00,23.04,23.04,23.0,23.0,80090.0,18.2888,18.2888,18.257,18.257,80090.0
2018-07-06 15:45:00,23.0,23.01,22.97,22.98,115957.0,18.257,18.2649,18.2332,18.2411,115957.0
2018-07-06 15:50:00,22.98,23.0,22.97,22.98,106810.0,18.2411,18.257,18.2332,18.2411,106810.0
2018-07-06 15:55:00,22.98,23.03,22.98,23.01,299811.0,18.2411,18.2808,18.2411,18.2649,299811.0
2018-07-09 09:30:00,23.14,23.21,23.05,23.18,91268.0,18.3681,18.4237,18.2967,18.3999,91268.0
2018-07-09 09:35:00,23.18,23.24,23.17,23.22,47424.0,18.3999,18.4475,18.392,18.4316,47424.0
2018-07-09 09:40:00,23.22,23.3,23.22,23.22,121195.0,18.4316,18.4951,18.4316,18.4316,121195.0
2018-07-09 09:45:00,23.23,23.26,23.2,23.26,37160.0,18.4396,18.4634,18.4158,18.4634,37160.0
2018-07-09 09:50:00,23.25,23.26,23.2,23.2,57808.0,18.4555,18.4634,18.4158,18.4158,57808.0
2018-07-09 09:55:00,23.2,23.26,23.2,23.26,37981.0,18.4158,18.4634,18.4158,18.4634,37981.0
2018-07-09 10:00:00,23.26,23.27,23.18,23.19,41764.0,18.4634,18.4713,18.3999,18.4078,41764.0
2018-07-09 10:05:00,23.19,23.21,23.13,23.13,38675.0,18.4078,18.4237,18.3602,18.3602,38675.0
2018-07-09 10:10:00,23.13,23.14,23.09,23.1,34997.0,18.3602,18.3681,18.3284,18.3364,34997.0
2018-07-09 10:15:00,23.1,23.1,23.05,23.08,52430.0,18.3364,18.3364,18.2967,18.3205,52430.0
2018-07-09 10:20:00,23.08,23.11,23.07,23.08,48385.0,18.3205,18.3443,18.3126,18.3205,48385.0
2018-07-09 10:25:00,23.08,23.1,23.05,23.08,48201.0,18.3205,18.3364,18.2967,18.3205,48201.0
2018-07-09 10:30:00,23.08,23.09,23.07,23.09,26789.0,18.3205,18.3284,18.3126,18.3284,26789.0
2018-07-09 10:35:00,23.09,23.11,23.03,23.03,119346.0,18.3284,18.3443,18.2808,18.2808,119346.0
2018-07-09 10:40:00,23.04,23.05,23.01,23.03,65065.0,18.2888,18.2967,18.2649,18.2808,65065.0
2018-07-09 10:45:00,23.03,23.09,23.02,23.08,79148.0,18.2808,18.3284,18.2729,18.3205,79148.0
2018-07-09 10:50:00,23.08,23.13,23.06,23.11,50930.0,18.3205,18.3602,18.3046,18.3443,50930.0
2018-07-09 10:55:00,23.1,23.17,23.09,23.17,515543.0,18.3364,18.392,18.3284,18.392,515543.0
2018-07-09 11:00:00,23.17,23.2,23.15,23.18,49842.0,18.392,18.4158,18.3761,18.3999,49842.0
2018-07-09 11:05:00,23.18,23.19,23.16,23.19,36398.0,18.3999,18.4078,18.384,18.4078,36398.0
2018-07-09 11:10:00,23.19,23.2,23.17,23.19,41783.0,18.4078,18.4158,18.392,18.4078,41783.0
2018-07-09 11:15:00,23.19,23.22,23.18,23.22,33654.0,18.4078,18.4316,18.3999,18.4316,33654.0
2018-07-09 11:20:00,23.22,23.23,23.17,23.18,37481.0,18.4316,18.4396,18.392,18.3999,37481.0
2018-07-09 11:25:00,23.18,23.18,23.14,23.15,88660.0,18.3999,18.3999,18.3681,18.3761,88660.0
2018-07-09 11:30:00,23.15,23.16,23.13,23.14,29592.0,18.3761,18.384,18.3602,18.3681,29592.0
2018-07-09 11:35:00,23.14,23.15,23.13,23.14,26061.0,18.3681,18.3761,18.3602,18.3681,26061.0
2018-07-09 11:40:00,23.14,23.15,23.12,23.14,22294.0,18.3681,18.3761,18.3523,18.3681,22294.0
2018-07-09 11:45:00,23.14,23.17,23.13,23.17,32592.0,18.3681,18.392,18.3602,18.392,32592.0
2018-07-09 11:50:00,23.17,23.17,23.13,23.14,32980.0,18.392,18.392,18.3602,18.3681,32980.0
2018-07-09 11:55:00,23.14,23.17,23.11,23.16,40658.0,18.3681,18.392,18.3443,18.384,40658.0
2018-07-09 12:00:00,23.17,23.18,23.16,23.16,26229.0,18.392,18.3999,18.384,18.384,26229.0
2018-07-09 12:05:00,23.16,23.19,23.16,23.17,78258.0,18.384,18.4078,18.384,18.392,78258.0
2018-07-09 12:10:00,23.17,23.18,23.17,23.18,11524.0,18.392,18.3999,18.392,18.3999,11524.0
2018-07-09 12:15:00,23.18,23.18,23.15,23.18,62114.0,18.3999,18.3999,18.3761,18.3999,62114.0
2018-07-09 12:20:00,23.18,23.19,23.17,23.19,21489.0,18.3999,18.4078,18.392,18.4078,21489.0
2018-07-09 12:25:00,23.19,23.23,23.16,23.23,149049.0,18.4078,18.4396,18.384,18.4396,149049.0
2018-07-09 12:30:00,23.23,23.26,23.22,23.25,55324.0,18.4396,18.4634,18.4316,18.4555,55324.0
2018-07-09 12:35:00,23.24,23.24,23.2,23.21,18889.0,18.4475,18.4475,18.4158,18.4237,18889.0
2018-07-09 12:40:00,23.21,23.24,23.19,23.23,19077.0,18.4237,18.4475,18.4078,18.4396,19077.0
2018-07-09 12:45:00,23.23,23.24,23.18,23.2,61939.0,18.4396,18.4475,18.3999,18.4158,61939.0
2018-07-09 12:50:00,23.2,23.22,23.2,23.21,23763.0,18.4158,18.4316,18.4158,18.4237,23763.0
2018-07-09 12:55:00,23.21,23.22,23.21,23.21,9332.0,18.4237,18.4316,18.4237,18.4237,9332.0
2018-07-09 13:00:00,23.22,23.24,23.21,23.24,24351.0,18.4316,18.4475,18.4237,18.4475,24351.0
2018-07-09 13:05:00,23.25,23.25,23.22,23.23,37429.0,18.4555,18.4555,18.4316,18.4396,37429.0
2018-07-09 13:10:00,23.23,23.24,23.23,23.24,12101.0,18.4396,18.4475,18.4396,18.4475,12101.0
2018-07-09 13:15:00,23.24,23.27,23.24,23.24,31099.0,18.4475,18.4713,18.4475,18.4475,31099.0
2018-07-09 13:20:00,23.24,23.28,23.24,23.27,20631.0,18.4475,18.4793,18.4475,18.4713,20631.0
2018-07-09 13:25:00,23.28,23.29,23.27,23.28,26373.0,18.4793,18.4872,18.4713,18.4793,26373.0
2018-07-09 13:30:00,23.29,23.3,23.27,23.3,34989.0,18.4872,18.4951,18.4713,18.4951,34989.0
2018-07-09 13:35:00,23.29,23.3,23.27,23.29,28107.0,18.4872,18.4951,18.4713,18.4872,28107.0
2018-07-09 13:40:00,23.29,23.3,23.26,23.28,30471.0,18.4872,18.4951,18.4634,18.4793,30471.0
2018-07-09 13:45:00,23.27,23.28,23.27,23.28,8430.0,18.4713,18.4793,18.4713,18.4793,8430.0
2018-07-09 13:50:00,23.28,23.3,23.27,23.29,15439.0,18.4793,18.4951,18.4713,18.4872,15439.0
2018-07-09 13:55:00,23.29,23.32,23.27,23.3,62317.0,18.4872,18.511,18.4713,18.4951,62317.0
2018-07-09 14:00:00,23.29,23.3,23.26,23.28,28044.0,18.4872,18.4951,18.4634,18.4793,28044.0
2018-07-09 14:05:00,23.28,23.31,23.27,23.3,56279.0,18.4793,18.5031,18.4713,18.4951,56279.0
2018-07-09 14:10:00,23.3,23.32,23.29,23.3,35830.0,18.4951,18.511,18.4872,18.4951,35830.0
2018-07-09 14:15:00,23.3,23.31,23.29,23.3,16672.0,18.4951,18.5031,18.4872,18.4951,16672.0
2018-07-09 14:20:00,23.29,23.3,23.29,23.3,15340.0,18.4872,18.4951,18.4872,18.4951,15340.0
2018-07-09 14:25:00,23.3,23.31,23.28,23.3,43530.0,18.4951,18.5031,18.4793,18.4951,43530.0
2018-07-09 14:30:00,23.3,23.33,23.3,23.33,37492.0,18.4951,18.519,18.4951,18.519,37492.0
2018-07-09 14:35:00,23.33,23.39,23.32,23.39,261744.0,18.519,18.5666,18.511,18.5666,261744.0
2018-07-09 14:40:00,23.38,23.41,23.35,23.41,62498.0,18.5586,18.5825,18.5348,18.5825,62498.0
2018-07-09 14:45:00,23.4,23.42,23.38,23.39,107052.0,18.5745,18.5904,18.5586,18.5666,107052.0
2018-07-09 14:50:00,23.39,23.41,23.38,23.39,79514.0,18.5666,18.5825,18.5586,18.5666,79514.0
2018-07-09 14:55:00,23.38,23.43,23.38,23.41,68748.0,18.5586,18.5983,18.5586,18.5825,68748.0
2018-07-09 15:00:00,23.41,23.42,23.39,23.4,66216.0,18.5825,18.5904,18.5666,18.5745,66216.0
2018-07-09 15:05:00,23.41,23.41,23.38,23.39,101353.0,18.5825,18.5825,18.5586,18.5666,101353.0
2018-07-09 15:10:00,23.38,23.4,23.37,23.37,83357.0,18.5586,18.5745,18.5507,18.5507,83357.0
2018-07-09 15:15:00,23.38,23.4,23.36,23.4,80459.0,18.5586,18.5745,18.5428,18.5745,80459.0
2018-07-09 15:20:00,23.41,23.42,23.4,23.42,68393.0,18.5825,18.5904,18.5745,18.5904,68393.0
2018-07-09 15:25:00,23.41,23.44,23.4,23.41,105753.0,18.5825,18.6063,18.5745,18.5825,105753.0
2018-07-09 15:30:00,23.42,23.43,23.41,23.42,91964.0,18.5904,18.5983,18.5825,18.5904,91964.0
2018-07-09 15:35:00,23.43,23.44,23.41,23.44,125950.0,18.5983,18.6063,18.5825,18.6063,125950.0
2018-07-09 15:40:00,23.43,23.44,23.39,23.39,248362.0,18.5983,18.6063,18.5666,18.5666,248362.0
2018-07-09 15:45:00,23.39,23.41,23.38,23.39,175528.0,18.5666,18.5825,18.5586,18.5666,175528.0
2018-07-09 15:50:00,23.39,23.4,23.37,23.39,219088.0,18.5666,18.5745,18.5507,18.5666,219088.0
2018-07-09 15:55:00,23.39,23.4,23.36,23.37,455350.0,18.5666,18.5745,18.5428,18.5507,455350.0
2018-07-10 09:30:00,23.36,23.55,23.36,23.55,142694.0,18.5428,18.6936,18.5428,18.6936,142694.0
2018-07-10 09:35:00,23.57,23.7,23.56,23.68,140206.0,18.7095,18.8127,18.7015,18.7968,140206.0
2018-07-10 09:40:00,23.69,23.7,23.64,23.69,46319.0,18.8047,18.8127,18.765,18.8047,46319.0
2018-07-10 09:45:00,23.69,23.72,23.64,23.64,102140.0,18.8047,18.8285,18.765,18.765,102140.0
2018-07-10 09:50:00,23.65,23.71,23.64,23.69,78830.0,18.773,18.8206,18.765,18.8047,78830.0
2018-07-10 09:55:00,23.69,23.69,23.65,23.67,62907.0,18.8047,18.8047,18.773,18.7888,62907.0
2018-07-10 10:00:00,23.67,23.74,23.64,23.73,103912.0,18.7888,18.8444,18.765,18.8365,103912.0
2018-07-10 10:05:00,23.73,23.79,23.71,23.71,104770.0,18.8365,18.8841,18.8206,18.8206,104770.0
2018-07-10 10:10:00,23.71,23.73,23.69,23.71,75981.0,18.8206,18.8365,18.8047,18.8206,75981.0
2018-07-10 10:15:00,23.71,23.77,23.7,23.76,68437.0,18.8206,18.8682,18.8127,18.8603,68437.0
2018-07-10 10:20:00,23.76,23.76,23.67,23.68,58553.0,18.8603,18.8603,18.7888,18.7968,58553.0
2018-07-10 10:25:00,23.68,23.71,23.68,23.71,57342.0,18.7968,18.8206,18.7968,18.8206,57342.0
2018-07-10 10:30:00,23.71,23.71,23.63,23.66,91234.0,18.8206,18.8206,18.7571,18.7809,91234.0
2018-07-10 10:35:00,23.66,23.74,23.66,23.74,60815.0,18.7809,18.8444,18.7809,18.8444,60815.0
2018-07-10 10:40:00,23.73,23.74,23.7,23.71,43754.0,18.8365,18.8444,18.8127,18.8206,43754.0
2018-07-10 10:45:00,23.71,23.74,23.69,23.7,56226.0,18.8206,18.8444,18.8047,18.8127,56226.0
2018-07-10 10:50:00,23.7,23.7,23.68,23.7,34170.0,18.8127,18.8127,18.7968,18.8127,34170.0
2018-07-10 10:55:00,23.7,23.72,23.69,23.72,54935.0,18.8127,18.8285,18.8047,18.8285,54935.0
2018-07-10 11:00:00,23.72,23.74,23.71,23.73,119478.0,18.8285,18.8444,18.8206,18.8365,119478.0
2018-07-10 11:05:00,23.74,23.74,23.72,23.72,56330.0,18.8444,18.8444,18.8285,18.8285,56330.0
2018-07-10 11:10:00,23.72,23.72,23.64,23.64,64400.0,18.8285,18.8285,18.765,18.765,64400.0
2018-07-10 11:15:00,23.65,23.66,23.62,23.66,39281.0,18.773,18.7809,18.7492,18.7809,39281.0
2018-07-10 11:20:00,23.66,23.66,23.6,23.61,53384.0,18.7809,18.7809,18.7333,18.7412,53384.0
2018-07-10 11:25:00,23.6,23.64,23.6,23.64,62586.0,18.7333,18.765,18.7333,18.765,62586.0
2018-07-10 11:30:00,23.64,23.69,23.63,23.68,99235.0,18.765,18.8047,18.7571,18.7968,99235.0
2018-07-10 11:35:00,23.69,23.72,23.68,23.7,50268.0,18.8047,18.8285,18.7968,18.8127,50268.0
2018-07-10 11:40:00,23.7,23.71,23.68,23.69,27128.0,18.8127,18.8206,18.7968,18.8047,27128.0
2018-07-10 11:45:00,23.69,23.72,23.68,23.71,36681.0,18.8047,18.8285,18.7968,18.8206,36681.0
2018-07-10 11:50:00,23.71,23.72,23.7,23.71,40378.0,18.8206,18.8285,18.8127,18.8206,40378.0
2018-07-10 11:55:00,23.71,23.75,23.71,23.75,186110.0,18.8206,18.8523,18.8206,18.8523,186110.0
2018-07-10 12:00:00,23.75,23.75,23.73,23.73,75142.0,18.8523,18.8523,18.8365,18.8365,75142.0
2018-07-10 12:05:00,23.74,23.76,23.73,23.75,86569.0,18.8444,18.8603,18.8365,18.8523,86569.0
2018-07-10 12:10:00,23.75,23.76,23.74,23.75,41277.0,18.8523,18.8603,18.8444,18.8523,41277.0
2018-07-10 12:15:00,23.75,23.75,23.73,23.75,44555.0,18.8523,18.8523,18.8365,18.8523,44555.0
2018-07-10 12:20:00,23.74,23.76,23.73,23.73,49429.0,18.8444,18.8603,18.8365,18.8365,49429.0
2018-07-10 12:25:00,23.73,23.76,23.73,23.76,43875.0,18.8365,18.8603,18.8365,18.8603,43875.0
2018-07-10 12:30:00,23.75,23.78,23.75,23.78,73220.0,18.8523,18.8762,18.8523,18.8762,73220.0
2018-07-10 12:35:00,23.77,23.79,23.74,23.77,65982.0,18.8682,18.8841,18.8444,18.8682,65982.0
2018-07-10 12:40:00,23.77,23.78,23.76,23.78,59814.0,18.8682,18.8762,18.8603,18.8762,59814.0
2018-07-10 12:45:00,23.78,23.78,23.73,23.75,79479.0,18.8762,18.8762,18.8365,18.8523,79479.0
2018-07-10 12:50:00,23.74,23.76,23.73,23.75,54574.0,18.8444,18.8603,18.8365,18.8523,54574.0
2018-07-10 12:55:00,23.74,23.75,23.74,23.74,26863.0,18.8444,18.8523,18.8444,18.8444,26863.0
2018-07-10 13:00:00,23.74,23.82,23.74,23.82,99491.0,18.8444,18.9079,18.8444,18.9079,99491.0
2018-07-10 13:05:00,23.82,23.88,23.81,23.86,192444.0,18.9079,18.9555,18.9,18.9397,192444.0
2018-07-10 13:10:00,23.86,23.88,23.83,23.85,106174.0,18.9397,18.9555,18.9158,18.9317,106174.0
2018-07-10 13:15:00,23.85,23.86,23.82,23.82,76002.0,18.9317,18.9397,18.9079,18.9079,76002.0
2018-07-10 13:20:00,23.83,23.84,23.78,23.8,64192.0,18.9158,18.9238,18.8762,18.892,64192.0
2018-07-10 13:25:00,23.81,23.82,23.78,23.78,55302.0,18.9,18.9079,18.8762,18.8762,55302.0
2018-07-10 13:30:00,23.78,23.81,23.78,23.79,51826.0,18.8762,18.9,18.8762,18.8841,51826.0
2018-07-10 13:35:00,23.79,23.81,23.78,23.8,49009.0,18.8841,18.9,18.8762,18.892,49009.0
2018-07-10 13:40:00,23.8,23.81,23.77,23.79,63505.0,18.892,18.9,18.8682,18.8841,63505.0
2018-07-10 13:45:00,23.79,23.79,23.76,23.79,78807.0,18.8841,18.8841,18.8603,18.8841,78807.0
2018-07-10 13:50:00,23.78,23.79,23.76,23.78,83862.0,18.8762,18.8841,18.8603,18.8762,83862.0
2018-07-10 13:55:00,23.78,23.79,23.76,23.77,58562.0,18.8762,18.8841,18.8603,18.8682,58562.0
2018-07-10 14:00:00,23.77,23.78,23.75,23.77,59660.0,18.8682,18.8762,18.8523,18.8682,59660.0
2018-07-10 14:05:00,23.77,23.79,23.76,23.79,50858.0,18.8682,18.8841,18.8603,18.8841,50858.0
2018-07-10 14:10:00,23.79,23.79,23.77,23.78,28938.0,18.8841,18.8841,18.8682,18.8762,28938.0
2018-07-10 14:15:00,23.78,23.79,23.75,23.78,78412.0,18.8762,18.8841,18.8523,18.8762,78412.0
2018-07-10 14:20:00,23.77,23.78,23.76,23.76,106491.0,18.8682,18.8762,18.8603,18.8603,106491.0
2018-07-10 14:25:00,23.76,23.8,23.76,23.79,69452.0,18.8603,18.892,18.8603,18.8841,69452.0
2018-07-10 14:30:00,23.79,23.79,23.77,23.78,43953.0,18.8841,18.8841,18.8682,18.8762,43953.0
2018-07-10 14:35:00,23.78,23.79,23.76,23.77,48380.0,18.8762,18.8841,18.8603,18.8682,48380.0
2018-07-10 14:40:00,23.77,23.79,23.76,23.77,55405.0,18.8682,18.8841,18.8603,18.8682,55405.0
2018-07-10 14:45:00,23.78,23.82,23.76,23.82,172288.0,18.8762,18.9079,18.8603,18.9079,172288.0
2018-07-10 14:50:00,23.81,23.82,23.79,23.82,115998.0,18.9,18.9079,18.8841,18.9079,115998.0
2018-07-10 14:55:00,23.82,23.85,23.81,23.85,122798.0,18.9079,18.9317,18.9,18.9317,122798.0
2018-07-10 15:00:00,23.85,23.86,23.84,23.86,76044.0,18.9317,18.9397,18.9238,18.9397,76044.0
2018-07-10 15:05:00,23.86,23.88,23.85,23.88,100683.0,18.9397,18.9555,18.9317,18.9555,100683.0
2018-07-10 15:10:00,23.88,23.89,23.86,23.86,143121.0,18.9555,18.9635,18.9397,18.9397,143121.0
2018-07-10 15:15:00,23.86,23.91,23.86,23.91,145795.0,18.9397,18.9793,18.9397,18.9793,145795.0
2018-07-10 15:20:00,23.9,23.93,23.9,23.92,98642.0,18.9714,18.9952,18.9714,18.9873,98642.0
2018-07-10 15:25:00,23.93,23.97,23.88,23.88,339485.0,18.9952,19.027,18.9555,18.9555,339485.0
2018-07-10 15:30:00,23.89,23.92,23.88,23.92,213742.0,18.9635,18.9873,18.9555,18.9873,213742.0
2018-07-10 15:35:00,23.92,23.95,23.91,23.92,165915.0,18.9873,19.0111,18.9793,18.9873,165915.0
2018-07-10 15:40:00,23.91,23.92,23.87,23.88,157107.0,18.9793,18.9873,18.9476,18.9555,157107.0
2018-07-10 15:45:00,23.87,23.88,23.81,23.85,301406.0,18.9476,18.9555,18.9,18.9317,301406.0
2018-07-10 15:50:00,23.85,23.88,23.83,23.84,205090.0,18.9317,18.9555,18.9158,18.9238,205090.0
2018-07-10 15:55:00,23.85,23.87,23.84,23.87,532388.0,18.9317,18.9476,18.9238,18.9476,532388.0
2018-07-11 09:30:00,23.65,23.68,23.56,23.68,117854.0,18.773,18.7968,18.7015,18.7968,117854.0
2018-07-11 09:35:00,23.67,23.71,23.63,23.63,74768.0,18.7888,18.8206,18.7571,18.7571,74768.0
2018-07-11 09:40:00,23.63,23.64,23.6,23.61,60866.0,18.7571,18.765,18.7333,18.7412,60866.0
2018-07-11 09:45:00,23.62,23.62,23.57,23.57,64673.0,18.7492,18.7492,18.7095,18.7095,64673.0
2018-07-11 09:50:00,23.58,23.62,23.57,23.58,56415.0,18.7174,18.7492,18.7095,18.7174,56415.0
2018-07-11 09:55:00,23.59,23.6,23.53,23.55,34164.0,18.7253,18.7333,18.6777,18.6936,34164.0
2018-07-11 10:00:00,23.55,23.62,23.53,23.57,303396.0,18.6936,18.7492,18.6777,18.7095,303396.0
2018-07-11 10:05:00,23.5,23.5,23.48,23.48,4400.0,18.6539,18.6539,18.638,18.638,4400.0
2018-07-11 10:10:00,23.48,23.49,23.44,23.48,58179.0,18.638,18.646,18.6063,18.638,58179.0
2018-07-11 10:15:00,23.47,23.51,23.47,23.48,49015.0,18.6301,18.6618,18.6301,18.638,49015.0
2018-07-11 10:20:00,23.48,23.5,23.47,23.5,34700.0,18.638,18.6539,18.6301,18.6539,34700.0
2018-07-11 10:25:00,23.49,23.52,23.49,23.5,69248.0,18.646,18.6698,18.646,18.6539,69248.0
2018-07-11 10:30:00,23.51,23.52,23.47,23.48,56546.0,18.6618,18.6698,18.6301,18.638,56546.0
2018-07-11 10:35:00,23.48,23.5,23.48,23.48,68770.0,18.638,18.6539,18.638,18.638,68770.0
2018-07-11 10:40:00,23.48,23.49,23.44,23.45,59821.0,18.638,18.646,18.6063,18.6142,59821.0
2018-07-11 10:45:00,23.45,23.45,23.42,23.43,70186.0,18.6142,18.6142,18.5904,18.5983,70186.0
2018-07-11 10:50:00,23.43,23.45,23.42,23.43,50677.0,18.5983,18.6142,18.5904,18.5983,50677.0
2018-07-11 10:55:00,23.42,23.46,23.41,23.46,48613.0,18.5904,18.6221,18.5825,18.6221,48613.0
2018-07-11 11:00:00,23.46,23.49,23.44,23.45,52082.0,18.6221,18.646,18.6063,18.6142,52082.0
2018-07-11 11:05:00,23.44,23.45,23.41,23.42,39503.0,18.6063,18.6142,18.5825,18.5904,39503.0
2018-07-11 11:10:00,23.42,23.42,23.35,23.36,103436.0,18.5904,18.5904,18.5348,18.5428,103436.0
2018-07-11 11:15:00,23.35,23.38,23.34,23.34,75852.0,18.5348,18.5586,18.5269,18.5269,75852.0
2018-07-11 11:20:00,23.34,23.35,23.3,23.32,49351.0,18.5269,18.5348,18.4951,18.511,49351.0
2018-07-11 11:25:00,23.32,23.33,23.28,23.28,55224.0,18.511,18.519,18.4793,18.4793,55224.0
2018-07-11 11:30:00,23.28,23.29,23.24,23.28,46659.0,18.4793,18.4872,18.4475,18.4793,46659.0
2018-07-11 11:35:00,23.29,23.32,23.28,23.28,74290.0,18.4872,18.511,18.4793,18.4793,74290.0
2018-07-11 11:40:00,23.28,23.29,23.24,23.26,56766.0,18.4793,18.4872,18.4475,18.4634,56766.0
2018-07-11 11:45:00,23.26,23.28,23.24,23.27,34583.0,18.4634,18.4793,18.4475,18.4713,34583.0
2018-07-11 11:50:00,23.27,23.3,23.26,23.27,40571.0,18.4713,18.4951,18.4634,18.4713,40571.0
2018-07-11 11:55:00,23.27,23.28,23.23,23.23,57574.0,18.4713,18.4793,18.4396,18.4396,57574.0
2018-07-11 12:00:00,23.23,23.25,23.21,23.21,46542.0,18.4396,18.4555,18.4237,18.4237,46542.0
2018-07-11 12:05:00,23.22,23.24,23.2,23.21,43140.0,18.4316,18.4475,18.4158,18.4237,43140.0
2018-07-11 12:10:00,23.21,23.25,23.21,23.23,62198.0,18.4237,18.4555,18.4237,18.4396,62198.0
2018-07-11 12:15:00,23.22,23.25,23.19,23.22,62350.0,18.4316,18.4555,18.4078,18.4316,62350.0
2018-07-11 12:20:00,23.22,23.24,23.2,23.21,59468.0,18.4316,18.4475,18.4158,18.4237,59468.0
2018-07-11 12:25:00,23.21,23.22,23.2,23.22,25702.0,18.4237,18.4316,18.4158,18.4316,25702.0
2018-07-11 12:30:00,23.21,23.26,23.21,23.25,38068.0,18.4237,18.4634,18.4237,18.4555,38068.0
2018-07-11 12:35:00,23.25,23.25,23.21,23.23,56004.0,18.4555,18.4555,18.4237,18.4396,56004.0
2018-07-11 12:40:00,23.23,23.23,23.2,23.2,37893.0,18.4396,18.4396,18.4158,18.4158,37893.0
2018-07-11 12:45:00,23.2,23.25,23.19,23.24,41852.0,18.4158,18.4555,18.4078,18.4475,41852.0
2018-07-11 12:50:00,23.25,23.25,23.21,23.21,34375.0,18.4555,18.4555,18.4237,18.4237,34375.0
2018-07-11 12:55:00,23.21,23.22,23.17,23.19,47981.0,18.4237,18.4316,18.392,18.4078,47981.0
2018-07-11 13:00:00,23.19,23.2,23.17,23.18,40785.0,18.4078,18.4158,18.392,18.3999,40785.0
2018-07-11 13:05:00,23.18,23.2,23.17,23.18,42416.0,18.3999,18.4158,18.392,18.3999,42416.0
2018-07-11 13:10:00,23.18,23.2,23.17,23.2,49622.0,18.3999,18.4158,18.392,18.4158,49622.0
2018-07-11 13:15:00,23.2,23.23,23.19,23.21,43799.0,18.4158,18.4396,18.4078,18.4237,43799.0
2018-07-11 13:20:00,23.21,23.24,23.21,23.24,27919.0,18.4237,18.4475,18.4237,18.4475,27919.0
2018-07-11 13:25:00,23.23,23.29,23.23,23.27,70350.0,18.4396,18.4872,18.4396,18.4713,70350.0
2018-07-11 13:30:00,23.27,23.29,23.24,23.24,68656.0,18.4713,18.4872,18.4475,18.4475,68656.0
2018-07-11 13:35:00,23.24,23.24,23.2,23.21,43009.0,18.4475,18.4475,18.4158,18.4237,43009.0
2018-07-11 13:40:00,23.21,23.21,23.19,23.19,52814.0,18.4237,18.4237,18.4078,18.4078,52814.0
2018-07-11 13:45:00,23.2,23.2,23.16,23.16,41188.0,18.4158,18.4158,18.384,18.384,41188.0
2018-07-11 13:50:00,23.17,23.17,23.16,23.17,43119.0,18.392,18.392,18.384,18.392,43119.0
2018-07-11 13:55:00,23.17,23.17,23.16,23.17,12532.0,18.392,18.392,18.384,18.392,12532.0
2018-07-11 14:00:00,23.16,23.17,23.13,23.13,46691.0,18.384,18.392,18.3602,18.3602,46691.0
2018-07-11 14:05:00,23.13,23.16,23.12,23.15,48083.0,18.3602,18.384,18.3523,18.3761,48083.0
2018-07-11 14:10:00,23.14,23.14,23.09,23.12,67029.0,18.3681,18.3681,18.3284,18.3523,67029.0
2018-07-11 14:15:00,23.11,23.12,23.09,23.11,43428.0,18.3443,18.3523,18.3284,18.3443,43428.0
2018-07-11 14:20:00,23.11,23.14,23.1,23.14,39946.0,18.3443,18.3681,18.3364,18.3681,39946.0
2018-07-11 14:25:00,23.14,23.16,23.13,23.15,41857.0,18.3681,18.384,18.3602,18.3761,41857.0
2018-07-11 14:30:00,23.16,23.16,23.15,23.15,18221.0,18.384,18.384,18.3761,18.3761,18221.0
2018-07-11 14:35:00,23.15,23.17,23.13,23.17,60349.0,18.3761,18.392,18.3602,18.392,60349.0
2018-07-11 14:40:00,23.17,23.18,23.15,23.17,45587.0,18.392,18.3999,18.3761,18.392,45587.0
2018-07-11 14:45:00,23.17,23.18,23.15,23.15,23003.0,18.392,18.3999,18.3761,18.3761,23003.0
2018-07-11 14:50:00,23.15,23.16,23.14,23.14,35281.0,18.3761,18.384,18.3681,18.3681,35281.0
2018-07-11 14:55:00,23.14,23.15,23.14,23.14,24786.0,18.3681,18.3761,18.3681,18.3681,24786.0
2018-07-11 15:00:00,23.14,23.16,23.12,23.13,130800.0,18.3681,18.384,18.3523,18.3602,130800.0
2018-07-11 15:05:00,23.14,23.18,23.13,23.17,107539.0,18.3681,18.3999,18.3602,18.392,107539.0
2018-07-11 15:10:00,23.16,23.17,23.12,23.14,57993.0,18.384,18.392,18.3523,18.3681,57993.0
2018-07-11 15:15:00,23.14,23.14,23.08,23.09,98974.0,18.3681,18.3681,18.3205,18.3284,98974.0
2018-07-11 15:20:00,23.09,23.1,23.05,23.07,100512.0,18.3284,18.3364,18.2967,18.3126,100512.0
2018-07-11 15:25:00,23.07,23.08,23.04,23.05,84787.0,18.3126,18.3205,18.2888,18.2967,84787.0
2018-07-11 15:30:00,23.06,23.09,23.05,23.09,117463.0,18.3046,18.3284,18.2967,18.3284,117463.0
2018-07-11 15:35:00,23.08,23.12,23.08,23.11,153493.0,18.3205,18.3523,18.3205,18.3443,153493.0
2018-07-11 15:40:00,23.11,23.14,23.08,23.08,113310.0,18.3443,18.3681,18.3205,18.3205,113310.0
2018-07-11 15:45:00,23.08,23.12,23.08,23.11,171778.0,18.3205,18.3523,18.3205,18.3443,171778.0
2018-07-11 15:50:00,23.11,23.11,23.08,23.09,201778.0,18.3443,18.3443,18.3205,18.3284,201778.0
2018-07-11 15:55:00,23.09,23.1,23.06,23.06,479586.0,18.3284,18.3364,18.3046,18.3046,479586.0
2018-07-12 09:30:00,23.28,23.3,23.21,23.27,140418.0,18.4793,18.4951,18.4237,18.4713,140418.0
2018-07-12 09:35:00,23.28,23.41,23.25,23.38,104314.0,18.4793,18.5825,18.4555,18.5586,104314.0
2018-07-12 09:40:00,23.38,23.4,23.28,23.3,42985.0,18.5586,18.5745,18.4793,18.4951,42985.0
2018-07-12 09:45:00,23.31,23.38,23.27,23.38,267068.0,18.5031,18.5586,18.4713,18.5586,267068.0
2018-07-12 09:50:00,23.38,23.43,23.35,23.37,122026.0,18.5586,18.5983,18.5348,18.5507,122026.0
2018-07-12 09:55:00,23.36,23.43,23.35,23.36,82522.0,18.5428,18.5983,18.5348,18.5428,82522.0
2018-07-12 10:00:00,23.36,23.4,23.35,23.37,57795.0,18.5428,18.5745,18.5348,18.5507,57795.0
2018-07-12 10:05:00,23.38,23.38,23.32,23.34,36259.0,18.5586,18.5586,18.511,18.5269,36259.0
2018-07-12 10:10:00,23.34,23.35,23.31,23.33,37002.0,18.5269,18.5348,18.5031,18.519,37002.0
2018-07-12 10:15:00,23.33,23.36,23.3,23.34,71424.0,18.519,18.5428,18.4951,18.5269,71424.0
2018-07-12 10:20:00,23.34,23.35,23.31,23.33,38379.0,18.5269,18.5348,18.5031,18.519,38379.0
2018-07-12 10:25:00,23.33,23.41,23.33,23.41,35288.0,18.519,18.5825,18.519,18.5825,35288.0
2018-07-12 10:30:00,23.41,23.43,23.39,23.39,64541.0,18.5825,18.5983,18.5666,18.5666,64541.0
2018-07-12 10:35:00,23.4,23.4,23.36,23.38,49307.0,18.5745,18.5745,18.5428,18.5586,49307.0
2018-07-12 10:40:00,23.38,23.42,23.34,23.35,143473.0,18.5586,18.5904,18.5269,18.5348,143473.0
2018-07-12 10:45:00,23.35,23.36,23.3,23.3,292690.0,18.5348,18.5428,18.4951,18.4951,292690.0
2018-07-12 10:50:00,23.31,23.35,23.3,23.34,22610.0,18.5031,18.5348,18.4951,18.5269,22610.0
2018-07-12 10:55:00,23.35,23.38,23.34,23.37,54308.0,18.5348,18.5586,18.5269,18.5507,54308.0
2018-07-12 11:00:00,23.38,23.42,23.37,23.41,42861.0,18.5586,18.5904,18.5507,18.5825,42861.0
2018-07-12 11:05:00,23.41,23.43,23.41,23.43,24632.0,18.5825,18.5983,18.5825,18.5983,24632.0
2018-07-12 11:10:00,23.43,23.45,23.42,23.44,52485.0,18.5983,18.6142,18.5904,18.6063,52485.0
2018-07-12 11:15:00,23.44,23.45,23.42,23.44,93748.0,18.6063,18.6142,18.5904,18.6063,93748.0
2018-07-12 11:20:00,23.44,23.45,23.42,23.44,89683.0,18.6063,18.6142,18.5904,18.6063,89683.0
2018-07-12 11:25:00,23.44,23.47,23.43,23.46,47776.0,18.6063,18.6301,18.5983,18.6221,47776.0
2018-07-12 11:30:00,23.46,23.5,23.46,23.46,47834.0,18.6221,18.6539,18.6221,18.6221,47834.0
2018-07-12 11:35:00,23.46,23.48,23.43,23.48,50966.0,18.6221,18.638,18.5983,18.638,50966.0
2018-07-12 11:40:00,23.48,23.52,23.47,23.51,82684.0,18.638,18.6698,18.6301,18.6618,82684.0
2018-07-12 11:45:00,23.51,23.51,23.47,23.48,33971.0,18.6618,18.6618,18.6301,18.638,33971.0
2018-07-12 11:50:00,23.48,23.5,23.47,23.48,17532.0,18.638,18.6539,18.6301,18.638,17532.0
2018-07-12 11:55:00,23.48,23.52,23.48,23.51,36187.0,18.638,18.6698,18.638,18.6618,36187.0
2018-07-12 12:00:00,23.51,23.54,23.5,23.53,48824.0,18.6618,18.6856,18.6539,18.6777,48824.0
2018-07-12 12:05:00,23.52,23.53,23.49,23.51,43326.0,18.6698,18.6777,18.646,18.6618,43326.0
2018-07-12 12:10:00,23.51,23.54,23.51,23.52,34160.0,18.6618,18.6856,18.6618,18.6698,34160.0
2018-07-12 12:15:00,23.53,23.6,23.52,23.56,54283.0,18.6777,18.7333,18.6698,18.7015,54283.0
2018-07-12 12:20:00,23.56,23.56,23.53,23.53,16421.0,18.7015,18.7015,18.6777,18.6777,16421.0
2018-07-12 12:25:00,23.53,23.56,23.53,23.55,113499.0,18.6777,18.7015,18.6777,18.6936,113499.0
2018-07-12 12:30:00,23.54,23.58,23.54,23.57,29588.0,18.6856,18.7174,18.6856,18.7095,29588.0
2018-07-12 12:35:00,23.57,23.58,23.54,23.55,33736.0,18.7095,18.7174,18.6856,18.6936,33736.0
2018-07-12 12:40:00,23.55,23.56,23.5,23.54,53423.0,18.6936,18.7015,18.6539,18.6856,53423.0
2018-07-12 12:45:00,23.53,23.54,23.53,23.54,12663.0,18.6777,18.6856,18.6777,18.6856,12663.0
2018-07-12 12:50:00,23.53,23.54,23.5,23.52,39897.0,18.6777,18.6856,18.6539,18.6698,39897.0
2018-07-12 12:55:00,23.52,23.55,23.51,23.54,50785.0,18.6698,18.6936,18.6618,18.6856,50785.0
2018-07-12 13:00:00,23.54,23.59,23.53,23.58,75003.0,18.6856,18.7253,18.6777,18.7174,75003.0
2018-07-12 13:05:00,23.58,23.59,23.54,23.55,38013.0,18.7174,18.7253,18.6856,18.6936,38013.0
2018-07-12 13:10:00,23.55,23.56,23.54,23.56,27476.0,18.6936,18.7015,18.6856,18.7015,27476.0
2018-07-12 13:15:00,23.56,23.57,23.54,23.57,38757.0,18.7015,18.7095,18.6856,18.7095,38757.0
2018-07-12 13:20:00,23.56,23.56,23.54,23.55,54881.0,18.7015,18.7015,18.6856,18.6936,54881.0
2018-07-12 13:25:00,23.56,23.58,23.55,23.58,26598.0,18.7015,18.7174,18.6936,18.7174,26598.0
2018-07-12 13:30:00,23.58,23.58,23.52,23.54,45008.0,18.7174,18.7174,18.6698,18.6856,45008.0
2018-07-12 13:35:00,23.54,23.58,23.53,23.57,32593.0,18.6856,18.7174,18.6777,18.7095,32593.0
2018-07-12 13:40:00,23.57,23.58,23.55,23.56,25753.0,18.7095,18.7174,18.6936,18.7015,25753.0
2018-07-12 13:45:00,23.55,23.56,23.52,23.52,38309.0,18.6936,18.7015,18.6698,18.6698,38309.0
2018-07-12 13:50:00,23.53,23.56,23.52,23.55,123606.0,18.6777,18.7015,18.6698,18.6936,123606.0
2018-07-12 13:55:00,23.55,23.56,23.48,23.48,30650.0,18.6936,18.7015,18.638,18.638,30650.0
2018-07-12 14:00:00,23.48,23.55,23.48,23.55,69300.0,18.638,18.6936,18.638,18.6936,69300.0
2018-07-12 14:05:00,23.55,23.56,23.53,23.55,45704.0,18.6936,18.7015,18.6777,18.6936,45704.0
2018-07-12 14:10:00,23.55,23.55,23.54,23.55,25879.0,18.6936,18.6936,18.6856,18.6936,25879.0
2018-07-12 14:15:00,23.55,23.56,23.54,23.55,38235.0,18.6936,18.7015,18.6856,18.6936,38235.0
2018-07-12 14:20:00,23.55,23.57,23.55,23.57,26223.0,18.6936,18.7095,18.6936,18.7095,26223.0
2018-07-12 14:25:00,23.57,23.57,23.53,23.55,46018.0,18.7095,18.7095,18.6777,18.6936,46018.0
2018-07-12 14:30:00,23.55,23.59,23.53,23.59,96176.0,18.6936,18.7253,18.6777,18.7253,96176.0
2018-07-12 14:35:00,23.59,23.59,23.55,23.55,39787.0,18.7253,18.7253,18.6936,18.6936,39787.0
2018-07-12 14:40:00,23.55,23.56,23.54,23.55,35704.0,18.6936,18.7015,18.6856,18.6936,35704.0
2018-07-12 14:45:00,23.55,23.56,23.52,23.52,19612.0,18.6936,18.7015,18.6698,18.6698,19612.0
2018-07-12 14:50:00,23.52,23.55,23.52,23.54,46851.0,18.6698,18.6936,18.6698,18.6856,46851.0
2018-07-12 14:55:00,23.55,23.57,23.53,23.56,36757.0,18.6936,18.7095,18.6777,18.7015,36757.0
2018-07-12 15:00:00,23.57,23.57,23.55,23.57,50862.0,18.7095,18.7095,18.6936,18.7095,50862.0
2018-07-12 15:05:00,23.57,23.61,23.56,23.61,98145.0,18.7095,18.7412,18.7015,18.7412,98145.0
2018-07-12 15:10:00,23.6,23.61,23.56,23.6,50785.0,18.7333,18.7412,18.7015,18.7333,50785.0
2018-07-12 15:15:00,23.6,23.62,23.55,23.55,359920.0,18.7333,18.7492,18.6936,18.6936,359920.0
2018-07-12 15:20:00,23.55,23.56,23.53,23.55,165148.0,18.6936,18.7015,18.6777,18.6936,165148.0
2018-07-12 15:25:00,23.54,23.59,23.54,23.55,62382.0,18.6856,18.7253,18.6856,18.6936,62382.0
2018-07-12 15:30:00,23.55,23.56,23.54,23.54,54331.0,18.6936,18.7015,18.6856,18.6856,54331.0
2018-07-12 15:35:00,23.54,23.55,23.53,23.53,62026.0,18.6856,18.6936,18.6777,18.6777,62026.0
2018-07-12 15:40:00,23.53,23.54,23.49,23.49,121427.0,18.6777,18.6856,18.646,18.646,121427.0
2018-07-12 15:45:00,23.49,23.54,23.47,23.54,156468.0,18.646,18.6856,18.6301,18.6856,156468.0
2018-07-12 15:50:00,23.53,23.54,23.51,23.54,130997.0,18.6777,18.6856,18.6618,18.6856,130997.0
2018-07-12 15:55:00,23.54,23.56,23.52,23.53,309530.0,18.6856,18.7015,18.6698,18.6777,309530.0
2018-07-13 09:30:00,23.31,23.65,23.3,23.65,199444.0,18.5031,18.773,18.4951,18.773,199444.0
2018-07-13 09:35:00,23.64,23.74,23.54,23.56,114351.0,18.765,18.8444,18.6856,18.7015,114351.0
2018-07-13 09:40:00,23.56,23.59,23.53,23.57,63196.0,18.7015,18.7253,18.6777,18.7095,63196.0
2018-07-13 09:45:00,23.57,23.62,23.55,23.58,107555.0,18.7095,18.7492,18.6936,18.7174,107555.0
2018-07-13 09:50:00,23.57,23.6,23.56,23.59,53639.0,18.7095,18.7333,18.7015,18.7253,53639.0
2018-07-13 09:55:00,23.6,23.61,23.56,23.57,45127.0,18.7333,18.7412,18.7015,18.7095,45127.0
2018-07-13 10:00:00,23.57,23.59,23.56,23.58,58182.0,18.7095,18.7253,18.7015,18.7174,58182.0
2018-07-13 10:05:00,23.58,23.66,23.57,23.65,45682.0,18.7174,18.7809,18.7095,18.773,45682.0
2018-07-13 10:10:00,23.65,23.69,23.63,23.66,67443.0,18.773,18.8047,18.7571,18.7809,67443.0
2018-07-13 10:15:00,23.66,23.73,23.65,23.7,71797.0,18.7809,18.8365,18.773,18.8127,71797.0
2018-07-13 10:20:00,23.7,23.7,23.67,23.7,28154.0,18.8127,18.8127,18.7888,18.8127,28154.0
2018-07-13 10:25:00,23.7,23.7,23.67,23.69,69510.0,18.8127,18.8127,18.7888,18.8047,69510.0
2018-07-13 10:30:00,23.69,23.71,23.68,23.7,24871.0,18.8047,18.8206,18.7968,18.8127,24871.0
2018-07-13 10:35:00,23.7,23.73,23.69,23.73,38666.0,18.8127,18.8365,18.8047,18.8365,38666.0
2018-07-13 10:40:00,23.73,23.75,23.72,23.73,26261.0,18.8365,18.8523,18.8285,18.8365,26261.0
2018-07-13 10:45:00,23.74,23.77,23.71,23.71,52353.0,18.8444,18.8682,18.8206,18.8206,52353.0
2018-07-13 10:50:00,23.72,23.75,23.71,23.74,32884.0,18.8285,18.8523,18.8206,18.8444,32884.0
2018-07-13 10:55:00,23.73,23.74,23.69,23.71,41493.0,18.8365,18.8444,18.8047,18.8206,41493.0
2018-07-13 11:00:00,23.71,23.73,23.7,23.71,40295.0,18.8206,18.8365,18.8127,18.8206,40295.0
2018-07-13 11:05:00,23.71,23.71,23.68,23.7,39592.0,18.8206,18.8206,18.7968,18.8127,39592.0
2018-07-13 11:10:00,23.7,23.72,23.69,23.69,23279.0,18.8127,18.8285,18.8047,18.8047,23279.0
2018-07-13 11:15:00,23.69,23.71,23.68,23.7,37788.0,18.8047,18.8206,18.7968,18.8127,37788.0
2018-07-13 11:20:00,23.7,23.71,23.67,23.7,38394.0,18.8127,18.8206,18.7888,18.8127,38394.0
2018-07-13 11:25:00,23.71,23.73,23.7,23.71,53088.0,18.8206,18.8365,18.8127,18.8206,53088.0
2018-07-13 11:30:00,23.71,23.72,23.68,23.69,31373.0,18.8206,18.8285,18.7968,18.8047,31373.0
2018-07-13 11:35:00,23.69,23.71,23.68,23.71,34296.0,18.8047,18.8206,18.7968,18.8206,34296.0
2018-07-13 11:40:00,23.71,23.72,23.66,23.71,48169.0,18.8206,18.8285,18.7809,18.8206,48169.0
2018-07-13 11:45:00,23.71,23.71,23.67,23.71,114856.0,18.8206,18.8206,18.7888,18.8206,114856.0
2018-07-13 11:50:00,23.71,23.72,23.69,23.71,51475.0,18.8206,18.8285,18.8047,18.8206,51475.0
2018-07-13 11:55:00,23.71,23.71,23.67,23.69,79310.0,18.8206,18.8206,18.7888,18.8047,79310.0
2018-07-13 12:00:00,23.69,23.73,23.68,23.73,52246.0,18.8047,18.8365,18.7968,18.8365,52246.0
2018-07-13 12:05:00,23.73,23.74,23.7,23.72,21965.0,18.8365,18.8444,18.8127,18.8285,21965.0
2018-07-13 12:10:00,23.73,23.74,23.72,23.73,27008.0,18.8365,18.8444,18.8285,18.8365,27008.0
2018-07-13 12:15:00,23.73,23.74,23.72,23.73,17358.0,18.8365,18.8444,18.8285,18.8365,17358.0
2018-07-13 12:20:00,23.73,23.74,23.68,23.69,34655.0,18.8365,18.8444,18.7968,18.8047,34655.0
2018-07-13 12:25:00,23.7,23.72,23.69,23.71,32556.0,18.8127,18.8285,18.8047,18.8206,32556.0
2018-07-13 12:30:00,23.71,23.72,23.69,23.7,33430.0,18.8206,18.8285,18.8047,18.8127,33430.0
2018-07-13 12:35:00,23.7,23.72,23.69,23.71,34634.0,18.8127,18.8285,18.8047,18.8206,34634.0
2018-07-13 12:40:00,23.71,23.72,23.7,23.71,19966.0,18.8206,18.8285,18.8127,18.8206,19966.0
2018-07-13 12:45:00,23.71,23.72,23.71,23.71,10397.0,18.8206,18.8285,18.8206,18.8206,10397.0
2018-07-13 12:50:00,23.72,23.73,23.71,23.73,33403.0,18.8285,18.8365,18.8206,18.8365,33403.0
2018-07-13 12:55:00,23.72,23.73,23.71,23.72,19540.0,18.8285,18.8365,18.8206,18.8285,19540.0
2018-07-13 13:00:00,23.72,23.73,23.69,23.7,57175.0,18.8285,18.8365,18.8047,18.8127,57175.0
2018-07-13 13:05:00,23.7,23.71,23.66,23.69,90448.0,18.8127,18.8206,18.7809,18.8047,90448.0
2018-07-13 13:10:00,23.7,23.7,23.66,23.66,52409.0,18.8127,18.8127,18.7809,18.7809,52409.0
2018-07-13 13:15:00,23.66,23.67,23.65,23.67,34012.0,18.7809,18.7888,18.773,18.7888,34012.0
2018-07-13 13:20:00,23.67,23.69,23.66,23.69,79409.0,18.7888,18.8047,18.7809,18.8047,79409.0
2018-07-13 13:25:00,23.69,23.69,23.67,23.69,26840.0,18.8047,18.8047,18.7888,18.8047,26840.0
2018-07-13 13:30:00,23.69,23.69,23.65,23.65,38090.0,18.8047,18.8047,18.773,18.773,38090.0
2018-07-13 13:35:00,23.66,23.68,23.65,23.67,118845.0,18.7809,18.7968,18.773,18.7888,118845.0
2018-07-13 13:40:00,23.67,23.69,23.66,23.67,91825.0,18.7888,18.8047,18.7809,18.7888,91825.0
2018-07-13 13:45:00,23.68,23.68,23.66,23.67,57398.0,18.7968,18.7968,18.7809,18.7888,57398.0
2018-07-13 13:50:00,23.68,23.7,23.67,23.68,57470.0,18.7968,18.8127,18.7888,18.7968,57470.0
2018-07-13 13:55:00,23.69,23.7,23.67,23.7,28395.0,18.8047,18.8127,18.7888,18.8127,28395.0
2018-07-13 14:00:00,23.7,23.71,23.67,23.7,32989.0,18.8127,18.8206,18.7888,18.8127,32989.0
2018-07-13 14:05:00,23.71,23.71,23.7,23.71,6537.0,18.8206,18.8206,18.8127,18.8206,6537.0
2018-07-13 14:10:00,23.71,23.72,23.69,23.71,54083.0,18.8206,18.8285,18.8047,18.8206,54083.0
2018-07-13 14:15:00,23.71,23.72,23.7,23.71,32012.0,18.8206,18.8285,18.8127,18.8206,32012.0
2018-07-13 14:20:00,23.71,23.73,23.69,23.71,41351.0,18.8206,18.8365,18.8047,18.8206,41351.0
2018-07-13 14:25:00,23.71,23.73,23.71,23.72,28053.0,18.8206,18.8365,18.8206,18.8285,28053.0
2018-07-13 14:30:00,23.72,23.73,23.71,23.71,24501.0,18.8285,18.8365,18.8206,18.8206,24501.0
2018-07-13 14:35:00,23.71,23.72,23.69,23.7,19763.0,18.8206,18.8285,18.8047,18.8127,19763.0
2018-07-13 14:40:00,23.69,23.71,23.69,23.7,32288.0,18.8047,18.8206,18.8047,18.8127,32288.0
2018-07-13 14:45:00,23.71,23.71,23.68,23.69,36443.0,18.8206,18.8206,18.7968,18.8047,36443.0
2018-07-13 14:50:00,23.69,23.7,23.68,23.7,20914.0,18.8047,18.8127,18.7968,18.8127,20914.0
2018-07-13 14:55:00,23.7,23.72,23.68,23.68,45265.0,18.8127,18.8285,18.7968,18.7968,45265.0
2018-07-13 15:00:00,23.69,23.72,23.68,23.71,38912.0,18.8047,18.8285,18.7968,18.8206,38912.0
2018-07-13 15:05:00,23.71,23.72,23.7,23.72,23438.0,18.8206,18.8285,18.8127,18.8285,23438.0
2018-07-13 15:10:00,23.71,23.72,23.7,23.71,33967.0,18.8206,18.8285,18.8127,18.8206,33967.0
2018-07-13 15:15:00,23.71,23.73,23.7,23.71,37071.0,18.8206,18.8365,18.8127,18.8206,37071.0
2018-07-13 15:20:00,23.7,23.71,23.69,23.7,60378.0,18.8127,18.8206,18.8047,18.8127,60378.0
2018-07-13 15:25:00,23.71,23.71,23.69,23.71,55242.0,18.8206,18.8206,18.8047,18.8206,55242.0
2018-07-13 15:30:00,23.7,23.74,23.7,23.71,83846.0,18.8127,18.8444,18.8127,18.8206,83846.0
2018-07-13 15:35:00,23.71,23.73,23.7,23.73,53867.0,18.8206,18.8365,18.8127,18.8365,53867.0
2018-07-13 15:40:00,23.73,23.73,23.7,23.71,94348.0,18.8365,18.8365,18.8127,18.8206,94348.0
2018-07-13 15:45:00,23.7,23.71,23.7,23.7,81478.0,18.8127,18.8206,18.8127,18.8127,81478.0
2018-07-13 15:50:00,23.71,23.71,23.69,23.71,172626.0,18.8206,18.8206,18.8047,18.8206,172626.0
2018-07-13 15:55:00,23.71,23.73,23.7,23.71,362377.0,18.8206,18.8365,18.8127,18.8206,362377.0
2018-07-16 09:30:00,23.69,23.74,23.67,23.69,102652.0,18.8047,18.8444,18.7888,18.8047,102652.0
2018-07-16 09:35:00,23.67,23.7,23.6,23.61,30472.0,18.7888,18.8127,18.7333,18.7412,30472.0
2018-07-16 09:40:00,23.61,23.67,23.59,23.64,60835.0,18.7412,18.7888,18.7253,18.765,60835.0
2018-07-16 09:45:00,23.64,23.65,23.6,23.64,66696.0,18.765,18.773,18.7333,18.765,66696.0
2018-07-16 09:50:00,23.64,23.7,23.64,23.66,61120.0,18.765,18.8127,18.765,18.7809,61120.0
2018-07-16 09:55:00,23.66,23.7,23.66,23.68,33262.0,18.7809,18.8127,18.7809,18.7968,33262.0
2018-07-16 10:00:00,23.68,23.7,23.65,23.67,18072.0,18.7968,18.8127,18.773,18.7888,18072.0
2018-07-16 10:05:00,23.67,23.67,23.63,23.64,17050.0,18.7888,18.7888,18.7571,18.765,17050.0
2018-07-16 10:10:00,23.65,23.67,23.62,23.65,66250.0,18.773,18.7888,18.7492,18.773,66250.0
2018-07-16 10:15:00,23.66,23.67,23.64,23.65,22494.0,18.7809,18.7888,18.765,18.773,22494.0
2018-07-16 10:20:00,23.65,23.66,23.63,23.64,86474.0,18.773,18.7809,18.7571,18.765,86474.0
2018-07-16 10:25:00,23.64,23.68,23.64,23.67,32578.0,18.765,18.7968,18.765,18.7888,32578.0
2018-07-16 10:30:00,23.67,23.69,23.67,23.68,15715.0,18.7888,18.8047,18.7888,18.7968,15715.0
2018-07-16 10:35:00,23.68,23.69,23.66,23.69,39039.0,18.7968,18.8047,18.7809,18.8047,39039.0
2018-07-16 10:40:00,23.68,23.7,23.65,23.66,61532.0,18.7968,18.8127,18.773,18.7809,61532.0
2018-07-16 10:45:00,23.66,23.66,23.57,23.58,40060.0,18.7809,18.7809,18.7095,18.7174,40060.0
2018-07-16 10:50:00,23.58,23.61,23.58,23.6,20576.0,18.7174,18.7412,18.7174,18.7333,20576.0
2018-07-16 10:55:00,23.6,23.62,23.57,23.59,57830.0,18.7333,18.7492,18.7095,18.7253,57830.0
2018-07-16 11:00:00,23.58,23.62,23.57,23.6,56906.0,18.7174,18.7492,18.7095,18.7333,56906.0
2018-07-16 11:05:00,23.6,23.61,23.59,23.6,30515.0,18.7333,18.7412,18.7253,18.7333,30515.0
2018-07-16 11:10:00,23.61,23.61,23.6,23.61,5026.0,18.7412,18.7412,18.7333,18.7412,5026.0
2018-07-16 11:15:00,23.61,23.61,23.57,23.58,47871.0,18.7412,18.7412,18.7095,18.7174,47871.0
2018-07-16 11:20:00,23.57,23.62,23.57,23.62,15188.0,18.7095,18.7492,18.7095,18.7492,15188.0
2018-07-16 11:25:00,23.61,23.63,23.61,23.62,24351.0,18.7412,18.7571,18.7412,18.7492,24351.0
2018-07-16 11:30:00,23.62,23.63,23.61,23.62,32366.0,18.7492,18.7571,18.7412,18.7492,32366.0
2018-07-16 11:35:00,23.62,23.63,23.6,23.61,28056.0,18.7492,18.7571,18.7333,18.7412,28056.0
2018-07-16 11:40:00,23.61,23.63,23.6,23.61,12709.0,18.7412,18.7571,18.7333,18.7412,12709.0
2018-07-16 11:45:00,23.61,23.61,23.59,23.61,35653.0,18.7412,18.7412,18.7253,18.7412,35653.0
2018-07-16 11:50:00,23.61,23.62,23.6,23.61,32363.0,18.7412,18.7492,18.7333,18.7412,32363.0
2018-07-16 11:55:00,23.6,23.62,23.6,23.61,13028.0,18.7333,18.7492,18.7333,18.7412,13028.0
2018-07-16 12:00:00,23.62,23.62,23.59,23.59,21484.0,18.7492,18.7492,18.7253,18.7253,21484.0
2018-07-16 12:05:00,23.6,23.62,23.59,23.59,25080.0,18.7333,18.7492,18.7253,18.7253,25080.0
2018-07-16 12:10:00,23.59,23.59,23.53,23.55,31674.0,18.7253,18.7253,18.6777,18.6936,31674.0
2018-07-16 12:15:00,23.55,23.62,23.55,23.62,52651.0,18.6936,18.7492,18.6936,18.7492,52651.0
2018-07-16 12:20:00,23.61,23.63,23.59,23.61,82070.0,18.7412,18.7571,18.7253,18.7412,82070.0
2018-07-16 12:25:00,23.61,23.62,23.61,23.62,2316.0,18.7412,18.7492,18.7412,18.7492,2316.0
2018-07-16 12:30:00,23.62,23.63,23.58,23.59,57546.0,18.7492,18.7571,18.7174,18.7253,57546.0
2018-07-16 12:35:00,23.59,23.59,23.58,23.59,9767.0,18.7253,18.7253,18.7174,18.7253,9767.0
2018-07-16 12:40:00,23.58,23.59,23.54,23.55,34281.0,18.7174,18.7253,18.6856,18.6936,34281.0
2018-07-16 12:45:00,23.56,23.59,23.56,23.58,30227.0,18.7015,18.7253,18.7015,18.7174,30227.0
2018-07-16 12:50:00,23.58,23.59,23.57,23.58,9021.0,18.7174,18.7253,18.7095,18.7174,9021.0
2018-07-16 12:55:00,23.58,23.6,23.56,23.57,24947.0,18.7174,18.7333,18.7015,18.7095,24947.0
2018-07-16 13:00:00,23.57,23.6,23.56,23.6,39706.0,18.7095,18.7333,18.7015,18.7333,39706.0
2018-07-16 13:05:00,23.59,23.61,23.57,23.59,30663.0,18.7253,18.7412,18.7095,18.7253,30663.0
2018-07-16 13:10:00,23.59,23.59,23.57,23.58,18184.0,18.7253,18.7253,18.7095,18.7174,18184.0
2018-07-16 13:15:00,23.57,23.58,23.57,23.58,6976.0,18.7095,18.7174,18.7095,18.7174,6976.0
2018-07-16 13:20:00,23.58,23.6,23.56,23.58,45757.0,18.7174,18.7333,18.7015,18.7174,45757.0
2018-07-16 13:25:00,23.58,23.58,23.53,23.55,32413.0,18.7174,18.7174,18.6777,18.6936,32413.0
2018-07-16 13:30:00,23.54,23.56,23.54,23.55,12048.0,18.6856,18.7015,18.6856,18.6936,12048.0
2018-07-16 13:35:00,23.56,23.57,23.54,23.55,25129.0,18.7015,18.7095,18.6856,18.6936,25129.0
2018-07-16 13:40:00,23.55,23.55,23.54,23.55,5676.0,18.6936,18.6936,18.6856,18.6936,5676.0
2018-07-16 13:45:00,23.55,23.55,23.5,23.54,43162.0,18.6936,18.6936,18.6539,18.6856,43162.0
2018-07-16 13:50:00,23.54,23.56,23.54,23.54,22469.0,18.6856,18.7015,18.6856,18.6856,22469.0
2018-07-16 13:55:00,23.54,23.56,23.53,23.55,19800.0,18.6856,18.7015,18.6777,18.6936,19800.0
2018-07-16 14:00:00,23.55,23.56,23.54,23.55,30648.0,18.6936,18.7015,18.6856,18.6936,30648.0
2018-07-16 14:05:00,23.55,23.57,23.54,23.57,30149.0,18.6936,18.7095,18.6856,18.7095,30149.0
2018-07-16 14:10:00,23.57,23.58,23.56,23.57,20353.0,18.7095,18.7174,18.7015,18.7095,20353.0
2018-07-16 14:15:00,23.57,23.58,23.55,23.58,19562.0,18.7095,18.7174,18.6936,18.7174,19562.0
2018-07-16 14:20:00,23.58,23.58,23.57,23.58,22179.0,18.7174,18.7174,18.7095,18.7174,22179.0
2018-07-16 14:25:00,23.57,23.58,23.55,23.56,33735.0,18.7095,18.7174,18.6936,18.7015,33735.0
2018-07-16 14:30:00,23.56,23.57,23.55,23.55,19785.0,18.7015,18.7095,18.6936,18.6936,19785.0
2018-07-16 14:35:00,23.55,23.56,23.55,23.55,8373.0,18.6936,18.7015,18.6936,18.6936,8373.0
2018-07-16 14:40:00,23.55,23.56,23.52,23.53,36296.0,18.6936,18.7015,18.6698,18.6777,36296.0
2018-07-16 14:45:00,23.52,23.54,23.52,23.54,17373.0,18.6698,18.6856,18.6698,18.6856,17373.0
2018-07-16 14:50:00,23.53,23.54,23.51,23.53,51887.0,18.6777,18.6856,18.6618,18.6777,51887.0
2018-07-16 14:55:00,23.53,23.55,23.52,23.55,46968.0,18.6777,18.6936,18.6698,18.6936,46968.0
2018-07-16 15:00:00,23.55,23.55,23.54,23.54,15416.0,18.6936,18.6936,18.6856,18.6856,15416.0
2018-07-16 15:05:00,23.55,23.56,23.54,23.55,26644.0,18.6936,18.7015,18.6856,18.6936,26644.0
2018-07-16 15:10:00,23.54,23.57,23.54,23.57,44545.0,18.6856,18.7095,18.6856,18.7095,44545.0
2018-07-16 15:15:00,23.57,23.58,23.55,23.55,41027.0,18.7095,18.7174,18.6936,18.6936,41027.0
2018-07-16 15:20:00,23.55,23.56,23.54,23.55,20061.0,18.6936,18.7015,18.6856,18.6936,20061.0
2018-07-16 15:25:00,23.55,23.57,23.54,23.55,32239.0,18.6936,18.7095,18.6856,18.6936,32239.0
2018-07-16 15:30:00,23.55,23.58,23.55,23.56,50566.0,18.6936,18.7174,18.6936,18.7015,50566.0
2018-07-16 15:35:00,23.56,23.57,23.54,23.56,40765.0,18.7015,18.7095,18.6856,18.7015,40765.0
2018-07-16 15:40:00,23.56,23.58,23.55,23.55,68716.0,18.7015,18.7174,18.6936,18.6936,68716.0
2018-07-16 15:45:00,23.55,23.57,23.54,23.57,57128.0,18.6936,18.7095,18.6856,18.7095,57128.0
2018-07-16 15:50:00,23.56,23.58,23.54,23.55,106665.0,18.7015,18.7174,18.6856,18.6936,106665.0
2018-07-16 15:55:00,23.55,23.58,23.54,23.57,312926.0,18.6936,18.7174,18.6856,18.7095,312926.0
2018-07-17 09:30:00,23.38,23.52,23.38,23.48,116753.0,18.5586,18.6698,18.5586,18.638,116753.0
2018-07-17 09:35:00,23.5,23.52,23.47,23.48,25798.0,18.6539,18.6698,18.6301,18.638,25798.0
2018-07-17 09:40:00,23.49,23.51,23.48,23.49,19116.0,18.646,18.6618,18.638,18.646,19116.0
2018-07-17 09:45:00,23.48,23.51,23.48,23.48,24567.0,18.638,18.6618,18.638,18.638,24567.0
2018-07-17 09:50:00,23.48,23.51,23.46,23.46,17103.0,18.638,18.6618,18.6221,18.6221,17103.0
2018-07-17 09:55:00,23.46,23.47,23.44,23.46,17617.0,18.6221,18.6301,18.6063,18.6221,17617.0
2018-07-17 10:00:00,23.46,23.53,23.46,23.52,37586.0,18.6221,18.6777,18.6221,18.6698,37586.0
2018-07-17 10:05:00,23.51,23.53,23.5,23.53,14390.0,18.6618,18.6777,18.6539,18.6777,14390.0
2018-07-17 10:10:00,23.53,23.53,23.51,23.53,17645.0,18.6777,18.6777,18.6618,18.6777,17645.0
2018-07-17 10:15:00,23.53,23.57,23.51,23.51,27238.0,18.6777,18.7095,18.6618,18.6618,27238.0
2018-07-17 10:20:00,23.51,23.52,23.5,23.52,15390.0,18.6618,18.6698,18.6539,18.6698,15390.0
2018-07-17 10:25:00,23.52,23.54,23.5,23.54,21192.0,18.6698,18.6856,18.6539,18.6856,21192.0
2018-07-17 10:30:00,23.54,23.57,23.53,23.55,50382.0,18.6856,18.7095,18.6777,18.6936,50382.0
2018-07-17 10:35:00,23.56,23.56,23.54,23.54,20653.0,18.7015,18.7015,18.6856,18.6856,20653.0
2018-07-17 10:40:00,23.54,23.57,23.54,23.54,28741.0,18.6856,18.7095,18.6856,18.6856,28741.0
2018-07-17 10:45:00,23.54,23.55,23.54,23.54,14053.0,18.6856,18.6936,18.6856,18.6856,14053.0
2018-07-17 10:50:00,23.55,23.57,23.52,23.57,44548.0,18.6936,18.7095,18.6698,18.7095,44548.0
2018-07-17 10:55:00,23.56,23.61,23.56,23.59,41910.0,18.7015,18.7412,18.7015,18.7253,41910.0
2018-07-17 11:00:00,23.6,23.6,23.58,23.6,50845.0,18.7333,18.7333,18.7174,18.7333,50845.0
2018-07-17 11:05:00,23.59,23.61,23.58,23.59,89084.0,18.7253,18.7412,18.7174,18.7253,89084.0
2018-07-17 11:10:00,23.6,23.6,23.58,23.59,41608.0,18.7333,18.7333,18.7174,18.7253,41608.0
2018-07-17 11:15:00,23.6,23.61,23.58,23.61,52566.0,18.7333,18.7412,18.7174,18.7412,52566.0
2018-07-17 11:20:00,23.6,23.61,23.6,23.61,10608.0,18.7333,18.7412,18.7333,18.7412,10608.0
2018-07-17 11:25:00,23.6,23.61,23.58,23.59,107763.0,18.7333,18.7412,18.7174,18.7253,107763.0
2018-07-17 11:30:00,23.59,23.6,23.56,23.58,32640.0,18.7253,18.7333,18.7015,18.7174,32640.0
2018-07-17 11:35:00,23.58,23.58,23.54,23.57,52852.0,18.7174,18.7174,18.6856,18.7095,52852.0
2018-07-17 11:40:00,23.57,23.57,23.56,23.57,11433.0,18.7095,18.7095,18.7015,18.7095,11433.0
2018-07-17 11:45:00,23.57,23.58,23.56,23.58,43246.0,18.7095,18.7174,18.7015,18.7174,43246.0
2018-07-17 11:50:00,23.57,23.58,23.55,23.55,34380.0,18.7095,18.7174,18.6936,18.6936,34380.0
2018-07-17 11:55:00,23.55,23.58,23.55,23.57,32900.0,18.6936,18.7174,18.6936,18.7095,32900.0
2018-07-17 12:00:00,23.57,23.58,23.56,23.58,46228.0,18.7095,18.7174,18.7015,18.7174,46228.0
2018-07-17 12:05:00,23.58,23.58,23.57,23.57,19348.0,18.7174,18.7174,18.7095,18.7095,19348.0
2018-07-17 12:10:00,23.58,23.58,23.57,23.57,14892.0,18.7174,18.7174,18.7095,18.7095,14892.0
2018-07-17 12:15:00,23.58,23.59,23.56,23.58,80117.0,18.7174,18.7253,18.7015,18.7174,80117.0
2018-07-17 12:20:00,23.58,23.62,23.58,23.62,50064.0,18.7174,18.7492,18.7174,18.7492,50064.0
2018-07-17 12:25:00,23.62,23.65,23.61,23.64,43184.0,18.7492,18.773,18.7412,18.765,43184.0
2018-07-17 12:30:00,23.64,23.65,23.61,23.63,31859.0,18.765,18.773,18.7412,18.7571,31859.0
2018-07-17 12:35:00,23.63,23.63,23.61,23.61,17884.0,18.7571,18.7571,18.7412,18.7412,17884.0
2018-07-17 12:40:00,23.61,23.65,23.61,23.63,23662.0,18.7412,18.773,18.7412,18.7571,23662.0
2018-07-17 12:45:00,23.63,23.64,23.62,23.63,22506.0,18.7571,18.765,18.7492,18.7571,22506.0
2018-07-17 12:50:00,23.63,23.64,23.62,23.63,19983.0,18.7571,18.765,18.7492,18.7571,19983.0
2018-07-17 12:55:00,23.64,23.64,23.6,23.63,44260.0,18.765,18.765,18.7333,18.7571,44260.0
2018-07-17 13:00:00,23.63,23.64,23.62,23.64,10751.0,18.7571,18.765,18.7492,18.765,10751.0
2018-07-17 13:05:00,23.64,23.67,23.63,23.66,43340.0,18.765,18.7888,18.7571,18.7809,43340.0
2018-07-17 13:10:00,23.66,23.68,23.65,23.68,13797.0,18.7809,18.7968,18.773,18.7968,13797.0
2018-07-17 13:15:00,23.68,23.69,23.65,23.65,30519.0,18.7968,18.8047,18.773,18.773,30519.0
2018-07-17 13:20:00,23.65,23.66,23.63,23.65,29748.0,18.773,18.7809,18.7571,18.773,29748.0
2018-07-17 13:25:00,23.65,23.67,23.65,23.66,14951.0,18.773,18.7888,18.773,18.7809,14951.0
2018-07-17 13:30:00,23.66,23.68,23.66,23.67,31025.0,18.7809,18.7968,18.7809,18.7888,31025.0
2018-07-17 13:35:00,23.66,23.68,23.65,23.67,26106.0,18.7809,18.7968,18.773,18.7888,26106.0
2018-07-17 13:40:00,23.68,23.7,23.67,23.7,47282.0,18.7968,18.8127,18.7888,18.8127,47282.0
2018-07-17 13:45:00,23.7,23.72,23.69,23.71,33246.0,18.8127,18.8285,18.8047,18.8206,33246.0
2018-07-17 13:50:00,23.7,23.71,23.69,23.7,23993.0,18.8127,18.8206,18.8047,18.8127,23993.0
2018-07-17 13:55:00,23.7,23.7,23.69,23.69,5841.0,18.8127,18.8127,18.8047,18.8047,5841.0
2018-07-17 14:00:00,23.7,23.7,23.66,23.67,37936.0,18.8127,18.8127,18.7809,18.7888,37936.0
2018-07-17 14:05:00,23.67,23.7,23.66,23.69,28008.0,18.7888,18.8127,18.7809,18.8047,28008.0
2018-07-17 14:10:00,23.69,23.69,23.66,23.67,28840.0,18.8047,18.8047,18.7809,18.7888,28840.0
2018-07-17 14:15:00,23.66,23.67,23.66,23.67,11531.0,18.7809,18.7888,18.7809,18.7888,11531.0
2018-07-17 14:20:00,23.66,23.69,23.66,23.69,36973.0,18.7809,18.8047,18.7809,18.8047,36973.0
2018-07-17 14:25:00,23.69,23.7,23.67,23.69,23957.0,18.8047,18.8127,18.7888,18.8047,23957.0
2018-07-17 14:30:00,23.69,23.69,23.68,23.69,19020.0,18.8047,18.8047,18.7968,18.8047,19020.0
2018-07-17 14:35:00,23.69,23.7,23.64,23.64,88328.0,18.8047,18.8127,18.765,18.765,88328.0
2018-07-17 14:40:00,23.65,23.67,23.64,23.66,20547.0,18.773,18.7888,18.765,18.7809,20547.0
2018-07-17 14:45:00,23.66,23.68,23.65,23.66,51083.0,18.7809,18.7968,18.773,18.7809,51083.0
2018-07-17 14:50:00,23.66,23.67,23.63,23.66,31243.0,18.7809,18.7888,18.7571,18.7809,31243.0
2018-07-17 14:55:00,23.66,23.66,23.65,23.65,19361.0,18.7809,18.7809,18.773,18.773,19361.0
2018-07-17 15:00:00,23.65,23.66,23.64,23.65,39884.0,18.773,18.7809,18.765,18.773,39884.0
2018-07-17 15:05:00,23.66,23.68,23.65,23.67,27931.0,18.7809,18.7968,18.773,18.7888,27931.0
2018-07-17 15:10:00,23.67,23.69,23.66,23.68,37788.0,18.7888,18.8047,18.7809,18.7968,37788.0
2018-07-17 15:15:00,23.68,23.68,23.65,23.66,46958.0,18.7968,18.7968,18.773,18.7809,46958.0
2018-07-17 15:20:00,23.66,23.69,23.66,23.67,36782.0,18.7809,18.8047,18.7809,18.7888,36782.0
2018-07-17 15:25:00,23.67,23.68,23.66,23.66,28119.0,18.7888,18.7968,18.7809,18.7809,28119.0
2018-07-17 15:30:00,23.67,23.68,23.65,23.65,37029.0,18.7888,18.7968,18.773,18.773,37029.0
2018-07-17 15:35:00,23.66,23.68,23.65,23.66,75325.0,18.7809,18.7968,18.773,18.7809,75325.0
2018-07-17 15:40:00,23.65,23.67,23.65,23.66,45654.0,18.773,18.7888,18.773,18.7809,45654.0
2018-07-17 15:45:00,23.67,23.67,23.62,23.63,120784.0,18.7888,18.7888,18.7492,18.7571,120784.0
2018-07-17 15:50:00,23.64,23.64,23.6,23.61,101576.0,18.765,18.765,18.7333,18.7412,101576.0
2018-07-17 15:55:00,23.61,23.61,23.59,23.6,421948.0,18.7412,18.7412,18.7253,18.7333,421948.0
2018-07-18 09:30:00,23.6,23.65,23.57,23.63,142164.0,18.7333,18.773,18.7095,18.7571,142164.0
2018-07-18 09:35:00,23.63,23.68,23.58,23.64,46061.0,18.7571,18.7968,18.7174,18.765,46061.0
2018-07-18 09:40:00,23.63,23.64,23.59,23.64,36158.0,18.7571,18.765,18.7253,18.765,36158.0
2018-07-18 09:45:00,23.64,23.67,23.59,23.59,68529.0,18.765,18.7888,18.7253,18.7253,68529.0
2018-07-18 09:50:00,23.59,23.6,23.57,23.58,69525.0,18.7253,18.7333,18.7095,18.7174,69525.0
2018-07-18 09:55:00,23.58,23.61,23.56,23.57,37109.0,18.7174,18.7412,18.7015,18.7095,37109.0
2018-07-18 10:00:00,23.57,23.59,23.55,23.57,43386.0,18.7095,18.7253,18.6936,18.7095,43386.0
2018-07-18 10:05:00,23.56,23.58,23.54,23.56,47244.0,18.7015,18.7174,18.6856,18.7015,47244.0
2018-07-18 10:10:00,23.56,23.56,23.53,23.53,26349.0,18.7015,18.7015,18.6777,18.6777,26349.0
2018-07-18 10:15:00,23.53,23.55,23.51,23.51,45016.0,18.6777,18.6936,18.6618,18.6618,45016.0
2018-07-18 10:20:00,23.52,23.52,23.48,23.52,100352.0,18.6698,18.6698,18.638,18.6698,100352.0
2018-07-18 10:25:00,23.52,23.56,23.51,23.55,56399.0,18.6698,18.7015,18.6618,18.6936,56399.0
2018-07-18 10:30:00,23.54,23.55,23.52,23.53,35031.0,18.6856,18.6936,18.6698,18.6777,35031.0
2018-07-18 10:35:00,23.53,23.55,23.52,23.54,42440.0,18.6777,18.6936,18.6698,18.6856,42440.0
2018-07-18 10:40:00,23.53,23.53,23.5,23.52,61216.0,18.6777,18.6777,18.6539,18.6698,61216.0
2018-07-18 10:45:00,23.52,23.55,23.51,23.51,52568.0,18.6698,18.6936,18.6618,18.6618,52568.0
2018-07-18 10:50:00,23.52,23.53,23.51,23.53,26350.0,18.6698,18.6777,18.6618,18.6777,26350.0
2018-07-18 10:55:00,23.53,23.54,23.51,23.53,58404.0,18.6777,18.6856,18.6618,18.6777,58404.0
2018-07-18 11:00:00,23.53,23.53,23.49,23.5,71120.0,18.6777,18.6777,18.646,18.6539,71120.0
2018-07-18 11:05:00,23.51,23.51,23.5,23.5,31127.0,18.6618,18.6618,18.6539,18.6539,31127.0
2018-07-18 11:10:00,23.51,23.51,23.45,23.46,124126.0,18.6618,18.6618,18.6142,18.6221,124126.0
2018-07-18 11:15:00,23.46,23.49,23.45,23.48,36019.0,18.6221,18.646,18.6142,18.638,36019.0
2018-07-18 11:20:00,23.48,23.49,23.47,23.47,35844.0,18.638,18.646,18.6301,18.6301,35844.0
2018-07-18 11:25:00,23.48,23.5,23.47,23.5,53299.0,18.638,18.6539,18.6301,18.6539,53299.0
2018-07-18 11:30:00,23.5,23.52,23.49,23.51,22650.0,18.6539,18.6698,18.646,18.6618,22650.0
2018-07-18 11:35:00,23.51,23.51,23.48,23.48,53014.0,18.6618,18.6618,18.638,18.638,53014.0
2018-07-18 11:40:00,23.47,23.48,23.38,23.44,146593.0,18.6301,18.638,18.5586,18.6063,146593.0
2018-07-18 11:45:00,23.44,23.44,23.41,23.43,41349.0,18.6063,18.6063,18.5825,18.5983,41349.0
2018-07-18 11:50:00,23.42,23.42,23.36,23.39,139502.0,18.5904,18.5904,18.5428,18.5666,139502.0
2018-07-18 11:55:00,23.39,23.39,23.32,23.37,204952.0,18.5666,18.5666,18.511,18.5507,204952.0
2018-07-18 12:00:00,23.37,23.39,23.36,23.39,25937.0,18.5507,18.5666,18.5428,18.5666,25937.0
2018-07-18 12:05:00,23.39,23.39,23.37,23.37,79020.0,18.5666,18.5666,18.5507,18.5507,79020.0
2018-07-18 12:10:00,23.38,23.39,23.34,23.35,90652.0,18.5586,18.5666,18.5269,18.5348,90652.0
2018-07-18 12:15:00,23.35,23.36,23.34,23.34,60368.0,18.5348,18.5428,18.5269,18.5269,60368.0
2018-07-18 12:20:00,23.35,23.4,23.34,23.39,55581.0,18.5348,18.5745,18.5269,18.5666,55581.0
2018-07-18 12:25:00,23.39,23.4,23.37,23.38,35842.0,18.5666,18.5745,18.5507,18.5586,35842.0
2018-07-18 12:30:00,23.38,23.38,23.36,23.37,28066.0,18.5586,18.5586,18.5428,18.5507,28066.0
2018-07-18 12:35:00,23.37,23.37,23.34,23.35,43929.0,18.5507,18.5507,18.5269,18.5348,43929.0
2018-07-18 12:40:00,23.35,23.38,23.34,23.37,49990.0,18.5348,18.5586,18.5269,18.5507,49990.0
2018-07-18 12:45:00,23.37,23.38,23.36,23.38,58842.0,18.5507,18.5586,18.5428,18.5586,58842.0
2018-07-18 12:50:00,23.39,23.39,23.36,23.37,39891.0,18.5666,18.5666,18.5428,18.5507,39891.0
2018-07-18 12:55:00,23.37,23.39,23.36,23.39,27017.0,18.5507,18.5666,18.5428,18.5666,27017.0
2018-07-18 13:00:00,23.39,23.4,23.38,23.39,16111.0,18.5666,18.5745,18.5586,18.5666,16111.0
2018-07-18 13:05:00,23.39,23.4,23.38,23.38,37703.0,18.5666,18.5745,18.5586,18.5586,37703.0
2018-07-18 13:10:00,23.39,23.39,23.34,23.35,97469.0,18.5666,18.5666,18.5269,18.5348,97469.0
2018-07-18 13:15:00,23.35,23.39,23.32,23.38,200849.0,18.5348,18.5666,18.511,18.5586,200849.0
2018-07-18 13:20:00,23.38,23.4,23.37,23.38,73968.0,18.5586,18.5745,18.5507,18.5586,73968.0
2018-07-18 13:25:00,23.38,23.38,23.37,23.38,12949.0,18.5586,18.5586,18.5507,18.5586,12949.0
2018-07-18 13:30:00,23.38,23.38,23.37,23.38,17603.0,18.5586,18.5586,18.5507,18.5586,17603.0
2018-07-18 13:35:00,23.38,23.38,23.36,23.37,27950.0,18.5586,18.5586,18.5428,18.5507,27950.0
2018-07-18 13:40:00,23.37,23.39,23.34,23.36,136755.0,18.5507,18.5666,18.5269,18.5428,136755.0
2018-07-18 13:45:00,23.36,23.44,23.36,23.43,88474.0,18.5428,18.6063,18.5428,18.5983,88474.0
2018-07-18 13:50:00,23.43,23.43,23.41,23.41,20767.0,18.5983,18.5983,18.5825,18.5825,20767.0
2018-07-18 13:55:00,23.42,23.42,23.4,23.41,36447.0,18.5904,18.5904,18.5745,18.5825,36447.0
2018-07-18 14:00:00,23.41,23.42,23.4,23.42,22877.0,18.5825,18.5904,18.5745,18.5904,22877.0
2018-07-18 14:05:00,23.42,23.43,23.4,23.4,52465.0,18.5904,18.5983,18.5745,18.5745,52465.0
2018-07-18 14:10:00,23.4,23.41,23.4,23.41,30578.0,18.5745,18.5825,18.5745,18.5825,30578.0
2018-07-18 14:15:00,23.41,23.41,23.4,23.41,18062.0,18.5825,18.5825,18.5745,18.5825,18062.0
2018-07-18 14:20:00,23.41,23.41,23.4,23.41,33866.0,18.5825,18.5825,18.5745,18.5825,33866.0
2018-07-18 14:25:00,23.41,23.46,23.4,23.46,60035.0,18.5825,18.6221,18.5745,18.6221,60035.0
2018-07-18 14:30:00,23.46,23.46,23.45,23.46,49156.0,18.6221,18.6221,18.6142,18.6221,49156.0
2018-07-18 14:35:00,23.45,23.46,23.45,23.46,23612.0,18.6142,18.6221,18.6142,18.6221,23612.0
2018-07-18 14:40:00,23.46,23.46,23.4,23.43,187891.0,18.6221,18.6221,18.5745,18.5983,187891.0
2018-07-18 14:45:00,23.43,23.45,23.42,23.45,29446.0,18.5983,18.6142,18.5904,18.6142,29446.0
2018-07-18 14:50:00,23.45,23.47,23.42,23.46,88468.0,18.6142,18.6301,18.5904,18.6221,88468.0
2018-07-18 14:55:00,23.47,23.47,23.46,23.46,53368.0,18.6301,18.6301,18.6221,18.6221,53368.0
2018-07-18 15:00:00,23.46,23.49,23.46,23.48,30387.0,18.6221,18.646,18.6221,18.638,30387.0
2018-07-18 15:05:00,23.48,23.49,23.47,23.48,49868.0,18.638,18.646,18.6301,18.638,49868.0
2018-07-18 15:10:00,23.48,23.49,23.47,23.48,100279.0,18.638,18.646,18.6301,18.638,100279.0
2018-07-18 15:15:00,23.48,23.5,23.47,23.49,94105.0,18.638,18.6539,18.6301,18.646,94105.0
2018-07-18 15:20:00,23.5,23.5,23.49,23.5,48350.0,18.6539,18.6539,18.646,18.6539,48350.0
2018-07-18 15:25:00,23.5,23.5,23.49,23.5,40492.0,18.6539,18.6539,18.646,18.6539,40492.0
2018-07-18 15:30:00,23.5,23.51,23.49,23.49,109858.0,18.6539,18.6618,18.646,18.646,109858.0
2018-07-18 15:35:00,23.49,23.51,23.49,23.5,132118.0,18.646,18.6618,18.646,18.6539,132118.0
2018-07-18 15:40:00,23.5,23.52,23.49,23.51,101430.0,18.6539,18.6698,18.646,18.6618,101430.0
2018-07-18 15:45:00,23.51,23.52,23.5,23.52,95807.0,18.6618,18.6698,18.6539,18.6698,95807.0
2018-07-18 15:50:00,23.51,23.53,23.5,23.53,299546.0,18.6618,18.6777,18.6539,18.6777,299546.0
2018-07-18 15:55:00,23.53,23.55,23.52,23.54,383708.0,18.6777,18.6936,18.6698,18.6856,383708.0
2018-07-19 09:30:00,23.4,23.49,23.4,23.46,149603.0,18.5745,18.646,18.5745,18.6221,149603.0
2018-07-19 09:35:00,23.46,23.53,23.46,23.53,43428.0,18.6221,18.6777,18.6221,18.6777,43428.0
2018-07-19 09:40:00,23.52,23.52,23.46,23.48,33111.0,18.6698,18.6698,18.6221,18.638,33111.0
2018-07-19 09:45:00,23.48,23.51,23.43,23.43,48328.0,18.638,18.6618,18.5983,18.5983,48328.0
2018-07-19 09:50:00,23.44,23.44,23.31,23.33,75100.0,18.6063,18.6063,18.5031,18.519,75100.0
2018-07-19 09:55:00,23.34,23.39,23.3,23.36,187273.0,18.5269,18.5666,18.4951,18.5428,187273.0
2018-07-19 10:00:00,23.36,23.38,23.34,23.34,49797.0,18.5428,18.5586,18.5269,18.5269,49797.0
2018-07-19 10:05:00,23.34,23.35,23.29,23.3,39202.0,18.5269,18.5348,18.4872,18.4951,39202.0
2018-07-19 10:10:00,23.3,23.33,23.29,23.33,48129.0,18.4951,18.519,18.4872,18.519,48129.0
2018-07-19 10:15:00,23.33,23.33,23.29,23.33,51350.0,18.519,18.519,18.4872,18.519,51350.0
2018-07-19 10:20:00,23.33,23.33,23.25,23.26,56600.0,18.519,18.519,18.4555,18.4634,56600.0
2018-07-19 10:25:00,23.26,23.27,23.24,23.26,33179.0,18.4634,18.4713,18.4475,18.4634,33179.0
2018-07-19 10:30:00,23.26,23.27,23.23,23.25,37130.0,18.4634,18.4713,18.4396,18.4555,37130.0
2018-07-19 10:35:00,23.25,23.25,23.22,23.23,43072.0,18.4555,18.4555,18.4316,18.4396,43072.0
2018-07-19 10:40:00,23.23,23.27,23.22,23.23,61109.0,18.4396,18.4713,18.4316,18.4396,61109.0
2018-07-19 10:45:00,23.23,23.24,23.21,23.22,31980.0,18.4396,18.4475,18.4237,18.4316,31980.0
2018-07-19 10:50:00,23.22,23.27,23.21,23.26,69564.0,18.4316,18.4713,18.4237,18.4634,69564.0
2018-07-19 10:55:00,23.26,23.29,23.25,23.27,41736.0,18.4634,18.4872,18.4555,18.4713,41736.0
2018-07-19 11:00:00,23.27,23.27,23.25,23.26,39522.0,18.4713,18.4713,18.4555,18.4634,39522.0
2018-07-19 11:05:00,23.26,23.31,23.25,23.27,50311.0,18.4634,18.5031,18.4555,18.4713,50311.0
2018-07-19 11:10:00,23.27,23.28,23.24,23.26,30334.0,18.4713,18.4793,18.4475,18.4634,30334.0
2018-07-19 11:15:00,23.26,23.27,23.23,23.23,33914.0,18.4634,18.4713,18.4396,18.4396,33914.0
2018-07-19 11:20:00,23.24,23.27,23.23,23.25,59585.0,18.4475,18.4713,18.4396,18.4555,59585.0
2018-07-19 11:25:00,23.25,23.25,23.22,23.22,53520.0,18.4555,18.4555,18.4316,18.4316,53520.0
2018-07-19 11:30:00,23.22,23.25,23.22,23.25,81161.0,18.4316,18.4555,18.4316,18.4555,81161.0
2018-07-19 11:35:00,23.25,23.27,23.24,23.26,43919.0,18.4555,18.4713,18.4475,18.4634,43919.0
2018-07-19 11:40:00,23.26,23.29,23.26,23.29,53005.0,18.4634,18.4872,18.4634,18.4872,53005.0
2018-07-19 11:45:00,23.29,23.29,23.24,23.25,44034.0,18.4872,18.4872,18.4475,18.4555,44034.0
2018-07-19 11:50:00,23.25,23.28,23.25,23.28,101336.0,18.4555,18.4793,18.4555,18.4793,101336.0
2018-07-19 11:55:00,23.27,23.28,23.25,23.27,56051.0,18.4713,18.4793,18.4555,18.4713,56051.0
2018-07-19 12:00:00,23.26,23.27,23.23,23.26,45844.0,18.4634,18.4713,18.4396,18.4634,45844.0
2018-07-19 12:05:00,23.27,23.27,23.24,23.25,48464.0,18.4713,18.4713,18.4475,18.4555,48464.0
2018-07-19 12:10:00,23.25,23.26,23.22,23.23,64873.0,18.4555,18.4634,18.4316,18.4396,64873.0
2018-07-19 12:15:00,23.24,23.24,23.23,23.23,23072.0,18.4475,18.4475,18.4396,18.4396,23072.0
2018-07-19 12:20:00,23.24,23.24,23.21,23.21,38874.0,18.4475,18.4475,18.4237,18.4237,38874.0
2018-07-19 12:25:00,23.21,23.23,23.18,23.21,68032.0,18.4237,18.4396,18.3999,18.4237,68032.0
2018-07-19 12:30:00,23.22,23.24,23.21,23.24,29222.0,18.4316,18.4475,18.4237,18.4475,29222.0
2018-07-19 12:35:00,23.23,23.26,23.23,23.24,51353.0,18.4396,18.4634,18.4396,18.4475,51353.0
2018-07-19 12:40:00,23.24,23.25,23.22,23.24,25028.0,18.4475,18.4555,18.4316,18.4475,25028.0
2018-07-19 12:45:00,23.23,23.23,23.21,23.23,30918.0,18.4396,18.4396,18.4237,18.4396,30918.0
2018-07-19 12:50:00,23.23,23.23,23.21,23.21,26359.0,18.4396,18.4396,18.4237,18.4237,26359.0
2018-07-19 12:55:00,23.21,23.23,23.19,23.23,74239.0,18.4237,18.4396,18.4078,18.4396,74239.0
2018-07-19 13:00:00,23.23,23.26,23.2,23.23,104853.0,18.4396,18.4634,18.4158,18.4396,104853.0
2018-07-19 13:05:00,23.22,23.26,23.22,23.24,54196.0,18.4316,18.4634,18.4316,18.4475,54196.0
2018-07-19 13:10:00,23.24,23.25,23.21,23.24,37490.0,18.4475,18.4555,18.4237,18.4475,37490.0
2018-07-19 13:15:00,23.23,23.26,23.23,23.26,33302.0,18.4396,18.4634,18.4396,18.4634,33302.0
2018-07-19 13:20:00,23.26,23.29,23.25,23.29,34189.0,18.4634,18.4872,18.4555,18.4872,34189.0
2018-07-19 13:25:00,23.29,23.29,23.28,23.28,20091.0,18.4872,18.4872,18.4793,18.4793,20091.0
2018-07-19 13:30:00,23.29,23.3,23.26,23.29,89347.0,18.4872,18.4951,18.4634,18.4872,89347.0
2018-07-19 13:35:00,23.3,23.31,23.29,23.3,79086.0,18.4951,18.5031,18.4872,18.4951,79086.0
2018-07-19 13:40:00,23.3,23.32,23.3,23.31,41709.0,18.4951,18.511,18.4951,18.5031,41709.0
2018-07-19 13:45:00,23.31,23.32,23.29,23.3,42660.0,18.5031,18.511,18.4872,18.4951,42660.0
2018-07-19 13:50:00,23.3,23.3,23.27,23.29,52918.0,18.4951,18.4951,18.4713,18.4872,52918.0
2018-07-19 13:55:00,23.3,23.3,23.29,23.3,38609.0,18.4951,18.4951,18.4872,18.4951,38609.0
2018-07-19 14:00:00,23.3,23.31,23.29,23.3,20106.0,18.4951,18.5031,18.4872,18.4951,20106.0
2018-07-19 14:05:00,23.31,23.32,23.3,23.3,57647.0,18.5031,18.511,18.4951,18.4951,57647.0
2018-07-19 14:10:00,23.31,23.31,23.29,23.3,56155.0,18.5031,18.5031,18.4872,18.4951,56155.0
2018-07-19 14:15:00,23.3,23.32,23.29,23.3,73679.0,18.4951,18.511,18.4872,18.4951,73679.0
2018-07-19 14:20:00,23.31,23.32,23.3,23.3,44205.0,18.5031,18.511,18.4951,18.4951,44205.0
2018-07-19 14:25:00,23.3,23.31,23.29,23.29,32158.0,18.4951,18.5031,18.4872,18.4872,32158.0
2018-07-19 14:30:00,23.3,23.3,23.27,23.3,41101.0,18.4951,18.4951,18.4713,18.4951,41101.0
2018-07-19 14:35:00,23.3,23.3,23.27,23.28,47758.0,18.4951,18.4951,18.4713,18.4793,47758.0
2018-07-19 14:40:00,23.27,23.28,23.25,23.25,32401.0,18.4713,18.4793,18.4555,18.4555,32401.0
2018-07-19 14:45:00,23.26,23.26,23.22,23.22,89088.0,18.4634,18.4634,18.4316,18.4316,89088.0
2018-07-19 14:50:00,23.23,23.23,23.2,23.22,49877.0,18.4396,18.4396,18.4158,18.4316,49877.0
2018-07-19 14:55:00,23.23,23.23,23.19,23.21,91121.0,18.4396,18.4396,18.4078,18.4237,91121.0
2018-07-19 15:00:00,23.21,23.23,23.2,23.22,41249.0,18.4237,18.4396,18.4158,18.4316,41249.0
2018-07-19 15:05:00,23.23,23.23,23.2,23.2,40586.0,18.4396,18.4396,18.4158,18.4158,40586.0
2018-07-19 15:10:00,23.2,23.2,23.17,23.19,78742.0,18.4158,18.4158,18.392,18.4078,78742.0
2018-07-19 15:15:00,23.18,23.2,23.18,23.2,43088.0,18.3999,18.4158,18.3999,18.4158,43088.0
2018-07-19 15:20:00,23.2,23.21,23.17,23.2,95772.0,18.4158,18.4237,18.392,18.4158,95772.0
2018-07-19 15:25:00,23.2,23.2,23.18,23.2,50179.0,18.4158,18.4158,18.3999,18.4158,50179.0
2018-07-19 15:30:00,23.2,23.2,23.18,23.2,73724.0,18.4158,18.4158,18.3999,18.4158,73724.0
2018-07-19 15:35:00,23.2,23.21,23.19,23.21,76063.0,18.4158,18.4237,18.4078,18.4237,76063.0
2018-07-19 15:40:00,23.21,23.21,23.18,23.2,149196.0,18.4237,18.4237,18.3999,18.4158,149196.0
2018-07-19 15:45:00,23.19,23.21,23.17,23.19,252932.0,18.4078,18.4237,18.392,18.4078,252932.0
2018-07-19 15:50:00,23.19,23.2,23.17,23.2,169483.0,18.4078,18.4158,18.392,18.4158,169483.0
2018-07-19 15:55:00,23.2,23.2,23.18,23.19,471945.0,18.4158,18.4158,18.3999,18.4078,471945.0
2018-07-20 09:30:00,23.19,23.2,23.11,23.14,348804.0,18.4078,18.4158,18.3443,18.3681,348804.0
2018-07-20 09:35:00,23.14,23.18,23.04,23.06,176964.0,18.3681,18.3999,18.2888,18.3046,176964.0
2018-07-20 09:40:00,23.05,23.06,23.01,23.04,47337.0,18.2967,18.3046,18.2649,18.2888,47337.0
2018-07-20 09:45:00,23.04,23.11,23.03,23.05,52259.0,18.2888,18.3443,18.2808,18.2967,52259.0
2018-07-20 09:50:00,23.04,23.08,23.04,23.08,27965.0,18.2888,18.3205,18.2888,18.3205,27965.0
2018-07-20 09:55:00,23.08,23.09,23.05,23.05,30972.0,18.3205,18.3284,18.2967,18.2967,30972.0
2018-07-20 10:00:00,23.06,23.08,23.03,23.04,53303.0,18.3046,18.3205,18.2808,18.2888,53303.0
2018-07-20 10:05:00,23.04,23.07,23.04,23.06,23802.0,18.2888,18.3126,18.2888,18.3046,23802.0
2018-07-20 10:10:00,23.07,23.07,23.04,23.05,40067.0,18.3126,18.3126,18.2888,18.2967,40067.0
2018-07-20 10:15:00,23.05,23.06,23.02,23.03,26777.0,18.2967,18.3046,18.2729,18.2808,26777.0
2018-07-20 10:20:00,23.03,23.06,23.02,23.05,25137.0,18.2808,18.3046,18.2729,18.2967,25137.0
2018-07-20 10:25:00,23.05,23.06,23.04,23.05,23583.0,18.2967,18.3046,18.2888,18.2967,23583.0
2018-07-20 10:30:00,23.05,23.06,23.02,23.05,48392.0,18.2967,18.3046,18.2729,18.2967,48392.0
2018-07-20 10:35:00,23.05,23.1,23.04,23.08,55909.0,18.2967,18.3364,18.2888,18.3205,55909.0
2018-07-20 10:40:00,23.08,23.12,23.05,23.05,59303.0,18.3205,18.3523,18.2967,18.2967,59303.0
2018-07-20 10:45:00,23.05,23.06,22.95,22.96,275404.0,18.2967,18.3046,18.2173,18.2253,275404.0
2018-07-20 10:50:00,22.96,22.97,22.93,22.96,152349.0,18.2253,18.2332,18.2014,18.2253,152349.0
2018-07-20 10:55:00,22.96,22.99,22.96,22.99,71515.0,18.2253,18.2491,18.2253,18.2491,71515.0
2018-07-20 11:00:00,22.99,23.0,22.96,22.97,99302.0,18.2491,18.257,18.2253,18.2332,99302.0
2018-07-20 11:05:00,22.96,22.97,22.93,22.94,141294.0,18.2253,18.2332,18.2014,18.2094,141294.0
2018-07-20 11:10:00,22.95,23.01,22.94,23.0,82528.0,18.2173,18.2649,18.2094,18.257,82528.0
2018-07-20 11:15:00,22.99,23.0,22.98,22.99,64555.0,18.2491,18.257,18.2411,18.2491,64555.0
2018-07-20 11:20:00,22.98,23.0,22.98,23.0,66792.0,18.2411,18.257,18.2411,18.257,66792.0
2018-07-20 11:25:00,23.0,23.01,22.98,23.01,74079.0,18.257,18.2649,18.2411,18.2649,74079.0
2018-07-20 11:30:00,23.01,23.03,22.99,23.0,86094.0,18.2649,18.2808,18.2491,18.257,86094.0
2018-07-20 11:35:00,23.01,23.05,22.99,23.03,84097.0,18.2649,18.2967,18.2491,18.2808,84097.0
2018-07-20 11:40:00,23.04,23.05,23.02,23.04,46915.0,18.2888,18.2967,18.2729,18.2888,46915.0
2018-07-20 11:45:00,23.04,23.06,23.02,23.04,44770.0,18.2888,18.3046,18.2729,18.2888,44770.0
2018-07-20 11:50:00,23.04,23.05,23.02,23.02,40037.0,18.2888,18.2967,18.2729,18.2729,40037.0
2018-07-20 11:55:00,23.03,23.05,23.02,23.03,44212.0,18.2808,18.2967,18.2729,18.2808,44212.0
2018-07-20 12:00:00,23.04,23.05,23.03,23.05,63646.0,18.2888,18.2967,18.2808,18.2967,63646.0
2018-07-20 12:05:00,23.04,23.06,23.04,23.06,51084.0,18.2888,18.3046,18.2888,18.3046,51084.0
2018-07-20 12:10:00,23.06,23.06,23.02,23.04,51005.0,18.3046,18.3046,18.2729,18.2888,51005.0
2018-07-20 12:15:00,23.04,23.05,23.03,23.04,35436.0,18.2888,18.2967,18.2808,18.2888,35436.0
2018-07-20 12:20:00,23.04,23.05,23.04,23.04,26542.0,18.2888,18.2967,18.2888,18.2888,26542.0
2018-07-20 12:25:00,23.04,23.05,23.04,23.05,12307.0,18.2888,18.2967,18.2888,18.2967,12307.0
2018-07-20 12:30:00,23.05,23.06,23.02,23.03,76156.0,18.2967,18.3046,18.2729,18.2808,76156.0
2018-07-20 12:35:00,23.04,23.06,23.03,23.05,26570.0,18.2888,18.3046,18.2808,18.2967,26570.0
2018-07-20 12:40:00,23.06,23.07,23.05,23.05,22041.0,18.3046,18.3126,18.2967,18.2967,22041.0
2018-07-20 12:45:00,23.05,23.07,23.04,23.05,26244.0,18.2967,18.3126,18.2888,18.2967,26244.0
2018-07-20 12:50:00,23.06,23.07,23.05,23.07,16451.0,18.3046,18.3126,18.2967,18.3126,16451.0
2018-07-20 12:55:00,23.06,23.06,23.04,23.04,41882.0,18.3046,18.3046,18.2888,18.2888,41882.0
2018-07-20 13:00:00,23.04,23.07,23.04,23.07,42625.0,18.2888,18.3126,18.2888,18.3126,42625.0
2018-07-20 13:05:00,23.06,23.07,23.05,23.05,28512.0,18.3046,18.3126,18.2967,18.2967,28512.0
2018-07-20 13:10:00,23.05,23.07,23.05,23.05,33456.0,18.2967,18.3126,18.2967,18.2967,33456.0
2018-07-20 13:15:00,23.06,23.06,23.03,23.04,80132.0,18.3046,18.3046,18.2808,18.2888,80132.0
2018-07-20 13:20:00,23.03,23.04,23.0,23.01,63821.0,18.2808,18.2888,18.257,18.2649,63821.0
2018-07-20 13:25:00,23.01,23.01,23.0,23.01,20170.0,18.2649,18.2649,18.257,18.2649,20170.0
2018-07-20 13:30:00,23.0,23.01,23.0,23.0,15825.0,18.257,18.2649,18.257,18.257,15825.0
2018-07-20 13:35:00,23.01,23.01,22.98,22.98,81554.0,18.2649,18.2649,18.2411,18.2411,81554.0
2018-07-20 13:40:00,22.99,23.01,22.98,22.99,84907.0,18.2491,18.2649,18.2411,18.2491,84907.0
2018-07-20 13:45:00,22.99,23.02,22.98,23.0,55236.0,18.2491,18.2729,18.2411,18.257,55236.0
2018-07-20 13:50:00,23.01,23.01,22.99,23.01,73593.0,18.2649,18.2649,18.2491,18.2649,73593.0
2018-07-20 13:55:00,23.01,23.02,23.0,23.02,44869.0,18.2649,18.2729,18.257,18.2729,44869.0
2018-07-20 14:00:00,23.01,23.01,22.97,22.97,60816.0,18.2649,18.2649,18.2332,18.2332,60816.0
2018-07-20 14:05:00,22.98,23.0,22.97,22.98,115996.0,18.2411,18.257,18.2332,18.2411,115996.0
2018-07-20 14:10:00,22.99,22.99,22.97,22.98,34143.0,18.2491,18.2491,18.2332,18.2411,34143.0
2018-07-20 14:15:00,22.97,22.98,22.97,22.98,18481.0,18.2332,18.2411,18.2332,18.2411,18481.0
2018-07-20 14:20:00,22.98,22.98,22.96,22.98,84140.0,18.2411,18.2411,18.2253,18.2411,84140.0
2018-07-20 14:25:00,22.98,22.98,22.96,22.96,47948.0,18.2411,18.2411,18.2253,18.2253,47948.0
2018-07-20 14:30:00,22.97,22.97,22.91,22.91,101986.0,18.2332,18.2332,18.1856,18.1856,101986.0
2018-07-20 14:35:00,22.91,22.93,22.89,22.93,95714.0,18.1856,18.2014,18.1697,18.2014,95714.0
2018-07-20 14:40:00,22.93,22.93,22.92,22.93,63231.0,18.2014,18.2014,18.1935,18.2014,63231.0
2018-07-20 14:45:00,22.93,22.95,22.92,22.95,60361.0,18.2014,18.2173,18.1935,18.2173,60361.0
2018-07-20 14:50:00,22.95,22.97,22.93,22.96,39570.0,18.2173,18.2332,18.2014,18.2253,39570.0
2018-07-20 14:55:00,22.97,22.99,22.96,22.98,40572.0,18.2332,18.2491,18.2253,18.2411,40572.0
2018-07-20 15:00:00,22.98,23.0,22.97,22.97,73205.0,18.2411,18.257,18.2332,18.2332,73205.0
2018-07-20 15:05:00,22.98,23.0,22.97,23.0,20867.0,18.2411,18.257,18.2332,18.257,20867.0
2018-07-20 15:10:00,23.0,23.0,22.98,23.0,33376.0,18.257,18.257,18.2411,18.257,33376.0
2018-07-20 15:15:00,23.0,23.01,22.98,23.0,58467.0,18.257,18.2649,18.2411,18.257,58467.0
2018-07-20 15:20:00,23.0,23.01,22.98,22.98,65837.0,18.257,18.2649,18.2411,18.2411,65837.0
2018-07-20 15:25:00,22.98,23.0,22.98,23.0,41322.0,18.2411,18.257,18.2411,18.257,41322.0
2018-07-20 15:30:00,23.0,23.0,22.98,23.0,110013.0,18.257,18.257,18.2411,18.257,110013.0
2018-07-20 15:35:00,23.0,23.0,22.96,22.97,134322.0,18.257,18.257,18.2253,18.2332,134322.0
2018-07-20 15:40:00,22.96,22.97,22.95,22.96,122658.0,18.2253,18.2332,18.2173,18.2253,122658.0
2018-07-20 15:45:00,22.96,22.97,22.93,22.94,308788.0,18.2253,18.2332,18.2014,18.2094,308788.0
2018-07-20 15:50:00,22.93,22.95,22.92,22.93,257478.0,18.2014,18.2173,18.1935,18.2014,257478.0
2018-07-20 15:55:00,22.93,22.94,22.92,22.94,369581.0,18.2014,18.2094,18.1935,18.2094,369581.0
2018-07-23 09:30:00,22.87,22.87,22.72,22.77,107251.0,18.1538,18.1538,18.0347,18.0744,107251.0
2018-07-23 09:35:00,22.76,22.77,22.66,22.71,86250.0,18.0665,18.0744,17.9871,18.0268,86250.0
2018-07-23 09:40:00,22.72,22.76,22.7,22.75,33656.0,18.0347,18.0665,18.0189,18.0586,33656.0
2018-07-23 09:45:00,22.76,22.8,22.74,22.74,38299.0,18.0665,18.0983,18.0506,18.0506,38299.0
2018-07-23 09:50:00,22.75,22.76,22.72,22.72,29874.0,18.0586,18.0665,18.0347,18.0347,29874.0
2018-07-23 09:55:00,22.73,22.77,22.72,22.77,38390.0,18.0427,18.0744,18.0347,18.0744,38390.0
2018-07-23 10:00:00,22.77,22.8,22.76,22.79,32433.0,18.0744,18.0983,18.0665,18.0903,32433.0
2018-07-23 10:05:00,22.78,22.78,22.76,22.76,21451.0,18.0824,18.0824,18.0665,18.0665,21451.0
2018-07-23 10:10:00,22.76,22.76,22.7,22.7,88283.0,18.0665,18.0665,18.0189,18.0189,88283.0
2018-07-23 10:15:00,22.7,22.71,22.66,22.68,63730.0,18.0189,18.0268,17.9871,18.003,63730.0
2018-07-23 10:20:00,22.67,22.69,22.66,22.67,49572.0,17.9951,18.0109,17.9871,17.9951,49572.0
2018-07-23 10:25:00,22.67,22.79,22.66,22.78,232671.0,17.9951,18.0903,17.9871,18.0824,232671.0
2018-07-23 10:30:00,22.78,22.86,22.75,22.83,134813.0,18.0824,18.1459,18.0586,18.1221,134813.0
2018-07-23 10:35:00,22.84,22.92,22.84,22.92,113312.0,18.13,18.1935,18.13,18.1935,113312.0
2018-07-23 10:40:00,22.91,22.93,22.89,22.9,44305.0,18.1856,18.2014,18.1697,18.1776,44305.0
2018-07-23 10:45:00,22.91,22.92,22.9,22.91,68905.0,18.1856,18.1935,18.1776,18.1856,68905.0
2018-07-23 10:50:00,22.91,22.94,22.9,22.92,42021.0,18.1856,18.2094,18.1776,18.1935,42021.0
2018-07-23 10:55:00,22.93,22.95,22.9,22.92,41975.0,18.2014,18.2173,18.1776,18.1935,41975.0
2018-07-23 11:00:00,22.91,22.98,22.91,22.95,79331.0,18.1856,18.2411,18.1856,18.2173,79331.0
2018-07-23 11:05:00,22.95,22.96,22.9,22.91,57160.0,18.2173,18.2253,18.1776,18.1856,57160.0
2018-07-23 11:10:00,22.92,22.94,22.88,22.93,100514.0,18.1935,18.2094,18.1618,18.2014,100514.0
2018-07-23 11:15:00,22.92,22.96,22.92,22.94,67412.0,18.1935,18.2253,18.1935,18.2094,67412.0
2018-07-23 11:20:00,22.94,22.98,22.94,22.98,27345.0,18.2094,18.2411,18.2094,18.2411,27345.0
2018-07-23 11:25:00,22.98,23.0,22.95,22.98,60816.0,18.2411,18.257,18.2173,18.2411,60816.0
2018-07-23 11:30:00,22.98,23.02,22.98,23.01,58300.0,18.2411,18.2729,18.2411,18.2649,58300.0
2018-07-23 11:35:00,23.01,23.03,23.0,23.01,58544.0,18.2649,18.2808,18.257,18.2649,58544.0
2018-07-23 11:40:00,23.01,23.02,23.0,23.0,32441.0,18.2649,18.2729,18.257,18.257,32441.0
2018-07-23 11:45:00,23.01,23.03,22.99,23.0,90386.0,18.2649,18.2808,18.2491,18.257,90386.0
2018-07-23 11:50:00,23.0,23.02,22.99,23.02,42158.0,18.257,18.2729,18.2491,18.2729,42158.0
2018-07-23 11:55:00,23.02,23.03,23.02,23.02,28162.0,18.2729,18.2808,18.2729,18.2729,28162.0
2018-07-23 12:00:00,23.03,23.05,23.02,23.03,49813.0,18.2808,18.2967,18.2729,18.2808,49813.0
2018-07-23 12:05:00,23.04,23.04,23.03,23.04,15835.0,18.2888,18.2888,18.2808,18.2888,15835.0
2018-07-23 12:10:00,23.03,23.06,23.03,23.04,69307.0,18.2808,18.3046,18.2808,18.2888,69307.0
2018-07-23 12:15:00,23.04,23.07,23.04,23.06,25538.0,18.2888,18.3126,18.2888,18.3046,25538.0
2018-07-23 12:20:00,23.07,23.1,23.07,23.09,39638.0,18.3126,18.3364,18.3126,18.3284,39638.0
2018-07-23 12:25:00,23.1,23.12,23.09,23.11,36034.0,18.3364,18.3523,18.3284,18.3443,36034.0
2018-07-23 12:30:00,23.12,23.13,23.1,23.12,71015.0,18.3523,18.3602,18.3364,18.3523,71015.0
2018-07-23 12:35:00,23.12,23.13,23.12,23.13,12648.0,18.3523,18.3602,18.3523,18.3602,12648.0
2018-07-23 12:40:00,23.13,23.14,23.1,23.1,115715.0,18.3602,18.3681,18.3364,18.3364,115715.0
2018-07-23 12:45:00,23.11,23.11,23.1,23.11,8871.0,18.3443,18.3443,18.3364,18.3443,8871.0
2018-07-23 12:50:00,23.11,23.12,23.1,23.11,78343.0,18.3443,18.3523,18.3364,18.3443,78343.0
2018-07-23 12:55:00,23.12,23.12,23.1,23.11,42591.0,18.3523,18.3523,18.3364,18.3443,42591.0
2018-07-23 13:00:00,23.11,23.13,23.1,23.11,43680.0,18.3443,18.3602,18.3364,18.3443,43680.0
2018-07-23 13:05:00,23.12,23.12,23.1,23.11,16665.0,18.3523,18.3523,18.3364,18.3443,16665.0
2018-07-23 13:10:00,23.11,23.12,23.11,23.11,3051.0,18.3443,18.3523,18.3443,18.3443,3051.0
2018-07-23 13:15:00,23.12,23.12,23.1,23.1,29298.0,18.3523,18.3523,18.3364,18.3364,29298.0
2018-07-23 13:20:00,23.11,23.11,23.06,23.07,115142.0,18.3443,18.3443,18.3046,18.3126,115142.0
2018-07-23 13:25:00,23.08,23.09,23.06,23.09,13949.0,18.3205,18.3284,18.3046,18.3284,13949.0
2018-07-23 13:30:00,23.09,23.11,23.08,23.11,17656.0,18.3284,18.3443,18.3205,18.3443,17656.0
2018-07-23 13:35:00,23.11,23.12,23.09,23.11,49383.0,18.3443,18.3523,18.3284,18.3443,49383.0
2018-07-23 13:40:00,23.11,23.12,23.09,23.1,49113.0,18.3443,18.3523,18.3284,18.3364,49113.0
2018-07-23 13:45:00,23.11,23.13,23.1,23.11,25891.0,18.3443,18.3602,18.3364,18.3443,25891.0
2018-07-23 13:50:00,23.11,23.14,23.1,23.14,47058.0,18.3443,18.3681,18.3364,18.3681,47058.0
2018-07-23 13:55:00,23.14,23.15,23.09,23.1,61569.0,18.3681,18.3761,18.3284,18.3364,61569.0
2018-07-23 14:00:00,23.1,23.11,23.09,23.11,22600.0,18.3364,18.3443,18.3284,18.3443,22600.0
2018-07-23 14:05:00,23.11,23.11,23.1,23.11,9986.0,18.3443,18.3443,18.3364,18.3443,9986.0
2018-07-23 14:10:00,23.11,23.11,23.08,23.09,59285.0,18.3443,18.3443,18.3205,18.3284,59285.0
2018-07-23 14:15:00,23.09,23.09,23.06,23.07,50891.0,18.3284,18.3284,18.3046,18.3126,50891.0
2018-07-23 14:20:00,23.06,23.07,23.04,23.05,47645.0,18.3046,18.3126,18.2888,18.2967,47645.0
2018-07-23 14:25:00,23.05,23.07,23.04,23.04,48702.0,18.2967,18.3126,18.2888,18.2888,48702.0
2018-07-23 14:30:00,23.04,23.05,23.04,23.04,8219.0,18.2888,18.2967,18.2888,18.2888,8219.0
2018-07-23 14:35:00,23.05,23.05,23.04,23.04,9187.0,18.2967,18.2967,18.2888,18.2888,9187.0
2018-07-23 14:40:00,23.04,23.05,23.04,23.04,10566.0,18.2888,18.2967,18.2888,18.2888,10566.0
2018-07-23 14:45:00,23.05,23.05,23.04,23.05,33237.0,18.2967,18.2967,18.2888,18.2967,33237.0
2018-07-23 14:50:00,23.05,23.07,23.04,23.06,58727.0,18.2967,18.3126,18.2888,18.3046,58727.0
2018-07-23 14:55:00,23.05,23.06,23.04,23.05,33851.0,18.2967,18.3046,18.2888,18.2967,33851.0
2018-07-23 15:00:00,23.04,23.05,23.02,23.03,35899.0,18.2888,18.2967,18.2729,18.2808,35899.0
2018-07-23 15:05:00,23.03,23.05,23.02,23.04,49902.0,18.2808,18.2967,18.2729,18.2888,49902.0
2018-07-23 15:10:00,23.04,23.04,23.03,23.04,17097.0,18.2888,18.2888,18.2808,18.2888,17097.0
2018-07-23 15:15:00,23.04,23.04,23.01,23.02,79870.0,18.2888,18.2888,18.2649,18.2729,79870.0
2018-07-23 15:20:00,23.02,23.04,23.01,23.03,59256.0,18.2729,18.2888,18.2649,18.2808,59256.0
2018-07-23 15:25:00,23.03,23.05,23.02,23.03,105277.0,18.2808,18.2967,18.2729,18.2808,105277.0
2018-07-23 15:30:00,23.03,23.03,23.0,23.01,86703.0,18.2808,18.2808,18.257,18.2649,86703.0
2018-07-23 15:35:00,23.01,23.03,23.0,23.02,107410.0,18.2649,18.2808,18.257,18.2729,107410.0
2018-07-23 15:40:00,23.02,23.05,23.01,23.05,123457.0,18.2729,18.2967,18.2649,18.2967,123457.0
2018-07-23 15:45:00,23.05,23.05,23.04,23.05,55704.0,18.2967,18.2967,18.2888,18.2967,55704.0
2018-07-23 15:50:00,23.05,23.06,23.03,23.05,144472.0,18.2967,18.3046,18.2808,18.2967,144472.0
2018-07-23 15:55:00,23.05,23.05,23.02,23.04,434949.0,18.2967,18.2967,18.2729,18.2888,434949.0
2018-07-24 09:30:00,23.25,23.35,23.2,23.35,129803.0,18.4555,18.5348,18.4158,18.5348,129803.0
2018-07-24 09:35:00,23.34,23.45,23.33,23.45,92365.0,18.5269,18.6142,18.519,18.6142,92365.0
2018-07-24 09:40:00,23.45,23.45,23.38,23.4,74567.0,18.6142,18.6142,18.5586,18.5745,74567.0
2018-07-24 09:45:00,23.4,23.41,23.37,23.4,51276.0,18.5745,18.5825,18.5507,18.5745,51276.0
2018-07-24 09:50:00,23.39,23.41,23.35,23.35,100520.0,18.5666,18.5825,18.5348,18.5348,100520.0
2018-07-24 09:55:00,23.36,23.38,23.31,23.35,86612.0,18.5428,18.5586,18.5031,18.5348,86612.0
2018-07-24 10:00:00,23.35,23.36,23.34,23.34,37912.0,18.5348,18.5428,18.5269,18.5269,37912.0
2018-07-24 10:05:00,23.34,23.36,23.32,23.35,61832.0,18.5269,18.5428,18.511,18.5348,61832.0
2018-07-24 10:10:00,23.35,23.37,23.32,23.32,61019.0,18.5348,18.5507,18.511,18.511,61019.0
2018-07-24 10:15:00,23.33,23.36,23.32,23.36,88362.0,18.519,18.5428,18.511,18.5428,88362.0
2018-07-24 10:20:00,23.36,23.36,23.33,23.36,63826.0,18.5428,18.5428,18.519,18.5428,63826.0
2018-07-24 10:25:00,23.36,23.39,23.34,23.36,136082.0,18.5428,18.5666,18.5269,18.5428,136082.0
2018-07-24 10:30:00,23.36,23.37,23.34,23.35,46373.0,18.5428,18.5507,18.5269,18.5348,46373.0
2018-07-24 10:35:00,23.35,23.36,23.29,23.29,59512.0,18.5348,18.5428,18.4872,18.4872,59512.0
2018-07-24 10:40:00,23.29,23.29,23.23,23.23,89733.0,18.4872,18.4872,18.4396,18.4396,89733.0
2018-07-24 10:45:00,23.23,23.24,23.2,23.21,85505.0,18.4396,18.4475,18.4158,18.4237,85505.0
2018-07-24 10:50:00,23.22,23.24,23.2,23.21,45681.0,18.4316,18.4475,18.4158,18.4237,45681.0
2018-07-24 10:55:00,23.2,23.21,23.15,23.17,115564.0,18.4158,18.4237,18.3761,18.392,115564.0
2018-07-24 11:00:00,23.18,23.2,23.13,23.16,104618.0,18.3999,18.4158,18.3602,18.384,104618.0
2018-07-24 11:05:00,23.15,23.16,23.12,23.15,74134.0,18.3761,18.384,18.3523,18.3761,74134.0
2018-07-24 11:10:00,23.14,23.14,23.12,23.13,36622.0,18.3681,18.3681,18.3523,18.3602,36622.0
2018-07-24 11:15:00,23.13,23.13,23.06,23.09,109641.0,18.3602,18.3602,18.3046,18.3284,109641.0
2018-07-24 11:20:00,23.08,23.09,23.06,23.09,81946.0,18.3205,18.3284,18.3046,18.3284,81946.0
2018-07-24 11:25:00,23.09,23.13,23.08,23.13,71097.0,18.3284,18.3602,18.3205,18.3602,71097.0
2018-07-24 11:30:00,23.13,23.15,23.11,23.13,118698.0,18.3602,18.3761,18.3443,18.3602,118698.0
2018-07-24 11:35:00,23.12,23.13,23.09,23.1,55038.0,18.3523,18.3602,18.3284,18.3364,55038.0
2018-07-24 11:40:00,23.1,23.12,23.09,23.12,40691.0,18.3364,18.3523,18.3284,18.3523,40691.0
2018-07-24 11:45:00,23.12,23.12,23.07,23.09,129987.0,18.3523,18.3523,18.3126,18.3284,129987.0
2018-07-24 11:50:00,23.08,23.11,23.08,23.1,53058.0,18.3205,18.3443,18.3205,18.3364,53058.0
2018-07-24 11:55:00,23.1,23.14,23.09,23.14,47672.0,18.3364,18.3681,18.3284,18.3681,47672.0
2018-07-24 12:00:00,23.14,23.15,23.13,23.14,41205.0,18.3681,18.3761,18.3602,18.3681,41205.0
2018-07-24 12:05:00,23.15,23.15,23.12,23.13,28535.0,18.3761,18.3761,18.3523,18.3602,28535.0
2018-07-24 12:10:00,23.12,23.15,23.12,23.14,33668.0,18.3523,18.3761,18.3523,18.3681,33668.0
2018-07-24 12:15:00,23.14,23.15,23.1,23.1,35450.0,18.3681,18.3761,18.3364,18.3364,35450.0
2018-07-24 12:20:00,23.1,23.11,23.09,23.09,24179.0,18.3364,18.3443,18.3284,18.3284,24179.0
2018-07-24 12:25:00,23.09,23.1,23.07,23.08,41560.0,18.3284,18.3364,18.3126,18.3205,41560.0
2018-07-24 12:30:00,23.08,23.08,23.05,23.05,44498.0,18.3205,18.3205,18.2967,18.2967,44498.0
2018-07-24 12:35:00,23.05,23.07,23.04,23.05,60583.0,18.2967,18.3126,18.2888,18.2967,60583.0
2018-07-24 12:40:00,23.04,23.05,23.01,23.02,71057.0,18.2888,18.2967,18.2649,18.2729,71057.0
2018-07-24 12:45:00,23.02,23.04,23.01,23.02,22618.0,18.2729,18.2888,18.2649,18.2729,22618.0
2018-07-24 12:50:00,23.02,23.02,22.99,22.99,39300.0,18.2729,18.2729,18.2491,18.2491,39300.0
2018-07-24 12:55:00,23.0,23.0,22.99,23.0,18442.0,18.257,18.257,18.2491,18.257,18442.0
2018-07-24 13:00:00,23.0,23.01,22.99,23.0,65795.0,18.257,18.2649,18.2491,18.257,65795.0
2018-07-24 13:05:00,22.99,23.01,22.99,23.01,58407.0,18.2491,18.2649,18.2491,18.2649,58407.0
2018-07-24 13:10:00,23.01,23.01,23.0,23.0,9297.0,18.2649,18.2649,18.257,18.257,9297.0
2018-07-24 13:15:00,23.01,23.01,22.97,22.97,41292.0,18.2649,18.2649,18.2332,18.2332,41292.0
2018-07-24 13:20:00,22.97,23.0,22.96,22.98,61832.0,18.2332,18.257,18.2253,18.2411,61832.0
2018-07-24 13:25:00,22.98,22.99,22.97,22.98,18257.0,18.2411,18.2491,18.2332,18.2411,18257.0
2018-07-24 13:30:00,22.98,22.99,22.95,22.96,52524.0,18.2411,18.2491,18.2173,18.2253,52524.0
2018-07-24 13:35:00,22.96,22.97,22.92,22.94,42174.0,18.2253,18.2332,18.1935,18.2094,42174.0
2018-07-24 13:40:00,22.93,22.97,22.93,22.96,26260.0,18.2014,18.2332,18.2014,18.2253,26260.0
2018-07-24 13:45:00,22.96,23.0,22.94,22.99,45607.0,18.2253,18.257,18.2094,18.2491,45607.0
2018-07-24 13:50:00,22.99,23.0,22.95,22.96,28623.0,18.2491,18.257,18.2173,18.2253,28623.0
2018-07-24 13:55:00,22.96,22.97,22.94,22.96,32677.0,18.2253,18.2332,18.2094,18.2253,32677.0
2018-07-24 14:00:00,22.96,22.97,22.94,22.94,23415.0,18.2253,18.2332,18.2094,18.2094,23415.0
2018-07-24 14:05:00,22.94,22.95,22.91,22.92,27885.0,18.2094,18.2173,18.1856,18.1935,27885.0
2018-07-24 14:10:00,22.92,22.93,22.9,22.91,32310.0,18.1935,18.2014,18.1776,18.1856,32310.0
2018-07-24 14:15:00,22.91,22.92,22.9,22.9,15732.0,18.1856,18.1935,18.1776,18.1776,15732.0
2018-07-24 14:20:00,22.9,22.92,22.9,22.91,29563.0,18.1776,18.1935,18.1776,18.1856,29563.0
2018-07-24 14:25:00,22.9,22.91,22.9,22.91,42116.0,18.1776,18.1856,18.1776,18.1856,42116.0
2018-07-24 14:30:00,22.91,22.95,22.9,22.94,64089.0,18.1856,18.2173,18.1776,18.2094,64089.0
2018-07-24 14:35:00,22.94,22.94,22.91,22.91,32564.0,18.2094,18.2094,18.1856,18.1856,32564.0
2018-07-24 14:40:00,22.92,22.95,22.91,22.94,74274.0,18.1935,18.2173,18.1856,18.2094,74274.0
2018-07-24 14:45:00,22.94,22.98,22.93,22.96,96352.0,18.2094,18.2411,18.2014,18.2253,96352.0
2018-07-24 14:50:00,22.96,22.98,22.95,22.97,76191.0,18.2253,18.2411,18.2173,18.2332,76191.0
2018-07-24 14:55:00,22.97,22.98,22.96,22.98,37701.0,18.2332,18.2411,18.2253,18.2411,37701.0
2018-07-24 15:00:00,22.98,22.98,22.96,22.96,30981.0,18.2411,18.2411,18.2253,18.2253,30981.0
2018-07-24 15:05:00,22.96,22.97,22.96,22.96,30190.0,18.2253,18.2332,18.2253,18.2253,30190.0
2018-07-24 15:10:00,22.96,22.98,22.96,22.97,52911.0,18.2253,18.2411,18.2253,18.2332,52911.0
2018-07-24 15:15:00,22.97,22.98,22.97,22.98,115982.0,18.2332,18.2411,18.2332,18.2411,115982.0
2018-07-24 15:20:00,22.98,22.98,22.93,22.94,74750.0,18.2411,18.2411,18.2014,18.2094,74750.0
2018-07-24 15:25:00,22.93,22.94,22.93,22.93,82075.0,18.2014,18.2094,18.2014,18.2014,82075.0
2018-07-24 15:30:00,22.94,22.96,22.93,22.95,78179.0,18.2094,18.2253,18.2014,18.2173,78179.0
2018-07-24 15:35:00,22.95,22.95,22.94,22.94,64397.0,18.2173,18.2173,18.2094,18.2094,64397.0
2018-07-24 15:40:00,22.95,22.96,22.94,22.94,134103.0,18.2173,18.2253,18.2094,18.2094,134103.0
2018-07-24 15:45:00,22.94,22.94,22.9,22.92,172004.0,18.2094,18.2094,18.1776,18.1935,172004.0
2018-07-24 15:50:00,22.92,22.97,22.92,22.97,230366.0,18.1935,18.2332,18.1935,18.2332,230366.0
2018-07-24 15:55:00,22.97,23.0,22.96,22.98,687101.0,18.2332,18.257,18.2253,18.2411,687101.0
2018-07-25 09:30:00,22.91,23.11,22.91,23.1,72814.0,18.1856,18.3443,18.1856,18.3364,72814.0
2018-07-25 09:35:00,23.11,23.12,23.04,23.07,40603.0,18.3443,18.3523,18.2888,18.3126,40603.0
2018-07-25 09:40:00,23.09,23.11,23.03,23.05,20479.0,18.3284,18.3443,18.2808,18.2967,20479.0
2018-07-25 09:45:00,23.07,23.11,23.06,23.08,44443.0,18.3126,18.3443,18.3046,18.3205,44443.0
2018-07-25 09:50:00,23.09,23.1,23.08,23.08,36768.0,18.3284,18.3364,18.3205,18.3205,36768.0
2018-07-25 09:55:00,23.09,23.1,23.05,23.08,60729.0,18.3284,18.3364,18.2967,18.3205,60729.0
2018-07-25 10:00:00,23.09,23.09,23.05,23.07,40311.0,18.3284,18.3284,18.2967,18.3126,40311.0
2018-07-25 10:05:00,23.07,23.07,23.01,23.03,27601.0,18.3126,18.3126,18.2649,18.2808,27601.0
2018-07-25 10:10:00,23.03,23.04,23.02,23.03,14742.0,18.2808,18.2888,18.2729,18.2808,14742.0
2018-07-25 10:15:00,23.02,23.06,23.02,23.04,55964.0,18.2729,18.3046,18.2729,18.2888,55964.0
2018-07-25 10:20:00,23.04,23.07,23.03,23.03,31136.0,18.2888,18.3126,18.2808,18.2808,31136.0
2018-07-25 10:25:00,23.03,23.04,22.91,22.95,181479.0,18.2808,18.2888,18.1856,18.2173,181479.0
2018-07-25 10:30:00,22.96,23.03,22.95,23.03,33328.0,18.2253,18.2808,18.2173,18.2808,33328.0
2018-07-25 10:35:00,23.03,23.05,23.01,23.03,39314.0,18.2808,18.2967,18.2649,18.2808,39314.0
2018-07-25 10:40:00,23.03,23.04,22.97,22.97,96708.0,18.2808,18.2888,18.2332,18.2332,96708.0
2018-07-25 10:45:00,22.97,22.99,22.95,22.95,69631.0,18.2332,18.2491,18.2173,18.2173,69631.0
2018-07-25 10:50:00,22.95,22.97,22.92,22.96,32241.0,18.2173,18.2332,18.1935,18.2253,32241.0
2018-07-25 10:55:00,22.96,22.99,22.95,22.98,35634.0,18.2253,18.2491,18.2173,18.2411,35634.0
2018-07-25 11:00:00,22.98,23.01,22.96,22.99,68211.0,18.2411,18.2649,18.2253,18.2491,68211.0
2018-07-25 11:05:00,22.99,23.0,22.97,22.98,30543.0,18.2491,18.257,18.2332,18.2411,30543.0
2018-07-25 11:10:00,22.99,23.02,22.98,23.02,40139.0,18.2491,18.2729,18.2411,18.2729,40139.0
2018-07-25 11:15:00,23.02,23.04,23.01,23.04,43973.0,18.2729,18.2888,18.2649,18.2888,43973.0
2018-07-25 11:20:00,23.05,23.05,22.99,23.01,54515.0,18.2967,18.2967,18.2491,18.2649,54515.0
2018-07-25 11:25:00,23.01,23.06,23.0,23.05,46266.0,18.2649,18.3046,18.257,18.2967,46266.0
2018-07-25 11:30:00,23.05,23.06,23.05,23.06,27438.0,18.2967,18.3046,18.2967,18.3046,27438.0
2018-07-25 11:35:00,23.05,23.08,23.05,23.07,64613.0,18.2967,18.3205,18.2967,18.3126,64613.0
2018-07-25 11:40:00,23.08,23.1,23.08,23.1,38852.0,18.3205,18.3364,18.3205,18.3364,38852.0
2018-07-25 11:45:00,23.1,23.11,23.08,23.09,82041.0,18.3364,18.3443,18.3205,18.3284,82041.0
2018-07-25 11:50:00,23.09,23.1,23.07,23.1,46824.0,18.3284,18.3364,18.3126,18.3364,46824.0
2018-07-25 11:55:00,23.09,23.11,23.07,23.09,65185.0,18.3284,18.3443,18.3126,18.3284,65185.0
2018-07-25 12:00:00,23.09,23.1,23.06,23.07,42970.0,18.3284,18.3364,18.3046,18.3126,42970.0
2018-07-25 12:05:00,23.07,23.09,23.05,23.07,70195.0,18.3126,18.3284,18.2967,18.3126,70195.0
2018-07-25 12:10:00,23.07,23.09,23.06,23.08,30637.0,18.3126,18.3284,18.3046,18.3205,30637.0
2018-07-25 12:15:00,23.08,23.08,23.06,23.06,40667.0,18.3205,18.3205,18.3046,18.3046,40667.0
2018-07-25 12:20:00,23.07,23.08,23.06,23.07,53509.0,18.3126,18.3205,18.3046,18.3126,53509.0
2018-07-25 12:25:00,23.07,23.07,23.06,23.07,19638.0,18.3126,18.3126,18.3046,18.3126,19638.0
2018-07-25 12:30:00,23.07,23.09,23.06,23.07,95116.0,18.3126,18.3284,18.3046,18.3126,95116.0
2018-07-25 12:35:00,23.07,23.11,23.06,23.11,36403.0,18.3126,18.3443,18.3046,18.3443,36403.0
2018-07-25 12:40:00,23.11,23.13,23.1,23.12,18370.0,18.3443,18.3602,18.3364,18.3523,18370.0
2018-07-25 12:45:00,23.12,23.14,23.1,23.13,80678.0,18.3523,18.3681,18.3364,18.3602,80678.0
2018-07-25 12:50:00,23.14,23.14,23.12,23.14,15183.0,18.3681,18.3681,18.3523,18.3681,15183.0
2018-07-25 12:55:00,23.14,23.16,23.13,23.14,35314.0,18.3681,18.384,18.3602,18.3681,35314.0
2018-07-25 13:00:00,23.15,23.15,23.14,23.14,12931.0,18.3761,18.3761,18.3681,18.3681,12931.0
2018-07-25 13:05:00,23.14,23.15,23.14,23.14,12690.0,18.3681,18.3761,18.3681,18.3681,12690.0
2018-07-25 13:10:00,23.14,23.15,23.14,23.14,9644.0,18.3681,18.3761,18.3681,18.3681,9644.0
2018-07-25 13:15:00,23.14,23.15,23.12,23.12,70332.0,18.3681,18.3761,18.3523,18.3523,70332.0
2018-07-25 13:20:00,23.12,23.13,23.12,23.12,12940.0,18.3523,18.3602,18.3523,18.3523,12940.0
2018-07-25 13:25:00,23.12,23.13,23.09,23.1,28101.0,18.3523,18.3602,18.3284,18.3364,28101.0
2018-07-25 13:30:00,23.1,23.13,23.09,23.11,56445.0,18.3364,18.3602,18.3284,18.3443,56445.0
2018-07-25 13:35:00,23.12,23.13,23.09,23.13,58310.0,18.3523,18.3602,18.3284,18.3602,58310.0
2018-07-25 13:40:00,23.13,23.15,23.13,23.14,32942.0,18.3602,18.3761,18.3602,18.3681,32942.0
2018-07-25 13:45:00,23.14,23.15,23.13,23.14,23220.0,18.3681,18.3761,18.3602,18.3681,23220.0
2018-07-25 13:50:00,23.15,23.16,23.14,23.16,18648.0,18.3761,18.384,18.3681,18.384,18648.0
2018-07-25 13:55:00,23.15,23.16,23.13,23.15,49019.0,18.3761,18.384,18.3602,18.3761,49019.0
2018-07-25 14:00:00,23.15,23.18,23.14,23.18,62832.0,18.3761,18.3999,18.3681,18.3999,62832.0
2018-07-25 14:05:00,23.18,23.21,23.17,23.21,33876.0,18.3999,18.4237,18.392,18.4237,33876.0
2018-07-25 14:10:00,23.21,23.22,23.19,23.2,136582.0,18.4237,18.4316,18.4078,18.4158,136582.0
2018-07-25 14:15:00,23.21,23.21,23.19,23.2,25444.0,18.4237,18.4237,18.4078,18.4158,25444.0
2018-07-25 14:20:00,23.2,23.2,23.17,23.18,29460.0,18.4158,18.4158,18.392,18.3999,29460.0
2018-07-25 14:25:00,23.18,23.2,23.17,23.2,25352.0,18.3999,18.4158,18.392,18.4158,25352.0
2018-07-25 14:30:00,23.2,23.2,23.19,23.2,23523.0,18.4158,18.4158,18.4078,18.4158,23523.0
2018-07-25 14:35:00,23.2,23.23,23.19,23.2,92262.0,18.4158,18.4396,18.4078,18.4158,92262.0
2018-07-25 14:40:00,23.2,23.2,23.14,23.17,102556.0,18.4158,18.4158,18.3681,18.392,102556.0
2018-07-25 14:45:00,23.17,23.19,23.16,23.18,71560.0,18.392,18.4078,18.384,18.3999,71560.0
2018-07-25 14:50:00,23.18,23.19,23.16,23.18,44688.0,18.3999,18.4078,18.384,18.3999,44688.0
2018-07-25 14:55:00,23.18,23.18,23.14,23.15,29842.0,18.3999,18.3999,18.3681,18.3761,29842.0
2018-07-25 15:00:00,23.15,23.16,23.14,23.16,39595.0,18.3761,18.384,18.3681,18.384,39595.0
2018-07-25 15:05:00,23.16,23.16,23.14,23.14,48872.0,18.384,18.384,18.3681,18.3681,48872.0
2018-07-25 15:10:00,23.15,23.15,23.13,23.14,57029.0,18.3761,18.3761,18.3602,18.3681,57029.0
2018-07-25 15:15:00,23.14,23.14,23.13,23.14,29277.0,18.3681,18.3681,18.3602,18.3681,29277.0
2018-07-25 15:20:00,23.14,23.17,23.13,23.16,99993.0,18.3681,18.392,18.3602,18.384,99993.0
2018-07-25 15:25:00,23.16,23.17,23.15,23.16,55348.0,18.384,18.392,18.3761,18.384,55348.0
2018-07-25 15:30:00,23.16,23.17,23.14,23.14,53102.0,18.384,18.392,18.3681,18.3681,53102.0
2018-07-25 15:35:00,23.14,23.22,23.14,23.21,186525.0,18.3681,18.4316,18.3681,18.4237,186525.0
2018-07-25 15:40:00,23.22,23.26,23.21,23.26,173008.0,18.4316,18.4634,18.4237,18.4634,173008.0
2018-07-25 15:45:00,23.26,23.28,23.22,23.27,225222.0,18.4634,18.4793,18.4316,18.4713,225222.0
2018-07-25 15:50:00,23.27,23.31,23.27,23.29,196720.0,18.4713,18.5031,18.4713,18.4872,196720.0
2018-07-25 15:55:00,23.29,23.31,23.16,23.28,426241.0,18.4872,18.5031,18.384,18.4793,426241.0
2018-07-26 09:30:00,23.22,23.54,23.22,23.5,223260.0,18.4316,18.6856,18.4316,18.6539,223260.0
2018-07-26 09:35:00,23.5,23.55,23.44,23.55,100068.0,18.6539,18.6936,18.6063,18.6936,100068.0
2018-07-26 09:40:00,23.55,23.56,23.44,23.5,94525.0,18.6936,18.7015,18.6063,18.6539,94525.0
2018-07-26 09:45:00,23.5,23.54,23.47,23.52,91819.0,18.6539,18.6856,18.6301,18.6698,91819.0
2018-07-26 09:50:00,23.53,23.57,23.52,23.55,99884.0,18.6777,18.7095,18.6698,18.6936,99884.0
2018-07-26 09:55:00,23.55,23.61,23.55,23.61,68353.0,18.6936,18.7412,18.6936,18.7412,68353.0
2018-07-26 10:00:00,23.62,23.64,23.56,23.57,58488.0,18.7492,18.765,18.7015,18.7095,58488.0
2018-07-26 10:05:00,23.57,23.6,23.56,23.58,40246.0,18.7095,18.7333,18.7015,18.7174,40246.0
2018-07-26 10:10:00,23.59,23.59,23.51,23.51,53948.0,18.7253,18.7253,18.6618,18.6618,53948.0
2018-07-26 10:15:00,23.51,23.55,23.49,23.53,35195.0,18.6618,18.6936,18.646,18.6777,35195.0
2018-07-26 10:20:00,23.53,23.54,23.51,23.53,51881.0,18.6777,18.6856,18.6618,18.6777,51881.0
2018-07-26 10:25:00,23.53,23.58,23.51,23.56,37004.0,18.6777,18.7174,18.6618,18.7015,37004.0
2018-07-26 10:30:00,23.55,23.59,23.53,23.59,29229.0,18.6936,18.7253,18.6777,18.7253,29229.0
2018-07-26 10:35:00,23.58,23.64,23.56,23.63,29397.0,18.7174,18.765,18.7015,18.7571,29397.0
2018-07-26 10:40:00,23.63,23.64,23.6,23.62,36213.0,18.7571,18.765,18.7333,18.7492,36213.0
2018-07-26 10:45:00,23.62,23.65,23.58,23.6,211777.0,18.7492,18.773,18.7174,18.7333,211777.0
2018-07-26 10:50:00,23.6,23.62,23.59,23.6,61561.0,18.7333,18.7492,18.7253,18.7333,61561.0
2018-07-26 10:55:00,23.6,23.61,23.58,23.61,48357.0,18.7333,18.7412,18.7174,18.7412,48357.0
2018-07-26 11:00:00,23.61,23.61,23.56,23.59,58215.0,18.7412,18.7412,18.7015,18.7253,58215.0
2018-07-26 11:05:00,23.59,23.6,23.58,23.6,12609.0,18.7253,18.7333,18.7174,18.7333,12609.0
2018-07-26 11:10:00,23.6,23.6,23.57,23.59,47556.0,18.7333,18.7333,18.7095,18.7253,47556.0
2018-07-26 11:15:00,23.59,23.59,23.56,23.57,42339.0,18.7253,18.7253,18.7015,18.7095,42339.0
2018-07-26 11:20:00,23.57,23.58,23.55,23.57,38307.0,18.7095,18.7174,18.6936,18.7095,38307.0
2018-07-26 11:25:00,23.56,23.56,23.51,23.51,76541.0,18.7015,18.7015,18.6618,18.6618,76541.0
2018-07-26 11:30:00,23.51,23.52,23.46,23.47,81607.0,18.6618,18.6698,18.6221,18.6301,81607.0
2018-07-26 11:35:00,23.47,23.5,23.46,23.48,66125.0,18.6301,18.6539,18.6221,18.638,66125.0
2018-07-26 11:40:00,23.48,23.5,23.48,23.5,19422.0,18.638,18.6539,18.638,18.6539,19422.0
2018-07-26 11:45:00,23.5,23.5,23.49,23.5,10619.0,18.6539,18.6539,18.646,18.6539,10619.0
2018-07-26 11:50:00,23.5,23.5,23.47,23.48,41744.0,18.6539,18.6539,18.6301,18.638,41744.0
2018-07-26 11:55:00,23.48,23.52,23.48,23.51,67423.0,18.638,18.6698,18.638,18.6618,67423.0
2018-07-26 12:00:00,23.52,23.55,23.51,23.52,59341.0,18.6698,18.6936,18.6618,18.6698,59341.0
2018-07-26 12:05:00,23.52,23.52,23.47,23.48,35946.0,18.6698,18.6698,18.6301,18.638,35946.0
2018-07-26 12:10:00,23.48,23.5,23.45,23.48,47550.0,18.638,18.6539,18.6142,18.638,47550.0
2018-07-26 12:15:00,23.48,23.49,23.48,23.48,8714.0,18.638,18.646,18.638,18.638,8714.0
2018-07-26 12:20:00,23.49,23.49,23.46,23.46,36392.0,18.646,18.646,18.6221,18.6221,36392.0
2018-07-26 12:25:00,23.46,23.47,23.45,23.46,25889.0,18.6221,18.6301,18.6142,18.6221,25889.0
2018-07-26 12:30:00,23.45,23.46,23.44,23.45,22091.0,18.6142,18.6221,18.6063,18.6142,22091.0
2018-07-26 12:35:00,23.45,23.47,23.44,23.47,50333.0,18.6142,18.6301,18.6063,18.6301,50333.0
2018-07-26 12:40:00,23.46,23.47,23.45,23.46,39967.0,18.6221,18.6301,18.6142,18.6221,39967.0
2018-07-26 12:45:00,23.46,23.47,23.44,23.46,35941.0,18.6221,18.6301,18.6063,18.6221,35941.0
2018-07-26 12:50:00,23.46,23.47,23.44,23.45,41175.0,18.6221,18.6301,18.6063,18.6142,41175.0
2018-07-26 12:55:00,23.46,23.46,23.44,23.46,24872.0,18.6221,18.6221,18.6063,18.6221,24872.0
2018-07-26 13:00:00,23.45,23.5,23.45,23.5,66498.0,18.6142,18.6539,18.6142,18.6539,66498.0
2018-07-26 13:05:00,23.49,23.5,23.47,23.5,62688.0,18.646,18.6539,18.6301,18.6539,62688.0
2018-07-26 13:10:00,23.5,23.51,23.49,23.5,56321.0,18.6539,18.6618,18.646,18.6539,56321.0
2018-07-26 13:15:00,23.5,23.54,23.5,23.52,36342.0,18.6539,18.6856,18.6539,18.6698,36342.0
2018-07-26 13:20:00,23.53,23.57,23.52,23.57,55209.0,18.6777,18.7095,18.6698,18.7095,55209.0
2018-07-26 13:25:00,23.57,23.57,23.54,23.55,69828.0,18.7095,18.7095,18.6856,18.6936,69828.0
2018-07-26 13:30:00,23.55,23.55,23.52,23.53,18761.0,18.6936,18.6936,18.6698,18.6777,18761.0
2018-07-26 13:35:00,23.54,23.55,23.53,23.54,22646.0,18.6856,18.6936,18.6777,18.6856,22646.0
2018-07-26 13:40:00,23.54,23.55,23.53,23.54,31476.0,18.6856,18.6936,18.6777,18.6856,31476.0
2018-07-26 13:45:00,23.54,23.55,23.53,23.55,26337.0,18.6856,18.6936,18.6777,18.6936,26337.0
2018-07-26 13:50:00,23.55,23.55,23.53,23.53,36351.0,18.6936,18.6936,18.6777,18.6777,36351.0
2018-07-26 13:55:00,23.53,23.54,23.51,23.53,48211.0,18.6777,18.6856,18.6618,18.6777,48211.0
2018-07-26 14:00:00,23.52,23.53,23.51,23.53,17479.0,18.6698,18.6777,18.6618,18.6777,17479.0
2018-07-26 14:05:00,23.53,23.55,23.52,23.55,27613.0,18.6777,18.6936,18.6698,18.6936,27613.0
2018-07-26 14:10:00,23.55,23.56,23.54,23.54,87098.0,18.6936,18.7015,18.6856,18.6856,87098.0
2018-07-26 14:15:00,23.54,23.54,23.51,23.52,22233.0,18.6856,18.6856,18.6618,18.6698,22233.0
2018-07-26 14:20:00,23.52,23.52,23.51,23.52,12207.0,18.6698,18.6698,18.6618,18.6698,12207.0
2018-07-26 14:25:00,23.51,23.54,23.51,23.52,49488.0,18.6618,18.6856,18.6618,18.6698,49488.0
2018-07-26 14:30:00,23.52,23.53,23.51,23.53,19212.0,18.6698,18.6777,18.6618,18.6777,19212.0
2018-07-26 14:35:00,23.53,23.54,23.51,23.53,100068.0,18.6777,18.6856,18.6618,18.6777,100068.0
2018-07-26 14:40:00,23.52,23.53,23.5,23.5,57146.0,18.6698,18.6777,18.6539,18.6539,57146.0
2018-07-26 14:45:00,23.5,23.52,23.5,23.52,24242.0,18.6539,18.6698,18.6539,18.6698,24242.0
2018-07-26 14:50:00,23.52,23.52,23.51,23.52,16768.0,18.6698,18.6698,18.6618,18.6698,16768.0
2018-07-26 14:55:00,23.52,23.53,23.5,23.5,58361.0,18.6698,18.6777,18.6539,18.6539,58361.0
2018-07-26 15:00:00,23.5,23.51,23.46,23.47,40099.0,18.6539,18.6618,18.6221,18.6301,40099.0
2018-07-26 15:05:00,23.47,23.47,23.46,23.46,28957.0,18.6301,18.6301,18.6221,18.6221,28957.0
2018-07-26 15:10:00,23.46,23.48,23.44,23.45,98551.0,18.6221,18.638,18.6063,18.6142,98551.0
2018-07-26 15:15:00,23.45,23.47,23.44,23.46,73445.0,18.6142,18.6301,18.6063,18.6221,73445.0
2018-07-26 15:20:00,23.46,23.47,23.45,23.46,80986.0,18.6221,18.6301,18.6142,18.6221,80986.0
2018-07-26 15:25:00,23.46,23.47,23.44,23.46,79410.0,18.6221,18.6301,18.6063,18.6221,79410.0
2018-07-26 15:30:00,23.46,23.49,23.46,23.48,93757.0,18.6221,18.646,18.6221,18.638,93757.0
2018-07-26 15:35:00,23.48,23.49,23.47,23.48,86233.0,18.638,18.646,18.6301,18.638,86233.0
2018-07-26 15:40:00,23.48,23.48,23.45,23.47,153005.0,18.638,18.638,18.6142,18.6301,153005.0
2018-07-26 15:45:00,23.46,23.48,23.46,23.47,120982.0,18.6221,18.638,18.6221,18.6301,120982.0
2018-07-26 15:50:00,23.47,23.47,23.44,23.46,186208.0,18.6301,18.6301,18.6063,18.6221,186208.0
2018-07-26 15:55:00,23.46,23.47,23.44,23.45,565129.0,18.6221,18.6301,18.6063,18.6142,565129.0
2018-07-27 09:30:00,23.45,23.5,23.43,23.48,87927.0,18.6142,18.6539,18.5983,18.638,87927.0
2018-07-27 09:35:00,23.48,23.55,23.47,23.5,50198.0,18.638,18.6936,18.6301,18.6539,50198.0
2018-07-27 09:40:00,23.49,23.5,23.42,23.44,34591.0,18.646,18.6539,18.5904,18.6063,34591.0
2018-07-27 09:45:00,23.44,23.47,23.42,23.43,57613.0,18.6063,18.6301,18.5904,18.5983,57613.0
2018-07-27 09:50:00,23.42,23.45,23.39,23.44,58593.0,18.5904,18.6142,18.5666,18.6063,58593.0
2018-07-27 09:55:00,23.44,23.45,23.35,23.37,62009.0,18.6063,18.6142,18.5348,18.5507,62009.0
2018-07-27 10:00:00,23.37,23.39,23.33,23.34,52717.0,18.5507,18.5666,18.519,18.5269,52717.0
2018-07-27 10:05:00,23.33,23.36,23.31,23.36,51871.0,18.519,18.5428,18.5031,18.5428,51871.0
2018-07-27 10:10:00,23.36,23.36,23.3,23.31,52969.0,18.5428,18.5428,18.4951,18.5031,52969.0
2018-07-27 10:15:00,23.32,23.42,23.31,23.42,30930.0,18.511,18.5904,18.5031,18.5904,30930.0
2018-07-27 10:20:00,23.42,23.44,23.4,23.42,46468.0,18.5904,18.6063,18.5745,18.5904,46468.0
2018-07-27 10:25:00,23.41,23.45,23.4,23.43,47111.0,18.5825,18.6142,18.5745,18.5983,47111.0
2018-07-27 10:30:00,23.42,23.49,23.41,23.49,47043.0,18.5904,18.646,18.5825,18.646,47043.0
2018-07-27 10:35:00,23.49,23.5,23.46,23.47,45676.0,18.646,18.6539,18.6221,18.6301,45676.0
2018-07-27 10:40:00,23.47,23.48,23.43,23.46,40862.0,18.6301,18.638,18.5983,18.6221,40862.0
2018-07-27 10:45:00,23.46,23.47,23.41,23.41,49402.0,18.6221,18.6301,18.5825,18.5825,49402.0
2018-07-27 10:50:00,23.42,23.44,23.4,23.42,34204.0,18.5904,18.6063,18.5745,18.5904,34204.0
2018-07-27 10:55:00,23.42,23.43,23.39,23.42,42109.0,18.5904,18.5983,18.5666,18.5904,42109.0
2018-07-27 11:00:00,23.42,23.44,23.41,23.43,30125.0,18.5904,18.6063,18.5825,18.5983,30125.0
2018-07-27 11:05:00,23.44,23.44,23.39,23.42,42849.0,18.6063,18.6063,18.5666,18.5904,42849.0
2018-07-27 11:10:00,23.42,23.43,23.39,23.41,39401.0,18.5904,18.5983,18.5666,18.5825,39401.0
2018-07-27 11:15:00,23.41,23.41,23.37,23.4,44847.0,18.5825,18.5825,18.5507,18.5745,44847.0
2018-07-27 11:20:00,23.4,23.43,23.38,23.39,37241.0,18.5745,18.5983,18.5586,18.5666,37241.0
2018-07-27 11:25:00,23.4,23.42,23.39,23.39,39733.0,18.5745,18.5904,18.5666,18.5666,39733.0
2018-07-27 11:30:00,23.39,23.4,23.37,23.4,30190.0,18.5666,18.5745,18.5507,18.5745,30190.0
2018-07-27 11:35:00,23.4,23.4,23.36,23.38,27076.0,18.5745,18.5745,18.5428,18.5586,27076.0
2018-07-27 11:40:00,23.38,23.38,23.34,23.36,24293.0,18.5586,18.5586,18.5269,18.5428,24293.0
2018-07-27 11:45:00,23.35,23.35,23.31,23.33,35969.0,18.5348,18.5348,18.5031,18.519,35969.0
2018-07-27 11:50:00,23.33,23.36,23.32,23.36,16576.0,18.519,18.5428,18.511,18.5428,16576.0
2018-07-27 11:55:00,23.36,23.38,23.35,23.36,44641.0,18.5428,18.5586,18.5348,18.5428,44641.0
2018-07-27 12:00:00,23.36,23.37,23.26,23.3,109584.0,18.5428,18.5507,18.4634,18.4951,109584.0
2018-07-27 12:05:00,23.3,23.31,23.28,23.3,34539.0,18.4951,18.5031,18.4793,18.4951,34539.0
2018-07-27 12:10:00,23.31,23.32,23.3,23.32,9591.0,18.5031,18.511,18.4951,18.511,9591.0
2018-07-27 12:15:00,23.31,23.32,23.28,23.32,37716.0,18.5031,18.511,18.4793,18.511,37716.0
2018-07-27 12:20:00,23.32,23.32,23.28,23.28,32587.0,18.511,18.511,18.4793,18.4793,32587.0
2018-07-27 12:25:00,23.28,23.29,23.25,23.28,33363.0,18.4793,18.4872,18.4555,18.4793,33363.0
2018-07-27 12:30:00,23.27,23.27,23.22,23.24,56554.0,18.4713,18.4713,18.4316,18.4475,56554.0
2018-07-27 12:35:00,23.23,23.24,23.19,23.19,43338.0,18.4396,18.4475,18.4078,18.4078,43338.0
2018-07-27 12:40:00,23.19,23.23,23.18,23.21,76616.0,18.4078,18.4396,18.3999,18.4237,76616.0
2018-07-27 12:45:00,23.22,23.24,23.21,23.21,28074.0,18.4316,18.4475,18.4237,18.4237,28074.0
2018-07-27 12:50:00,23.21,23.23,23.19,23.2,48342.0,18.4237,18.4396,18.4078,18.4158,48342.0
2018-07-27 12:55:00,23.19,23.2,23.14,23.16,45488.0,18.4078,18.4158,18.3681,18.384,45488.0
2018-07-27 13:00:00,23.15,23.18,23.11,23.18,88559.0,18.3761,18.3999,18.3443,18.3999,88559.0
2018-07-27 13:05:00,23.17,23.21,23.17,23.19,55150.0,18.392,18.4237,18.392,18.4078,55150.0
2018-07-27 13:10:00,23.18,23.2,23.16,23.2,36565.0,18.3999,18.4158,18.384,18.4158,36565.0
2018-07-27 13:15:00,23.19,23.2,23.17,23.2,22640.0,18.4078,18.4158,18.392,18.4158,22640.0
2018-07-27 13:20:00,23.2,23.21,23.17,23.19,39604.0,18.4158,18.4237,18.392,18.4078,39604.0
2018-07-27 13:25:00,23.2,23.21,23.19,23.21,30198.0,18.4158,18.4237,18.4078,18.4237,30198.0
2018-07-27 13:30:00,23.2,23.21,23.18,23.19,34273.0,18.4158,18.4237,18.3999,18.4078,34273.0
2018-07-27 13:35:00,23.19,23.21,23.17,23.2,44513.0,18.4078,18.4237,18.392,18.4158,44513.0
2018-07-27 13:40:00,23.2,23.21,23.19,23.2,16515.0,18.4158,18.4237,18.4078,18.4158,16515.0
2018-07-27 13:45:00,23.21,23.21,23.2,23.21,15231.0,18.4237,18.4237,18.4158,18.4237,15231.0
2018-07-27 13:50:00,23.21,23.24,23.2,23.23,35983.0,18.4237,18.4475,18.4158,18.4396,35983.0
2018-07-27 13:55:00,23.23,23.27,23.23,23.26,44894.0,18.4396,18.4713,18.4396,18.4634,44894.0
2018-07-27 14:00:00,23.26,23.28,23.24,23.26,56148.0,18.4634,18.4793,18.4475,18.4634,56148.0
2018-07-27 14:05:00,23.25,23.27,23.23,23.24,27722.0,18.4555,18.4713,18.4396,18.4475,27722.0
2018-07-27 14:10:00,23.24,23.24,23.22,23.24,18370.0,18.4475,18.4475,18.4316,18.4475,18370.0
2018-07-27 14:15:00,23.24,23.24,23.19,23.19,32066.0,18.4475,18.4475,18.4078,18.4078,32066.0
2018-07-27 14:20:00,23.2,23.21,23.17,23.19,30157.0,18.4158,18.4237,18.392,18.4078,30157.0
2018-07-27 14:25:00,23.18,23.21,23.18,23.2,58321.0,18.3999,18.4237,18.3999,18.4158,58321.0
2018-07-27 14:30:00,23.2,23.23,23.18,23.21,39124.0,18.4158,18.4396,18.3999,18.4237,39124.0
2018-07-27 14:35:00,23.21,23.22,23.16,23.17,46208.0,18.4237,18.4316,18.384,18.392,46208.0
2018-07-27 14:40:00,23.17,23.22,23.16,23.18,39641.0,18.392,18.4316,18.384,18.3999,39641.0
2018-07-27 14:45:00,23.17,23.2,23.17,23.18,24655.0,18.392,18.4158,18.392,18.3999,24655.0
2018-07-27 14:50:00,23.18,23.21,23.18,23.2,20976.0,18.3999,18.4237,18.3999,18.4158,20976.0
2018-07-27 14:55:00,23.2,23.2,23.17,23.17,20597.0,18.4158,18.4158,18.392,18.392,20597.0
2018-07-27 15:00:00,23.18,23.21,23.17,23.21,61129.0,18.3999,18.4237,18.392,18.4237,61129.0
2018-07-27 15:05:00,23.22,23.23,23.2,23.21,51561.0,18.4316,18.4396,18.4158,18.4237,51561.0
2018-07-27 15:10:00,23.21,23.24,23.2,23.23,35529.0,18.4237,18.4475,18.4158,18.4396,35529.0
2018-07-27 15:15:00,23.23,23.24,23.22,23.23,45468.0,18.4396,18.4475,18.4316,18.4396,45468.0
2018-07-27 15:20:00,23.22,23.24,23.21,23.23,39669.0,18.4316,18.4475,18.4237,18.4396,39669.0
2018-07-27 15:25:00,23.23,23.23,23.19,23.19,47085.0,18.4396,18.4396,18.4078,18.4078,47085.0
2018-07-27 15:30:00,23.2,23.22,23.19,23.21,37167.0,18.4158,18.4316,18.4078,18.4237,37167.0
2018-07-27 15:35:00,23.21,23.23,23.21,23.21,57444.0,18.4237,18.4396,18.4237,18.4237,57444.0
2018-07-27 15:40:00,23.21,23.23,23.2,23.21,102846.0,18.4237,18.4396,18.4158,18.4237,102846.0
2018-07-27 15:45:00,23.21,23.23,23.2,23.22,79217.0,18.4237,18.4396,18.4158,18.4316,79217.0
2018-07-27 15:50:00,23.22,23.25,23.21,23.23,128779.0,18.4316,18.4555,18.4237,18.4396,128779.0
2018-07-27 15:55:00,23.22,23.26,23.22,23.24,354326.0,18.4316,18.4634,18.4316,18.4475,354326.0
2018-07-30 09:30:00,23.25,23.32,23.25,23.26,67608.0,18.4555,18.511,18.4555,18.4634,67608.0
2018-07-30 09:35:00,23.27,23.32,23.23,23.24,70410.0,18.4713,18.511,18.4396,18.4475,70410.0
2018-07-30 09:40:00,23.24,23.24,23.16,23.18,76842.0,18.4475,18.4475,18.384,18.3999,76842.0
2018-07-30 09:45:00,23.17,23.28,23.16,23.24,74962.0,18.392,18.4793,18.384,18.4475,74962.0
2018-07-30 09:50:00,23.25,23.32,23.24,23.31,77578.0,18.4555,18.511,18.4475,18.5031,77578.0
2018-07-30 09:55:00,23.3,23.36,23.3,23.34,57621.0,18.4951,18.5428,18.4951,18.5269,57621.0
2018-07-30 10:00:00,23.34,23.39,23.32,23.39,57995.0,18.5269,18.5666,18.511,18.5666,57995.0
2018-07-30 10:05:00,23.39,23.39,23.34,23.35,59367.0,18.5666,18.5666,18.5269,18.5348,59367.0
2018-07-30 10:10:00,23.35,23.36,23.3,23.3,26003.0,18.5348,18.5428,18.4951,18.4951,26003.0
2018-07-30 10:15:00,23.3,23.34,23.28,23.34,36845.0,18.4951,18.5269,18.4793,18.5269,36845.0
2018-07-30 10:20:00,23.34,23.36,23.31,23.32,36089.0,18.5269,18.5428,18.5031,18.511,36089.0
2018-07-30 10:25:00,23.32,23.35,23.3,23.33,40510.0,18.511,18.5348,18.4951,18.519,40510.0
2018-07-30 10:30:00,23.34,23.35,23.32,23.33,22754.0,18.5269,18.5348,18.511,18.519,22754.0
2018-07-30 10:35:00,23.33,23.34,23.29,23.33,46426.0,18.519,18.5269,18.4872,18.519,46426.0
2018-07-30 10:40:00,23.34,23.34,23.28,23.3,39237.0,18.5269,18.5269,18.4793,18.4951,39237.0
2018-07-30 10:45:00,23.3,23.33,23.29,23.31,27429.0,18.4951,18.519,18.4872,18.5031,27429.0
2018-07-30 10:50:00,23.31,23.32,23.29,23.31,23690.0,18.5031,18.511,18.4872,18.5031,23690.0
2018-07-30 10:55:00,23.31,23.33,23.3,23.31,28624.0,18.5031,18.519,18.4951,18.5031,28624.0
2018-07-30 11:00:00,23.32,23.32,23.26,23.28,32898.0,18.511,18.511,18.4634,18.4793,32898.0
2018-07-30 11:05:00,23.28,23.3,23.22,23.22,48935.0,18.4793,18.4951,18.4316,18.4316,48935.0
2018-07-30 11:10:00,23.23,23.24,23.18,23.2,42638.0,18.4396,18.4475,18.3999,18.4158,42638.0
2018-07-30 11:15:00,23.2,23.2,23.16,23.19,24909.0,18.4158,18.4158,18.384,18.4078,24909.0
2018-07-30 11:20:00,23.19,23.21,23.18,23.2,19069.0,18.4078,18.4237,18.3999,18.4158,19069.0
2018-07-30 11:25:00,23.2,23.2,23.16,23.16,35552.0,18.4158,18.4158,18.384,18.384,35552.0
2018-07-30 11:30:00,23.16,23.18,23.15,23.17,57739.0,18.384,18.3999,18.3761,18.392,57739.0
2018-07-30 11:35:00,23.18,23.18,23.12,23.15,50833.0,18.3999,18.3999,18.3523,18.3761,50833.0
2018-07-30 11:40:00,23.15,23.18,23.15,23.16,34459.0,18.3761,18.3999,18.3761,18.384,34459.0
2018-07-30 11:45:00,23.17,23.2,23.17,23.17,33113.0,18.392,18.4158,18.392,18.392,33113.0
2018-07-30 11:50:00,23.17,23.19,23.16,23.17,21563.0,18.392,18.4078,18.384,18.392,21563.0
2018-07-30 11:55:00,23.18,23.21,23.17,23.18,37273.0,18.3999,18.4237,18.392,18.3999,37273.0
2018-07-30 12:00:00,23.18,23.18,23.1,23.1,56471.0,18.3999,18.3999,18.3364,18.3364,56471.0
2018-07-30 12:05:00,23.1,23.12,23.07,23.08,33104.0,18.3364,18.3523,18.3126,18.3205,33104.0
2018-07-30 12:10:00,23.09,23.09,23.04,23.05,39615.0,18.3284,18.3284,18.2888,18.2967,39615.0
2018-07-30 12:15:00,23.06,23.07,23.04,23.04,19029.0,18.3046,18.3126,18.2888,18.2888,19029.0
2018-07-30 12:20:00,23.05,23.06,23.03,23.05,36772.0,18.2967,18.3046,18.2808,18.2967,36772.0
2018-07-30 12:25:00,23.05,23.07,23.05,23.06,11302.0,18.2967,18.3126,18.2967,18.3046,11302.0
2018-07-30 12:30:00,23.07,23.07,23.04,23.04,49695.0,18.3126,18.3126,18.2888,18.2888,49695.0
2018-07-30 12:35:00,23.05,23.08,23.04,23.05,47672.0,18.2967,18.3205,18.2888,18.2967,47672.0
2018-07-30 12:40:00,23.05,23.06,23.02,23.04,49019.0,18.2967,18.3046,18.2729,18.2888,49019.0
2018-07-30 12:45:00,23.04,23.05,22.98,22.98,30782.0,18.2888,18.2967,18.2411,18.2411,30782.0
2018-07-30 12:50:00,22.98,23.01,22.97,23.0,37687.0,18.2411,18.2649,18.2332,18.257,37687.0
2018-07-30 12:55:00,23.0,23.02,22.99,23.02,20026.0,18.257,18.2729,18.2491,18.2729,20026.0
2018-07-30 13:00:00,23.02,23.04,23.01,23.03,76526.0,18.2729,18.2888,18.2649,18.2808,76526.0
2018-07-30 13:05:00,23.02,23.07,23.02,23.06,44127.0,18.2729,18.3126,18.2729,18.3046,44127.0
2018-07-30 13:10:00,23.07,23.1,23.06,23.1,25466.0,18.3126,18.3364,18.3046,18.3364,25466.0
2018-07-30 13:15:00,23.1,23.1,23.05,23.08,80963.0,18.3364,18.3364,18.2967,18.3205,80963.0
2018-07-30 13:20:00,23.07,23.12,23.07,23.11,27204.0,18.3126,18.3523,18.3126,18.3443,27204.0
2018-07-30 13:25:00,23.11,23.12,23.09,23.11,13641.0,18.3443,18.3523,18.3284,18.3443,13641.0
2018-07-30 13:30:00,23.11,23.13,23.1,23.11,60043.0,18.3443,18.3602,18.3364,18.3443,60043.0
2018-07-30 13:35:00,23.12,23.14,23.11,23.14,16755.0,18.3523,18.3681,18.3443,18.3681,16755.0
2018-07-30 13:40:00,23.13,23.13,23.09,23.09,26543.0,18.3602,18.3602,18.3284,18.3284,26543.0
2018-07-30 13:45:00,23.09,23.12,23.09,23.1,28349.0,18.3284,18.3523,18.3284,18.3364,28349.0
2018-07-30 13:50:00,23.1,23.14,23.1,23.13,21138.0,18.3364,18.3681,18.3364,18.3602,21138.0
2018-07-30 13:55:00,23.14,23.15,23.12,23.14,24470.0,18.3681,18.3761,18.3523,18.3681,24470.0
2018-07-30 14:00:00,23.14,23.15,23.13,23.14,27998.0,18.3681,18.3761,18.3602,18.3681,27998.0
2018-07-30 14:05:00,23.14,23.16,23.12,23.12,40919.0,18.3681,18.384,18.3523,18.3523,40919.0
2018-07-30 14:10:00,23.12,23.13,23.1,23.11,20221.0,18.3523,18.3602,18.3364,18.3443,20221.0
2018-07-30 14:15:00,23.11,23.13,23.1,23.12,38085.0,18.3443,18.3602,18.3364,18.3523,38085.0
2018-07-30 14:20:00,23.12,23.13,23.1,23.11,53605.0,18.3523,18.3602,18.3364,18.3443,53605.0
2018-07-30 14:25:00,23.11,23.13,23.1,23.12,47520.0,18.3443,18.3602,18.3364,18.3523,47520.0
2018-07-30 14:30:00,23.11,23.12,23.11,23.12,7422.0,18.3443,18.3523,18.3443,18.3523,7422.0
2018-07-30 14:35:00,23.12,23.15,23.11,23.11,40279.0,18.3523,18.3761,18.3443,18.3443,40279.0
2018-07-30 14:40:00,23.11,23.12,23.11,23.11,6179.0,18.3443,18.3523,18.3443,18.3443,6179.0
2018-07-30 14:45:00,23.12,23.12,23.1,23.1,49682.0,18.3523,18.3523,18.3364,18.3364,49682.0
2018-07-30 14:50:00,23.1,23.12,23.09,23.11,26160.0,18.3364,18.3523,18.3284,18.3443,26160.0
2018-07-30 14:55:00,23.12,23.13,23.1,23.13,37156.0,18.3523,18.3602,18.3364,18.3602,37156.0
2018-07-30 15:00:00,23.13,23.14,23.11,23.13,58413.0,18.3602,18.3681,18.3443,18.3602,58413.0
2018-07-30 15:05:00,23.14,23.16,23.14,23.15,46361.0,18.3681,18.384,18.3681,18.3761,46361.0
2018-07-30 15:10:00,23.15,23.16,23.13,23.13,25934.0,18.3761,18.384,18.3602,18.3602,25934.0
2018-07-30 15:15:00,23.13,23.15,23.12,23.13,37741.0,18.3602,18.3761,18.3523,18.3602,37741.0
2018-07-30 15:20:00,23.13,23.13,23.11,23.11,25745.0,18.3602,18.3602,18.3443,18.3443,25745.0
2018-07-30 15:25:00,23.11,23.14,23.11,23.11,57890.0,18.3443,18.3681,18.3443,18.3443,57890.0
2018-07-30 15:30:00,23.11,23.14,23.1,23.14,51078.0,18.3443,18.3681,18.3364,18.3681,51078.0
2018-07-30 15:35:00,23.14,23.14,23.11,23.11,41039.0,18.3681,18.3681,18.3443,18.3443,41039.0
2018-07-30 15:40:00,23.11,23.11,23.08,23.08,75059.0,18.3443,18.3443,18.3205,18.3205,75059.0
2018-07-30 15:45:00,23.08,23.09,23.05,23.07,139360.0,18.3205,18.3284,18.2967,18.3126,139360.0
2018-07-30 15:50:00,23.07,23.1,23.06,23.09,122594.0,18.3126,18.3364,18.3046,18.3284,122594.0
2018-07-30 15:55:00,23.09,23.11,23.07,23.1,244564.0,18.3284,18.3443,18.3126,18.3364,244564.0
2018-07-31 09:30:00,23.12,23.21,23.1,23.18,145877.0,18.3523,18.4237,18.3364,18.3999,145877.0
2018-07-31 09:35:00,23.19,23.21,23.14,23.17,63180.0,18.4078,18.4237,18.3681,18.392,63180.0
2018-07-31 09:40:00,23.18,23.22,23.13,23.14,312956.0,18.3999,18.4316,18.3602,18.3681,312956.0
2018-07-31 09:45:00,23.14,23.15,23.05,23.1,129317.0,18.3681,18.3761,18.2967,18.3364,129317.0
2018-07-31 09:50:00,23.1,23.12,23.08,23.12,70267.0,18.3364,18.3523,18.3205,18.3523,70267.0
2018-07-31 09:55:00,23.12,23.13,23.07,23.12,85676.0,18.3523,18.3602,18.3126,18.3523,85676.0
2018-07-31 10:00:00,23.12,23.15,23.09,23.11,62761.0,18.3523,18.3761,18.3284,18.3443,62761.0
2018-07-31 10:05:00,23.12,23.15,23.11,23.15,33018.0,18.3523,18.3761,18.3443,18.3761,33018.0
2018-07-31 10:10:00,23.14,23.15,23.1,23.11,72103.0,18.3681,18.3761,18.3364,18.3443,72103.0
2018-07-31 10:15:00,23.1,23.11,23.07,23.08,121777.0,18.3364,18.3443,18.3126,18.3205,121777.0
2018-07-31 10:20:00,23.08,23.12,23.07,23.08,50313.0,18.3205,18.3523,18.3126,18.3205,50313.0
2018-07-31 10:25:00,23.09,23.1,23.08,23.1,28730.0,18.3284,18.3364,18.3205,18.3364,28730.0
2018-07-31 10:30:00,23.11,23.11,23.09,23.11,53059.0,18.3443,18.3443,18.3284,18.3443,53059.0
2018-07-31 10:35:00,23.12,23.13,23.11,23.13,17815.0,18.3523,18.3602,18.3443,18.3602,17815.0
2018-07-31 10:40:00,23.12,23.12,23.06,23.07,45797.0,18.3523,18.3523,18.3046,18.3126,45797.0
2018-07-31 10:45:00,23.07,23.09,23.06,23.07,25082.0,18.3126,18.3284,18.3046,18.3126,25082.0
2018-07-31 10:50:00,23.08,23.1,23.07,23.08,44208.0,18.3205,18.3364,18.3126,18.3205,44208.0
2018-07-31 10:55:00,23.08,23.09,23.06,23.07,51409.0,18.3205,18.3284,18.3046,18.3126,51409.0
2018-07-31 11:00:00,23.07,23.09,23.07,23.09,19019.0,18.3126,18.3284,18.3126,18.3284,19019.0
2018-07-31 11:05:00,23.09,23.1,23.08,23.09,93848.0,18.3284,18.3364,18.3205,18.3284,93848.0
2018-07-31 11:10:00,23.1,23.14,23.1,23.14,67324.0,18.3364,18.3681,18.3364,18.3681,67324.0
2018-07-31 11:15:00,23.14,23.15,23.1,23.12,82233.0,18.3681,18.3761,18.3364,18.3523,82233.0
2018-07-31 11:20:00,23.12,23.15,23.11,23.15,44930.0,18.3523,18.3761,18.3443,18.3761,44930.0
2018-07-31 11:25:00,23.15,23.17,23.14,23.14,97007.0,18.3761,18.392,18.3681,18.3681,97007.0
2018-07-31 11:30:00,23.15,23.15,23.11,23.11,57570.0,18.3761,18.3761,18.3443,18.3443,57570.0
2018-07-31 11:35:00,23.11,23.13,23.09,23.1,29234.0,18.3443,18.3602,18.3284,18.3364,29234.0
2018-07-31 11:40:00,23.1,23.13,23.09,23.11,34594.0,18.3364,18.3602,18.3284,18.3443,34594.0
2018-07-31 11:45:00,23.11,23.15,23.11,23.14,22300.0,18.3443,18.3761,18.3443,18.3681,22300.0
2018-07-31 11:50:00,23.14,23.15,23.11,23.12,29488.0,18.3681,18.3761,18.3443,18.3523,29488.0
2018-07-31 11:55:00,23.12,23.15,23.12,23.14,13807.0,18.3523,18.3761,18.3523,18.3681,13807.0
2018-07-31 12:00:00,23.14,23.16,23.14,23.16,13850.0,18.3681,18.384,18.3681,18.384,13850.0
2018-07-31 12:05:00,23.16,23.16,23.12,23.12,54497.0,18.384,18.384,18.3523,18.3523,54497.0
2018-07-31 12:10:00,23.12,23.15,23.12,23.14,29399.0,18.3523,18.3761,18.3523,18.3681,29399.0
2018-07-31 12:15:00,23.14,23.16,23.13,23.15,18721.0,18.3681,18.384,18.3602,18.3761,18721.0
2018-07-31 12:20:00,23.16,23.17,23.14,23.16,35290.0,18.384,18.392,18.3681,18.384,35290.0
2018-07-31 12:25:00,23.16,23.18,23.16,23.17,27443.0,18.384,18.3999,18.384,18.392,27443.0
2018-07-31 12:30:00,23.18,23.18,23.15,23.15,40015.0,18.3999,18.3999,18.3761,18.3761,40015.0
2018-07-31 12:35:00,23.15,23.16,23.13,23.16,34844.0,18.3761,18.384,18.3602,18.384,34844.0
2018-07-31 12:40:00,23.16,23.17,23.14,23.15,24893.0,18.384,18.392,18.3681,18.3761,24893.0
2018-07-31 12:45:00,23.15,23.16,23.14,23.16,34459.0,18.3761,18.384,18.3681,18.384,34459.0
2018-07-31 12:50:00,23.16,23.17,23.14,23.15,26080.0,18.384,18.392,18.3681,18.3761,26080.0
2018-07-31 12:55:00,23.15,23.16,23.15,23.15,18561.0,18.3761,18.384,18.3761,18.3761,18561.0
2018-07-31 13:00:00,23.15,23.15,23.13,23.15,36632.0,18.3761,18.3761,18.3602,18.3761,36632.0
2018-07-31 13:05:00,23.15,23.16,23.14,23.16,45137.0,18.3761,18.384,18.3681,18.384,45137.0
2018-07-31 13:10:00,23.15,23.15,23.11,23.11,28753.0,18.3761,18.3761,18.3443,18.3443,28753.0
2018-07-31 13:15:00,23.12,23.13,23.11,23.13,21709.0,18.3523,18.3602,18.3443,18.3602,21709.0
2018-07-31 13:20:00,23.13,23.14,23.12,23.14,30550.0,18.3602,18.3681,18.3523,18.3681,30550.0
2018-07-31 13:25:00,23.14,23.14,23.13,23.13,25177.0,18.3681,18.3681,18.3602,18.3602,25177.0
2018-07-31 13:30:00,23.14,23.14,23.1,23.13,66439.0,18.3681,18.3681,18.3364,18.3602,66439.0
2018-07-31 13:35:00,23.14,23.14,23.11,23.13,133156.0,18.3681,18.3681,18.3443,18.3602,133156.0
2018-07-31 13:40:00,23.12,23.14,23.1,23.11,42744.0,18.3523,18.3681,18.3364,18.3443,42744.0
2018-07-31 13:45:00,23.11,23.12,23.1,23.11,26609.0,18.3443,18.3523,18.3364,18.3443,26609.0
2018-07-31 13:50:00,23.11,23.11,23.1,23.11,14197.0,18.3443,18.3443,18.3364,18.3443,14197.0
2018-07-31 13:55:00,23.11,23.12,23.1,23.11,26344.0,18.3443,18.3523,18.3364,18.3443,26344.0
2018-07-31 14:00:00,23.11,23.11,23.07,23.08,41595.0,18.3443,18.3443,18.3126,18.3205,41595.0
2018-07-31 14:05:00,23.07,23.08,23.06,23.06,63647.0,18.3126,18.3205,18.3046,18.3046,63647.0
2018-07-31 14:10:00,23.06,23.12,23.06,23.09,106041.0,18.3046,18.3523,18.3046,18.3284,106041.0
2018-07-31 14:15:00,23.09,23.09,23.06,23.08,56236.0,18.3284,18.3284,18.3046,18.3205,56236.0
2018-07-31 14:20:00,23.09,23.1,23.08,23.08,31382.0,18.3284,18.3364,18.3205,18.3205,31382.0
2018-07-31 14:25:00,23.08,23.1,23.07,23.1,46316.0,18.3205,18.3364,18.3126,18.3364,46316.0
2018-07-31 14:30:00,23.09,23.11,23.09,23.1,37769.0,18.3284,18.3443,18.3284,18.3364,37769.0
2018-07-31 14:35:00,23.09,23.1,23.06,23.07,150377.0,18.3284,18.3364,18.3046,18.3126,150377.0
2018-07-31 14:40:00,23.07,23.09,23.06,23.09,25935.0,18.3126,18.3284,18.3046,18.3284,25935.0
2018-07-31 14:45:00,23.08,23.1,23.08,23.09,17178.0,18.3205,18.3364,18.3205,18.3284,17178.0
2018-07-31 14:50:00,23.1,23.11,23.09,23.1,15299.0,18.3364,18.3443,18.3284,18.3364,15299.0
2018-07-31 14:55:00,23.1,23.12,23.09,23.09,43706.0,18.3364,18.3523,18.3284,18.3284,43706.0
2018-07-31 15:00:00,23.09,23.1,23.08,23.1,26260.0,18.3284,18.3364,18.3205,18.3364,26260.0
2018-07-31 15:05:00,23.1,23.1,23.09,23.1,15002.0,18.3364,18.3364,18.3284,18.3364,15002.0
2018-07-31 15:10:00,23.09,23.1,23.08,23.09,38763.0,18.3284,18.3364,18.3205,18.3284,38763.0
2018-07-31 15:15:00,23.09,23.09,23.07,23.08,36244.0,18.3284,18.3284,18.3126,18.3205,36244.0
2018-07-31 15:20:00,23.08,23.1,23.08,23.09,42977.0,18.3205,18.3364,18.3205,18.3284,42977.0
2018-07-31 15:25:00,23.09,23.1,23.08,23.09,44987.0,18.3284,18.3364,18.3205,18.3284,44987.0
2018-07-31 15:30:00,23.09,23.09,23.07,23.07,110494.0,18.3284,18.3284,18.3126,18.3126,110494.0
2018-07-31 15:35:00,23.07,23.1,23.06,23.09,82178.0,18.3126,18.3364,18.3046,18.3284,82178.0
2018-07-31 15:40:00,23.09,23.1,23.07,23.1,86635.0,18.3284,18.3364,18.3126,18.3364,86635.0
2018-07-31 15:45:00,23.1,23.11,23.05,23.07,175506.0,18.3364,18.3443,18.2967,18.3126,175506.0
2018-07-31 15:50:00,23.07,23.08,23.05,23.07,106515.0,18.3126,18.3205,18.2967,18.3126,106515.0
2018-07-31 15:55:00,23.07,23.09,23.06,23.07,264862.0,18.3126,18.3284,18.3046,18.3126,264862.0
2018-08-01 09:30:00,23.14,23.24,23.06,23.2,158136.0,18.3681,18.4475,18.3046,18.4158,158136.0
2018-08-01 09:35:00,23.21,23.25,23.12,23.13,29490.0,18.4237,18.4555,18.3523,18.3602,29490.0
2018-08-01 09:40:00,23.13,23.16,23.1,23.14,28273.0,18.3602,18.384,18.3364,18.3681,28273.0
2018-08-01 09:45:00,23.14,23.16,23.11,23.13,44096.0,18.3681,18.384,18.3443,18.3602,44096.0
2018-08-01 09:50:00,23.14,23.17,23.11,23.15,49600.0,18.3681,18.392,18.3443,18.3761,49600.0
2018-08-01 09:55:00,23.16,23.21,23.15,23.19,30038.0,18.384,18.4237,18.3761,18.4078,30038.0
2018-08-01 10:00:00,23.19,23.2,23.13,23.16,32608.0,18.4078,18.4158,18.3602,18.384,32608.0
2018-08-01 10:05:00,23.16,23.19,23.13,23.18,21953.0,18.384,18.4078,18.3602,18.3999,21953.0
2018-08-01 10:10:00,23.18,23.2,23.17,23.19,22678.0,18.3999,18.4158,18.392,18.4078,22678.0
2018-08-01 10:15:00,23.19,23.2,23.16,23.2,21131.0,18.4078,18.4158,18.384,18.4158,21131.0
2018-08-01 10:20:00,23.2,23.22,23.18,23.21,23996.0,18.4158,18.4316,18.3999,18.4237,23996.0
2018-08-01 10:25:00,23.21,23.23,23.19,23.21,20359.0,18.4237,18.4396,18.4078,18.4237,20359.0
2018-08-01 10:30:00,23.21,23.23,23.2,23.22,31473.0,18.4237,18.4396,18.4158,18.4316,31473.0
2018-08-01 10:35:00,23.23,23.23,23.2,23.21,32454.0,18.4396,18.4396,18.4158,18.4237,32454.0
2018-08-01 10:40:00,23.21,23.22,23.18,23.21,25196.0,18.4237,18.4316,18.3999,18.4237,25196.0
2018-08-01 10:45:00,23.21,23.23,23.2,23.22,25674.0,18.4237,18.4396,18.4158,18.4316,25674.0
2018-08-01 10:50:00,23.23,23.24,23.2,23.23,34928.0,18.4396,18.4475,18.4158,18.4396,34928.0
2018-08-01 10:55:00,23.22,23.25,23.21,23.24,48994.0,18.4316,18.4555,18.4237,18.4475,48994.0
2018-08-01 11:00:00,23.25,23.27,23.24,23.27,24974.0,18.4555,18.4713,18.4475,18.4713,24974.0
2018-08-01 11:05:00,23.27,23.27,23.25,23.25,16979.0,18.4713,18.4713,18.4555,18.4555,16979.0
2018-08-01 11:10:00,23.26,23.3,23.26,23.3,52801.0,18.4634,18.4951,18.4634,18.4951,52801.0
2018-08-01 11:15:00,23.29,23.3,23.27,23.27,19972.0,18.4872,18.4951,18.4713,18.4713,19972.0
2018-08-01 11:20:00,23.27,23.28,23.2,23.2,57729.0,18.4713,18.4793,18.4158,18.4158,57729.0
2018-08-01 11:25:00,23.2,23.21,23.14,23.14,56447.0,18.4158,18.4237,18.3681,18.3681,56447.0
2018-08-01 11:30:00,23.14,23.17,23.12,23.15,37462.0,18.3681,18.392,18.3523,18.3761,37462.0
2018-08-01 11:35:00,23.15,23.18,23.14,23.17,31242.0,18.3761,18.3999,18.3681,18.392,31242.0
2018-08-01 11:40:00,23.16,23.17,23.14,23.14,20672.0,18.384,18.392,18.3681,18.3681,20672.0
2018-08-01 11:45:00,23.14,23.16,23.14,23.14,21467.0,18.3681,18.384,18.3681,18.3681,21467.0
2018-08-01 11:50:00,23.14,23.15,23.11,23.14,21400.0,18.3681,18.3761,18.3443,18.3681,21400.0
2018-08-01 11:55:00,23.15,23.16,23.12,23.14,18333.0,18.3761,18.384,18.3523,18.3681,18333.0
2018-08-01 12:00:00,23.13,23.14,23.11,23.13,22786.0,18.3602,18.3681,18.3443,18.3602,22786.0
2018-08-01 12:05:00,23.13,23.15,23.12,23.14,22357.0,18.3602,18.3761,18.3523,18.3681,22357.0
2018-08-01 12:10:00,23.14,23.16,23.13,23.16,17790.0,18.3681,18.384,18.3602,18.384,17790.0
2018-08-01 12:15:00,23.15,23.17,23.14,23.15,17641.0,18.3761,18.392,18.3681,18.3761,17641.0
2018-08-01 12:20:00,23.15,23.16,23.13,23.13,54557.0,18.3761,18.384,18.3602,18.3602,54557.0
2018-08-01 12:25:00,23.12,23.13,23.11,23.12,15180.0,18.3523,18.3602,18.3443,18.3523,15180.0
2018-08-01 12:30:00,23.11,23.13,23.09,23.12,14889.0,18.3443,18.3602,18.3284,18.3523,14889.0
2018-08-01 12:35:00,23.12,23.13,23.11,23.11,11080.0,18.3523,18.3602,18.3443,18.3443,11080.0
2018-08-01 12:40:00,23.11,23.12,23.09,23.12,11219.0,18.3443,18.3523,18.3284,18.3523,11219.0
2018-08-01 12:45:00,23.12,23.12,23.11,23.11,10114.0,18.3523,18.3523,18.3443,18.3443,10114.0
2018-08-01 12:50:00,23.12,23.14,23.11,23.13,19524.0,18.3523,18.3681,18.3443,18.3602,19524.0
2018-08-01 12:55:00,23.13,23.14,23.11,23.12,12728.0,18.3602,18.3681,18.3443,18.3523,12728.0
2018-08-01 13:00:00,23.12,23.12,23.11,23.12,7780.0,18.3523,18.3523,18.3443,18.3523,7780.0
2018-08-01 13:05:00,23.11,23.12,23.1,23.1,10947.0,18.3443,18.3523,18.3364,18.3364,10947.0
2018-08-01 13:10:00,23.11,23.12,23.09,23.1,17571.0,18.3443,18.3523,18.3284,18.3364,17571.0
2018-08-01 13:15:00,23.11,23.12,23.1,23.11,19961.0,18.3443,18.3523,18.3364,18.3443,19961.0
2018-08-01 13:20:00,23.11,23.12,23.09,23.11,23757.0,18.3443,18.3523,18.3284,18.3443,23757.0
2018-08-01 13:25:00,23.11,23.12,23.09,23.09,23377.0,18.3443,18.3523,18.3284,18.3284,23377.0
2018-08-01 13:30:00,23.1,23.1,23.08,23.09,10255.0,18.3364,18.3364,18.3205,18.3284,10255.0
2018-08-01 13:35:00,23.09,23.09,23.06,23.08,36786.0,18.3284,18.3284,18.3046,18.3205,36786.0
2018-08-01 13:40:00,23.08,23.08,23.04,23.07,22358.0,18.3205,18.3205,18.2888,18.3126,22358.0
2018-08-01 13:45:00,23.07,23.07,23.04,23.05,19142.0,18.3126,18.3126,18.2888,18.2967,19142.0
2018-08-01 13:50:00,23.05,23.05,23.01,23.03,36588.0,18.2967,18.2967,18.2649,18.2808,36588.0
2018-08-01 13:55:00,23.02,23.05,22.98,23.02,87534.0,18.2729,18.2967,18.2411,18.2729,87534.0
2018-08-01 14:00:00,23.01,23.05,22.99,23.0,59778.0,18.2649,18.2967,18.2491,18.257,59778.0
2018-08-01 14:05:00,23.0,23.01,22.97,22.98,39889.0,18.257,18.2649,18.2332,18.2411,39889.0
2018-08-01 14:10:00,22.98,23.01,22.96,23.0,34959.0,18.2411,18.2649,18.2253,18.257,34959.0
2018-08-01 14:15:00,23.01,23.05,23.01,23.02,32380.0,18.2649,18.2967,18.2649,18.2729,32380.0
2018-08-01 14:20:00,23.03,23.03,23.0,23.02,36096.0,18.2808,18.2808,18.257,18.2729,36096.0
2018-08-01 14:25:00,23.03,23.04,23.01,23.04,40993.0,18.2808,18.2888,18.2649,18.2888,40993.0
2018-08-01 14:30:00,23.04,23.05,23.03,23.05,30325.0,18.2888,18.2967,18.2808,18.2967,30325.0
2018-08-01 14:35:00,23.05,23.05,23.04,23.05,16369.0,18.2967,18.2967,18.2888,18.2967,16369.0
2018-08-01 14:40:00,23.05,23.06,23.03,23.04,54483.0,18.2967,18.3046,18.2808,18.2888,54483.0
2018-08-01 14:45:00,23.04,23.04,23.01,23.02,39505.0,18.2888,18.2888,18.2649,18.2729,39505.0
2018-08-01 14:50:00,23.03,23.03,23.01,23.02,28888.0,18.2808,18.2808,18.2649,18.2729,28888.0
2018-08-01 14:55:00,23.01,23.03,23.01,23.03,29679.0,18.2649,18.2808,18.2649,18.2808,29679.0
2018-08-01 15:00:00,23.03,23.04,23.01,23.01,33765.0,18.2808,18.2888,18.2649,18.2649,33765.0
2018-08-01 15:05:00,23.01,23.02,23.01,23.01,19322.0,18.2649,18.2729,18.2649,18.2649,19322.0
2018-08-01 15:10:00,23.02,23.02,22.99,23.01,64873.0,18.2729,18.2729,18.2491,18.2649,64873.0
2018-08-01 15:15:00,23.01,23.01,22.99,23.0,44951.0,18.2649,18.2649,18.2491,18.257,44951.0
2018-08-01 15:20:00,23.0,23.02,22.99,23.01,32588.0,18.257,18.2729,18.2491,18.2649,32588.0
2018-08-01 15:25:00,23.01,23.02,22.99,23.01,48075.0,18.2649,18.2729,18.2491,18.2649,48075.0
2018-08-01 15:30:00,23.01,23.02,22.98,23.02,47450.0,18.2649,18.2729,18.2411,18.2729,47450.0
2018-08-01 15:35:00,23.02,23.02,23.0,23.01,73952.0,18.2729,18.2729,18.257,18.2649,73952.0
2018-08-01 15:40:00,23.01,23.04,23.0,23.04,129167.0,18.2649,18.2888,18.257,18.2888,129167.0
2018-08-01 15:45:00,23.04,23.05,23.02,23.02,144951.0,18.2888,18.2967,18.2729,18.2729,144951.0
2018-08-01 15:50:00,23.01,23.02,23.01,23.01,84139.0,18.2649,18.2729,18.2649,18.2649,84139.0
2018-08-01 15:55:00,23.01,23.02,23.0,23.01,274109.0,18.2649,18.2729,18.257,18.2649,274109.0
2018-08-02 09:30:00,22.89,23.04,22.89,22.99,157737.0,18.1697,18.2888,18.1697,18.2491,157737.0
2018-08-02 09:35:00,23.0,23.06,22.96,23.05,64629.0,18.257,18.3046,18.2253,18.2967,64629.0
2018-08-02 09:40:00,23.05,23.07,23.01,23.02,55959.0,18.2967,18.3126,18.2649,18.2729,55959.0
2018-08-02 09:45:00,23.02,23.04,22.95,22.98,46582.0,18.2729,18.2888,18.2173,18.2411,46582.0
2018-08-02 09:50:00,22.99,23.07,22.99,23.02,33738.0,18.2491,18.3126,18.2491,18.2729,33738.0
2018-08-02 09:55:00,23.03,23.05,23.0,23.04,44596.0,18.2808,18.2967,18.257,18.2888,44596.0
2018-08-02 10:00:00,23.04,23.07,23.03,23.07,25244.0,18.2888,18.3126,18.2808,18.3126,25244.0
2018-08-02 10:05:00,23.08,23.15,23.08,23.14,37641.0,18.3205,18.3761,18.3205,18.3681,37641.0
2018-08-02 10:10:00,23.14,23.15,23.1,23.11,33314.0,18.3681,18.3761,18.3364,18.3443,33314.0
2018-08-02 10:15:00,23.12,23.12,23.07,23.1,36406.0,18.3523,18.3523,18.3126,18.3364,36406.0
2018-08-02 10:20:00,23.11,23.15,23.09,23.13,73953.0,18.3443,18.3761,18.3284,18.3602,73953.0
2018-08-02 10:25:00,23.14,23.16,23.05,23.05,61109.0,18.3681,18.384,18.2967,18.2967,61109.0
2018-08-02 10:30:00,23.05,23.07,23.03,23.04,71892.0,18.2967,18.3126,18.2808,18.2888,71892.0
2018-08-02 10:35:00,23.03,23.1,22.99,23.1,72871.0,18.2808,18.3364,18.2491,18.3364,72871.0
2018-08-02 10:40:00,23.1,23.12,23.05,23.07,41652.0,18.3364,18.3523,18.2967,18.3126,41652.0
2018-08-02 10:45:00,23.07,23.07,23.0,23.02,67577.0,18.3126,18.3126,18.257,18.2729,67577.0
2018-08-02 10:50:00,23.02,23.04,23.0,23.0,59562.0,18.2729,18.2888,18.257,18.257,59562.0
2018-08-02 10:55:00,23.0,23.0,22.95,22.98,56415.0,18.257,18.257,18.2173,18.2411,56415.0
2018-08-02 11:00:00,22.99,23.04,22.99,23.03,33792.0,18.2491,18.2888,18.2491,18.2808,33792.0
2018-08-02 11:05:00,23.03,23.03,23.0,23.01,25860.0,18.2808,18.2808,18.257,18.2649,25860.0
2018-08-02 11:10:00,23.01,23.05,23.01,23.05,28182.0,18.2649,18.2967,18.2649,18.2967,28182.0
2018-08-02 11:15:00,23.05,23.06,23.03,23.04,42623.0,18.2967,18.3046,18.2808,18.2888,42623.0
2018-08-02 11:20:00,23.04,23.07,23.03,23.05,23264.0,18.2888,18.3126,18.2808,18.2967,23264.0
2018-08-02 11:25:00,23.06,23.07,23.04,23.04,43526.0,18.3046,18.3126,18.2888,18.2888,43526.0
2018-08-02 11:30:00,23.04,23.1,23.04,23.1,64406.0,18.2888,18.3364,18.2888,18.3364,64406.0
2018-08-02 11:35:00,23.1,23.13,23.09,23.11,74936.0,18.3364,18.3602,18.3284,18.3443,74936.0
2018-08-02 11:40:00,23.11,23.12,23.07,23.07,36758.0,18.3443,18.3523,18.3126,18.3126,36758.0
2018-08-02 11:45:00,23.07,23.12,23.07,23.08,46853.0,18.3126,18.3523,18.3126,18.3205,46853.0
2018-08-02 11:50:00,23.09,23.09,23.06,23.07,42726.0,18.3284,18.3284,18.3046,18.3126,42726.0
2018-08-02 11:55:00,23.07,23.08,23.06,23.07,27339.0,18.3126,18.3205,18.3046,18.3126,27339.0
2018-08-02 12:00:00,23.07,23.08,23.05,23.08,22282.0,18.3126,18.3205,18.2967,18.3205,22282.0
2018-08-02 12:05:00,23.08,23.12,23.08,23.12,37106.0,18.3205,18.3523,18.3205,18.3523,37106.0
2018-08-02 12:10:00,23.11,23.13,23.11,23.12,13564.0,18.3443,18.3602,18.3443,18.3523,13564.0
2018-08-02 12:15:00,23.12,23.13,23.11,23.11,48556.0,18.3523,18.3602,18.3443,18.3443,48556.0
2018-08-02 12:20:00,23.11,23.14,23.11,23.13,49888.0,18.3443,18.3681,18.3443,18.3602,49888.0
2018-08-02 12:25:00,23.13,23.18,23.12,23.17,80348.0,18.3602,18.3999,18.3523,18.392,80348.0
2018-08-02 12:30:00,23.17,23.17,23.13,23.15,32317.0,18.392,18.392,18.3602,18.3761,32317.0
2018-08-02 12:35:00,23.15,23.17,23.14,23.15,45804.0,18.3761,18.392,18.3681,18.3761,45804.0
2018-08-02 12:40:00,23.15,23.18,23.15,23.16,46653.0,18.3761,18.3999,18.3761,18.384,46653.0
2018-08-02 12:45:00,23.16,23.19,23.16,23.18,22447.0,18.384,18.4078,18.384,18.3999,22447.0
2018-08-02 12:50:00,23.18,23.19,23.17,23.18,28293.0,18.3999,18.4078,18.392,18.3999,28293.0
2018-08-02 12:55:00,23.18,23.19,23.16,23.16,40592.0,18.3999,18.4078,18.384,18.384,40592.0
2018-08-02 13:00:00,23.16,23.18,23.15,23.17,29806.0,18.384,18.3999,18.3761,18.392,29806.0
2018-08-02 13:05:00,23.17,23.2,23.16,23.19,82472.0,18.392,18.4158,18.384,18.4078,82472.0
2018-08-02 13:10:00,23.19,23.2,23.16,23.17,31423.0,18.4078,18.4158,18.384,18.392,31423.0
2018-08-02 13:15:00,23.17,23.21,23.16,23.2,35596.0,18.392,18.4237,18.384,18.4158,35596.0
2018-08-02 13:20:00,23.21,23.22,23.2,23.21,34363.0,18.4237,18.4316,18.4158,18.4237,34363.0
2018-08-02 13:25:00,23.21,23.22,23.21,23.21,13975.0,18.4237,18.4316,18.4237,18.4237,13975.0
2018-08-02 13:30:00,23.22,23.23,23.2,23.22,71374.0,18.4316,18.4396,18.4158,18.4316,71374.0
2018-08-02 13:35:00,23.23,23.24,23.21,23.22,33331.0,18.4396,18.4475,18.4237,18.4316,33331.0
2018-08-02 13:40:00,23.22,23.24,23.22,23.22,22666.0,18.4316,18.4475,18.4316,18.4316,22666.0
2018-08-02 13:45:00,23.22,23.24,23.21,23.24,31257.0,18.4316,18.4475,18.4237,18.4475,31257.0
2018-08-02 13:50:00,23.24,23.24,23.22,23.23,30418.0,18.4475,18.4475,18.4316,18.4396,30418.0
2018-08-02 13:55:00,23.23,23.25,23.23,23.24,20228.0,18.4396,18.4555,18.4396,18.4475,20228.0
2018-08-02 14:00:00,23.24,23.26,23.23,23.25,52127.0,18.4475,18.4634,18.4396,18.4555,52127.0
2018-08-02 14:05:00,23.25,23.26,23.23,23.26,33447.0,18.4555,18.4634,18.4396,18.4634,33447.0
2018-08-02 14:10:00,23.26,23.26,23.23,23.25,25459.0,18.4634,18.4634,18.4396,18.4555,25459.0
2018-08-02 14:15:00,23.25,23.25,23.21,23.21,40429.0,18.4555,18.4555,18.4237,18.4237,40429.0
2018-08-02 14:20:00,23.22,23.23,23.19,23.19,47029.0,18.4316,18.4396,18.4078,18.4078,47029.0
2018-08-02 14:25:00,23.2,23.21,23.19,23.2,34580.0,18.4158,18.4237,18.4078,18.4158,34580.0
2018-08-02 14:30:00,23.2,23.22,23.19,23.19,23463.0,18.4158,18.4316,18.4078,18.4078,23463.0
2018-08-02 14:35:00,23.2,23.21,23.18,23.19,28784.0,18.4158,18.4237,18.3999,18.4078,28784.0
2018-08-02 14:40:00,23.19,23.21,23.19,23.19,38343.0,18.4078,18.4237,18.4078,18.4078,38343.0
2018-08-02 14:45:00,23.2,23.21,23.17,23.2,82936.0,18.4158,18.4237,18.392,18.4158,82936.0
2018-08-02 14:50:00,23.2,23.21,23.2,23.21,26355.0,18.4158,18.4237,18.4158,18.4237,26355.0
2018-08-02 14:55:00,23.21,23.24,23.21,23.23,72723.0,18.4237,18.4475,18.4237,18.4396,72723.0
2018-08-02 15:00:00,23.23,23.23,23.19,23.21,63923.0,18.4396,18.4396,18.4078,18.4237,63923.0
2018-08-02 15:05:00,23.21,23.23,23.21,23.21,75647.0,18.4237,18.4396,18.4237,18.4237,75647.0
2018-08-02 15:10:00,23.21,23.23,23.2,23.22,41550.0,18.4237,18.4396,18.4158,18.4316,41550.0
2018-08-02 15:15:00,23.23,23.24,23.21,23.22,49267.0,18.4396,18.4475,18.4237,18.4316,49267.0
2018-08-02 15:20:00,23.23,23.23,23.21,23.23,29486.0,18.4396,18.4396,18.4237,18.4396,29486.0
2018-08-02 15:25:00,23.22,23.24,23.22,23.22,41213.0,18.4316,18.4475,18.4316,18.4316,41213.0
2018-08-02 15:30:00,23.23,23.24,23.21,23.22,73637.0,18.4396,18.4475,18.4237,18.4316,73637.0
2018-08-02 15:35:00,23.22,23.23,23.19,23.21,78175.0,18.4316,18.4396,18.4078,18.4237,78175.0
2018-08-02 15:40:00,23.21,23.23,23.21,23.23,73755.0,18.4237,18.4396,18.4237,18.4396,73755.0
2018-08-02 15:45:00,23.22,23.25,23.21,23.23,177166.0,18.4316,18.4555,18.4237,18.4396,177166.0
2018-08-02 15:50:00,23.24,23.24,23.22,23.23,66074.0,18.4475,18.4475,18.4316,18.4396,66074.0
2018-08-02 15:55:00,23.23,23.23,23.2,23.21,285957.0,18.4396,18.4396,18.4158,18.4237,285957.0
2018-08-03 09:30:00,23.26,23.44,23.25,23.44,119089.0,18.4634,18.6063,18.4555,18.6063,119089.0
2018-08-03 09:35:00,23.43,23.47,23.4,23.47,60376.0,18.5983,18.6301,18.5745,18.6301,60376.0
2018-08-03 09:40:00,23.46,23.49,23.45,23.46,27131.0,18.6221,18.646,18.6142,18.6221,27131.0
2018-08-03 09:45:00,23.45,23.45,23.37,23.37,57735.0,18.6142,18.6142,18.5507,18.5507,57735.0
2018-08-03 09:50:00,23.37,23.4,23.35,23.36,48637.0,18.5507,18.5745,18.5348,18.5428,48637.0
2018-08-03 09:55:00,23.37,23.38,23.35,23.38,38886.0,18.5507,18.5586,18.5348,18.5586,38886.0
2018-08-03 10:00:00,23.38,23.44,23.37,23.44,33294.0,18.5586,18.6063,18.5507,18.6063,33294.0
2018-08-03 10:05:00,23.43,23.43,23.39,23.39,44205.0,18.5983,18.5983,18.5666,18.5666,44205.0
2018-08-03 10:10:00,23.39,23.42,23.39,23.39,39002.0,18.5666,18.5904,18.5666,18.5666,39002.0
2018-08-03 10:15:00,23.4,23.41,23.38,23.39,30963.0,18.5745,18.5825,18.5586,18.5666,30963.0
2018-08-03 10:20:00,23.38,23.41,23.38,23.41,30324.0,18.5586,18.5825,18.5586,18.5825,30324.0
2018-08-03 10:25:00,23.41,23.47,23.4,23.47,51684.0,18.5825,18.6301,18.5745,18.6301,51684.0
2018-08-03 10:30:00,23.47,23.47,23.43,23.44,56659.0,18.6301,18.6301,18.5983,18.6063,56659.0
2018-08-03 10:35:00,23.45,23.47,23.44,23.47,27012.0,18.6142,18.6301,18.6063,18.6301,27012.0
2018-08-03 10:40:00,23.47,23.48,23.43,23.44,57297.0,18.6301,18.638,18.5983,18.6063,57297.0
2018-08-03 10:45:00,23.44,23.44,23.41,23.42,51132.0,18.6063,18.6063,18.5825,18.5904,51132.0
2018-08-03 10:50:00,23.43,23.43,23.35,23.37,49792.0,18.5983,18.5983,18.5348,18.5507,49792.0
2018-08-03 10:55:00,23.37,23.41,23.37,23.39,24680.0,18.5507,18.5825,18.5507,18.5666,24680.0
2018-08-03 11:00:00,23.4,23.41,23.38,23.39,26451.0,18.5745,18.5825,18.5586,18.5666,26451.0
2018-08-03 11:05:00,23.38,23.4,23.38,23.39,32758.0,18.5586,18.5745,18.5586,18.5666,32758.0
2018-08-03 11:10:00,23.4,23.4,23.38,23.39,21803.0,18.5745,18.5745,18.5586,18.5666,21803.0
2018-08-03 11:15:00,23.39,23.39,23.35,23.37,50462.0,18.5666,18.5666,18.5348,18.5507,50462.0
2018-08-03 11:20:00,23.37,23.4,23.36,23.39,42103.0,18.5507,18.5745,18.5428,18.5666,42103.0
2018-08-03 11:25:00,23.39,23.39,23.35,23.37,26041.0,18.5666,18.5666,18.5348,18.5507,26041.0
2018-08-03 11:30:00,23.37,23.37,23.33,23.35,42496.0,18.5507,18.5507,18.519,18.5348,42496.0
2018-08-03 11:35:00,23.36,23.36,23.31,23.33,34189.0,18.5428,18.5428,18.5031,18.519,34189.0
2018-08-03 11:40:00,23.33,23.34,23.31,23.33,80905.0,18.519,18.5269,18.5031,18.519,80905.0
2018-08-03 11:45:00,23.34,23.35,23.32,23.34,22590.0,18.5269,18.5348,18.511,18.5269,22590.0
2018-08-03 11:50:00,23.34,23.35,23.33,23.35,11209.0,18.5269,18.5348,18.519,18.5348,11209.0
2018-08-03 11:55:00,23.35,23.35,23.29,23.29,25552.0,18.5348,18.5348,18.4872,18.4872,25552.0
2018-08-03 12:00:00,23.29,23.32,23.29,23.31,15466.0,18.4872,18.511,18.4872,18.5031,15466.0
2018-08-03 12:05:00,23.31,23.33,23.31,23.33,15817.0,18.5031,18.519,18.5031,18.519,15817.0
2018-08-03 12:10:00,23.33,23.34,23.32,23.34,16058.0,18.519,18.5269,18.511,18.5269,16058.0
2018-08-03 12:15:00,23.34,23.36,23.33,23.35,82121.0,18.5269,18.5428,18.519,18.5348,82121.0
2018-08-03 12:20:00,23.35,23.38,23.34,23.38,19464.0,18.5348,18.5586,18.5269,18.5586,19464.0
2018-08-03 12:25:00,23.38,23.38,23.31,23.33,80205.0,18.5586,18.5586,18.5031,18.519,80205.0
2018-08-03 12:30:00,23.33,23.36,23.33,23.35,45859.0,18.519,18.5428,18.519,18.5348,45859.0
2018-08-03 12:35:00,23.35,23.36,23.34,23.35,28970.0,18.5348,18.5428,18.5269,18.5348,28970.0
2018-08-03 12:40:00,23.35,23.35,23.32,23.32,28131.0,18.5348,18.5348,18.511,18.511,28131.0
2018-08-03 12:45:00,23.33,23.33,23.27,23.27,35360.0,18.519,18.519,18.4713,18.4713,35360.0
2018-08-03 12:50:00,23.27,23.28,23.26,23.28,26621.0,18.4713,18.4793,18.4634,18.4793,26621.0
2018-08-03 12:55:00,23.28,23.31,23.27,23.3,37246.0,18.4793,18.5031,18.4713,18.4951,37246.0
2018-08-03 13:00:00,23.3,23.31,23.29,23.3,21860.0,18.4951,18.5031,18.4872,18.4951,21860.0
2018-08-03 13:05:00,23.3,23.31,23.26,23.27,42913.0,18.4951,18.5031,18.4634,18.4713,42913.0
2018-08-03 13:10:00,23.27,23.28,23.26,23.27,38161.0,18.4713,18.4793,18.4634,18.4713,38161.0
2018-08-03 13:15:00,23.27,23.27,23.26,23.27,11960.0,18.4713,18.4713,18.4634,18.4713,11960.0
2018-08-03 13:20:00,23.27,23.27,23.26,23.27,10951.0,18.4713,18.4713,18.4634,18.4713,10951.0
2018-08-03 13:25:00,23.27,23.27,23.23,23.23,41894.0,18.4713,18.4713,18.4396,18.4396,41894.0
2018-08-03 13:30:00,23.24,23.24,23.22,23.24,37217.0,18.4475,18.4475,18.4316,18.4475,37217.0
2018-08-03 13:35:00,23.23,23.25,23.23,23.25,32081.0,18.4396,18.4555,18.4396,18.4555,32081.0
2018-08-03 13:40:00,23.25,23.26,23.24,23.24,35330.0,18.4555,18.4634,18.4475,18.4475,35330.0
2018-08-03 13:45:00,23.24,23.25,23.23,23.23,36657.0,18.4475,18.4555,18.4396,18.4396,36657.0
2018-08-03 13:50:00,23.23,23.25,23.23,23.25,19399.0,18.4396,18.4555,18.4396,18.4555,19399.0
2018-08-03 13:55:00,23.25,23.25,23.24,23.24,30532.0,18.4555,18.4555,18.4475,18.4475,30532.0
2018-08-03 14:00:00,23.25,23.25,23.24,23.24,14376.0,18.4555,18.4555,18.4475,18.4475,14376.0
2018-08-03 14:05:00,23.25,23.26,23.24,23.25,43801.0,18.4555,18.4634,18.4475,18.4555,43801.0
2018-08-03 14:10:00,23.26,23.26,23.22,23.24,42695.0,18.4634,18.4634,18.4316,18.4475,42695.0
2018-08-03 14:15:00,23.24,23.25,23.23,23.23,39435.0,18.4475,18.4555,18.4396,18.4396,39435.0
2018-08-03 14:20:00,23.24,23.24,23.22,23.23,24143.0,18.4475,18.4475,18.4316,18.4396,24143.0
2018-08-03 14:25:00,23.23,23.24,23.22,23.23,32023.0,18.4396,18.4475,18.4316,18.4396,32023.0
2018-08-03 14:30:00,23.24,23.25,23.23,23.25,22966.0,18.4475,18.4555,18.4396,18.4555,22966.0
2018-08-03 14:35:00,23.25,23.25,23.24,23.24,15816.0,18.4555,18.4555,18.4475,18.4475,15816.0
2018-08-03 14:40:00,23.25,23.25,23.24,23.25,14546.0,18.4555,18.4555,18.4475,18.4555,14546.0
2018-08-03 14:45:00,23.25,23.25,23.23,23.23,54409.0,18.4555,18.4555,18.4396,18.4396,54409.0
2018-08-03 14:50:00,23.23,23.24,23.23,23.23,16458.0,18.4396,18.4475,18.4396,18.4396,16458.0
2018-08-03 14:55:00,23.24,23.31,23.23,23.3,296033.0,18.4475,18.5031,18.4396,18.4951,296033.0
2018-08-03 15:00:00,23.3,23.34,23.3,23.32,115714.0,18.4951,18.5269,18.4951,18.511,115714.0
2018-08-03 15:05:00,23.32,23.33,23.29,23.3,92914.0,18.511,18.519,18.4872,18.4951,92914.0
2018-08-03 15:10:00,23.3,23.3,23.28,23.3,123101.0,18.4951,18.4951,18.4793,18.4951,123101.0
2018-08-03 15:15:00,23.3,23.3,23.29,23.29,51800.0,18.4951,18.4951,18.4872,18.4872,51800.0
2018-08-03 15:20:00,23.29,23.33,23.29,23.33,117225.0,18.4872,18.519,18.4872,18.519,117225.0
2018-08-03 15:25:00,23.33,23.33,23.3,23.3,43856.0,18.519,18.519,18.4951,18.4951,43856.0
2018-08-03 15:30:00,23.3,23.31,23.29,23.3,93834.0,18.4951,18.5031,18.4872,18.4951,93834.0
2018-08-03 15:35:00,23.3,23.31,23.29,23.3,38704.0,18.4951,18.5031,18.4872,18.4951,38704.0
2018-08-03 15:40:00,23.3,23.33,23.29,23.32,360590.0,18.4951,18.519,18.4872,18.511,360590.0
2018-08-03 15:45:00,23.33,23.34,23.32,23.33,95251.0,18.519,18.5269,18.511,18.519,95251.0
2018-08-03 15:50:00,23.33,23.34,23.31,23.31,158385.0,18.519,18.5269,18.5031,18.5031,158385.0
2018-08-03 15:55:00,23.32,23.34,23.31,23.34,241454.0,18.511,18.5269,18.5031,18.5269,241454.0
2018-08-06 09:30:00,23.28,23.54,23.28,23.5,132374.0,18.4793,18.6856,18.4793,18.6539,132374.0
2018-08-06 09:35:00,23.5,23.5,23.41,23.42,45848.0,18.6539,18.6539,18.5825,18.5904,45848.0
2018-08-06 09:40:00,23.42,23.46,23.4,23.42,64348.0,18.5904,18.6221,18.5745,18.5904,64348.0
2018-08-06 09:45:00,23.43,23.55,23.42,23.55,145199.0,18.5983,18.6936,18.5904,18.6936,145199.0
2018-08-06 09:50:00,23.56,23.6,23.52,23.6,77277.0,18.7015,18.7333,18.6698,18.7333,77277.0
2018-08-06 09:55:00,23.6,23.64,23.59,23.64,44600.0,18.7333,18.765,18.7253,18.765,44600.0
2018-08-06 10:00:00,23.64,23.69,23.63,23.64,58422.0,18.765,18.8047,18.7571,18.765,58422.0
2018-08-06 10:05:00,23.64,23.65,23.6,23.64,39492.0,18.765,18.773,18.7333,18.765,39492.0
2018-08-06 10:10:00,23.65,23.66,23.63,23.64,41783.0,18.773,18.7809,18.7571,18.765,41783.0
2018-08-06 10:15:00,23.65,23.66,23.62,23.66,39188.0,18.773,18.7809,18.7492,18.7809,39188.0
2018-08-06 10:20:00,23.66,23.68,23.64,23.66,62196.0,18.7809,18.7968,18.765,18.7809,62196.0
2018-08-06 10:25:00,23.67,23.74,23.66,23.74,141524.0,18.7888,18.8444,18.7809,18.8444,141524.0
2018-08-06 10:30:00,23.74,23.78,23.74,23.77,100451.0,18.8444,18.8762,18.8444,18.8682,100451.0
2018-08-06 10:35:00,23.77,23.8,23.76,23.8,90855.0,18.8682,18.892,18.8603,18.892,90855.0
2018-08-06 10:40:00,23.8,23.83,23.79,23.82,105393.0,18.892,18.9158,18.8841,18.9079,105393.0
2018-08-06 10:45:00,23.83,23.83,23.76,23.77,132252.0,18.9158,18.9158,18.8603,18.8682,132252.0
2018-08-06 10:50:00,23.77,23.81,23.76,23.79,71379.0,18.8682,18.9,18.8603,18.8841,71379.0
2018-08-06 10:55:00,23.79,23.79,23.71,23.72,57045.0,18.8841,18.8841,18.8206,18.8285,57045.0
2018-08-06 11:00:00,23.72,23.72,23.67,23.69,84100.0,18.8285,18.8285,18.7888,18.8047,84100.0
2018-08-06 11:05:00,23.7,23.72,23.68,23.71,43390.0,18.8127,18.8285,18.7968,18.8206,43390.0
2018-08-06 11:10:00,23.71,23.72,23.69,23.71,46861.0,18.8206,18.8285,18.8047,18.8206,46861.0
2018-08-06 11:15:00,23.7,23.73,23.68,23.68,49270.0,18.8127,18.8365,18.7968,18.7968,49270.0
2018-08-06 11:20:00,23.69,23.7,23.63,23.63,49276.0,18.8047,18.8127,18.7571,18.7571,49276.0
2018-08-06 11:25:00,23.64,23.64,23.55,23.57,61173.0,18.765,18.765,18.6936,18.7095,61173.0
2018-08-06 11:30:00,23.57,23.59,23.55,23.59,31683.0,18.7095,18.7253,18.6936,18.7253,31683.0
2018-08-06 11:35:00,23.59,23.61,23.57,23.59,36913.0,18.7253,18.7412,18.7095,18.7253,36913.0
2018-08-06 11:40:00,23.59,23.62,23.58,23.6,24768.0,18.7253,18.7492,18.7174,18.7333,24768.0
2018-08-06 11:45:00,23.61,23.63,23.59,23.63,26529.0,18.7412,18.7571,18.7253,18.7571,26529.0
2018-08-06 11:50:00,23.63,23.68,23.62,23.65,209548.0,18.7571,18.7968,18.7492,18.773,209548.0
2018-08-06 11:55:00,23.65,23.68,23.65,23.68,20786.0,18.773,18.7968,18.773,18.7968,20786.0
2018-08-06 12:00:00,23.68,23.68,23.67,23.68,13297.0,18.7968,18.7968,18.7888,18.7968,13297.0
2018-08-06 12:05:00,23.67,23.68,23.67,23.68,10033.0,18.7888,18.7968,18.7888,18.7968,10033.0
2018-08-06 12:10:00,23.68,23.73,23.67,23.72,66669.0,18.7968,18.8365,18.7888,18.8285,66669.0
2018-08-06 12:15:00,23.72,23.75,23.71,23.75,45573.0,18.8285,18.8523,18.8206,18.8523,45573.0
2018-08-06 12:20:00,23.75,23.75,23.74,23.75,26872.0,18.8523,18.8523,18.8444,18.8523,26872.0
2018-08-06 12:25:00,23.75,23.75,23.7,23.73,112760.0,18.8523,18.8523,18.8127,18.8365,112760.0
2018-08-06 12:30:00,23.73,23.75,23.73,23.74,95953.0,18.8365,18.8523,18.8365,18.8444,95953.0
2018-08-06 12:35:00,23.75,23.76,23.74,23.75,57564.0,18.8523,18.8603,18.8444,18.8523,57564.0
2018-08-06 12:40:00,23.75,23.76,23.74,23.76,40658.0,18.8523,18.8603,18.8444,18.8603,40658.0
2018-08-06 12:45:00,23.76,23.77,23.72,23.74,81044.0,18.8603,18.8682,18.8285,18.8444,81044.0
2018-08-06 12:50:00,23.75,23.76,23.74,23.74,32570.0,18.8523,18.8603,18.8444,18.8444,32570.0
2018-08-06 12:55:00,23.75,23.75,23.73,23.73,18536.0,18.8523,18.8523,18.8365,18.8365,18536.0
2018-08-06 13:00:00,23.73,23.75,23.73,23.75,27540.0,18.8365,18.8523,18.8365,18.8523,27540.0
2018-08-06 13:05:00,23.74,23.76,23.74,23.76,29549.0,18.8444,18.8603,18.8444,18.8603,29549.0
2018-08-06 13:10:00,23.76,23.77,23.74,23.75,49357.0,18.8603,18.8682,18.8444,18.8523,49357.0
2018-08-06 13:15:00,23.75,23.76,23.72,23.74,45810.0,18.8523,18.8603,18.8285,18.8444,45810.0
2018-08-06 13:20:00,23.74,23.74,23.72,23.73,21613.0,18.8444,18.8444,18.8285,18.8365,21613.0
2018-08-06 13:25:00,23.73,23.74,23.71,23.72,14362.0,18.8365,18.8444,18.8206,18.8285,14362.0
2018-08-06 13:30:00,23.72,23.72,23.7,23.71,49193.0,18.8285,18.8285,18.8127,18.8206,49193.0
2018-08-06 13:35:00,23.71,23.73,23.7,23.71,26910.0,18.8206,18.8365,18.8127,18.8206,26910.0
2018-08-06 13:40:00,23.71,23.72,23.68,23.69,30035.0,18.8206,18.8285,18.7968,18.8047,30035.0
2018-08-06 13:45:00,23.7,23.71,23.69,23.71,18127.0,18.8127,18.8206,18.8047,18.8206,18127.0
2018-08-06 13:50:00,23.71,23.75,23.7,23.74,53824.0,18.8206,18.8523,18.8127,18.8444,53824.0
2018-08-06 13:55:00,23.75,23.75,23.71,23.72,35474.0,18.8523,18.8523,18.8206,18.8285,35474.0
2018-08-06 14:00:00,23.72,23.72,23.67,23.68,44198.0,18.8285,18.8285,18.7888,18.7968,44198.0
2018-08-06 14:05:00,23.68,23.69,23.67,23.68,45715.0,18.7968,18.8047,18.7888,18.7968,45715.0
2018-08-06 14:10:00,23.68,23.7,23.67,23.7,20406.0,18.7968,18.8127,18.7888,18.8127,20406.0
2018-08-06 14:15:00,23.69,23.73,23.69,23.73,34088.0,18.8047,18.8365,18.8047,18.8365,34088.0
2018-08-06 14:20:00,23.73,23.73,23.7,23.73,46085.0,18.8365,18.8365,18.8127,18.8365,46085.0
2018-08-06 14:25:00,23.73,23.75,23.71,23.75,64570.0,18.8365,18.8523,18.8206,18.8523,64570.0
2018-08-06 14:30:00,23.74,23.75,23.73,23.75,37223.0,18.8444,18.8523,18.8365,18.8523,37223.0
2018-08-06 14:35:00,23.75,23.75,23.74,23.74,21330.0,18.8523,18.8523,18.8444,18.8444,21330.0
2018-08-06 14:40:00,23.75,23.75,23.73,23.73,41532.0,18.8523,18.8523,18.8365,18.8365,41532.0
2018-08-06 14:45:00,23.73,23.76,23.73,23.75,43279.0,18.8365,18.8603,18.8365,18.8523,43279.0
2018-08-06 14:50:00,23.75,23.75,23.73,23.74,36169.0,18.8523,18.8523,18.8365,18.8444,36169.0
2018-08-06 14:55:00,23.73,23.74,23.71,23.72,22595.0,18.8365,18.8444,18.8206,18.8285,22595.0
2018-08-06 15:00:00,23.71,23.72,23.69,23.7,39581.0,18.8206,18.8285,18.8047,18.8127,39581.0
2018-08-06 15:05:00,23.71,23.71,23.68,23.69,28835.0,18.8206,18.8206,18.7968,18.8047,28835.0
2018-08-06 15:10:00,23.69,23.71,23.68,23.7,78579.0,18.8047,18.8206,18.7968,18.8127,78579.0
2018-08-06 15:15:00,23.71,23.72,23.7,23.72,29668.0,18.8206,18.8285,18.8127,18.8285,29668.0
2018-08-06 15:20:00,23.72,23.73,23.71,23.72,38798.0,18.8285,18.8365,18.8206,18.8285,38798.0
2018-08-06 15:25:00,23.72,23.73,23.71,23.72,34265.0,18.8285,18.8365,18.8206,18.8285,34265.0
2018-08-06 15:30:00,23.73,23.74,23.72,23.73,70535.0,18.8365,18.8444,18.8285,18.8365,70535.0
2018-08-06 15:35:00,23.73,23.75,23.71,23.75,159625.0,18.8365,18.8523,18.8206,18.8523,159625.0
2018-08-06 15:40:00,23.75,23.77,23.74,23.75,176299.0,18.8523,18.8682,18.8444,18.8523,176299.0
2018-08-06 15:45:00,23.75,23.75,23.72,23.73,128711.0,18.8523,18.8523,18.8285,18.8365,128711.0
2018-08-06 15:50:00,23.73,23.74,23.72,23.73,164266.0,18.8365,18.8444,18.8285,18.8365,164266.0
2018-08-06 15:55:00,23.73,23.74,23.73,23.73,285566.0,18.8365,18.8444,18.8365,18.8365,285566.0
2018-08-07 09:30:00,23.83,24.08,23.8,24.0,291111.0,18.9158,19.1143,18.892,19.0508,291111.0
2018-08-07 09:35:00,24.01,24.04,24.01,24.02,39803.0,19.0587,19.0825,19.0587,19.0667,39803.0
2018-08-07 09:40:00,24.03,24.05,23.99,24.01,106262.0,19.0746,19.0905,19.0429,19.0587,106262.0
2018-08-07 09:45:00,24.0,24.02,23.89,23.9,148319.0,19.0508,19.0667,18.9635,18.9714,148319.0
2018-08-07 09:50:00,23.9,23.96,23.89,23.94,51111.0,18.9714,19.019,18.9635,19.0032,51111.0
2018-08-07 09:55:00,23.95,23.99,23.94,23.98,80933.0,19.0111,19.0429,19.0032,19.0349,80933.0
2018-08-07 10:00:00,23.99,24.0,23.94,23.95,92110.0,19.0429,19.0508,19.0032,19.0111,92110.0
2018-08-07 10:05:00,23.96,23.98,23.95,23.96,34768.0,19.019,19.0349,19.0111,19.019,34768.0
2018-08-07 10:10:00,23.96,24.01,23.96,24.01,21258.0,19.019,19.0587,19.019,19.0587,21258.0
2018-08-07 10:15:00,24.01,24.02,23.98,23.98,92747.0,19.0587,19.0667,19.0349,19.0349,92747.0
2018-08-07 10:20:00,23.98,24.0,23.97,23.97,65371.0,19.0349,19.0508,19.027,19.027,65371.0
2018-08-07 10:25:00,23.98,23.98,23.9,23.91,80760.0,19.0349,19.0349,18.9714,18.9793,80760.0
2018-08-07 10:30:00,23.91,23.93,23.87,23.91,82840.0,18.9793,18.9952,18.9476,18.9793,82840.0
2018-08-07 10:35:00,23.91,23.91,23.88,23.89,43442.0,18.9793,18.9793,18.9555,18.9635,43442.0
2018-08-07 10:40:00,23.89,23.91,23.89,23.89,81347.0,18.9635,18.9793,18.9635,18.9635,81347.0
2018-08-07 10:45:00,23.9,23.96,23.9,23.96,52030.0,18.9714,19.019,18.9714,19.019,52030.0
2018-08-07 10:50:00,23.96,23.97,23.9,23.93,46122.0,19.019,19.027,18.9714,18.9952,46122.0
2018-08-07 10:55:00,23.93,23.94,23.92,23.93,36040.0,18.9952,19.0032,18.9873,18.9952,36040.0
2018-08-07 11:00:00,23.93,23.93,23.88,23.93,74873.0,18.9952,18.9952,18.9555,18.9952,74873.0
2018-08-07 11:05:00,23.92,23.93,23.91,23.92,32515.0,18.9873,18.9952,18.9793,18.9873,32515.0
2018-08-07 11:10:00,23.92,23.92,23.9,23.92,27124.0,18.9873,18.9873,18.9714,18.9873,27124.0
2018-08-07 11:15:00,23.92,23.93,23.91,23.91,32296.0,18.9873,18.9952,18.9793,18.9793,32296.0
2018-08-07 11:20:00,23.92,23.92,23.87,23.89,47113.0,18.9873,18.9873,18.9476,18.9635,47113.0
2018-08-07 11:25:00,23.89,23.91,23.87,23.91,38316.0,18.9635,18.9793,18.9476,18.9793,38316.0
2018-08-07 11:30:00,23.91,23.91,23.89,23.91,56047.0,18.9793,18.9793,18.9635,18.9793,56047.0
2018-08-07 11:35:00,23.91,23.92,23.9,23.92,34625.0,18.9793,18.9873,18.9714,18.9873,34625.0
2018-08-07 11:40:00,23.92,23.92,23.9,23.91,37816.0,18.9873,18.9873,18.9714,18.9793,37816.0
2018-08-07 11:45:00,23.9,23.91,23.89,23.89,23110.0,18.9714,18.9793,18.9635,18.9635,23110.0
2018-08-07 11:50:00,23.9,23.92,23.89,23.91,32328.0,18.9714,18.9873,18.9635,18.9793,32328.0
2018-08-07 11:55:00,23.92,23.94,23.91,23.94,47713.0,18.9873,19.0032,18.9793,19.0032,47713.0
2018-08-07 12:00:00,23.94,23.95,23.91,23.94,41408.0,19.0032,19.0111,18.9793,19.0032,41408.0
2018-08-07 12:05:00,23.95,23.95,23.92,23.93,26795.0,19.0111,19.0111,18.9873,18.9952,26795.0
2018-08-07 12:10:00,23.93,23.94,23.92,23.93,40082.0,18.9952,19.0032,18.9873,18.9952,40082.0
2018-08-07 12:15:00,23.94,23.94,23.93,23.94,17606.0,19.0032,19.0032,18.9952,19.0032,17606.0
2018-08-07 12:20:00,23.94,23.95,23.93,23.95,35975.0,19.0032,19.0111,18.9952,19.0111,35975.0
2018-08-07 12:25:00,23.95,23.95,23.93,23.94,52728.0,19.0111,19.0111,18.9952,19.0032,52728.0
2018-08-07 12:30:00,23.93,23.94,23.92,23.93,28711.0,18.9952,19.0032,18.9873,18.9952,28711.0
2018-08-07 12:35:00,23.93,23.95,23.92,23.95,34873.0,18.9952,19.0111,18.9873,19.0111,34873.0
2018-08-07 12:40:00,23.95,23.95,23.93,23.95,25558.0,19.0111,19.0111,18.9952,19.0111,25558.0
2018-08-07 12:45:00,23.95,23.95,23.93,23.94,33842.0,19.0111,19.0111,18.9952,19.0032,33842.0
2018-08-07 12:50:00,23.94,23.94,23.92,23.92,73753.0,19.0032,19.0032,18.9873,18.9873,73753.0
2018-08-07 12:55:00,23.92,23.93,23.91,23.91,42254.0,18.9873,18.9952,18.9793,18.9793,42254.0
2018-08-07 13:00:00,23.92,23.93,23.91,23.92,26960.0,18.9873,18.9952,18.9793,18.9873,26960.0
2018-08-07 13:05:00,23.93,23.95,23.92,23.95,97554.0,18.9952,19.0111,18.9873,19.0111,97554.0
2018-08-07 13:10:00,23.95,23.96,23.93,23.95,57647.0,19.0111,19.019,18.9952,19.0111,57647.0
2018-08-07 13:15:00,23.96,23.97,23.92,23.94,76709.0,19.019,19.027,18.9873,19.0032,76709.0
2018-08-07 13:20:00,23.94,23.95,23.93,23.95,23318.0,19.0032,19.0111,18.9952,19.0111,23318.0
2018-08-07 13:25:00,23.94,23.94,23.93,23.94,17057.0,19.0032,19.0032,18.9952,19.0032,17057.0
2018-08-07 13:30:00,23.94,23.94,23.93,23.94,18377.0,19.0032,19.0032,18.9952,19.0032,18377.0
2018-08-07 13:35:00,23.94,23.95,23.91,23.92,53271.0,19.0032,19.0111,18.9793,18.9873,53271.0
2018-08-07 13:40:00,23.92,23.92,23.9,23.91,45216.0,18.9873,18.9873,18.9714,18.9793,45216.0
2018-08-07 13:45:00,23.91,23.95,23.91,23.94,38230.0,18.9793,19.0111,18.9793,19.0032,38230.0
2018-08-07 13:50:00,23.94,23.97,23.94,23.97,34557.0,19.0032,19.027,19.0032,19.027,34557.0
2018-08-07 13:55:00,23.97,23.98,23.95,23.98,44170.0,19.027,19.0349,19.0111,19.0349,44170.0
2018-08-07 14:00:00,23.98,23.99,23.97,23.98,30581.0,19.0349,19.0429,19.027,19.0349,30581.0
2018-08-07 14:05:00,23.99,23.99,23.98,23.98,23824.0,19.0429,19.0429,19.0349,19.0349,23824.0
2018-08-07 14:10:00,23.98,23.99,23.97,23.99,33999.0,19.0349,19.0429,19.027,19.0429,33999.0
2018-08-07 14:15:00,23.98,24.0,23.98,24.0,39924.0,19.0349,19.0508,19.0349,19.0508,39924.0
2018-08-07 14:20:00,24.0,24.08,23.99,24.04,228539.0,19.0508,19.1143,19.0429,19.0825,228539.0
2018-08-07 14:25:00,24.04,24.05,24.03,24.03,45658.0,19.0825,19.0905,19.0746,19.0746,45658.0
2018-08-07 14:30:00,24.03,24.04,24.0,24.0,57845.0,19.0746,19.0825,19.0508,19.0508,57845.0
2018-08-07 14:35:00,24.0,24.01,23.98,24.0,49330.0,19.0508,19.0587,19.0349,19.0508,49330.0
2018-08-07 14:40:00,24.01,24.02,24.0,24.0,39440.0,19.0587,19.0667,19.0508,19.0508,39440.0
2018-08-07 14:45:00,24.01,24.04,24.0,24.04,95977.0,19.0587,19.0825,19.0508,19.0825,95977.0
2018-08-07 14:50:00,24.04,24.04,24.02,24.03,32285.0,19.0825,19.0825,19.0667,19.0746,32285.0
2018-08-07 14:55:00,24.03,24.03,24.02,24.03,34135.0,19.0746,19.0746,19.0667,19.0746,34135.0
2018-08-07 15:00:00,24.03,24.03,24.0,24.01,62616.0,19.0746,19.0746,19.0508,19.0587,62616.0
2018-08-07 15:05:00,24.01,24.02,24.0,24.02,36109.0,19.0587,19.0667,19.0508,19.0667,36109.0
2018-08-07 15:10:00,24.02,24.04,24.01,24.04,44227.0,19.0667,19.0825,19.0587,19.0825,44227.0
2018-08-07 15:15:00,24.04,24.04,24.01,24.02,34942.0,19.0825,19.0825,19.0587,19.0667,34942.0
2018-08-07 15:20:00,24.02,24.04,24.01,24.03,70698.0,19.0667,19.0825,19.0587,19.0746,70698.0
2018-08-07 15:25:00,24.03,24.03,24.01,24.02,55670.0,19.0746,19.0746,19.0587,19.0667,55670.0
2018-08-07 15:30:00,24.02,24.04,24.0,24.04,124319.0,19.0667,19.0825,19.0508,19.0825,124319.0
2018-08-07 15:35:00,24.04,24.04,24.01,24.02,66335.0,19.0825,19.0825,19.0587,19.0667,66335.0
2018-08-07 15:40:00,24.02,24.02,24.0,24.01,105214.0,19.0667,19.0667,19.0508,19.0587,105214.0
2018-08-07 15:45:00,24.01,24.02,24.0,24.02,113785.0,19.0587,19.0667,19.0508,19.0667,113785.0
2018-08-07 15:50:00,24.02,24.02,24.0,24.01,145233.0,19.0667,19.0667,19.0508,19.0587,145233.0
2018-08-07 15:55:00,24.01,24.02,23.99,24.0,560037.0,19.0587,19.0667,19.0429,19.0508,560037.0
2018-08-08 09:30:00,23.98,24.02,23.93,24.0,143245.0,19.0349,19.0667,18.9952,19.0508,143245.0
2018-08-08 09:35:00,24.01,24.01,23.94,23.98,41956.0,19.0587,19.0587,19.0032,19.0349,41956.0
2018-08-08 09:40:00,23.98,24.05,23.97,24.02,58728.0,19.0349,19.0905,19.027,19.0667,58728.0
2018-08-08 09:45:00,24.02,24.03,24.0,24.02,44626.0,19.0667,19.0746,19.0508,19.0667,44626.0
2018-08-08 09:50:00,24.02,24.13,24.0,24.12,271196.0,19.0667,19.154,19.0508,19.146,271196.0
2018-08-08 09:55:00,24.13,24.19,24.1,24.19,123919.0,19.154,19.2016,19.1302,19.2016,123919.0
2018-08-08 10:00:00,24.19,24.25,24.16,24.18,179886.0,19.2016,19.2492,19.1778,19.1937,179886.0
2018-08-08 10:05:00,24.18,24.22,24.17,24.21,58775.0,19.1937,19.2254,19.1857,19.2175,58775.0
2018-08-08 10:10:00,24.21,24.22,24.09,24.1,111864.0,19.2175,19.2254,19.1222,19.1302,111864.0
2018-08-08 10:15:00,24.1,24.13,24.09,24.09,42315.0,19.1302,19.154,19.1222,19.1222,42315.0
2018-08-08 10:20:00,24.09,24.11,24.07,24.09,56493.0,19.1222,19.1381,19.1064,19.1222,56493.0
2018-08-08 10:25:00,24.09,24.13,24.08,24.12,55179.0,19.1222,19.154,19.1143,19.146,55179.0
2018-08-08 10:30:00,24.11,24.13,24.05,24.05,51052.0,19.1381,19.154,19.0905,19.0905,51052.0
2018-08-08 10:35:00,24.05,24.06,24.04,24.05,35228.0,19.0905,19.0984,19.0825,19.0905,35228.0
2018-08-08 10:40:00,24.05,24.05,24.0,24.05,40848.0,19.0905,19.0905,19.0508,19.0905,40848.0
2018-08-08 10:45:00,24.04,24.06,24.03,24.06,27405.0,19.0825,19.0984,19.0746,19.0984,27405.0
2018-08-08 10:50:00,24.06,24.1,24.05,24.1,35795.0,19.0984,19.1302,19.0905,19.1302,35795.0
2018-08-08 10:55:00,24.1,24.12,24.1,24.12,22357.0,19.1302,19.146,19.1302,19.146,22357.0
2018-08-08 11:00:00,24.12,24.15,24.09,24.14,38182.0,19.146,19.1699,19.1222,19.1619,38182.0
2018-08-08 11:05:00,24.14,24.15,24.11,24.13,35148.0,19.1619,19.1699,19.1381,19.154,35148.0
2018-08-08 11:10:00,24.13,24.15,24.12,24.13,27003.0,19.154,19.1699,19.146,19.154,27003.0
2018-08-08 11:15:00,24.13,24.15,24.12,24.14,28396.0,19.154,19.1699,19.146,19.1619,28396.0
2018-08-08 11:20:00,24.14,24.15,24.11,24.12,42383.0,19.1619,19.1699,19.1381,19.146,42383.0
2018-08-08 11:25:00,24.11,24.14,24.11,24.13,24977.0,19.1381,19.1619,19.1381,19.154,24977.0
2018-08-08 11:30:00,24.13,24.14,24.12,24.13,26989.0,19.154,19.1619,19.146,19.154,26989.0
2018-08-08 11:35:00,24.13,24.15,24.12,24.14,33855.0,19.154,19.1699,19.146,19.1619,33855.0
2018-08-08 11:40:00,24.14,24.15,24.13,24.14,55310.0,19.1619,19.1699,19.154,19.1619,55310.0
2018-08-08 11:45:00,24.13,24.13,24.09,24.1,33685.0,19.154,19.154,19.1222,19.1302,33685.0
2018-08-08 11:50:00,24.1,24.11,24.06,24.09,41569.0,19.1302,19.1381,19.0984,19.1222,41569.0
2018-08-08 11:55:00,24.09,24.1,24.07,24.09,16389.0,19.1222,19.1302,19.1064,19.1222,16389.0
2018-08-08 12:00:00,24.09,24.11,24.08,24.09,26880.0,19.1222,19.1381,19.1143,19.1222,26880.0
2018-08-08 12:05:00,24.09,24.1,24.08,24.08,26617.0,19.1222,19.1302,19.1143,19.1143,26617.0
2018-08-08 12:10:00,24.09,24.09,24.04,24.06,54542.0,19.1222,19.1222,19.0825,19.0984,54542.0
2018-08-08 12:15:00,24.07,24.11,24.05,24.1,77115.0,19.1064,19.1381,19.0905,19.1302,77115.0
2018-08-08 12:20:00,24.1,24.1,24.08,24.1,22458.0,19.1302,19.1302,19.1143,19.1302,22458.0
2018-08-08 12:25:00,24.1,24.11,24.08,24.11,40921.0,19.1302,19.1381,19.1143,19.1381,40921.0
2018-08-08 12:30:00,24.11,24.14,24.1,24.13,40969.0,19.1381,19.1619,19.1302,19.154,40969.0
2018-08-08 12:35:00,24.13,24.14,24.12,24.13,17723.0,19.154,19.1619,19.146,19.154,17723.0
2018-08-08 12:40:00,24.13,24.13,24.11,24.13,22984.0,19.154,19.154,19.1381,19.154,22984.0
2018-08-08 12:45:00,24.13,24.14,24.12,24.14,41549.0,19.154,19.1619,19.146,19.1619,41549.0
2018-08-08 12:50:00,24.14,24.14,24.11,24.12,42273.0,19.1619,19.1619,19.1381,19.146,42273.0
2018-08-08 12:55:00,24.12,24.13,24.11,24.13,25355.0,19.146,19.154,19.1381,19.154,25355.0
2018-08-08 13:00:00,24.14,24.14,24.11,24.11,24717.0,19.1619,19.1619,19.1381,19.1381,24717.0
2018-08-08 13:05:00,24.11,24.14,24.11,24.14,102622.0,19.1381,19.1619,19.1381,19.1619,102622.0
2018-08-08 13:10:00,24.14,24.15,24.13,24.14,26961.0,19.1619,19.1699,19.154,19.1619,26961.0
2018-08-08 13:15:00,24.14,24.15,24.13,24.13,66098.0,19.1619,19.1699,19.154,19.154,66098.0
2018-08-08 13:20:00,24.13,24.15,24.13,24.14,55412.0,19.154,19.1699,19.154,19.1619,55412.0
2018-08-08 13:25:00,24.14,24.15,24.12,24.13,26776.0,19.1619,19.1699,19.146,19.154,26776.0
2018-08-08 13:30:00,24.13,24.14,24.12,24.13,19404.0,19.154,19.1619,19.146,19.154,19404.0
2018-08-08 13:35:00,24.13,24.14,24.12,24.14,23625.0,19.154,19.1619,19.146,19.1619,23625.0
2018-08-08 13:40:00,24.13,24.15,24.13,24.14,66334.0,19.154,19.1699,19.154,19.1619,66334.0
2018-08-08 13:45:00,24.14,24.15,24.12,24.14,94089.0,19.1619,19.1699,19.146,19.1619,94089.0
2018-08-08 13:50:00,24.14,24.14,24.13,24.14,35988.0,19.1619,19.1619,19.154,19.1619,35988.0
2018-08-08 13:55:00,24.14,24.15,24.12,24.13,88815.0,19.1619,19.1699,19.146,19.154,88815.0
2018-08-08 14:00:00,24.13,24.14,24.12,24.12,25814.0,19.154,19.1619,19.146,19.146,25814.0
2018-08-08 14:05:00,24.13,24.14,24.12,24.13,33587.0,19.154,19.1619,19.146,19.154,33587.0
2018-08-08 14:10:00,24.12,24.14,24.11,24.13,84038.0,19.146,19.1619,19.1381,19.154,84038.0
2018-08-08 14:15:00,24.13,24.16,24.12,24.16,76428.0,19.154,19.1778,19.146,19.1778,76428.0
2018-08-08 14:20:00,24.16,24.19,24.15,24.19,66138.0,19.1778,19.2016,19.1699,19.2016,66138.0
2018-08-08 14:25:00,24.19,24.21,24.18,24.19,85898.0,19.2016,19.2175,19.1937,19.2016,85898.0
2018-08-08 14:30:00,24.2,24.2,24.19,24.2,21854.0,19.2095,19.2095,19.2016,19.2095,21854.0
2018-08-08 14:35:00,24.19,24.2,24.19,24.19,30360.0,19.2016,19.2095,19.2016,19.2016,30360.0
2018-08-08 14:40:00,24.19,24.21,24.19,24.21,47177.0,19.2016,19.2175,19.2016,19.2175,47177.0
2018-08-08 14:45:00,24.21,24.21,24.2,24.21,28091.0,19.2175,19.2175,19.2095,19.2175,28091.0
2018-08-08 14:50:00,24.2,24.21,24.19,24.21,39945.0,19.2095,19.2175,19.2016,19.2175,39945.0
2018-08-08 14:55:00,24.21,24.22,24.2,24.21,42179.0,19.2175,19.2254,19.2095,19.2175,42179.0
2018-08-08 15:00:00,24.21,24.22,24.2,24.21,46927.0,19.2175,19.2254,19.2095,19.2175,46927.0
2018-08-08 15:05:00,24.21,24.23,24.21,24.22,50257.0,19.2175,19.2334,19.2175,19.2254,50257.0
2018-08-08 15:10:00,24.23,24.23,24.22,24.22,42359.0,19.2334,19.2334,19.2254,19.2254,42359.0
2018-08-08 15:15:00,24.23,24.23,24.22,24.23,24258.0,19.2334,19.2334,19.2254,19.2334,24258.0
2018-08-08 15:20:00,24.22,24.23,24.19,24.2,64092.0,19.2254,19.2334,19.2016,19.2095,64092.0
2018-08-08 15:25:00,24.21,24.22,24.19,24.2,65759.0,19.2175,19.2254,19.2016,19.2095,65759.0
2018-08-08 15:30:00,24.19,24.2,24.17,24.18,71956.0,19.2016,19.2095,19.1857,19.1937,71956.0
2018-08-08 15:35:00,24.17,24.18,24.14,24.17,81182.0,19.1857,19.1937,19.1619,19.1857,81182.0
2018-08-08 15:40:00,24.16,24.18,24.16,24.16,56014.0,19.1778,19.1937,19.1778,19.1778,56014.0
2018-08-08 15:45:00,24.17,24.17,24.16,24.17,83806.0,19.1857,19.1857,19.1778,19.1857,83806.0
2018-08-08 15:50:00,24.17,24.18,24.16,24.17,125570.0,19.1857,19.1937,19.1778,19.1857,125570.0
2018-08-08 15:55:00,24.17,24.19,24.14,24.14,328922.0,19.1857,19.2016,19.1619,19.1619,328922.0
2018-08-09 09:30:00,24.13,24.31,24.13,24.28,154417.0,19.154,19.2969,19.154,19.273,154417.0
2018-08-09 09:35:00,24.27,24.32,24.22,24.26,225434.0,19.2651,19.3048,19.2254,19.2572,225434.0
2018-08-09 09:40:00,24.26,24.27,24.21,24.22,51131.0,19.2572,19.2651,19.2175,19.2254,51131.0
2018-08-09 09:45:00,24.22,24.23,24.17,24.18,52780.0,19.2254,19.2334,19.1857,19.1937,52780.0
2018-08-09 09:50:00,24.19,24.22,24.18,24.21,27873.0,19.2016,19.2254,19.1937,19.2175,27873.0
2018-08-09 09:55:00,24.21,24.27,24.21,24.25,58130.0,19.2175,19.2651,19.2175,19.2492,58130.0
2018-08-09 10:00:00,24.25,24.27,24.24,24.27,49877.0,19.2492,19.2651,19.2413,19.2651,49877.0
2018-08-09 10:05:00,24.27,24.27,24.24,24.26,28344.0,19.2651,19.2651,19.2413,19.2572,28344.0
2018-08-09 10:10:00,24.26,24.27,24.24,24.27,18572.0,19.2572,19.2651,19.2413,19.2651,18572.0
2018-08-09 10:15:00,24.27,24.29,24.23,24.23,72561.0,19.2651,19.281,19.2334,19.2334,72561.0
2018-08-09 10:20:00,24.23,24.24,24.13,24.2,266314.0,19.2334,19.2413,19.154,19.2095,266314.0
2018-08-09 10:25:00,24.2,24.28,24.2,24.27,29873.0,19.2095,19.273,19.2095,19.2651,29873.0
2018-08-09 10:30:00,24.27,24.27,24.25,24.25,25428.0,19.2651,19.2651,19.2492,19.2492,25428.0
2018-08-09 10:35:00,24.25,24.26,24.22,24.23,73020.0,19.2492,19.2572,19.2254,19.2334,73020.0
2018-08-09 10:40:00,24.23,24.24,24.21,24.21,34751.0,19.2334,19.2413,19.2175,19.2175,34751.0
2018-08-09 10:45:00,24.21,24.23,24.2,24.21,33318.0,19.2175,19.2334,19.2095,19.2175,33318.0
2018-08-09 10:50:00,24.21,24.21,24.19,24.21,25352.0,19.2175,19.2175,19.2016,19.2175,25352.0
2018-08-09 10:55:00,24.22,24.23,24.21,24.21,48093.0,19.2254,19.2334,19.2175,19.2175,48093.0
2018-08-09 11:00:00,24.21,24.23,24.18,24.2,28740.0,19.2175,19.2334,19.1937,19.2095,28740.0
2018-08-09 11:05:00,24.19,24.2,24.16,24.18,41261.0,19.2016,19.2095,19.1778,19.1937,41261.0
2018-08-09 11:10:00,24.18,24.2,24.17,24.17,14829.0,19.1937,19.2095,19.1857,19.1857,14829.0
2018-08-09 11:15:00,24.17,24.19,24.17,24.18,44307.0,19.1857,19.2016,19.1857,19.1937,44307.0
2018-08-09 11:20:00,24.18,24.2,24.17,24.18,21297.0,19.1937,19.2095,19.1857,19.1937,21297.0
2018-08-09 11:25:00,24.18,24.2,24.18,24.2,19555.0,19.1937,19.2095,19.1937,19.2095,19555.0
2018-08-09 11:30:00,24.21,24.22,24.2,24.21,21038.0,19.2175,19.2254,19.2095,19.2175,21038.0
2018-08-09 11:35:00,24.21,24.22,24.2,24.21,29061.0,19.2175,19.2254,19.2095,19.2175,29061.0
2018-08-09 11:40:00,24.21,24.24,24.21,24.21,26994.0,19.2175,19.2413,19.2175,19.2175,26994.0
2018-08-09 11:45:00,24.21,24.22,24.14,24.14,30288.0,19.2175,19.2254,19.1619,19.1619,30288.0
2018-08-09 11:50:00,24.14,24.14,24.12,24.12,83257.0,19.1619,19.1619,19.146,19.146,83257.0
2018-08-09 11:55:00,24.13,24.13,24.06,24.06,61935.0,19.154,19.154,19.0984,19.0984,61935.0
2018-08-09 12:00:00,24.07,24.08,24.05,24.07,54188.0,19.1064,19.1143,19.0905,19.1064,54188.0
2018-08-09 12:05:00,24.08,24.08,24.07,24.08,19319.0,19.1143,19.1143,19.1064,19.1143,19319.0
2018-08-09 12:10:00,24.08,24.08,24.07,24.07,12323.0,19.1143,19.1143,19.1064,19.1064,12323.0
2018-08-09 12:15:00,24.08,24.09,24.06,24.08,66885.0,19.1143,19.1222,19.0984,19.1143,66885.0
2018-08-09 12:20:00,24.07,24.08,24.06,24.07,58607.0,19.1064,19.1143,19.0984,19.1064,58607.0
2018-08-09 12:25:00,24.07,24.08,24.06,24.07,36914.0,19.1064,19.1143,19.0984,19.1064,36914.0
2018-08-09 12:30:00,24.06,24.07,24.04,24.06,45575.0,19.0984,19.1064,19.0825,19.0984,45575.0
2018-08-09 12:35:00,24.05,24.07,24.05,24.06,72135.0,19.0905,19.1064,19.0905,19.0984,72135.0
2018-08-09 12:40:00,24.06,24.08,24.06,24.08,28434.0,19.0984,19.1143,19.0984,19.1143,28434.0
2018-08-09 12:45:00,24.08,24.1,24.06,24.09,57955.0,19.1143,19.1302,19.0984,19.1222,57955.0
2018-08-09 12:50:00,24.09,24.12,24.09,24.12,16952.0,19.1222,19.146,19.1222,19.146,16952.0
2018-08-09 12:55:00,24.12,24.13,24.1,24.11,38138.0,19.146,19.154,19.1302,19.1381,38138.0
2018-08-09 13:00:00,24.11,24.11,24.09,24.1,19259.0,19.1381,19.1381,19.1222,19.1302,19259.0
2018-08-09 13:05:00,24.1,24.1,24.09,24.09,15780.0,19.1302,19.1302,19.1222,19.1222,15780.0
2018-08-09 13:10:00,24.09,24.1,24.09,24.1,26440.0,19.1222,19.1302,19.1222,19.1302,26440.0
2018-08-09 13:15:00,24.1,24.11,24.09,24.11,28739.0,19.1302,19.1381,19.1222,19.1381,28739.0
2018-08-09 13:20:00,24.11,24.12,24.1,24.12,23523.0,19.1381,19.146,19.1302,19.146,23523.0
2018-08-09 13:25:00,24.11,24.12,24.1,24.12,34145.0,19.1381,19.146,19.1302,19.146,34145.0
2018-08-09 13:30:00,24.12,24.13,24.12,24.12,7734.0,19.146,19.154,19.146,19.146,7734.0
2018-08-09 13:35:00,24.12,24.13,24.12,24.13,7516.0,19.146,19.154,19.146,19.154,7516.0
2018-08-09 13:40:00,24.13,24.14,24.12,24.14,45338.0,19.154,19.1619,19.146,19.1619,45338.0
2018-08-09 13:45:00,24.14,24.14,24.13,24.14,6306.0,19.1619,19.1619,19.154,19.1619,6306.0
2018-08-09 13:50:00,24.13,24.14,24.12,24.13,33321.0,19.154,19.1619,19.146,19.154,33321.0
2018-08-09 13:55:00,24.13,24.14,24.11,24.11,67635.0,19.154,19.1619,19.1381,19.1381,67635.0
2018-08-09 14:00:00,24.12,24.12,24.11,24.11,8644.0,19.146,19.146,19.1381,19.1381,8644.0
2018-08-09 14:05:00,24.11,24.12,24.11,24.11,16312.0,19.1381,19.146,19.1381,19.1381,16312.0
2018-08-09 14:10:00,24.12,24.12,24.11,24.12,16556.0,19.146,19.146,19.1381,19.146,16556.0
2018-08-09 14:15:00,24.11,24.13,24.1,24.11,73647.0,19.1381,19.154,19.1302,19.1381,73647.0
2018-08-09 14:20:00,24.11,24.14,24.11,24.14,57898.0,19.1381,19.1619,19.1381,19.1619,57898.0
2018-08-09 14:25:00,24.13,24.14,24.13,24.13,15871.0,19.154,19.1619,19.154,19.154,15871.0
2018-08-09 14:30:00,24.13,24.14,24.13,24.13,15265.0,19.154,19.1619,19.154,19.154,15265.0
2018-08-09 14:35:00,24.14,24.15,24.13,24.14,65157.0,19.1619,19.1699,19.154,19.1619,65157.0
2018-08-09 14:40:00,24.14,24.17,24.13,24.13,127080.0,19.1619,19.1857,19.154,19.154,127080.0
2018-08-09 14:45:00,24.14,24.15,24.13,24.14,20913.0,19.1619,19.1699,19.154,19.1619,20913.0
2018-08-09 14:50:00,24.14,24.15,24.13,24.13,36878.0,19.1619,19.1699,19.154,19.154,36878.0
2018-08-09 14:55:00,24.13,24.13,24.07,24.07,40324.0,19.154,19.154,19.1064,19.1064,40324.0
2018-08-09 15:00:00,24.07,24.1,24.07,24.09,35462.0,19.1064,19.1302,19.1064,19.1222,35462.0
2018-08-09 15:05:00,24.09,24.11,24.09,24.11,38327.0,19.1222,19.1381,19.1222,19.1381,38327.0
2018-08-09 15:10:00,24.1,24.12,24.09,24.09,29825.0,19.1302,19.146,19.1222,19.1222,29825.0
2018-08-09 15:15:00,24.09,24.11,24.09,24.11,23840.0,19.1222,19.1381,19.1222,19.1381,23840.0
2018-08-09 15:20:00,24.11,24.12,24.1,24.12,223433.0,19.1381,19.146,19.1302,19.146,223433.0
2018-08-09 15:25:00,24.12,24.14,24.11,24.12,77823.0,19.146,19.1619,19.1381,19.146,77823.0
2018-08-09 15:30:00,24.12,24.14,24.11,24.13,105667.0,19.146,19.1619,19.1381,19.154,105667.0
2018-08-09 15:35:00,24.13,24.14,24.12,24.13,43723.0,19.154,19.1619,19.146,19.154,43723.0
2018-08-09 15:40:00,24.13,24.14,24.11,24.12,104530.0,19.154,19.1619,19.1381,19.146,104530.0
2018-08-09 15:45:00,24.11,24.14,24.09,24.09,124010.0,19.1381,19.1619,19.1222,19.1222,124010.0
2018-08-09 15:50:00,24.1,24.1,24.06,24.08,112205.0,19.1302,19.1302,19.0984,19.1143,112205.0
2018-08-09 15:55:00,24.08,24.09,24.07,24.08,203590.0,19.1143,19.1222,19.1064,19.1143,203590.0
2018-08-10 09:30:00,23.91,24.09,23.91,24.03,128108.0,18.9793,19.1222,18.9793,19.0746,128108.0
2018-08-10 09:35:00,24.02,24.02,23.94,24.0,80720.0,19.0667,19.0667,19.0032,19.0508,80720.0
2018-08-10 09:40:00,24.0,24.05,23.95,24.04,59491.0,19.0508,19.0905,19.0111,19.0825,59491.0
2018-08-10 09:45:00,24.04,24.05,24.01,24.03,35118.0,19.0825,19.0905,19.0587,19.0746,35118.0
2018-08-10 09:50:00,24.04,24.04,23.97,23.99,47981.0,19.0825,19.0825,19.027,19.0429,47981.0
2018-08-10 09:55:00,23.99,23.99,23.95,23.97,61527.0,19.0429,19.0429,19.0111,19.027,61527.0
2018-08-10 10:00:00,23.97,24.0,23.97,23.98,39219.0,19.027,19.0508,19.027,19.0349,39219.0
2018-08-10 10:05:00,23.98,24.01,23.96,24.0,48314.0,19.0349,19.0587,19.019,19.0508,48314.0
2018-08-10 10:10:00,24.0,24.03,23.99,24.02,21642.0,19.0508,19.0746,19.0429,19.0667,21642.0
2018-08-10 10:15:00,24.03,24.07,24.02,24.05,24595.0,19.0746,19.1064,19.0667,19.0905,24595.0
2018-08-10 10:20:00,24.05,24.06,24.03,24.05,33347.0,19.0905,19.0984,19.0746,19.0905,33347.0
2018-08-10 10:25:00,24.05,24.08,24.02,24.04,129949.0,19.0905,19.1143,19.0667,19.0825,129949.0
2018-08-10 10:30:00,24.05,24.07,24.04,24.07,24390.0,19.0905,19.1064,19.0825,19.1064,24390.0
2018-08-10 10:35:00,24.07,24.09,24.04,24.05,46040.0,19.1064,19.1222,19.0825,19.0905,46040.0
2018-08-10 10:40:00,24.05,24.05,24.03,24.04,57304.0,19.0905,19.0905,19.0746,19.0825,57304.0
2018-08-10 10:45:00,24.03,24.04,24.0,24.02,27552.0,19.0746,19.0825,19.0508,19.0667,27552.0
2018-08-10 10:50:00,24.02,24.05,24.0,24.05,24946.0,19.0667,19.0905,19.0508,19.0905,24946.0
2018-08-10 10:55:00,24.05,24.05,24.03,24.05,23051.0,19.0905,19.0905,19.0746,19.0905,23051.0
2018-08-10 11:00:00,24.05,24.06,24.03,24.05,40153.0,19.0905,19.0984,19.0746,19.0905,40153.0
2018-08-10 11:05:00,24.05,24.05,24.02,24.03,21777.0,19.0905,19.0905,19.0667,19.0746,21777.0
2018-08-10 11:10:00,24.03,24.03,24.0,24.01,21953.0,19.0746,19.0746,19.0508,19.0587,21953.0
2018-08-10 11:15:00,24.01,24.04,24.0,24.01,99982.0,19.0587,19.0825,19.0508,19.0587,99982.0
2018-08-10 11:20:00,24.0,24.07,24.0,24.06,36986.0,19.0508,19.1064,19.0508,19.0984,36986.0
2018-08-10 11:25:00,24.06,24.08,24.04,24.05,32324.0,19.0984,19.1143,19.0825,19.0905,32324.0
2018-08-10 11:30:00,24.04,24.08,24.04,24.07,24465.0,19.0825,19.1143,19.0825,19.1064,24465.0
2018-08-10 11:35:00,24.07,24.07,24.03,24.03,24124.0,19.1064,19.1064,19.0746,19.0746,24124.0
2018-08-10 11:40:00,24.03,24.04,24.01,24.04,36638.0,19.0746,19.0825,19.0587,19.0825,36638.0
2018-08-10 11:45:00,24.04,24.06,24.03,24.05,30074.0,19.0825,19.0984,19.0746,19.0905,30074.0
2018-08-10 11:50:00,24.05,24.06,24.04,24.06,21763.0,19.0905,19.0984,19.0825,19.0984,21763.0
2018-08-10 11:55:00,24.06,24.08,24.05,24.06,64807.0,19.0984,19.1143,19.0905,19.0984,64807.0
2018-08-10 12:00:00,24.05,24.06,24.02,24.05,37069.0,19.0905,19.0984,19.0667,19.0905,37069.0
2018-08-10 12:05:00,24.05,24.07,24.04,24.06,33706.0,19.0905,19.1064,19.0825,19.0984,33706.0
2018-08-10 12:10:00,24.05,24.07,24.05,24.06,46023.0,19.0905,19.1064,19.0905,19.0984,46023.0
2018-08-10 12:15:00,24.07,24.08,24.06,24.07,15613.0,19.1064,19.1143,19.0984,19.1064,15613.0
2018-08-10 12:20:00,24.07,24.07,24.04,24.05,29029.0,19.1064,19.1064,19.0825,19.0905,29029.0
2018-08-10 12:25:00,24.05,24.05,24.03,24.04,26441.0,19.0905,19.0905,19.0746,19.0825,26441.0
2018-08-10 12:30:00,24.05,24.07,24.04,24.05,29677.0,19.0905,19.1064,19.0825,19.0905,29677.0
2018-08-10 12:35:00,24.05,24.05,24.03,24.03,14656.0,19.0905,19.0905,19.0746,19.0746,14656.0
2018-08-10 12:40:00,24.04,24.04,24.02,24.02,29484.0,19.0825,19.0825,19.0667,19.0667,29484.0
2018-08-10 12:45:00,24.03,24.03,24.01,24.01,13149.0,19.0746,19.0746,19.0587,19.0587,13149.0
2018-08-10 12:50:00,24.01,24.03,23.99,24.02,52356.0,19.0587,19.0746,19.0429,19.0667,52356.0
2018-08-10 12:55:00,24.02,24.03,24.02,24.03,7300.0,19.0667,19.0746,19.0667,19.0746,7300.0
2018-08-10 13:00:00,24.03,24.03,24.01,24.01,26508.0,19.0746,19.0746,19.0587,19.0587,26508.0
2018-08-10 13:05:00,24.01,24.03,24.01,24.02,15237.0,19.0587,19.0746,19.0587,19.0667,15237.0
2018-08-10 13:10:00,24.03,24.06,24.02,24.05,32465.0,19.0746,19.0984,19.0667,19.0905,32465.0
2018-08-10 13:15:00,24.05,24.05,24.01,24.02,21696.0,19.0905,19.0905,19.0587,19.0667,21696.0
2018-08-10 13:20:00,24.01,24.04,24.01,24.03,32991.0,19.0587,19.0825,19.0587,19.0746,32991.0
2018-08-10 13:25:00,24.03,24.05,24.02,24.03,31172.0,19.0746,19.0905,19.0667,19.0746,31172.0
2018-08-10 13:30:00,24.04,24.04,24.01,24.02,28400.0,19.0825,19.0825,19.0587,19.0667,28400.0
2018-08-10 13:35:00,24.01,24.02,23.98,24.01,44308.0,19.0587,19.0667,19.0349,19.0587,44308.0
2018-08-10 13:40:00,24.01,24.01,23.99,24.0,52029.0,19.0587,19.0587,19.0429,19.0508,52029.0
2018-08-10 13:45:00,24.0,24.02,23.99,24.0,103844.0,19.0508,19.0667,19.0429,19.0508,103844.0
2018-08-10 13:50:00,24.01,24.01,23.99,24.0,46326.0,19.0587,19.0587,19.0429,19.0508,46326.0
2018-08-10 13:55:00,24.0,24.01,23.96,23.96,127716.0,19.0508,19.0587,19.019,19.019,127716.0
2018-08-10 14:00:00,23.96,23.97,23.95,23.95,41255.0,19.019,19.027,19.0111,19.0111,41255.0
2018-08-10 14:05:00,23.95,23.98,23.91,23.98,100900.0,19.0111,19.0349,18.9793,19.0349,100900.0
2018-08-10 14:10:00,23.98,24.0,23.97,24.0,49629.0,19.0349,19.0508,19.027,19.0508,49629.0
2018-08-10 14:15:00,24.0,24.0,23.99,24.0,39233.0,19.0508,19.0508,19.0429,19.0508,39233.0
2018-08-10 14:20:00,24.0,24.0,23.96,23.96,43501.0,19.0508,19.0508,19.019,19.019,43501.0
2018-08-10 14:25:00,23.96,23.97,23.93,23.95,75976.0,19.019,19.027,18.9952,19.0111,75976.0
2018-08-10 14:30:00,23.95,23.98,23.94,23.96,75010.0,19.0111,19.0349,19.0032,19.019,75010.0
2018-08-10 14:35:00,23.96,23.97,23.94,23.96,46283.0,19.019,19.027,19.0032,19.019,46283.0
2018-08-10 14:40:00,23.96,23.97,23.94,23.96,39860.0,19.019,19.027,19.0032,19.019,39860.0
2018-08-10 14:45:00,23.96,23.97,23.95,23.96,47616.0,19.019,19.027,19.0111,19.019,47616.0
2018-08-10 14:50:00,23.96,23.99,23.95,23.98,44888.0,19.019,19.0429,19.0111,19.0349,44888.0
2018-08-10 14:55:00,23.98,23.99,23.95,23.96,56313.0,19.0349,19.0429,19.0111,19.019,56313.0
2018-08-10 15:00:00,23.96,23.96,23.93,23.94,63062.0,19.019,19.019,18.9952,19.0032,63062.0
2018-08-10 15:05:00,23.94,23.95,23.93,23.94,43897.0,19.0032,19.0111,18.9952,19.0032,43897.0
2018-08-10 15:10:00,23.94,23.95,23.91,23.93,94546.0,19.0032,19.0111,18.9793,18.9952,94546.0
2018-08-10 15:15:00,23.94,23.99,23.93,23.98,63087.0,19.0032,19.0429,18.9952,19.0349,63087.0
2018-08-10 15:20:00,23.98,24.03,23.98,24.0,76667.0,19.0349,19.0746,19.0349,19.0508,76667.0
2018-08-10 15:25:00,24.01,24.04,24.0,24.02,118353.0,19.0587,19.0825,19.0508,19.0667,118353.0
2018-08-10 15:30:00,24.02,24.02,24.0,24.02,53197.0,19.0667,19.0667,19.0508,19.0667,53197.0
2018-08-10 15:35:00,24.01,24.02,23.99,24.01,70657.0,19.0587,19.0667,19.0429,19.0587,70657.0
2018-08-10 15:40:00,24.01,24.02,23.99,23.99,130706.0,19.0587,19.0667,19.0429,19.0429,130706.0
2018-08-10 15:45:00,23.99,24.02,23.99,24.02,134519.0,19.0429,19.0667,19.0429,19.0667,134519.0
2018-08-10 15:50:00,24.01,24.04,24.0,24.03,165204.0,19.0587,19.0825,19.0508,19.0746,165204.0
2018-08-10 15:55:00,24.03,24.04,24.0,24.0,436249.0,19.0746,19.0825,19.0508,19.0508,436249.0
2018-08-13 09:30:00,24.05,24.09,23.97,24.09,88425.0,19.0905,19.1222,19.027,19.1222,88425.0
2018-08-13 09:35:00,24.09,24.12,24.04,24.04,62109.0,19.1222,19.146,19.0825,19.0825,62109.0
2018-08-13 09:40:00,24.04,24.11,24.04,24.1,41307.0,19.0825,19.1381,19.0825,19.1302,41307.0
2018-08-13 09:45:00,24.1,24.12,24.09,24.09,82139.0,19.1302,19.146,19.1222,19.1222,82139.0
2018-08-13 09:50:00,24.09,24.14,24.08,24.12,48261.0,19.1222,19.1619,19.1143,19.146,48261.0
2018-08-13 09:55:00,24.13,24.16,24.12,24.14,42797.0,19.154,19.1778,19.146,19.1619,42797.0
2018-08-13 10:00:00,24.15,24.15,24.12,24.15,32882.0,19.1699,19.1699,19.146,19.1699,32882.0
2018-08-13 10:05:00,24.15,24.16,24.13,24.15,46510.0,19.1699,19.1778,19.154,19.1699,46510.0
2018-08-13 10:10:00,24.15,24.16,24.14,24.14,45751.0,19.1699,19.1778,19.1619,19.1619,45751.0
2018-08-13 10:15:00,24.14,24.16,24.12,24.14,50897.0,19.1619,19.1778,19.146,19.1619,50897.0
2018-08-13 10:20:00,24.15,24.15,24.13,24.13,12730.0,19.1699,19.1699,19.154,19.154,12730.0
2018-08-13 10:25:00,24.14,24.15,24.11,24.11,31268.0,19.1619,19.1699,19.1381,19.1381,31268.0
2018-08-13 10:30:00,24.12,24.14,24.11,24.13,17772.0,19.146,19.1619,19.1381,19.154,17772.0
2018-08-13 10:35:00,24.12,24.14,24.11,24.12,73565.0,19.146,19.1619,19.1381,19.146,73565.0
2018-08-13 10:40:00,24.12,24.12,24.1,24.12,21406.0,19.146,19.146,19.1302,19.146,21406.0
2018-08-13 10:45:00,24.12,24.12,24.07,24.09,31636.0,19.146,19.146,19.1064,19.1222,31636.0
2018-08-13 10:50:00,24.09,24.1,24.07,24.07,19411.0,19.1222,19.1302,19.1064,19.1064,19411.0
2018-08-13 10:55:00,24.07,24.07,23.99,24.03,101745.0,19.1064,19.1064,19.0429,19.0746,101745.0
2018-08-13 11:00:00,24.04,24.05,24.02,24.04,55706.0,19.0825,19.0905,19.0667,19.0825,55706.0
2018-08-13 11:05:00,24.04,24.05,24.01,24.03,39286.0,19.0825,19.0905,19.0587,19.0746,39286.0
2018-08-13 11:10:00,24.03,24.04,24.02,24.03,23330.0,19.0746,19.0825,19.0667,19.0746,23330.0
2018-08-13 11:15:00,24.03,24.04,24.0,24.0,32934.0,19.0746,19.0825,19.0508,19.0508,32934.0
2018-08-13 11:20:00,24.01,24.01,23.99,24.0,28026.0,19.0587,19.0587,19.0429,19.0508,28026.0
2018-08-13 11:25:00,24.0,24.02,23.99,24.01,51045.0,19.0508,19.0667,19.0429,19.0587,51045.0
2018-08-13 11:30:00,24.0,24.02,23.99,24.0,55715.0,19.0508,19.0667,19.0429,19.0508,55715.0
2018-08-13 11:35:00,24.0,24.01,23.99,24.0,34794.0,19.0508,19.0587,19.0429,19.0508,34794.0
2018-08-13 11:40:00,24.0,24.02,23.99,24.01,26006.0,19.0508,19.0667,19.0429,19.0587,26006.0
2018-08-13 11:45:00,24.01,24.01,23.99,24.0,24974.0,19.0587,19.0587,19.0429,19.0508,24974.0
2018-08-13 11:50:00,24.0,24.0,23.9,23.94,124304.0,19.0508,19.0508,18.9714,19.0032,124304.0
2018-08-13 11:55:00,23.93,23.95,23.91,23.92,57429.0,18.9952,19.0111,18.9793,18.9873,57429.0
2018-08-13 12:00:00,23.93,23.93,23.89,23.9,46167.0,18.9952,18.9952,18.9635,18.9714,46167.0
2018-08-13 12:05:00,23.9,23.92,23.87,23.91,47629.0,18.9714,18.9873,18.9476,18.9793,47629.0
2018-08-13 12:10:00,23.91,23.92,23.9,23.92,27551.0,18.9793,18.9873,18.9714,18.9873,27551.0
2018-08-13 12:15:00,23.91,23.94,23.91,23.92,36946.0,18.9793,19.0032,18.9793,18.9873,36946.0
2018-08-13 12:20:00,23.92,23.94,23.9,23.9,41633.0,18.9873,19.0032,18.9714,18.9714,41633.0
2018-08-13 12:25:00,23.9,23.91,23.84,23.86,69520.0,18.9714,18.9793,18.9238,18.9397,69520.0
2018-08-13 12:30:00,23.85,23.87,23.84,23.86,18747.0,18.9317,18.9476,18.9238,18.9397,18747.0
2018-08-13 12:35:00,23.85,23.89,23.85,23.88,31445.0,18.9317,18.9635,18.9317,18.9555,31445.0
2018-08-13 12:40:00,23.89,23.89,23.87,23.88,15686.0,18.9635,18.9635,18.9476,18.9555,15686.0
2018-08-13 12:45:00,23.89,23.9,23.84,23.85,34864.0,18.9635,18.9714,18.9238,18.9317,34864.0
2018-08-13 12:50:00,23.86,23.88,23.85,23.86,21904.0,18.9397,18.9555,18.9317,18.9397,21904.0
2018-08-13 12:55:00,23.86,23.88,23.86,23.87,39535.0,18.9397,18.9555,18.9397,18.9476,39535.0
2018-08-13 13:00:00,23.86,23.87,23.82,23.84,19611.0,18.9397,18.9476,18.9079,18.9238,19611.0
2018-08-13 13:05:00,23.84,23.85,23.82,23.84,24327.0,18.9238,18.9317,18.9079,18.9238,24327.0
2018-08-13 13:10:00,23.84,23.87,23.83,23.86,27227.0,18.9238,18.9476,18.9158,18.9397,27227.0
2018-08-13 13:15:00,23.85,23.9,23.84,23.9,28376.0,18.9317,18.9714,18.9238,18.9714,28376.0
2018-08-13 13:20:00,23.9,23.91,23.88,23.89,18108.0,18.9714,18.9793,18.9555,18.9635,18108.0
2018-08-13 13:25:00,23.89,23.9,23.86,23.87,45254.0,18.9635,18.9714,18.9397,18.9476,45254.0
2018-08-13 13:30:00,23.87,23.91,23.87,23.9,34550.0,18.9476,18.9793,18.9476,18.9714,34550.0
2018-08-13 13:35:00,23.9,23.91,23.89,23.89,36667.0,18.9714,18.9793,18.9635,18.9635,36667.0
2018-08-13 13:40:00,23.89,23.9,23.89,23.89,18940.0,18.9635,18.9714,18.9635,18.9635,18940.0
2018-08-13 13:45:00,23.9,23.91,23.88,23.89,67972.0,18.9714,18.9793,18.9555,18.9635,67972.0
2018-08-13 13:50:00,23.88,23.92,23.88,23.9,33635.0,18.9555,18.9873,18.9555,18.9714,33635.0
2018-08-13 13:55:00,23.91,23.91,23.89,23.89,19572.0,18.9793,18.9793,18.9635,18.9635,19572.0
2018-08-13 14:00:00,23.89,23.95,23.89,23.94,34685.0,18.9635,19.0111,18.9635,19.0032,34685.0
2018-08-13 14:05:00,23.94,23.94,23.91,23.91,19608.0,19.0032,19.0032,18.9793,18.9793,19608.0
2018-08-13 14:10:00,23.92,23.94,23.91,23.93,25075.0,18.9873,19.0032,18.9793,18.9952,25075.0
2018-08-13 14:15:00,23.93,23.95,23.92,23.94,19167.0,18.9952,19.0111,18.9873,19.0032,19167.0
2018-08-13 14:20:00,23.94,23.95,23.93,23.94,25463.0,19.0032,19.0111,18.9952,19.0032,25463.0
2018-08-13 14:25:00,23.95,23.97,23.94,23.96,32106.0,19.0111,19.027,19.0032,19.019,32106.0
2018-08-13 14:30:00,23.96,23.97,23.94,23.96,33822.0,19.019,19.027,19.0032,19.019,33822.0
2018-08-13 14:35:00,23.96,23.96,23.91,23.92,28110.0,19.019,19.019,18.9793,18.9873,28110.0
2018-08-13 14:40:00,23.92,23.93,23.91,23.93,34450.0,18.9873,18.9952,18.9793,18.9952,34450.0
2018-08-13 14:45:00,23.93,23.93,23.92,23.92,14922.0,18.9952,18.9952,18.9873,18.9873,14922.0
2018-08-13 14:50:00,23.92,23.92,23.87,23.87,28463.0,18.9873,18.9873,18.9476,18.9476,28463.0
2018-08-13 14:55:00,23.87,23.88,23.85,23.86,43340.0,18.9476,18.9555,18.9317,18.9397,43340.0
2018-08-13 15:00:00,23.86,23.86,23.84,23.84,22728.0,18.9397,18.9397,18.9238,18.9238,22728.0
2018-08-13 15:05:00,23.84,23.87,23.84,23.86,36017.0,18.9238,18.9476,18.9238,18.9397,36017.0
2018-08-13 15:10:00,23.86,23.89,23.86,23.88,51537.0,18.9397,18.9635,18.9397,18.9555,51537.0
2018-08-13 15:15:00,23.89,23.89,23.88,23.88,22755.0,18.9635,18.9635,18.9555,18.9555,22755.0
2018-08-13 15:20:00,23.89,23.89,23.86,23.86,20707.0,18.9635,18.9635,18.9397,18.9397,20707.0
2018-08-13 15:25:00,23.87,23.87,23.82,23.83,61030.0,18.9476,18.9476,18.9079,18.9158,61030.0
2018-08-13 15:30:00,23.83,23.83,23.81,23.81,95210.0,18.9158,18.9158,18.9,18.9,95210.0
2018-08-13 15:35:00,23.82,23.84,23.81,23.84,75323.0,18.9079,18.9238,18.9,18.9238,75323.0
2018-08-13 15:40:00,23.83,23.84,23.8,23.83,93303.0,18.9158,18.9238,18.892,18.9158,93303.0
2018-08-13 15:45:00,23.82,23.83,23.81,23.82,106064.0,18.9079,18.9158,18.9,18.9079,106064.0
2018-08-13 15:50:00,23.81,23.81,23.79,23.8,126868.0,18.9,18.9,18.8841,18.892,126868.0
2018-08-13 15:55:00,23.81,23.82,23.79,23.8,216312.0,18.9,18.9079,18.8841,18.892,216312.0
2018-08-14 09:30:00,23.93,24.04,23.93,24.03,91701.0,18.9952,19.0825,18.9952,19.0746,91701.0
2018-08-14 09:35:00,24.03,24.03,23.98,23.99,30020.0,19.0746,19.0746,19.0349,19.0429,30020.0
2018-08-14 09:40:00,24.0,24.05,23.97,24.05,45788.0,19.0508,19.0905,19.027,19.0905,45788.0
2018-08-14 09:45:00,24.05,24.06,24.01,24.01,97782.0,19.0905,19.0984,19.0587,19.0587,97782.0
2018-08-14 09:50:00,24.01,24.04,23.99,24.04,30043.0,19.0587,19.0825,19.0429,19.0825,30043.0
2018-08-14 09:55:00,24.04,24.05,24.02,24.04,33367.0,19.0825,19.0905,19.0667,19.0825,33367.0
2018-08-14 10:00:00,24.05,24.06,24.02,24.03,59336.0,19.0905,19.0984,19.0667,19.0746,59336.0
2018-08-14 10:05:00,24.02,24.05,24.0,24.05,28356.0,19.0667,19.0905,19.0508,19.0905,28356.0
2018-08-14 10:10:00,24.05,24.12,24.04,24.12,59886.0,19.0905,19.146,19.0825,19.146,59886.0
2018-08-14 10:15:00,24.12,24.12,24.07,24.08,79333.0,19.146,19.146,19.1064,19.1143,79333.0
2018-08-14 10:20:00,24.09,24.11,24.08,24.11,17817.0,19.1222,19.1381,19.1143,19.1381,17817.0
2018-08-14 10:25:00,24.11,24.13,24.1,24.13,30279.0,19.1381,19.154,19.1302,19.154,30279.0
2018-08-14 10:30:00,24.13,24.19,24.12,24.19,83331.0,19.154,19.2016,19.146,19.2016,83331.0
2018-08-14 10:35:00,24.19,24.2,24.18,24.2,29487.0,19.2016,19.2095,19.1937,19.2095,29487.0
2018-08-14 10:40:00,24.2,24.2,24.19,24.2,26209.0,19.2095,19.2095,19.2016,19.2095,26209.0
2018-08-14 10:45:00,24.2,24.22,24.19,24.22,40593.0,19.2095,19.2254,19.2016,19.2254,40593.0
2018-08-14 10:50:00,24.22,24.25,24.2,24.24,96918.0,19.2254,19.2492,19.2095,19.2413,96918.0
2018-08-14 10:55:00,24.23,24.25,24.14,24.16,65288.0,19.2334,19.2492,19.1619,19.1778,65288.0
2018-08-14 11:00:00,24.16,24.18,24.14,24.14,42461.0,19.1778,19.1937,19.1619,19.1619,42461.0
2018-08-14 11:05:00,24.14,24.18,24.14,24.16,29801.0,19.1619,19.1937,19.1619,19.1778,29801.0
2018-08-14 11:10:00,24.17,24.21,24.16,24.21,45349.0,19.1857,19.2175,19.1778,19.2175,45349.0
2018-08-14 11:15:00,24.21,24.22,24.16,24.16,39693.0,19.2175,19.2254,19.1778,19.1778,39693.0
2018-08-14 11:20:00,24.17,24.2,24.16,24.2,32655.0,19.1857,19.2095,19.1778,19.2095,32655.0
2018-08-14 11:25:00,24.2,24.23,24.19,24.19,51051.0,19.2095,19.2334,19.2016,19.2016,51051.0
2018-08-14 11:30:00,24.2,24.2,24.16,24.18,26307.0,19.2095,19.2095,19.1778,19.1937,26307.0
2018-08-14 11:35:00,24.17,24.19,24.17,24.19,15441.0,19.1857,19.2016,19.1857,19.2016,15441.0
2018-08-14 11:40:00,24.19,24.19,24.18,24.19,41817.0,19.2016,19.2016,19.1937,19.2016,41817.0
2018-08-14 11:45:00,24.19,24.19,24.14,24.15,101833.0,19.2016,19.2016,19.1619,19.1699,101833.0
2018-08-14 11:50:00,24.15,24.17,24.15,24.15,23166.0,19.1699,19.1857,19.1699,19.1699,23166.0
2018-08-14 11:55:00,24.14,24.14,24.11,24.12,42495.0,19.1619,19.1619,19.1381,19.146,42495.0
2018-08-14 12:00:00,24.12,24.14,24.11,24.13,66964.0,19.146,19.1619,19.1381,19.154,66964.0
2018-08-14 12:05:00,24.13,24.14,24.12,24.13,31733.0,19.154,19.1619,19.146,19.154,31733.0
2018-08-14 12:10:00,24.12,24.15,24.12,24.14,68952.0,19.146,19.1699,19.146,19.1619,68952.0
2018-08-14 12:15:00,24.14,24.16,24.12,24.15,68935.0,19.1619,19.1778,19.146,19.1699,68935.0
2018-08-14 12:20:00,24.15,24.15,24.12,24.13,30107.0,19.1699,19.1699,19.146,19.154,30107.0
2018-08-14 12:25:00,24.14,24.15,24.13,24.14,32373.0,19.1619,19.1699,19.154,19.1619,32373.0
2018-08-14 12:30:00,24.14,24.15,24.13,24.13,42435.0,19.1619,19.1699,19.154,19.154,42435.0
2018-08-14 12:35:00,24.13,24.14,24.1,24.12,38055.0,19.154,19.1619,19.1302,19.146,38055.0
2018-08-14 12:40:00,24.12,24.14,24.11,24.12,25243.0,19.146,19.1619,19.1381,19.146,25243.0
2018-08-14 12:45:00,24.13,24.13,24.11,24.12,20968.0,19.154,19.154,19.1381,19.146,20968.0
2018-08-14 12:50:00,24.12,24.13,24.08,24.09,47964.0,19.146,19.154,19.1143,19.1222,47964.0
2018-08-14 12:55:00,24.09,24.11,24.07,24.07,16554.0,19.1222,19.1381,19.1064,19.1064,16554.0
2018-08-14 13:00:00,24.08,24.11,24.07,24.11,25535.0,19.1143,19.1381,19.1064,19.1381,25535.0
2018-08-14 13:05:00,24.11,24.11,24.1,24.11,18162.0,19.1381,19.1381,19.1302,19.1381,18162.0
2018-08-14 13:10:00,24.11,24.12,24.1,24.11,30803.0,19.1381,19.146,19.1302,19.1381,30803.0
2018-08-14 13:15:00,24.11,24.13,24.1,24.12,32888.0,19.1381,19.154,19.1302,19.146,32888.0
2018-08-14 13:20:00,24.12,24.12,24.08,24.09,97833.0,19.146,19.146,19.1143,19.1222,97833.0
2018-08-14 13:25:00,24.09,24.09,24.06,24.09,38200.0,19.1222,19.1222,19.0984,19.1222,38200.0
2018-08-14 13:30:00,24.09,24.11,24.08,24.1,23569.0,19.1222,19.1381,19.1143,19.1302,23569.0
2018-08-14 13:35:00,24.11,24.12,24.09,24.11,42794.0,19.1381,19.146,19.1222,19.1381,42794.0
2018-08-14 13:40:00,24.11,24.13,24.1,24.13,35364.0,19.1381,19.154,19.1302,19.154,35364.0
2018-08-14 13:45:00,24.12,24.13,24.12,24.13,12190.0,19.146,19.154,19.146,19.154,12190.0
2018-08-14 13:50:00,24.12,24.13,24.11,24.13,46234.0,19.146,19.154,19.1381,19.154,46234.0
2018-08-14 13:55:00,24.13,24.16,24.12,24.14,36030.0,19.154,19.1778,19.146,19.1619,36030.0
2018-08-14 14:00:00,24.15,24.17,24.15,24.16,47182.0,19.1699,19.1857,19.1699,19.1778,47182.0
2018-08-14 14:05:00,24.16,24.17,24.14,24.15,25415.0,19.1778,19.1857,19.1619,19.1699,25415.0
2018-08-14 14:10:00,24.15,24.16,24.14,24.14,28496.0,19.1699,19.1778,19.1619,19.1619,28496.0
2018-08-14 14:15:00,24.14,24.18,24.14,24.18,52986.0,19.1619,19.1937,19.1619,19.1937,52986.0
2018-08-14 14:20:00,24.18,24.19,24.17,24.18,40036.0,19.1937,19.2016,19.1857,19.1937,40036.0
2018-08-14 14:25:00,24.18,24.18,24.16,24.17,29293.0,19.1937,19.1937,19.1778,19.1857,29293.0
2018-08-14 14:30:00,24.18,24.19,24.16,24.19,35228.0,19.1937,19.2016,19.1778,19.2016,35228.0
2018-08-14 14:35:00,24.19,24.2,24.18,24.2,25885.0,19.2016,19.2095,19.1937,19.2095,25885.0
2018-08-14 14:40:00,24.2,24.2,24.18,24.2,29927.0,19.2095,19.2095,19.1937,19.2095,29927.0
2018-08-14 14:45:00,24.2,24.2,24.18,24.18,22310.0,19.2095,19.2095,19.1937,19.1937,22310.0
2018-08-14 14:50:00,24.19,24.2,24.18,24.19,51027.0,19.2016,19.2095,19.1937,19.2016,51027.0
2018-08-14 14:55:00,24.19,24.2,24.18,24.19,17034.0,19.2016,19.2095,19.1937,19.2016,17034.0
2018-08-14 15:00:00,24.2,24.2,24.18,24.19,47616.0,19.2095,19.2095,19.1937,19.2016,47616.0
2018-08-14 15:05:00,24.19,24.2,24.18,24.18,44935.0,19.2016,19.2095,19.1937,19.1937,44935.0
2018-08-14 15:10:00,24.19,24.2,24.18,24.19,88259.0,19.2016,19.2095,19.1937,19.2016,88259.0
2018-08-14 15:15:00,24.2,24.2,24.17,24.18,52664.0,19.2095,19.2095,19.1857,19.1937,52664.0
2018-08-14 15:20:00,24.19,24.19,24.16,24.18,90048.0,19.2016,19.2016,19.1778,19.1937,90048.0
2018-08-14 15:25:00,24.18,24.18,24.15,24.15,44214.0,19.1937,19.1937,19.1699,19.1699,44214.0
2018-08-14 15:30:00,24.15,24.16,24.13,24.14,71599.0,19.1699,19.1778,19.154,19.1619,71599.0
2018-08-14 15:35:00,24.14,24.17,24.13,24.17,151691.0,19.1619,19.1857,19.154,19.1857,151691.0
2018-08-14 15:40:00,24.17,24.17,24.16,24.16,72430.0,19.1857,19.1857,19.1778,19.1778,72430.0
2018-08-14 15:45:00,24.17,24.18,24.16,24.17,90784.0,19.1857,19.1937,19.1778,19.1857,90784.0
2018-08-14 15:50:00,24.17,24.18,24.15,24.16,112708.0,19.1857,19.1937,19.1699,19.1778,112708.0
2018-08-14 15:55:00,24.16,24.16,24.14,24.15,336619.0,19.1778,19.1778,19.1619,19.1699,336619.0
2018-08-15 09:30:00,23.91,23.99,23.89,23.98,112208.0,18.9793,19.0429,18.9635,19.0349,112208.0
2018-08-15 09:35:00,23.99,24.05,23.98,24.03,45492.0,19.0429,19.0905,19.0349,19.0746,45492.0
2018-08-15 09:40:00,24.04,24.06,24.0,24.02,45997.0,19.0825,19.0984,19.0508,19.0667,45997.0
2018-08-15 09:45:00,24.01,24.04,23.94,23.97,53987.0,19.0587,19.0825,19.0032,19.027,53987.0
2018-08-15 09:50:00,23.97,23.97,23.92,23.95,34641.0,19.027,19.027,18.9873,19.0111,34641.0
2018-08-15 09:55:00,23.96,23.98,23.94,23.96,35741.0,19.019,19.0349,19.0032,19.019,35741.0
2018-08-15 10:00:00,23.95,23.96,23.92,23.93,42288.0,19.0111,19.019,18.9873,18.9952,42288.0
2018-08-15 10:05:00,23.93,23.93,23.88,23.92,76115.0,18.9952,18.9952,18.9555,18.9873,76115.0
2018-08-15 10:10:00,23.92,23.98,23.9,23.96,50966.0,18.9873,19.0349,18.9714,19.019,50966.0
2018-08-15 10:15:00,23.95,23.96,23.89,23.95,55430.0,19.0111,19.019,18.9635,19.0111,55430.0
2018-08-15 10:20:00,23.94,23.99,23.94,23.98,73105.0,19.0032,19.0429,19.0032,19.0349,73105.0
2018-08-15 10:25:00,23.97,23.97,23.94,23.96,52191.0,19.027,19.027,19.0032,19.019,52191.0
2018-08-15 10:30:00,23.95,23.97,23.93,23.94,53128.0,19.0111,19.027,18.9952,19.0032,53128.0
2018-08-15 10:35:00,23.94,23.99,23.92,23.98,51624.0,19.0032,19.0429,18.9873,19.0349,51624.0
2018-08-15 10:40:00,23.99,23.99,23.96,23.96,46399.0,19.0429,19.0429,19.019,19.019,46399.0
2018-08-15 10:45:00,23.96,23.99,23.95,23.98,147384.0,19.019,19.0429,19.0111,19.0349,147384.0
2018-08-15 10:50:00,23.98,23.98,23.9,23.92,47520.0,19.0349,19.0349,18.9714,18.9873,47520.0
2018-08-15 10:55:00,23.92,23.94,23.9,23.91,57827.0,18.9873,19.0032,18.9714,18.9793,57827.0
2018-08-15 11:00:00,23.9,23.93,23.88,23.92,88096.0,18.9714,18.9952,18.9555,18.9873,88096.0
2018-08-15 11:05:00,23.92,23.94,23.88,23.94,81844.0,18.9873,19.0032,18.9555,19.0032,81844.0
2018-08-15 11:10:00,23.94,23.98,23.93,23.95,102213.0,19.0032,19.0349,18.9952,19.0111,102213.0
2018-08-15 11:15:00,23.95,23.96,23.92,23.95,57025.0,19.0111,19.019,18.9873,19.0111,57025.0
2018-08-15 11:20:00,23.96,23.99,23.95,23.99,47211.0,19.019,19.0429,19.0111,19.0429,47211.0
2018-08-15 11:25:00,23.99,24.01,23.94,23.96,121978.0,19.0429,19.0587,19.0032,19.019,121978.0
2018-08-15 11:30:00,23.96,23.98,23.95,23.96,128126.0,19.019,19.0349,19.0111,19.019,128126.0
2018-08-15 11:35:00,23.97,24.0,23.92,23.93,111035.0,19.027,19.0508,18.9873,18.9952,111035.0
2018-08-15 11:40:00,23.94,23.94,23.89,23.93,33639.0,19.0032,19.0032,18.9635,18.9952,33639.0
2018-08-15 11:45:00,23.93,23.96,23.91,23.96,74585.0,18.9952,19.019,18.9793,19.019,74585.0
2018-08-15 11:50:00,23.97,23.97,23.92,23.93,18843.0,19.027,19.027,18.9873,18.9952,18843.0
2018-08-15 11:55:00,23.93,23.95,23.9,23.91,35306.0,18.9952,19.0111,18.9714,18.9793,35306.0
2018-08-15 12:00:00,23.9,23.94,23.9,23.92,42884.0,18.9714,19.0032,18.9714,18.9873,42884.0
2018-08-15 12:05:00,23.92,23.96,23.91,23.96,21163.0,18.9873,19.019,18.9793,19.019,21163.0
2018-08-15 12:10:00,23.95,23.98,23.94,23.98,25736.0,19.0111,19.0349,19.0032,19.0349,25736.0
2018-08-15 12:15:00,23.98,24.01,23.97,24.0,31195.0,19.0349,19.0587,19.027,19.0508,31195.0
2018-08-15 12:20:00,24.0,24.02,23.98,24.02,26383.0,19.0508,19.0667,19.0349,19.0667,26383.0
2018-08-15 12:25:00,24.02,24.03,24.0,24.02,41671.0,19.0667,19.0746,19.0508,19.0667,41671.0
2018-08-15 12:30:00,24.02,24.05,24.01,24.03,24812.0,19.0667,19.0905,19.0587,19.0746,24812.0
2018-08-15 12:35:00,24.04,24.06,24.03,24.06,26453.0,19.0825,19.0984,19.0746,19.0984,26453.0
2018-08-15 12:40:00,24.06,24.06,24.03,24.04,34960.0,19.0984,19.0984,19.0746,19.0825,34960.0
2018-08-15 12:45:00,24.04,24.05,24.02,24.04,24650.0,19.0825,19.0905,19.0667,19.0825,24650.0
2018-08-15 12:50:00,24.04,24.05,24.02,24.04,22231.0,19.0825,19.0905,19.0667,19.0825,22231.0
2018-08-15 12:55:00,24.04,24.06,24.03,24.05,19976.0,19.0825,19.0984,19.0746,19.0905,19976.0
2018-08-15 13:00:00,24.05,24.07,24.04,24.05,25367.0,19.0905,19.1064,19.0825,19.0905,25367.0
2018-08-15 13:05:00,24.05,24.08,24.05,24.08,26793.0,19.0905,19.1143,19.0905,19.1143,26793.0
2018-08-15 13:10:00,24.07,24.08,24.06,24.06,22979.0,19.1064,19.1143,19.0984,19.0984,22979.0
2018-08-15 13:15:00,24.06,24.06,24.04,24.05,17287.0,19.0984,19.0984,19.0825,19.0905,17287.0
2018-08-15 13:20:00,24.04,24.06,24.01,24.02,44551.0,19.0825,19.0984,19.0587,19.0667,44551.0
2018-08-15 13:25:00,24.02,24.05,24.01,24.05,24299.0,19.0667,19.0905,19.0587,19.0905,24299.0
2018-08-15 13:30:00,24.05,24.05,24.01,24.01,34319.0,19.0905,19.0905,19.0587,19.0587,34319.0
2018-08-15 13:35:00,24.01,24.01,23.99,24.0,45041.0,19.0587,19.0587,19.0429,19.0508,45041.0
2018-08-15 13:40:00,24.0,24.02,23.99,24.01,39735.0,19.0508,19.0667,19.0429,19.0587,39735.0
2018-08-15 13:45:00,24.02,24.02,23.99,23.99,66480.0,19.0667,19.0667,19.0429,19.0429,66480.0
2018-08-15 13:50:00,24.0,24.0,23.99,23.99,15143.0,19.0508,19.0508,19.0429,19.0429,15143.0
2018-08-15 13:55:00,24.0,24.0,23.99,24.0,27596.0,19.0508,19.0508,19.0429,19.0508,27596.0
2018-08-15 14:00:00,23.99,24.02,23.97,24.02,143412.0,19.0429,19.0667,19.027,19.0667,143412.0
2018-08-15 14:05:00,24.01,24.02,23.96,23.96,61338.0,19.0587,19.0667,19.019,19.019,61338.0
2018-08-15 14:10:00,23.96,23.97,23.93,23.94,37900.0,19.019,19.027,18.9952,19.0032,37900.0
2018-08-15 14:15:00,23.93,23.96,23.93,23.96,26023.0,18.9952,19.019,18.9952,19.019,26023.0
2018-08-15 14:20:00,23.96,23.97,23.94,23.96,48740.0,19.019,19.027,19.0032,19.019,48740.0
2018-08-15 14:25:00,23.96,23.97,23.92,23.92,37937.0,19.019,19.027,18.9873,18.9873,37937.0
2018-08-15 14:30:00,23.93,23.96,23.92,23.96,45867.0,18.9952,19.019,18.9873,19.019,45867.0
2018-08-15 14:35:00,23.96,23.97,23.95,23.96,42112.0,19.019,19.027,19.0111,19.019,42112.0
2018-08-15 14:40:00,23.96,23.96,23.94,23.94,42092.0,19.019,19.019,19.0032,19.0032,42092.0
2018-08-15 14:45:00,23.94,23.95,23.91,23.91,43875.0,19.0032,19.0111,18.9793,18.9793,43875.0
2018-08-15 14:50:00,23.92,23.94,23.91,23.94,57781.0,18.9873,19.0032,18.9793,19.0032,57781.0
2018-08-15 14:55:00,23.94,23.95,23.91,23.95,40789.0,19.0032,19.0111,18.9793,19.0111,40789.0
2018-08-15 15:00:00,23.95,23.99,23.95,23.98,82609.0,19.0111,19.0429,19.0111,19.0349,82609.0
2018-08-15 15:05:00,23.98,24.01,23.98,23.99,88381.0,19.0349,19.0587,19.0349,19.0429,88381.0
2018-08-15 15:10:00,23.98,23.99,23.97,23.98,36617.0,19.0349,19.0429,19.027,19.0349,36617.0
2018-08-15 15:15:00,23.99,24.01,23.98,24.0,46639.0,19.0429,19.0587,19.0349,19.0508,46639.0
2018-08-15 15:20:00,24.0,24.01,23.99,23.99,36011.0,19.0508,19.0587,19.0429,19.0429,36011.0
2018-08-15 15:25:00,23.99,24.01,23.99,24.01,57953.0,19.0429,19.0587,19.0429,19.0587,57953.0
2018-08-15 15:30:00,24.01,24.07,23.99,24.06,136965.0,19.0587,19.1064,19.0429,19.0984,136965.0
2018-08-15 15:35:00,24.06,24.08,24.05,24.05,131188.0,19.0984,19.1143,19.0905,19.0905,131188.0
2018-08-15 15:40:00,24.05,24.08,24.05,24.08,86734.0,19.0905,19.1143,19.0905,19.1143,86734.0
2018-08-15 15:45:00,24.07,24.09,24.07,24.07,131979.0,19.1064,19.1222,19.1064,19.1064,131979.0
2018-08-15 15:50:00,24.07,24.08,24.05,24.05,126380.0,19.1064,19.1143,19.0905,19.0905,126380.0
2018-08-15 15:55:00,24.05,24.08,24.0,24.03,657945.0,19.0905,19.1143,19.0508,19.0746,657945.0
2018-08-16 09:30:00,24.18,24.21,24.17,24.2,146707.0,19.1937,19.2175,19.1857,19.2095,146707.0
2018-08-16 09:35:00,24.2,24.24,24.19,24.22,68170.0,19.2095,19.2413,19.2016,19.2254,68170.0
2018-08-16 09:40:00,24.23,24.25,24.19,24.19,81401.0,19.2334,19.2492,19.2016,19.2016,81401.0
2018-08-16 09:45:00,24.19,24.22,24.16,24.17,35004.0,19.2016,19.2254,19.1778,19.1857,35004.0
2018-08-16 09:50:00,24.17,24.22,24.16,24.18,59336.0,19.1857,19.2254,19.1778,19.1937,59336.0
2018-08-16 09:55:00,24.18,24.2,24.14,24.14,39771.0,19.1937,19.2095,19.1619,19.1619,39771.0
2018-08-16 10:00:00,24.14,24.15,24.1,24.11,68411.0,19.1619,19.1699,19.1302,19.1381,68411.0
2018-08-16 10:05:00,24.11,24.12,24.1,24.11,48716.0,19.1381,19.146,19.1302,19.1381,48716.0
2018-08-16 10:10:00,24.11,24.12,24.09,24.11,50170.0,19.1381,19.146,19.1222,19.1381,50170.0
2018-08-16 10:15:00,24.11,24.11,24.08,24.1,43967.0,19.1381,19.1381,19.1143,19.1302,43967.0
2018-08-16 10:20:00,24.1,24.12,24.09,24.11,53686.0,19.1302,19.146,19.1222,19.1381,53686.0
2018-08-16 10:25:00,24.11,24.11,24.07,24.09,53909.0,19.1381,19.1381,19.1064,19.1222,53909.0
2018-08-16 10:30:00,24.1,24.13,24.09,24.13,41574.0,19.1302,19.154,19.1222,19.154,41574.0
2018-08-16 10:35:00,24.14,24.14,24.12,24.12,53469.0,19.1619,19.1619,19.146,19.146,53469.0
2018-08-16 10:40:00,24.13,24.15,24.11,24.12,40067.0,19.154,19.1699,19.1381,19.146,40067.0
2018-08-16 10:45:00,24.11,24.12,24.08,24.09,18291.0,19.1381,19.146,19.1143,19.1222,18291.0
2018-08-16 10:50:00,24.09,24.09,24.05,24.07,33132.0,19.1222,19.1222,19.0905,19.1064,33132.0
2018-08-16 10:55:00,24.07,24.09,24.06,24.08,27825.0,19.1064,19.1222,19.0984,19.1143,27825.0
2018-08-16 11:00:00,24.08,24.13,24.07,24.13,74794.0,19.1143,19.154,19.1064,19.154,74794.0
2018-08-16 11:05:00,24.13,24.18,24.12,24.15,91568.0,19.154,19.1937,19.146,19.1699,91568.0
2018-08-16 11:10:00,24.15,24.17,24.15,24.16,25435.0,19.1699,19.1857,19.1699,19.1778,25435.0
2018-08-16 11:15:00,24.16,24.17,24.15,24.17,48840.0,19.1778,19.1857,19.1699,19.1857,48840.0
2018-08-16 11:20:00,24.17,24.2,24.16,24.2,49204.0,19.1857,19.2095,19.1778,19.2095,49204.0
2018-08-16 11:25:00,24.2,24.2,24.18,24.19,44471.0,19.2095,19.2095,19.1937,19.2016,44471.0
2018-08-16 11:30:00,24.19,24.19,24.18,24.19,20625.0,19.2016,19.2016,19.1937,19.2016,20625.0
2018-08-16 11:35:00,24.19,24.19,24.16,24.17,103628.0,19.2016,19.2016,19.1778,19.1857,103628.0
2018-08-16 11:40:00,24.17,24.17,24.14,24.16,65881.0,19.1857,19.1857,19.1619,19.1778,65881.0
2018-08-16 11:45:00,24.16,24.16,24.14,24.14,43526.0,19.1778,19.1778,19.1619,19.1619,43526.0
2018-08-16 11:50:00,24.14,24.15,24.14,24.14,29953.0,19.1619,19.1699,19.1619,19.1619,29953.0
2018-08-16 11:55:00,24.15,24.15,24.14,24.14,32831.0,19.1699,19.1699,19.1619,19.1619,32831.0
2018-08-16 12:00:00,24.15,24.15,24.14,24.14,42227.0,19.1699,19.1699,19.1619,19.1619,42227.0
2018-08-16 12:05:00,24.14,24.26,24.14,24.24,130460.0,19.1619,19.2572,19.1619,19.2413,130460.0
2018-08-16 12:10:00,24.24,24.25,24.23,24.23,54572.0,19.2413,19.2492,19.2334,19.2334,54572.0
2018-08-16 12:15:00,24.24,24.25,24.23,24.25,15539.0,19.2413,19.2492,19.2334,19.2492,15539.0
2018-08-16 12:20:00,24.25,24.25,24.22,24.22,39023.0,19.2492,19.2492,19.2254,19.2254,39023.0
2018-08-16 12:25:00,24.22,24.24,24.22,24.23,18106.0,19.2254,19.2413,19.2254,19.2334,18106.0
2018-08-16 12:30:00,24.23,24.24,24.2,24.2,31467.0,19.2334,19.2413,19.2095,19.2095,31467.0
2018-08-16 12:35:00,24.21,24.21,24.18,24.18,33886.0,19.2175,19.2175,19.1937,19.1937,33886.0
2018-08-16 12:40:00,24.19,24.21,24.16,24.18,51693.0,19.2016,19.2175,19.1778,19.1937,51693.0
2018-08-16 12:45:00,24.18,24.21,24.17,24.19,20688.0,19.1937,19.2175,19.1857,19.2016,20688.0
2018-08-16 12:50:00,24.19,24.22,24.19,24.21,12596.0,19.2016,19.2254,19.2016,19.2175,12596.0
2018-08-16 12:55:00,24.22,24.23,24.21,24.21,28481.0,19.2254,19.2334,19.2175,19.2175,28481.0
2018-08-16 13:00:00,24.21,24.23,24.21,24.23,33460.0,19.2175,19.2334,19.2175,19.2334,33460.0
2018-08-16 13:05:00,24.22,24.24,24.21,24.23,33479.0,19.2254,19.2413,19.2175,19.2334,33479.0
2018-08-16 13:10:00,24.23,24.25,24.22,24.25,19415.0,19.2334,19.2492,19.2254,19.2492,19415.0
2018-08-16 13:15:00,24.25,24.25,24.23,24.25,39516.0,19.2492,19.2492,19.2334,19.2492,39516.0
2018-08-16 13:20:00,24.24,24.27,24.24,24.27,50443.0,19.2413,19.2651,19.2413,19.2651,50443.0
2018-08-16 13:25:00,24.26,24.27,24.24,24.24,26376.0,19.2572,19.2651,19.2413,19.2413,26376.0
2018-08-16 13:30:00,24.24,24.25,24.24,24.24,9566.0,19.2413,19.2492,19.2413,19.2413,9566.0
2018-08-16 13:35:00,24.25,24.28,24.24,24.27,38953.0,19.2492,19.273,19.2413,19.2651,38953.0
2018-08-16 13:40:00,24.27,24.28,24.26,24.27,35629.0,19.2651,19.273,19.2572,19.2651,35629.0
2018-08-16 13:45:00,24.26,24.27,24.22,24.22,30485.0,19.2572,19.2651,19.2254,19.2254,30485.0
2018-08-16 13:50:00,24.22,24.24,24.21,24.21,22698.0,19.2254,19.2413,19.2175,19.2175,22698.0
2018-08-16 13:55:00,24.21,24.23,24.21,24.23,16045.0,19.2175,19.2334,19.2175,19.2334,16045.0
2018-08-16 14:00:00,24.22,24.25,24.2,24.24,73191.0,19.2254,19.2492,19.2095,19.2413,73191.0
2018-08-16 14:05:00,24.24,24.26,24.24,24.26,23758.0,19.2413,19.2572,19.2413,19.2572,23758.0
2018-08-16 14:10:00,24.25,24.28,24.25,24.28,28835.0,19.2492,19.273,19.2492,19.273,28835.0
2018-08-16 14:15:00,24.28,24.29,24.26,24.29,30350.0,19.273,19.281,19.2572,19.281,30350.0
2018-08-16 14:20:00,24.28,24.28,24.26,24.27,25586.0,19.273,19.273,19.2572,19.2651,25586.0
2018-08-16 14:25:00,24.27,24.27,24.19,24.2,90270.0,19.2651,19.2651,19.2016,19.2095,90270.0
2018-08-16 14:30:00,24.19,24.2,24.17,24.2,64598.0,19.2016,19.2095,19.1857,19.2095,64598.0
2018-08-16 14:35:00,24.21,24.23,24.2,24.23,41668.0,19.2175,19.2334,19.2095,19.2334,41668.0
2018-08-16 14:40:00,24.22,24.24,24.22,24.23,45020.0,19.2254,19.2413,19.2254,19.2334,45020.0
2018-08-16 14:45:00,24.23,24.23,24.21,24.21,26547.0,19.2334,19.2334,19.2175,19.2175,26547.0
2018-08-16 14:50:00,24.22,24.23,24.21,24.23,28788.0,19.2254,19.2334,19.2175,19.2334,28788.0
2018-08-16 14:55:00,24.23,24.23,24.21,24.21,27847.0,19.2334,19.2334,19.2175,19.2175,27847.0
2018-08-16 15:00:00,24.21,24.25,24.21,24.24,48379.0,19.2175,19.2492,19.2175,19.2413,48379.0
2018-08-16 15:05:00,24.25,24.25,24.24,24.25,18482.0,19.2492,19.2492,19.2413,19.2492,18482.0
2018-08-16 15:10:00,24.24,24.25,24.22,24.23,47477.0,19.2413,19.2492,19.2254,19.2334,47477.0
2018-08-16 15:15:00,24.22,24.23,24.22,24.22,19305.0,19.2254,19.2334,19.2254,19.2254,19305.0
2018-08-16 15:20:00,24.22,24.23,24.21,24.22,40734.0,19.2254,19.2334,19.2175,19.2254,40734.0
2018-08-16 15:25:00,24.22,24.24,24.21,24.24,49570.0,19.2254,19.2413,19.2175,19.2413,49570.0
2018-08-16 15:30:00,24.23,24.24,24.22,24.23,80346.0,19.2334,19.2413,19.2254,19.2334,80346.0
2018-08-16 15:35:00,24.23,24.24,24.22,24.23,64944.0,19.2334,19.2413,19.2254,19.2334,64944.0
2018-08-16 15:40:00,24.23,24.24,24.22,24.22,75473.0,19.2334,19.2413,19.2254,19.2254,75473.0
2018-08-16 15:45:00,24.22,24.23,24.19,24.19,80023.0,19.2254,19.2334,19.2016,19.2016,80023.0
2018-08-16 15:50:00,24.19,24.19,24.16,24.19,172986.0,19.2016,19.2016,19.1778,19.2016,172986.0
2018-08-16 15:55:00,24.19,24.19,24.13,24.14,649906.0,19.2016,19.2016,19.154,19.1619,649906.0
2018-08-17 09:30:00,24.08,24.2,24.07,24.19,339485.0,19.1143,19.2095,19.1064,19.2016,339485.0
2018-08-17 09:35:00,24.19,24.22,24.12,24.21,71947.0,19.2016,19.2254,19.146,19.2175,71947.0
2018-08-17 09:40:00,24.21,24.21,24.16,24.16,35696.0,19.2175,19.2175,19.1778,19.1778,35696.0
2018-08-17 09:45:00,24.17,24.18,24.13,24.14,43897.0,19.1857,19.1937,19.154,19.1619,43897.0
2018-08-17 09:50:00,24.14,24.14,24.07,24.11,55102.0,19.1619,19.1619,19.1064,19.1381,55102.0
2018-08-17 09:55:00,24.11,24.15,24.1,24.13,46600.0,19.1381,19.1699,19.1302,19.154,46600.0
2018-08-17 10:00:00,24.13,24.16,24.12,24.14,47510.0,19.154,19.1778,19.146,19.1619,47510.0
2018-08-17 10:05:00,24.14,24.15,24.12,24.13,25648.0,19.1619,19.1699,19.146,19.154,25648.0
2018-08-17 10:10:00,24.14,24.14,24.13,24.13,22982.0,19.1619,19.1619,19.154,19.154,22982.0
2018-08-17 10:15:00,24.14,24.18,24.13,24.18,52632.0,19.1619,19.1937,19.154,19.1937,52632.0
2018-08-17 10:20:00,24.18,24.19,24.16,24.19,66704.0,19.1937,19.2016,19.1778,19.2016,66704.0
2018-08-17 10:25:00,24.19,24.23,24.18,24.23,61545.0,19.2016,19.2334,19.1937,19.2334,61545.0
2018-08-17 10:30:00,24.23,24.26,24.22,24.26,43083.0,19.2334,19.2572,19.2254,19.2572,43083.0
2018-08-17 10:35:00,24.25,24.26,24.21,24.21,25924.0,19.2492,19.2572,19.2175,19.2175,25924.0
2018-08-17 10:40:00,24.21,24.22,24.18,24.21,36379.0,19.2175,19.2254,19.1937,19.2175,36379.0
2018-08-17 10:45:00,24.21,24.23,24.2,24.22,25217.0,19.2175,19.2334,19.2095,19.2254,25217.0
2018-08-17 10:50:00,24.22,24.25,24.22,24.23,26449.0,19.2254,19.2492,19.2254,19.2334,26449.0
2018-08-17 10:55:00,24.24,24.25,24.22,24.25,24237.0,19.2413,19.2492,19.2254,19.2492,24237.0
2018-08-17 11:00:00,24.25,24.27,24.23,24.25,43376.0,19.2492,19.2651,19.2334,19.2492,43376.0
2018-08-17 11:05:00,24.25,24.26,24.24,24.25,30405.0,19.2492,19.2572,19.2413,19.2492,30405.0
2018-08-17 11:10:00,24.25,24.27,24.24,24.27,43256.0,19.2492,19.2651,19.2413,19.2651,43256.0
2018-08-17 11:15:00,24.26,24.28,24.26,24.27,25245.0,19.2572,19.273,19.2572,19.2651,25245.0
2018-08-17 11:20:00,24.27,24.28,24.25,24.26,34106.0,19.2651,19.273,19.2492,19.2572,34106.0
2018-08-17 11:25:00,24.25,24.26,24.25,24.26,49067.0,19.2492,19.2572,19.2492,19.2572,49067.0
2018-08-17 11:30:00,24.26,24.28,24.25,24.27,36163.0,19.2572,19.273,19.2492,19.2651,36163.0
2018-08-17 11:35:00,24.28,24.28,24.25,24.27,22556.0,19.273,19.273,19.2492,19.2651,22556.0
2018-08-17 11:40:00,24.28,24.3,24.27,24.3,43770.0,19.273,19.2889,19.2651,19.2889,43770.0
2018-08-17 11:45:00,24.29,24.32,24.28,24.31,50013.0,19.281,19.3048,19.273,19.2969,50013.0
2018-08-17 11:50:00,24.32,24.41,24.31,24.4,279534.0,19.3048,19.3762,19.2969,19.3683,279534.0
2018-08-17 11:55:00,24.4,24.48,24.4,24.46,138680.0,19.3683,19.4318,19.3683,19.4159,138680.0
2018-08-17 12:00:00,24.47,24.57,24.46,24.55,302877.0,19.4239,19.5032,19.4159,19.4874,302877.0
2018-08-17 12:05:00,24.55,24.57,24.53,24.56,228590.0,19.4874,19.5032,19.4715,19.4953,228590.0
2018-08-17 12:10:00,24.56,24.6,24.52,24.55,343758.0,19.4953,19.5271,19.4636,19.4874,343758.0
2018-08-17 12:15:00,24.55,24.56,24.5,24.53,189506.0,19.4874,19.4953,19.4477,19.4715,189506.0
2018-08-17 12:20:00,24.53,24.55,24.5,24.53,213867.0,19.4715,19.4874,19.4477,19.4715,213867.0
2018-08-17 12:25:00,24.53,24.53,24.5,24.51,22992.0,19.4715,19.4715,19.4477,19.4556,22992.0
2018-08-17 12:30:00,24.51,24.51,24.47,24.5,74756.0,19.4556,19.4556,19.4239,19.4477,74756.0
2018-08-17 12:35:00,24.5,24.51,24.47,24.47,17876.0,19.4477,19.4556,19.4239,19.4239,17876.0
2018-08-17 12:40:00,24.48,24.48,24.45,24.46,25656.0,19.4318,19.4318,19.408,19.4159,25656.0
2018-08-17 12:45:00,24.45,24.46,24.42,24.43,35391.0,19.408,19.4159,19.3842,19.3921,35391.0
2018-08-17 12:50:00,24.43,24.45,24.42,24.44,38981.0,19.3921,19.408,19.3842,19.4001,38981.0
2018-08-17 12:55:00,24.44,24.45,24.43,24.44,29184.0,19.4001,19.408,19.3921,19.4001,29184.0
2018-08-17 13:00:00,24.44,24.45,24.41,24.45,57502.0,19.4001,19.408,19.3762,19.408,57502.0
2018-08-17 13:05:00,24.44,24.45,24.43,24.45,55588.0,19.4001,19.408,19.3921,19.408,55588.0
2018-08-17 13:10:00,24.45,24.45,24.44,24.44,14093.0,19.408,19.408,19.4001,19.4001,14093.0
2018-08-17 13:15:00,24.44,24.46,24.44,24.44,30674.0,19.4001,19.4159,19.4001,19.4001,30674.0
2018-08-17 13:20:00,24.44,24.45,24.42,24.43,15516.0,19.4001,19.408,19.3842,19.3921,15516.0
2018-08-17 13:25:00,24.43,24.43,24.4,24.41,28624.0,19.3921,19.3921,19.3683,19.3762,28624.0
2018-08-17 13:30:00,24.41,24.42,24.41,24.42,12136.0,19.3762,19.3842,19.3762,19.3842,12136.0
2018-08-17 13:35:00,24.41,24.42,24.41,24.41,12482.0,19.3762,19.3842,19.3762,19.3762,12482.0
2018-08-17 13:40:00,24.41,24.43,24.41,24.42,31757.0,19.3762,19.3921,19.3762,19.3842,31757.0
2018-08-17 13:45:00,24.42,24.42,24.38,24.38,45516.0,19.3842,19.3842,19.3524,19.3524,45516.0
2018-08-17 13:50:00,24.39,24.4,24.38,24.39,19390.0,19.3604,19.3683,19.3524,19.3604,19390.0
2018-08-17 13:55:00,24.4,24.42,24.39,24.41,42604.0,19.3683,19.3842,19.3604,19.3762,42604.0
2018-08-17 14:00:00,24.41,24.47,24.4,24.46,95528.0,19.3762,19.4239,19.3683,19.4159,95528.0
2018-08-17 14:05:00,24.47,24.52,24.46,24.47,182382.0,19.4239,19.4636,19.4159,19.4239,182382.0
2018-08-17 14:10:00,24.47,24.5,24.46,24.5,40913.0,19.4239,19.4477,19.4159,19.4477,40913.0
2018-08-17 14:15:00,24.5,24.51,24.48,24.49,99135.0,19.4477,19.4556,19.4318,19.4397,99135.0
2018-08-17 14:20:00,24.49,24.52,24.49,24.5,60694.0,19.4397,19.4636,19.4397,19.4477,60694.0
2018-08-17 14:25:00,24.51,24.53,24.5,24.52,61381.0,19.4556,19.4715,19.4477,19.4636,61381.0
2018-08-17 14:30:00,24.52,24.52,24.5,24.51,32663.0,19.4636,19.4636,19.4477,19.4556,32663.0
2018-08-17 14:35:00,24.52,24.52,24.49,24.51,29279.0,19.4636,19.4636,19.4397,19.4556,29279.0
2018-08-17 14:40:00,24.51,24.54,24.5,24.53,37422.0,19.4556,19.4794,19.4477,19.4715,37422.0
2018-08-17 14:45:00,24.52,24.53,24.51,24.52,38597.0,19.4636,19.4715,19.4556,19.4636,38597.0
2018-08-17 14:50:00,24.53,24.58,24.52,24.56,71779.0,19.4715,19.5112,19.4636,19.4953,71779.0
2018-08-17 14:55:00,24.57,24.58,24.55,24.55,50401.0,19.5032,19.5112,19.4874,19.4874,50401.0
2018-08-17 15:00:00,24.55,24.56,24.53,24.55,97927.0,19.4874,19.4953,19.4715,19.4874,97927.0
2018-08-17 15:05:00,24.55,24.56,24.51,24.52,56812.0,19.4874,19.4953,19.4556,19.4636,56812.0
2018-08-17 15:10:00,24.52,24.53,24.51,24.53,40141.0,19.4636,19.4715,19.4556,19.4715,40141.0
2018-08-17 15:15:00,24.53,24.53,24.51,24.53,43174.0,19.4715,19.4715,19.4556,19.4715,43174.0
2018-08-17 15:20:00,24.53,24.55,24.52,24.53,60786.0,19.4715,19.4874,19.4636,19.4715,60786.0
2018-08-17 15:25:00,24.53,24.55,24.52,24.54,100517.0,19.4715,19.4874,19.4636,19.4794,100517.0
2018-08-17 15:30:00,24.54,24.62,24.51,24.6,182845.0,19.4794,19.5429,19.4556,19.5271,182845.0
2018-08-17 15:35:00,24.6,24.61,24.58,24.61,134274.0,19.5271,19.535,19.5112,19.535,134274.0
2018-08-17 15:40:00,24.61,24.62,24.58,24.59,112727.0,19.535,19.5429,19.5112,19.5191,112727.0
2018-08-17 15:45:00,24.58,24.6,24.53,24.56,242385.0,19.5112,19.5271,19.4715,19.4953,242385.0
2018-08-17 15:50:00,24.55,24.57,24.54,24.57,111664.0,19.4874,19.5032,19.4794,19.5032,111664.0
2018-08-17 15:55:00,24.57,24.58,24.54,24.54,590013.0,19.5032,19.5112,19.4794,19.4794,590013.0
2018-08-20 09:30:00,24.54,24.69,24.54,24.67,137430.0,19.4794,19.5985,19.4794,19.5826,137430.0
2018-08-20 09:35:00,24.67,24.8,24.66,24.77,129859.0,19.5826,19.6858,19.5747,19.662,129859.0
2018-08-20 09:40:00,24.77,24.77,24.62,24.64,62827.0,19.662,19.662,19.5429,19.5588,62827.0
2018-08-20 09:45:00,24.63,24.63,24.58,24.61,53819.0,19.5509,19.5509,19.5112,19.535,53819.0
2018-08-20 09:50:00,24.61,24.61,24.56,24.58,40954.0,19.535,19.535,19.4953,19.5112,40954.0
2018-08-20 09:55:00,24.58,24.58,24.53,24.54,57627.0,19.5112,19.5112,19.4715,19.4794,57627.0
2018-08-20 10:00:00,24.54,24.63,24.53,24.63,35630.0,19.4794,19.5509,19.4715,19.5509,35630.0
2018-08-20 10:05:00,24.63,24.64,24.58,24.61,93661.0,19.5509,19.5588,19.5112,19.535,93661.0
2018-08-20 10:10:00,24.61,24.61,24.55,24.55,56909.0,19.535,19.535,19.4874,19.4874,56909.0
2018-08-20 10:15:00,24.55,24.55,24.51,24.52,45976.0,19.4874,19.4874,19.4556,19.4636,45976.0
2018-08-20 10:20:00,24.51,24.52,24.49,24.49,63181.0,19.4556,19.4636,19.4397,19.4397,63181.0
2018-08-20 10:25:00,24.5,24.56,24.49,24.53,169025.0,19.4477,19.4953,19.4397,19.4715,169025.0
2018-08-20 10:30:00,24.53,24.53,24.49,24.53,62374.0,19.4715,19.4715,19.4397,19.4715,62374.0
2018-08-20 10:35:00,24.53,24.53,24.46,24.48,66249.0,19.4715,19.4715,19.4159,19.4318,66249.0
2018-08-20 10:40:00,24.48,24.49,24.45,24.46,51342.0,19.4318,19.4397,19.408,19.4159,51342.0
2018-08-20 10:45:00,24.47,24.53,24.46,24.52,60832.0,19.4239,19.4715,19.4159,19.4636,60832.0
2018-08-20 10:50:00,24.53,24.53,24.47,24.48,69073.0,19.4715,19.4715,19.4239,19.4318,69073.0
2018-08-20 10:55:00,24.49,24.49,24.45,24.47,68705.0,19.4397,19.4397,19.408,19.4239,68705.0
2018-08-20 11:00:00,24.47,24.51,24.47,24.49,63125.0,19.4239,19.4556,19.4239,19.4397,63125.0
2018-08-20 11:05:00,24.49,24.52,24.48,24.5,51291.0,19.4397,19.4636,19.4318,19.4477,51291.0
2018-08-20 11:10:00,24.51,24.52,24.48,24.51,45248.0,19.4556,19.4636,19.4318,19.4556,45248.0
2018-08-20 11:15:00,24.51,24.53,24.5,24.53,26866.0,19.4556,19.4715,19.4477,19.4715,26866.0
2018-08-20 11:20:00,24.53,24.54,24.5,24.52,63281.0,19.4715,19.4794,19.4477,19.4636,63281.0
2018-08-20 11:25:00,24.52,24.55,24.5,24.54,51679.0,19.4636,19.4874,19.4477,19.4794,51679.0
2018-08-20 11:30:00,24.54,24.55,24.53,24.54,35972.0,19.4794,19.4874,19.4715,19.4794,35972.0
2018-08-20 11:35:00,24.54,24.57,24.53,24.57,68612.0,19.4794,19.5032,19.4715,19.5032,68612.0
2018-08-20 11:40:00,24.57,24.58,24.55,24.58,49727.0,19.5032,19.5112,19.4874,19.5112,49727.0
2018-08-20 11:45:00,24.58,24.59,24.57,24.58,95314.0,19.5112,19.5191,19.5032,19.5112,95314.0
2018-08-20 11:50:00,24.58,24.62,24.57,24.59,154003.0,19.5112,19.5429,19.5032,19.5191,154003.0
2018-08-20 11:55:00,24.59,24.62,24.58,24.6,84621.0,19.5191,19.5429,19.5112,19.5271,84621.0
2018-08-20 12:00:00,24.61,24.62,24.59,24.61,109898.0,19.535,19.5429,19.5191,19.535,109898.0
2018-08-20 12:05:00,24.61,24.61,24.58,24.6,66824.0,19.535,19.535,19.5112,19.5271,66824.0
2018-08-20 12:10:00,24.6,24.6,24.58,24.59,58838.0,19.5271,19.5271,19.5112,19.5191,58838.0
2018-08-20 12:15:00,24.58,24.59,24.56,24.57,64475.0,19.5112,19.5191,19.4953,19.5032,64475.0
2018-08-20 12:20:00,24.57,24.58,24.54,24.55,52631.0,19.5032,19.5112,19.4794,19.4874,52631.0
2018-08-20 12:25:00,24.55,24.56,24.53,24.55,52128.0,19.4874,19.4953,19.4715,19.4874,52128.0
2018-08-20 12:30:00,24.55,24.56,24.54,24.54,56604.0,19.4874,19.4953,19.4794,19.4794,56604.0
2018-08-20 12:35:00,24.55,24.55,24.53,24.53,61564.0,19.4874,19.4874,19.4715,19.4715,61564.0
2018-08-20 12:40:00,24.54,24.54,24.51,24.54,55348.0,19.4794,19.4794,19.4556,19.4794,55348.0
2018-08-20 12:45:00,24.54,24.56,24.53,24.54,29573.0,19.4794,19.4953,19.4715,19.4794,29573.0
2018-08-20 12:50:00,24.54,24.56,24.53,24.55,31101.0,19.4794,19.4953,19.4715,19.4874,31101.0
2018-08-20 12:55:00,24.55,24.59,24.55,24.58,27973.0,19.4874,19.5191,19.4874,19.5112,27973.0
2018-08-20 13:00:00,24.58,24.6,24.56,24.58,21300.0,19.5112,19.5271,19.4953,19.5112,21300.0
2018-08-20 13:05:00,24.58,24.6,24.57,24.6,14916.0,19.5112,19.5271,19.5032,19.5271,14916.0
2018-08-20 13:10:00,24.6,24.61,24.58,24.59,41788.0,19.5271,19.535,19.5112,19.5191,41788.0
2018-08-20 13:15:00,24.59,24.59,24.57,24.59,19200.0,19.5191,19.5191,19.5032,19.5191,19200.0
2018-08-20 13:20:00,24.58,24.6,24.58,24.59,20023.0,19.5112,19.5271,19.5112,19.5191,20023.0
2018-08-20 13:25:00,24.58,24.61,24.58,24.6,15379.0,19.5112,19.535,19.5112,19.5271,15379.0
2018-08-20 13:30:00,24.6,24.61,24.59,24.61,24215.0,19.5271,19.535,19.5191,19.535,24215.0
2018-08-20 13:35:00,24.6,24.61,24.59,24.6,41038.0,19.5271,19.535,19.5191,19.5271,41038.0
2018-08-20 13:40:00,24.61,24.61,24.59,24.6,27649.0,19.535,19.535,19.5191,19.5271,27649.0
2018-08-20 13:45:00,24.59,24.6,24.58,24.58,16803.0,19.5191,19.5271,19.5112,19.5112,16803.0
2018-08-20 13:50:00,24.58,24.61,24.57,24.6,57021.0,19.5112,19.535,19.5032,19.5271,57021.0
2018-08-20 13:55:00,24.6,24.62,24.59,24.62,26051.0,19.5271,19.5429,19.5191,19.5429,26051.0
2018-08-20 14:00:00,24.62,24.63,24.61,24.61,33838.0,19.5429,19.5509,19.535,19.535,33838.0
2018-08-20 14:05:00,24.62,24.62,24.59,24.6,28641.0,19.5429,19.5429,19.5191,19.5271,28641.0
2018-08-20 14:10:00,24.6,24.61,24.59,24.6,21925.0,19.5271,19.535,19.5191,19.5271,21925.0
2018-08-20 14:15:00,24.6,24.61,24.6,24.61,12235.0,19.5271,19.535,19.5271,19.535,12235.0
2018-08-20 14:20:00,24.61,24.63,24.6,24.62,57924.0,19.535,19.5509,19.5271,19.5429,57924.0
2018-08-20 14:25:00,24.62,24.64,24.61,24.64,24703.0,19.5429,19.5588,19.535,19.5588,24703.0
2018-08-20 14:30:00,24.64,24.64,24.61,24.61,48995.0,19.5588,19.5588,19.535,19.535,48995.0
2018-08-20 14:35:00,24.61,24.62,24.49,24.52,271334.0,19.535,19.5429,19.4397,19.4636,271334.0
2018-08-20 14:40:00,24.52,24.6,24.51,24.58,154372.0,19.4636,19.5271,19.4556,19.5112,154372.0
2018-08-20 14:45:00,24.58,24.6,24.57,24.59,79826.0,19.5112,19.5271,19.5032,19.5191,79826.0
2018-08-20 14:50:00,24.59,24.59,24.57,24.59,44796.0,19.5191,19.5191,19.5032,19.5191,44796.0
2018-08-20 14:55:00,24.59,24.59,24.56,24.57,38641.0,19.5191,19.5191,19.4953,19.5032,38641.0
2018-08-20 15:00:00,24.57,24.58,24.55,24.55,22470.0,19.5032,19.5112,19.4874,19.4874,22470.0
2018-08-20 15:05:00,24.56,24.57,24.54,24.55,22194.0,19.4953,19.5032,19.4794,19.4874,22194.0
2018-08-20 15:10:00,24.55,24.55,24.54,24.54,17360.0,19.4874,19.4874,19.4794,19.4794,17360.0
2018-08-20 15:15:00,24.55,24.55,24.53,24.53,35944.0,19.4874,19.4874,19.4715,19.4715,35944.0
2018-08-20 15:20:00,24.54,24.54,24.51,24.52,81719.0,19.4794,19.4794,19.4556,19.4636,81719.0
2018-08-20 15:25:00,24.53,24.54,24.51,24.51,184847.0,19.4715,19.4794,19.4556,19.4556,184847.0
2018-08-20 15:30:00,24.52,24.52,24.5,24.52,113925.0,19.4636,19.4636,19.4477,19.4636,113925.0
2018-08-20 15:35:00,24.52,24.56,24.51,24.56,178243.0,19.4636,19.4953,19.4556,19.4953,178243.0
2018-08-20 15:40:00,24.56,24.58,24.55,24.58,50913.0,19.4953,19.5112,19.4874,19.5112,50913.0
2018-08-20 15:45:00,24.58,24.58,24.56,24.57,143787.0,19.5112,19.5112,19.4953,19.5032,143787.0
2018-08-20 15:50:00,24.56,24.57,24.54,24.54,116436.0,19.4953,19.5032,19.4794,19.4794,116436.0
2018-08-20 15:55:00,24.54,24.55,24.52,24.53,211049.0,19.4794,19.4874,19.4636,19.4715,211049.0
2018-08-21 09:30:00,24.6,24.64,24.52,24.6,216822.0,19.5271,19.5588,19.4636,19.5271,216822.0
2018-08-21 09:35:00,24.6,24.6,24.36,24.39,103504.0,19.5271,19.5271,19.3366,19.3604,103504.0
2018-08-21 09:40:00,24.39,24.47,24.35,24.45,79356.0,19.3604,19.4239,19.3286,19.408,79356.0
2018-08-21 09:45:00,24.45,24.45,24.36,24.42,90821.0,19.408,19.408,19.3366,19.3842,90821.0
2018-08-21 09:50:00,24.42,24.5,24.4,24.5,60956.0,19.3842,19.4477,19.3683,19.4477,60956.0
2018-08-21 09:55:00,24.5,24.54,24.45,24.54,57779.0,19.4477,19.4794,19.408,19.4794,57779.0
2018-08-21 10:00:00,24.54,24.57,24.45,24.45,58909.0,19.4794,19.5032,19.408,19.408,58909.0
2018-08-21 10:05:00,24.45,24.49,24.4,24.43,153595.0,19.408,19.4397,19.3683,19.3921,153595.0
2018-08-21 10:10:00,24.43,24.46,24.41,24.43,76014.0,19.3921,19.4159,19.3762,19.3921,76014.0
2018-08-21 10:15:00,24.43,24.45,24.42,24.45,76981.0,19.3921,19.408,19.3842,19.408,76981.0
2018-08-21 10:20:00,24.45,24.46,24.43,24.46,53004.0,19.408,19.4159,19.3921,19.4159,53004.0
2018-08-21 10:25:00,24.46,24.51,24.45,24.47,58164.0,19.4159,19.4556,19.408,19.4239,58164.0
2018-08-21 10:30:00,24.48,24.5,24.47,24.5,37982.0,19.4318,19.4477,19.4239,19.4477,37982.0
2018-08-21 10:35:00,24.5,24.55,24.49,24.52,95492.0,19.4477,19.4874,19.4397,19.4636,95492.0
2018-08-21 10:40:00,24.52,24.52,24.47,24.52,71172.0,19.4636,19.4636,19.4239,19.4636,71172.0
2018-08-21 10:45:00,24.52,24.52,24.48,24.5,31394.0,19.4636,19.4636,19.4318,19.4477,31394.0
2018-08-21 10:50:00,24.5,24.53,24.49,24.53,25776.0,19.4477,19.4715,19.4397,19.4715,25776.0
2018-08-21 10:55:00,24.53,24.54,24.51,24.51,40343.0,19.4715,19.4794,19.4556,19.4556,40343.0
2018-08-21 11:00:00,24.52,24.54,24.51,24.53,49249.0,19.4636,19.4794,19.4556,19.4715,49249.0
2018-08-21 11:05:00,24.52,24.59,24.51,24.58,83193.0,19.4636,19.5191,19.4556,19.5112,83193.0
2018-08-21 11:10:00,24.59,24.59,24.51,24.55,107098.0,19.5191,19.5191,19.4556,19.4874,107098.0
2018-08-21 11:15:00,24.54,24.55,24.52,24.53,32802.0,19.4794,19.4874,19.4636,19.4715,32802.0
2018-08-21 11:20:00,24.52,24.53,24.5,24.53,29639.0,19.4636,19.4715,19.4477,19.4715,29639.0
2018-08-21 11:25:00,24.53,24.56,24.53,24.54,34036.0,19.4715,19.4953,19.4715,19.4794,34036.0
2018-08-21 11:30:00,24.54,24.56,24.53,24.56,34319.0,19.4794,19.4953,19.4715,19.4953,34319.0
2018-08-21 11:35:00,24.57,24.59,24.56,24.58,40683.0,19.5032,19.5191,19.4953,19.5112,40683.0
2018-08-21 11:40:00,24.58,24.59,24.57,24.57,17934.0,19.5112,19.5191,19.5032,19.5032,17934.0
2018-08-21 11:45:00,24.58,24.58,24.54,24.56,47764.0,19.5112,19.5112,19.4794,19.4953,47764.0
2018-08-21 11:50:00,24.56,24.6,24.55,24.6,36531.0,19.4953,19.5271,19.4874,19.5271,36531.0
2018-08-21 11:55:00,24.6,24.62,24.59,24.61,25707.0,19.5271,19.5429,19.5191,19.535,25707.0
2018-08-21 12:00:00,24.61,24.63,24.6,24.62,32463.0,19.535,19.5509,19.5271,19.5429,32463.0
2018-08-21 12:05:00,24.62,24.65,24.62,24.63,54014.0,19.5429,19.5667,19.5429,19.5509,54014.0
2018-08-21 12:10:00,24.63,24.65,24.62,24.63,40878.0,19.5509,19.5667,19.5429,19.5509,40878.0
2018-08-21 12:15:00,24.63,24.64,24.62,24.63,49623.0,19.5509,19.5588,19.5429,19.5509,49623.0
2018-08-21 12:20:00,24.64,24.65,24.63,24.63,55246.0,19.5588,19.5667,19.5509,19.5509,55246.0
2018-08-21 12:25:00,24.63,24.65,24.63,24.64,29333.0,19.5509,19.5667,19.5509,19.5588,29333.0
2018-08-21 12:30:00,24.64,24.67,24.64,24.67,87608.0,19.5588,19.5826,19.5588,19.5826,87608.0
2018-08-21 12:35:00,24.67,24.67,24.65,24.66,31615.0,19.5826,19.5826,19.5667,19.5747,31615.0
2018-08-21 12:40:00,24.66,24.66,24.64,24.65,35768.0,19.5747,19.5747,19.5588,19.5667,35768.0
2018-08-21 12:45:00,24.64,24.66,24.64,24.66,50823.0,19.5588,19.5747,19.5588,19.5747,50823.0
2018-08-21 12:50:00,24.66,24.66,24.64,24.66,30886.0,19.5747,19.5747,19.5588,19.5747,30886.0
2018-08-21 12:55:00,24.66,24.68,24.65,24.67,117075.0,19.5747,19.5906,19.5667,19.5826,117075.0
2018-08-21 13:00:00,24.67,24.68,24.66,24.68,29148.0,19.5826,19.5906,19.5747,19.5906,29148.0
2018-08-21 13:05:00,24.67,24.68,24.66,24.67,60925.0,19.5826,19.5906,19.5747,19.5826,60925.0
2018-08-21 13:10:00,24.67,24.68,24.65,24.67,53955.0,19.5826,19.5906,19.5667,19.5826,53955.0
2018-08-21 13:15:00,24.67,24.67,24.65,24.65,44708.0,19.5826,19.5826,19.5667,19.5667,44708.0
2018-08-21 13:20:00,24.66,24.66,24.65,24.65,41529.0,19.5747,19.5747,19.5667,19.5667,41529.0
2018-08-21 13:25:00,24.66,24.66,24.64,24.64,41732.0,19.5747,19.5747,19.5588,19.5588,41732.0
2018-08-21 13:30:00,24.64,24.68,24.64,24.68,50825.0,19.5588,19.5906,19.5588,19.5906,50825.0
2018-08-21 13:35:00,24.68,24.68,24.67,24.68,21847.0,19.5906,19.5906,19.5826,19.5906,21847.0
2018-08-21 13:40:00,24.68,24.7,24.67,24.7,45986.0,19.5906,19.6064,19.5826,19.6064,45986.0
2018-08-21 13:45:00,24.69,24.72,24.69,24.7,77236.0,19.5985,19.6223,19.5985,19.6064,77236.0
2018-08-21 13:50:00,24.7,24.71,24.69,24.71,20514.0,19.6064,19.6144,19.5985,19.6144,20514.0
2018-08-21 13:55:00,24.71,24.73,24.7,24.71,36808.0,19.6144,19.6303,19.6064,19.6144,36808.0
2018-08-21 14:00:00,24.71,24.72,24.69,24.69,112213.0,19.6144,19.6223,19.5985,19.5985,112213.0
2018-08-21 14:05:00,24.7,24.72,24.69,24.69,65565.0,19.6064,19.6223,19.5985,19.5985,65565.0
2018-08-21 14:10:00,24.7,24.7,24.69,24.7,20930.0,19.6064,19.6064,19.5985,19.6064,20930.0
2018-08-21 14:15:00,24.7,24.72,24.69,24.71,60522.0,19.6064,19.6223,19.5985,19.6144,60522.0
2018-08-21 14:20:00,24.71,24.72,24.7,24.71,39932.0,19.6144,19.6223,19.6064,19.6144,39932.0
2018-08-21 14:25:00,24.71,24.72,24.7,24.71,89812.0,19.6144,19.6223,19.6064,19.6144,89812.0
2018-08-21 14:30:00,24.71,24.72,24.69,24.7,168613.0,19.6144,19.6223,19.5985,19.6064,168613.0
2018-08-21 14:35:00,24.7,24.71,24.69,24.71,58955.0,19.6064,19.6144,19.5985,19.6144,58955.0
2018-08-21 14:40:00,24.71,24.71,24.65,24.66,88920.0,19.6144,19.6144,19.5667,19.5747,88920.0
2018-08-21 14:45:00,24.66,24.66,24.61,24.61,67389.0,19.5747,19.5747,19.535,19.535,67389.0
2018-08-21 14:50:00,24.61,24.61,24.52,24.54,83245.0,19.535,19.535,19.4636,19.4794,83245.0
2018-08-21 14:55:00,24.55,24.57,24.53,24.54,60244.0,19.4874,19.5032,19.4715,19.4794,60244.0
2018-08-21 15:00:00,24.53,24.54,24.51,24.54,78195.0,19.4715,19.4794,19.4556,19.4794,78195.0
2018-08-21 15:05:00,24.54,24.57,24.53,24.57,64512.0,19.4794,19.5032,19.4715,19.5032,64512.0
2018-08-21 15:10:00,24.56,24.57,24.54,24.55,60008.0,19.4953,19.5032,19.4794,19.4874,60008.0
2018-08-21 15:15:00,24.55,24.56,24.53,24.55,126110.0,19.4874,19.4953,19.4715,19.4874,126110.0
2018-08-21 15:20:00,24.55,24.55,24.51,24.54,78964.0,19.4874,19.4874,19.4556,19.4794,78964.0
2018-08-21 15:25:00,24.54,24.56,24.52,24.53,121099.0,19.4794,19.4953,19.4636,19.4715,121099.0
2018-08-21 15:30:00,24.54,24.54,24.51,24.52,93560.0,19.4794,19.4794,19.4556,19.4636,93560.0
2018-08-21 15:35:00,24.52,24.52,24.48,24.5,128917.0,19.4636,19.4636,19.4318,19.4477,128917.0
2018-08-21 15:40:00,24.5,24.5,24.47,24.48,117198.0,19.4477,19.4477,19.4239,19.4318,117198.0
2018-08-21 15:45:00,24.47,24.51,24.44,24.5,261037.0,19.4239,19.4556,19.4001,19.4477,261037.0
2018-08-21 15:50:00,24.49,24.52,24.48,24.52,219886.0,19.4397,19.4636,19.4318,19.4636,219886.0
2018-08-21 15:55:00,24.52,24.54,24.49,24.49,447979.0,19.4636,19.4794,19.4397,19.4397,447979.0
2018-08-22 09:30:00,24.46,24.47,24.38,24.41,126467.0,19.4159,19.4239,19.3524,19.3762,126467.0
2018-08-22 09:35:00,24.41,24.45,24.39,24.39,53654.0,19.3762,19.408,19.3604,19.3604,53654.0
2018-08-22 09:40:00,24.4,24.4,24.35,24.36,55496.0,19.3683,19.3683,19.3286,19.3366,55496.0
2018-08-22 09:45:00,24.35,24.36,24.3,24.3,47543.0,19.3286,19.3366,19.2889,19.2889,47543.0
2018-08-22 09:50:00,24.3,24.3,24.25,24.3,156714.0,19.2889,19.2889,19.2492,19.2889,156714.0
2018-08-22 09:55:00,24.29,24.31,24.28,24.3,85008.0,19.281,19.2969,19.273,19.2889,85008.0
2018-08-22 10:00:00,24.3,24.36,24.3,24.36,35269.0,19.2889,19.3366,19.2889,19.3366,35269.0
2018-08-22 10:05:00,24.36,24.39,24.36,24.37,40876.0,19.3366,19.3604,19.3366,19.3445,40876.0
2018-08-22 10:10:00,24.37,24.39,24.33,24.39,48301.0,19.3445,19.3604,19.3127,19.3604,48301.0
2018-08-22 10:15:00,24.39,24.43,24.38,24.42,41204.0,19.3604,19.3921,19.3524,19.3842,41204.0
2018-08-22 10:20:00,24.42,24.42,24.36,24.38,40665.0,19.3842,19.3842,19.3366,19.3524,40665.0
2018-08-22 10:25:00,24.37,24.38,24.35,24.35,23771.0,19.3445,19.3524,19.3286,19.3286,23771.0
2018-08-22 10:30:00,24.36,24.43,24.34,24.43,67978.0,19.3366,19.3921,19.3207,19.3921,67978.0
2018-08-22 10:35:00,24.43,24.48,24.42,24.42,64746.0,19.3921,19.4318,19.3842,19.3842,64746.0
2018-08-22 10:40:00,24.41,24.43,24.38,24.43,77131.0,19.3762,19.3921,19.3524,19.3921,77131.0
2018-08-22 10:45:00,24.44,24.5,24.44,24.5,35273.0,19.4001,19.4477,19.4001,19.4477,35273.0
2018-08-22 10:50:00,24.5,24.54,24.48,24.53,72891.0,19.4477,19.4794,19.4318,19.4715,72891.0
2018-08-22 10:55:00,24.54,24.54,24.49,24.52,42571.0,19.4794,19.4794,19.4397,19.4636,42571.0
2018-08-22 11:00:00,24.52,24.55,24.52,24.55,27079.0,19.4636,19.4874,19.4636,19.4874,27079.0
2018-08-22 11:05:00,24.55,24.58,24.54,24.57,47710.0,19.4874,19.5112,19.4794,19.5032,47710.0
2018-08-22 11:10:00,24.57,24.6,24.55,24.59,76096.0,19.5032,19.5271,19.4874,19.5191,76096.0
2018-08-22 11:15:00,24.59,24.61,24.57,24.6,98914.0,19.5191,19.535,19.5032,19.5271,98914.0
2018-08-22 11:20:00,24.6,24.6,24.57,24.58,41303.0,19.5271,19.5271,19.5032,19.5112,41303.0
2018-08-22 11:25:00,24.58,24.61,24.57,24.61,40629.0,19.5112,19.535,19.5032,19.535,40629.0
2018-08-22 11:30:00,24.6,24.6,24.58,24.6,46838.0,19.5271,19.5271,19.5112,19.5271,46838.0
2018-08-22 11:35:00,24.59,24.6,24.57,24.58,36476.0,19.5191,19.5271,19.5032,19.5112,36476.0
2018-08-22 11:40:00,24.58,24.63,24.57,24.59,82246.0,19.5112,19.5509,19.5032,19.5191,82246.0
2018-08-22 11:45:00,24.59,24.6,24.58,24.59,41923.0,19.5191,19.5271,19.5112,19.5191,41923.0
2018-08-22 11:50:00,24.58,24.6,24.55,24.57,179386.0,19.5112,19.5271,19.4874,19.5032,179386.0
2018-08-22 11:55:00,24.57,24.58,24.55,24.58,43773.0,19.5032,19.5112,19.4874,19.5112,43773.0
2018-08-22 12:00:00,24.57,24.61,24.57,24.6,41471.0,19.5032,19.535,19.5032,19.5271,41471.0
2018-08-22 12:05:00,24.6,24.6,24.58,24.6,20503.0,19.5271,19.5271,19.5112,19.5271,20503.0
2018-08-22 12:10:00,24.6,24.6,24.56,24.56,26744.0,19.5271,19.5271,19.4953,19.4953,26744.0
2018-08-22 12:15:00,24.57,24.58,24.55,24.55,59432.0,19.5032,19.5112,19.4874,19.4874,59432.0
2018-08-22 12:20:00,24.56,24.57,24.55,24.56,12562.0,19.4953,19.5032,19.4874,19.4953,12562.0
2018-08-22 12:25:00,24.55,24.58,24.53,24.54,44875.0,19.4874,19.5112,19.4715,19.4794,44875.0
2018-08-22 12:30:00,24.54,24.55,24.52,24.53,24167.0,19.4794,19.4874,19.4636,19.4715,24167.0
2018-08-22 12:35:00,24.53,24.54,24.5,24.52,27497.0,19.4715,19.4794,19.4477,19.4636,27497.0
2018-08-22 12:40:00,24.52,24.54,24.51,24.52,21799.0,19.4636,19.4794,19.4556,19.4636,21799.0
2018-08-22 12:45:00,24.53,24.53,24.51,24.52,19020.0,19.4715,19.4715,19.4556,19.4636,19020.0
2018-08-22 12:50:00,24.52,24.53,24.51,24.51,19799.0,19.4636,19.4715,19.4556,19.4556,19799.0
2018-08-22 12:55:00,24.51,24.52,24.5,24.52,27708.0,19.4556,19.4636,19.4477,19.4636,27708.0
2018-08-22 13:00:00,24.52,24.54,24.51,24.53,29268.0,19.4636,19.4794,19.4556,19.4715,29268.0
2018-08-22 13:05:00,24.54,24.54,24.52,24.53,19691.0,19.4794,19.4794,19.4636,19.4715,19691.0
2018-08-22 13:10:00,24.52,24.54,24.52,24.54,13905.0,19.4636,19.4794,19.4636,19.4794,13905.0
2018-08-22 13:15:00,24.54,24.54,24.51,24.53,37467.0,19.4794,19.4794,19.4556,19.4715,37467.0
2018-08-22 13:20:00,24.52,24.55,24.52,24.55,20891.0,19.4636,19.4874,19.4636,19.4874,20891.0
2018-08-22 13:25:00,24.55,24.56,24.54,24.55,37917.0,19.4874,19.4953,19.4794,19.4874,37917.0
2018-08-22 13:30:00,24.55,24.56,24.55,24.55,18260.0,19.4874,19.4953,19.4874,19.4874,18260.0
2018-08-22 13:35:00,24.55,24.56,24.54,24.54,28995.0,19.4874,19.4953,19.4794,19.4794,28995.0
2018-08-22 13:40:00,24.55,24.56,24.54,24.55,14846.0,19.4874,19.4953,19.4794,19.4874,14846.0
2018-08-22 13:45:00,24.56,24.56,24.54,24.54,14384.0,19.4953,19.4953,19.4794,19.4794,14384.0
2018-08-22 13:50:00,24.55,24.56,24.54,24.55,27356.0,19.4874,19.4953,19.4794,19.4874,27356.0
2018-08-22 13:55:00,24.55,24.56,24.54,24.55,38974.0,19.4874,19.4953,19.4794,19.4874,38974.0
2018-08-22 14:00:00,24.56,24.59,24.55,24.57,49190.0,19.4953,19.5191,19.4874,19.5032,49190.0
2018-08-22 14:05:00,24.57,24.58,24.54,24.54,37573.0,19.5032,19.5112,19.4794,19.4794,37573.0
2018-08-22 14:10:00,24.54,24.54,24.52,24.53,28735.0,19.4794,19.4794,19.4636,19.4715,28735.0
2018-08-22 14:15:00,24.53,24.54,24.49,24.5,64196.0,19.4715,19.4794,19.4397,19.4477,64196.0
2018-08-22 14:20:00,24.5,24.51,24.47,24.48,34399.0,19.4477,19.4556,19.4239,19.4318,34399.0
2018-08-22 14:25:00,24.48,24.48,24.44,24.48,78149.0,19.4318,19.4318,19.4001,19.4318,78149.0
2018-08-22 14:30:00,24.48,24.49,24.47,24.48,22967.0,19.4318,19.4397,19.4239,19.4318,22967.0
2018-08-22 14:35:00,24.48,24.49,24.47,24.48,31501.0,19.4318,19.4397,19.4239,19.4318,31501.0
2018-08-22 14:40:00,24.48,24.51,24.47,24.5,38749.0,19.4318,19.4556,19.4239,19.4477,38749.0
2018-08-22 14:45:00,24.5,24.51,24.5,24.51,13939.0,19.4477,19.4556,19.4477,19.4556,13939.0
2018-08-22 14:50:00,24.51,24.53,24.5,24.51,56456.0,19.4556,19.4715,19.4477,19.4556,56456.0
2018-08-22 14:55:00,24.52,24.55,24.51,24.54,31396.0,19.4636,19.4874,19.4556,19.4794,31396.0
2018-08-22 15:00:00,24.55,24.56,24.5,24.54,112576.0,19.4874,19.4953,19.4477,19.4794,112576.0
2018-08-22 15:05:00,24.54,24.55,24.53,24.54,58506.0,19.4794,19.4874,19.4715,19.4794,58506.0
2018-08-22 15:10:00,24.54,24.55,24.53,24.55,37797.0,19.4794,19.4874,19.4715,19.4874,37797.0
2018-08-22 15:15:00,24.55,24.55,24.53,24.53,30160.0,19.4874,19.4874,19.4715,19.4715,30160.0
2018-08-22 15:20:00,24.54,24.55,24.52,24.54,50215.0,19.4794,19.4874,19.4636,19.4794,50215.0
2018-08-22 15:25:00,24.54,24.55,24.54,24.54,23756.0,19.4794,19.4874,19.4794,19.4794,23756.0
2018-08-22 15:30:00,24.54,24.55,24.54,24.54,31372.0,19.4794,19.4874,19.4794,19.4794,31372.0
2018-08-22 15:35:00,24.55,24.56,24.53,24.55,140351.0,19.4874,19.4953,19.4715,19.4874,140351.0
2018-08-22 15:40:00,24.55,24.55,24.49,24.5,149661.0,19.4874,19.4874,19.4397,19.4477,149661.0
2018-08-22 15:45:00,24.5,24.51,24.48,24.48,136845.0,19.4477,19.4556,19.4318,19.4318,136845.0
2018-08-22 15:50:00,24.48,24.49,24.46,24.48,224918.0,19.4318,19.4397,19.4159,19.4318,224918.0
2018-08-22 15:55:00,24.48,24.54,24.48,24.5,418355.0,19.4318,19.4794,19.4318,19.4477,418355.0
2018-08-23 09:30:00,24.5,24.65,24.48,24.63,134750.0,19.4477,19.5667,19.4318,19.5509,134750.0
2018-08-23 09:35:00,24.65,24.68,24.59,24.67,55992.0,19.5667,19.5906,19.5191,19.5826,55992.0
2018-08-23 09:40:00,24.67,24.69,24.59,24.63,51293.0,19.5826,19.5985,19.5191,19.5509,51293.0
2018-08-23 09:45:00,24.63,24.68,24.59,24.62,45553.0,19.5509,19.5906,19.5191,19.5429,45553.0
2018-08-23 09:50:00,24.62,24.65,24.59,24.6,95088.0,19.5429,19.5667,19.5191,19.5271,95088.0
2018-08-23 09:55:00,24.61,24.65,24.6,24.64,74668.0,19.535,19.5667,19.5271,19.5588,74668.0
2018-08-23 10:00:00,24.64,24.64,24.61,24.64,71429.0,19.5588,19.5588,19.535,19.5588,71429.0
2018-08-23 10:05:00,24.64,24.64,24.63,24.64,38318.0,19.5588,19.5588,19.5509,19.5588,38318.0
2018-08-23 10:10:00,24.64,24.66,24.63,24.64,46310.0,19.5588,19.5747,19.5509,19.5588,46310.0
2018-08-23 10:15:00,24.65,24.65,24.62,24.65,38589.0,19.5667,19.5667,19.5429,19.5667,38589.0
2018-08-23 10:20:00,24.64,24.71,24.64,24.71,65353.0,19.5588,19.6144,19.5588,19.6144,65353.0
2018-08-23 10:25:00,24.71,24.71,24.68,24.71,37288.0,19.6144,19.6144,19.5906,19.6144,37288.0
2018-08-23 10:30:00,24.71,24.71,24.67,24.67,60552.0,19.6144,19.6144,19.5826,19.5826,60552.0
2018-08-23 10:35:00,24.68,24.68,24.66,24.67,33973.0,19.5906,19.5906,19.5747,19.5826,33973.0
2018-08-23 10:40:00,24.67,24.67,24.65,24.66,37532.0,19.5826,19.5826,19.5667,19.5747,37532.0
2018-08-23 10:45:00,24.67,24.67,24.62,24.63,50363.0,19.5826,19.5826,19.5429,19.5509,50363.0
2018-08-23 10:50:00,24.62,24.64,24.61,24.64,47111.0,19.5429,19.5588,19.535,19.5588,47111.0
2018-08-23 10:55:00,24.64,24.65,24.61,24.61,38125.0,19.5588,19.5667,19.535,19.535,38125.0
2018-08-23 11:00:00,24.61,24.64,24.6,24.64,55622.0,19.535,19.5588,19.5271,19.5588,55622.0
2018-08-23 11:05:00,24.63,24.65,24.58,24.58,47749.0,19.5509,19.5667,19.5112,19.5112,47749.0
2018-08-23 11:10:00,24.58,24.6,24.56,24.56,69978.0,19.5112,19.5271,19.4953,19.4953,69978.0
2018-08-23 11:15:00,24.56,24.57,24.51,24.54,101576.0,19.4953,19.5032,19.4556,19.4794,101576.0
2018-08-23 11:20:00,24.53,24.57,24.53,24.57,51462.0,19.4715,19.5032,19.4715,19.5032,51462.0
2018-08-23 11:25:00,24.57,24.6,24.56,24.59,33432.0,19.5032,19.5271,19.4953,19.5191,33432.0
2018-08-23 11:30:00,24.58,24.59,24.56,24.59,29300.0,19.5112,19.5191,19.4953,19.5191,29300.0
2018-08-23 11:35:00,24.59,24.59,24.55,24.55,33794.0,19.5191,19.5191,19.4874,19.4874,33794.0
2018-08-23 11:40:00,24.55,24.6,24.55,24.58,146666.0,19.4874,19.5271,19.4874,19.5112,146666.0
2018-08-23 11:45:00,24.58,24.59,24.56,24.57,45614.0,19.5112,19.5191,19.4953,19.5032,45614.0
2018-08-23 11:50:00,24.58,24.58,24.54,24.56,133776.0,19.5112,19.5112,19.4794,19.4953,133776.0
2018-08-23 11:55:00,24.56,24.57,24.51,24.52,101690.0,19.4953,19.5032,19.4556,19.4636,101690.0
2018-08-23 12:00:00,24.51,24.56,24.51,24.55,110790.0,19.4556,19.4953,19.4556,19.4874,110790.0
2018-08-23 12:05:00,24.55,24.56,24.54,24.55,79587.0,19.4874,19.4953,19.4794,19.4874,79587.0
2018-08-23 12:10:00,24.55,24.66,24.55,24.66,95848.0,19.4874,19.5747,19.4874,19.5747,95848.0
2018-08-23 12:15:00,24.66,24.69,24.65,24.69,41521.0,19.5747,19.5985,19.5667,19.5985,41521.0
2018-08-23 12:20:00,24.69,24.71,24.69,24.71,40949.0,19.5985,19.6144,19.5985,19.6144,40949.0
2018-08-23 12:25:00,24.7,24.7,24.68,24.69,41187.0,19.6064,19.6064,19.5906,19.5985,41187.0
2018-08-23 12:30:00,24.7,24.7,24.68,24.7,20852.0,19.6064,19.6064,19.5906,19.6064,20852.0
2018-08-23 12:35:00,24.7,24.71,24.67,24.68,35722.0,19.6064,19.6144,19.5826,19.5906,35722.0
2018-08-23 12:40:00,24.67,24.7,24.66,24.66,23620.0,19.5826,19.6064,19.5747,19.5747,23620.0
2018-08-23 12:45:00,24.66,24.66,24.63,24.64,108204.0,19.5747,19.5747,19.5509,19.5588,108204.0
2018-08-23 12:50:00,24.64,24.64,24.61,24.61,30609.0,19.5588,19.5588,19.535,19.535,30609.0
2018-08-23 12:55:00,24.61,24.62,24.58,24.59,31527.0,19.535,19.5429,19.5112,19.5191,31527.0
2018-08-23 13:00:00,24.6,24.6,24.56,24.59,52481.0,19.5271,19.5271,19.4953,19.5191,52481.0
2018-08-23 13:05:00,24.59,24.6,24.58,24.59,23536.0,19.5191,19.5271,19.5112,19.5191,23536.0
2018-08-23 13:10:00,24.59,24.6,24.56,24.57,29511.0,19.5191,19.5271,19.4953,19.5032,29511.0
2018-08-23 13:15:00,24.57,24.57,24.56,24.57,22954.0,19.5032,19.5032,19.4953,19.5032,22954.0
2018-08-23 13:20:00,24.56,24.57,24.55,24.55,27918.0,19.4953,19.5032,19.4874,19.4874,27918.0
2018-08-23 13:25:00,24.55,24.56,24.53,24.55,68485.0,19.4874,19.4953,19.4715,19.4874,68485.0
2018-08-23 13:30:00,24.55,24.57,24.55,24.57,22711.0,19.4874,19.5032,19.4874,19.5032,22711.0
2018-08-23 13:35:00,24.57,24.58,24.55,24.57,61326.0,19.5032,19.5112,19.4874,19.5032,61326.0
2018-08-23 13:40:00,24.57,24.6,24.56,24.6,40581.0,19.5032,19.5271,19.4953,19.5271,40581.0
2018-08-23 13:45:00,24.6,24.6,24.58,24.6,32837.0,19.5271,19.5271,19.5112,19.5271,32837.0
2018-08-23 13:50:00,24.6,24.6,24.56,24.57,37376.0,19.5271,19.5271,19.4953,19.5032,37376.0
2018-08-23 13:55:00,24.57,24.57,24.55,24.57,28599.0,19.5032,19.5032,19.4874,19.5032,28599.0
2018-08-23 14:00:00,24.57,24.58,24.56,24.58,26555.0,19.5032,19.5112,19.4953,19.5112,26555.0
2018-08-23 14:05:00,24.58,24.59,24.56,24.57,62940.0,19.5112,19.5191,19.4953,19.5032,62940.0
2018-08-23 14:10:00,24.57,24.58,24.55,24.55,60882.0,19.5032,19.5112,19.4874,19.4874,60882.0
2018-08-23 14:15:00,24.55,24.58,24.55,24.58,35524.0,19.4874,19.5112,19.4874,19.5112,35524.0
2018-08-23 14:20:00,24.58,24.62,24.57,24.62,53837.0,19.5112,19.5429,19.5032,19.5429,53837.0
2018-08-23 14:25:00,24.62,24.62,24.58,24.59,41861.0,19.5429,19.5429,19.5112,19.5191,41861.0
2018-08-23 14:30:00,24.59,24.62,24.58,24.62,49896.0,19.5191,19.5429,19.5112,19.5429,49896.0
2018-08-23 14:35:00,24.62,24.65,24.61,24.64,53860.0,19.5429,19.5667,19.535,19.5588,53860.0
2018-08-23 14:40:00,24.64,24.65,24.62,24.65,40607.0,19.5588,19.5667,19.5429,19.5667,40607.0
2018-08-23 14:45:00,24.65,24.66,24.64,24.64,42880.0,19.5667,19.5747,19.5588,19.5588,42880.0
2018-08-23 14:50:00,24.65,24.65,24.62,24.64,68289.0,19.5667,19.5667,19.5429,19.5588,68289.0
2018-08-23 14:55:00,24.64,24.67,24.63,24.66,86213.0,19.5588,19.5826,19.5509,19.5747,86213.0
2018-08-23 15:00:00,24.66,24.66,24.64,24.66,66991.0,19.5747,19.5747,19.5588,19.5747,66991.0
2018-08-23 15:05:00,24.66,24.7,24.65,24.67,120236.0,19.5747,19.6064,19.5667,19.5826,120236.0
2018-08-23 15:10:00,24.67,24.68,24.65,24.65,52102.0,19.5826,19.5906,19.5667,19.5667,52102.0
2018-08-23 15:15:00,24.65,24.66,24.6,24.6,191591.0,19.5667,19.5747,19.5271,19.5271,191591.0
2018-08-23 15:20:00,24.61,24.61,24.58,24.58,51670.0,19.535,19.535,19.5112,19.5112,51670.0
2018-08-23 15:25:00,24.59,24.59,24.56,24.57,92817.0,19.5191,19.5191,19.4953,19.5032,92817.0
2018-08-23 15:30:00,24.57,24.6,24.56,24.6,167121.0,19.5032,19.5271,19.4953,19.5271,167121.0
2018-08-23 15:35:00,24.6,24.64,24.59,24.59,178233.0,19.5271,19.5588,19.5191,19.5191,178233.0
2018-08-23 15:40:00,24.59,24.6,24.54,24.57,175929.0,19.5191,19.5271,19.4794,19.5032,175929.0
2018-08-23 15:45:00,24.57,24.57,24.52,24.54,278150.0,19.5032,19.5032,19.4636,19.4794,278150.0
2018-08-23 15:50:00,24.53,24.56,24.5,24.53,227122.0,19.4715,19.4953,19.4477,19.4715,227122.0
2018-08-23 15:55:00,24.53,24.65,24.52,24.64,809569.0,19.4715,19.5667,19.4636,19.5588,809569.0
2018-08-24 09:30:00,24.0,24.38,23.76,24.16,548450.0,19.0508,19.3524,18.8603,19.1778,548450.0
2018-08-24 09:35:00,24.15,24.32,24.0,24.13,295844.0,19.1699,19.3048,19.0508,19.154,295844.0
2018-08-24 09:40:00,24.14,24.18,23.96,23.98,207044.0,19.1619,19.1937,19.019,19.0349,207044.0
2018-08-24 09:45:00,23.98,24.09,23.81,23.91,358299.0,19.0349,19.1222,18.9,18.9793,358299.0
2018-08-24 09:50:00,23.91,23.99,23.84,23.88,222163.0,18.9793,19.0429,18.9238,18.9555,222163.0
2018-08-24 09:55:00,23.87,23.93,23.79,23.82,224314.0,18.9476,18.9952,18.8841,18.9079,224314.0
2018-08-24 10:00:00,23.83,23.99,23.79,23.96,196493.0,18.9158,19.0429,18.8841,19.019,196493.0
2018-08-24 10:05:00,23.97,23.99,23.93,23.96,115455.0,19.027,19.0429,18.9952,19.019,115455.0
2018-08-24 10:10:00,23.97,23.98,23.68,23.7,288454.0,19.027,19.0349,18.7968,18.8127,288454.0
2018-08-24 10:15:00,23.69,23.87,23.68,23.81,230567.0,18.8047,18.9476,18.7968,18.9,230567.0
2018-08-24 10:20:00,23.81,23.86,23.78,23.86,157583.0,18.9,18.9397,18.8762,18.9397,157583.0
2018-08-24 10:25:00,23.86,23.86,23.77,23.84,103576.0,18.9397,18.9397,18.8682,18.9238,103576.0
2018-08-24 10:30:00,23.84,23.94,23.79,23.92,169895.0,18.9238,19.0032,18.8841,18.9873,169895.0
2018-08-24 10:35:00,23.92,23.96,23.86,23.96,217513.0,18.9873,19.019,18.9397,19.019,217513.0
2018-08-24 10:40:00,23.97,24.09,23.96,24.08,167598.0,19.027,19.1222,19.019,19.1143,167598.0
2018-08-24 10:45:00,24.08,24.1,23.97,23.98,148899.0,19.1143,19.1302,19.027,19.0349,148899.0
2018-08-24 10:50:00,23.98,24.03,23.97,24.02,100425.0,19.0349,19.0746,19.027,19.0667,100425.0
2018-08-24 10:55:00,24.02,24.02,23.96,23.97,80844.0,19.0667,19.0667,19.019,19.027,80844.0
2018-08-24 11:00:00,23.96,23.97,23.87,23.9,432909.0,19.019,19.027,18.9476,18.9714,432909.0
2018-08-24 11:05:00,23.91,23.94,23.89,23.89,468398.0,18.9793,19.0032,18.9635,18.9635,468398.0
2018-08-24 11:10:00,23.89,23.95,23.86,23.94,206870.0,18.9635,19.0111,18.9397,19.0032,206870.0
2018-08-24 11:15:00,23.95,23.99,23.89,23.91,130965.0,19.0111,19.0429,18.9635,18.9793,130965.0
2018-08-24 11:20:00,23.92,23.95,23.86,23.89,115386.0,18.9873,19.0111,18.9397,18.9635,115386.0
2018-08-24 11:25:00,23.89,23.94,23.87,23.89,219099.0,18.9635,19.0032,18.9476,18.9635,219099.0
2018-08-24 11:30:00,23.89,23.95,23.89,23.92,118927.0,18.9635,19.0111,18.9635,18.9873,118927.0
2018-08-24 11:35:00,23.93,24.07,23.92,24.05,232758.0,18.9952,19.1064,18.9873,19.0905,232758.0
2018-08-24 11:40:00,24.05,24.14,24.04,24.14,173802.0,19.0905,19.1619,19.0825,19.1619,173802.0
2018-08-24 11:45:00,24.14,24.24,24.13,24.2,185838.0,19.1619,19.2413,19.154,19.2095,185838.0
2018-08-24 11:50:00,24.2,24.24,24.16,24.22,284805.0,19.2095,19.2413,19.1778,19.2254,284805.0
2018-08-24 11:55:00,24.22,24.27,24.21,24.27,81728.0,19.2254,19.2651,19.2175,19.2651,81728.0
2018-08-24 12:00:00,24.27,24.3,24.15,24.23,150047.0,19.2651,19.2889,19.1699,19.2334,150047.0
2018-08-24 12:05:00,24.23,24.24,24.14,24.18,82751.0,19.2334,19.2413,19.1619,19.1937,82751.0
2018-08-24 12:10:00,24.18,24.18,24.14,24.14,39551.0,19.1937,19.1937,19.1619,19.1619,39551.0
2018-08-24 12:15:00,24.14,24.15,24.11,24.11,42327.0,19.1619,19.1699,19.1381,19.1381,42327.0
2018-08-24 12:20:00,24.12,24.13,24.06,24.13,91204.0,19.146,19.154,19.0984,19.154,91204.0
2018-08-24 12:25:00,24.13,24.15,24.11,24.12,44143.0,19.154,19.1699,19.1381,19.146,44143.0
2018-08-24 12:30:00,24.12,24.12,24.09,24.11,47879.0,19.146,19.146,19.1222,19.1381,47879.0
2018-08-24 12:35:00,24.11,24.11,24.09,24.09,42364.0,19.1381,19.1381,19.1222,19.1222,42364.0
2018-08-24 12:40:00,24.09,24.1,24.05,24.05,45808.0,19.1222,19.1302,19.0905,19.0905,45808.0
2018-08-24 12:45:00,24.05,24.13,24.05,24.1,92502.0,19.0905,19.154,19.0905,19.1302,92502.0
2018-08-24 12:50:00,24.1,24.1,24.08,24.1,41271.0,19.1302,19.1302,19.1143,19.1302,41271.0
2018-08-24 12:55:00,24.1,24.1,24.07,24.08,49988.0,19.1302,19.1302,19.1064,19.1143,49988.0
2018-08-24 13:00:00,24.08,24.1,24.08,24.1,30222.0,19.1143,19.1302,19.1143,19.1302,30222.0
2018-08-24 13:05:00,24.1,24.1,24.07,24.07,36682.0,19.1302,19.1302,19.1064,19.1064,36682.0
2018-08-24 13:10:00,24.08,24.08,24.03,24.04,40001.0,19.1143,19.1143,19.0746,19.0825,40001.0
2018-08-24 13:15:00,24.05,24.05,23.99,24.0,113669.0,19.0905,19.0905,19.0429,19.0508,113669.0
2018-08-24 13:20:00,24.0,24.01,23.99,24.0,48996.0,19.0508,19.0587,19.0429,19.0508,48996.0
2018-08-24 13:25:00,24.0,24.05,24.0,24.05,43498.0,19.0508,19.0905,19.0508,19.0905,43498.0
2018-08-24 13:30:00,24.05,24.07,24.04,24.05,64870.0,19.0905,19.1064,19.0825,19.0905,64870.0
2018-08-24 13:35:00,24.05,24.05,24.04,24.05,27761.0,19.0905,19.0905,19.0825,19.0905,27761.0
2018-08-24 13:40:00,24.05,24.1,24.03,24.1,67550.0,19.0905,19.1302,19.0746,19.1302,67550.0
2018-08-24 13:45:00,24.1,24.14,24.08,24.14,81598.0,19.1302,19.1619,19.1143,19.1619,81598.0
2018-08-24 13:50:00,24.14,24.14,24.13,24.14,22779.0,19.1619,19.1619,19.154,19.1619,22779.0
2018-08-24 13:55:00,24.14,24.19,24.12,24.14,205118.0,19.1619,19.2016,19.146,19.1619,205118.0
2018-08-24 14:00:00,24.14,24.17,24.14,24.16,70806.0,19.1619,19.1857,19.1619,19.1778,70806.0
2018-08-24 14:05:00,24.16,24.18,24.15,24.18,50027.0,19.1778,19.1937,19.1699,19.1937,50027.0
2018-08-24 14:10:00,24.18,24.23,24.17,24.23,48988.0,19.1937,19.2334,19.1857,19.2334,48988.0
2018-08-24 14:15:00,24.23,24.27,24.18,24.18,106022.0,19.2334,19.2651,19.1937,19.1937,106022.0
2018-08-24 14:20:00,24.19,24.19,24.16,24.19,51678.0,19.2016,19.2016,19.1778,19.2016,51678.0
2018-08-24 14:25:00,24.19,24.25,24.18,24.25,72876.0,19.2016,19.2492,19.1937,19.2492,72876.0
2018-08-24 14:30:00,24.25,24.3,24.24,24.26,112757.0,19.2492,19.2889,19.2413,19.2572,112757.0
2018-08-24 14:35:00,24.26,24.26,24.25,24.25,39661.0,19.2572,19.2572,19.2492,19.2492,39661.0
2018-08-24 14:40:00,24.26,24.3,24.25,24.29,84348.0,19.2572,19.2889,19.2492,19.281,84348.0
2018-08-24 14:45:00,24.29,24.33,24.26,24.27,159461.0,19.281,19.3127,19.2572,19.2651,159461.0
2018-08-24 14:50:00,24.27,24.29,24.21,24.25,99157.0,19.2651,19.281,19.2175,19.2492,99157.0
2018-08-24 14:55:00,24.24,24.25,24.23,24.23,76537.0,19.2413,19.2492,19.2334,19.2334,76537.0
2018-08-24 15:00:00,24.23,24.23,24.19,24.19,71985.0,19.2334,19.2334,19.2016,19.2016,71985.0
2018-08-24 15:05:00,24.19,24.2,24.15,24.19,147533.0,19.2016,19.2095,19.1699,19.2016,147533.0
2018-08-24 15:10:00,24.19,24.21,24.18,24.19,123807.0,19.2016,19.2175,19.1937,19.2016,123807.0
2018-08-24 15:15:00,24.18,24.19,24.17,24.19,61952.0,19.1937,19.2016,19.1857,19.2016,61952.0
2018-08-24 15:20:00,24.19,24.19,24.18,24.19,69769.0,19.2016,19.2016,19.1937,19.2016,69769.0
2018-08-24 15:25:00,24.19,24.19,24.18,24.19,54617.0,19.2016,19.2016,19.1937,19.2016,54617.0
2018-08-24 15:30:00,24.19,24.19,24.17,24.17,95320.0,19.2016,19.2016,19.1857,19.1857,95320.0
2018-08-24 15:35:00,24.17,24.18,24.15,24.18,157521.0,19.1857,19.1937,19.1699,19.1937,157521.0
2018-08-24 15:40:00,24.17,24.18,24.17,24.18,107496.0,19.1857,19.1937,19.1857,19.1937,107496.0
2018-08-24 15:45:00,24.18,24.2,24.17,24.19,265657.0,19.1937,19.2095,19.1857,19.2016,265657.0
2018-08-24 15:50:00,24.18,24.19,24.17,24.17,190062.0,19.1937,19.2016,19.1857,19.1857,190062.0
2018-08-24 15:55:00,24.17,24.18,24.12,24.16,644391.0,19.1857,19.1937,19.146,19.1778,644391.0
2018-08-27 09:30:00,24.39,24.47,24.31,24.35,231488.0,19.3604,19.4239,19.2969,19.3286,231488.0
2018-08-27 09:35:00,24.36,24.43,24.34,24.43,58634.0,19.3366,19.3921,19.3207,19.3921,58634.0
2018-08-27 09:40:00,24.44,24.5,24.42,24.48,54073.0,19.4001,19.4477,19.3842,19.4318,54073.0
2018-08-27 09:45:00,24.48,24.56,24.48,24.53,96893.0,19.4318,19.4953,19.4318,19.4715,96893.0
2018-08-27 09:50:00,24.54,24.54,24.47,24.49,46130.0,19.4794,19.4794,19.4239,19.4397,46130.0
2018-08-27 09:55:00,24.49,24.51,24.46,24.49,65819.0,19.4397,19.4556,19.4159,19.4397,65819.0
2018-08-27 10:00:00,24.49,24.5,24.47,24.5,57199.0,19.4397,19.4477,19.4239,19.4477,57199.0
2018-08-27 10:05:00,24.5,24.54,24.47,24.5,122361.0,19.4477,19.4794,19.4239,19.4477,122361.0
2018-08-27 10:10:00,24.5,24.5,24.48,24.49,59459.0,19.4477,19.4477,19.4318,19.4397,59459.0
2018-08-27 10:15:00,24.49,24.5,24.48,24.49,49891.0,19.4397,19.4477,19.4318,19.4397,49891.0
2018-08-27 10:20:00,24.5,24.51,24.47,24.49,150995.0,19.4477,19.4556,19.4239,19.4397,150995.0
2018-08-27 10:25:00,24.48,24.51,24.48,24.49,93543.0,19.4318,19.4556,19.4318,19.4397,93543.0
2018-08-27 10:30:00,24.49,24.49,24.42,24.42,75209.0,19.4397,19.4397,19.3842,19.3842,75209.0
2018-08-27 10:35:00,24.42,24.43,24.34,24.35,80679.0,19.3842,19.3921,19.3207,19.3286,80679.0
2018-08-27 10:40:00,24.35,24.37,24.33,24.36,62856.0,19.3286,19.3445,19.3127,19.3366,62856.0
2018-08-27 10:45:00,24.35,24.4,24.35,24.38,40673.0,19.3286,19.3683,19.3286,19.3524,40673.0
2018-08-27 10:50:00,24.38,24.4,24.36,24.37,51903.0,19.3524,19.3683,19.3366,19.3445,51903.0
2018-08-27 10:55:00,24.36,24.38,24.35,24.35,48883.0,19.3366,19.3524,19.3286,19.3286,48883.0
2018-08-27 11:00:00,24.35,24.36,24.35,24.35,36516.0,19.3286,19.3366,19.3286,19.3286,36516.0
2018-08-27 11:05:00,24.36,24.37,24.32,24.36,171877.0,19.3366,19.3445,19.3048,19.3366,171877.0
2018-08-27 11:10:00,24.37,24.39,24.37,24.39,34139.0,19.3445,19.3604,19.3445,19.3604,34139.0
2018-08-27 11:15:00,24.39,24.39,24.37,24.39,21785.0,19.3604,19.3604,19.3445,19.3604,21785.0
2018-08-27 11:20:00,24.39,24.39,24.34,24.35,50851.0,19.3604,19.3604,19.3207,19.3286,50851.0
2018-08-27 11:25:00,24.35,24.35,24.33,24.35,59242.0,19.3286,19.3286,19.3127,19.3286,59242.0
2018-08-27 11:30:00,24.35,24.39,24.34,24.36,46918.0,19.3286,19.3604,19.3207,19.3366,46918.0
2018-08-27 11:35:00,24.37,24.37,24.33,24.33,41830.0,19.3445,19.3445,19.3127,19.3127,41830.0
2018-08-27 11:40:00,24.33,24.34,24.32,24.34,54602.0,19.3127,19.3207,19.3048,19.3207,54602.0
2018-08-27 11:45:00,24.33,24.37,24.33,24.37,42921.0,19.3127,19.3445,19.3127,19.3445,42921.0
2018-08-27 11:50:00,24.37,24.39,24.36,24.38,27305.0,19.3445,19.3604,19.3366,19.3524,27305.0
2018-08-27 11:55:00,24.37,24.4,24.36,24.39,65537.0,19.3445,19.3683,19.3366,19.3604,65537.0
2018-08-27 12:00:00,24.39,24.4,24.39,24.4,37096.0,19.3604,19.3683,19.3604,19.3683,37096.0
2018-08-27 12:05:00,24.39,24.4,24.37,24.39,56781.0,19.3604,19.3683,19.3445,19.3604,56781.0
2018-08-27 12:10:00,24.39,24.4,24.37,24.38,23620.0,19.3604,19.3683,19.3445,19.3524,23620.0
2018-08-27 12:15:00,24.38,24.38,24.36,24.37,34822.0,19.3524,19.3524,19.3366,19.3445,34822.0
2018-08-27 12:20:00,24.37,24.39,24.37,24.38,49594.0,19.3445,19.3604,19.3445,19.3524,49594.0
2018-08-27 12:25:00,24.38,24.38,24.37,24.38,15705.0,19.3524,19.3524,19.3445,19.3524,15705.0
2018-08-27 12:30:00,24.38,24.4,24.37,24.39,68442.0,19.3524,19.3683,19.3445,19.3604,68442.0
2018-08-27 12:35:00,24.39,24.4,24.37,24.38,83895.0,19.3604,19.3683,19.3445,19.3524,83895.0
2018-08-27 12:40:00,24.37,24.38,24.35,24.36,46467.0,19.3445,19.3524,19.3286,19.3366,46467.0
2018-08-27 12:45:00,24.35,24.38,24.35,24.38,29761.0,19.3286,19.3524,19.3286,19.3524,29761.0
2018-08-27 12:50:00,24.38,24.4,24.37,24.39,23646.0,19.3524,19.3683,19.3445,19.3604,23646.0
2018-08-27 12:55:00,24.39,24.4,24.38,24.39,37038.0,19.3604,19.3683,19.3524,19.3604,37038.0
2018-08-27 13:00:00,24.39,24.4,24.38,24.39,27007.0,19.3604,19.3683,19.3524,19.3604,27007.0
2018-08-27 13:05:00,24.39,24.4,24.37,24.38,32302.0,19.3604,19.3683,19.3445,19.3524,32302.0
2018-08-27 13:10:00,24.38,24.38,24.37,24.38,33211.0,19.3524,19.3524,19.3445,19.3524,33211.0
2018-08-27 13:15:00,24.38,24.38,24.37,24.38,12342.0,19.3524,19.3524,19.3445,19.3524,12342.0
2018-08-27 13:20:00,24.37,24.38,24.36,24.37,51360.0,19.3445,19.3524,19.3366,19.3445,51360.0
2018-08-27 13:25:00,24.38,24.38,24.35,24.35,74603.0,19.3524,19.3524,19.3286,19.3286,74603.0
2018-08-27 13:30:00,24.36,24.37,24.35,24.36,71650.0,19.3366,19.3445,19.3286,19.3366,71650.0
2018-08-27 13:35:00,24.36,24.36,24.34,24.35,56655.0,19.3366,19.3366,19.3207,19.3286,56655.0
2018-08-27 13:40:00,24.34,24.35,24.33,24.34,40473.0,19.3207,19.3286,19.3127,19.3207,40473.0
2018-08-27 13:45:00,24.33,24.34,24.33,24.34,24818.0,19.3127,19.3207,19.3127,19.3207,24818.0
2018-08-27 13:50:00,24.33,24.36,24.32,24.35,79245.0,19.3127,19.3366,19.3048,19.3286,79245.0
2018-08-27 13:55:00,24.36,24.37,24.35,24.36,49973.0,19.3366,19.3445,19.3286,19.3366,49973.0
2018-08-27 14:00:00,24.36,24.37,24.35,24.35,74726.0,19.3366,19.3445,19.3286,19.3286,74726.0
2018-08-27 14:05:00,24.35,24.37,24.34,24.36,81122.0,19.3286,19.3445,19.3207,19.3366,81122.0
2018-08-27 14:10:00,24.36,24.37,24.35,24.35,38771.0,19.3366,19.3445,19.3286,19.3286,38771.0
2018-08-27 14:15:00,24.36,24.37,24.35,24.36,38548.0,19.3366,19.3445,19.3286,19.3366,38548.0
2018-08-27 14:20:00,24.37,24.38,24.36,24.38,46211.0,19.3445,19.3524,19.3366,19.3524,46211.0
2018-08-27 14:25:00,24.38,24.38,24.37,24.38,132199.0,19.3524,19.3524,19.3445,19.3524,132199.0
2018-08-27 14:30:00,24.38,24.39,24.34,24.35,210157.0,19.3524,19.3604,19.3207,19.3286,210157.0
2018-08-27 14:35:00,24.35,24.35,24.34,24.35,34027.0,19.3286,19.3286,19.3207,19.3286,34027.0
2018-08-27 14:40:00,24.35,24.35,24.31,24.31,110719.0,19.3286,19.3286,19.2969,19.2969,110719.0
2018-08-27 14:45:00,24.32,24.32,24.28,24.28,77643.0,19.3048,19.3048,19.273,19.273,77643.0
2018-08-27 14:50:00,24.29,24.29,24.27,24.28,41352.0,19.281,19.281,19.2651,19.273,41352.0
2018-08-27 14:55:00,24.28,24.3,24.27,24.3,37210.0,19.273,19.2889,19.2651,19.2889,37210.0
2018-08-27 15:00:00,24.29,24.31,24.29,24.3,58331.0,19.281,19.2969,19.281,19.2889,58331.0
2018-08-27 15:05:00,24.3,24.31,24.3,24.31,24002.0,19.2889,19.2969,19.2889,19.2969,24002.0
2018-08-27 15:10:00,24.3,24.31,24.28,24.29,92473.0,19.2889,19.2969,19.273,19.281,92473.0
2018-08-27 15:15:00,24.29,24.29,24.28,24.29,34301.0,19.281,19.281,19.273,19.281,34301.0
2018-08-27 15:20:00,24.28,24.3,24.28,24.28,95562.0,19.273,19.2889,19.273,19.273,95562.0
2018-08-27 15:25:00,24.28,24.3,24.28,24.3,54869.0,19.273,19.2889,19.273,19.2889,54869.0
2018-08-27 15:30:00,24.3,24.32,24.29,24.32,102703.0,19.2889,19.3048,19.281,19.3048,102703.0
2018-08-27 15:35:00,24.31,24.33,24.31,24.33,81196.0,19.2969,19.3127,19.2969,19.3127,81196.0
2018-08-27 15:40:00,24.33,24.35,24.31,24.35,168864.0,19.3127,19.3286,19.2969,19.3286,168864.0
2018-08-27 15:45:00,24.35,24.37,24.34,24.36,197187.0,19.3286,19.3445,19.3207,19.3366,197187.0
2018-08-27 15:50:00,24.35,24.36,24.33,24.34,159837.0,19.3286,19.3366,19.3127,19.3207,159837.0
2018-08-27 15:55:00,24.34,24.34,24.31,24.33,488293.0,19.3207,19.3207,19.2969,19.3127,488293.0
2018-08-28 09:30:00,24.44,24.51,24.38,24.48,149125.0,19.4001,19.4556,19.3524,19.4318,149125.0
2018-08-28 09:35:00,24.49,24.54,24.47,24.51,64691.0,19.4397,19.4794,19.4239,19.4556,64691.0
2018-08-28 09:40:00,24.52,24.53,24.47,24.51,63339.0,19.4636,19.4715,19.4239,19.4556,63339.0
2018-08-28 09:45:00,24.5,24.51,24.45,24.48,95618.0,19.4477,19.4556,19.408,19.4318,95618.0
2018-08-28 09:50:00,24.48,24.51,24.48,24.5,41489.0,19.4318,19.4556,19.4318,19.4477,41489.0
2018-08-28 09:55:00,24.5,24.52,24.49,24.51,44056.0,19.4477,19.4636,19.4397,19.4556,44056.0
2018-08-28 10:00:00,24.51,24.51,24.49,24.5,32255.0,19.4556,19.4556,19.4397,19.4477,32255.0
2018-08-28 10:05:00,24.5,24.59,24.49,24.56,199926.0,19.4477,19.5191,19.4397,19.4953,199926.0
2018-08-28 10:10:00,24.57,24.58,24.54,24.55,51300.0,19.5032,19.5112,19.4794,19.4874,51300.0
2018-08-28 10:15:00,24.54,24.57,24.52,24.54,60525.0,19.4794,19.5032,19.4636,19.4794,60525.0
2018-08-28 10:20:00,24.54,24.55,24.53,24.54,42474.0,19.4794,19.4874,19.4715,19.4794,42474.0
2018-08-28 10:25:00,24.53,24.57,24.53,24.54,59475.0,19.4715,19.5032,19.4715,19.4794,59475.0
2018-08-28 10:30:00,24.55,24.55,24.42,24.42,111657.0,19.4874,19.4874,19.3842,19.3842,111657.0
2018-08-28 10:35:00,24.42,24.45,24.41,24.43,80912.0,19.3842,19.408,19.3762,19.3921,80912.0
2018-08-28 10:40:00,24.44,24.45,24.42,24.44,44559.0,19.4001,19.408,19.3842,19.4001,44559.0
2018-08-28 10:45:00,24.44,24.47,24.38,24.38,79018.0,19.4001,19.4239,19.3524,19.3524,79018.0
2018-08-28 10:50:00,24.38,24.42,24.38,24.41,60410.0,19.3524,19.3842,19.3524,19.3762,60410.0
2018-08-28 10:55:00,24.42,24.45,24.4,24.41,67484.0,19.3842,19.408,19.3683,19.3762,67484.0
2018-08-28 11:00:00,24.41,24.41,24.37,24.39,40316.0,19.3762,19.3762,19.3445,19.3604,40316.0
2018-08-28 11:05:00,24.39,24.4,24.37,24.39,27343.0,19.3604,19.3683,19.3445,19.3604,27343.0
2018-08-28 11:10:00,24.39,24.42,24.39,24.39,33076.0,19.3604,19.3842,19.3604,19.3604,33076.0
2018-08-28 11:15:00,24.39,24.4,24.37,24.38,24066.0,19.3604,19.3683,19.3445,19.3524,24066.0
2018-08-28 11:20:00,24.38,24.42,24.37,24.41,29511.0,19.3524,19.3842,19.3445,19.3762,29511.0
2018-08-28 11:25:00,24.4,24.42,24.39,24.39,29274.0,19.3683,19.3842,19.3604,19.3604,29274.0
2018-08-28 11:30:00,24.39,24.4,24.36,24.36,54600.0,19.3604,19.3683,19.3366,19.3366,54600.0
2018-08-28 11:35:00,24.36,24.37,24.34,24.35,41806.0,19.3366,19.3445,19.3207,19.3286,41806.0
2018-08-28 11:40:00,24.35,24.35,24.32,24.33,32800.0,19.3286,19.3286,19.3048,19.3127,32800.0
2018-08-28 11:45:00,24.33,24.36,24.32,24.34,31510.0,19.3127,19.3366,19.3048,19.3207,31510.0
2018-08-28 11:50:00,24.34,24.35,24.32,24.34,39470.0,19.3207,19.3286,19.3048,19.3207,39470.0
2018-08-28 11:55:00,24.34,24.35,24.31,24.32,30266.0,19.3207,19.3286,19.2969,19.3048,30266.0
2018-08-28 12:00:00,24.32,24.37,24.31,24.36,63719.0,19.3048,19.3445,19.2969,19.3366,63719.0
2018-08-28 12:05:00,24.36,24.39,24.35,24.37,35710.0,19.3366,19.3604,19.3286,19.3445,35710.0
2018-08-28 12:10:00,24.37,24.41,24.36,24.39,26150.0,19.3445,19.3762,19.3366,19.3604,26150.0
2018-08-28 12:15:00,24.39,24.41,24.38,24.39,19293.0,19.3604,19.3762,19.3524,19.3604,19293.0
2018-08-28 12:20:00,24.39,24.41,24.39,24.4,31609.0,19.3604,19.3762,19.3604,19.3683,31609.0
2018-08-28 12:25:00,24.4,24.41,24.4,24.41,12277.0,19.3683,19.3762,19.3683,19.3762,12277.0
2018-08-28 12:30:00,24.41,24.42,24.38,24.41,49746.0,19.3762,19.3842,19.3524,19.3762,49746.0
2018-08-28 12:35:00,24.41,24.43,24.41,24.43,19465.0,19.3762,19.3921,19.3762,19.3921,19465.0
2018-08-28 12:40:00,24.43,24.43,24.42,24.43,22962.0,19.3921,19.3921,19.3842,19.3921,22962.0
2018-08-28 12:45:00,24.43,24.44,24.41,24.42,47796.0,19.3921,19.4001,19.3762,19.3842,47796.0
2018-08-28 12:50:00,24.42,24.43,24.42,24.42,18638.0,19.3842,19.3921,19.3842,19.3842,18638.0
2018-08-28 12:55:00,24.42,24.45,24.42,24.44,99724.0,19.3842,19.408,19.3842,19.4001,99724.0
2018-08-28 13:00:00,24.44,24.44,24.42,24.43,28720.0,19.4001,19.4001,19.3842,19.3921,28720.0
2018-08-28 13:05:00,24.43,24.43,24.41,24.41,24961.0,19.3921,19.3921,19.3762,19.3762,24961.0
2018-08-28 13:10:00,24.41,24.42,24.4,24.41,31803.0,19.3762,19.3842,19.3683,19.3762,31803.0
2018-08-28 13:15:00,24.42,24.43,24.41,24.42,21987.0,19.3842,19.3921,19.3762,19.3842,21987.0
2018-08-28 13:20:00,24.42,24.45,24.42,24.45,49673.0,19.3842,19.408,19.3842,19.408,49673.0
2018-08-28 13:25:00,24.45,24.45,24.41,24.43,48520.0,19.408,19.408,19.3762,19.3921,48520.0
2018-08-28 13:30:00,24.42,24.44,24.41,24.43,20701.0,19.3842,19.4001,19.3762,19.3921,20701.0
2018-08-28 13:35:00,24.44,24.47,24.43,24.46,36375.0,19.4001,19.4239,19.3921,19.4159,36375.0
2018-08-28 13:40:00,24.46,24.48,24.46,24.46,50048.0,19.4159,19.4318,19.4159,19.4159,50048.0
2018-08-28 13:45:00,24.46,24.48,24.46,24.47,20139.0,19.4159,19.4318,19.4159,19.4239,20139.0
2018-08-28 13:50:00,24.47,24.48,24.45,24.46,26617.0,19.4239,19.4318,19.408,19.4159,26617.0
2018-08-28 13:55:00,24.46,24.46,24.43,24.45,22117.0,19.4159,19.4159,19.3921,19.408,22117.0
2018-08-28 14:00:00,24.45,24.45,24.43,24.44,20859.0,19.408,19.408,19.3921,19.4001,20859.0
2018-08-28 14:05:00,24.44,24.46,24.43,24.44,47739.0,19.4001,19.4159,19.3921,19.4001,47739.0
2018-08-28 14:10:00,24.44,24.45,24.43,24.44,28671.0,19.4001,19.408,19.3921,19.4001,28671.0
2018-08-28 14:15:00,24.44,24.46,24.43,24.45,36480.0,19.4001,19.4159,19.3921,19.408,36480.0
2018-08-28 14:20:00,24.45,24.45,24.43,24.44,67910.0,19.408,19.408,19.3921,19.4001,67910.0
2018-08-28 14:25:00,24.44,24.45,24.43,24.44,86089.0,19.4001,19.408,19.3921,19.4001,86089.0
2018-08-28 14:30:00,24.43,24.45,24.43,24.45,49503.0,19.3921,19.408,19.3921,19.408,49503.0
2018-08-28 14:35:00,24.45,24.47,24.44,24.46,63550.0,19.408,19.4239,19.4001,19.4159,63550.0
2018-08-28 14:40:00,24.45,24.48,24.45,24.48,39499.0,19.408,19.4318,19.408,19.4318,39499.0
2018-08-28 14:45:00,24.48,24.48,24.46,24.46,62710.0,19.4318,19.4318,19.4159,19.4159,62710.0
2018-08-28 14:50:00,24.46,24.48,24.46,24.47,50914.0,19.4159,19.4318,19.4159,19.4239,50914.0
2018-08-28 14:55:00,24.48,24.49,24.47,24.48,69386.0,19.4318,19.4397,19.4239,19.4318,69386.0
2018-08-28 15:00:00,24.48,24.49,24.47,24.47,41779.0,19.4318,19.4397,19.4239,19.4239,41779.0
2018-08-28 15:05:00,24.47,24.48,24.46,24.46,39385.0,19.4239,19.4318,19.4159,19.4159,39385.0
2018-08-28 15:10:00,24.46,24.49,24.46,24.48,52854.0,19.4159,19.4397,19.4159,19.4318,52854.0
2018-08-28 15:15:00,24.48,24.5,24.47,24.49,77502.0,19.4318,19.4477,19.4239,19.4397,77502.0
2018-08-28 15:20:00,24.49,24.5,24.45,24.47,67328.0,19.4397,19.4477,19.408,19.4239,67328.0
2018-08-28 15:25:00,24.46,24.49,24.46,24.48,43466.0,19.4159,19.4397,19.4159,19.4318,43466.0
2018-08-28 15:30:00,24.48,24.49,24.47,24.48,54224.0,19.4318,19.4397,19.4239,19.4318,54224.0
2018-08-28 15:35:00,24.49,24.5,24.47,24.48,85096.0,19.4397,19.4477,19.4239,19.4318,85096.0
2018-08-28 15:40:00,24.48,24.49,24.46,24.46,66559.0,19.4318,19.4397,19.4159,19.4159,66559.0
2018-08-28 15:45:00,24.46,24.47,24.44,24.46,127871.0,19.4159,19.4239,19.4001,19.4159,127871.0
2018-08-28 15:50:00,24.45,24.47,24.43,24.46,148029.0,19.408,19.4239,19.3921,19.4159,148029.0
2018-08-28 15:55:00,24.46,24.49,24.46,24.49,315056.0,19.4159,19.4397,19.4159,19.4397,315056.0
2018-08-29 09:30:00,24.55,24.69,24.51,24.68,184179.0,19.4874,19.5985,19.4556,19.5906,184179.0
2018-08-29 09:35:00,24.68,24.74,24.62,24.62,59954.0,19.5906,19.6382,19.5429,19.5429,59954.0
2018-08-29 09:40:00,24.62,24.63,24.59,24.63,49766.0,19.5429,19.5509,19.5191,19.5509,49766.0
2018-08-29 09:45:00,24.63,24.66,24.61,24.64,44354.0,19.5509,19.5747,19.535,19.5588,44354.0
2018-08-29 09:50:00,24.64,24.69,24.64,24.68,36295.0,19.5588,19.5985,19.5588,19.5906,36295.0
2018-08-29 09:55:00,24.68,24.7,24.66,24.7,48490.0,19.5906,19.6064,19.5747,19.6064,48490.0
2018-08-29 10:00:00,24.7,24.81,24.68,24.78,154912.0,19.6064,19.6938,19.5906,19.6699,154912.0
2018-08-29 10:05:00,24.78,24.85,24.78,24.83,133779.0,19.6699,19.7255,19.6699,19.7096,133779.0
2018-08-29 10:10:00,24.84,24.85,24.77,24.82,124944.0,19.7176,19.7255,19.662,19.7017,124944.0
2018-08-29 10:15:00,24.81,24.85,24.8,24.81,94246.0,19.6938,19.7255,19.6858,19.6938,94246.0
2018-08-29 10:20:00,24.81,24.84,24.8,24.83,86510.0,19.6938,19.7176,19.6858,19.7096,86510.0
2018-08-29 10:25:00,24.84,24.84,24.77,24.82,102870.0,19.7176,19.7176,19.662,19.7017,102870.0
2018-08-29 10:30:00,24.82,24.89,24.81,24.84,104753.0,19.7017,19.7573,19.6938,19.7176,104753.0
2018-08-29 10:35:00,24.84,24.89,24.81,24.89,110446.0,19.7176,19.7573,19.6938,19.7573,110446.0
2018-08-29 10:40:00,24.89,24.95,24.88,24.93,175782.0,19.7573,19.8049,19.7493,19.789,175782.0
2018-08-29 10:45:00,24.93,24.95,24.89,24.95,83364.0,19.789,19.8049,19.7573,19.8049,83364.0
2018-08-29 10:50:00,24.94,24.96,24.94,24.94,128634.0,19.7969,19.8128,19.7969,19.7969,128634.0
2018-08-29 10:55:00,24.95,24.98,24.94,24.98,61647.0,19.8049,19.8287,19.7969,19.8287,61647.0
2018-08-29 11:00:00,24.97,24.98,24.95,24.96,56226.0,19.8208,19.8287,19.8049,19.8128,56226.0
2018-08-29 11:05:00,24.96,24.98,24.96,24.98,61573.0,19.8128,19.8287,19.8128,19.8287,61573.0
2018-08-29 11:10:00,24.97,24.98,24.96,24.96,61846.0,19.8208,19.8287,19.8128,19.8128,61846.0
2018-08-29 11:15:00,24.96,24.99,24.95,24.96,91128.0,19.8128,19.8366,19.8049,19.8128,91128.0
2018-08-29 11:20:00,24.97,24.98,24.95,24.98,47605.0,19.8208,19.8287,19.8049,19.8287,47605.0
2018-08-29 11:25:00,24.97,25.05,24.97,25.05,289657.0,19.8208,19.8843,19.8208,19.8843,289657.0
2018-08-29 11:30:00,25.05,25.08,25.04,25.05,210354.0,19.8843,19.9081,19.8763,19.8843,210354.0
2018-08-29 11:35:00,25.05,25.07,25.04,25.05,83659.0,19.8843,19.9001,19.8763,19.8843,83659.0
2018-08-29 11:40:00,25.05,25.07,25.05,25.05,58095.0,19.8843,19.9001,19.8843,19.8843,58095.0
2018-08-29 11:45:00,25.05,25.07,25.04,25.05,64053.0,19.8843,19.9001,19.8763,19.8843,64053.0
2018-08-29 11:50:00,25.06,25.08,25.05,25.08,80122.0,19.8922,19.9081,19.8843,19.9081,80122.0
2018-08-29 11:55:00,25.08,25.08,25.05,25.07,84476.0,19.9081,19.9081,19.8843,19.9001,84476.0
2018-08-29 12:00:00,25.07,25.07,25.0,25.01,117748.0,19.9001,19.9001,19.8446,19.8525,117748.0
2018-08-29 12:05:00,25.01,25.04,24.99,25.04,86297.0,19.8525,19.8763,19.8366,19.8763,86297.0
2018-08-29 12:10:00,25.04,25.07,25.03,25.07,44312.0,19.8763,19.9001,19.8684,19.9001,44312.0
2018-08-29 12:15:00,25.07,25.09,25.05,25.08,127569.0,19.9001,19.916,19.8843,19.9081,127569.0
2018-08-29 12:20:00,25.08,25.08,25.06,25.07,72275.0,19.9081,19.9081,19.8922,19.9001,72275.0
2018-08-29 12:25:00,25.07,25.1,25.06,25.1,81266.0,19.9001,19.924,19.8922,19.924,81266.0
2018-08-29 12:30:00,25.1,25.12,25.09,25.12,81825.0,19.924,19.9398,19.916,19.9398,81825.0
2018-08-29 12:35:00,25.11,25.14,25.08,25.1,138996.0,19.9319,19.9557,19.9081,19.924,138996.0
2018-08-29 12:40:00,25.1,25.1,25.07,25.1,53671.0,19.924,19.924,19.9001,19.924,53671.0
2018-08-29 12:45:00,25.1,25.15,25.09,25.14,110835.0,19.924,19.9636,19.916,19.9557,110835.0
2018-08-29 12:50:00,25.14,25.16,25.14,25.14,77120.0,19.9557,19.9716,19.9557,19.9557,77120.0
2018-08-29 12:55:00,25.15,25.19,25.14,25.18,333496.0,19.9636,19.9954,19.9557,19.9875,333496.0
2018-08-29 13:00:00,25.19,25.21,25.18,25.21,123637.0,19.9954,20.0113,19.9875,20.0113,123637.0
2018-08-29 13:05:00,25.21,25.24,25.2,25.24,197533.0,20.0113,20.0351,20.0033,20.0351,197533.0
2018-08-29 13:10:00,25.23,25.26,25.21,25.25,640323.0,20.0271,20.051,20.0113,20.043,640323.0
2018-08-29 13:15:00,25.25,25.27,25.24,25.24,120627.0,20.043,20.0589,20.0351,20.0351,120627.0
2018-08-29 13:20:00,25.25,25.28,25.23,25.24,126510.0,20.043,20.0668,20.0271,20.0351,126510.0
2018-08-29 13:25:00,25.24,25.26,25.18,25.19,147859.0,20.0351,20.051,19.9875,19.9954,147859.0
2018-08-29 13:30:00,25.21,25.22,25.17,25.19,62822.0,20.0113,20.0192,19.9795,19.9954,62822.0
2018-08-29 13:35:00,25.19,25.2,25.16,25.17,76075.0,19.9954,20.0033,19.9716,19.9795,76075.0
2018-08-29 13:40:00,25.17,25.21,25.16,25.21,60930.0,19.9795,20.0113,19.9716,20.0113,60930.0
2018-08-29 13:45:00,25.21,25.21,25.19,25.21,101718.0,20.0113,20.0113,19.9954,20.0113,101718.0
2018-08-29 13:50:00,25.21,25.21,25.17,25.19,79276.0,20.0113,20.0113,19.9795,19.9954,79276.0
2018-08-29 13:55:00,25.19,25.2,25.17,25.17,72195.0,19.9954,20.0033,19.9795,19.9795,72195.0
2018-08-29 14:00:00,25.17,25.17,25.14,25.17,84904.0,19.9795,19.9795,19.9557,19.9795,84904.0
2018-08-29 14:05:00,25.17,25.22,25.16,25.22,143582.0,19.9795,20.0192,19.9716,20.0192,143582.0
2018-08-29 14:10:00,25.22,25.25,25.21,25.24,89019.0,20.0192,20.043,20.0113,20.0351,89019.0
2018-08-29 14:15:00,25.23,25.24,25.19,25.21,139954.0,20.0271,20.0351,19.9954,20.0113,139954.0
2018-08-29 14:20:00,25.21,25.21,25.17,25.19,48955.0,20.0113,20.0113,19.9795,19.9954,48955.0
2018-08-29 14:25:00,25.19,25.21,25.18,25.19,66448.0,19.9954,20.0113,19.9875,19.9954,66448.0
2018-08-29 14:30:00,25.19,25.21,25.18,25.21,68910.0,19.9954,20.0113,19.9875,20.0113,68910.0
2018-08-29 14:35:00,25.21,25.22,25.18,25.18,48988.0,20.0113,20.0192,19.9875,19.9875,48988.0
2018-08-29 14:40:00,25.19,25.2,25.17,25.18,69599.0,19.9954,20.0033,19.9795,19.9875,69599.0
2018-08-29 14:45:00,25.18,25.18,25.15,25.15,52935.0,19.9875,19.9875,19.9636,19.9636,52935.0
2018-08-29 14:50:00,25.16,25.16,25.14,25.14,48403.0,19.9716,19.9716,19.9557,19.9557,48403.0
2018-08-29 14:55:00,25.14,25.15,25.1,25.1,67219.0,19.9557,19.9636,19.924,19.924,67219.0
2018-08-29 15:00:00,25.11,25.13,25.1,25.1,108910.0,19.9319,19.9478,19.924,19.924,108910.0
2018-08-29 15:05:00,25.1,25.11,25.08,25.1,100021.0,19.924,19.9319,19.9081,19.924,100021.0
2018-08-29 15:10:00,25.1,25.11,25.09,25.09,101956.0,19.924,19.9319,19.916,19.916,101956.0
2018-08-29 15:15:00,25.09,25.11,25.09,25.11,55158.0,19.916,19.9319,19.916,19.9319,55158.0
2018-08-29 15:20:00,25.11,25.13,25.09,25.1,108390.0,19.9319,19.9478,19.916,19.924,108390.0
2018-08-29 15:25:00,25.1,25.1,25.06,25.09,216086.0,19.924,19.924,19.8922,19.916,216086.0
2018-08-29 15:30:00,25.09,25.14,25.07,25.12,171444.0,19.916,19.9557,19.9001,19.9398,171444.0
2018-08-29 15:35:00,25.12,25.17,25.11,25.14,167414.0,19.9398,19.9795,19.9319,19.9557,167414.0
2018-08-29 15:40:00,25.14,25.16,25.12,25.13,179152.0,19.9557,19.9716,19.9398,19.9478,179152.0
2018-08-29 15:45:00,25.13,25.14,25.12,25.14,177400.0,19.9478,19.9557,19.9398,19.9557,177400.0
2018-08-29 15:50:00,25.14,25.14,25.09,25.1,226155.0,19.9557,19.9557,19.916,19.924,226155.0
2018-08-29 15:55:00,25.1,25.1,25.07,25.09,524622.0,19.924,19.924,19.9001,19.916,524622.0
2018-08-30 09:30:00,25.04,25.04,24.9,24.98,173405.0,19.8763,19.8763,19.7652,19.8287,173405.0
2018-08-30 09:35:00,24.99,25.0,24.86,24.87,108086.0,19.8366,19.8446,19.7334,19.7414,108086.0
2018-08-30 09:40:00,24.87,24.9,24.81,24.84,60771.0,19.7414,19.7652,19.6938,19.7176,60771.0
2018-08-30 09:45:00,24.84,24.91,24.83,24.9,69314.0,19.7176,19.7731,19.7096,19.7652,69314.0
2018-08-30 09:50:00,24.9,24.99,24.88,24.98,149271.0,19.7652,19.8366,19.7493,19.8287,149271.0
2018-08-30 09:55:00,24.98,25.02,24.94,24.96,107732.0,19.8287,19.8604,19.7969,19.8128,107732.0
2018-08-30 10:00:00,24.96,25.05,24.94,25.04,150419.0,19.8128,19.8843,19.7969,19.8763,150419.0
2018-08-30 10:05:00,25.04,25.08,24.99,25.02,219508.0,19.8763,19.9081,19.8366,19.8604,219508.0
2018-08-30 10:10:00,25.01,25.02,24.95,25.01,47858.0,19.8525,19.8604,19.8049,19.8525,47858.0
2018-08-30 10:15:00,25.01,25.07,25.0,25.06,76439.0,19.8525,19.9001,19.8446,19.8922,76439.0
2018-08-30 10:20:00,25.05,25.07,25.04,25.07,128302.0,19.8843,19.9001,19.8763,19.9001,128302.0
2018-08-30 10:25:00,25.06,25.11,25.05,25.1,288903.0,19.8922,19.9319,19.8843,19.924,288903.0
2018-08-30 10:30:00,25.1,25.14,25.09,25.12,489442.0,19.924,19.9557,19.916,19.9398,489442.0
2018-08-30 10:35:00,25.12,25.26,25.1,25.2,394700.0,19.9398,20.051,19.924,20.0033,394700.0
2018-08-30 10:40:00,25.19,25.24,25.16,25.19,129619.0,19.9954,20.0351,19.9716,19.9954,129619.0
2018-08-30 10:45:00,25.19,25.2,25.14,25.16,70691.0,19.9954,20.0033,19.9557,19.9716,70691.0
2018-08-30 10:50:00,25.17,25.17,25.1,25.14,80548.0,19.9795,19.9795,19.924,19.9557,80548.0
2018-08-30 10:55:00,25.15,25.15,25.11,25.12,42992.0,19.9636,19.9636,19.9319,19.9398,42992.0
2018-08-30 11:00:00,25.12,25.2,25.12,25.2,70932.0,19.9398,20.0033,19.9398,20.0033,70932.0
2018-08-30 11:05:00,25.2,25.21,25.1,25.11,122748.0,20.0033,20.0113,19.924,19.9319,122748.0
2018-08-30 11:10:00,25.11,25.16,25.11,25.14,44731.0,19.9319,19.9716,19.9319,19.9557,44731.0
2018-08-30 11:15:00,25.14,25.16,25.1,25.12,60551.0,19.9557,19.9716,19.924,19.9398,60551.0
2018-08-30 11:20:00,25.11,25.14,25.1,25.13,86152.0,19.9319,19.9557,19.924,19.9478,86152.0
2018-08-30 11:25:00,25.14,25.14,25.1,25.12,127623.0,19.9557,19.9557,19.924,19.9398,127623.0
2018-08-30 11:30:00,25.11,25.18,25.11,25.15,158617.0,19.9319,19.9875,19.9319,19.9636,158617.0
2018-08-30 11:35:00,25.12,25.13,25.08,25.09,85200.0,19.9398,19.9478,19.9081,19.916,85200.0
2018-08-30 11:40:00,25.09,25.09,24.96,24.96,93603.0,19.916,19.916,19.8128,19.8128,93603.0
2018-08-30 11:45:00,24.97,25.01,24.94,24.95,54198.0,19.8208,19.8525,19.7969,19.8049,54198.0
2018-08-30 11:50:00,24.95,24.98,24.94,24.97,57719.0,19.8049,19.8287,19.7969,19.8208,57719.0
2018-08-30 11:55:00,24.97,24.97,24.93,24.94,191544.0,19.8208,19.8208,19.789,19.7969,191544.0
2018-08-30 12:00:00,24.94,25.0,24.92,24.98,63636.0,19.7969,19.8446,19.7811,19.8287,63636.0
2018-08-30 12:05:00,24.98,24.99,24.89,24.9,49192.0,19.8287,19.8366,19.7573,19.7652,49192.0
2018-08-30 12:10:00,24.89,24.91,24.88,24.91,52635.0,19.7573,19.7731,19.7493,19.7731,52635.0
2018-08-30 12:15:00,24.9,24.94,24.9,24.92,50843.0,19.7652,19.7969,19.7652,19.7811,50843.0
2018-08-30 12:20:00,24.92,24.93,24.91,24.93,93127.0,19.7811,19.789,19.7731,19.789,93127.0
2018-08-30 12:25:00,24.93,24.93,24.89,24.89,45574.0,19.789,19.789,19.7573,19.7573,45574.0
2018-08-30 12:30:00,24.89,24.91,24.89,24.91,51217.0,19.7573,19.7731,19.7573,19.7731,51217.0
2018-08-30 12:35:00,24.91,24.95,24.9,24.94,72753.0,19.7731,19.8049,19.7652,19.7969,72753.0
2018-08-30 12:40:00,24.94,24.95,24.91,24.91,27084.0,19.7969,19.8049,19.7731,19.7731,27084.0
2018-08-30 12:45:00,24.91,24.92,24.9,24.92,39784.0,19.7731,19.7811,19.7652,19.7811,39784.0
2018-08-30 12:50:00,24.92,24.97,24.91,24.96,47338.0,19.7811,19.8208,19.7731,19.8128,47338.0
2018-08-30 12:55:00,24.96,24.97,24.93,24.93,37504.0,19.8128,19.8208,19.789,19.789,37504.0
2018-08-30 13:00:00,24.93,24.96,24.93,24.96,41678.0,19.789,19.8128,19.789,19.8128,41678.0
2018-08-30 13:05:00,24.96,24.96,24.92,24.94,41868.0,19.8128,19.8128,19.7811,19.7969,41868.0
2018-08-30 13:10:00,24.95,24.95,24.91,24.92,27190.0,19.8049,19.8049,19.7731,19.7811,27190.0
2018-08-30 13:15:00,24.92,24.95,24.92,24.95,46623.0,19.7811,19.8049,19.7811,19.8049,46623.0
2018-08-30 13:20:00,24.95,24.98,24.94,24.96,44638.0,19.8049,19.8287,19.7969,19.8128,44638.0
2018-08-30 13:25:00,24.96,24.99,24.96,24.98,33405.0,19.8128,19.8366,19.8128,19.8287,33405.0
2018-08-30 13:30:00,24.97,24.98,24.95,24.98,27269.0,19.8208,19.8287,19.8049,19.8287,27269.0
2018-08-30 13:35:00,24.98,24.99,24.95,24.98,42943.0,19.8287,19.8366,19.8049,19.8287,42943.0
2018-08-30 13:40:00,24.98,24.98,24.96,24.96,37054.0,19.8287,19.8287,19.8128,19.8128,37054.0
2018-08-30 13:45:00,24.96,24.98,24.96,24.96,46600.0,19.8128,19.8287,19.8128,19.8128,46600.0
2018-08-30 13:50:00,24.96,24.99,24.96,24.97,50810.0,19.8128,19.8366,19.8128,19.8208,50810.0
2018-08-30 13:55:00,24.97,24.97,24.93,24.93,28577.0,19.8208,19.8208,19.789,19.789,28577.0
2018-08-30 14:00:00,24.94,24.94,24.93,24.93,74601.0,19.7969,19.7969,19.789,19.789,74601.0
2018-08-30 14:05:00,24.94,24.94,24.87,24.89,110140.0,19.7969,19.7969,19.7414,19.7573,110140.0
2018-08-30 14:10:00,24.9,24.93,24.89,24.93,178660.0,19.7652,19.789,19.7573,19.789,178660.0
2018-08-30 14:15:00,24.93,24.95,24.8,24.81,237895.0,19.789,19.8049,19.6858,19.6938,237895.0
2018-08-30 14:20:00,24.81,24.85,24.75,24.78,107345.0,19.6938,19.7255,19.6461,19.6699,107345.0
2018-08-30 14:25:00,24.78,24.79,24.74,24.75,73085.0,19.6699,19.6779,19.6382,19.6461,73085.0
2018-08-30 14:30:00,24.74,24.79,24.74,24.78,142113.0,19.6382,19.6779,19.6382,19.6699,142113.0
2018-08-30 14:35:00,24.78,24.81,24.77,24.8,72993.0,19.6699,19.6938,19.662,19.6858,72993.0
2018-08-30 14:40:00,24.8,24.81,24.78,24.78,88381.0,19.6858,19.6938,19.6699,19.6699,88381.0
2018-08-30 14:45:00,24.78,24.83,24.78,24.8,65526.0,19.6699,19.7096,19.6699,19.6858,65526.0
2018-08-30 14:50:00,24.8,24.82,24.78,24.82,217092.0,19.6858,19.7017,19.6699,19.7017,217092.0
2018-08-30 14:55:00,24.82,24.82,24.76,24.76,52387.0,19.7017,19.7017,19.6541,19.6541,52387.0
2018-08-30 15:00:00,24.76,24.77,24.7,24.73,157434.0,19.6541,19.662,19.6064,19.6303,157434.0
2018-08-30 15:05:00,24.73,24.75,24.71,24.73,82610.0,19.6303,19.6461,19.6144,19.6303,82610.0
2018-08-30 15:10:00,24.73,24.74,24.71,24.71,73179.0,19.6303,19.6382,19.6144,19.6144,73179.0
2018-08-30 15:15:00,24.71,24.74,24.69,24.72,104712.0,19.6144,19.6382,19.5985,19.6223,104712.0
2018-08-30 15:20:00,24.73,24.76,24.71,24.75,75089.0,19.6303,19.6541,19.6144,19.6461,75089.0
2018-08-30 15:25:00,24.75,24.77,24.74,24.77,64571.0,19.6461,19.662,19.6382,19.662,64571.0
2018-08-30 15:30:00,24.77,24.78,24.74,24.77,101961.0,19.662,19.6699,19.6382,19.662,101961.0
2018-08-30 15:35:00,24.77,24.77,24.72,24.73,113320.0,19.662,19.662,19.6223,19.6303,113320.0
2018-08-30 15:40:00,24.74,24.75,24.71,24.71,117088.0,19.6382,19.6461,19.6144,19.6144,117088.0
2018-08-30 15:45:00,24.72,24.75,24.71,24.72,181637.0,19.6223,19.6461,19.6144,19.6223,181637.0
2018-08-30 15:50:00,24.72,24.73,24.7,24.72,228318.0,19.6223,19.6303,19.6064,19.6223,228318.0
2018-08-30 15:55:00,24.73,24.73,24.71,24.73,345377.0,19.6303,19.6303,19.6144,19.6303,345377.0
2018-08-31 09:30:00,24.56,24.73,24.42,24.66,206086.0,19.4953,19.6303,19.3842,19.5747,206086.0
2018-08-31 09:35:00,24.69,24.69,24.52,24.55,101798.0,19.5985,19.5985,19.4636,19.4874,101798.0
2018-08-31 09:40:00,24.55,24.62,24.52,24.61,91683.0,19.4874,19.5429,19.4636,19.535,91683.0
2018-08-31 09:45:00,24.61,24.66,24.58,24.64,55005.0,19.535,19.5747,19.5112,19.5588,55005.0
2018-08-31 09:50:00,24.64,24.67,24.6,24.6,36927.0,19.5588,19.5826,19.5271,19.5271,36927.0
2018-08-31 09:55:00,24.6,24.61,24.53,24.56,122079.0,19.5271,19.535,19.4715,19.4953,122079.0
2018-08-31 10:00:00,24.55,24.61,24.54,24.61,148453.0,19.4874,19.535,19.4794,19.535,148453.0
2018-08-31 10:05:00,24.61,24.7,24.6,24.66,62220.0,19.535,19.6064,19.5271,19.5747,62220.0
2018-08-31 10:10:00,24.65,24.69,24.65,24.69,52465.0,19.5667,19.5985,19.5667,19.5985,52465.0
2018-08-31 10:15:00,24.69,24.69,24.65,24.66,49121.0,19.5985,19.5985,19.5667,19.5747,49121.0
2018-08-31 10:20:00,24.66,24.68,24.61,24.62,73587.0,19.5747,19.5906,19.535,19.5429,73587.0
2018-08-31 10:25:00,24.62,24.62,24.57,24.57,50468.0,19.5429,19.5429,19.5032,19.5032,50468.0
2018-08-31 10:30:00,24.57,24.59,24.56,24.57,71389.0,19.5032,19.5191,19.4953,19.5032,71389.0
2018-08-31 10:35:00,24.57,24.6,24.56,24.6,100038.0,19.5032,19.5271,19.4953,19.5271,100038.0
2018-08-31 10:40:00,24.6,24.66,24.59,24.64,47725.0,19.5271,19.5747,19.5191,19.5588,47725.0
2018-08-31 10:45:00,24.64,24.64,24.57,24.61,102352.0,19.5588,19.5588,19.5032,19.535,102352.0
2018-08-31 10:50:00,24.6,24.64,24.59,24.64,64853.0,19.5271,19.5588,19.5191,19.5588,64853.0
2018-08-31 10:55:00,24.64,24.65,24.62,24.64,38411.0,19.5588,19.5667,19.5429,19.5588,38411.0
2018-08-31 11:00:00,24.65,24.71,24.65,24.7,77133.0,19.5667,19.6144,19.5667,19.6064,77133.0
2018-08-31 11:05:00,24.7,24.7,24.64,24.66,81586.0,19.6064,19.6064,19.5588,19.5747,81586.0
2018-08-31 11:10:00,24.66,24.69,24.64,24.67,50821.0,19.5747,19.5985,19.5588,19.5826,50821.0
2018-08-31 11:15:00,24.66,24.69,24.65,24.69,46682.0,19.5747,19.5985,19.5667,19.5985,46682.0
2018-08-31 11:20:00,24.69,24.71,24.66,24.69,56753.0,19.5985,19.6144,19.5747,19.5985,56753.0
2018-08-31 11:25:00,24.69,24.69,24.66,24.67,42151.0,19.5985,19.5985,19.5747,19.5826,42151.0
2018-08-31 11:30:00,24.67,24.69,24.66,24.67,43949.0,19.5826,19.5985,19.5747,19.5826,43949.0
2018-08-31 11:35:00,24.67,24.69,24.66,24.69,41789.0,19.5826,19.5985,19.5747,19.5985,41789.0
2018-08-31 11:40:00,24.69,24.71,24.66,24.67,51919.0,19.5985,19.6144,19.5747,19.5826,51919.0
2018-08-31 11:45:00,24.67,24.68,24.65,24.66,33825.0,19.5826,19.5906,19.5667,19.5747,33825.0
2018-08-31 11:50:00,24.66,24.66,24.64,24.66,62660.0,19.5747,19.5747,19.5588,19.5747,62660.0
2018-08-31 11:55:00,24.66,24.67,24.64,24.65,49540.0,19.5747,19.5826,19.5588,19.5667,49540.0
2018-08-31 12:00:00,24.65,24.66,24.63,24.64,61953.0,19.5667,19.5747,19.5509,19.5588,61953.0
2018-08-31 12:05:00,24.64,24.66,24.63,24.66,41543.0,19.5588,19.5747,19.5509,19.5747,41543.0
2018-08-31 12:10:00,24.65,24.66,24.64,24.64,38627.0,19.5667,19.5747,19.5588,19.5588,38627.0
2018-08-31 12:15:00,24.64,24.68,24.64,24.67,29466.0,19.5588,19.5906,19.5588,19.5826,29466.0
2018-08-31 12:20:00,24.68,24.68,24.65,24.66,29556.0,19.5906,19.5906,19.5667,19.5747,29556.0
2018-08-31 12:25:00,24.66,24.67,24.64,24.66,34049.0,19.5747,19.5826,19.5588,19.5747,34049.0
2018-08-31 12:30:00,24.66,24.69,24.64,24.64,75993.0,19.5747,19.5985,19.5588,19.5588,75993.0
2018-08-31 12:35:00,24.64,24.67,24.64,24.66,25486.0,19.5588,19.5826,19.5588,19.5747,25486.0
2018-08-31 12:40:00,24.66,24.68,24.65,24.67,26909.0,19.5747,19.5906,19.5667,19.5826,26909.0
2018-08-31 12:45:00,24.67,24.69,24.66,24.66,43546.0,19.5826,19.5985,19.5747,19.5747,43546.0
2018-08-31 12:50:00,24.67,24.68,24.66,24.66,22609.0,19.5826,19.5906,19.5747,19.5747,22609.0
2018-08-31 12:55:00,24.66,24.67,24.63,24.64,116926.0,19.5747,19.5826,19.5509,19.5588,116926.0
2018-08-31 13:00:00,24.64,24.64,24.63,24.64,18461.0,19.5588,19.5588,19.5509,19.5588,18461.0
2018-08-31 13:05:00,24.64,24.66,24.63,24.64,37077.0,19.5588,19.5747,19.5509,19.5588,37077.0
2018-08-31 13:10:00,24.64,24.65,24.63,24.64,36003.0,19.5588,19.5667,19.5509,19.5588,36003.0
2018-08-31 13:15:00,24.64,24.65,24.62,24.62,28892.0,19.5588,19.5667,19.5429,19.5429,28892.0
2018-08-31 13:20:00,24.63,24.64,24.62,24.64,25105.0,19.5509,19.5588,19.5429,19.5588,25105.0
2018-08-31 13:25:00,24.63,24.64,24.61,24.61,44832.0,19.5509,19.5588,19.535,19.535,44832.0
2018-08-31 13:30:00,24.61,24.63,24.59,24.63,51561.0,19.535,19.5509,19.5191,19.5509,51561.0
2018-08-31 13:35:00,24.63,24.66,24.62,24.64,55726.0,19.5509,19.5747,19.5429,19.5588,55726.0
2018-08-31 13:40:00,24.64,24.64,24.63,24.64,11508.0,19.5588,19.5588,19.5509,19.5588,11508.0
2018-08-31 13:45:00,24.64,24.66,24.63,24.65,52282.0,19.5588,19.5747,19.5509,19.5667,52282.0
2018-08-31 13:50:00,24.66,24.67,24.65,24.66,33571.0,19.5747,19.5826,19.5667,19.5747,33571.0
2018-08-31 13:55:00,24.66,24.68,24.65,24.67,22860.0,19.5747,19.5906,19.5667,19.5826,22860.0
2018-08-31 14:00:00,24.68,24.68,24.65,24.65,50502.0,19.5906,19.5906,19.5667,19.5667,50502.0
2018-08-31 14:05:00,24.65,24.66,24.65,24.65,20269.0,19.5667,19.5747,19.5667,19.5667,20269.0
2018-08-31 14:10:00,24.65,24.66,24.64,24.65,30773.0,19.5667,19.5747,19.5588,19.5667,30773.0
2018-08-31 14:15:00,24.64,24.66,24.62,24.62,79760.0,19.5588,19.5747,19.5429,19.5429,79760.0
2018-08-31 14:20:00,24.62,24.63,24.6,24.6,50716.0,19.5429,19.5509,19.5271,19.5271,50716.0
2018-08-31 14:25:00,24.59,24.61,24.59,24.6,74262.0,19.5191,19.535,19.5191,19.5271,74262.0
2018-08-31 14:30:00,24.61,24.63,24.6,24.62,61547.0,19.535,19.5509,19.5271,19.5429,61547.0
2018-08-31 14:35:00,24.62,24.63,24.61,24.63,38546.0,19.5429,19.5509,19.535,19.5509,38546.0
2018-08-31 14:40:00,24.63,24.63,24.62,24.63,17876.0,19.5509,19.5509,19.5429,19.5509,17876.0
2018-08-31 14:45:00,24.63,24.65,24.62,24.65,39514.0,19.5509,19.5667,19.5429,19.5667,39514.0
2018-08-31 14:50:00,24.64,24.68,24.64,24.67,118429.0,19.5588,19.5906,19.5588,19.5826,118429.0
2018-08-31 14:55:00,24.67,24.68,24.65,24.65,56870.0,19.5826,19.5906,19.5667,19.5667,56870.0
2018-08-31 15:00:00,24.65,24.69,24.65,24.67,52006.0,19.5667,19.5985,19.5667,19.5826,52006.0
2018-08-31 15:05:00,24.68,24.68,24.67,24.68,36139.0,19.5906,19.5906,19.5826,19.5906,36139.0
2018-08-31 15:10:00,24.67,24.68,24.66,24.66,50007.0,19.5826,19.5906,19.5747,19.5747,50007.0
2018-08-31 15:15:00,24.67,24.67,24.66,24.67,43730.0,19.5826,19.5826,19.5747,19.5826,43730.0
2018-08-31 15:20:00,24.66,24.67,24.63,24.63,85598.0,19.5747,19.5826,19.5509,19.5509,85598.0
2018-08-31 15:25:00,24.64,24.64,24.61,24.62,115880.0,19.5588,19.5588,19.535,19.5429,115880.0
2018-08-31 15:30:00,24.62,24.66,24.61,24.66,146048.0,19.5429,19.5747,19.535,19.5747,146048.0
2018-08-31 15:35:00,24.66,24.67,24.65,24.65,101421.0,19.5747,19.5826,19.5667,19.5667,101421.0
2018-08-31 15:40:00,24.65,24.66,24.64,24.64,137725.0,19.5667,19.5747,19.5588,19.5588,137725.0
2018-08-31 15:45:00,24.64,24.68,24.64,24.67,212832.0,19.5588,19.5906,19.5588,19.5826,212832.0
2018-08-31 15:50:00,24.67,24.68,24.66,24.67,238681.0,19.5826,19.5906,19.5747,19.5826,238681.0
2018-08-31 15:55:00,24.67,24.67,24.65,24.65,691145.0,19.5826,19.5826,19.5667,19.5667,691145.0
2018-09-04 09:30:00,24.53,24.59,24.5,24.53,195847.0,19.4715,19.5191,19.4477,19.4715,195847.0
2018-09-04 09:35:00,24.52,24.53,24.41,24.43,109866.0,19.4636,19.4715,19.3762,19.3921,109866.0
2018-09-04 09:40:00,24.42,24.46,24.38,24.43,127468.0,19.3842,19.4159,19.3524,19.3921,127468.0
2018-09-04 09:45:00,24.42,24.49,24.4,24.47,116768.0,19.3842,19.4397,19.3683,19.4239,116768.0
2018-09-04 09:50:00,24.47,24.47,24.41,24.43,36627.0,19.4239,19.4239,19.3762,19.3921,36627.0
2018-09-04 09:55:00,24.43,24.52,24.43,24.52,50484.0,19.3921,19.4636,19.3921,19.4636,50484.0
2018-09-04 10:00:00,24.53,24.57,24.51,24.52,101037.0,19.4715,19.5032,19.4556,19.4636,101037.0
2018-09-04 10:05:00,24.52,24.57,24.52,24.57,61534.0,19.4636,19.5032,19.4636,19.5032,61534.0
2018-09-04 10:10:00,24.56,24.58,24.54,24.58,63980.0,19.4953,19.5112,19.4794,19.5112,63980.0
2018-09-04 10:15:00,24.58,24.61,24.57,24.6,52966.0,19.5112,19.535,19.5032,19.5271,52966.0
2018-09-04 10:20:00,24.6,24.63,24.59,24.6,63740.0,19.5271,19.5509,19.5191,19.5271,63740.0
2018-09-04 10:25:00,24.6,24.6,24.52,24.52,43818.0,19.5271,19.5271,19.4636,19.4636,43818.0
2018-09-04 10:30:00,24.53,24.55,24.5,24.55,71515.0,19.4715,19.4874,19.4477,19.4874,71515.0
2018-09-04 10:35:00,24.55,24.55,24.48,24.53,74558.0,19.4874,19.4874,19.4318,19.4715,74558.0
2018-09-04 10:40:00,24.53,24.55,24.52,24.53,65556.0,19.4715,19.4874,19.4636,19.4715,65556.0
2018-09-04 10:45:00,24.54,24.61,24.52,24.61,103508.0,19.4794,19.535,19.4636,19.535,103508.0
2018-09-04 10:50:00,24.6,24.62,24.59,24.61,48639.0,19.5271,19.5429,19.5191,19.535,48639.0
2018-09-04 10:55:00,24.61,24.62,24.58,24.58,41508.0,19.535,19.5429,19.5112,19.5112,41508.0
2018-09-04 11:00:00,24.58,24.58,24.55,24.56,55725.0,19.5112,19.5112,19.4874,19.4953,55725.0
2018-09-04 11:05:00,24.56,24.56,24.51,24.52,35664.0,19.4953,19.4953,19.4556,19.4636,35664.0
2018-09-04 11:10:00,24.52,24.53,24.47,24.48,65629.0,19.4636,19.4715,19.4239,19.4318,65629.0
2018-09-04 11:15:00,24.48,24.49,24.45,24.48,46839.0,19.4318,19.4397,19.408,19.4318,46839.0
2018-09-04 11:20:00,24.48,24.48,24.47,24.48,25956.0,19.4318,19.4318,19.4239,19.4318,25956.0
2018-09-04 11:25:00,24.48,24.52,24.46,24.49,76295.0,19.4318,19.4636,19.4159,19.4397,76295.0
2018-09-04 11:30:00,24.49,24.49,24.47,24.48,99590.0,19.4397,19.4397,19.4239,19.4318,99590.0
2018-09-04 11:35:00,24.48,24.55,24.48,24.55,56119.0,19.4318,19.4874,19.4318,19.4874,56119.0
2018-09-04 11:40:00,24.55,24.55,24.48,24.51,109740.0,19.4874,19.4874,19.4318,19.4556,109740.0
2018-09-04 11:45:00,24.51,24.53,24.49,24.5,76992.0,19.4556,19.4715,19.4397,19.4477,76992.0
2018-09-04 11:50:00,24.51,24.52,24.49,24.51,97136.0,19.4556,19.4636,19.4397,19.4556,97136.0
2018-09-04 11:55:00,24.5,24.52,24.49,24.5,68193.0,19.4477,19.4636,19.4397,19.4477,68193.0
2018-09-04 12:00:00,24.5,24.53,24.5,24.53,47637.0,19.4477,19.4715,19.4477,19.4715,47637.0
2018-09-04 12:05:00,24.53,24.53,24.5,24.51,29567.0,19.4715,19.4715,19.4477,19.4556,29567.0
2018-09-04 12:10:00,24.52,24.52,24.5,24.52,36241.0,19.4636,19.4636,19.4477,19.4636,36241.0
2018-09-04 12:15:00,24.52,24.56,24.51,24.56,51307.0,19.4636,19.4953,19.4556,19.4953,51307.0
2018-09-04 12:20:00,24.55,24.56,24.49,24.52,67082.0,19.4874,19.4953,19.4397,19.4636,67082.0
2018-09-04 12:25:00,24.52,24.54,24.5,24.53,43497.0,19.4636,19.4794,19.4477,19.4715,43497.0
2018-09-04 12:30:00,24.54,24.55,24.52,24.53,41633.0,19.4794,19.4874,19.4636,19.4715,41633.0
2018-09-04 12:35:00,24.53,24.55,24.52,24.54,53183.0,19.4715,19.4874,19.4636,19.4794,53183.0
2018-09-04 12:40:00,24.53,24.56,24.53,24.55,29679.0,19.4715,19.4953,19.4715,19.4874,29679.0
2018-09-04 12:45:00,24.55,24.58,24.54,24.58,72055.0,19.4874,19.5112,19.4794,19.5112,72055.0
2018-09-04 12:50:00,24.58,24.59,24.55,24.59,54957.0,19.5112,19.5191,19.4874,19.5191,54957.0
2018-09-04 12:55:00,24.59,24.61,24.58,24.6,86928.0,19.5191,19.535,19.5112,19.5271,86928.0
2018-09-04 13:00:00,24.6,24.66,24.6,24.66,136969.0,19.5271,19.5747,19.5271,19.5747,136969.0
2018-09-04 13:05:00,24.66,24.66,24.64,24.65,46605.0,19.5747,19.5747,19.5588,19.5667,46605.0
2018-09-04 13:10:00,24.65,24.66,24.64,24.64,44018.0,19.5667,19.5747,19.5588,19.5588,44018.0
2018-09-04 13:15:00,24.64,24.65,24.62,24.63,34485.0,19.5588,19.5667,19.5429,19.5509,34485.0
2018-09-04 13:20:00,24.62,24.63,24.62,24.63,15891.0,19.5429,19.5509,19.5429,19.5509,15891.0
2018-09-04 13:25:00,24.63,24.64,24.61,24.62,45034.0,19.5509,19.5588,19.535,19.5429,45034.0
2018-09-04 13:30:00,24.62,24.65,24.61,24.64,59665.0,19.5429,19.5667,19.535,19.5588,59665.0
2018-09-04 13:35:00,24.64,24.65,24.63,24.64,51776.0,19.5588,19.5667,19.5509,19.5588,51776.0
2018-09-04 13:40:00,24.64,24.66,24.6,24.61,96189.0,19.5588,19.5747,19.5271,19.535,96189.0
2018-09-04 13:45:00,24.61,24.63,24.59,24.63,45334.0,19.535,19.5509,19.5191,19.5509,45334.0
2018-09-04 13:50:00,24.63,24.64,24.62,24.62,30845.0,19.5509,19.5588,19.5429,19.5429,30845.0
2018-09-04 13:55:00,24.63,24.63,24.6,24.61,31969.0,19.5509,19.5509,19.5271,19.535,31969.0
2018-09-04 14:00:00,24.61,24.61,24.59,24.6,27999.0,19.535,19.535,19.5191,19.5271,27999.0
2018-09-04 14:05:00,24.6,24.61,24.59,24.6,37265.0,19.5271,19.535,19.5191,19.5271,37265.0
2018-09-04 14:10:00,24.61,24.61,24.6,24.6,20508.0,19.535,19.535,19.5271,19.5271,20508.0
2018-09-04 14:15:00,24.6,24.63,24.6,24.63,39302.0,19.5271,19.5509,19.5271,19.5509,39302.0
2018-09-04 14:20:00,24.63,24.68,24.62,24.68,82040.0,19.5509,19.5906,19.5429,19.5906,82040.0
2018-09-04 14:25:00,24.67,24.69,24.66,24.68,92355.0,19.5826,19.5985,19.5747,19.5906,92355.0
2018-09-04 14:30:00,24.68,24.7,24.67,24.69,55133.0,19.5906,19.6064,19.5826,19.5985,55133.0
2018-09-04 14:35:00,24.69,24.71,24.68,24.71,62626.0,19.5985,19.6144,19.5906,19.6144,62626.0
2018-09-04 14:40:00,24.71,24.71,24.69,24.7,30213.0,19.6144,19.6144,19.5985,19.6064,30213.0
2018-09-04 14:45:00,24.7,24.7,24.68,24.7,112843.0,19.6064,19.6064,19.5906,19.6064,112843.0
2018-09-04 14:50:00,24.7,24.73,24.69,24.73,65170.0,19.6064,19.6303,19.5985,19.6303,65170.0
2018-09-04 14:55:00,24.73,24.76,24.72,24.76,212960.0,19.6303,19.6541,19.6223,19.6541,212960.0
2018-09-04 15:00:00,24.76,24.77,24.75,24.77,115253.0,19.6541,19.662,19.6461,19.662,115253.0
2018-09-04 15:05:00,24.77,24.81,24.76,24.81,77682.0,19.662,19.6938,19.6541,19.6938,77682.0
2018-09-04 15:10:00,24.81,24.82,24.78,24.81,128162.0,19.6938,19.7017,19.6699,19.6938,128162.0
2018-09-04 15:15:00,24.81,24.82,24.8,24.82,137018.0,19.6938,19.7017,19.6858,19.7017,137018.0
2018-09-04 15:20:00,24.82,24.83,24.81,24.82,147090.0,19.7017,19.7096,19.6938,19.7017,147090.0
2018-09-04 15:25:00,24.82,24.84,24.81,24.84,96949.0,19.7017,19.7176,19.6938,19.7176,96949.0
2018-09-04 15:30:00,24.84,24.85,24.83,24.85,157704.0,19.7176,19.7255,19.7096,19.7255,157704.0
2018-09-04 15:35:00,24.85,24.88,24.84,24.87,217511.0,19.7255,19.7493,19.7176,19.7414,217511.0
2018-09-04 15:40:00,24.87,24.87,24.83,24.83,152365.0,19.7414,19.7414,19.7096,19.7096,152365.0
2018-09-04 15:45:00,24.83,24.84,24.82,24.83,126825.0,19.7096,19.7176,19.7017,19.7096,126825.0
2018-09-04 15:50:00,24.82,24.83,24.8,24.8,163410.0,19.7017,19.7096,19.6858,19.6858,163410.0
2018-09-04 15:55:00,24.81,24.82,24.8,24.81,549873.0,19.6938,19.7017,19.6858,19.6938,549873.0
2018-09-05 09:30:00,24.83,24.84,24.7,24.71,187023.0,19.7096,19.7176,19.6064,19.6144,187023.0
2018-09-05 09:35:00,24.72,24.9,24.71,24.89,134206.0,19.6223,19.7652,19.6144,19.7573,134206.0
2018-09-05 09:40:00,24.89,24.9,24.79,24.83,579017.0,19.7573,19.7652,19.6779,19.7096,579017.0
2018-09-05 09:45:00,24.82,24.85,24.79,24.85,50792.0,19.7017,19.7255,19.6779,19.7255,50792.0
2018-09-05 09:50:00,24.85,24.85,24.81,24.83,47161.0,19.7255,19.7255,19.6938,19.7096,47161.0
2018-09-05 09:55:00,24.84,24.85,24.79,24.8,54510.0,19.7176,19.7255,19.6779,19.6858,54510.0
2018-09-05 10:00:00,24.8,24.82,24.73,24.81,95662.0,19.6858,19.7017,19.6303,19.6938,95662.0
2018-09-05 10:05:00,24.82,24.82,24.72,24.73,52117.0,19.7017,19.7017,19.6223,19.6303,52117.0
2018-09-05 10:10:00,24.72,24.73,24.64,24.64,656614.0,19.6223,19.6303,19.5588,19.5588,656614.0
2018-09-05 10:15:00,24.64,24.69,24.57,24.57,102937.0,19.5588,19.5985,19.5032,19.5032,102937.0
2018-09-05 10:20:00,24.57,24.59,24.48,24.51,80583.0,19.5032,19.5191,19.4318,19.4556,80583.0
2018-09-05 10:25:00,24.52,24.59,24.51,24.59,61762.0,19.4636,19.5191,19.4556,19.5191,61762.0
2018-09-05 10:30:00,24.59,24.59,24.54,24.57,45835.0,19.5191,19.5191,19.4794,19.5032,45835.0
2018-09-05 10:35:00,24.57,24.59,24.54,24.56,69520.0,19.5032,19.5191,19.4794,19.4953,69520.0
2018-09-05 10:40:00,24.55,24.56,24.52,24.54,78357.0,19.4874,19.4953,19.4636,19.4794,78357.0
2018-09-05 10:45:00,24.54,24.63,24.53,24.61,67677.0,19.4794,19.5509,19.4715,19.535,67677.0
2018-09-05 10:50:00,24.61,24.65,24.6,24.63,42152.0,19.535,19.5667,19.5271,19.5509,42152.0
2018-09-05 10:55:00,24.63,24.69,24.62,24.68,44304.0,19.5509,19.5985,19.5429,19.5906,44304.0
2018-09-05 11:00:00,24.68,24.71,24.64,24.65,61105.0,19.5906,19.6144,19.5588,19.5667,61105.0
2018-09-05 11:05:00,24.65,24.69,24.64,24.68,38680.0,19.5667,19.5985,19.5588,19.5906,38680.0
2018-09-05 11:10:00,24.69,24.69,24.65,24.65,60002.0,19.5985,19.5985,19.5667,19.5667,60002.0
2018-09-05 11:15:00,24.65,24.67,24.61,24.64,107187.0,19.5667,19.5826,19.535,19.5588,107187.0
2018-09-05 11:20:00,24.64,24.7,24.63,24.69,306844.0,19.5588,19.6064,19.5509,19.5985,306844.0
2018-09-05 11:25:00,24.69,24.69,24.63,24.64,41720.0,19.5985,19.5985,19.5509,19.5588,41720.0
2018-09-05 11:30:00,24.63,24.64,24.6,24.62,42284.0,19.5509,19.5588,19.5271,19.5429,42284.0
2018-09-05 11:35:00,24.63,24.67,24.6,24.67,43902.0,19.5509,19.5826,19.5271,19.5826,43902.0
2018-09-05 11:40:00,24.67,24.68,24.64,24.65,47202.0,19.5826,19.5906,19.5588,19.5667,47202.0
2018-09-05 11:45:00,24.65,24.67,24.64,24.66,42882.0,19.5667,19.5826,19.5588,19.5747,42882.0
2018-09-05 11:50:00,24.66,24.72,24.65,24.71,51333.0,19.5747,19.6223,19.5667,19.6144,51333.0
2018-09-05 11:55:00,24.71,24.73,24.71,24.71,49229.0,19.6144,19.6303,19.6144,19.6144,49229.0
2018-09-05 12:00:00,24.71,24.77,24.71,24.76,67772.0,19.6144,19.662,19.6144,19.6541,67772.0
2018-09-05 12:05:00,24.76,24.78,24.75,24.76,53286.0,19.6541,19.6699,19.6461,19.6541,53286.0
2018-09-05 12:10:00,24.76,24.78,24.75,24.76,43116.0,19.6541,19.6699,19.6461,19.6541,43116.0
2018-09-05 12:15:00,24.76,24.81,24.74,24.81,81989.0,19.6541,19.6938,19.6382,19.6938,81989.0
2018-09-05 12:20:00,24.82,24.82,24.8,24.82,44871.0,19.7017,19.7017,19.6858,19.7017,44871.0
2018-09-05 12:25:00,24.82,24.82,24.78,24.82,66828.0,19.7017,19.7017,19.6699,19.7017,66828.0
2018-09-05 12:30:00,24.82,24.87,24.81,24.84,104252.0,19.7017,19.7414,19.6938,19.7176,104252.0
2018-09-05 12:35:00,24.84,24.84,24.75,24.79,2373163.0,19.7176,19.7176,19.6461,19.6779,2373163.0
2018-09-05 12:40:00,24.8,24.81,24.76,24.8,60857.0,19.6858,19.6938,19.6541,19.6858,60857.0
2018-09-05 12:45:00,24.81,24.88,24.8,24.87,84547.0,19.6938,19.7493,19.6858,19.7414,84547.0
2018-09-05 12:50:00,24.88,24.88,24.83,24.86,100871.0,19.7493,19.7493,19.7096,19.7334,100871.0
2018-09-05 12:55:00,24.85,24.86,24.81,24.83,61285.0,19.7255,19.7334,19.6938,19.7096,61285.0
2018-09-05 13:00:00,24.83,24.86,24.83,24.86,72234.0,19.7096,19.7334,19.7096,19.7334,72234.0
2018-09-05 13:05:00,24.86,24.86,24.83,24.84,68211.0,19.7334,19.7334,19.7096,19.7176,68211.0
2018-09-05 13:10:00,24.84,24.85,24.82,24.84,61633.0,19.7176,19.7255,19.7017,19.7176,61633.0
2018-09-05 13:15:00,24.84,24.87,24.83,24.87,41783.0,19.7176,19.7414,19.7096,19.7414,41783.0
2018-09-05 13:20:00,24.87,24.89,24.86,24.87,62452.0,19.7414,19.7573,19.7334,19.7414,62452.0
2018-09-05 13:25:00,24.86,24.89,24.85,24.89,56987.0,19.7334,19.7573,19.7255,19.7573,56987.0
2018-09-05 13:30:00,24.89,24.93,24.87,24.91,99218.0,19.7573,19.789,19.7414,19.7731,99218.0
2018-09-05 13:35:00,24.92,24.92,24.88,24.89,79755.0,19.7811,19.7811,19.7493,19.7573,79755.0
2018-09-05 13:40:00,24.89,24.89,24.85,24.86,37636.0,19.7573,19.7573,19.7255,19.7334,37636.0
2018-09-05 13:45:00,24.86,24.86,24.83,24.83,38175.0,19.7334,19.7334,19.7096,19.7096,38175.0
2018-09-05 13:50:00,24.83,24.86,24.83,24.83,58754.0,19.7096,19.7334,19.7096,19.7096,58754.0
2018-09-05 13:55:00,24.83,24.84,24.79,24.79,42582.0,19.7096,19.7176,19.6779,19.6779,42582.0
2018-09-05 14:00:00,24.79,24.81,24.75,24.77,94701.0,19.6779,19.6938,19.6461,19.662,94701.0
2018-09-05 14:05:00,24.77,24.78,24.75,24.76,44201.0,19.662,19.6699,19.6461,19.6541,44201.0
2018-09-05 14:10:00,24.77,24.77,24.73,24.73,36405.0,19.662,19.662,19.6303,19.6303,36405.0
2018-09-05 14:15:00,24.73,24.75,24.72,24.74,67288.0,19.6303,19.6461,19.6223,19.6382,67288.0
2018-09-05 14:20:00,24.75,24.75,24.73,24.75,38463.0,19.6461,19.6461,19.6303,19.6461,38463.0
2018-09-05 14:25:00,24.74,24.75,24.71,24.72,43716.0,19.6382,19.6461,19.6144,19.6223,43716.0
2018-09-05 14:30:00,24.72,24.72,24.67,24.69,62777.0,19.6223,19.6223,19.5826,19.5985,62777.0
2018-09-05 14:35:00,24.68,24.72,24.67,24.7,139355.0,19.5906,19.6223,19.5826,19.6064,139355.0
2018-09-05 14:40:00,24.69,24.69,24.67,24.68,36337.0,19.5985,19.5985,19.5826,19.5906,36337.0
2018-09-05 14:45:00,24.67,24.69,24.66,24.67,72799.0,19.5826,19.5985,19.5747,19.5826,72799.0
2018-09-05 14:50:00,24.66,24.67,24.63,24.63,77379.0,19.5747,19.5826,19.5509,19.5509,77379.0
2018-09-05 14:55:00,24.63,24.71,24.62,24.69,243063.0,19.5509,19.6144,19.5429,19.5985,243063.0
2018-09-05 15:00:00,24.68,24.7,24.66,24.69,60402.0,19.5906,19.6064,19.5747,19.5985,60402.0
2018-09-05 15:05:00,24.69,24.69,24.64,24.64,61095.0,19.5985,19.5985,19.5588,19.5588,61095.0
2018-09-05 15:10:00,24.64,24.68,24.64,24.68,70714.0,19.5588,19.5906,19.5588,19.5906,70714.0
2018-09-05 15:15:00,24.68,24.71,24.66,24.7,154676.0,19.5906,19.6144,19.5747,19.6064,154676.0
2018-09-05 15:20:00,24.7,24.73,24.7,24.73,122445.0,19.6064,19.6303,19.6064,19.6303,122445.0
2018-09-05 15:25:00,24.72,24.73,24.71,24.71,49425.0,19.6223,19.6303,19.6144,19.6144,49425.0
2018-09-05 15:30:00,24.71,24.73,24.71,24.71,109717.0,19.6144,19.6303,19.6144,19.6144,109717.0
2018-09-05 15:35:00,24.71,24.72,24.7,24.7,89507.0,19.6144,19.6223,19.6064,19.6064,89507.0
2018-09-05 15:40:00,24.71,24.71,24.67,24.69,158839.0,19.6144,19.6144,19.5826,19.5985,158839.0
2018-09-05 15:45:00,24.69,24.7,24.68,24.69,250876.0,19.5985,19.6064,19.5906,19.5985,250876.0
2018-09-05 15:50:00,24.68,24.69,24.67,24.69,283471.0,19.5906,19.5985,19.5826,19.5985,283471.0
2018-09-05 15:55:00,24.69,24.69,24.67,24.69,600325.0,19.5985,19.5985,19.5826,19.5985,600325.0
2018-09-06 09:30:00,24.71,24.87,24.69,24.81,156260.0,19.6144,19.7414,19.5985,19.6938,156260.0
2018-09-06 09:35:00,24.79,24.83,24.75,24.76,64332.0,19.6779,19.7096,19.6461,19.6541,64332.0
2018-09-06 09:40:00,24.76,24.81,24.73,24.79,48701.0,19.6541,19.6938,19.6303,19.6779,48701.0
2018-09-06 09:45:00,24.78,24.85,24.77,24.84,69597.0,19.6699,19.7255,19.662,19.7176,69597.0
2018-09-06 09:50:00,24.83,24.83,24.78,24.8,33820.0,19.7096,19.7096,19.6699,19.6858,33820.0
2018-09-06 09:55:00,24.8,24.84,24.77,24.83,31689.0,19.6858,19.7176,19.662,19.7096,31689.0
2018-09-06 10:00:00,24.84,24.85,24.8,24.84,50736.0,19.7176,19.7255,19.6858,19.7176,50736.0
2018-09-06 10:05:00,24.84,24.84,24.77,24.78,40275.0,19.7176,19.7176,19.662,19.6699,40275.0
2018-09-06 10:10:00,24.78,24.79,24.69,24.72,69871.0,19.6699,19.6779,19.5985,19.6223,69871.0
2018-09-06 10:15:00,24.73,24.73,24.68,24.71,78001.0,19.6303,19.6303,19.5906,19.6144,78001.0
2018-09-06 10:20:00,24.71,24.78,24.68,24.74,199603.0,19.6144,19.6699,19.5906,19.6382,199603.0
2018-09-06 10:25:00,24.73,24.8,24.73,24.79,48250.0,19.6303,19.6858,19.6303,19.6779,48250.0
2018-09-06 10:30:00,24.79,24.8,24.73,24.73,64928.0,19.6779,19.6858,19.6303,19.6303,64928.0
2018-09-06 10:35:00,24.73,24.74,24.69,24.72,109905.0,19.6303,19.6382,19.5985,19.6223,109905.0
2018-09-06 10:40:00,24.72,24.75,24.71,24.75,51123.0,19.6223,19.6461,19.6144,19.6461,51123.0
2018-09-06 10:45:00,24.74,24.77,24.67,24.69,99648.0,19.6382,19.662,19.5826,19.5985,99648.0
2018-09-06 10:50:00,24.69,24.71,24.67,24.69,83080.0,19.5985,19.6144,19.5826,19.5985,83080.0
2018-09-06 10:55:00,24.69,24.81,24.67,24.79,202103.0,19.5985,19.6938,19.5826,19.6779,202103.0
2018-09-06 11:00:00,24.8,24.82,24.76,24.79,231333.0,19.6858,19.7017,19.6541,19.6779,231333.0
2018-09-06 11:05:00,24.79,24.8,24.7,24.73,212028.0,19.6779,19.6858,19.6064,19.6303,212028.0
2018-09-06 11:10:00,24.73,24.8,24.73,24.74,146492.0,19.6303,19.6858,19.6303,19.6382,146492.0
2018-09-06 11:15:00,24.74,24.8,24.73,24.78,56316.0,19.6382,19.6858,19.6303,19.6699,56316.0
2018-09-06 11:20:00,24.77,24.81,24.74,24.79,77632.0,19.662,19.6938,19.6382,19.6779,77632.0
2018-09-06 11:25:00,24.79,24.82,24.78,24.8,51738.0,19.6779,19.7017,19.6699,19.6858,51738.0
2018-09-06 11:30:00,24.8,24.83,24.77,24.82,71882.0,19.6858,19.7096,19.662,19.7017,71882.0
2018-09-06 11:35:00,24.82,24.83,24.79,24.81,48181.0,19.7017,19.7096,19.6779,19.6938,48181.0
2018-09-06 11:40:00,24.8,24.83,24.79,24.8,63281.0,19.6858,19.7096,19.6779,19.6858,63281.0
2018-09-06 11:45:00,24.8,24.87,24.8,24.87,83922.0,19.6858,19.7414,19.6858,19.7414,83922.0
2018-09-06 11:50:00,24.86,24.92,24.86,24.91,75662.0,19.7334,19.7811,19.7334,19.7731,75662.0
2018-09-06 11:55:00,24.91,24.91,24.85,24.85,81433.0,19.7731,19.7731,19.7255,19.7255,81433.0
2018-09-06 12:00:00,24.85,24.86,24.81,24.83,52310.0,19.7255,19.7334,19.6938,19.7096,52310.0
2018-09-06 12:05:00,24.84,24.86,24.83,24.85,85395.0,19.7176,19.7334,19.7096,19.7255,85395.0
2018-09-06 12:10:00,24.84,24.84,24.81,24.81,44738.0,19.7176,19.7176,19.6938,19.6938,44738.0
2018-09-06 12:15:00,24.81,24.83,24.8,24.8,36062.0,19.6938,19.7096,19.6858,19.6858,36062.0
2018-09-06 12:20:00,24.81,24.81,24.77,24.77,47523.0,19.6938,19.6938,19.662,19.662,47523.0
2018-09-06 12:25:00,24.77,24.79,24.76,24.79,27846.0,19.662,19.6779,19.6541,19.6779,27846.0
2018-09-06 12:30:00,24.78,24.8,24.76,24.76,81245.0,19.6699,19.6858,19.6541,19.6541,81245.0
2018-09-06 12:35:00,24.76,24.79,24.75,24.77,56347.0,19.6541,19.6779,19.6461,19.662,56347.0
2018-09-06 12:40:00,24.76,24.8,24.76,24.8,52665.0,19.6541,19.6858,19.6541,19.6858,52665.0
2018-09-06 12:45:00,24.8,24.8,24.76,24.77,120195.0,19.6858,19.6858,19.6541,19.662,120195.0
2018-09-06 12:50:00,24.77,24.78,24.75,24.76,31888.0,19.662,19.6699,19.6461,19.6541,31888.0
2018-09-06 12:55:00,24.76,24.77,24.74,24.75,34247.0,19.6541,19.662,19.6382,19.6461,34247.0
2018-09-06 13:00:00,24.75,24.76,24.73,24.73,152446.0,19.6461,19.6541,19.6303,19.6303,152446.0
2018-09-06 13:05:00,24.73,24.77,24.73,24.76,49840.0,19.6303,19.662,19.6303,19.6541,49840.0
2018-09-06 13:10:00,24.76,24.77,24.74,24.76,50192.0,19.6541,19.662,19.6382,19.6541,50192.0
2018-09-06 13:15:00,24.77,24.78,24.76,24.77,69830.0,19.662,19.6699,19.6541,19.662,69830.0
2018-09-06 13:20:00,24.76,24.77,24.76,24.76,20171.0,19.6541,19.662,19.6541,19.6541,20171.0
2018-09-06 13:25:00,24.77,24.77,24.73,24.73,86245.0,19.662,19.662,19.6303,19.6303,86245.0
2018-09-06 13:30:00,24.73,24.74,24.68,24.73,95646.0,19.6303,19.6382,19.5906,19.6303,95646.0
2018-09-06 13:35:00,24.72,24.76,24.72,24.75,57482.0,19.6223,19.6541,19.6223,19.6461,57482.0
2018-09-06 13:40:00,24.75,24.77,24.74,24.75,38149.0,19.6461,19.662,19.6382,19.6461,38149.0
2018-09-06 13:45:00,24.75,24.77,24.73,24.73,30401.0,19.6461,19.662,19.6303,19.6303,30401.0
2018-09-06 13:50:00,24.73,24.74,24.72,24.73,28454.0,19.6303,19.6382,19.6223,19.6303,28454.0
2018-09-06 13:55:00,24.72,24.73,24.7,24.72,28235.0,19.6223,19.6303,19.6064,19.6223,28235.0
2018-09-06 14:00:00,24.72,24.75,24.72,24.72,56823.0,19.6223,19.6461,19.6223,19.6223,56823.0
2018-09-06 14:05:00,24.72,24.74,24.7,24.73,49774.0,19.6223,19.6382,19.6064,19.6303,49774.0
2018-09-06 14:10:00,24.73,24.75,24.72,24.74,30320.0,19.6303,19.6461,19.6223,19.6382,30320.0
2018-09-06 14:15:00,24.75,24.75,24.72,24.73,29702.0,19.6461,19.6461,19.6223,19.6303,29702.0
2018-09-06 14:20:00,24.73,24.73,24.69,24.7,37481.0,19.6303,19.6303,19.5985,19.6064,37481.0
2018-09-06 14:25:00,24.7,24.71,24.67,24.69,55213.0,19.6064,19.6144,19.5826,19.5985,55213.0
2018-09-06 14:30:00,24.69,24.73,24.68,24.73,52804.0,19.5985,19.6303,19.5906,19.6303,52804.0
2018-09-06 14:35:00,24.72,24.73,24.68,24.71,89200.0,19.6223,19.6303,19.5906,19.6144,89200.0
2018-09-06 14:40:00,24.7,24.72,24.69,24.72,49617.0,19.6064,19.6223,19.5985,19.6223,49617.0
2018-09-06 14:45:00,24.72,24.72,24.69,24.7,48260.0,19.6223,19.6223,19.5985,19.6064,48260.0
2018-09-06 14:50:00,24.7,24.7,24.68,24.7,28020.0,19.6064,19.6064,19.5906,19.6064,28020.0
2018-09-06 14:55:00,24.7,24.7,24.66,24.66,60342.0,19.6064,19.6064,19.5747,19.5747,60342.0
2018-09-06 15:00:00,24.66,24.69,24.64,24.67,97575.0,19.5747,19.5985,19.5588,19.5826,97575.0
2018-09-06 15:05:00,24.68,24.7,24.67,24.68,90712.0,19.5906,19.6064,19.5826,19.5906,90712.0
2018-09-06 15:10:00,24.68,24.71,24.67,24.7,101088.0,19.5906,19.6144,19.5826,19.6064,101088.0
2018-09-06 15:15:00,24.7,24.71,24.67,24.69,146650.0,19.6064,19.6144,19.5826,19.5985,146650.0
2018-09-06 15:20:00,24.69,24.71,24.68,24.71,62782.0,19.5985,19.6144,19.5906,19.6144,62782.0
2018-09-06 15:25:00,24.7,24.73,24.7,24.71,110433.0,19.6064,19.6303,19.6064,19.6144,110433.0
2018-09-06 15:30:00,24.71,24.72,24.67,24.69,123647.0,19.6144,19.6223,19.5826,19.5985,123647.0
2018-09-06 15:35:00,24.68,24.7,24.67,24.69,95349.0,19.5906,19.6064,19.5826,19.5985,95349.0
2018-09-06 15:40:00,24.69,24.7,24.67,24.68,110529.0,19.5985,19.6064,19.5826,19.5906,110529.0
2018-09-06 15:45:00,24.68,24.7,24.66,24.69,164643.0,19.5906,19.6064,19.5747,19.5985,164643.0
2018-09-06 15:50:00,24.68,24.72,24.67,24.71,260586.0,19.5906,19.6223,19.5826,19.6144,260586.0
2018-09-06 15:55:00,24.71,24.72,24.68,24.68,265362.0,19.6144,19.6223,19.5906,19.5906,265362.0
2018-09-07 09:30:00,24.76,24.8,24.69,24.8,692780.0,19.6541,19.6858,19.5985,19.6858,692780.0
2018-09-07 09:35:00,24.8,24.86,24.76,24.84,340540.0,19.6858,19.7334,19.6541,19.7176,340540.0
2018-09-07 09:40:00,24.84,24.92,24.84,24.91,185034.0,19.7176,19.7811,19.7176,19.7731,185034.0
2018-09-07 09:45:00,24.91,24.96,24.89,24.9,151385.0,19.7731,19.8128,19.7573,19.7652,151385.0
2018-09-07 09:50:00,24.91,24.91,24.82,24.84,76322.0,19.7731,19.7731,19.7017,19.7176,76322.0
2018-09-07 09:55:00,24.85,24.85,24.73,24.75,141689.0,19.7255,19.7255,19.6303,19.6461,141689.0
2018-09-07 10:00:00,24.74,24.88,24.74,24.85,222786.0,19.6382,19.7493,19.6382,19.7255,222786.0
2018-09-07 10:05:00,24.85,24.85,24.79,24.8,210141.0,19.7255,19.7255,19.6779,19.6858,210141.0
2018-09-07 10:10:00,24.8,24.85,24.8,24.82,119641.0,19.6858,19.7255,19.6858,19.7017,119641.0
2018-09-07 10:15:00,24.81,24.84,24.78,24.84,201529.0,19.6938,19.7176,19.6699,19.7176,201529.0
2018-09-07 10:20:00,24.83,24.88,24.82,24.86,118986.0,19.7096,19.7493,19.7017,19.7334,118986.0
2018-09-07 10:25:00,24.87,24.88,24.77,24.79,85364.0,19.7414,19.7493,19.662,19.6779,85364.0
2018-09-07 10:30:00,24.79,24.8,24.76,24.8,128731.0,19.6779,19.6858,19.6541,19.6858,128731.0
2018-09-07 10:35:00,24.8,24.83,24.79,24.81,182625.0,19.6858,19.7096,19.6779,19.6938,182625.0
2018-09-07 10:40:00,24.81,24.86,24.8,24.83,143045.0,19.6938,19.7334,19.6858,19.7096,143045.0
2018-09-07 10:45:00,24.83,24.91,24.82,24.91,146974.0,19.7096,19.7731,19.7017,19.7731,146974.0
2018-09-07 10:50:00,24.9,24.96,24.9,24.91,102574.0,19.7652,19.8128,19.7652,19.7731,102574.0
2018-09-07 10:55:00,24.91,24.96,24.91,24.91,97341.0,19.7731,19.8128,19.7731,19.7731,97341.0
2018-09-07 11:00:00,24.92,24.92,24.86,24.87,66431.0,19.7811,19.7811,19.7334,19.7414,66431.0
2018-09-07 11:05:00,24.87,24.9,24.85,24.89,153802.0,19.7414,19.7652,19.7255,19.7573,153802.0
2018-09-07 11:10:00,24.89,24.89,24.84,24.85,85305.0,19.7573,19.7573,19.7176,19.7255,85305.0
2018-09-07 11:15:00,24.86,24.87,24.8,24.81,181832.0,19.7334,19.7414,19.6858,19.6938,181832.0
2018-09-07 11:20:00,24.81,24.84,24.77,24.78,151504.0,19.6938,19.7176,19.662,19.6699,151504.0
2018-09-07 11:25:00,24.78,24.86,24.78,24.86,83958.0,19.6699,19.7334,19.6699,19.7334,83958.0
2018-09-07 11:30:00,24.86,24.91,24.85,24.9,88148.0,19.7334,19.7731,19.7255,19.7652,88148.0
2018-09-07 11:35:00,24.91,24.91,24.87,24.88,66681.0,19.7731,19.7731,19.7414,19.7493,66681.0
2018-09-07 11:40:00,24.88,24.9,24.86,24.89,53921.0,19.7493,19.7652,19.7334,19.7573,53921.0
2018-09-07 11:45:00,24.89,24.91,24.87,24.89,53556.0,19.7573,19.7731,19.7414,19.7573,53556.0
2018-09-07 11:50:00,24.89,24.92,24.88,24.9,42145.0,19.7573,19.7811,19.7493,19.7652,42145.0
2018-09-07 11:55:00,24.9,24.92,24.88,24.92,131125.0,19.7652,19.7811,19.7493,19.7811,131125.0
2018-09-07 12:00:00,24.92,24.95,24.9,24.94,171083.0,19.7811,19.8049,19.7652,19.7969,171083.0
2018-09-07 12:05:00,24.94,24.95,24.84,24.86,270479.0,19.7969,19.8049,19.7176,19.7334,270479.0
2018-09-07 12:10:00,24.85,24.89,24.84,24.87,134695.0,19.7255,19.7573,19.7176,19.7414,134695.0
2018-09-07 12:15:00,24.87,24.87,24.82,24.85,170631.0,19.7414,19.7414,19.7017,19.7255,170631.0
2018-09-07 12:20:00,24.85,24.87,24.82,24.85,108397.0,19.7255,19.7414,19.7017,19.7255,108397.0
2018-09-07 12:25:00,24.84,24.85,24.81,24.82,171461.0,19.7176,19.7255,19.6938,19.7017,171461.0
2018-09-07 12:30:00,24.82,24.86,24.79,24.79,105477.0,19.7017,19.7334,19.6779,19.6779,105477.0
2018-09-07 12:35:00,24.79,24.8,24.74,24.75,146886.0,19.6779,19.6858,19.6382,19.6461,146886.0
2018-09-07 12:40:00,24.75,24.76,24.69,24.69,64321.0,19.6461,19.6541,19.5985,19.5985,64321.0
2018-09-07 12:45:00,24.69,24.75,24.68,24.73,66109.0,19.5985,19.6461,19.5906,19.6303,66109.0
2018-09-07 12:50:00,24.73,24.78,24.73,24.77,102520.0,19.6303,19.6699,19.6303,19.662,102520.0
2018-09-07 12:55:00,24.77,24.77,24.74,24.77,47467.0,19.662,19.662,19.6382,19.662,47467.0
2018-09-07 13:00:00,24.77,24.79,24.76,24.77,82258.0,19.662,19.6779,19.6541,19.662,82258.0
2018-09-07 13:05:00,24.76,24.76,24.73,24.74,37271.0,19.6541,19.6541,19.6303,19.6382,37271.0
2018-09-07 13:10:00,24.74,24.76,24.73,24.74,35469.0,19.6382,19.6541,19.6303,19.6382,35469.0
2018-09-07 13:15:00,24.74,24.75,24.72,24.73,47459.0,19.6382,19.6461,19.6223,19.6303,47459.0
2018-09-07 13:20:00,24.73,24.75,24.72,24.74,21906.0,19.6303,19.6461,19.6223,19.6382,21906.0
2018-09-07 13:25:00,24.74,24.77,24.74,24.77,37357.0,19.6382,19.662,19.6382,19.662,37357.0
2018-09-07 13:30:00,24.77,24.78,24.74,24.76,32575.0,19.662,19.6699,19.6382,19.6541,32575.0
2018-09-07 13:35:00,24.76,24.76,24.73,24.73,33693.0,19.6541,19.6541,19.6303,19.6303,33693.0
2018-09-07 13:40:00,24.73,24.74,24.71,24.73,61443.0,19.6303,19.6382,19.6144,19.6303,61443.0
2018-09-07 13:45:00,24.74,24.76,24.74,24.75,38809.0,19.6382,19.6541,19.6382,19.6461,38809.0
2018-09-07 13:50:00,24.75,24.76,24.73,24.74,35479.0,19.6461,19.6541,19.6303,19.6382,35479.0
2018-09-07 13:55:00,24.75,24.75,24.72,24.72,53020.0,19.6461,19.6461,19.6223,19.6223,53020.0
2018-09-07 14:00:00,24.72,24.75,24.72,24.74,62016.0,19.6223,19.6461,19.6223,19.6382,62016.0
2018-09-07 14:05:00,24.74,24.76,24.73,24.73,86013.0,19.6382,19.6541,19.6303,19.6303,86013.0
2018-09-07 14:10:00,24.73,24.79,24.72,24.77,64960.0,19.6303,19.6779,19.6223,19.662,64960.0
2018-09-07 14:15:00,24.77,24.77,24.74,24.75,49082.0,19.662,19.662,19.6382,19.6461,49082.0
2018-09-07 14:20:00,24.75,24.76,24.73,24.76,56641.0,19.6461,19.6541,19.6303,19.6541,56641.0
2018-09-07 14:25:00,24.76,24.78,24.74,24.78,115097.0,19.6541,19.6699,19.6382,19.6699,115097.0
2018-09-07 14:30:00,24.78,24.78,24.73,24.75,67140.0,19.6699,19.6699,19.6303,19.6461,67140.0
2018-09-07 14:35:00,24.75,24.75,24.73,24.74,39883.0,19.6461,19.6461,19.6303,19.6382,39883.0
2018-09-07 14:40:00,24.74,24.76,24.7,24.72,79811.0,19.6382,19.6541,19.6064,19.6223,79811.0
2018-09-07 14:45:00,24.72,24.74,24.71,24.73,69813.0,19.6223,19.6382,19.6144,19.6303,69813.0
2018-09-07 14:50:00,24.73,24.75,24.71,24.74,101773.0,19.6303,19.6461,19.6144,19.6382,101773.0
2018-09-07 14:55:00,24.73,24.79,24.73,24.79,201417.0,19.6303,19.6779,19.6303,19.6779,201417.0
2018-09-07 15:00:00,24.79,24.81,24.77,24.8,93458.0,19.6779,19.6938,19.662,19.6858,93458.0
2018-09-07 15:05:00,24.8,24.8,24.78,24.79,45108.0,19.6858,19.6858,19.6699,19.6779,45108.0
2018-09-07 15:10:00,24.8,24.82,24.79,24.82,83764.0,19.6858,19.7017,19.6779,19.7017,83764.0
2018-09-07 15:15:00,24.82,24.83,24.8,24.8,75705.0,19.7017,19.7096,19.6858,19.6858,75705.0
2018-09-07 15:20:00,24.82,24.82,24.79,24.8,133313.0,19.7017,19.7017,19.6779,19.6858,133313.0
2018-09-07 15:25:00,24.8,24.83,24.8,24.82,125623.0,19.6858,19.7096,19.6858,19.7017,125623.0
2018-09-07 15:30:00,24.82,24.84,24.78,24.8,288684.0,19.7017,19.7176,19.6699,19.6858,288684.0
2018-09-07 15:35:00,24.8,24.81,24.72,24.73,241485.0,19.6858,19.6938,19.6223,19.6303,241485.0
2018-09-07 15:40:00,24.73,24.74,24.67,24.67,188065.0,19.6303,19.6382,19.5826,19.5826,188065.0
2018-09-07 15:45:00,24.67,24.71,24.66,24.69,414758.0,19.5826,19.6144,19.5747,19.5985,414758.0
2018-09-07 15:50:00,24.68,24.69,24.66,24.68,274767.0,19.5906,19.5985,19.5747,19.5906,274767.0
2018-09-07 15:55:00,24.69,24.73,24.67,24.72,782107.0,19.5985,19.6303,19.5826,19.6223,782107.0
2018-09-10 09:30:00,24.78,24.86,24.66,24.69,230616.0,19.6699,19.7334,19.5747,19.5985,230616.0
2018-09-10 09:35:00,24.7,24.79,24.69,24.78,97605.0,19.6064,19.6779,19.5985,19.6699,97605.0
2018-09-10 09:40:00,24.78,24.88,24.78,24.82,106320.0,19.6699,19.7493,19.6699,19.7017,106320.0
2018-09-10 09:45:00,24.82,24.85,24.8,24.84,121854.0,19.7017,19.7255,19.6858,19.7176,121854.0
2018-09-10 09:50:00,24.84,24.87,24.77,24.81,112672.0,19.7176,19.7414,19.662,19.6938,112672.0
2018-09-10 09:55:00,24.81,24.81,24.7,24.71,78613.0,19.6938,19.6938,19.6064,19.6144,78613.0
2018-09-10 10:00:00,24.71,24.73,24.65,24.68,93309.0,19.6144,19.6303,19.5667,19.5906,93309.0
2018-09-10 10:05:00,24.68,24.69,24.64,24.65,95338.0,19.5906,19.5985,19.5588,19.5667,95338.0
2018-09-10 10:10:00,24.64,24.65,24.59,24.64,68179.0,19.5588,19.5667,19.5191,19.5588,68179.0
2018-09-10 10:15:00,24.64,24.66,24.62,24.66,60217.0,19.5588,19.5747,19.5429,19.5747,60217.0
2018-09-10 10:20:00,24.66,24.66,24.58,24.59,74504.0,19.5747,19.5747,19.5112,19.5191,74504.0
2018-09-10 10:25:00,24.6,24.62,24.57,24.61,103247.0,19.5271,19.5429,19.5032,19.535,103247.0
2018-09-10 10:30:00,24.61,24.66,24.59,24.65,96464.0,19.535,19.5747,19.5191,19.5667,96464.0
2018-09-10 10:35:00,24.65,24.74,24.64,24.72,83937.0,19.5667,19.6382,19.5588,19.6223,83937.0
2018-09-10 10:40:00,24.72,24.74,24.72,24.74,39173.0,19.6223,19.6382,19.6223,19.6382,39173.0
2018-09-10 10:45:00,24.74,24.8,24.74,24.8,134211.0,19.6382,19.6858,19.6382,19.6858,134211.0
2018-09-10 10:50:00,24.79,24.84,24.79,24.83,64204.0,19.6779,19.7176,19.6779,19.7096,64204.0
2018-09-10 10:55:00,24.83,24.83,24.79,24.8,79525.0,19.7096,19.7096,19.6779,19.6858,79525.0
2018-09-10 11:00:00,24.8,24.81,24.75,24.81,98455.0,19.6858,19.6938,19.6461,19.6938,98455.0
2018-09-10 11:05:00,24.8,24.86,24.8,24.86,92689.0,19.6858,19.7334,19.6858,19.7334,92689.0
2018-09-10 11:10:00,24.86,24.89,24.84,24.85,172920.0,19.7334,19.7573,19.7176,19.7255,172920.0
2018-09-10 11:15:00,24.85,24.85,24.8,24.85,92389.0,19.7255,19.7255,19.6858,19.7255,92389.0
2018-09-10 11:20:00,24.85,24.85,24.81,24.83,79618.0,19.7255,19.7255,19.6938,19.7096,79618.0
2018-09-10 11:25:00,24.83,24.84,24.8,24.82,63967.0,19.7096,19.7176,19.6858,19.7017,63967.0
2018-09-10 11:30:00,24.82,24.83,24.79,24.82,112652.0,19.7017,19.7096,19.6779,19.7017,112652.0
2018-09-10 11:35:00,24.83,24.83,24.79,24.79,57480.0,19.7096,19.7096,19.6779,19.6779,57480.0
2018-09-10 11:40:00,24.79,24.81,24.78,24.79,84671.0,19.6779,19.6938,19.6699,19.6779,84671.0
2018-09-10 11:45:00,24.79,24.8,24.77,24.79,61102.0,19.6779,19.6858,19.662,19.6779,61102.0
2018-09-10 11:50:00,24.79,24.81,24.78,24.8,61846.0,19.6779,19.6938,19.6699,19.6858,61846.0
2018-09-10 11:55:00,24.79,24.8,24.74,24.76,99252.0,19.6779,19.6858,19.6382,19.6541,99252.0
2018-09-10 12:00:00,24.76,24.77,24.75,24.75,64717.0,19.6541,19.662,19.6461,19.6461,64717.0
2018-09-10 12:05:00,24.75,24.75,24.72,24.75,66670.0,19.6461,19.6461,19.6223,19.6461,66670.0
2018-09-10 12:10:00,24.75,24.76,24.73,24.74,89841.0,19.6461,19.6541,19.6303,19.6382,89841.0
2018-09-10 12:15:00,24.74,24.76,24.74,24.74,96888.0,19.6382,19.6541,19.6382,19.6382,96888.0
2018-09-10 12:20:00,24.74,24.75,24.71,24.71,40531.0,19.6382,19.6461,19.6144,19.6144,40531.0
2018-09-10 12:25:00,24.71,24.72,24.68,24.68,47298.0,19.6144,19.6223,19.5906,19.5906,47298.0
2018-09-10 12:30:00,24.68,24.69,24.67,24.67,43709.0,19.5906,19.5985,19.5826,19.5826,43709.0
2018-09-10 12:35:00,24.68,24.68,24.63,24.63,62155.0,19.5906,19.5906,19.5509,19.5509,62155.0
2018-09-10 12:40:00,24.64,24.65,24.61,24.64,109138.0,19.5588,19.5667,19.535,19.5588,109138.0
2018-09-10 12:45:00,24.64,24.67,24.64,24.66,56343.0,19.5588,19.5826,19.5588,19.5747,56343.0
2018-09-10 12:50:00,24.65,24.66,24.64,24.65,48782.0,19.5667,19.5747,19.5588,19.5667,48782.0
2018-09-10 12:55:00,24.65,24.65,24.61,24.64,79607.0,19.5667,19.5667,19.535,19.5588,79607.0
2018-09-10 13:00:00,24.64,24.65,24.63,24.64,52008.0,19.5588,19.5667,19.5509,19.5588,52008.0
2018-09-10 13:05:00,24.65,24.65,24.63,24.64,53653.0,19.5667,19.5667,19.5509,19.5588,53653.0
2018-09-10 13:10:00,24.64,24.64,24.63,24.64,41410.0,19.5588,19.5588,19.5509,19.5588,41410.0
2018-09-10 13:15:00,24.64,24.64,24.63,24.64,21528.0,19.5588,19.5588,19.5509,19.5588,21528.0
2018-09-10 13:20:00,24.64,24.64,24.63,24.63,32852.0,19.5588,19.5588,19.5509,19.5509,32852.0
2018-09-10 13:25:00,24.63,24.64,24.63,24.63,43308.0,19.5509,19.5588,19.5509,19.5509,43308.0
2018-09-10 13:30:00,24.64,24.67,24.63,24.65,149207.0,19.5588,19.5826,19.5509,19.5667,149207.0
2018-09-10 13:35:00,24.65,24.66,24.62,24.63,68818.0,19.5667,19.5747,19.5429,19.5509,68818.0
2018-09-10 13:40:00,24.63,24.65,24.62,24.64,56563.0,19.5509,19.5667,19.5429,19.5588,56563.0
2018-09-10 13:45:00,24.64,24.65,24.62,24.62,39921.0,19.5588,19.5667,19.5429,19.5429,39921.0
2018-09-10 13:50:00,24.63,24.65,24.62,24.63,74640.0,19.5509,19.5667,19.5429,19.5509,74640.0
2018-09-10 13:55:00,24.64,24.66,24.63,24.66,50132.0,19.5588,19.5747,19.5509,19.5747,50132.0
2018-09-10 14:00:00,24.66,24.68,24.65,24.68,69877.0,19.5747,19.5906,19.5667,19.5906,69877.0
2018-09-10 14:05:00,24.68,24.7,24.67,24.69,65653.0,19.5906,19.6064,19.5826,19.5985,65653.0
2018-09-10 14:10:00,24.7,24.72,24.68,24.72,126356.0,19.6064,19.6223,19.5906,19.6223,126356.0
2018-09-10 14:15:00,24.72,24.74,24.71,24.71,86904.0,19.6223,19.6382,19.6144,19.6144,86904.0
2018-09-10 14:20:00,24.71,24.72,24.69,24.69,48487.0,19.6144,19.6223,19.5985,19.5985,48487.0
2018-09-10 14:25:00,24.69,24.7,24.68,24.7,85382.0,19.5985,19.6064,19.5906,19.6064,85382.0
2018-09-10 14:30:00,24.7,24.71,24.68,24.68,96403.0,19.6064,19.6144,19.5906,19.5906,96403.0
2018-09-10 14:35:00,24.68,24.69,24.68,24.69,63890.0,19.5906,19.5985,19.5906,19.5985,63890.0
2018-09-10 14:40:00,24.69,24.69,24.67,24.67,57724.0,19.5985,19.5985,19.5826,19.5826,57724.0
2018-09-10 14:45:00,24.67,24.68,24.66,24.67,52818.0,19.5826,19.5906,19.5747,19.5826,52818.0
2018-09-10 14:50:00,24.66,24.67,24.63,24.63,84183.0,19.5747,19.5826,19.5509,19.5509,84183.0
2018-09-10 14:55:00,24.64,24.65,24.63,24.63,104295.0,19.5588,19.5667,19.5509,19.5509,104295.0
2018-09-10 15:00:00,24.64,24.68,24.63,24.66,102174.0,19.5588,19.5906,19.5509,19.5747,102174.0
2018-09-10 15:05:00,24.66,24.67,24.66,24.67,43424.0,19.5747,19.5826,19.5747,19.5826,43424.0
2018-09-10 15:10:00,24.67,24.67,24.65,24.65,83528.0,19.5826,19.5826,19.5667,19.5667,83528.0
2018-09-10 15:15:00,24.65,24.67,24.65,24.67,133197.0,19.5667,19.5826,19.5667,19.5826,133197.0
2018-09-10 15:20:00,24.67,24.67,24.66,24.67,41515.0,19.5826,19.5826,19.5747,19.5826,41515.0
2018-09-10 15:25:00,24.67,24.68,24.65,24.68,178864.0,19.5826,19.5906,19.5667,19.5906,178864.0
2018-09-10 15:30:00,24.68,24.7,24.67,24.69,124405.0,19.5906,19.6064,19.5826,19.5985,124405.0
2018-09-10 15:35:00,24.7,24.7,24.69,24.69,77341.0,19.6064,19.6064,19.5985,19.5985,77341.0
2018-09-10 15:40:00,24.7,24.71,24.68,24.71,188782.0,19.6064,19.6144,19.5906,19.6144,188782.0
2018-09-10 15:45:00,24.71,24.72,24.68,24.7,343762.0,19.6144,19.6223,19.5906,19.6064,343762.0
2018-09-10 15:50:00,24.69,24.7,24.64,24.64,247822.0,19.5985,19.6064,19.5588,19.5588,247822.0
2018-09-10 15:55:00,24.64,24.65,24.61,24.65,981911.0,19.5588,19.5667,19.535,19.5667,981911.0
2018-09-11 09:30:00,24.45,24.47,24.36,24.4,268727.0,19.5175,19.5335,19.4457,19.4776,268727.0
2018-09-11 09:35:00,24.4,24.43,24.36,24.39,173845.0,19.4776,19.5016,19.4457,19.4696,173845.0
2018-09-11 09:40:00,24.39,24.41,24.34,24.41,96642.0,19.4696,19.4856,19.4297,19.4856,96642.0
2018-09-11 09:45:00,24.41,24.55,24.39,24.52,176220.0,19.4856,19.5974,19.4696,19.5734,176220.0
2018-09-11 09:50:00,24.52,24.52,24.44,24.44,91342.0,19.5734,19.5734,19.5096,19.5096,91342.0
2018-09-11 09:55:00,24.45,24.48,24.44,24.48,89687.0,19.5175,19.5415,19.5096,19.5415,89687.0
2018-09-11 10:00:00,24.48,24.5,24.45,24.46,133642.0,19.5415,19.5574,19.5175,19.5255,133642.0
2018-09-11 10:05:00,24.46,24.52,24.44,24.51,130740.0,19.5255,19.5734,19.5096,19.5654,130740.0
2018-09-11 10:10:00,24.52,24.52,24.44,24.44,136311.0,19.5734,19.5734,19.5096,19.5096,136311.0
2018-09-11 10:15:00,24.45,24.47,24.43,24.46,71149.0,19.5175,19.5335,19.5016,19.5255,71149.0
2018-09-11 10:20:00,24.46,24.54,24.46,24.54,56643.0,19.5255,19.5894,19.5255,19.5894,56643.0
2018-09-11 10:25:00,24.54,24.54,24.5,24.53,75297.0,19.5894,19.5894,19.5574,19.5814,75297.0
2018-09-11 10:30:00,24.53,24.55,24.51,24.54,89783.0,19.5814,19.5974,19.5654,19.5894,89783.0
2018-09-11 10:35:00,24.54,24.56,24.52,24.52,57548.0,19.5894,19.6053,19.5734,19.5734,57548.0
2018-09-11 10:40:00,24.52,24.53,24.51,24.52,66311.0,19.5734,19.5814,19.5654,19.5734,66311.0
2018-09-11 10:45:00,24.52,24.53,24.5,24.52,62701.0,19.5734,19.5814,19.5574,19.5734,62701.0
2018-09-11 10:50:00,24.52,24.56,24.5,24.55,256228.0,19.5734,19.6053,19.5574,19.5974,256228.0
2018-09-11 10:55:00,24.56,24.59,24.55,24.56,59281.0,19.6053,19.6293,19.5974,19.6053,59281.0
2018-09-11 11:00:00,24.57,24.59,24.56,24.59,50030.0,19.6133,19.6293,19.6053,19.6293,50030.0
2018-09-11 11:05:00,24.59,24.61,24.58,24.61,66438.0,19.6293,19.6453,19.6213,19.6453,66438.0
2018-09-11 11:10:00,24.61,24.63,24.59,24.61,69620.0,19.6453,19.6612,19.6293,19.6453,69620.0
2018-09-11 11:15:00,24.61,24.61,24.58,24.59,68268.0,19.6453,19.6453,19.6213,19.6293,68268.0
2018-09-11 11:20:00,24.59,24.61,24.58,24.61,60179.0,19.6293,19.6453,19.6213,19.6453,60179.0
2018-09-11 11:25:00,24.61,24.65,24.6,24.64,66196.0,19.6453,19.6772,19.6373,19.6692,66196.0
2018-09-11 11:30:00,24.65,24.66,24.62,24.63,67159.0,19.6772,19.6852,19.6532,19.6612,67159.0
2018-09-11 11:35:00,24.63,24.66,24.62,24.66,36596.0,19.6612,19.6852,19.6532,19.6852,36596.0
2018-09-11 11:40:00,24.66,24.71,24.65,24.7,73521.0,19.6852,19.7251,19.6772,19.7171,73521.0
2018-09-11 11:45:00,24.7,24.71,24.69,24.7,78238.0,19.7171,19.7251,19.7091,19.7171,78238.0
2018-09-11 11:50:00,24.7,24.76,24.69,24.76,63526.0,19.7171,19.765,19.7091,19.765,63526.0
2018-09-11 11:55:00,24.76,24.76,24.74,24.76,67565.0,19.765,19.765,19.749,19.765,67565.0
2018-09-11 12:00:00,24.77,24.77,24.73,24.75,76981.0,19.773,19.773,19.741,19.757,76981.0
2018-09-11 12:05:00,24.75,24.77,24.74,24.77,83757.0,19.757,19.773,19.749,19.773,83757.0
2018-09-11 12:10:00,24.77,24.77,24.73,24.75,44397.0,19.773,19.773,19.741,19.757,44397.0
2018-09-11 12:15:00,24.75,24.75,24.72,24.73,29114.0,19.757,19.757,19.7331,19.741,29114.0
2018-09-11 12:20:00,24.73,24.78,24.72,24.77,38734.0,19.741,19.781,19.7331,19.773,38734.0
2018-09-11 12:25:00,24.76,24.76,24.73,24.75,44138.0,19.765,19.765,19.741,19.757,44138.0
2018-09-11 12:30:00,24.75,24.76,24.74,24.75,32371.0,19.757,19.765,19.749,19.757,32371.0
2018-09-11 12:35:00,24.76,24.76,24.73,24.73,77388.0,19.765,19.765,19.741,19.741,77388.0
2018-09-11 12:40:00,24.74,24.77,24.73,24.77,74517.0,19.749,19.773,19.741,19.773,74517.0
2018-09-11 12:45:00,24.77,24.77,24.73,24.73,49103.0,19.773,19.773,19.741,19.741,49103.0
2018-09-11 12:50:00,24.73,24.76,24.73,24.75,66697.0,19.741,19.765,19.741,19.757,66697.0
2018-09-11 12:55:00,24.75,24.8,24.74,24.8,49596.0,19.757,19.7969,19.749,19.7969,49596.0
2018-09-11 13:00:00,24.8,24.8,24.77,24.78,36643.0,19.7969,19.7969,19.773,19.781,36643.0
2018-09-11 13:05:00,24.79,24.81,24.78,24.8,42778.0,19.7889,19.8049,19.781,19.7969,42778.0
2018-09-11 13:10:00,24.8,24.81,24.77,24.77,45077.0,19.7969,19.8049,19.773,19.773,45077.0
2018-09-11 13:15:00,24.78,24.78,24.77,24.78,21551.0,19.781,19.781,19.773,19.781,21551.0
2018-09-11 13:20:00,24.78,24.78,24.75,24.76,58399.0,19.781,19.781,19.757,19.765,58399.0
2018-09-11 13:25:00,24.76,24.78,24.75,24.76,56004.0,19.765,19.781,19.757,19.765,56004.0
2018-09-11 13:30:00,24.75,24.77,24.74,24.77,64538.0,19.757,19.773,19.749,19.773,64538.0
2018-09-11 13:35:00,24.77,24.77,24.74,24.75,29177.0,19.773,19.773,19.749,19.757,29177.0
2018-09-11 13:40:00,24.76,24.76,24.73,24.73,36725.0,19.765,19.765,19.741,19.741,36725.0
2018-09-11 13:45:00,24.73,24.74,24.73,24.74,47632.0,19.741,19.749,19.741,19.749,47632.0
2018-09-11 13:50:00,24.74,24.77,24.73,24.76,38713.0,19.749,19.773,19.741,19.765,38713.0
2018-09-11 13:55:00,24.76,24.78,24.75,24.78,21250.0,19.765,19.781,19.757,19.781,21250.0
2018-09-11 14:00:00,24.78,24.78,24.76,24.77,39754.0,19.781,19.781,19.765,19.773,39754.0
2018-09-11 14:05:00,24.77,24.78,24.76,24.78,56560.0,19.773,19.781,19.765,19.781,56560.0
2018-09-11 14:10:00,24.78,24.78,24.77,24.78,27581.0,19.781,19.781,19.773,19.781,27581.0
2018-09-11 14:15:00,24.78,24.78,24.76,24.77,35143.0,19.781,19.781,19.765,19.773,35143.0
2018-09-11 14:20:00,24.77,24.79,24.76,24.79,38090.0,19.773,19.7889,19.765,19.7889,38090.0
2018-09-11 14:25:00,24.79,24.79,24.77,24.78,47897.0,19.7889,19.7889,19.773,19.781,47897.0
2018-09-11 14:30:00,24.78,24.78,24.76,24.77,39029.0,19.781,19.781,19.765,19.773,39029.0
2018-09-11 14:35:00,24.77,24.78,24.75,24.76,129764.0,19.773,19.781,19.757,19.765,129764.0
2018-09-11 14:40:00,24.76,24.76,24.74,24.74,83390.0,19.765,19.765,19.749,19.749,83390.0
2018-09-11 14:45:00,24.75,24.75,24.74,24.75,45339.0,19.757,19.757,19.749,19.757,45339.0
2018-09-11 14:50:00,24.75,24.76,24.74,24.74,63500.0,19.757,19.765,19.749,19.749,63500.0
2018-09-11 14:55:00,24.74,24.75,24.74,24.74,32297.0,19.749,19.757,19.749,19.749,32297.0
2018-09-11 15:00:00,24.74,24.74,24.71,24.73,269813.0,19.749,19.749,19.7251,19.741,269813.0
2018-09-11 15:05:00,24.73,24.74,24.72,24.73,110201.0,19.741,19.749,19.7331,19.741,110201.0
2018-09-11 15:10:00,24.72,24.73,24.71,24.71,85960.0,19.7331,19.741,19.7251,19.7251,85960.0
2018-09-11 15:15:00,24.71,24.72,24.65,24.67,141707.0,19.7251,19.7331,19.6772,19.6932,141707.0
2018-09-11 15:20:00,24.66,24.7,24.66,24.7,442827.0,19.6852,19.7171,19.6852,19.7171,442827.0
2018-09-11 15:25:00,24.7,24.7,24.68,24.7,102130.0,19.7171,19.7171,19.7011,19.7171,102130.0
2018-09-11 15:30:00,24.69,24.7,24.68,24.69,94332.0,19.7091,19.7171,19.7011,19.7091,94332.0
2018-09-11 15:35:00,24.69,24.69,24.67,24.67,120345.0,19.7091,19.7091,19.6932,19.6932,120345.0
2018-09-11 15:40:00,24.68,24.68,24.66,24.67,189012.0,19.7011,19.7011,19.6852,19.6932,189012.0
2018-09-11 15:45:00,24.68,24.68,24.65,24.66,232795.0,19.7011,19.7011,19.6772,19.6852,232795.0
2018-09-11 15:50:00,24.66,24.66,24.64,24.66,324423.0,19.6852,19.6852,19.6692,19.6852,324423.0
2018-09-11 15:55:00,24.66,24.68,24.65,24.68,585354.0,19.6852,19.7011,19.6772,19.7011,585354.0
2018-09-12 09:30:00,24.6,24.64,24.53,24.64,108244.0,19.6373,19.6692,19.5814,19.6692,108244.0
2018-09-12 09:35:00,24.64,24.64,24.52,24.57,130610.0,19.6692,19.6692,19.5734,19.6133,130610.0
2018-09-12 09:40:00,24.58,24.6,24.53,24.53,67248.0,19.6213,19.6373,19.5814,19.5814,67248.0
2018-09-12 09:45:00,24.54,24.54,24.46,24.47,90687.0,19.5894,19.5894,19.5255,19.5335,90687.0
2018-09-12 09:50:00,24.47,24.52,24.46,24.49,69188.0,19.5335,19.5734,19.5255,19.5495,69188.0
2018-09-12 09:55:00,24.5,24.55,24.5,24.53,51657.0,19.5574,19.5974,19.5574,19.5814,51657.0
2018-09-12 10:00:00,24.52,24.59,24.51,24.58,68308.0,19.5734,19.6293,19.5654,19.6213,68308.0
2018-09-12 10:05:00,24.59,24.59,24.52,24.52,47647.0,19.6293,19.6293,19.5734,19.5734,47647.0
2018-09-12 10:10:00,24.53,24.54,24.5,24.53,33770.0,19.5814,19.5894,19.5574,19.5814,33770.0
2018-09-12 10:15:00,24.54,24.55,24.5,24.54,79300.0,19.5894,19.5974,19.5574,19.5894,79300.0
2018-09-12 10:20:00,24.54,24.55,24.52,24.52,61294.0,19.5894,19.5974,19.5734,19.5734,61294.0
2018-09-12 10:25:00,24.52,24.54,24.49,24.49,49155.0,19.5734,19.5894,19.5495,19.5495,49155.0
2018-09-12 10:30:00,24.49,24.49,24.41,24.42,47441.0,19.5495,19.5495,19.4856,19.4936,47441.0
2018-09-12 10:35:00,24.42,24.46,24.41,24.45,42079.0,19.4936,19.5255,19.4856,19.5175,42079.0
2018-09-12 10:40:00,24.46,24.48,24.43,24.47,54270.0,19.5255,19.5415,19.5016,19.5335,54270.0
2018-09-12 10:45:00,24.47,24.48,24.44,24.44,57906.0,19.5335,19.5415,19.5096,19.5096,57906.0
2018-09-12 10:50:00,24.44,24.47,24.43,24.46,60028.0,19.5096,19.5335,19.5016,19.5255,60028.0
2018-09-12 10:55:00,24.46,24.47,24.44,24.45,38564.0,19.5255,19.5335,19.5096,19.5175,38564.0
2018-09-12 11:00:00,24.44,24.47,24.43,24.46,69166.0,19.5096,19.5335,19.5016,19.5255,69166.0
2018-09-12 11:05:00,24.46,24.46,24.44,24.45,40975.0,19.5255,19.5255,19.5096,19.5175,40975.0
2018-09-12 11:10:00,24.45,24.53,24.44,24.51,102317.0,19.5175,19.5814,19.5096,19.5654,102317.0
2018-09-12 11:15:00,24.51,24.53,24.5,24.52,59168.0,19.5654,19.5814,19.5574,19.5734,59168.0
2018-09-12 11:20:00,24.52,24.56,24.51,24.55,39049.0,19.5734,19.6053,19.5654,19.5974,39049.0
2018-09-12 11:25:00,24.56,24.57,24.53,24.55,70974.0,19.6053,19.6133,19.5814,19.5974,70974.0
2018-09-12 11:30:00,24.55,24.59,24.55,24.57,43324.0,19.5974,19.6293,19.5974,19.6133,43324.0
2018-09-12 11:35:00,24.57,24.57,24.54,24.57,62967.0,19.6133,19.6133,19.5894,19.6133,62967.0
2018-09-12 11:40:00,24.57,24.58,24.56,24.57,50876.0,19.6133,19.6213,19.6053,19.6133,50876.0
2018-09-12 11:45:00,24.57,24.57,24.54,24.55,40273.0,19.6133,19.6133,19.5894,19.5974,40273.0
2018-09-12 11:50:00,24.54,24.55,24.5,24.52,91520.0,19.5894,19.5974,19.5574,19.5734,91520.0
2018-09-12 11:55:00,24.53,24.53,24.5,24.51,52854.0,19.5814,19.5814,19.5574,19.5654,52854.0
2018-09-12 12:00:00,24.51,24.53,24.5,24.53,65226.0,19.5654,19.5814,19.5574,19.5814,65226.0
2018-09-12 12:05:00,24.52,24.57,24.5,24.51,97077.0,19.5734,19.6133,19.5574,19.5654,97077.0
2018-09-12 12:10:00,24.51,24.53,24.5,24.52,56276.0,19.5654,19.5814,19.5574,19.5734,56276.0
2018-09-12 12:15:00,24.52,24.56,24.51,24.55,110601.0,19.5734,19.6053,19.5654,19.5974,110601.0
2018-09-12 12:20:00,24.55,24.56,24.55,24.55,26763.0,19.5974,19.6053,19.5974,19.5974,26763.0
2018-09-12 12:25:00,24.56,24.57,24.55,24.57,43258.0,19.6053,19.6133,19.5974,19.6133,43258.0
2018-09-12 12:30:00,24.57,24.57,24.55,24.57,56033.0,19.6133,19.6133,19.5974,19.6133,56033.0
2018-09-12 12:35:00,24.57,24.57,24.53,24.55,58879.0,19.6133,19.6133,19.5814,19.5974,58879.0
2018-09-12 12:40:00,24.55,24.57,24.54,24.57,34161.0,19.5974,19.6133,19.5894,19.6133,34161.0
2018-09-12 12:45:00,24.57,24.57,24.56,24.57,35055.0,19.6133,19.6133,19.6053,19.6133,35055.0
2018-09-12 12:50:00,24.57,24.57,24.55,24.55,37296.0,19.6133,19.6133,19.5974,19.5974,37296.0
2018-09-12 12:55:00,24.56,24.57,24.54,24.55,65264.0,19.6053,19.6133,19.5894,19.5974,65264.0
2018-09-12 13:00:00,24.55,24.58,24.54,24.57,65847.0,19.5974,19.6213,19.5894,19.6133,65847.0
2018-09-12 13:05:00,24.57,24.58,24.56,24.58,20809.0,19.6133,19.6213,19.6053,19.6213,20809.0
2018-09-12 13:10:00,24.58,24.58,24.57,24.58,20150.0,19.6213,19.6213,19.6133,19.6213,20150.0
2018-09-12 13:15:00,24.58,24.58,24.54,24.57,74634.0,19.6213,19.6213,19.5894,19.6133,74634.0
2018-09-12 13:20:00,24.57,24.62,24.56,24.62,56589.0,19.6133,19.6532,19.6053,19.6532,56589.0
2018-09-12 13:25:00,24.62,24.67,24.61,24.67,55481.0,19.6532,19.6932,19.6453,19.6932,55481.0
2018-09-12 13:30:00,24.66,24.69,24.65,24.66,48762.0,19.6852,19.7091,19.6772,19.6852,48762.0
2018-09-12 13:35:00,24.66,24.68,24.64,24.67,65635.0,19.6852,19.7011,19.6692,19.6932,65635.0
2018-09-12 13:40:00,24.67,24.67,24.63,24.64,87430.0,19.6932,19.6932,19.6612,19.6692,87430.0
2018-09-12 13:45:00,24.64,24.64,24.59,24.6,57038.0,19.6692,19.6692,19.6293,19.6373,57038.0
2018-09-12 13:50:00,24.6,24.61,24.58,24.61,35374.0,19.6373,19.6453,19.6213,19.6453,35374.0
2018-09-12 13:55:00,24.61,24.62,24.57,24.59,75735.0,19.6453,19.6532,19.6133,19.6293,75735.0
2018-09-12 14:00:00,24.59,24.6,24.58,24.59,33531.0,19.6293,19.6373,19.6213,19.6293,33531.0
2018-09-12 14:05:00,24.59,24.59,24.54,24.55,49590.0,19.6293,19.6293,19.5894,19.5974,49590.0
2018-09-12 14:10:00,24.56,24.58,24.53,24.55,66589.0,19.6053,19.6213,19.5814,19.5974,66589.0
2018-09-12 14:15:00,24.55,24.59,24.54,24.59,64729.0,19.5974,19.6293,19.5894,19.6293,64729.0
2018-09-12 14:20:00,24.59,24.59,24.54,24.55,82031.0,19.6293,19.6293,19.5894,19.5974,82031.0
2018-09-12 14:25:00,24.55,24.55,24.53,24.54,69089.0,19.5974,19.5974,19.5814,19.5894,69089.0
2018-09-12 14:30:00,24.54,24.54,24.5,24.51,145433.0,19.5894,19.5894,19.5574,19.5654,145433.0
2018-09-12 14:35:00,24.51,24.54,24.5,24.54,127683.0,19.5654,19.5894,19.5574,19.5894,127683.0
2018-09-12 14:40:00,24.54,24.57,24.52,24.57,92644.0,19.5894,19.6133,19.5734,19.6133,92644.0
2018-09-12 14:45:00,24.57,24.57,24.52,24.55,104105.0,19.6133,19.6133,19.5734,19.5974,104105.0
2018-09-12 14:50:00,24.55,24.56,24.55,24.55,59530.0,19.5974,19.6053,19.5974,19.5974,59530.0
2018-09-12 14:55:00,24.55,24.57,24.55,24.56,111227.0,19.5974,19.6133,19.5974,19.6053,111227.0
2018-09-12 15:00:00,24.55,24.58,24.54,24.58,78771.0,19.5974,19.6213,19.5894,19.6213,78771.0
2018-09-12 15:05:00,24.58,24.59,24.56,24.59,110411.0,19.6213,19.6293,19.6053,19.6293,110411.0
2018-09-12 15:10:00,24.58,24.6,24.57,24.58,55974.0,19.6213,19.6373,19.6133,19.6213,55974.0
2018-09-12 15:15:00,24.57,24.59,24.57,24.59,45805.0,19.6133,19.6293,19.6133,19.6293,45805.0
2018-09-12 15:20:00,24.59,24.6,24.58,24.59,71529.0,19.6293,19.6373,19.6213,19.6293,71529.0
2018-09-12 15:25:00,24.6,24.6,24.59,24.6,62610.0,19.6373,19.6373,19.6293,19.6373,62610.0
2018-09-12 15:30:00,24.6,24.62,24.59,24.62,133863.0,19.6373,19.6532,19.6293,19.6532,133863.0
2018-09-12 15:35:00,24.62,24.62,24.59,24.61,134385.0,19.6532,19.6532,19.6293,19.6453,134385.0
2018-09-12 15:40:00,24.61,24.62,24.6,24.62,100453.0,19.6453,19.6532,19.6373,19.6532,100453.0
2018-09-12 15:45:00,24.62,24.62,24.58,24.6,256894.0,19.6532,19.6532,19.6213,19.6373,256894.0
2018-09-12 15:50:00,24.6,24.61,24.59,24.59,235075.0,19.6373,19.6453,19.6293,19.6293,235075.0
2018-09-12 15:55:00,24.59,24.6,24.58,24.59,441377.0,19.6293,19.6373,19.6213,19.6293,441377.0
2018-09-13 09:30:00,24.71,24.81,24.67,24.77,221653.0,19.7251,19.8049,19.6932,19.773,221653.0
2018-09-13 09:35:00,24.77,24.81,24.71,24.76,125444.0,19.773,19.8049,19.7251,19.765,125444.0
2018-09-13 09:40:00,24.76,24.8,24.7,24.79,90460.0,19.765,19.7969,19.7171,19.7889,90460.0
2018-09-13 09:45:00,24.79,24.82,24.76,24.79,47784.0,19.7889,19.8129,19.765,19.7889,47784.0
2018-09-13 09:50:00,24.79,24.86,24.79,24.84,38158.0,19.7889,19.8448,19.7889,19.8289,38158.0
2018-09-13 09:55:00,24.85,24.87,24.83,24.85,32141.0,19.8368,19.8528,19.8209,19.8368,32141.0
2018-09-13 10:00:00,24.85,24.91,24.84,24.88,54097.0,19.8368,19.8847,19.8289,19.8608,54097.0
2018-09-13 10:05:00,24.88,24.93,24.88,24.9,37857.0,19.8608,19.9007,19.8608,19.8768,37857.0
2018-09-13 10:10:00,24.9,24.93,24.89,24.92,39999.0,19.8768,19.9007,19.8688,19.8927,39999.0
2018-09-13 10:15:00,24.93,24.95,24.86,24.91,62979.0,19.9007,19.9167,19.8448,19.8847,62979.0
2018-09-13 10:20:00,24.91,24.92,24.88,24.9,59986.0,19.8847,19.8927,19.8608,19.8768,59986.0
2018-09-13 10:25:00,24.9,24.92,24.87,24.91,35962.0,19.8768,19.8927,19.8528,19.8847,35962.0
2018-09-13 10:30:00,24.91,24.94,24.89,24.94,43114.0,19.8847,19.9087,19.8688,19.9087,43114.0
2018-09-13 10:35:00,24.94,24.96,24.92,24.93,47845.0,19.9087,19.9247,19.8927,19.9007,47845.0
2018-09-13 10:40:00,24.93,24.94,24.91,24.93,42612.0,19.9007,19.9087,19.8847,19.9007,42612.0
2018-09-13 10:45:00,24.94,24.97,24.93,24.96,26955.0,19.9087,19.9326,19.9007,19.9247,26955.0
2018-09-13 10:50:00,24.96,24.96,24.92,24.92,76651.0,19.9247,19.9247,19.8927,19.8927,76651.0
2018-09-13 10:55:00,24.92,24.95,24.92,24.95,45731.0,19.8927,19.9167,19.8927,19.9167,45731.0
2018-09-13 11:00:00,24.96,24.98,24.94,24.97,27676.0,19.9247,19.9406,19.9087,19.9326,27676.0
2018-09-13 11:05:00,24.97,25.0,24.97,24.98,49538.0,19.9326,19.9566,19.9326,19.9406,49538.0
2018-09-13 11:10:00,24.98,25.05,24.97,25.03,188258.0,19.9406,19.9965,19.9326,19.9805,188258.0
2018-09-13 11:15:00,25.02,25.03,25.0,25.0,37435.0,19.9725,19.9805,19.9566,19.9566,37435.0
2018-09-13 11:20:00,25.0,25.01,24.98,24.98,49752.0,19.9566,19.9646,19.9406,19.9406,49752.0
2018-09-13 11:25:00,24.98,25.0,24.95,24.96,57414.0,19.9406,19.9566,19.9167,19.9247,57414.0
2018-09-13 11:30:00,24.96,24.98,24.93,24.96,49193.0,19.9247,19.9406,19.9007,19.9247,49193.0
2018-09-13 11:35:00,24.96,25.01,24.96,25.0,33866.0,19.9247,19.9646,19.9247,19.9566,33866.0
2018-09-13 11:40:00,24.99,25.02,24.99,25.0,40942.0,19.9486,19.9725,19.9486,19.9566,40942.0
2018-09-13 11:45:00,25.01,25.02,24.98,24.99,27345.0,19.9646,19.9725,19.9406,19.9486,27345.0
2018-09-13 11:50:00,24.99,25.02,24.99,25.02,38228.0,19.9486,19.9725,19.9486,19.9725,38228.0
2018-09-13 11:55:00,25.02,25.04,25.0,25.04,85813.0,19.9725,19.9885,19.9566,19.9885,85813.0
2018-09-13 12:00:00,25.04,25.07,25.04,25.05,36692.0,19.9885,20.0125,19.9885,19.9965,36692.0
2018-09-13 12:05:00,25.05,25.06,25.0,25.02,29223.0,19.9965,20.0045,19.9566,19.9725,29223.0
2018-09-13 12:10:00,25.02,25.04,25.01,25.03,26661.0,19.9725,19.9885,19.9646,19.9805,26661.0
2018-09-13 12:15:00,25.03,25.04,24.99,25.0,50332.0,19.9805,19.9885,19.9486,19.9566,50332.0
2018-09-13 12:20:00,25.0,25.04,25.0,25.04,20784.0,19.9566,19.9885,19.9566,19.9885,20784.0
2018-09-13 12:25:00,25.04,25.05,25.02,25.03,36352.0,19.9885,19.9965,19.9725,19.9805,36352.0
2018-09-13 12:30:00,25.02,25.05,25.02,25.05,30525.0,19.9725,19.9965,19.9725,19.9965,30525.0
2018-09-13 12:35:00,25.05,25.08,25.04,25.08,37171.0,19.9965,20.0204,19.9885,20.0204,37171.0
2018-09-13 12:40:00,25.08,25.08,25.06,25.06,36402.0,20.0204,20.0204,20.0045,20.0045,36402.0
2018-09-13 12:45:00,25.06,25.07,25.05,25.07,47383.0,20.0045,20.0125,19.9965,20.0125,47383.0
2018-09-13 12:50:00,25.07,25.09,25.07,25.07,41521.0,20.0125,20.0284,20.0125,20.0125,41521.0
2018-09-13 12:55:00,25.07,25.09,25.06,25.07,104413.0,20.0125,20.0284,20.0045,20.0125,104413.0
2018-09-13 13:00:00,25.07,25.08,25.05,25.06,82506.0,20.0125,20.0204,19.9965,20.0045,82506.0
2018-09-13 13:05:00,25.05,25.07,25.04,25.05,47457.0,19.9965,20.0125,19.9885,19.9965,47457.0
2018-09-13 13:10:00,25.04,25.05,25.02,25.02,52519.0,19.9885,19.9965,19.9725,19.9725,52519.0
2018-09-13 13:15:00,25.02,25.04,25.02,25.04,44986.0,19.9725,19.9885,19.9725,19.9885,44986.0
2018-09-13 13:20:00,25.04,25.06,25.04,25.05,83921.0,19.9885,20.0045,19.9885,19.9965,83921.0
2018-09-13 13:25:00,25.05,25.06,25.04,25.05,64595.0,19.9965,20.0045,19.9885,19.9965,64595.0
2018-09-13 13:30:00,25.05,25.06,25.05,25.05,33728.0,19.9965,20.0045,19.9965,19.9965,33728.0
2018-09-13 13:35:00,25.05,25.06,25.04,25.05,40688.0,19.9965,20.0045,19.9885,19.9965,40688.0
2018-09-13 13:40:00,25.05,25.08,25.05,25.05,41964.0,19.9965,20.0204,19.9965,19.9965,41964.0
2018-09-13 13:45:00,25.05,25.07,25.04,25.04,37655.0,19.9965,20.0125,19.9885,19.9885,37655.0
2018-09-13 13:50:00,25.04,25.05,25.04,25.05,17560.0,19.9885,19.9965,19.9885,19.9965,17560.0
2018-09-13 13:55:00,25.05,25.07,25.04,25.05,53694.0,19.9965,20.0125,19.9885,19.9965,53694.0
2018-09-13 14:00:00,25.05,25.08,25.05,25.08,53577.0,19.9965,20.0204,19.9965,20.0204,53577.0
2018-09-13 14:05:00,25.08,25.09,25.08,25.09,30134.0,20.0204,20.0284,20.0204,20.0284,30134.0
2018-09-13 14:10:00,25.09,25.09,25.04,25.05,67419.0,20.0284,20.0284,19.9885,19.9965,67419.0
2018-09-13 14:15:00,25.05,25.07,25.02,25.03,58475.0,19.9965,20.0125,19.9725,19.9805,58475.0
2018-09-13 14:20:00,25.03,25.06,25.02,25.05,36290.0,19.9805,20.0045,19.9725,19.9965,36290.0
2018-09-13 14:25:00,25.05,25.06,25.05,25.05,41961.0,19.9965,20.0045,19.9965,19.9965,41961.0
2018-09-13 14:30:00,25.05,25.06,25.03,25.04,96701.0,19.9965,20.0045,19.9805,19.9885,96701.0
2018-09-13 14:35:00,25.04,25.07,25.03,25.07,60805.0,19.9885,20.0125,19.9805,20.0125,60805.0
2018-09-13 14:40:00,25.07,25.09,25.06,25.09,65629.0,20.0125,20.0284,20.0045,20.0284,65629.0
2018-09-13 14:45:00,25.09,25.09,25.06,25.06,44989.0,20.0284,20.0284,20.0045,20.0045,44989.0
2018-09-13 14:50:00,25.07,25.07,25.04,25.05,72886.0,20.0125,20.0125,19.9885,19.9965,72886.0
2018-09-13 14:55:00,25.05,25.06,25.05,25.05,28081.0,19.9965,20.0045,19.9965,19.9965,28081.0
2018-09-13 15:00:00,25.05,25.06,25.04,25.04,110803.0,19.9965,20.0045,19.9885,19.9885,110803.0
2018-09-13 15:05:00,25.04,25.05,25.01,25.03,68975.0,19.9885,19.9965,19.9646,19.9805,68975.0
2018-09-13 15:10:00,25.02,25.04,25.02,25.04,30857.0,19.9725,19.9885,19.9725,19.9885,30857.0
2018-09-13 15:15:00,25.04,25.04,25.0,25.03,167434.0,19.9885,19.9885,19.9566,19.9805,167434.0
2018-09-13 15:20:00,25.02,25.03,24.99,24.99,99069.0,19.9725,19.9805,19.9486,19.9486,99069.0
2018-09-13 15:25:00,24.99,25.0,24.97,24.98,77658.0,19.9486,19.9566,19.9326,19.9406,77658.0
2018-09-13 15:30:00,24.98,24.98,24.97,24.98,67966.0,19.9406,19.9406,19.9326,19.9406,67966.0
2018-09-13 15:35:00,24.98,24.98,24.96,24.98,174852.0,19.9406,19.9406,19.9247,19.9406,174852.0
2018-09-13 15:40:00,24.98,24.98,24.96,24.96,142194.0,19.9406,19.9406,19.9247,19.9247,142194.0
2018-09-13 15:45:00,24.96,25.0,24.96,25.0,293829.0,19.9247,19.9566,19.9247,19.9566,293829.0
2018-09-13 15:50:00,25.0,25.02,25.0,25.01,148397.0,19.9566,19.9725,19.9566,19.9646,148397.0
2018-09-13 15:55:00,25.01,25.02,25.0,25.02,496321.0,19.9646,19.9725,19.9566,19.9725,496321.0
2018-09-14 09:30:00,25.01,25.12,25.0,25.12,160574.0,19.9646,20.0524,19.9566,20.0524,160574.0
2018-09-14 09:35:00,25.12,25.15,25.08,25.14,75946.0,20.0524,20.0763,20.0204,20.0683,75946.0
2018-09-14 09:40:00,25.14,25.15,25.1,25.11,50452.0,20.0683,20.0763,20.0364,20.0444,50452.0
2018-09-14 09:45:00,25.11,25.14,25.1,25.1,77825.0,20.0444,20.0683,20.0364,20.0364,77825.0
2018-09-14 09:50:00,25.1,25.12,25.08,25.11,62866.0,20.0364,20.0524,20.0204,20.0444,62866.0
2018-09-14 09:55:00,25.12,25.13,25.06,25.09,54562.0,20.0524,20.0604,20.0045,20.0284,54562.0
2018-09-14 10:00:00,25.09,25.09,25.04,25.05,43016.0,20.0284,20.0284,19.9885,19.9965,43016.0
2018-09-14 10:05:00,25.05,25.07,25.03,25.03,45160.0,19.9965,20.0125,19.9805,19.9805,45160.0
2018-09-14 10:10:00,25.04,25.07,25.03,25.05,43487.0,19.9885,20.0125,19.9805,19.9965,43487.0
2018-09-14 10:15:00,25.05,25.06,25.03,25.03,65159.0,19.9965,20.0045,19.9805,19.9805,65159.0
2018-09-14 10:20:00,25.04,25.06,25.03,25.04,68975.0,19.9885,20.0045,19.9805,19.9885,68975.0
2018-09-14 10:25:00,25.05,25.06,25.03,25.05,50310.0,19.9965,20.0045,19.9805,19.9965,50310.0
2018-09-14 10:30:00,25.05,25.09,25.05,25.08,45100.0,19.9965,20.0284,19.9965,20.0204,45100.0
2018-09-14 10:35:00,25.09,25.1,25.07,25.08,54772.0,20.0284,20.0364,20.0125,20.0204,54772.0
2018-09-14 10:40:00,25.07,25.08,25.05,25.08,47569.0,20.0125,20.0204,19.9965,20.0204,47569.0
2018-09-14 10:45:00,25.08,25.08,25.03,25.04,51738.0,20.0204,20.0204,19.9805,19.9885,51738.0
2018-09-14 10:50:00,25.04,25.08,25.03,25.08,53320.0,19.9885,20.0204,19.9805,20.0204,53320.0
2018-09-14 10:55:00,25.08,25.09,25.05,25.05,34632.0,20.0204,20.0284,19.9965,19.9965,34632.0
2018-09-14 11:00:00,25.05,25.06,25.03,25.05,55573.0,19.9965,20.0045,19.9805,19.9965,55573.0
2018-09-14 11:05:00,25.05,25.05,25.02,25.03,186518.0,19.9965,19.9965,19.9725,19.9805,186518.0
2018-09-14 11:10:00,25.03,25.04,24.99,25.03,154777.0,19.9805,19.9885,19.9486,19.9805,154777.0
2018-09-14 11:15:00,25.03,25.03,25.0,25.02,43557.0,19.9805,19.9805,19.9566,19.9725,43557.0
2018-09-14 11:20:00,25.02,25.05,25.01,25.05,47824.0,19.9725,19.9965,19.9646,19.9965,47824.0
2018-09-14 11:25:00,25.05,25.09,25.04,25.07,85284.0,19.9965,20.0284,19.9885,20.0125,85284.0
2018-09-14 11:30:00,25.08,25.1,25.07,25.1,40656.0,20.0204,20.0364,20.0125,20.0364,40656.0
2018-09-14 11:35:00,25.1,25.1,25.06,25.07,39686.0,20.0364,20.0364,20.0045,20.0125,39686.0
2018-09-14 11:40:00,25.07,25.1,25.06,25.1,33363.0,20.0125,20.0364,20.0045,20.0364,33363.0
2018-09-14 11:45:00,25.1,25.1,25.08,25.09,34918.0,20.0364,20.0364,20.0204,20.0284,34918.0
2018-09-14 11:50:00,25.1,25.1,25.08,25.08,43334.0,20.0364,20.0364,20.0204,20.0204,43334.0
2018-09-14 11:55:00,25.08,25.09,25.08,25.08,14311.0,20.0204,20.0284,20.0204,20.0204,14311.0
2018-09-14 12:00:00,25.08,25.09,24.98,25.0,117852.0,20.0204,20.0284,19.9406,19.9566,117852.0
2018-09-14 12:05:00,25.0,25.01,24.96,25.01,79585.0,19.9566,19.9646,19.9247,19.9646,79585.0
2018-09-14 12:10:00,25.02,25.02,24.99,25.02,37330.0,19.9725,19.9725,19.9486,19.9725,37330.0
2018-09-14 12:15:00,25.02,25.04,25.0,25.0,27893.0,19.9725,19.9885,19.9566,19.9566,27893.0
2018-09-14 12:20:00,25.0,25.01,24.98,24.99,32643.0,19.9566,19.9646,19.9406,19.9486,32643.0
2018-09-14 12:25:00,25.0,25.02,24.99,25.0,60566.0,19.9566,19.9725,19.9486,19.9566,60566.0
2018-09-14 12:30:00,25.0,25.02,24.98,25.0,51551.0,19.9566,19.9725,19.9406,19.9566,51551.0
2018-09-14 12:35:00,24.99,25.01,24.98,25.0,38149.0,19.9486,19.9646,19.9406,19.9566,38149.0
2018-09-14 12:40:00,24.99,25.02,24.99,25.0,35425.0,19.9486,19.9725,19.9486,19.9566,35425.0
2018-09-14 12:45:00,25.0,25.02,24.99,25.02,32479.0,19.9566,19.9725,19.9486,19.9725,32479.0
2018-09-14 12:50:00,25.01,25.02,24.99,25.01,36507.0,19.9646,19.9725,19.9486,19.9646,36507.0
2018-09-14 12:55:00,25.01,25.02,24.99,25.0,53612.0,19.9646,19.9725,19.9486,19.9566,53612.0
2018-09-14 13:00:00,25.0,25.01,24.99,25.0,28508.0,19.9566,19.9646,19.9486,19.9566,28508.0
2018-09-14 13:05:00,25.0,25.01,24.95,24.96,34574.0,19.9566,19.9646,19.9167,19.9247,34574.0
2018-09-14 13:10:00,24.96,24.99,24.96,24.98,15621.0,19.9247,19.9486,19.9247,19.9406,15621.0
2018-09-14 13:15:00,24.98,25.0,24.97,25.0,19095.0,19.9406,19.9566,19.9326,19.9566,19095.0
2018-09-14 13:20:00,25.0,25.02,24.99,25.01,48113.0,19.9566,19.9725,19.9486,19.9646,48113.0
2018-09-14 13:25:00,25.01,25.03,25.01,25.03,37143.0,19.9646,19.9805,19.9646,19.9805,37143.0
2018-09-14 13:30:00,25.03,25.04,25.01,25.02,28268.0,19.9805,19.9885,19.9646,19.9725,28268.0
2018-09-14 13:35:00,25.02,25.04,25.01,25.02,40198.0,19.9725,19.9885,19.9646,19.9725,40198.0
2018-09-14 13:40:00,25.02,25.05,25.02,25.05,20622.0,19.9725,19.9965,19.9725,19.9965,20622.0
2018-09-14 13:45:00,25.04,25.05,25.02,25.04,22946.0,19.9885,19.9965,19.9725,19.9885,22946.0
2018-09-14 13:50:00,25.04,25.06,25.03,25.06,29102.0,19.9885,20.0045,19.9805,20.0045,29102.0
2018-09-14 13:55:00,25.06,25.07,25.05,25.05,27790.0,20.0045,20.0125,19.9965,19.9965,27790.0
2018-09-14 14:00:00,25.05,25.07,25.04,25.06,29737.0,19.9965,20.0125,19.9885,20.0045,29737.0
2018-09-14 14:05:00,25.06,25.06,25.04,25.05,16182.0,20.0045,20.0045,19.9885,19.9965,16182.0
2018-09-14 14:10:00,25.05,25.05,25.03,25.04,26451.0,19.9965,19.9965,19.9805,19.9885,26451.0
2018-09-14 14:15:00,25.05,25.06,25.04,25.04,31949.0,19.9965,20.0045,19.9885,19.9885,31949.0
2018-09-14 14:20:00,25.05,25.06,25.03,25.05,62723.0,19.9965,20.0045,19.9805,19.9965,62723.0
2018-09-14 14:25:00,25.05,25.06,25.03,25.04,53777.0,19.9965,20.0045,19.9805,19.9885,53777.0
2018-09-14 14:30:00,25.04,25.06,25.04,25.06,31245.0,19.9885,20.0045,19.9885,20.0045,31245.0
2018-09-14 14:35:00,25.05,25.06,25.05,25.05,30636.0,19.9965,20.0045,19.9965,19.9965,30636.0
2018-09-14 14:40:00,25.05,25.06,25.05,25.05,40834.0,19.9965,20.0045,19.9965,19.9965,40834.0
2018-09-14 14:45:00,25.06,25.08,25.05,25.07,84237.0,20.0045,20.0204,19.9965,20.0125,84237.0
2018-09-14 14:50:00,25.08,25.09,25.07,25.09,26202.0,20.0204,20.0284,20.0125,20.0284,26202.0
2018-09-14 14:55:00,25.09,25.1,25.08,25.09,40892.0,20.0284,20.0364,20.0204,20.0284,40892.0
2018-09-14 15:00:00,25.09,25.1,25.08,25.08,45527.0,20.0284,20.0364,20.0204,20.0204,45527.0
2018-09-14 15:05:00,25.08,25.09,25.07,25.09,33863.0,20.0204,20.0284,20.0125,20.0284,33863.0
2018-09-14 15:10:00,25.09,25.09,25.08,25.09,23751.0,20.0284,20.0284,20.0204,20.0284,23751.0
2018-09-14 15:15:00,25.09,25.09,25.07,25.08,41554.0,20.0284,20.0284,20.0125,20.0204,41554.0
2018-09-14 15:20:00,25.08,25.08,25.06,25.07,76253.0,20.0204,20.0204,20.0045,20.0125,76253.0
2018-09-14 15:25:00,25.07,25.08,25.05,25.06,62744.0,20.0125,20.0204,19.9965,20.0045,62744.0
2018-09-14 15:30:00,25.06,25.08,25.06,25.08,53239.0,20.0045,20.0204,20.0045,20.0204,53239.0
2018-09-14 15:35:00,25.08,25.08,25.07,25.08,61546.0,20.0204,20.0204,20.0125,20.0204,61546.0
2018-09-14 15:40:00,25.08,25.08,25.07,25.07,45681.0,20.0204,20.0204,20.0125,20.0125,45681.0
2018-09-14 15:45:00,25.07,25.08,25.07,25.07,110965.0,20.0125,20.0204,20.0125,20.0125,110965.0
2018-09-14 15:50:00,25.08,25.09,25.05,25.06,188380.0,20.0204,20.0284,19.9965,20.0045,188380.0
2018-09-14 15:55:00,25.06,25.08,25.04,25.05,344739.0,20.0045,20.0204,19.9885,19.9965,344739.0
2018-09-17 09:30:00,25.04,25.23,25.0,25.16,194988.0,19.9885,20.1402,19.9566,20.0843,194988.0
2018-09-17 09:35:00,25.17,25.17,25.09,25.11,71405.0,20.0923,20.0923,20.0284,20.0444,71405.0
2018-09-17 09:40:00,25.11,25.14,25.09,25.14,62433.0,20.0444,20.0683,20.0284,20.0683,62433.0
2018-09-17 09:45:00,25.14,25.18,25.12,25.14,77634.0,20.0683,20.1003,20.0524,20.0683,77634.0
2018-09-17 09:50:00,25.14,25.2,25.12,25.2,209538.0,20.0683,20.1162,20.0524,20.1162,209538.0
2018-09-17 09:55:00,25.2,25.25,25.2,25.21,95156.0,20.1162,20.1561,20.1162,20.1242,95156.0
2018-09-17 10:00:00,25.22,25.23,25.2,25.23,82543.0,20.1322,20.1402,20.1162,20.1402,82543.0
2018-09-17 10:05:00,25.23,25.23,25.15,25.19,64169.0,20.1402,20.1402,20.0763,20.1083,64169.0
2018-09-17 10:10:00,25.19,25.22,25.19,25.22,35332.0,20.1083,20.1322,20.1083,20.1322,35332.0
2018-09-17 10:15:00,25.21,25.22,25.13,25.17,68631.0,20.1242,20.1322,20.0604,20.0923,68631.0
2018-09-17 10:20:00,25.17,25.17,25.15,25.17,61586.0,20.0923,20.0923,20.0763,20.0923,61586.0
2018-09-17 10:25:00,25.17,25.19,25.17,25.19,42069.0,20.0923,20.1083,20.0923,20.1083,42069.0
2018-09-17 10:30:00,25.18,25.19,25.14,25.15,56448.0,20.1003,20.1083,20.0683,20.0763,56448.0
2018-09-17 10:35:00,25.15,25.17,25.14,25.17,32383.0,20.0763,20.0923,20.0683,20.0923,32383.0
2018-09-17 10:40:00,25.17,25.21,25.16,25.21,26564.0,20.0923,20.1242,20.0843,20.1242,26564.0
2018-09-17 10:45:00,25.21,25.21,25.15,25.15,41747.0,20.1242,20.1242,20.0763,20.0763,41747.0
2018-09-17 10:50:00,25.16,25.16,25.13,25.13,68769.0,20.0843,20.0843,20.0604,20.0604,68769.0
2018-09-17 10:55:00,25.13,25.16,25.12,25.16,34087.0,20.0604,20.0843,20.0524,20.0843,34087.0
2018-09-17 11:00:00,25.16,25.2,25.15,25.2,32661.0,20.0843,20.1162,20.0763,20.1162,32661.0
2018-09-17 11:05:00,25.2,25.21,25.19,25.2,45890.0,20.1162,20.1242,20.1083,20.1162,45890.0
2018-09-17 11:10:00,25.21,25.22,25.18,25.19,22118.0,20.1242,20.1322,20.1003,20.1083,22118.0
2018-09-17 11:15:00,25.19,25.2,25.17,25.17,26697.0,20.1083,20.1162,20.0923,20.0923,26697.0
2018-09-17 11:20:00,25.18,25.18,25.15,25.16,47597.0,20.1003,20.1003,20.0763,20.0843,47597.0
2018-09-17 11:25:00,25.17,25.17,25.14,25.17,27110.0,20.0923,20.0923,20.0683,20.0923,27110.0
2018-09-17 11:30:00,25.17,25.17,25.15,25.16,21383.0,20.0923,20.0923,20.0763,20.0843,21383.0
2018-09-17 11:35:00,25.16,25.16,25.13,25.16,49227.0,20.0843,20.0843,20.0604,20.0843,49227.0
2018-09-17 11:40:00,25.16,25.18,25.14,25.18,28484.0,20.0843,20.1003,20.0683,20.1003,28484.0
2018-09-17 11:45:00,25.17,25.18,25.14,25.15,20104.0,20.0923,20.1003,20.0683,20.0763,20104.0
2018-09-17 11:50:00,25.14,25.15,25.14,25.14,15598.0,20.0683,20.0763,20.0683,20.0683,15598.0
2018-09-17 11:55:00,25.15,25.17,25.14,25.14,54956.0,20.0763,20.0923,20.0683,20.0683,54956.0
2018-09-17 12:00:00,25.14,25.15,25.12,25.13,26828.0,20.0683,20.0763,20.0524,20.0604,26828.0
2018-09-17 12:05:00,25.12,25.13,25.12,25.13,31207.0,20.0524,20.0604,20.0524,20.0604,31207.0
2018-09-17 12:10:00,25.13,25.14,25.12,25.14,35124.0,20.0604,20.0683,20.0524,20.0683,35124.0
2018-09-17 12:15:00,25.13,25.16,25.13,25.16,34923.0,20.0604,20.0843,20.0604,20.0843,34923.0
2018-09-17 12:20:00,25.16,25.16,25.13,25.16,52079.0,20.0843,20.0843,20.0604,20.0843,52079.0
2018-09-17 12:25:00,25.16,25.18,25.15,25.17,28690.0,20.0843,20.1003,20.0763,20.0923,28690.0
2018-09-17 12:30:00,25.17,25.17,25.12,25.12,31025.0,20.0923,20.0923,20.0524,20.0524,31025.0
2018-09-17 12:35:00,25.13,25.15,25.12,25.14,43020.0,20.0604,20.0763,20.0524,20.0683,43020.0
2018-09-17 12:40:00,25.14,25.14,25.13,25.14,18484.0,20.0683,20.0683,20.0604,20.0683,18484.0
2018-09-17 12:45:00,25.14,25.15,25.12,25.14,39269.0,20.0683,20.0763,20.0524,20.0683,39269.0
2018-09-17 12:50:00,25.14,25.15,25.11,25.11,32396.0,20.0683,20.0763,20.0444,20.0444,32396.0
2018-09-17 12:55:00,25.11,25.14,25.1,25.13,49560.0,20.0444,20.0683,20.0364,20.0604,49560.0
2018-09-17 13:00:00,25.13,25.15,25.12,25.13,23202.0,20.0604,20.0763,20.0524,20.0604,23202.0
2018-09-17 13:05:00,25.12,25.14,25.11,25.13,48562.0,20.0524,20.0683,20.0444,20.0604,48562.0
2018-09-17 13:10:00,25.13,25.13,25.11,25.11,20543.0,20.0604,20.0604,20.0444,20.0444,20543.0
2018-09-17 13:15:00,25.12,25.13,25.11,25.12,22255.0,20.0524,20.0604,20.0444,20.0524,22255.0
2018-09-17 13:20:00,25.13,25.13,25.12,25.12,13970.0,20.0604,20.0604,20.0524,20.0524,13970.0
2018-09-17 13:25:00,25.12,25.14,25.11,25.14,41614.0,20.0524,20.0683,20.0444,20.0683,41614.0
2018-09-17 13:30:00,25.14,25.14,25.1,25.11,48263.0,20.0683,20.0683,20.0364,20.0444,48263.0
2018-09-17 13:35:00,25.11,25.11,25.09,25.11,32391.0,20.0444,20.0444,20.0284,20.0444,32391.0
2018-09-17 13:40:00,25.11,25.13,25.1,25.11,42706.0,20.0444,20.0604,20.0364,20.0444,42706.0
2018-09-17 13:45:00,25.12,25.13,25.1,25.13,47334.0,20.0524,20.0604,20.0364,20.0604,47334.0
2018-09-17 13:50:00,25.13,25.16,25.12,25.16,40952.0,20.0604,20.0843,20.0524,20.0843,40952.0
2018-09-17 13:55:00,25.16,25.17,25.14,25.14,41077.0,20.0843,20.0923,20.0683,20.0683,41077.0
2018-09-17 14:00:00,25.14,25.15,25.12,25.12,23739.0,20.0683,20.0763,20.0524,20.0524,23739.0
2018-09-17 14:05:00,25.13,25.16,25.12,25.16,35015.0,20.0604,20.0843,20.0524,20.0843,35015.0
2018-09-17 14:10:00,25.16,25.18,25.15,25.18,57393.0,20.0843,20.1003,20.0763,20.1003,57393.0
2018-09-17 14:15:00,25.17,25.17,25.16,25.17,20624.0,20.0923,20.0923,20.0843,20.0923,20624.0
2018-09-17 14:20:00,25.16,25.18,25.16,25.18,36620.0,20.0843,20.1003,20.0843,20.1003,36620.0
2018-09-17 14:25:00,25.18,25.2,25.17,25.2,34011.0,20.1003,20.1162,20.0923,20.1162,34011.0
2018-09-17 14:30:00,25.2,25.2,25.17,25.18,49707.0,20.1162,20.1162,20.0923,20.1003,49707.0
2018-09-17 14:35:00,25.18,25.19,25.18,25.19,40888.0,20.1003,20.1083,20.1003,20.1083,40888.0
2018-09-17 14:40:00,25.19,25.2,25.18,25.2,26876.0,20.1083,20.1162,20.1003,20.1162,26876.0
2018-09-17 14:45:00,25.2,25.21,25.18,25.19,51455.0,20.1162,20.1242,20.1003,20.1083,51455.0
2018-09-17 14:50:00,25.19,25.19,25.17,25.18,31604.0,20.1083,20.1083,20.0923,20.1003,31604.0
2018-09-17 14:55:00,25.18,25.18,25.13,25.14,69253.0,20.1003,20.1003,20.0604,20.0683,69253.0
2018-09-17 15:00:00,25.14,25.15,25.12,25.13,86646.0,20.0683,20.0763,20.0524,20.0604,86646.0
2018-09-17 15:05:00,25.13,25.14,25.12,25.13,73352.0,20.0604,20.0683,20.0524,20.0604,73352.0
2018-09-17 15:10:00,25.13,25.13,25.11,25.12,64792.0,20.0604,20.0604,20.0444,20.0524,64792.0
2018-09-17 15:15:00,25.12,25.12,25.07,25.08,72247.0,20.0524,20.0524,20.0125,20.0204,72247.0
2018-09-17 15:20:00,25.08,25.08,25.06,25.07,74080.0,20.0204,20.0204,20.0045,20.0125,74080.0
2018-09-17 15:25:00,25.07,25.08,25.05,25.07,84444.0,20.0125,20.0204,19.9965,20.0125,84444.0
2018-09-17 15:30:00,25.07,25.09,25.05,25.05,123894.0,20.0125,20.0284,19.9965,19.9965,123894.0
2018-09-17 15:35:00,25.05,25.06,25.03,25.03,105021.0,19.9965,20.0045,19.9805,19.9805,105021.0
2018-09-17 15:40:00,25.03,25.04,25.01,25.02,127267.0,19.9805,19.9885,19.9646,19.9725,127267.0
2018-09-17 15:45:00,25.02,25.06,25.01,25.04,146484.0,19.9725,20.0045,19.9646,19.9885,146484.0
2018-09-17 15:50:00,25.04,25.04,25.0,25.0,159303.0,19.9885,19.9885,19.9566,19.9566,159303.0
2018-09-17 15:55:00,25.0,25.02,24.98,25.02,412614.0,19.9566,19.9725,19.9406,19.9725,412614.0
2018-09-18 09:30:00,24.98,25.17,24.96,25.17,174483.0,19.9406,20.0923,19.9247,20.0923,174483.0
2018-09-18 09:35:00,25.16,25.17,25.11,25.14,72384.0,20.0843,20.0923,20.0444,20.0683,72384.0
2018-09-18 09:40:00,25.14,25.21,25.12,25.21,81915.0,20.0683,20.1242,20.0524,20.1242,81915.0
2018-09-18 09:45:00,25.21,25.23,25.17,25.19,51938.0,20.1242,20.1402,20.0923,20.1083,51938.0
2018-09-18 09:50:00,25.18,25.19,25.15,25.17,44151.0,20.1003,20.1083,20.0763,20.0923,44151.0
2018-09-18 09:55:00,25.18,25.21,25.16,25.17,38054.0,20.1003,20.1242,20.0843,20.0923,38054.0
2018-09-18 10:00:00,25.17,25.18,25.08,25.14,195150.0,20.0923,20.1003,20.0204,20.0683,195150.0
2018-09-18 10:05:00,25.14,25.15,25.1,25.12,52044.0,20.0683,20.0763,20.0364,20.0524,52044.0
2018-09-18 10:10:00,25.13,25.18,25.11,25.18,51364.0,20.0604,20.1003,20.0444,20.1003,51364.0
2018-09-18 10:15:00,25.18,25.2,25.14,25.16,70867.0,20.1003,20.1162,20.0683,20.0843,70867.0
2018-09-18 10:20:00,25.16,25.16,25.1,25.13,80653.0,20.0843,20.0843,20.0364,20.0604,80653.0
2018-09-18 10:25:00,25.13,25.14,25.09,25.09,107233.0,20.0604,20.0683,20.0284,20.0284,107233.0
2018-09-18 10:30:00,25.09,25.15,25.09,25.14,292911.0,20.0284,20.0763,20.0284,20.0683,292911.0
2018-09-18 10:35:00,25.15,25.2,25.14,25.19,111856.0,20.0763,20.1162,20.0683,20.1083,111856.0
2018-09-18 10:40:00,25.19,25.24,25.16,25.24,140654.0,20.1083,20.1482,20.0843,20.1482,140654.0
2018-09-18 10:45:00,25.24,25.25,25.19,25.21,120377.0,20.1482,20.1561,20.1083,20.1242,120377.0
2018-09-18 10:50:00,25.21,25.23,25.19,25.22,65801.0,20.1242,20.1402,20.1083,20.1322,65801.0
2018-09-18 10:55:00,25.22,25.25,25.21,25.24,79469.0,20.1322,20.1561,20.1242,20.1482,79469.0
2018-09-18 11:00:00,25.24,25.26,25.16,25.17,68463.0,20.1482,20.1641,20.0843,20.0923,68463.0
2018-09-18 11:05:00,25.16,25.23,25.16,25.21,79070.0,20.0843,20.1402,20.0843,20.1242,79070.0
2018-09-18 11:10:00,25.22,25.22,25.2,25.2,50459.0,20.1322,20.1322,20.1162,20.1162,50459.0
2018-09-18 11:15:00,25.2,25.23,25.2,25.23,48250.0,20.1162,20.1402,20.1162,20.1402,48250.0
2018-09-18 11:20:00,25.23,25.23,25.22,25.22,30038.0,20.1402,20.1402,20.1322,20.1322,30038.0
2018-09-18 11:25:00,25.22,25.23,25.2,25.2,66575.0,20.1322,20.1402,20.1162,20.1162,66575.0
2018-09-18 11:30:00,25.2,25.24,25.2,25.23,41388.0,20.1162,20.1482,20.1162,20.1402,41388.0
2018-09-18 11:35:00,25.24,25.24,25.2,25.22,61666.0,20.1482,20.1482,20.1162,20.1322,61666.0
2018-09-18 11:40:00,25.23,25.23,25.2,25.21,67776.0,20.1402,20.1402,20.1162,20.1242,67776.0
2018-09-18 11:45:00,25.22,25.22,25.2,25.22,32598.0,20.1322,20.1322,20.1162,20.1322,32598.0
2018-09-18 11:50:00,25.21,25.22,25.2,25.2,41476.0,20.1242,20.1322,20.1162,20.1162,41476.0
2018-09-18 11:55:00,25.2,25.21,25.19,25.19,62330.0,20.1162,20.1242,20.1083,20.1083,62330.0
2018-09-18 12:00:00,25.2,25.23,25.19,25.22,72861.0,20.1162,20.1402,20.1083,20.1322,72861.0
2018-09-18 12:05:00,25.22,25.23,25.2,25.2,24323.0,20.1322,20.1402,20.1162,20.1162,24323.0
2018-09-18 12:10:00,25.2,25.2,25.18,25.2,50966.0,20.1162,20.1162,20.1003,20.1162,50966.0
2018-09-18 12:15:00,25.2,25.2,25.17,25.17,27812.0,20.1162,20.1162,20.0923,20.0923,27812.0
2018-09-18 12:20:00,25.17,25.18,25.16,25.17,36694.0,20.0923,20.1003,20.0843,20.0923,36694.0
2018-09-18 12:25:00,25.17,25.18,25.17,25.17,19228.0,20.0923,20.1003,20.0923,20.0923,19228.0
2018-09-18 12:30:00,25.17,25.18,25.17,25.18,32578.0,20.0923,20.1003,20.0923,20.1003,32578.0
2018-09-18 12:35:00,25.18,25.19,25.16,25.18,97672.0,20.1003,20.1083,20.0843,20.1003,97672.0
2018-09-18 12:40:00,25.18,25.19,25.17,25.18,26646.0,20.1003,20.1083,20.0923,20.1003,26646.0
2018-09-18 12:45:00,25.19,25.19,25.15,25.15,35792.0,20.1083,20.1083,20.0763,20.0763,35792.0
2018-09-18 12:50:00,25.15,25.17,25.14,25.16,104446.0,20.0763,20.0923,20.0683,20.0843,104446.0
2018-09-18 12:55:00,25.16,25.17,25.15,25.17,21804.0,20.0843,20.0923,20.0763,20.0923,21804.0
2018-09-18 13:00:00,25.17,25.18,25.15,25.17,52489.0,20.0923,20.1003,20.0763,20.0923,52489.0
2018-09-18 13:05:00,25.17,25.18,25.16,25.17,51747.0,20.0923,20.1003,20.0843,20.0923,51747.0
2018-09-18 13:10:00,25.17,25.18,25.16,25.18,33039.0,20.0923,20.1003,20.0843,20.1003,33039.0
2018-09-18 13:15:00,25.18,25.19,25.17,25.18,39684.0,20.1003,20.1083,20.0923,20.1003,39684.0
2018-09-18 13:20:00,25.18,25.18,25.16,25.16,15735.0,20.1003,20.1003,20.0843,20.0843,15735.0
2018-09-18 13:25:00,25.16,25.17,25.16,25.17,10559.0,20.0843,20.0923,20.0843,20.0923,10559.0
2018-09-18 13:30:00,25.17,25.17,25.13,25.14,88536.0,20.0923,20.0923,20.0604,20.0683,88536.0
2018-09-18 13:35:00,25.15,25.17,25.14,25.16,78205.0,20.0763,20.0923,20.0683,20.0843,78205.0
2018-09-18 13:40:00,25.16,25.17,25.14,25.14,24681.0,20.0843,20.0923,20.0683,20.0683,24681.0
2018-09-18 13:45:00,25.14,25.15,25.14,25.14,23955.0,20.0683,20.0763,20.0683,20.0683,23955.0
2018-09-18 13:50:00,25.15,25.17,25.14,25.17,91201.0,20.0763,20.0923,20.0683,20.0923,91201.0
2018-09-18 13:55:00,25.17,25.18,25.16,25.18,37792.0,20.0923,20.1003,20.0843,20.1003,37792.0
2018-09-18 14:00:00,25.18,25.19,25.17,25.18,51086.0,20.1003,20.1083,20.0923,20.1003,51086.0
2018-09-18 14:05:00,25.19,25.19,25.18,25.19,19350.0,20.1083,20.1083,20.1003,20.1083,19350.0
2018-09-18 14:10:00,25.19,25.21,25.19,25.21,28599.0,20.1083,20.1242,20.1083,20.1242,28599.0
2018-09-18 14:15:00,25.21,25.23,25.2,25.23,27664.0,20.1242,20.1402,20.1162,20.1402,27664.0
2018-09-18 14:20:00,25.23,25.23,25.2,25.22,60700.0,20.1402,20.1402,20.1162,20.1322,60700.0
2018-09-18 14:25:00,25.22,25.24,25.21,25.24,36783.0,20.1322,20.1482,20.1242,20.1482,36783.0
2018-09-18 14:30:00,25.24,25.25,25.23,25.25,36302.0,20.1482,20.1561,20.1402,20.1561,36302.0
2018-09-18 14:35:00,25.25,25.27,25.24,25.26,87716.0,20.1561,20.1721,20.1482,20.1641,87716.0
2018-09-18 14:40:00,25.27,25.27,25.25,25.26,49339.0,20.1721,20.1721,20.1561,20.1641,49339.0
2018-09-18 14:45:00,25.26,25.27,25.25,25.27,22360.0,20.1641,20.1721,20.1561,20.1721,22360.0
2018-09-18 14:50:00,25.26,25.27,25.24,25.24,32552.0,20.1641,20.1721,20.1482,20.1482,32552.0
2018-09-18 14:55:00,25.25,25.25,25.22,25.22,48202.0,20.1561,20.1561,20.1322,20.1322,48202.0
2018-09-18 15:00:00,25.23,25.23,25.22,25.22,38400.0,20.1402,20.1402,20.1322,20.1322,38400.0
2018-09-18 15:05:00,25.23,25.23,25.21,25.21,71053.0,20.1402,20.1402,20.1242,20.1242,71053.0
2018-09-18 15:10:00,25.22,25.22,25.2,25.2,53115.0,20.1322,20.1322,20.1162,20.1162,53115.0
2018-09-18 15:15:00,25.2,25.21,25.2,25.21,39772.0,20.1162,20.1242,20.1162,20.1242,39772.0
2018-09-18 15:20:00,25.2,25.23,25.19,25.22,85103.0,20.1162,20.1402,20.1083,20.1322,85103.0
2018-09-18 15:25:00,25.22,25.23,25.2,25.2,33863.0,20.1322,20.1402,20.1162,20.1162,33863.0
2018-09-18 15:30:00,25.2,25.21,25.18,25.21,74934.0,20.1162,20.1242,20.1003,20.1242,74934.0
2018-09-18 15:35:00,25.2,25.21,25.2,25.21,46222.0,20.1162,20.1242,20.1162,20.1242,46222.0
2018-09-18 15:40:00,25.21,25.21,25.19,25.19,74029.0,20.1242,20.1242,20.1083,20.1083,74029.0
2018-09-18 15:45:00,25.19,25.19,25.17,25.18,147725.0,20.1083,20.1083,20.0923,20.1003,147725.0
2018-09-18 15:50:00,25.18,25.18,25.16,25.16,118710.0,20.1003,20.1003,20.0843,20.0843,118710.0
2018-09-18 15:55:00,25.16,25.19,25.15,25.16,492515.0,20.0843,20.1083,20.0763,20.0843,492515.0
2018-09-19 09:30:00,25.15,25.24,25.12,25.16,134116.0,20.0763,20.1482,20.0524,20.0843,134116.0
2018-09-19 09:35:00,25.17,25.2,25.16,25.19,40628.0,20.0923,20.1162,20.0843,20.1083,40628.0
2018-09-19 09:40:00,25.19,25.19,25.1,25.11,40171.0,20.1083,20.1083,20.0364,20.0444,40171.0
2018-09-19 09:45:00,25.11,25.12,25.05,25.07,185013.0,20.0444,20.0524,19.9965,20.0125,185013.0
2018-09-19 09:50:00,25.06,25.11,25.06,25.09,78372.0,20.0045,20.0444,20.0045,20.0284,78372.0
2018-09-19 09:55:00,25.09,25.1,25.04,25.05,111373.0,20.0284,20.0364,19.9885,19.9965,111373.0
2018-09-19 10:00:00,25.05,25.08,25.04,25.08,75119.0,19.9965,20.0204,19.9885,20.0204,75119.0
2018-09-19 10:05:00,25.08,25.11,25.05,25.09,58791.0,20.0204,20.0444,19.9965,20.0284,58791.0
2018-09-19 10:10:00,25.08,25.11,25.07,25.1,46675.0,20.0204,20.0444,20.0125,20.0364,46675.0
2018-09-19 10:15:00,25.1,25.11,25.07,25.08,62148.0,20.0364,20.0444,20.0125,20.0204,62148.0
2018-09-19 10:20:00,25.07,25.14,25.07,25.14,58659.0,20.0125,20.0683,20.0125,20.0683,58659.0
2018-09-19 10:25:00,25.14,25.16,25.1,25.13,43352.0,20.0683,20.0843,20.0364,20.0604,43352.0
2018-09-19 10:30:00,25.13,25.15,25.11,25.13,41881.0,20.0604,20.0763,20.0444,20.0604,41881.0
2018-09-19 10:35:00,25.12,25.13,25.09,25.1,37803.0,20.0524,20.0604,20.0284,20.0364,37803.0
2018-09-19 10:40:00,25.1,25.13,25.07,25.11,42132.0,20.0364,20.0604,20.0125,20.0444,42132.0
2018-09-19 10:45:00,25.12,25.14,25.1,25.14,32910.0,20.0524,20.0683,20.0364,20.0683,32910.0
2018-09-19 10:50:00,25.14,25.14,25.1,25.13,37745.0,20.0683,20.0683,20.0364,20.0604,37745.0
2018-09-19 10:55:00,25.12,25.12,25.08,25.09,27382.0,20.0524,20.0524,20.0204,20.0284,27382.0
2018-09-19 11:00:00,25.1,25.12,25.08,25.11,24505.0,20.0364,20.0524,20.0204,20.0444,24505.0
2018-09-19 11:05:00,25.12,25.17,25.11,25.17,64354.0,20.0524,20.0923,20.0444,20.0923,64354.0
2018-09-19 11:10:00,25.18,25.2,25.17,25.2,33997.0,20.1003,20.1162,20.0923,20.1162,33997.0
2018-09-19 11:15:00,25.2,25.22,25.17,25.18,37948.0,20.1162,20.1322,20.0923,20.1003,37948.0
2018-09-19 11:20:00,25.18,25.21,25.17,25.19,30090.0,20.1003,20.1242,20.0923,20.1083,30090.0
2018-09-19 11:25:00,25.19,25.2,25.18,25.18,29840.0,20.1083,20.1162,20.1003,20.1003,29840.0
2018-09-19 11:30:00,25.19,25.23,25.18,25.23,24935.0,20.1083,20.1402,20.1003,20.1402,24935.0
2018-09-19 11:35:00,25.23,25.25,25.2,25.24,50838.0,20.1402,20.1561,20.1162,20.1482,50838.0
2018-09-19 11:40:00,25.24,25.24,25.2,25.23,78335.0,20.1482,20.1482,20.1162,20.1402,78335.0
2018-09-19 11:45:00,25.23,25.25,25.22,25.23,58208.0,20.1402,20.1561,20.1322,20.1402,58208.0
2018-09-19 11:50:00,25.23,25.25,25.22,25.25,42501.0,20.1402,20.1561,20.1322,20.1561,42501.0
2018-09-19 11:55:00,25.25,25.28,25.24,25.28,55336.0,20.1561,20.1801,20.1482,20.1801,55336.0
2018-09-19 12:00:00,25.27,25.28,25.26,25.28,36417.0,20.1721,20.1801,20.1641,20.1801,36417.0
2018-09-19 12:05:00,25.28,25.28,25.26,25.28,31472.0,20.1801,20.1801,20.1641,20.1801,31472.0
2018-09-19 12:10:00,25.28,25.28,25.25,25.26,25764.0,20.1801,20.1801,20.1561,20.1641,25764.0
2018-09-19 12:15:00,25.26,25.28,25.23,25.25,44058.0,20.1641,20.1801,20.1402,20.1561,44058.0
2018-09-19 12:20:00,25.25,25.26,25.23,25.26,28987.0,20.1561,20.1641,20.1402,20.1641,28987.0
2018-09-19 12:25:00,25.26,25.26,25.25,25.26,12220.0,20.1641,20.1641,20.1561,20.1641,12220.0
2018-09-19 12:30:00,25.26,25.27,25.24,25.25,31144.0,20.1641,20.1721,20.1482,20.1561,31144.0
2018-09-19 12:35:00,25.26,25.27,25.23,25.25,56380.0,20.1641,20.1721,20.1402,20.1561,56380.0
2018-09-19 12:40:00,25.25,25.26,25.23,25.26,30310.0,20.1561,20.1641,20.1402,20.1641,30310.0
2018-09-19 12:45:00,25.26,25.26,25.25,25.25,10988.0,20.1641,20.1641,20.1561,20.1561,10988.0
2018-09-19 12:50:00,25.26,25.27,25.25,25.27,27094.0,20.1641,20.1721,20.1561,20.1721,27094.0
2018-09-19 12:55:00,25.27,25.29,25.26,25.28,44437.0,20.1721,20.1881,20.1641,20.1801,44437.0
2018-09-19 13:00:00,25.28,25.29,25.26,25.28,62902.0,20.1801,20.1881,20.1641,20.1801,62902.0
2018-09-19 13:05:00,25.28,25.28,25.24,25.26,49762.0,20.1801,20.1801,20.1482,20.1641,49762.0
2018-09-19 13:10:00,25.27,25.28,25.26,25.27,35648.0,20.1721,20.1801,20.1641,20.1721,35648.0
2018-09-19 13:15:00,25.28,25.29,25.27,25.29,34809.0,20.1801,20.1881,20.1721,20.1881,34809.0
2018-09-19 13:20:00,25.29,25.32,25.28,25.32,48476.0,20.1881,20.212,20.1801,20.212,48476.0
2018-09-19 13:25:00,25.32,25.32,25.28,25.29,91219.0,20.212,20.212,20.1801,20.1881,91219.0
2018-09-19 13:30:00,25.29,25.3,25.28,25.29,50249.0,20.1881,20.1961,20.1801,20.1881,50249.0
2018-09-19 13:35:00,25.28,25.31,25.27,25.29,33645.0,20.1801,20.204,20.1721,20.1881,33645.0
2018-09-19 13:40:00,25.29,25.32,25.28,25.32,42330.0,20.1881,20.212,20.1801,20.212,42330.0
2018-09-19 13:45:00,25.32,25.32,25.29,25.3,61096.0,20.212,20.212,20.1881,20.1961,61096.0
2018-09-19 13:50:00,25.3,25.32,25.29,25.3,22878.0,20.1961,20.212,20.1881,20.1961,22878.0
2018-09-19 13:55:00,25.3,25.31,25.27,25.28,46249.0,20.1961,20.204,20.1721,20.1801,46249.0
2018-09-19 14:00:00,25.28,25.29,25.27,25.29,27010.0,20.1801,20.1881,20.1721,20.1881,27010.0
2018-09-19 14:05:00,25.29,25.29,25.26,25.27,41333.0,20.1881,20.1881,20.1641,20.1721,41333.0
2018-09-19 14:10:00,25.27,25.31,25.26,25.3,95361.0,20.1721,20.204,20.1641,20.1961,95361.0
2018-09-19 14:15:00,25.3,25.31,25.28,25.29,40320.0,20.1961,20.204,20.1801,20.1881,40320.0
2018-09-19 14:20:00,25.29,25.29,25.27,25.28,25784.0,20.1881,20.1881,20.1721,20.1801,25784.0
2018-09-19 14:25:00,25.28,25.28,25.25,25.25,26045.0,20.1801,20.1801,20.1561,20.1561,26045.0
2018-09-19 14:30:00,25.26,25.26,25.25,25.26,46563.0,20.1641,20.1641,20.1561,20.1641,46563.0
2018-09-19 14:35:00,25.26,25.3,25.25,25.3,100643.0,20.1641,20.1961,20.1561,20.1961,100643.0
2018-09-19 14:40:00,25.3,25.3,25.28,25.29,29593.0,20.1961,20.1961,20.1801,20.1881,29593.0
2018-09-19 14:45:00,25.29,25.31,25.28,25.3,60852.0,20.1881,20.204,20.1801,20.1961,60852.0
2018-09-19 14:50:00,25.31,25.31,25.29,25.31,52175.0,20.204,20.204,20.1881,20.204,52175.0
2018-09-19 14:55:00,25.31,25.32,25.29,25.3,81723.0,20.204,20.212,20.1881,20.1961,81723.0
2018-09-19 15:00:00,25.3,25.31,25.29,25.31,39126.0,20.1961,20.204,20.1881,20.204,39126.0
2018-09-19 15:05:00,25.31,25.31,25.3,25.31,26010.0,20.204,20.204,20.1961,20.204,26010.0
2018-09-19 15:10:00,25.31,25.32,25.3,25.32,38225.0,20.204,20.212,20.1961,20.212,38225.0
2018-09-19 15:15:00,25.32,25.33,25.3,25.31,70348.0,20.212,20.22,20.1961,20.204,70348.0
2018-09-19 15:20:00,25.31,25.32,25.3,25.31,84281.0,20.204,20.212,20.1961,20.204,84281.0
2018-09-19 15:25:00,25.31,25.32,25.3,25.3,60972.0,20.204,20.212,20.1961,20.1961,60972.0
2018-09-19 15:30:00,25.3,25.31,25.26,25.26,175044.0,20.1961,20.204,20.1641,20.1641,175044.0
2018-09-19 15:35:00,25.27,25.28,25.26,25.28,53257.0,20.1721,20.1801,20.1641,20.1801,53257.0
2018-09-19 15:40:00,25.28,25.29,25.26,25.26,138834.0,20.1801,20.1881,20.1641,20.1641,138834.0
2018-09-19 15:45:00,25.26,25.27,25.25,25.27,106630.0,20.1641,20.1721,20.1561,20.1721,106630.0
2018-09-19 15:50:00,25.27,25.27,25.26,25.26,99801.0,20.1721,20.1721,20.1641,20.1641,99801.0
2018-09-19 15:55:00,25.27,25.28,25.26,25.28,536337.0,20.1721,20.1801,20.1641,20.1801,536337.0
2018-09-20 09:30:00,25.44,25.6,25.4,25.5,205819.0,20.3078,20.4355,20.2759,20.3557,205819.0
2018-09-20 09:35:00,25.5,25.61,25.5,25.61,167657.0,20.3557,20.4435,20.3557,20.4435,167657.0
2018-09-20 09:40:00,25.61,25.62,25.54,25.55,101513.0,20.4435,20.4515,20.3876,20.3956,101513.0
2018-09-20 09:45:00,25.55,25.64,25.55,25.61,108837.0,20.3956,20.4675,20.3956,20.4435,108837.0
2018-09-20 09:50:00,25.62,25.64,25.6,25.62,94403.0,20.4515,20.4675,20.4355,20.4515,94403.0
2018-09-20 09:55:00,25.62,25.68,25.61,25.67,96564.0,20.4515,20.4994,20.4435,20.4914,96564.0
2018-09-20 10:00:00,25.67,25.71,25.62,25.62,86981.0,20.4914,20.5233,20.4515,20.4515,86981.0
2018-09-20 10:05:00,25.63,25.66,25.62,25.62,76334.0,20.4595,20.4834,20.4515,20.4515,76334.0
2018-09-20 10:10:00,25.63,25.63,25.57,25.59,82391.0,20.4595,20.4595,20.4116,20.4276,82391.0
2018-09-20 10:15:00,25.59,25.65,25.58,25.64,66212.0,20.4276,20.4755,20.4196,20.4675,66212.0
2018-09-20 10:20:00,25.64,25.67,25.61,25.62,78251.0,20.4675,20.4914,20.4435,20.4515,78251.0
2018-09-20 10:25:00,25.62,25.62,25.53,25.55,60562.0,20.4515,20.4515,20.3797,20.3956,60562.0
2018-09-20 10:30:00,25.55,25.56,25.52,25.55,80599.0,20.3956,20.4036,20.3717,20.3956,80599.0
2018-09-20 10:35:00,25.55,25.56,25.53,25.53,90346.0,20.3956,20.4036,20.3797,20.3797,90346.0
2018-09-20 10:40:00,25.53,25.59,25.53,25.59,78993.0,20.3797,20.4276,20.3797,20.4276,78993.0
2018-09-20 10:45:00,25.59,25.59,25.55,25.55,74256.0,20.4276,20.4276,20.3956,20.3956,74256.0
2018-09-20 10:50:00,25.56,25.56,25.51,25.51,45369.0,20.4036,20.4036,20.3637,20.3637,45369.0
2018-09-20 10:55:00,25.51,25.51,25.49,25.5,54824.0,20.3637,20.3637,20.3477,20.3557,54824.0
2018-09-20 11:00:00,25.49,25.53,25.49,25.52,73777.0,20.3477,20.3797,20.3477,20.3717,73777.0
2018-09-20 11:05:00,25.52,25.53,25.51,25.52,202332.0,20.3717,20.3797,20.3637,20.3717,202332.0
2018-09-20 11:10:00,25.52,25.64,25.5,25.61,290028.0,20.3717,20.4675,20.3557,20.4435,290028.0
2018-09-20 11:15:00,25.6,25.62,25.57,25.62,262278.0,20.4355,20.4515,20.4116,20.4515,262278.0
2018-09-20 11:20:00,25.61,25.61,25.57,25.58,94091.0,20.4435,20.4435,20.4116,20.4196,94091.0
2018-09-20 11:25:00,25.58,25.59,25.55,25.56,67027.0,20.4196,20.4276,20.3956,20.4036,67027.0
2018-09-20 11:30:00,25.55,25.59,25.55,25.57,85849.0,20.3956,20.4276,20.3956,20.4116,85849.0
2018-09-20 11:35:00,25.57,25.6,25.55,25.55,66895.0,20.4116,20.4355,20.3956,20.3956,66895.0
2018-09-20 11:40:00,25.55,25.63,25.55,25.63,68310.0,20.3956,20.4595,20.3956,20.4595,68310.0
2018-09-20 11:45:00,25.63,25.64,25.6,25.61,55471.0,20.4595,20.4675,20.4355,20.4435,55471.0
2018-09-20 11:50:00,25.61,25.61,25.59,25.6,21596.0,20.4435,20.4435,20.4276,20.4355,21596.0
2018-09-20 11:55:00,25.6,25.6,25.59,25.6,28108.0,20.4355,20.4355,20.4276,20.4355,28108.0
2018-09-20 12:00:00,25.6,25.63,25.59,25.6,147775.0,20.4355,20.4595,20.4276,20.4355,147775.0
2018-09-20 12:05:00,25.6,25.64,25.6,25.64,67708.0,20.4355,20.4675,20.4355,20.4675,67708.0
2018-09-20 12:10:00,25.64,25.68,25.63,25.68,85725.0,20.4675,20.4994,20.4595,20.4994,85725.0
2018-09-20 12:15:00,25.68,25.69,25.67,25.69,42547.0,20.4994,20.5074,20.4914,20.5074,42547.0
2018-09-20 12:20:00,25.69,25.71,25.68,25.7,62361.0,20.5074,20.5233,20.4994,20.5154,62361.0
2018-09-20 12:25:00,25.7,25.71,25.68,25.7,60913.0,20.5154,20.5233,20.4994,20.5154,60913.0
2018-09-20 12:30:00,25.7,25.7,25.65,25.65,67380.0,20.5154,20.5154,20.4755,20.4755,67380.0
2018-09-20 12:35:00,25.66,25.66,25.64,25.66,130909.0,20.4834,20.4834,20.4675,20.4834,130909.0
2018-09-20 12:40:00,25.66,25.68,25.61,25.68,126155.0,20.4834,20.4994,20.4435,20.4994,126155.0
2018-09-20 12:45:00,25.68,25.69,25.67,25.69,63811.0,20.4994,20.5074,20.4914,20.5074,63811.0
2018-09-20 12:50:00,25.69,25.7,25.68,25.7,34000.0,20.5074,20.5154,20.4994,20.5154,34000.0
2018-09-20 12:55:00,25.7,25.75,25.69,25.73,93556.0,20.5154,20.5553,20.5074,20.5393,93556.0
2018-09-20 13:00:00,25.73,25.78,25.72,25.74,93505.0,20.5393,20.5792,20.5313,20.5473,93505.0
2018-09-20 13:05:00,25.75,25.77,25.75,25.76,66936.0,20.5553,20.5712,20.5553,20.5633,66936.0
2018-09-20 13:10:00,25.76,25.76,25.75,25.76,27547.0,20.5633,20.5633,20.5553,20.5633,27547.0
2018-09-20 13:15:00,25.76,25.76,25.72,25.72,67223.0,20.5633,20.5633,20.5313,20.5313,67223.0
2018-09-20 13:20:00,25.72,25.73,25.7,25.73,83264.0,20.5313,20.5393,20.5154,20.5393,83264.0
2018-09-20 13:25:00,25.73,25.74,25.72,25.73,59970.0,20.5393,20.5473,20.5313,20.5393,59970.0
2018-09-20 13:30:00,25.72,25.74,25.72,25.74,35914.0,20.5313,20.5473,20.5313,20.5473,35914.0
2018-09-20 13:35:00,25.74,25.76,25.73,25.76,40990.0,20.5473,20.5633,20.5393,20.5633,40990.0
2018-09-20 13:40:00,25.76,25.76,25.75,25.76,26278.0,20.5633,20.5633,20.5553,20.5633,26278.0
2018-09-20 13:45:00,25.76,25.77,25.71,25.75,106346.0,20.5633,20.5712,20.5233,20.5553,106346.0
2018-09-20 13:50:00,25.75,25.75,25.73,25.74,51401.0,20.5553,20.5553,20.5393,20.5473,51401.0
2018-09-20 13:55:00,25.74,25.75,25.72,25.73,76246.0,20.5473,20.5553,20.5313,20.5393,76246.0
2018-09-20 14:00:00,25.73,25.73,25.71,25.73,61829.0,20.5393,20.5393,20.5233,20.5393,61829.0
2018-09-20 14:05:00,25.73,25.74,25.72,25.73,45815.0,20.5393,20.5473,20.5313,20.5393,45815.0
2018-09-20 14:10:00,25.73,25.75,25.72,25.75,55681.0,20.5393,20.5553,20.5313,20.5553,55681.0
2018-09-20 14:15:00,25.75,25.76,25.74,25.76,39545.0,20.5553,20.5633,20.5473,20.5633,39545.0
2018-09-20 14:20:00,25.76,25.76,25.7,25.72,81755.0,20.5633,20.5633,20.5154,20.5313,81755.0
2018-09-20 14:25:00,25.72,25.75,25.71,25.75,57494.0,20.5313,20.5553,20.5233,20.5553,57494.0
2018-09-20 14:30:00,25.75,25.77,25.75,25.77,44896.0,20.5553,20.5712,20.5553,20.5712,44896.0
2018-09-20 14:35:00,25.77,25.77,25.74,25.75,74950.0,20.5712,20.5712,20.5473,20.5553,74950.0
2018-09-20 14:40:00,25.75,25.75,25.72,25.73,71645.0,20.5553,20.5553,20.5313,20.5393,71645.0
2018-09-20 14:45:00,25.74,25.75,25.73,25.75,36375.0,20.5473,20.5553,20.5393,20.5553,36375.0
2018-09-20 14:50:00,25.75,25.76,25.74,25.76,51597.0,20.5553,20.5633,20.5473,20.5633,51597.0
2018-09-20 14:55:00,25.76,25.77,25.72,25.73,78810.0,20.5633,20.5712,20.5313,20.5393,78810.0
2018-09-20 15:00:00,25.73,25.76,25.72,25.73,89918.0,20.5393,20.5633,20.5313,20.5393,89918.0
2018-09-20 15:05:00,25.73,25.75,25.72,25.73,106068.0,20.5393,20.5553,20.5313,20.5393,106068.0
2018-09-20 15:10:00,25.73,25.76,25.72,25.76,94725.0,20.5393,20.5633,20.5313,20.5633,94725.0
2018-09-20 15:15:00,25.76,25.78,25.75,25.77,64906.0,20.5633,20.5792,20.5553,20.5712,64906.0
2018-09-20 15:20:00,25.76,25.77,25.73,25.74,118376.0,20.5633,20.5712,20.5393,20.5473,118376.0
2018-09-20 15:25:00,25.74,25.74,25.72,25.74,119996.0,20.5473,20.5473,20.5313,20.5473,119996.0
2018-09-20 15:30:00,25.74,25.75,25.71,25.74,205616.0,20.5473,20.5553,20.5233,20.5473,205616.0
2018-09-20 15:35:00,25.74,25.74,25.73,25.74,99238.0,20.5473,20.5473,20.5393,20.5473,99238.0
2018-09-20 15:40:00,25.74,25.74,25.7,25.71,295159.0,20.5473,20.5473,20.5154,20.5233,295159.0
2018-09-20 15:45:00,25.7,25.72,25.69,25.71,268037.0,20.5154,20.5313,20.5074,20.5233,268037.0
2018-09-20 15:50:00,25.71,25.72,25.69,25.71,332792.0,20.5233,20.5313,20.5074,20.5233,332792.0
2018-09-20 15:55:00,25.71,25.71,25.67,25.7,863713.0,20.5233,20.5233,20.4914,20.5154,863713.0
2018-09-21 09:30:00,25.79,25.87,25.73,25.86,1816425.0,20.5872,20.6511,20.5393,20.6431,1816425.0
2018-09-21 09:35:00,25.86,25.99,25.86,25.95,229816.0,20.6431,20.7469,20.6431,20.7149,229816.0
2018-09-21 09:40:00,25.94,26.0,25.92,25.98,336082.0,20.7069,20.7548,20.691,20.7389,336082.0
2018-09-21 09:45:00,25.97,26.14,25.97,26.1,380906.0,20.7309,20.8666,20.7309,20.8347,380906.0
2018-09-21 09:50:00,26.1,26.14,26.06,26.08,170331.0,20.8347,20.8666,20.8027,20.8187,170331.0
2018-09-21 09:55:00,26.08,26.09,26.04,26.05,105457.0,20.8187,20.8267,20.7868,20.7948,105457.0
2018-09-21 10:00:00,26.05,26.11,26.02,26.03,133199.0,20.7948,20.8427,20.7708,20.7788,133199.0
2018-09-21 10:05:00,26.03,26.05,26.0,26.04,88142.0,20.7788,20.7948,20.7548,20.7868,88142.0
2018-09-21 10:10:00,26.04,26.04,25.98,25.99,81676.0,20.7868,20.7868,20.7389,20.7469,81676.0
2018-09-21 10:15:00,25.99,26.01,25.98,26.01,67748.0,20.7469,20.7628,20.7389,20.7628,67748.0
2018-09-21 10:20:00,26.01,26.03,25.89,25.91,135150.0,20.7628,20.7788,20.667,20.683,135150.0
2018-09-21 10:25:00,25.91,25.91,25.84,25.85,79728.0,20.683,20.683,20.6271,20.6351,79728.0
2018-09-21 10:30:00,25.86,25.86,25.79,25.8,140367.0,20.6431,20.6431,20.5872,20.5952,140367.0
2018-09-21 10:35:00,25.8,25.82,25.79,25.8,53402.0,20.5952,20.6112,20.5872,20.5952,53402.0
2018-09-21 10:40:00,25.8,25.82,25.79,25.82,83905.0,20.5952,20.6112,20.5872,20.6112,83905.0
2018-09-21 10:45:00,25.81,25.82,25.77,25.79,79601.0,20.6032,20.6112,20.5712,20.5872,79601.0
2018-09-21 10:50:00,25.79,25.8,25.76,25.78,87281.0,20.5872,20.5952,20.5633,20.5792,87281.0
2018-09-21 10:55:00,25.78,25.8,25.77,25.79,89874.0,20.5792,20.5952,20.5712,20.5872,89874.0
2018-09-21 11:00:00,25.79,25.79,25.77,25.79,75878.0,20.5872,20.5872,20.5712,20.5872,75878.0
2018-09-21 11:05:00,25.79,25.82,25.78,25.82,53628.0,20.5872,20.6112,20.5792,20.6112,53628.0
2018-09-21 11:10:00,25.82,25.84,25.81,25.83,70321.0,20.6112,20.6271,20.6032,20.6191,70321.0
2018-09-21 11:15:00,25.83,25.83,25.81,25.81,21210.0,20.6191,20.6191,20.6032,20.6032,21210.0
2018-09-21 11:20:00,25.82,25.84,25.81,25.84,66620.0,20.6112,20.6271,20.6032,20.6271,66620.0
2018-09-21 11:25:00,25.84,25.84,25.83,25.84,24246.0,20.6271,20.6271,20.6191,20.6271,24246.0
2018-09-21 11:30:00,25.84,25.84,25.83,25.84,25453.0,20.6271,20.6271,20.6191,20.6271,25453.0
2018-09-21 11:35:00,25.84,25.87,25.83,25.86,76847.0,20.6271,20.6511,20.6191,20.6431,76847.0
2018-09-21 11:40:00,25.86,25.86,25.85,25.86,24861.0,20.6431,20.6431,20.6351,20.6431,24861.0
2018-09-21 11:45:00,25.86,25.9,25.85,25.89,74551.0,20.6431,20.675,20.6351,20.667,74551.0
2018-09-21 11:50:00,25.89,25.89,25.85,25.86,74479.0,20.667,20.667,20.6351,20.6431,74479.0
2018-09-21 11:55:00,25.86,25.87,25.84,25.85,83654.0,20.6431,20.6511,20.6271,20.6351,83654.0
2018-09-21 12:00:00,25.85,25.87,25.84,25.87,37043.0,20.6351,20.6511,20.6271,20.6511,37043.0
2018-09-21 12:05:00,25.87,25.87,25.86,25.87,30691.0,20.6511,20.6511,20.6431,20.6511,30691.0
2018-09-21 12:10:00,25.86,25.87,25.83,25.83,93284.0,20.6431,20.6511,20.6191,20.6191,93284.0
2018-09-21 12:15:00,25.83,25.83,25.82,25.83,58998.0,20.6191,20.6191,20.6112,20.6191,58998.0
2018-09-21 12:20:00,25.83,25.83,25.78,25.78,118241.0,20.6191,20.6191,20.5792,20.5792,118241.0
2018-09-21 12:25:00,25.79,25.81,25.77,25.79,135292.0,20.5872,20.6032,20.5712,20.5872,135292.0
2018-09-21 12:30:00,25.79,25.8,25.75,25.75,31763.0,20.5872,20.5952,20.5553,20.5553,31763.0
2018-09-21 12:35:00,25.76,25.76,25.74,25.75,34324.0,20.5633,20.5633,20.5473,20.5553,34324.0
2018-09-21 12:40:00,25.74,25.77,25.74,25.76,52591.0,20.5473,20.5712,20.5473,20.5633,52591.0
2018-09-21 12:45:00,25.76,25.77,25.75,25.77,32400.0,20.5633,20.5712,20.5553,20.5712,32400.0
2018-09-21 12:50:00,25.76,25.79,25.76,25.78,57182.0,20.5633,20.5872,20.5633,20.5792,57182.0
2018-09-21 12:55:00,25.79,25.79,25.77,25.79,31814.0,20.5872,20.5872,20.5712,20.5872,31814.0
2018-09-21 13:00:00,25.78,25.79,25.77,25.77,36061.0,20.5792,20.5872,20.5712,20.5712,36061.0
2018-09-21 13:05:00,25.77,25.79,25.77,25.79,71084.0,20.5712,20.5872,20.5712,20.5872,71084.0
2018-09-21 13:10:00,25.79,25.81,25.78,25.79,65676.0,20.5872,20.6032,20.5792,20.5872,65676.0
2018-09-21 13:15:00,25.79,25.8,25.78,25.79,25650.0,20.5872,20.5952,20.5792,20.5872,25650.0
2018-09-21 13:20:00,25.79,25.8,25.78,25.79,48055.0,20.5872,20.5952,20.5792,20.5872,48055.0
2018-09-21 13:25:00,25.79,25.79,25.77,25.78,26420.0,20.5872,20.5872,20.5712,20.5792,26420.0
2018-09-21 13:30:00,25.78,25.78,25.77,25.77,17515.0,20.5792,20.5792,20.5712,20.5712,17515.0
2018-09-21 13:35:00,25.78,25.78,25.77,25.78,27951.0,20.5792,20.5792,20.5712,20.5792,27951.0
2018-09-21 13:40:00,25.78,25.78,25.77,25.78,26005.0,20.5792,20.5792,20.5712,20.5792,26005.0
2018-09-21 13:45:00,25.78,25.79,25.77,25.79,54131.0,20.5792,20.5872,20.5712,20.5872,54131.0
2018-09-21 13:50:00,25.79,25.8,25.77,25.8,92830.0,20.5872,20.5952,20.5712,20.5952,92830.0
2018-09-21 13:55:00,25.8,25.82,25.79,25.8,90822.0,20.5952,20.6112,20.5872,20.5952,90822.0
2018-09-21 14:00:00,25.8,25.82,25.8,25.81,78124.0,20.5952,20.6112,20.5952,20.6032,78124.0
2018-09-21 14:05:00,25.81,25.82,25.8,25.81,42080.0,20.6032,20.6112,20.5952,20.6032,42080.0
2018-09-21 14:10:00,25.8,25.82,25.78,25.78,43254.0,20.5952,20.6112,20.5792,20.5792,43254.0
2018-09-21 14:15:00,25.78,25.79,25.76,25.77,58836.0,20.5792,20.5872,20.5633,20.5712,58836.0
2018-09-21 14:20:00,25.78,25.79,25.77,25.79,48828.0,20.5792,20.5872,20.5712,20.5872,48828.0
2018-09-21 14:25:00,25.78,25.79,25.78,25.79,23121.0,20.5792,20.5872,20.5792,20.5872,23121.0
2018-09-21 14:30:00,25.79,25.8,25.78,25.79,79791.0,20.5872,20.5952,20.5792,20.5872,79791.0
2018-09-21 14:35:00,25.79,25.82,25.78,25.82,53069.0,20.5872,20.6112,20.5792,20.6112,53069.0
2018-09-21 14:40:00,25.82,25.82,25.81,25.82,30498.0,20.6112,20.6112,20.6032,20.6112,30498.0
2018-09-21 14:45:00,25.82,25.82,25.8,25.8,102784.0,20.6112,20.6112,20.5952,20.5952,102784.0
2018-09-21 14:50:00,25.8,25.81,25.79,25.8,53464.0,20.5952,20.6032,20.5872,20.5952,53464.0
2018-09-21 14:55:00,25.8,25.81,25.78,25.79,99145.0,20.5952,20.6032,20.5792,20.5872,99145.0
2018-09-21 15:00:00,25.79,25.8,25.78,25.8,101207.0,20.5872,20.5952,20.5792,20.5952,101207.0
2018-09-21 15:05:00,25.8,25.81,25.79,25.81,51837.0,20.5952,20.6032,20.5872,20.6032,51837.0
2018-09-21 15:10:00,25.8,25.83,25.8,25.83,95484.0,20.5952,20.6191,20.5952,20.6191,95484.0
2018-09-21 15:15:00,25.83,25.83,25.8,25.8,73569.0,20.6191,20.6191,20.5952,20.5952,73569.0
2018-09-21 15:20:00,25.81,25.81,25.79,25.8,185484.0,20.6032,20.6032,20.5872,20.5952,185484.0
2018-09-21 15:25:00,25.8,25.81,25.79,25.8,84605.0,20.5952,20.6032,20.5872,20.5952,84605.0
2018-09-21 15:30:00,25.79,25.81,25.79,25.81,357353.0,20.5872,20.6032,20.5872,20.6032,357353.0
2018-09-21 15:35:00,25.8,25.84,25.8,25.84,207258.0,20.5952,20.6271,20.5952,20.6271,207258.0
2018-09-21 15:40:00,25.84,25.84,25.82,25.83,205841.0,20.6271,20.6271,20.6112,20.6191,205841.0
2018-09-21 15:45:00,25.83,25.84,25.75,25.75,322386.0,20.6191,20.6271,20.5553,20.5553,322386.0
2018-09-21 15:50:00,25.76,25.78,25.75,25.78,258752.0,20.5633,20.5792,20.5553,20.5792,258752.0
2018-09-21 15:55:00,25.78,25.84,25.75,25.82,1466160.0,20.5792,20.6271,20.5553,20.6112,1466160.0
2018-09-24 09:30:00,25.73,25.91,25.72,25.86,246394.0,20.5393,20.683,20.5313,20.6431,246394.0
2018-09-24 09:35:00,25.85,25.88,25.81,25.88,293721.0,20.6351,20.6591,20.6032,20.6591,293721.0
2018-09-24 09:40:00,25.87,25.93,25.79,25.8,292263.0,20.6511,20.699,20.5872,20.5952,292263.0
2018-09-24 09:45:00,25.81,25.83,25.78,25.78,56867.0,20.6032,20.6191,20.5792,20.5792,56867.0
2018-09-24 09:50:00,25.78,25.8,25.73,25.74,166351.0,20.5792,20.5952,20.5393,20.5473,166351.0
2018-09-24 09:55:00,25.74,25.76,25.72,25.73,375569.0,20.5473,20.5633,20.5313,20.5393,375569.0
2018-09-24 10:00:00,25.73,25.8,25.72,25.8,131376.0,20.5393,20.5952,20.5313,20.5952,131376.0
2018-09-24 10:05:00,25.8,25.81,25.76,25.77,122852.0,20.5952,20.6032,20.5633,20.5712,122852.0
2018-09-24 10:10:00,25.77,25.79,25.75,25.79,84362.0,20.5712,20.5872,20.5553,20.5872,84362.0
2018-09-24 10:15:00,25.79,25.81,25.77,25.79,97863.0,20.5872,20.6032,20.5712,20.5872,97863.0
2018-09-24 10:20:00,25.79,25.84,25.78,25.8,64211.0,20.5872,20.6271,20.5792,20.5952,64211.0
2018-09-24 10:25:00,25.8,25.84,25.79,25.8,99325.0,20.5952,20.6271,20.5872,20.5952,99325.0
2018-09-24 10:30:00,25.8,25.84,25.78,25.84,105734.0,20.5952,20.6271,20.5792,20.6271,105734.0
2018-09-24 10:35:00,25.84,25.9,25.82,25.84,104037.0,20.6271,20.675,20.6112,20.6271,104037.0
2018-09-24 10:40:00,25.83,25.86,25.79,25.84,103455.0,20.6191,20.6431,20.5872,20.6271,103455.0
2018-09-24 10:45:00,25.84,25.87,25.83,25.84,101909.0,20.6271,20.6511,20.6191,20.6271,101909.0
2018-09-24 10:50:00,25.85,25.87,25.81,25.82,107668.0,20.6351,20.6511,20.6032,20.6112,107668.0
2018-09-24 10:55:00,25.82,25.84,25.8,25.84,121003.0,20.6112,20.6271,20.5952,20.6271,121003.0
2018-09-24 11:00:00,25.84,25.85,25.77,25.81,90088.0,20.6271,20.6351,20.5712,20.6032,90088.0
2018-09-24 11:05:00,25.81,25.83,25.8,25.81,47527.0,20.6032,20.6191,20.5952,20.6032,47527.0
2018-09-24 11:10:00,25.81,25.82,25.77,25.82,61582.0,20.6032,20.6112,20.5712,20.6112,61582.0
2018-09-24 11:15:00,25.82,25.85,25.82,25.85,65234.0,20.6112,20.6351,20.6112,20.6351,65234.0
2018-09-24 11:20:00,25.85,25.88,25.84,25.87,37459.0,20.6351,20.6591,20.6271,20.6511,37459.0
2018-09-24 11:25:00,25.87,25.9,25.85,25.85,41065.0,20.6511,20.675,20.6351,20.6351,41065.0
2018-09-24 11:30:00,25.85,25.87,25.85,25.86,44839.0,20.6351,20.6511,20.6351,20.6431,44839.0
2018-09-24 11:35:00,25.86,25.86,25.82,25.86,46707.0,20.6431,20.6431,20.6112,20.6431,46707.0
2018-09-24 11:40:00,25.86,25.86,25.81,25.85,38055.0,20.6431,20.6431,20.6032,20.6351,38055.0
2018-09-24 11:45:00,25.85,25.87,25.84,25.85,37217.0,20.6351,20.6511,20.6271,20.6351,37217.0
2018-09-24 11:50:00,25.85,25.88,25.85,25.86,52368.0,20.6351,20.6591,20.6351,20.6431,52368.0
2018-09-24 11:55:00,25.85,25.87,25.85,25.85,46160.0,20.6351,20.6511,20.6351,20.6351,46160.0
2018-09-24 12:00:00,25.86,25.89,25.85,25.89,51086.0,20.6431,20.667,20.6351,20.667,51086.0
2018-09-24 12:05:00,25.89,25.9,25.84,25.86,59353.0,20.667,20.675,20.6271,20.6431,59353.0
2018-09-24 12:10:00,25.86,25.88,25.85,25.85,27566.0,20.6431,20.6591,20.6351,20.6351,27566.0
2018-09-24 12:15:00,25.85,25.86,25.83,25.85,49419.0,20.6351,20.6431,20.6191,20.6351,49419.0
2018-09-24 12:20:00,25.85,25.86,25.84,25.86,28664.0,20.6351,20.6431,20.6271,20.6431,28664.0
2018-09-24 12:25:00,25.86,25.87,25.84,25.87,56140.0,20.6431,20.6511,20.6271,20.6511,56140.0
2018-09-24 12:30:00,25.87,25.88,25.85,25.86,52888.0,20.6511,20.6591,20.6351,20.6431,52888.0
2018-09-24 12:35:00,25.86,25.87,25.85,25.86,26857.0,20.6431,20.6511,20.6351,20.6431,26857.0
2018-09-24 12:40:00,25.86,25.91,25.85,25.91,70558.0,20.6431,20.683,20.6351,20.683,70558.0
2018-09-24 12:45:00,25.91,25.94,25.89,25.93,130881.0,20.683,20.7069,20.667,20.699,130881.0
2018-09-24 12:50:00,25.93,25.95,25.91,25.92,41002.0,20.699,20.7149,20.683,20.691,41002.0
2018-09-24 12:55:00,25.92,25.93,25.89,25.92,87523.0,20.691,20.699,20.667,20.691,87523.0
2018-09-24 13:00:00,25.92,25.93,25.9,25.92,65028.0,20.691,20.699,20.675,20.691,65028.0
2018-09-24 13:05:00,25.91,25.94,25.91,25.91,57195.0,20.683,20.7069,20.683,20.683,57195.0
2018-09-24 13:10:00,25.91,25.92,25.9,25.92,27223.0,20.683,20.691,20.675,20.691,27223.0
2018-09-24 13:15:00,25.92,25.93,25.89,25.91,49047.0,20.691,20.699,20.667,20.683,49047.0
2018-09-24 13:20:00,25.9,25.93,25.9,25.91,33856.0,20.675,20.699,20.675,20.683,33856.0
2018-09-24 13:25:00,25.91,25.92,25.87,25.87,39930.0,20.683,20.691,20.6511,20.6511,39930.0
2018-09-24 13:30:00,25.88,25.89,25.85,25.89,51837.0,20.6591,20.667,20.6351,20.667,51837.0
2018-09-24 13:35:00,25.88,25.91,25.88,25.89,28866.0,20.6591,20.683,20.6591,20.667,28866.0
2018-09-24 13:40:00,25.89,25.92,25.89,25.91,48294.0,20.667,20.691,20.667,20.683,48294.0
2018-09-24 13:45:00,25.91,25.92,25.89,25.89,36142.0,20.683,20.691,20.667,20.667,36142.0
2018-09-24 13:50:00,25.9,25.91,25.89,25.89,31461.0,20.675,20.683,20.667,20.667,31461.0
2018-09-24 13:55:00,25.89,25.91,25.88,25.89,48576.0,20.667,20.683,20.6591,20.667,48576.0
2018-09-24 14:00:00,25.9,25.92,25.89,25.9,32049.0,20.675,20.691,20.667,20.675,32049.0
2018-09-24 14:05:00,25.91,25.91,25.9,25.91,29012.0,20.683,20.683,20.675,20.683,29012.0
2018-09-24 14:10:00,25.91,25.91,25.89,25.89,36611.0,20.683,20.683,20.667,20.667,36611.0
2018-09-24 14:15:00,25.89,25.91,25.88,25.89,38869.0,20.667,20.683,20.6591,20.667,38869.0
2018-09-24 14:20:00,25.89,25.9,25.87,25.88,45950.0,20.667,20.675,20.6511,20.6591,45950.0
2018-09-24 14:25:00,25.88,25.88,25.87,25.87,42004.0,20.6591,20.6591,20.6511,20.6511,42004.0
2018-09-24 14:30:00,25.87,25.88,25.85,25.86,45920.0,20.6511,20.6591,20.6351,20.6431,45920.0
2018-09-24 14:35:00,25.87,25.91,25.86,25.89,84891.0,20.6511,20.683,20.6431,20.667,84891.0
2018-09-24 14:40:00,25.89,25.91,25.89,25.91,27229.0,20.667,20.683,20.667,20.683,27229.0
2018-09-24 14:45:00,25.91,25.92,25.9,25.92,47335.0,20.683,20.691,20.675,20.691,47335.0
2018-09-24 14:50:00,25.92,25.94,25.91,25.94,36015.0,20.691,20.7069,20.683,20.7069,36015.0
2018-09-24 14:55:00,25.94,25.94,25.91,25.91,58257.0,20.7069,20.7069,20.683,20.683,58257.0
2018-09-24 15:00:00,25.91,25.92,25.89,25.9,70963.0,20.683,20.691,20.667,20.675,70963.0
2018-09-24 15:05:00,25.91,25.91,25.87,25.87,87445.0,20.683,20.683,20.6511,20.6511,87445.0
2018-09-24 15:10:00,25.88,25.88,25.86,25.86,66870.0,20.6591,20.6591,20.6431,20.6431,66870.0
2018-09-24 15:15:00,25.86,25.87,25.85,25.86,82543.0,20.6431,20.6511,20.6351,20.6431,82543.0
2018-09-24 15:20:00,25.87,25.87,25.85,25.86,53061.0,20.6511,20.6511,20.6351,20.6431,53061.0
2018-09-24 15:25:00,25.86,25.87,25.86,25.87,33340.0,20.6431,20.6511,20.6431,20.6511,33340.0
2018-09-24 15:30:00,25.86,25.87,25.86,25.86,85353.0,20.6431,20.6511,20.6431,20.6431,85353.0
2018-09-24 15:35:00,25.87,25.88,25.86,25.88,53105.0,20.6511,20.6591,20.6431,20.6591,53105.0
2018-09-24 15:40:00,25.88,25.9,25.87,25.89,85018.0,20.6591,20.675,20.6511,20.667,85018.0
2018-09-24 15:45:00,25.9,25.9,25.88,25.89,136133.0,20.675,20.675,20.6591,20.667,136133.0
2018-09-24 15:50:00,25.9,25.9,25.88,25.89,141888.0,20.675,20.675,20.6591,20.667,141888.0
2018-09-24 15:55:00,25.9,25.91,25.86,25.87,653594.0,20.675,20.683,20.6431,20.6511,653594.0
2018-09-25 09:30:00,25.86,25.89,25.78,25.86,197638.0,20.6431,20.667,20.5792,20.6431,197638.0
2018-09-25 09:35:00,25.85,25.91,25.83,25.91,75164.0,20.6351,20.683,20.6191,20.683,75164.0
2018-09-25 09:40:00,25.92,25.94,25.86,25.88,54036.0,20.691,20.7069,20.6431,20.6591,54036.0
2018-09-25 09:45:00,25.88,25.88,25.83,25.83,46176.0,20.6591,20.6591,20.6191,20.6191,46176.0
2018-09-25 09:50:00,25.82,25.86,25.81,25.82,44104.0,20.6112,20.6431,20.6032,20.6112,44104.0
2018-09-25 09:55:00,25.82,25.84,25.81,25.83,40377.0,20.6112,20.6271,20.6032,20.6191,40377.0
2018-09-25 10:00:00,25.83,25.83,25.81,25.82,41494.0,20.6191,20.6191,20.6032,20.6112,41494.0
2018-09-25 10:05:00,25.82,25.83,25.75,25.75,44758.0,20.6112,20.6191,20.5553,20.5553,44758.0
2018-09-25 10:10:00,25.75,25.82,25.73,25.82,66913.0,20.5553,20.6112,20.5393,20.6112,66913.0
2018-09-25 10:15:00,25.81,25.82,25.77,25.8,81089.0,20.6032,20.6112,20.5712,20.5952,81089.0
2018-09-25 10:20:00,25.8,25.8,25.77,25.77,36700.0,20.5952,20.5952,20.5712,20.5712,36700.0
2018-09-25 10:25:00,25.78,25.78,25.75,25.76,44420.0,20.5792,20.5792,20.5553,20.5633,44420.0
2018-09-25 10:30:00,25.76,25.77,25.75,25.76,18618.0,20.5633,20.5712,20.5553,20.5633,18618.0
2018-09-25 10:35:00,25.76,25.76,25.73,25.74,41158.0,20.5633,20.5633,20.5393,20.5473,41158.0
2018-09-25 10:40:00,25.75,25.76,25.74,25.76,22749.0,20.5553,20.5633,20.5473,20.5633,22749.0
2018-09-25 10:45:00,25.76,25.77,25.74,25.75,28900.0,20.5633,20.5712,20.5473,20.5553,28900.0
2018-09-25 10:50:00,25.75,25.75,25.72,25.74,34207.0,20.5553,20.5553,20.5313,20.5473,34207.0
2018-09-25 10:55:00,25.74,25.75,25.69,25.7,60191.0,20.5473,20.5553,20.5074,20.5154,60191.0
2018-09-25 11:00:00,25.69,25.72,25.68,25.69,63963.0,20.5074,20.5313,20.4994,20.5074,63963.0
2018-09-25 11:05:00,25.7,25.72,25.69,25.71,21181.0,20.5154,20.5313,20.5074,20.5233,21181.0
2018-09-25 11:10:00,25.72,25.72,25.69,25.69,42852.0,20.5313,20.5313,20.5074,20.5074,42852.0
2018-09-25 11:15:00,25.7,25.7,25.67,25.69,67947.0,20.5154,20.5154,20.4914,20.5074,67947.0
2018-09-25 11:20:00,25.69,25.71,25.69,25.7,21870.0,20.5074,20.5233,20.5074,20.5154,21870.0
2018-09-25 11:25:00,25.71,25.73,25.7,25.73,36952.0,20.5233,20.5393,20.5154,20.5393,36952.0
2018-09-25 11:30:00,25.73,25.73,25.71,25.72,30833.0,20.5393,20.5393,20.5233,20.5313,30833.0
2018-09-25 11:35:00,25.72,25.73,25.72,25.73,21391.0,20.5313,20.5393,20.5313,20.5393,21391.0
2018-09-25 11:40:00,25.73,25.76,25.72,25.76,34823.0,20.5393,20.5633,20.5313,20.5633,34823.0
2018-09-25 11:45:00,25.76,25.76,25.74,25.74,20704.0,20.5633,20.5633,20.5473,20.5473,20704.0
2018-09-25 11:50:00,25.74,25.76,25.74,25.75,28712.0,20.5473,20.5633,20.5473,20.5553,28712.0
2018-09-25 11:55:00,25.74,25.75,25.69,25.69,36701.0,20.5473,20.5553,20.5074,20.5074,36701.0
2018-09-25 12:00:00,25.69,25.7,25.69,25.69,18855.0,20.5074,20.5154,20.5074,20.5074,18855.0
2018-09-25 12:05:00,25.7,25.7,25.67,25.67,44822.0,20.5154,20.5154,20.4914,20.4914,44822.0
2018-09-25 12:10:00,25.68,25.68,25.67,25.67,55809.0,20.4994,20.4994,20.4914,20.4914,55809.0
2018-09-25 12:15:00,25.67,25.68,25.67,25.67,17106.0,20.4914,20.4994,20.4914,20.4914,17106.0
2018-09-25 12:20:00,25.68,25.68,25.67,25.68,14501.0,20.4994,20.4994,20.4914,20.4994,14501.0
2018-09-25 12:25:00,25.67,25.68,25.67,25.68,50515.0,20.4914,20.4994,20.4914,20.4994,50515.0
2018-09-25 12:30:00,25.68,25.68,25.65,25.66,34470.0,20.4994,20.4994,20.4755,20.4834,34470.0
2018-09-25 12:35:00,25.65,25.66,25.64,25.64,40261.0,20.4755,20.4834,20.4675,20.4675,40261.0
2018-09-25 12:40:00,25.64,25.65,25.63,25.63,38265.0,20.4675,20.4755,20.4595,20.4595,38265.0
2018-09-25 12:45:00,25.63,25.64,25.62,25.62,20924.0,20.4595,20.4675,20.4515,20.4515,20924.0
2018-09-25 12:50:00,25.63,25.63,25.62,25.62,18423.0,20.4595,20.4595,20.4515,20.4515,18423.0
2018-09-25 12:55:00,25.63,25.63,25.62,25.63,24293.0,20.4595,20.4595,20.4515,20.4595,24293.0
2018-09-25 13:00:00,25.63,25.63,25.6,25.61,74199.0,20.4595,20.4595,20.4355,20.4435,74199.0
2018-09-25 13:05:00,25.61,25.63,25.6,25.62,54763.0,20.4435,20.4595,20.4355,20.4515,54763.0
2018-09-25 13:10:00,25.62,25.63,25.61,25.63,40719.0,20.4515,20.4595,20.4435,20.4595,40719.0
2018-09-25 13:15:00,25.63,25.64,25.62,25.63,28955.0,20.4595,20.4675,20.4515,20.4595,28955.0
2018-09-25 13:20:00,25.63,25.64,25.62,25.64,23393.0,20.4595,20.4675,20.4515,20.4675,23393.0
2018-09-25 13:25:00,25.64,25.64,25.62,25.62,26604.0,20.4675,20.4675,20.4515,20.4515,26604.0
2018-09-25 13:30:00,25.63,25.63,25.61,25.62,43137.0,20.4595,20.4595,20.4435,20.4515,43137.0
2018-09-25 13:35:00,25.62,25.63,25.61,25.63,33314.0,20.4515,20.4595,20.4435,20.4595,33314.0
2018-09-25 13:40:00,25.62,25.63,25.57,25.58,37111.0,20.4515,20.4595,20.4116,20.4196,37111.0
2018-09-25 13:45:00,25.58,25.58,25.56,25.57,30532.0,20.4196,20.4196,20.4036,20.4116,30532.0
2018-09-25 13:50:00,25.57,25.57,25.55,25.55,25631.0,20.4116,20.4116,20.3956,20.3956,25631.0
2018-09-25 13:55:00,25.56,25.56,25.54,25.55,31969.0,20.4036,20.4036,20.3876,20.3956,31969.0
2018-09-25 14:00:00,25.54,25.55,25.52,25.54,51801.0,20.3876,20.3956,20.3717,20.3876,51801.0
2018-09-25 14:05:00,25.55,25.55,25.54,25.54,17536.0,20.3956,20.3956,20.3876,20.3876,17536.0
2018-09-25 14:10:00,25.54,25.55,25.53,25.54,46730.0,20.3876,20.3956,20.3797,20.3876,46730.0
2018-09-25 14:15:00,25.54,25.54,25.52,25.52,86138.0,20.3876,20.3876,20.3717,20.3717,86138.0
2018-09-25 14:20:00,25.52,25.54,25.52,25.54,51508.0,20.3717,20.3876,20.3717,20.3876,51508.0
2018-09-25 14:25:00,25.54,25.54,25.53,25.53,21704.0,20.3876,20.3876,20.3797,20.3797,21704.0
2018-09-25 14:30:00,25.54,25.55,25.53,25.55,89081.0,20.3876,20.3956,20.3797,20.3956,89081.0
2018-09-25 14:35:00,25.54,25.55,25.54,25.55,24057.0,20.3876,20.3956,20.3876,20.3956,24057.0
2018-09-25 14:40:00,25.55,25.55,25.54,25.55,31298.0,20.3956,20.3956,20.3876,20.3956,31298.0
2018-09-25 14:45:00,25.55,25.55,25.53,25.54,48648.0,20.3956,20.3956,20.3797,20.3876,48648.0
2018-09-25 14:50:00,25.54,25.55,25.53,25.55,32400.0,20.3876,20.3956,20.3797,20.3956,32400.0
2018-09-25 14:55:00,25.54,25.56,25.54,25.55,36870.0,20.3876,20.4036,20.3876,20.3956,36870.0
2018-09-25 15:00:00,25.56,25.57,25.54,25.54,50738.0,20.4036,20.4116,20.3876,20.3876,50738.0
2018-09-25 15:05:00,25.54,25.55,25.54,25.55,28334.0,20.3876,20.3956,20.3876,20.3956,28334.0
2018-09-25 15:10:00,25.55,25.56,25.54,25.55,39183.0,20.3956,20.4036,20.3876,20.3956,39183.0
2018-09-25 15:15:00,25.56,25.56,25.55,25.55,63480.0,20.4036,20.4036,20.3956,20.3956,63480.0
2018-09-25 15:20:00,25.55,25.56,25.55,25.55,53008.0,20.3956,20.4036,20.3956,20.3956,53008.0
2018-09-25 15:25:00,25.55,25.56,25.55,25.56,52106.0,20.3956,20.4036,20.3956,20.4036,52106.0
2018-09-25 15:30:00,25.55,25.56,25.54,25.55,89147.0,20.3956,20.4036,20.3876,20.3956,89147.0
2018-09-25 15:35:00,25.55,25.58,25.54,25.58,235107.0,20.3956,20.4196,20.3876,20.4196,235107.0
2018-09-25 15:40:00,25.58,25.59,25.57,25.59,140964.0,20.4196,20.4276,20.4116,20.4276,140964.0
2018-09-25 15:45:00,25.59,25.6,25.58,25.59,233743.0,20.4276,20.4355,20.4196,20.4276,233743.0
2018-09-25 15:50:00,25.59,25.59,25.57,25.58,208273.0,20.4276,20.4276,20.4116,20.4196,208273.0
2018-09-25 15:55:00,25.59,25.59,25.56,25.56,657951.0,20.4276,20.4276,20.4036,20.4036,657951.0
2018-09-26 09:30:00,25.71,26.09,25.71,25.99,569808.0,20.5233,20.8267,20.5233,20.7469,569808.0
2018-09-26 09:35:00,25.99,26.0,25.84,25.93,259089.0,20.7469,20.7548,20.6271,20.699,259089.0
2018-09-26 09:40:00,25.92,25.99,25.88,25.99,87674.0,20.691,20.7469,20.6591,20.7469,87674.0
2018-09-26 09:45:00,25.99,26.06,25.97,26.05,178319.0,20.7469,20.8027,20.7309,20.7948,178319.0
2018-09-26 09:50:00,26.05,26.11,26.04,26.07,204666.0,20.7948,20.8427,20.7868,20.8107,204666.0
2018-09-26 09:55:00,26.07,26.08,26.04,26.05,131680.0,20.8107,20.8187,20.7868,20.7948,131680.0
2018-09-26 10:00:00,26.05,26.07,26.02,26.07,60542.0,20.7948,20.8107,20.7708,20.8107,60542.0
2018-09-26 10:05:00,26.06,26.06,26.0,26.0,142058.0,20.8027,20.8027,20.7548,20.7548,142058.0
2018-09-26 10:10:00,26.0,26.0,25.96,25.99,140064.0,20.7548,20.7548,20.7229,20.7469,140064.0
2018-09-26 10:15:00,25.99,26.0,25.93,25.98,82370.0,20.7469,20.7548,20.699,20.7389,82370.0
2018-09-26 10:20:00,25.97,26.03,25.97,26.03,110042.0,20.7309,20.7788,20.7309,20.7788,110042.0
2018-09-26 10:25:00,26.03,26.06,26.01,26.04,54151.0,20.7788,20.8027,20.7628,20.7868,54151.0
2018-09-26 10:30:00,26.04,26.1,26.03,26.07,81015.0,20.7868,20.8347,20.7788,20.8107,81015.0
2018-09-26 10:35:00,26.07,26.08,26.03,26.07,35073.0,20.8107,20.8187,20.7788,20.8107,35073.0
2018-09-26 10:40:00,26.07,26.09,26.04,26.09,62914.0,20.8107,20.8267,20.7868,20.8267,62914.0
2018-09-26 10:45:00,26.09,26.1,26.07,26.09,126097.0,20.8267,20.8347,20.8107,20.8267,126097.0
2018-09-26 10:50:00,26.09,26.1,26.03,26.03,225957.0,20.8267,20.8347,20.7788,20.7788,225957.0
2018-09-26 10:55:00,26.03,26.03,26.0,26.01,76258.0,20.7788,20.7788,20.7548,20.7628,76258.0
2018-09-26 11:00:00,26.01,26.02,26.0,26.01,27897.0,20.7628,20.7708,20.7548,20.7628,27897.0
2018-09-26 11:05:00,26.01,26.01,25.99,26.0,68523.0,20.7628,20.7628,20.7469,20.7548,68523.0
2018-09-26 11:10:00,26.01,26.01,25.98,26.0,124374.0,20.7628,20.7628,20.7389,20.7548,124374.0
2018-09-26 11:15:00,26.0,26.05,25.99,26.04,35576.0,20.7548,20.7948,20.7469,20.7868,35576.0
2018-09-26 11:20:00,26.03,26.04,26.03,26.04,30826.0,20.7788,20.7868,20.7788,20.7868,30826.0
2018-09-26 11:25:00,26.04,26.1,26.03,26.09,61069.0,20.7868,20.8347,20.7788,20.8267,61069.0
2018-09-26 11:30:00,26.09,26.12,26.08,26.12,53011.0,20.8267,20.8506,20.8187,20.8506,53011.0
2018-09-26 11:35:00,26.12,26.12,26.05,26.05,80065.0,20.8506,20.8506,20.7948,20.7948,80065.0
2018-09-26 11:40:00,26.05,26.07,26.04,26.05,40288.0,20.7948,20.8107,20.7868,20.7948,40288.0
2018-09-26 11:45:00,26.05,26.06,26.04,26.05,30015.0,20.7948,20.8027,20.7868,20.7948,30015.0
2018-09-26 11:50:00,26.05,26.05,26.0,26.03,62516.0,20.7948,20.7948,20.7548,20.7788,62516.0
2018-09-26 11:55:00,26.04,26.06,26.03,26.05,48118.0,20.7868,20.8027,20.7788,20.7948,48118.0
2018-09-26 12:00:00,26.05,26.05,26.04,26.05,31793.0,20.7948,20.7948,20.7868,20.7948,31793.0
2018-09-26 12:05:00,26.04,26.05,26.04,26.05,33926.0,20.7868,20.7948,20.7868,20.7948,33926.0
2018-09-26 12:10:00,26.04,26.05,26.04,26.05,18913.0,20.7868,20.7948,20.7868,20.7948,18913.0
2018-09-26 12:15:00,26.04,26.05,26.03,26.04,116874.0,20.7868,20.7948,20.7788,20.7868,116874.0
2018-09-26 12:20:00,26.05,26.05,26.04,26.04,29578.0,20.7948,20.7948,20.7868,20.7868,29578.0
2018-09-26 12:25:00,26.05,26.08,26.04,26.07,40932.0,20.7948,20.8187,20.7868,20.8107,40932.0
2018-09-26 12:30:00,26.07,26.08,26.06,26.08,22159.0,20.8107,20.8187,20.8027,20.8187,22159.0
2018-09-26 12:35:00,26.08,26.08,26.05,26.05,29674.0,20.8187,20.8187,20.7948,20.7948,29674.0
2018-09-26 12:40:00,26.05,26.06,26.04,26.05,37688.0,20.7948,20.8027,20.7868,20.7948,37688.0
2018-09-26 12:45:00,26.04,26.07,26.04,26.06,27606.0,20.7868,20.8107,20.7868,20.8027,27606.0
2018-09-26 12:50:00,26.07,26.08,26.06,26.08,48133.0,20.8107,20.8187,20.8027,20.8187,48133.0
2018-09-26 12:55:00,26.08,26.1,26.07,26.08,100739.0,20.8187,20.8347,20.8107,20.8187,100739.0
2018-09-26 13:00:00,26.09,26.12,26.08,26.12,22098.0,20.8267,20.8506,20.8187,20.8506,22098.0
2018-09-26 13:05:00,26.12,26.12,26.08,26.09,52925.0,20.8506,20.8506,20.8187,20.8267,52925.0
2018-09-26 13:10:00,26.09,26.09,26.07,26.08,44416.0,20.8267,20.8267,20.8107,20.8187,44416.0
2018-09-26 13:15:00,26.07,26.08,26.07,26.08,22370.0,20.8107,20.8187,20.8107,20.8187,22370.0
2018-09-26 13:20:00,26.08,26.08,26.07,26.08,29144.0,20.8187,20.8187,20.8107,20.8187,29144.0
2018-09-26 13:25:00,26.07,26.08,26.06,26.07,90625.0,20.8107,20.8187,20.8027,20.8107,90625.0
2018-09-26 13:30:00,26.07,26.08,26.03,26.04,125203.0,20.8107,20.8187,20.7788,20.7868,125203.0
2018-09-26 13:35:00,26.03,26.04,26.02,26.02,17609.0,20.7788,20.7868,20.7708,20.7708,17609.0
2018-09-26 13:40:00,26.03,26.06,26.02,26.06,55560.0,20.7788,20.8027,20.7708,20.8027,55560.0
2018-09-26 13:45:00,26.06,26.07,26.05,26.06,21994.0,20.8027,20.8107,20.7948,20.8027,21994.0
2018-09-26 13:50:00,26.06,26.07,26.05,26.06,54353.0,20.8027,20.8107,20.7948,20.8027,54353.0
2018-09-26 13:55:00,26.06,26.08,26.06,26.08,45519.0,20.8027,20.8187,20.8027,20.8187,45519.0
2018-09-26 14:00:00,26.08,26.16,26.08,26.16,143603.0,20.8187,20.8826,20.8187,20.8826,143603.0
2018-09-26 14:05:00,26.16,26.17,26.11,26.11,108870.0,20.8826,20.8905,20.8427,20.8427,108870.0
2018-09-26 14:10:00,26.12,26.15,26.11,26.15,77615.0,20.8506,20.8746,20.8427,20.8746,77615.0
2018-09-26 14:15:00,26.15,26.22,26.14,26.21,147816.0,20.8746,20.9305,20.8666,20.9225,147816.0
2018-09-26 14:20:00,26.2,26.21,26.18,26.18,56863.0,20.9145,20.9225,20.8985,20.8985,56863.0
2018-09-26 14:25:00,26.19,26.19,26.16,26.19,39177.0,20.9065,20.9065,20.8826,20.9065,39177.0
2018-09-26 14:30:00,26.19,26.21,26.17,26.2,57225.0,20.9065,20.9225,20.8905,20.9145,57225.0
2018-09-26 14:35:00,26.2,26.21,26.16,26.21,122306.0,20.9145,20.9225,20.8826,20.9225,122306.0
2018-09-26 14:40:00,26.21,26.22,26.13,26.13,132315.0,20.9225,20.9305,20.8586,20.8586,132315.0
2018-09-26 14:45:00,26.14,26.15,26.11,26.14,65799.0,20.8666,20.8746,20.8427,20.8666,65799.0
2018-09-26 14:50:00,26.14,26.15,26.13,26.14,66604.0,20.8666,20.8746,20.8586,20.8666,66604.0
2018-09-26 14:55:00,26.14,26.18,26.14,26.18,59086.0,20.8666,20.8985,20.8666,20.8985,59086.0
2018-09-26 15:00:00,26.18,26.18,26.11,26.14,85874.0,20.8985,20.8985,20.8427,20.8666,85874.0
2018-09-26 15:05:00,26.14,26.14,26.11,26.12,85496.0,20.8666,20.8666,20.8427,20.8506,85496.0
2018-09-26 15:10:00,26.12,26.16,26.11,26.16,53377.0,20.8506,20.8826,20.8427,20.8826,53377.0
2018-09-26 15:15:00,26.16,26.17,26.14,26.15,84452.0,20.8826,20.8905,20.8666,20.8746,84452.0
2018-09-26 15:20:00,26.14,26.18,26.14,26.17,169349.0,20.8666,20.8985,20.8666,20.8905,169349.0
2018-09-26 15:25:00,26.16,26.18,26.14,26.18,106147.0,20.8826,20.8985,20.8666,20.8985,106147.0
2018-09-26 15:30:00,26.18,26.18,26.13,26.13,138089.0,20.8985,20.8985,20.8586,20.8586,138089.0
2018-09-26 15:35:00,26.13,26.14,26.09,26.13,232687.0,20.8586,20.8666,20.8267,20.8586,232687.0
2018-09-26 15:40:00,26.13,26.13,26.06,26.1,321935.0,20.8586,20.8586,20.8027,20.8347,321935.0
2018-09-26 15:45:00,26.1,26.11,25.93,25.94,632466.0,20.8347,20.8427,20.699,20.7069,632466.0
2018-09-26 15:50:00,25.93,25.98,25.92,25.97,367976.0,20.699,20.7389,20.691,20.7309,367976.0
2018-09-26 15:55:00,25.97,25.99,25.95,25.97,550813.0,20.7309,20.7469,20.7149,20.7309,550813.0
2018-09-27 09:30:00,26.01,26.02,25.94,26.02,190079.0,20.7628,20.7708,20.7069,20.7708,190079.0
2018-09-27 09:35:00,26.02,26.02,25.89,25.9,105932.0,20.7708,20.7708,20.667,20.675,105932.0
2018-09-27 09:40:00,25.91,25.91,25.86,25.86,100519.0,20.683,20.683,20.6431,20.6431,100519.0
2018-09-27 09:45:00,25.87,25.89,25.84,25.84,78447.0,20.6511,20.667,20.6271,20.6271,78447.0
2018-09-27 09:50:00,25.85,25.92,25.84,25.89,53076.0,20.6351,20.691,20.6271,20.667,53076.0
2018-09-27 09:55:00,25.89,25.9,25.8,25.81,51216.0,20.667,20.675,20.5952,20.6032,51216.0
2018-09-27 10:00:00,25.82,25.91,25.81,25.89,36130.0,20.6112,20.683,20.6032,20.667,36130.0
2018-09-27 10:05:00,25.89,25.91,25.86,25.91,40798.0,20.667,20.683,20.6431,20.683,40798.0
2018-09-27 10:10:00,25.91,25.92,25.9,25.91,21764.0,20.683,20.691,20.675,20.683,21764.0
2018-09-27 10:15:00,25.91,25.92,25.87,25.87,64318.0,20.683,20.691,20.6511,20.6511,64318.0
2018-09-27 10:20:00,25.87,25.88,25.86,25.86,18494.0,20.6511,20.6591,20.6431,20.6431,18494.0
2018-09-27 10:25:00,25.87,25.89,25.86,25.86,59994.0,20.6511,20.667,20.6431,20.6431,59994.0
2018-09-27 10:30:00,25.86,25.87,25.78,25.79,102533.0,20.6431,20.6511,20.5792,20.5872,102533.0
2018-09-27 10:35:00,25.8,25.84,25.79,25.84,78533.0,20.5952,20.6271,20.5872,20.6271,78533.0
2018-09-27 10:40:00,25.83,25.87,25.82,25.85,59811.0,20.6191,20.6511,20.6112,20.6351,59811.0
2018-09-27 10:45:00,25.85,25.86,25.83,25.84,67874.0,20.6351,20.6431,20.6191,20.6271,67874.0
2018-09-27 10:50:00,25.84,25.84,25.79,25.8,51139.0,20.6271,20.6271,20.5872,20.5952,51139.0
2018-09-27 10:55:00,25.8,25.82,25.79,25.82,72160.0,20.5952,20.6112,20.5872,20.6112,72160.0
2018-09-27 11:00:00,25.82,25.83,25.8,25.82,61784.0,20.6112,20.6191,20.5952,20.6112,61784.0
2018-09-27 11:05:00,25.81,25.82,25.79,25.8,52762.0,20.6032,20.6112,20.5872,20.5952,52762.0
2018-09-27 11:10:00,25.81,25.82,25.77,25.78,69942.0,20.6032,20.6112,20.5712,20.5792,69942.0
2018-09-27 11:15:00,25.78,25.79,25.76,25.77,128333.0,20.5792,20.5872,20.5633,20.5712,128333.0
2018-09-27 11:20:00,25.76,25.76,25.74,25.75,48091.0,20.5633,20.5633,20.5473,20.5553,48091.0
2018-09-27 11:25:00,25.75,25.76,25.72,25.74,105903.0,20.5553,20.5633,20.5313,20.5473,105903.0
2018-09-27 11:30:00,25.75,25.75,25.74,25.74,26377.0,20.5553,20.5553,20.5473,20.5473,26377.0
2018-09-27 11:35:00,25.74,25.76,25.73,25.74,79852.0,20.5473,20.5633,20.5393,20.5473,79852.0
2018-09-27 11:40:00,25.74,25.78,25.74,25.78,36666.0,20.5473,20.5792,20.5473,20.5792,36666.0
2018-09-27 11:45:00,25.78,25.78,25.75,25.76,47779.0,20.5792,20.5792,20.5553,20.5633,47779.0
2018-09-27 11:50:00,25.76,25.8,25.75,25.8,41587.0,20.5633,20.5952,20.5553,20.5952,41587.0
2018-09-27 11:55:00,25.79,25.81,25.77,25.8,46966.0,20.5872,20.6032,20.5712,20.5952,46966.0
2018-09-27 12:00:00,25.8,25.81,25.78,25.78,29000.0,20.5952,20.6032,20.5792,20.5792,29000.0
2018-09-27 12:05:00,25.78,25.81,25.78,25.79,52992.0,20.5792,20.6032,20.5792,20.5872,52992.0
2018-09-27 12:10:00,25.79,25.81,25.77,25.79,51773.0,20.5872,20.6032,20.5712,20.5872,51773.0
2018-09-27 12:15:00,25.8,25.82,25.79,25.81,33887.0,20.5952,20.6112,20.5872,20.6032,33887.0
2018-09-27 12:20:00,25.81,25.83,25.8,25.82,42766.0,20.6032,20.6191,20.5952,20.6112,42766.0
2018-09-27 12:25:00,25.82,25.83,25.81,25.83,43839.0,20.6112,20.6191,20.6032,20.6191,43839.0
2018-09-27 12:30:00,25.83,25.83,25.81,25.82,32603.0,20.6191,20.6191,20.6032,20.6112,32603.0
2018-09-27 12:35:00,25.82,25.83,25.81,25.82,27263.0,20.6112,20.6191,20.6032,20.6112,27263.0
2018-09-27 12:40:00,25.82,25.83,25.81,25.81,33360.0,20.6112,20.6191,20.6032,20.6032,33360.0
2018-09-27 12:45:00,25.82,25.83,25.81,25.81,30223.0,20.6112,20.6191,20.6032,20.6032,30223.0
2018-09-27 12:50:00,25.81,25.83,25.81,25.81,36394.0,20.6032,20.6191,20.6032,20.6032,36394.0
2018-09-27 12:55:00,25.81,25.82,25.78,25.8,61073.0,20.6032,20.6112,20.5792,20.5952,61073.0
2018-09-27 13:00:00,25.8,25.8,25.78,25.79,30321.0,20.5952,20.5952,20.5792,20.5872,30321.0
2018-09-27 13:05:00,25.79,25.8,25.77,25.79,35660.0,20.5872,20.5952,20.5712,20.5872,35660.0
2018-09-27 13:10:00,25.79,25.79,25.78,25.78,23624.0,20.5872,20.5872,20.5792,20.5792,23624.0
2018-09-27 13:15:00,25.79,25.79,25.77,25.78,28089.0,20.5872,20.5872,20.5712,20.5792,28089.0
2018-09-27 13:20:00,25.78,25.79,25.76,25.76,55994.0,20.5792,20.5872,20.5633,20.5633,55994.0
2018-09-27 13:25:00,25.76,25.77,25.75,25.77,50771.0,20.5633,20.5712,20.5553,20.5712,50771.0
2018-09-27 13:30:00,25.76,25.77,25.76,25.76,32448.0,20.5633,20.5712,20.5633,20.5633,32448.0
2018-09-27 13:35:00,25.77,25.77,25.75,25.76,36484.0,20.5712,20.5712,20.5553,20.5633,36484.0
2018-09-27 13:40:00,25.77,25.77,25.74,25.77,71793.0,20.5712,20.5712,20.5473,20.5712,71793.0
2018-09-27 13:45:00,25.76,25.77,25.75,25.75,33016.0,20.5633,20.5712,20.5553,20.5553,33016.0
2018-09-27 13:50:00,25.76,25.77,25.74,25.76,49673.0,20.5633,20.5712,20.5473,20.5633,49673.0
2018-09-27 13:55:00,25.76,25.77,25.75,25.75,27022.0,20.5633,20.5712,20.5553,20.5553,27022.0
2018-09-27 14:00:00,25.75,25.76,25.74,25.74,33327.0,20.5553,20.5633,20.5473,20.5473,33327.0
2018-09-27 14:05:00,25.74,25.75,25.71,25.74,57487.0,20.5473,20.5553,20.5233,20.5473,57487.0
2018-09-27 14:10:00,25.73,25.77,25.73,25.77,41256.0,20.5393,20.5712,20.5393,20.5712,41256.0
2018-09-27 14:15:00,25.77,25.77,25.75,25.75,32347.0,20.5712,20.5712,20.5553,20.5553,32347.0
2018-09-27 14:20:00,25.76,25.76,25.75,25.76,24735.0,20.5633,20.5633,20.5553,20.5633,24735.0
2018-09-27 14:25:00,25.76,25.77,25.75,25.76,62616.0,20.5633,20.5712,20.5553,20.5633,62616.0
2018-09-27 14:30:00,25.77,25.77,25.74,25.75,47188.0,20.5712,20.5712,20.5473,20.5553,47188.0
2018-09-27 14:35:00,25.75,25.76,25.74,25.76,47426.0,20.5553,20.5633,20.5473,20.5633,47426.0
2018-09-27 14:40:00,25.75,25.76,25.71,25.71,55947.0,20.5553,20.5633,20.5233,20.5233,55947.0
2018-09-27 14:45:00,25.71,25.73,25.71,25.72,57385.0,20.5233,20.5393,20.5233,20.5313,57385.0
2018-09-27 14:50:00,25.72,25.72,25.68,25.69,75466.0,20.5313,20.5313,20.4994,20.5074,75466.0
2018-09-27 14:55:00,25.69,25.69,25.63,25.66,151171.0,20.5074,20.5074,20.4595,20.4834,151171.0
2018-09-27 15:00:00,25.66,25.7,25.65,25.69,75263.0,20.4834,20.5154,20.4755,20.5074,75263.0
2018-09-27 15:05:00,25.69,25.7,25.66,25.66,65731.0,20.5074,20.5154,20.4834,20.4834,65731.0
2018-09-27 15:10:00,25.66,25.69,25.65,25.67,75576.0,20.4834,20.5074,20.4755,20.4914,75576.0
2018-09-27 15:15:00,25.66,25.7,25.66,25.7,83993.0,20.4834,20.5154,20.4834,20.5154,83993.0
2018-09-27 15:20:00,25.7,25.7,25.65,25.66,82417.0,20.5154,20.5154,20.4755,20.4834,82417.0
2018-09-27 15:25:00,25.66,25.67,25.65,25.65,55442.0,20.4834,20.4914,20.4755,20.4755,55442.0
2018-09-27 15:30:00,25.66,25.66,25.62,25.63,97218.0,20.4834,20.4834,20.4515,20.4595,97218.0
2018-09-27 15:35:00,25.62,25.63,25.59,25.6,296914.0,20.4515,20.4595,20.4276,20.4355,296914.0
2018-09-27 15:40:00,25.6,25.62,25.58,25.62,274413.0,20.4355,20.4515,20.4196,20.4515,274413.0
2018-09-27 15:45:00,25.61,25.62,25.59,25.59,437410.0,20.4435,20.4515,20.4276,20.4276,437410.0
2018-09-27 15:50:00,25.59,25.63,25.58,25.63,250943.0,20.4276,20.4595,20.4196,20.4595,250943.0
2018-09-27 15:55:00,25.63,25.67,25.62,25.64,548074.0,20.4595,20.4914,20.4515,20.4675,548074.0
2018-09-28 09:30:00,25.54,25.59,25.48,25.54,200262.0,20.3876,20.4276,20.3397,20.3876,200262.0
2018-09-28 09:35:00,25.54,25.56,25.5,25.55,52107.0,20.3876,20.4036,20.3557,20.3956,52107.0
2018-09-28 09:40:00,25.55,25.58,25.54,25.55,35765.0,20.3956,20.4196,20.3876,20.3956,35765.0
2018-09-28 09:45:00,25.54,25.55,25.51,25.54,63644.0,20.3876,20.3956,20.3637,20.3876,63644.0
2018-09-28 09:50:00,25.53,25.53,25.48,25.5,71195.0,20.3797,20.3797,20.3397,20.3557,71195.0
2018-09-28 09:55:00,25.5,25.55,25.49,25.55,52724.0,20.3557,20.3956,20.3477,20.3956,52724.0
2018-09-28 10:00:00,25.55,25.59,25.54,25.58,27489.0,20.3956,20.4276,20.3876,20.4196,27489.0
2018-09-28 10:05:00,25.58,25.6,25.56,25.6,42280.0,20.4196,20.4355,20.4036,20.4355,42280.0
2018-09-28 10:10:00,25.6,25.61,25.58,25.6,43613.0,20.4355,20.4435,20.4196,20.4355,43613.0
2018-09-28 10:15:00,25.6,25.65,25.59,25.65,27080.0,20.4355,20.4755,20.4276,20.4755,27080.0
2018-09-28 10:20:00,25.65,25.66,25.61,25.62,44221.0,20.4755,20.4834,20.4435,20.4515,44221.0
2018-09-28 10:25:00,25.61,25.65,25.61,25.62,47562.0,20.4435,20.4755,20.4435,20.4515,47562.0
2018-09-28 10:30:00,25.62,25.65,25.61,25.65,23393.0,20.4515,20.4755,20.4435,20.4755,23393.0
2018-09-28 10:35:00,25.65,25.69,25.64,25.69,72686.0,20.4755,20.5074,20.4675,20.5074,72686.0
2018-09-28 10:40:00,25.7,25.7,25.68,25.68,28700.0,20.5154,20.5154,20.4994,20.4994,28700.0
2018-09-28 10:45:00,25.68,25.69,25.68,25.68,26699.0,20.4994,20.5074,20.4994,20.4994,26699.0
2018-09-28 10:50:00,25.69,25.7,25.68,25.69,79281.0,20.5074,20.5154,20.4994,20.5074,79281.0
2018-09-28 10:55:00,25.69,25.69,25.67,25.68,37019.0,20.5074,20.5074,20.4914,20.4994,37019.0
2018-09-28 11:00:00,25.68,25.7,25.67,25.69,61883.0,20.4994,20.5154,20.4914,20.5074,61883.0
2018-09-28 11:05:00,25.68,25.69,25.64,25.66,68613.0,20.4994,20.5074,20.4675,20.4834,68613.0
2018-09-28 11:10:00,25.66,25.69,25.65,25.68,95892.0,20.4834,20.5074,20.4755,20.4994,95892.0
2018-09-28 11:15:00,25.68,25.7,25.66,25.67,45536.0,20.4994,20.5154,20.4834,20.4914,45536.0
2018-09-28 11:20:00,25.67,25.68,25.66,25.67,47793.0,20.4914,20.4994,20.4834,20.4914,47793.0
2018-09-28 11:25:00,25.67,25.67,25.62,25.63,56712.0,20.4914,20.4914,20.4515,20.4595,56712.0
2018-09-28 11:30:00,25.64,25.65,25.62,25.64,39555.0,20.4675,20.4755,20.4515,20.4675,39555.0
2018-09-28 11:35:00,25.63,25.67,25.62,25.67,61029.0,20.4595,20.4914,20.4515,20.4914,61029.0
2018-09-28 11:40:00,25.67,25.72,25.66,25.71,172655.0,20.4914,20.5313,20.4834,20.5233,172655.0
2018-09-28 11:45:00,25.71,25.75,25.7,25.75,54386.0,20.5233,20.5553,20.5154,20.5553,54386.0
2018-09-28 11:50:00,25.74,25.75,25.69,25.69,62472.0,20.5473,20.5553,20.5074,20.5074,62472.0
2018-09-28 11:55:00,25.7,25.7,25.66,25.66,48275.0,20.5154,20.5154,20.4834,20.4834,48275.0
2018-09-28 12:00:00,25.67,25.7,25.66,25.7,51706.0,20.4914,20.5154,20.4834,20.5154,51706.0
2018-09-28 12:05:00,25.7,25.71,25.67,25.69,62630.0,20.5154,20.5233,20.4914,20.5074,62630.0
2018-09-28 12:10:00,25.7,25.74,25.7,25.73,36635.0,20.5154,20.5473,20.5154,20.5393,36635.0
2018-09-28 12:15:00,25.74,25.74,25.72,25.73,22190.0,20.5473,20.5473,20.5313,20.5393,22190.0
2018-09-28 12:20:00,25.73,25.74,25.72,25.74,17206.0,20.5393,20.5473,20.5313,20.5473,17206.0
2018-09-28 12:25:00,25.73,25.74,25.72,25.72,24869.0,20.5393,20.5473,20.5313,20.5313,24869.0
2018-09-28 12:30:00,25.72,25.73,25.72,25.73,37225.0,20.5313,20.5393,20.5313,20.5393,37225.0
2018-09-28 12:35:00,25.73,25.73,25.71,25.71,32130.0,20.5393,20.5393,20.5233,20.5233,32130.0
2018-09-28 12:40:00,25.71,25.71,25.68,25.69,25448.0,20.5233,20.5233,20.4994,20.5074,25448.0
2018-09-28 12:45:00,25.68,25.69,25.64,25.64,53264.0,20.4994,20.5074,20.4675,20.4675,53264.0
2018-09-28 12:50:00,25.65,25.68,25.65,25.68,51698.0,20.4755,20.4994,20.4755,20.4994,51698.0
2018-09-28 12:55:00,25.68,25.7,25.67,25.7,27117.0,20.4994,20.5154,20.4914,20.5154,27117.0
2018-09-28 13:00:00,25.71,25.73,25.7,25.73,59442.0,20.5233,20.5393,20.5154,20.5393,59442.0
2018-09-28 13:05:00,25.73,25.74,25.72,25.74,62652.0,20.5393,20.5473,20.5313,20.5473,62652.0
2018-09-28 13:10:00,25.74,25.78,25.73,25.78,49312.0,20.5473,20.5792,20.5393,20.5792,49312.0
2018-09-28 13:15:00,25.78,25.8,25.77,25.79,46075.0,20.5792,20.5952,20.5712,20.5872,46075.0
2018-09-28 13:20:00,25.79,25.81,25.78,25.8,44531.0,20.5872,20.6032,20.5792,20.5952,44531.0
2018-09-28 13:25:00,25.81,25.84,25.8,25.84,94343.0,20.6032,20.6271,20.5952,20.6271,94343.0
2018-09-28 13:30:00,25.84,25.86,25.83,25.85,49434.0,20.6271,20.6431,20.6191,20.6351,49434.0
2018-09-28 13:35:00,25.85,25.86,25.84,25.85,50739.0,20.6351,20.6431,20.6271,20.6351,50739.0
2018-09-28 13:40:00,25.85,25.87,25.84,25.87,31183.0,20.6351,20.6511,20.6271,20.6511,31183.0
2018-09-28 13:45:00,25.87,25.88,25.85,25.86,83432.0,20.6511,20.6591,20.6351,20.6431,83432.0
2018-09-28 13:50:00,25.86,25.89,25.84,25.87,113327.0,20.6431,20.667,20.6271,20.6511,113327.0
2018-09-28 13:55:00,25.87,25.88,25.85,25.86,72587.0,20.6511,20.6591,20.6351,20.6431,72587.0
2018-09-28 14:00:00,25.86,25.86,25.84,25.85,68078.0,20.6431,20.6431,20.6271,20.6351,68078.0
2018-09-28 14:05:00,25.85,25.86,25.83,25.85,95352.0,20.6351,20.6431,20.6191,20.6351,95352.0
2018-09-28 14:10:00,25.86,25.88,25.84,25.87,205402.0,20.6431,20.6591,20.6271,20.6511,205402.0
2018-09-28 14:15:00,25.87,25.87,25.8,25.8,87891.0,20.6511,20.6511,20.5952,20.5952,87891.0
2018-09-28 14:20:00,25.8,25.81,25.78,25.78,61321.0,20.5952,20.6032,20.5792,20.5792,61321.0
2018-09-28 14:25:00,25.78,25.8,25.75,25.79,213319.0,20.5792,20.5952,20.5553,20.5872,213319.0
2018-09-28 14:30:00,25.78,25.8,25.75,25.8,72444.0,20.5792,20.5952,20.5553,20.5952,72444.0
2018-09-28 14:35:00,25.8,25.82,25.75,25.75,114337.0,20.5952,20.6112,20.5553,20.5553,114337.0
2018-09-28 14:40:00,25.75,25.76,25.74,25.75,35053.0,20.5553,20.5633,20.5473,20.5553,35053.0
2018-09-28 14:45:00,25.75,25.76,25.73,25.75,64205.0,20.5553,20.5633,20.5393,20.5553,64205.0
2018-09-28 14:50:00,25.74,25.75,25.74,25.75,74729.0,20.5473,20.5553,20.5473,20.5553,74729.0
2018-09-28 14:55:00,25.75,25.77,25.74,25.74,69271.0,20.5553,20.5712,20.5473,20.5473,69271.0
2018-09-28 15:00:00,25.75,25.75,25.74,25.74,28863.0,20.5553,20.5553,20.5473,20.5473,28863.0
2018-09-28 15:05:00,25.75,25.75,25.74,25.75,48379.0,20.5553,20.5553,20.5473,20.5553,48379.0
2018-09-28 15:10:00,25.75,25.75,25.74,25.75,50466.0,20.5553,20.5553,20.5473,20.5553,50466.0
2018-09-28 15:15:00,25.75,25.75,25.71,25.73,171513.0,20.5553,20.5553,20.5233,20.5393,171513.0
2018-09-28 15:20:00,25.73,25.78,25.72,25.77,107541.0,20.5393,20.5792,20.5313,20.5712,107541.0
2018-09-28 15:25:00,25.77,25.79,25.76,25.77,130086.0,20.5712,20.5872,20.5633,20.5712,130086.0
2018-09-28 15:30:00,25.77,25.77,25.72,25.76,195728.0,20.5712,20.5712,20.5313,20.5633,195728.0
2018-09-28 15:35:00,25.75,25.76,25.74,25.74,121213.0,20.5553,20.5633,20.5473,20.5473,121213.0
2018-09-28 15:40:00,25.75,25.77,25.74,25.75,145464.0,20.5553,20.5712,20.5473,20.5553,145464.0
2018-09-28 15:45:00,25.75,25.78,25.74,25.76,212748.0,20.5553,20.5792,20.5473,20.5633,212748.0
2018-09-28 15:50:00,25.75,25.77,25.74,25.77,246382.0,20.5553,20.5712,20.5473,20.5712,246382.0
2018-09-28 15:55:00,25.77,25.78,25.75,25.76,468862.0,20.5712,20.5792,20.5553,20.5633,468862.0
2018-10-01 09:30:00,25.8,25.94,25.77,25.86,270257.0,20.5952,20.7069,20.5712,20.6431,270257.0
2018-10-01 09:35:00,25.86,25.88,25.83,25.83,71149.0,20.6431,20.6591,20.6191,20.6191,71149.0
2018-10-01 09:40:00,25.83,25.86,25.81,25.83,69406.0,20.6191,20.6431,20.6032,20.6191,69406.0
2018-10-01 09:45:00,25.83,25.88,25.82,25.87,70913.0,20.6191,20.6591,20.6112,20.6511,70913.0
2018-10-01 09:50:00,25.87,25.91,25.87,25.91,49111.0,20.6511,20.683,20.6511,20.683,49111.0
2018-10-01 09:55:00,25.91,25.93,25.9,25.92,57564.0,20.683,20.699,20.675,20.691,57564.0
2018-10-01 10:00:00,25.92,25.94,25.89,25.89,54638.0,20.691,20.7069,20.667,20.667,54638.0
2018-10-01 10:05:00,25.89,25.91,25.87,25.87,53170.0,20.667,20.683,20.6511,20.6511,53170.0
2018-10-01 10:10:00,25.87,25.88,25.85,25.85,41304.0,20.6511,20.6591,20.6351,20.6351,41304.0
2018-10-01 10:15:00,25.85,25.85,25.83,25.84,47511.0,20.6351,20.6351,20.6191,20.6271,47511.0
2018-10-01 10:20:00,25.84,25.92,25.84,25.92,57343.0,20.6271,20.691,20.6271,20.691,57343.0
2018-10-01 10:25:00,25.92,25.92,25.89,25.89,61707.0,20.691,20.691,20.667,20.667,61707.0
2018-10-01 10:30:00,25.89,25.94,25.88,25.91,66882.0,20.667,20.7069,20.6591,20.683,66882.0
2018-10-01 10:35:00,25.92,25.92,25.89,25.89,57954.0,20.691,20.691,20.667,20.667,57954.0
2018-10-01 10:40:00,25.89,25.92,25.88,25.91,59801.0,20.667,20.691,20.6591,20.683,59801.0
2018-10-01 10:45:00,25.92,25.92,25.89,25.9,46383.0,20.691,20.691,20.667,20.675,46383.0
2018-10-01 10:50:00,25.9,25.91,25.88,25.91,54084.0,20.675,20.683,20.6591,20.683,54084.0
2018-10-01 10:55:00,25.9,25.92,25.9,25.91,44879.0,20.675,20.691,20.675,20.683,44879.0
2018-10-01 11:00:00,25.9,25.9,25.86,25.86,57135.0,20.675,20.675,20.6431,20.6431,57135.0
2018-10-01 11:05:00,25.86,25.87,25.84,25.85,59503.0,20.6431,20.6511,20.6271,20.6351,59503.0
2018-10-01 11:10:00,25.86,25.9,25.85,25.89,58706.0,20.6431,20.675,20.6351,20.667,58706.0
2018-10-01 11:15:00,25.89,25.92,25.88,25.9,88479.0,20.667,20.691,20.6591,20.675,88479.0
2018-10-01 11:20:00,25.9,25.91,25.87,25.88,52307.0,20.675,20.683,20.6511,20.6591,52307.0
2018-10-01 11:25:00,25.88,25.91,25.87,25.89,57238.0,20.6591,20.683,20.6511,20.667,57238.0
2018-10-01 11:30:00,25.89,25.9,25.87,25.89,50215.0,20.667,20.675,20.6511,20.667,50215.0
2018-10-01 11:35:00,25.89,25.92,25.89,25.91,44288.0,20.667,20.691,20.667,20.683,44288.0
2018-10-01 11:40:00,25.91,25.94,25.9,25.94,33583.0,20.683,20.7069,20.675,20.7069,33583.0
2018-10-01 11:45:00,25.94,25.97,25.92,25.97,63346.0,20.7069,20.7309,20.691,20.7309,63346.0
2018-10-01 11:50:00,25.97,25.98,25.95,25.97,56168.0,20.7309,20.7389,20.7149,20.7309,56168.0
2018-10-01 11:55:00,25.97,25.97,25.93,25.94,56543.0,20.7309,20.7309,20.699,20.7069,56543.0
2018-10-01 12:00:00,25.95,25.95,25.9,25.9,285768.0,20.7149,20.7149,20.675,20.675,285768.0
2018-10-01 12:05:00,25.91,25.93,25.9,25.92,187120.0,20.683,20.699,20.675,20.691,187120.0
2018-10-01 12:10:00,25.92,25.92,25.87,25.91,126672.0,20.691,20.691,20.6511,20.683,126672.0
2018-10-01 12:15:00,25.91,25.91,25.85,25.85,116698.0,20.683,20.683,20.6351,20.6351,116698.0
2018-10-01 12:20:00,25.86,25.87,25.81,25.85,115124.0,20.6431,20.6511,20.6032,20.6351,115124.0
2018-10-01 12:25:00,25.84,25.86,25.8,25.82,133195.0,20.6271,20.6431,20.5952,20.6112,133195.0
2018-10-01 12:30:00,25.81,25.84,25.8,25.84,125499.0,20.6032,20.6271,20.5952,20.6271,125499.0
2018-10-01 12:35:00,25.83,25.84,25.81,25.84,58107.0,20.6191,20.6271,20.6032,20.6271,58107.0
2018-10-01 12:40:00,25.84,25.84,25.8,25.82,112002.0,20.6271,20.6271,20.5952,20.6112,112002.0
2018-10-01 12:45:00,25.81,25.83,25.8,25.82,69939.0,20.6032,20.6191,20.5952,20.6112,69939.0
2018-10-01 12:50:00,25.82,25.84,25.79,25.8,70327.0,20.6112,20.6271,20.5872,20.5952,70327.0
2018-10-01 12:55:00,25.8,25.83,25.78,25.83,70368.0,20.5952,20.6191,20.5792,20.6191,70368.0
2018-10-01 13:00:00,25.82,25.84,25.81,25.83,49166.0,20.6112,20.6271,20.6032,20.6191,49166.0
2018-10-01 13:05:00,25.83,25.86,25.82,25.84,111995.0,20.6191,20.6431,20.6112,20.6271,111995.0
2018-10-01 13:10:00,25.84,25.84,25.82,25.83,50672.0,20.6271,20.6271,20.6112,20.6191,50672.0
2018-10-01 13:15:00,25.82,25.83,25.82,25.82,26828.0,20.6112,20.6191,20.6112,20.6112,26828.0
2018-10-01 13:20:00,25.83,25.83,25.79,25.79,111332.0,20.6191,20.6191,20.5872,20.5872,111332.0
2018-10-01 13:25:00,25.79,25.81,25.78,25.8,66411.0,20.5872,20.6032,20.5792,20.5952,66411.0
2018-10-01 13:30:00,25.8,25.83,25.79,25.83,67096.0,20.5952,20.6191,20.5872,20.6191,67096.0
2018-10-01 13:35:00,25.83,25.84,25.82,25.82,40084.0,20.6191,20.6271,20.6112,20.6112,40084.0
2018-10-01 13:40:00,25.83,25.83,25.8,25.8,45807.0,20.6191,20.6191,20.5952,20.5952,45807.0
2018-10-01 13:45:00,25.8,25.81,25.78,25.79,56002.0,20.5952,20.6032,20.5792,20.5872,56002.0
2018-10-01 13:50:00,25.78,25.79,25.76,25.77,86747.0,20.5792,20.5872,20.5633,20.5712,86747.0
2018-10-01 13:55:00,25.77,25.78,25.73,25.73,66444.0,20.5712,20.5792,20.5393,20.5393,66444.0
2018-10-01 14:00:00,25.73,25.73,25.69,25.71,96859.0,20.5393,20.5393,20.5074,20.5233,96859.0
2018-10-01 14:05:00,25.71,25.71,25.68,25.69,48979.0,20.5233,20.5233,20.4994,20.5074,48979.0
2018-10-01 14:10:00,25.7,25.72,25.68,25.72,60872.0,20.5154,20.5313,20.4994,20.5313,60872.0
2018-10-01 14:15:00,25.71,25.73,25.7,25.7,66110.0,20.5233,20.5393,20.5154,20.5154,66110.0
2018-10-01 14:20:00,25.7,25.73,25.7,25.73,67967.0,20.5154,20.5393,20.5154,20.5393,67967.0
2018-10-01 14:25:00,25.73,25.73,25.7,25.71,49376.0,20.5393,20.5393,20.5154,20.5233,49376.0
2018-10-01 14:30:00,25.71,25.72,25.67,25.71,113165.0,20.5233,20.5313,20.4914,20.5233,113165.0
2018-10-01 14:35:00,25.71,25.72,25.68,25.69,67268.0,20.5233,20.5313,20.4994,20.5074,67268.0
2018-10-01 14:40:00,25.69,25.7,25.68,25.69,57495.0,20.5074,20.5154,20.4994,20.5074,57495.0
2018-10-01 14:45:00,25.69,25.7,25.66,25.66,80107.0,20.5074,20.5154,20.4834,20.4834,80107.0
2018-10-01 14:50:00,25.67,25.67,25.64,25.64,79284.0,20.4914,20.4914,20.4675,20.4675,79284.0
2018-10-01 14:55:00,25.64,25.68,25.64,25.68,57298.0,20.4675,20.4994,20.4675,20.4994,57298.0
2018-10-01 15:00:00,25.68,25.71,25.66,25.69,91301.0,20.4994,20.5233,20.4834,20.5074,91301.0
2018-10-01 15:05:00,25.69,25.71,25.68,25.69,69517.0,20.5074,20.5233,20.4994,20.5074,69517.0
2018-10-01 15:10:00,25.69,25.7,25.67,25.68,80555.0,20.5074,20.5154,20.4914,20.4994,80555.0
2018-10-01 15:15:00,25.69,25.71,25.68,25.71,92497.0,20.5074,20.5233,20.4994,20.5233,92497.0
2018-10-01 15:20:00,25.7,25.71,25.67,25.68,97693.0,20.5154,20.5233,20.4914,20.4994,97693.0
2018-10-01 15:25:00,25.67,25.68,25.6,25.63,151153.0,20.4914,20.4994,20.4355,20.4595,151153.0
2018-10-01 15:30:00,25.62,25.63,25.58,25.58,156192.0,20.4515,20.4595,20.4196,20.4196,156192.0
2018-10-01 15:35:00,25.59,25.59,25.54,25.55,258887.0,20.4276,20.4276,20.3876,20.3956,258887.0
2018-10-01 15:40:00,25.56,25.57,25.54,25.55,209566.0,20.4036,20.4116,20.3876,20.3956,209566.0
2018-10-01 15:45:00,25.56,25.57,25.53,25.55,464355.0,20.4036,20.4116,20.3797,20.3956,464355.0
2018-10-01 15:50:00,25.54,25.59,25.54,25.59,493453.0,20.3876,20.4276,20.3876,20.4276,493453.0
2018-10-01 15:55:00,25.59,25.62,25.59,25.6,493821.0,20.4276,20.4515,20.4276,20.4355,493821.0
2018-10-02 09:30:00,25.6,25.77,25.6,25.74,120648.0,20.4355,20.5712,20.4355,20.5473,120648.0
2018-10-02 09:35:00,25.75,25.77,25.72,25.74,107550.0,20.5553,20.5712,20.5313,20.5473,107550.0
2018-10-02 09:40:00,25.74,25.85,25.74,25.85,88390.0,20.5473,20.6351,20.5473,20.6351,88390.0
2018-10-02 09:45:00,25.85,25.92,25.85,25.86,70856.0,20.6351,20.691,20.6351,20.6431,70856.0
2018-10-02 09:50:00,25.86,25.88,25.84,25.85,107732.0,20.6431,20.6591,20.6271,20.6351,107732.0
2018-10-02 09:55:00,25.85,25.95,25.85,25.94,134253.0,20.6351,20.7149,20.6351,20.7069,134253.0
2018-10-02 10:00:00,25.93,25.96,25.92,25.96,94784.0,20.699,20.7229,20.691,20.7229,94784.0
2018-10-02 10:05:00,25.96,25.96,25.92,25.94,65722.0,20.7229,20.7229,20.691,20.7069,65722.0
2018-10-02 10:10:00,25.93,25.96,25.93,25.96,35141.0,20.699,20.7229,20.699,20.7229,35141.0
2018-10-02 10:15:00,25.95,25.96,25.94,25.94,73925.0,20.7149,20.7229,20.7069,20.7069,73925.0
2018-10-02 10:20:00,25.95,25.96,25.94,25.96,47429.0,20.7149,20.7229,20.7069,20.7229,47429.0
2018-10-02 10:25:00,25.96,25.99,25.94,25.97,82691.0,20.7229,20.7469,20.7069,20.7309,82691.0
2018-10-02 10:30:00,25.96,25.97,25.93,25.94,57831.0,20.7229,20.7309,20.699,20.7069,57831.0
2018-10-02 10:35:00,25.94,25.96,25.91,25.91,40977.0,20.7069,20.7229,20.683,20.683,40977.0
2018-10-02 10:40:00,25.92,25.92,25.87,25.88,48543.0,20.691,20.691,20.6511,20.6591,48543.0
2018-10-02 10:45:00,25.88,25.94,25.87,25.93,82416.0,20.6591,20.7069,20.6511,20.699,82416.0
2018-10-02 10:50:00,25.94,25.97,25.93,25.94,125549.0,20.7069,20.7309,20.699,20.7069,125549.0
2018-10-02 10:55:00,25.94,25.96,25.93,25.94,40313.0,20.7069,20.7229,20.699,20.7069,40313.0
2018-10-02 11:00:00,25.94,25.96,25.93,25.95,239202.0,20.7069,20.7229,20.699,20.7149,239202.0
2018-10-02 11:05:00,25.95,25.97,25.93,25.96,415632.0,20.7149,20.7309,20.699,20.7229,415632.0
2018-10-02 11:10:00,25.96,25.97,25.92,25.94,602669.0,20.7229,20.7309,20.691,20.7069,602669.0
2018-10-02 11:15:00,25.94,26.0,25.93,26.0,304820.0,20.7069,20.7548,20.699,20.7548,304820.0
2018-10-02 11:20:00,26.0,26.01,25.92,25.93,157579.0,20.7548,20.7628,20.691,20.699,157579.0
2018-10-02 11:25:00,25.93,25.95,25.9,25.9,101554.0,20.699,20.7149,20.675,20.675,101554.0
2018-10-02 11:30:00,25.9,25.95,25.9,25.93,83715.0,20.675,20.7149,20.675,20.699,83715.0
2018-10-02 11:35:00,25.93,25.94,25.92,25.93,79032.0,20.699,20.7069,20.691,20.699,79032.0
2018-10-02 11:40:00,25.92,25.94,25.91,25.94,48265.0,20.691,20.7069,20.683,20.7069,48265.0
2018-10-02 11:45:00,25.94,25.97,25.92,25.96,48780.0,20.7069,20.7309,20.691,20.7229,48780.0
2018-10-02 11:50:00,25.96,25.99,25.95,25.99,39302.0,20.7229,20.7469,20.7149,20.7469,39302.0
2018-10-02 11:55:00,25.99,26.0,25.95,25.95,60045.0,20.7469,20.7548,20.7149,20.7149,60045.0
2018-10-02 12:00:00,25.96,25.99,25.95,25.97,403163.0,20.7229,20.7469,20.7149,20.7309,403163.0
2018-10-02 12:05:00,25.96,25.97,25.93,25.95,153989.0,20.7229,20.7309,20.699,20.7149,153989.0
2018-10-02 12:10:00,25.94,25.95,25.88,25.89,81061.0,20.7069,20.7149,20.6591,20.667,81061.0
2018-10-02 12:15:00,25.88,25.88,25.85,25.87,74079.0,20.6591,20.6591,20.6351,20.6511,74079.0
2018-10-02 12:20:00,25.87,25.88,25.86,25.88,33826.0,20.6511,20.6591,20.6431,20.6591,33826.0
2018-10-02 12:25:00,25.88,25.89,25.87,25.89,47326.0,20.6591,20.667,20.6511,20.667,47326.0
2018-10-02 12:30:00,25.89,25.91,25.87,25.88,91475.0,20.667,20.683,20.6511,20.6591,91475.0
2018-10-02 12:35:00,25.88,25.91,25.87,25.89,95434.0,20.6591,20.683,20.6511,20.667,95434.0
2018-10-02 12:40:00,25.89,25.9,25.86,25.87,54549.0,20.667,20.675,20.6431,20.6511,54549.0
2018-10-02 12:45:00,25.86,25.87,25.85,25.86,34520.0,20.6431,20.6511,20.6351,20.6431,34520.0
2018-10-02 12:50:00,25.86,25.86,25.8,25.81,54319.0,20.6431,20.6431,20.5952,20.6032,54319.0
2018-10-02 12:55:00,25.81,25.82,25.79,25.81,75253.0,20.6032,20.6112,20.5872,20.6032,75253.0
2018-10-02 13:00:00,25.82,25.84,25.8,25.84,323879.0,20.6112,20.6271,20.5952,20.6271,323879.0
2018-10-02 13:05:00,25.84,25.84,25.82,25.84,62841.0,20.6271,20.6271,20.6112,20.6271,62841.0
2018-10-02 13:10:00,25.84,25.85,25.83,25.85,60354.0,20.6271,20.6351,20.6191,20.6351,60354.0
2018-10-02 13:15:00,25.85,25.91,25.85,25.9,82225.0,20.6351,20.683,20.6351,20.675,82225.0
2018-10-02 13:20:00,25.9,25.92,25.89,25.9,47825.0,20.675,20.691,20.667,20.675,47825.0
2018-10-02 13:25:00,25.89,25.91,25.89,25.91,31502.0,20.667,20.683,20.667,20.683,31502.0
2018-10-02 13:30:00,25.91,25.94,25.9,25.94,71462.0,20.683,20.7069,20.675,20.7069,71462.0
2018-10-02 13:35:00,25.94,25.97,25.93,25.97,48358.0,20.7069,20.7309,20.699,20.7309,48358.0
2018-10-02 13:40:00,25.97,25.99,25.96,25.99,70523.0,20.7309,20.7469,20.7229,20.7469,70523.0
2018-10-02 13:45:00,25.99,26.06,25.98,26.03,219874.0,20.7469,20.8027,20.7389,20.7788,219874.0
2018-10-02 13:50:00,26.04,26.04,26.02,26.03,55272.0,20.7868,20.7868,20.7708,20.7788,55272.0
2018-10-02 13:55:00,26.03,26.03,25.98,25.99,74012.0,20.7788,20.7788,20.7389,20.7469,74012.0
2018-10-02 14:00:00,25.99,26.07,25.99,26.05,125162.0,20.7469,20.8107,20.7469,20.7948,125162.0
2018-10-02 14:05:00,26.05,26.06,26.04,26.05,64830.0,20.7948,20.8027,20.7868,20.7948,64830.0
2018-10-02 14:10:00,26.05,26.05,26.03,26.05,36793.0,20.7948,20.7948,20.7788,20.7948,36793.0
2018-10-02 14:15:00,26.05,26.08,26.04,26.07,71880.0,20.7948,20.8187,20.7868,20.8107,71880.0
2018-10-02 14:20:00,26.07,26.09,26.06,26.07,83877.0,20.8107,20.8267,20.8027,20.8107,83877.0
2018-10-02 14:25:00,26.07,26.1,26.06,26.08,76252.0,20.8107,20.8347,20.8027,20.8187,76252.0
2018-10-02 14:30:00,26.08,26.1,26.07,26.09,108757.0,20.8187,20.8347,20.8107,20.8267,108757.0
2018-10-02 14:35:00,26.09,26.1,26.08,26.08,76145.0,20.8267,20.8347,20.8187,20.8187,76145.0
2018-10-02 14:40:00,26.09,26.1,26.08,26.09,81479.0,20.8267,20.8347,20.8187,20.8267,81479.0
2018-10-02 14:45:00,26.09,26.14,26.08,26.14,120343.0,20.8267,20.8666,20.8187,20.8666,120343.0
2018-10-02 14:50:00,26.14,26.15,26.12,26.13,92424.0,20.8666,20.8746,20.8506,20.8586,92424.0
2018-10-02 14:55:00,26.13,26.13,26.1,26.11,95628.0,20.8586,20.8586,20.8347,20.8427,95628.0
2018-10-02 15:00:00,26.11,26.11,26.06,26.06,105618.0,20.8427,20.8427,20.8027,20.8027,105618.0
2018-10-02 15:05:00,26.06,26.07,26.03,26.05,212446.0,20.8027,20.8107,20.7788,20.7948,212446.0
2018-10-02 15:10:00,26.05,26.05,26.02,26.03,169833.0,20.7948,20.7948,20.7708,20.7788,169833.0
2018-10-02 15:15:00,26.03,26.03,25.97,25.97,137131.0,20.7788,20.7788,20.7309,20.7309,137131.0
2018-10-02 15:20:00,25.97,26.0,25.97,25.98,114034.0,20.7309,20.7548,20.7309,20.7389,114034.0
2018-10-02 15:25:00,25.98,26.03,25.98,26.01,146668.0,20.7389,20.7788,20.7389,20.7628,146668.0
2018-10-02 15:30:00,26.01,26.05,26.01,26.04,156520.0,20.7628,20.7948,20.7628,20.7868,156520.0
2018-10-02 15:35:00,26.04,26.06,26.03,26.04,158564.0,20.7868,20.8027,20.7788,20.7868,158564.0
2018-10-02 15:40:00,26.04,26.07,26.03,26.07,183838.0,20.7868,20.8107,20.7788,20.8107,183838.0
2018-10-02 15:45:00,26.07,26.1,26.06,26.1,317111.0,20.8107,20.8347,20.8027,20.8347,317111.0
2018-10-02 15:50:00,26.1,26.1,26.08,26.1,415050.0,20.8347,20.8347,20.8187,20.8347,415050.0
2018-10-02 15:55:00,26.1,26.13,26.08,26.09,1631503.0,20.8347,20.8586,20.8187,20.8267,1631503.0
2018-10-03 09:30:00,26.2,26.34,26.16,26.31,253573.0,20.9145,21.0263,20.8826,21.0023,253573.0
2018-10-03 09:35:00,26.31,26.34,26.22,26.22,45163.0,21.0023,21.0263,20.9305,20.9305,45163.0
2018-10-03 09:40:00,26.22,26.23,26.1,26.1,73158.0,20.9305,20.9384,20.8347,20.8347,73158.0
2018-10-03 09:45:00,26.11,26.17,26.11,26.15,197523.0,20.8427,20.8905,20.8427,20.8746,197523.0
2018-10-03 09:50:00,26.15,26.15,26.06,26.1,111693.0,20.8746,20.8746,20.8027,20.8347,111693.0
2018-10-03 09:55:00,26.1,26.12,26.05,26.05,113701.0,20.8347,20.8506,20.7948,20.7948,113701.0
2018-10-03 10:00:00,26.05,26.07,26.01,26.02,130507.0,20.7948,20.8107,20.7628,20.7708,130507.0
2018-10-03 10:05:00,26.02,26.07,25.97,26.02,179783.0,20.7708,20.8107,20.7309,20.7708,179783.0
2018-10-03 10:10:00,26.03,26.15,26.01,26.15,441587.0,20.7788,20.8746,20.7628,20.8746,441587.0
2018-10-03 10:15:00,26.14,26.15,26.1,26.11,110369.0,20.8666,20.8746,20.8347,20.8427,110369.0
2018-10-03 10:20:00,26.11,26.12,26.09,26.09,80242.0,20.8427,20.8506,20.8267,20.8267,80242.0
2018-10-03 10:25:00,26.09,26.1,26.07,26.09,382078.0,20.8267,20.8347,20.8107,20.8267,382078.0
2018-10-03 10:30:00,26.09,26.14,26.08,26.14,97708.0,20.8267,20.8666,20.8187,20.8666,97708.0
2018-10-03 10:35:00,26.14,26.17,26.09,26.11,123723.0,20.8666,20.8905,20.8267,20.8427,123723.0
2018-10-03 10:40:00,26.11,26.12,26.08,26.11,59290.0,20.8427,20.8506,20.8187,20.8427,59290.0
2018-10-03 10:45:00,26.12,26.14,26.09,26.14,55827.0,20.8506,20.8666,20.8267,20.8666,55827.0
2018-10-03 10:50:00,26.14,26.16,26.13,26.14,68933.0,20.8666,20.8826,20.8586,20.8666,68933.0
2018-10-03 10:55:00,26.14,26.14,26.11,26.13,40551.0,20.8666,20.8666,20.8427,20.8586,40551.0
2018-10-03 11:00:00,26.13,26.14,26.1,26.12,55839.0,20.8586,20.8666,20.8347,20.8506,55839.0
2018-10-03 11:05:00,26.12,26.14,26.1,26.13,82749.0,20.8506,20.8666,20.8347,20.8586,82749.0
2018-10-03 11:10:00,26.13,26.14,26.1,26.1,112075.0,20.8586,20.8666,20.8347,20.8347,112075.0
2018-10-03 11:15:00,26.1,26.11,26.07,26.09,65712.0,20.8347,20.8427,20.8107,20.8267,65712.0
2018-10-03 11:20:00,26.08,26.12,26.08,26.11,32250.0,20.8187,20.8506,20.8187,20.8427,32250.0
2018-10-03 11:25:00,26.1,26.13,26.09,26.12,36299.0,20.8347,20.8586,20.8267,20.8506,36299.0
2018-10-03 11:30:00,26.13,26.13,26.07,26.08,39645.0,20.8586,20.8586,20.8107,20.8187,39645.0
2018-10-03 11:35:00,26.09,26.09,26.04,26.05,42666.0,20.8267,20.8267,20.7868,20.7948,42666.0
2018-10-03 11:40:00,26.05,26.07,26.05,26.07,31928.0,20.7948,20.8107,20.7948,20.8107,31928.0
2018-10-03 11:45:00,26.07,26.1,26.05,26.1,40373.0,20.8107,20.8347,20.7948,20.8347,40373.0
2018-10-03 11:50:00,26.1,26.12,26.09,26.11,32344.0,20.8347,20.8506,20.8267,20.8427,32344.0
2018-10-03 11:55:00,26.11,26.15,26.09,26.14,39140.0,20.8427,20.8746,20.8267,20.8666,39140.0
2018-10-03 12:00:00,26.14,26.15,26.13,26.13,31350.0,20.8666,20.8746,20.8586,20.8586,31350.0
2018-10-03 12:05:00,26.14,26.17,26.13,26.15,42849.0,20.8666,20.8905,20.8586,20.8746,42849.0
2018-10-03 12:10:00,26.16,26.21,26.15,26.2,29363.0,20.8826,20.9225,20.8746,20.9145,29363.0
2018-10-03 12:15:00,26.2,26.23,26.19,26.23,39561.0,20.9145,20.9384,20.9065,20.9384,39561.0
2018-10-03 12:20:00,26.23,26.25,26.21,26.21,44485.0,20.9384,20.9544,20.9225,20.9225,44485.0
2018-10-03 12:25:00,26.21,26.22,26.19,26.22,40891.0,20.9225,20.9305,20.9065,20.9305,40891.0
2018-10-03 12:30:00,26.22,26.24,26.21,26.24,24753.0,20.9305,20.9464,20.9225,20.9464,24753.0
2018-10-03 12:35:00,26.24,26.24,26.21,26.21,22445.0,20.9464,20.9464,20.9225,20.9225,22445.0
2018-10-03 12:40:00,26.21,26.24,26.21,26.24,27181.0,20.9225,20.9464,20.9225,20.9464,27181.0
2018-10-03 12:45:00,26.24,26.27,26.23,26.26,37799.0,20.9464,20.9704,20.9384,20.9624,37799.0
2018-10-03 12:50:00,26.26,26.26,26.23,26.24,34147.0,20.9624,20.9624,20.9384,20.9464,34147.0
2018-10-03 12:55:00,26.24,26.27,26.23,26.27,35008.0,20.9464,20.9704,20.9384,20.9704,35008.0
2018-10-03 13:00:00,26.27,26.3,26.26,26.3,18968.0,20.9704,20.9943,20.9624,20.9943,18968.0
2018-10-03 13:05:00,26.3,26.31,26.28,26.3,48998.0,20.9943,21.0023,20.9784,20.9943,48998.0
2018-10-03 13:10:00,26.3,26.3,26.27,26.28,34666.0,20.9943,20.9943,20.9704,20.9784,34666.0
2018-10-03 13:15:00,26.28,26.28,26.24,26.25,59249.0,20.9784,20.9784,20.9464,20.9544,59249.0
2018-10-03 13:20:00,26.24,26.25,26.21,26.23,41173.0,20.9464,20.9544,20.9225,20.9384,41173.0
2018-10-03 13:25:00,26.22,26.25,26.21,26.25,29435.0,20.9305,20.9544,20.9225,20.9544,29435.0
2018-10-03 13:30:00,26.25,26.27,26.25,26.26,18559.0,20.9544,20.9704,20.9544,20.9624,18559.0
2018-10-03 13:35:00,26.26,26.26,26.24,26.24,37964.0,20.9624,20.9624,20.9464,20.9464,37964.0
2018-10-03 13:40:00,26.24,26.26,26.22,26.24,40180.0,20.9464,20.9624,20.9305,20.9464,40180.0
2018-10-03 13:45:00,26.25,26.26,26.24,26.26,44070.0,20.9544,20.9624,20.9464,20.9624,44070.0
2018-10-03 13:50:00,26.26,26.31,26.26,26.29,100187.0,20.9624,21.0023,20.9624,20.9863,100187.0
2018-10-03 13:55:00,26.3,26.31,26.29,26.3,56087.0,20.9943,21.0023,20.9863,20.9943,56087.0
2018-10-03 14:00:00,26.31,26.34,26.3,26.31,60259.0,21.0023,21.0263,20.9943,21.0023,60259.0
2018-10-03 14:05:00,26.32,26.32,26.29,26.29,55940.0,21.0103,21.0103,20.9863,20.9863,55940.0
2018-10-03 14:10:00,26.3,26.33,26.29,26.33,38056.0,20.9943,21.0183,20.9863,21.0183,38056.0
2018-10-03 14:15:00,26.33,26.33,26.28,26.28,35165.0,21.0183,21.0183,20.9784,20.9784,35165.0
2018-10-03 14:20:00,26.29,26.3,26.26,26.28,91509.0,20.9863,20.9943,20.9624,20.9784,91509.0
2018-10-03 14:25:00,26.29,26.29,26.27,26.28,55962.0,20.9863,20.9863,20.9704,20.9784,55962.0
2018-10-03 14:30:00,26.28,26.28,26.22,26.22,64641.0,20.9784,20.9784,20.9305,20.9305,64641.0
2018-10-03 14:35:00,26.22,26.22,26.16,26.2,80436.0,20.9305,20.9305,20.8826,20.9145,80436.0
2018-10-03 14:40:00,26.2,26.2,26.16,26.18,61286.0,20.9145,20.9145,20.8826,20.8985,61286.0
2018-10-03 14:45:00,26.19,26.19,26.15,26.15,52416.0,20.9065,20.9065,20.8746,20.8746,52416.0
2018-10-03 14:50:00,26.16,26.17,26.13,26.14,49709.0,20.8826,20.8905,20.8586,20.8666,49709.0
2018-10-03 14:55:00,26.14,26.18,26.13,26.17,41383.0,20.8666,20.8985,20.8586,20.8905,41383.0
2018-10-03 15:00:00,26.17,26.18,26.12,26.12,63276.0,20.8905,20.8985,20.8506,20.8506,63276.0
2018-10-03 15:05:00,26.13,26.14,26.1,26.12,85188.0,20.8586,20.8666,20.8347,20.8506,85188.0
2018-10-03 15:10:00,26.12,26.12,26.03,26.03,301677.0,20.8506,20.8506,20.7788,20.7788,301677.0
2018-10-03 15:15:00,26.03,26.04,25.99,26.01,187906.0,20.7788,20.7868,20.7469,20.7628,187906.0
2018-10-03 15:20:00,26.02,26.05,26.0,26.02,75281.0,20.7708,20.7948,20.7548,20.7708,75281.0
2018-10-03 15:25:00,26.03,26.05,26.01,26.04,80539.0,20.7788,20.7948,20.7628,20.7868,80539.0
2018-10-03 15:30:00,26.04,26.08,26.04,26.07,158403.0,20.7868,20.8187,20.7868,20.8107,158403.0
2018-10-03 15:35:00,26.07,26.07,26.04,26.06,82103.0,20.8107,20.8107,20.7868,20.8027,82103.0
2018-10-03 15:40:00,26.06,26.08,26.05,26.08,84352.0,20.8027,20.8187,20.7948,20.8187,84352.0
2018-10-03 15:45:00,26.08,26.09,26.06,26.07,112201.0,20.8187,20.8267,20.8027,20.8107,112201.0
2018-10-03 15:50:00,26.07,26.09,26.06,26.09,152831.0,20.8107,20.8267,20.8027,20.8267,152831.0
2018-10-03 15:55:00,26.09,26.09,26.03,26.05,573520.0,20.8267,20.8267,20.7788,20.7948,573520.0
2018-10-04 09:30:00,26.88,26.93,26.6,26.74,604860.0,21.4573,21.4972,21.2338,21.3456,604860.0
2018-10-04 09:35:00,26.74,26.83,26.72,26.82,237051.0,21.3456,21.4174,21.3296,21.4094,237051.0
2018-10-04 09:40:00,26.82,27.03,26.81,27.01,485727.0,21.4094,21.5771,21.4014,21.5611,485727.0
2018-10-04 09:45:00,27.01,27.02,26.87,26.92,292300.0,21.5611,21.5691,21.4493,21.4892,292300.0
2018-10-04 09:50:00,26.91,27.05,26.91,26.99,254232.0,21.4813,21.593,21.4813,21.5451,254232.0
2018-10-04 09:55:00,27.0,27.01,26.89,26.89,233500.0,21.5531,21.5611,21.4653,21.4653,233500.0
2018-10-04 10:00:00,26.89,27.05,26.88,27.01,360067.0,21.4653,21.593,21.4573,21.5611,360067.0
2018-10-04 10:05:00,27.0,27.08,26.97,27.0,211616.0,21.5531,21.617,21.5292,21.5531,211616.0
2018-10-04 10:10:00,26.99,27.0,26.93,26.96,129562.0,21.5451,21.5531,21.4972,21.5212,129562.0
2018-10-04 10:15:00,26.96,26.97,26.92,26.92,104498.0,21.5212,21.5292,21.4892,21.4892,104498.0
2018-10-04 10:20:00,26.92,26.93,26.8,26.82,202374.0,21.4892,21.4972,21.3935,21.4094,202374.0
2018-10-04 10:25:00,26.82,26.93,26.82,26.9,207076.0,21.4094,21.4972,21.4094,21.4733,207076.0
2018-10-04 10:30:00,26.91,26.91,26.76,26.81,418111.0,21.4813,21.4813,21.3615,21.4014,418111.0
2018-10-04 10:35:00,26.8,26.84,26.77,26.79,89438.0,21.3935,21.4254,21.3695,21.3855,89438.0
2018-10-04 10:40:00,26.78,26.86,26.76,26.85,172076.0,21.3775,21.4414,21.3615,21.4334,172076.0
2018-10-04 10:45:00,26.84,26.91,26.84,26.88,286763.0,21.4254,21.4813,21.4254,21.4573,286763.0
2018-10-04 10:50:00,26.89,26.89,26.81,26.83,146233.0,21.4653,21.4653,21.4014,21.4174,146233.0
2018-10-04 10:55:00,26.83,26.86,26.76,26.78,140141.0,21.4174,21.4414,21.3615,21.3775,140141.0
2018-10-04 11:00:00,26.77,26.81,26.75,26.81,159548.0,21.3695,21.4014,21.3535,21.4014,159548.0
2018-10-04 11:05:00,26.81,26.82,26.76,26.77,78298.0,21.4014,21.4094,21.3615,21.3695,78298.0
2018-10-04 11:10:00,26.77,26.82,26.76,26.8,71354.0,21.3695,21.4094,21.3615,21.3935,71354.0
2018-10-04 11:15:00,26.8,26.82,26.77,26.8,83701.0,21.3935,21.4094,21.3695,21.3935,83701.0
2018-10-04 11:20:00,26.8,26.8,26.71,26.71,121681.0,21.3935,21.3935,21.3216,21.3216,121681.0
2018-10-04 11:25:00,26.71,26.74,26.68,26.7,85637.0,21.3216,21.3456,21.2977,21.3136,85637.0
2018-10-04 11:30:00,26.7,26.72,26.68,26.7,114468.0,21.3136,21.3296,21.2977,21.3136,114468.0
2018-10-04 11:35:00,26.7,26.71,26.65,26.67,93501.0,21.3136,21.3216,21.2737,21.2897,93501.0
2018-10-04 11:40:00,26.67,26.71,26.65,26.65,54048.0,21.2897,21.3216,21.2737,21.2737,54048.0
2018-10-04 11:45:00,26.66,26.7,26.6,26.61,144475.0,21.2817,21.3136,21.2338,21.2418,144475.0
2018-10-04 11:50:00,26.62,26.67,26.6,26.67,138878.0,21.2498,21.2897,21.2338,21.2897,138878.0
2018-10-04 11:55:00,26.67,26.7,26.65,26.65,86385.0,21.2897,21.3136,21.2737,21.2737,86385.0
2018-10-04 12:00:00,26.66,26.66,26.53,26.53,150626.0,21.2817,21.2817,21.1779,21.1779,150626.0
2018-10-04 12:05:00,26.54,26.61,26.52,26.57,125458.0,21.1859,21.2418,21.1699,21.2099,125458.0
2018-10-04 12:10:00,26.56,26.57,26.48,26.5,160320.0,21.2019,21.2099,21.138,21.154,160320.0
2018-10-04 12:15:00,26.51,26.54,26.5,26.51,96050.0,21.162,21.1859,21.154,21.162,96050.0
2018-10-04 12:20:00,26.51,26.52,26.41,26.46,195710.0,21.162,21.1699,21.0821,21.122,195710.0
2018-10-04 12:25:00,26.46,26.47,26.41,26.44,95625.0,21.122,21.13,21.0821,21.1061,95625.0
2018-10-04 12:30:00,26.44,26.54,26.43,26.53,89022.0,21.1061,21.1859,21.0981,21.1779,89022.0
2018-10-04 12:35:00,26.54,26.57,26.5,26.5,46393.0,21.1859,21.2099,21.154,21.154,46393.0
2018-10-04 12:40:00,26.51,26.51,26.44,26.45,72156.0,21.162,21.162,21.1061,21.1141,72156.0
2018-10-04 12:45:00,26.45,26.49,26.43,26.47,52761.0,21.1141,21.146,21.0981,21.13,52761.0
2018-10-04 12:50:00,26.47,26.48,26.41,26.41,40895.0,21.13,21.138,21.0821,21.0821,40895.0
2018-10-04 12:55:00,26.41,26.42,26.38,26.39,67218.0,21.0821,21.0901,21.0582,21.0662,67218.0
2018-10-04 13:00:00,26.39,26.39,26.33,26.37,85817.0,21.0662,21.0662,21.0183,21.0502,85817.0
2018-10-04 13:05:00,26.37,26.39,26.36,26.37,70725.0,21.0502,21.0662,21.0422,21.0502,70725.0
2018-10-04 13:10:00,26.38,26.38,26.31,26.32,76899.0,21.0582,21.0582,21.0023,21.0103,76899.0
2018-10-04 13:15:00,26.33,26.36,26.3,26.31,98551.0,21.0183,21.0422,20.9943,21.0023,98551.0
2018-10-04 13:20:00,26.32,26.34,26.3,26.34,58939.0,21.0103,21.0263,20.9943,21.0263,58939.0
2018-10-04 13:25:00,26.34,26.34,26.32,26.34,44737.0,21.0263,21.0263,21.0103,21.0263,44737.0
2018-10-04 13:30:00,26.34,26.34,26.28,26.3,119757.0,21.0263,21.0263,20.9784,20.9943,119757.0
2018-10-04 13:35:00,26.31,26.37,26.3,26.35,96874.0,21.0023,21.0502,20.9943,21.0342,96874.0
2018-10-04 13:40:00,26.35,26.4,26.35,26.39,53455.0,21.0342,21.0741,21.0342,21.0662,53455.0
2018-10-04 13:45:00,26.39,26.39,26.32,26.33,58210.0,21.0662,21.0662,21.0103,21.0183,58210.0
2018-10-04 13:50:00,26.33,26.36,26.3,26.34,59908.0,21.0183,21.0422,20.9943,21.0263,59908.0
2018-10-04 13:55:00,26.34,26.35,26.31,26.35,51623.0,21.0263,21.0342,21.0023,21.0342,51623.0
2018-10-04 14:00:00,26.35,26.37,26.32,26.35,64826.0,21.0342,21.0502,21.0103,21.0342,64826.0
2018-10-04 14:05:00,26.36,26.36,26.33,26.34,37091.0,21.0422,21.0422,21.0183,21.0263,37091.0
2018-10-04 14:10:00,26.34,26.37,26.33,26.37,42634.0,21.0263,21.0502,21.0183,21.0502,42634.0
2018-10-04 14:15:00,26.36,26.37,26.28,26.28,75205.0,21.0422,21.0502,20.9784,20.9784,75205.0
2018-10-04 14:20:00,26.29,26.29,26.22,26.24,106271.0,20.9863,20.9863,20.9305,20.9464,106271.0
2018-10-04 14:25:00,26.24,26.29,26.22,26.28,105271.0,20.9464,20.9863,20.9305,20.9784,105271.0
2018-10-04 14:30:00,26.28,26.29,26.25,26.29,60964.0,20.9784,20.9863,20.9544,20.9863,60964.0
2018-10-04 14:35:00,26.3,26.37,26.29,26.35,76425.0,20.9943,21.0502,20.9863,21.0342,76425.0
2018-10-04 14:40:00,26.36,26.36,26.32,26.33,62971.0,21.0422,21.0422,21.0103,21.0183,62971.0
2018-10-04 14:45:00,26.32,26.35,26.28,26.32,70326.0,21.0103,21.0342,20.9784,21.0103,70326.0
2018-10-04 14:50:00,26.32,26.37,26.31,26.37,52076.0,21.0103,21.0502,21.0023,21.0502,52076.0
2018-10-04 14:55:00,26.38,26.43,26.37,26.41,90955.0,21.0582,21.0981,21.0502,21.0821,90955.0
2018-10-04 15:00:00,26.4,26.44,26.39,26.43,56193.0,21.0741,21.1061,21.0662,21.0981,56193.0
2018-10-04 15:05:00,26.43,26.45,26.4,26.44,73998.0,21.0981,21.1141,21.0741,21.1061,73998.0
2018-10-04 15:10:00,26.44,26.45,26.39,26.39,68223.0,21.1061,21.1141,21.0662,21.0662,68223.0
2018-10-04 15:15:00,26.4,26.42,26.39,26.42,75511.0,21.0741,21.0901,21.0662,21.0901,75511.0
2018-10-04 15:20:00,26.42,26.42,26.34,26.36,93730.0,21.0901,21.0901,21.0263,21.0422,93730.0
2018-10-04 15:25:00,26.36,26.39,26.34,26.35,111042.0,21.0422,21.0662,21.0263,21.0342,111042.0
2018-10-04 15:30:00,26.35,26.37,26.31,26.32,108832.0,21.0342,21.0502,21.0023,21.0103,108832.0
2018-10-04 15:35:00,26.32,26.34,26.3,26.33,130593.0,21.0103,21.0263,20.9943,21.0183,130593.0
2018-10-04 15:40:00,26.33,26.37,26.32,26.36,164667.0,21.0183,21.0502,21.0103,21.0422,164667.0
2018-10-04 15:45:00,26.36,26.41,26.35,26.41,364218.0,21.0422,21.0821,21.0342,21.0821,364218.0
2018-10-04 15:50:00,26.41,26.44,26.4,26.44,435190.0,21.0821,21.1061,21.0741,21.1061,435190.0
2018-10-04 15:55:00,26.44,26.44,26.4,26.41,700841.0,21.1061,21.1061,21.0741,21.0821,700841.0
2018-10-05 09:30:00,26.27,26.4,26.22,26.39,279473.0,20.9704,21.0741,20.9305,21.0662,279473.0
2018-10-05 09:35:00,26.38,26.43,26.3,26.33,155551.0,21.0582,21.0981,20.9943,21.0183,155551.0
2018-10-05 09:40:00,26.33,26.33,26.19,26.21,185028.0,21.0183,21.0183,20.9065,20.9225,185028.0
2018-10-05 09:45:00,26.21,26.25,26.11,26.11,109817.0,20.9225,20.9544,20.8427,20.8427,109817.0
2018-10-05 09:50:00,26.11,26.14,26.06,26.12,129467.0,20.8427,20.8666,20.8027,20.8506,129467.0
2018-10-05 09:55:00,26.12,26.13,26.08,26.12,72326.0,20.8506,20.8586,20.8187,20.8506,72326.0
2018-10-05 10:00:00,26.11,26.15,26.07,26.09,79519.0,20.8427,20.8746,20.8107,20.8267,79519.0
2018-10-05 10:05:00,26.08,26.11,26.07,26.08,49241.0,20.8187,20.8427,20.8107,20.8187,49241.0
2018-10-05 10:10:00,26.08,26.1,26.04,26.05,62652.0,20.8187,20.8347,20.7868,20.7948,62652.0
2018-10-05 10:15:00,26.05,26.06,25.93,25.97,327654.0,20.7948,20.8027,20.699,20.7309,327654.0
2018-10-05 10:20:00,25.98,25.99,25.9,25.92,225871.0,20.7389,20.7469,20.675,20.691,225871.0
2018-10-05 10:25:00,25.93,26.02,25.92,26.01,114926.0,20.699,20.7708,20.691,20.7628,114926.0
2018-10-05 10:30:00,26.01,26.05,25.99,26.05,70604.0,20.7628,20.7948,20.7469,20.7948,70604.0
2018-10-05 10:35:00,26.05,26.06,26.0,26.01,171323.0,20.7948,20.8027,20.7548,20.7628,171323.0
2018-10-05 10:40:00,26.01,26.01,25.93,25.94,83801.0,20.7628,20.7628,20.699,20.7069,83801.0
2018-10-05 10:45:00,25.94,25.96,25.89,25.89,105541.0,20.7069,20.7229,20.667,20.667,105541.0
2018-10-05 10:50:00,25.89,25.92,25.88,25.91,71953.0,20.667,20.691,20.6591,20.683,71953.0
2018-10-05 10:55:00,25.91,25.94,25.9,25.91,56851.0,20.683,20.7069,20.675,20.683,56851.0
2018-10-05 11:00:00,25.92,25.92,25.88,25.91,182217.0,20.691,20.691,20.6591,20.683,182217.0
2018-10-05 11:05:00,25.91,25.95,25.88,25.88,148276.0,20.683,20.7149,20.6591,20.6591,148276.0
2018-10-05 11:10:00,25.88,25.89,25.81,25.86,217935.0,20.6591,20.667,20.6032,20.6431,217935.0
2018-10-05 11:15:00,25.86,25.89,25.82,25.83,72164.0,20.6431,20.667,20.6112,20.6191,72164.0
2018-10-05 11:20:00,25.82,25.84,25.8,25.84,131337.0,20.6112,20.6271,20.5952,20.6271,131337.0
2018-10-05 11:25:00,25.84,25.86,25.81,25.82,86302.0,20.6271,20.6431,20.6032,20.6112,86302.0
2018-10-05 11:30:00,25.82,25.83,25.78,25.81,84248.0,20.6112,20.6191,20.5792,20.6032,84248.0
2018-10-05 11:35:00,25.82,25.85,25.79,25.85,75111.0,20.6112,20.6351,20.5872,20.6351,75111.0
2018-10-05 11:40:00,25.85,25.85,25.76,25.76,95968.0,20.6351,20.6351,20.5633,20.5633,95968.0
2018-10-05 11:45:00,25.76,25.76,25.66,25.69,668940.0,20.5633,20.5633,20.4834,20.5074,668940.0
2018-10-05 11:50:00,25.68,25.69,25.56,25.58,274216.0,20.4994,20.5074,20.4036,20.4196,274216.0
2018-10-05 11:55:00,25.59,25.66,25.58,25.59,170372.0,20.4276,20.4834,20.4196,20.4276,170372.0
2018-10-05 12:00:00,25.6,25.67,25.58,25.67,140548.0,20.4355,20.4914,20.4196,20.4914,140548.0
2018-10-05 12:05:00,25.67,25.68,25.6,25.6,149025.0,20.4914,20.4994,20.4355,20.4355,149025.0
2018-10-05 12:10:00,25.6,25.6,25.49,25.5,137091.0,20.4355,20.4355,20.3477,20.3557,137091.0
2018-10-05 12:15:00,25.51,25.56,25.49,25.55,91112.0,20.3637,20.4036,20.3477,20.3956,91112.0
2018-10-05 12:20:00,25.55,25.58,25.5,25.5,193634.0,20.3956,20.4196,20.3557,20.3557,193634.0
2018-10-05 12:25:00,25.5,25.56,25.48,25.51,240171.0,20.3557,20.4036,20.3397,20.3637,240171.0
2018-10-05 12:30:00,25.5,25.51,25.38,25.39,152006.0,20.3557,20.3637,20.2599,20.2679,152006.0
2018-10-05 12:35:00,25.39,25.48,25.39,25.46,97036.0,20.2679,20.3397,20.2679,20.3238,97036.0
2018-10-05 12:40:00,25.45,25.46,25.39,25.41,88395.0,20.3158,20.3238,20.2679,20.2839,88395.0
2018-10-05 12:45:00,25.42,25.43,25.39,25.42,69250.0,20.2919,20.2998,20.2679,20.2919,69250.0
2018-10-05 12:50:00,25.42,25.44,25.39,25.39,83361.0,20.2919,20.3078,20.2679,20.2679,83361.0
2018-10-05 12:55:00,25.39,25.4,25.33,25.36,187299.0,20.2679,20.2759,20.22,20.244,187299.0
2018-10-05 13:00:00,25.36,25.37,25.29,25.32,139389.0,20.244,20.2519,20.1881,20.212,139389.0
2018-10-05 13:05:00,25.3,25.32,25.22,25.23,155856.0,20.1961,20.212,20.1322,20.1402,155856.0
2018-10-05 13:10:00,25.23,25.36,25.21,25.35,165573.0,20.1402,20.244,20.1242,20.236,165573.0
2018-10-05 13:15:00,25.36,25.41,25.35,25.38,315496.0,20.244,20.2839,20.236,20.2599,315496.0
2018-10-05 13:20:00,25.38,25.38,25.25,25.25,144231.0,20.2599,20.2599,20.1561,20.1561,144231.0
2018-10-05 13:25:00,25.26,25.29,25.24,25.29,73866.0,20.1641,20.1881,20.1482,20.1881,73866.0
2018-10-05 13:30:00,25.29,25.33,25.29,25.3,70618.0,20.1881,20.22,20.1881,20.1961,70618.0
2018-10-05 13:35:00,25.3,25.32,25.27,25.32,86928.0,20.1961,20.212,20.1721,20.212,86928.0
2018-10-05 13:40:00,25.32,25.38,25.31,25.36,64629.0,20.212,20.2599,20.204,20.244,64629.0
2018-10-05 13:45:00,25.36,25.4,25.34,25.4,126757.0,20.244,20.2759,20.228,20.2759,126757.0
2018-10-05 13:50:00,25.4,25.43,25.39,25.39,80837.0,20.2759,20.2998,20.2679,20.2679,80837.0
2018-10-05 13:55:00,25.4,25.41,25.37,25.39,60405.0,20.2759,20.2839,20.2519,20.2679,60405.0
2018-10-05 14:00:00,25.38,25.44,25.38,25.44,87293.0,20.2599,20.3078,20.2599,20.3078,87293.0
2018-10-05 14:05:00,25.44,25.48,25.4,25.41,120269.0,20.3078,20.3397,20.2759,20.2839,120269.0
2018-10-05 14:10:00,25.41,25.42,25.4,25.41,51296.0,20.2839,20.2919,20.2759,20.2839,51296.0
2018-10-05 14:15:00,25.41,25.47,25.39,25.46,51625.0,20.2839,20.3318,20.2679,20.3238,51625.0
2018-10-05 14:20:00,25.47,25.5,25.44,25.48,120530.0,20.3318,20.3557,20.3078,20.3397,120530.0
2018-10-05 14:25:00,25.48,25.49,25.46,25.48,90254.0,20.3397,20.3477,20.3238,20.3397,90254.0
2018-10-05 14:30:00,25.48,25.52,25.46,25.47,77781.0,20.3397,20.3717,20.3238,20.3318,77781.0
2018-10-05 14:35:00,25.46,25.47,25.44,25.45,113555.0,20.3238,20.3318,20.3078,20.3158,113555.0
2018-10-05 14:40:00,25.46,25.49,25.41,25.47,138727.0,20.3238,20.3477,20.2839,20.3318,138727.0
2018-10-05 14:45:00,25.47,25.49,25.38,25.39,148173.0,20.3318,20.3477,20.2599,20.2679,148173.0
2018-10-05 14:50:00,25.39,25.4,25.37,25.4,121584.0,20.2679,20.2759,20.2519,20.2759,121584.0
2018-10-05 14:55:00,25.39,25.42,25.36,25.4,84786.0,20.2679,20.2919,20.244,20.2759,84786.0
2018-10-05 15:00:00,25.4,25.43,25.36,25.39,147935.0,20.2759,20.2998,20.244,20.2679,147935.0
2018-10-05 15:05:00,25.39,25.44,25.39,25.44,98084.0,20.2679,20.3078,20.2679,20.3078,98084.0
2018-10-05 15:10:00,25.44,25.45,25.4,25.45,92755.0,20.3078,20.3158,20.2759,20.3158,92755.0
2018-10-05 15:15:00,25.45,25.45,25.38,25.39,124766.0,20.3158,20.3158,20.2599,20.2679,124766.0
2018-10-05 15:20:00,25.39,25.39,25.34,25.35,286944.0,20.2679,20.2679,20.228,20.236,286944.0
2018-10-05 15:25:00,25.35,25.35,25.29,25.3,211557.0,20.236,20.236,20.1881,20.1961,211557.0
2018-10-05 15:30:00,25.3,25.32,25.24,25.24,281412.0,20.1961,20.212,20.1482,20.1482,281412.0
2018-10-05 15:35:00,25.24,25.29,25.22,25.28,328251.0,20.1482,20.1881,20.1322,20.1801,328251.0
2018-10-05 15:40:00,25.28,25.33,25.26,25.33,341130.0,20.1801,20.22,20.1641,20.22,341130.0
2018-10-05 15:45:00,25.33,25.42,25.32,25.42,530246.0,20.22,20.2919,20.212,20.2919,530246.0
2018-10-05 15:50:00,25.42,25.42,25.34,25.35,453279.0,20.2919,20.2919,20.228,20.236,453279.0
2018-10-05 15:55:00,25.35,25.39,25.32,25.33,919590.0,20.236,20.2679,20.212,20.22,919590.0
2018-10-08 09:30:00,25.19,25.26,25.08,25.12,289563.0,20.1083,20.1641,20.0204,20.0524,289563.0
2018-10-08 09:35:00,25.12,25.19,25.06,25.19,186353.0,20.0524,20.1083,20.0045,20.1083,186353.0
2018-10-08 09:40:00,25.18,25.22,25.12,25.21,60666.0,20.1003,20.1322,20.0524,20.1242,60666.0
2018-10-08 09:45:00,25.21,25.24,25.17,25.17,74607.0,20.1242,20.1482,20.0923,20.0923,74607.0
2018-10-08 09:50:00,25.17,25.3,25.17,25.25,148640.0,20.0923,20.1961,20.0923,20.1561,148640.0
2018-10-08 09:55:00,25.24,25.27,25.23,25.24,99108.0,20.1482,20.1721,20.1402,20.1482,99108.0
2018-10-08 10:00:00,25.24,25.28,25.23,25.24,158515.0,20.1482,20.1801,20.1402,20.1482,158515.0
2018-10-08 10:05:00,25.24,25.3,25.22,25.27,73915.0,20.1482,20.1961,20.1322,20.1721,73915.0
2018-10-08 10:10:00,25.27,25.3,25.26,25.28,93549.0,20.1721,20.1961,20.1641,20.1801,93549.0
2018-10-08 10:15:00,25.28,25.31,25.24,25.3,67211.0,20.1801,20.204,20.1482,20.1961,67211.0
2018-10-08 10:20:00,25.29,25.31,25.28,25.3,118360.0,20.1881,20.204,20.1801,20.1961,118360.0
2018-10-08 10:25:00,25.29,25.35,25.29,25.35,227919.0,20.1881,20.236,20.1881,20.236,227919.0
2018-10-08 10:30:00,25.34,25.34,25.26,25.26,112353.0,20.228,20.228,20.1641,20.1641,112353.0
2018-10-08 10:35:00,25.26,25.28,25.23,25.26,125034.0,20.1641,20.1801,20.1402,20.1641,125034.0
2018-10-08 10:40:00,25.26,25.27,25.19,25.21,239730.0,20.1641,20.1721,20.1083,20.1242,239730.0
2018-10-08 10:45:00,25.21,25.21,25.16,25.2,71962.0,20.1242,20.1242,20.0843,20.1162,71962.0
2018-10-08 10:50:00,25.19,25.22,25.19,25.22,43593.0,20.1083,20.1322,20.1083,20.1322,43593.0
2018-10-08 10:55:00,25.21,25.24,25.2,25.22,38414.0,20.1242,20.1482,20.1162,20.1322,38414.0
2018-10-08 11:00:00,25.22,25.23,25.18,25.19,144832.0,20.1322,20.1402,20.1003,20.1083,144832.0
2018-10-08 11:05:00,25.18,25.18,25.11,25.12,96426.0,20.1003,20.1003,20.0444,20.0524,96426.0
2018-10-08 11:10:00,25.13,25.19,25.13,25.19,108960.0,20.0604,20.1083,20.0604,20.1083,108960.0
2018-10-08 11:15:00,25.19,25.2,25.15,25.17,69237.0,20.1083,20.1162,20.0763,20.0923,69237.0
2018-10-08 11:20:00,25.16,25.17,25.14,25.16,73793.0,20.0843,20.0923,20.0683,20.0843,73793.0
2018-10-08 11:25:00,25.15,25.16,25.11,25.12,54586.0,20.0763,20.0843,20.0444,20.0524,54586.0
2018-10-08 11:30:00,25.11,25.14,25.07,25.07,93268.0,20.0444,20.0683,20.0125,20.0125,93268.0
2018-10-08 11:35:00,25.08,25.1,25.05,25.06,100180.0,20.0204,20.0364,19.9965,20.0045,100180.0
2018-10-08 11:40:00,25.06,25.06,24.99,25.03,198425.0,20.0045,20.0045,19.9486,19.9805,198425.0
2018-10-08 11:45:00,25.02,25.03,24.96,25.0,134202.0,19.9725,19.9805,19.9247,19.9566,134202.0
2018-10-08 11:50:00,25.01,25.01,24.98,25.0,364536.0,19.9646,19.9646,19.9406,19.9566,364536.0
2018-10-08 11:55:00,25.0,25.01,24.95,25.01,236244.0,19.9566,19.9646,19.9167,19.9646,236244.0
2018-10-08 12:00:00,25.0,25.05,24.97,25.04,132121.0,19.9566,19.9965,19.9326,19.9885,132121.0
2018-10-08 12:05:00,25.04,25.11,25.03,25.06,167005.0,19.9885,20.0444,19.9805,20.0045,167005.0
2018-10-08 12:10:00,25.06,25.07,25.02,25.04,81772.0,20.0045,20.0125,19.9725,19.9885,81772.0
2018-10-08 12:15:00,25.04,25.08,25.02,25.04,82655.0,19.9885,20.0204,19.9725,19.9885,82655.0
2018-10-08 12:20:00,25.03,25.1,25.01,25.08,91513.0,19.9805,20.0364,19.9646,20.0204,91513.0
2018-10-08 12:25:00,25.08,25.08,25.02,25.07,170976.0,20.0204,20.0204,19.9725,20.0125,170976.0
2018-10-08 12:30:00,25.07,25.08,25.01,25.02,77177.0,20.0125,20.0204,19.9646,19.9725,77177.0
2018-10-08 12:35:00,25.02,25.09,25.0,25.08,38338.0,19.9725,20.0284,19.9566,20.0204,38338.0
2018-10-08 12:40:00,25.07,25.1,25.06,25.07,50352.0,20.0125,20.0364,20.0045,20.0125,50352.0
2018-10-08 12:45:00,25.07,25.09,25.05,25.07,42315.0,20.0125,20.0284,19.9965,20.0125,42315.0
2018-10-08 12:50:00,25.07,25.09,25.03,25.04,31928.0,20.0125,20.0284,19.9805,19.9885,31928.0
2018-10-08 12:55:00,25.04,25.05,25.01,25.01,66166.0,19.9885,19.9965,19.9646,19.9646,66166.0
2018-10-08 13:00:00,25.0,25.07,25.0,25.07,61259.0,19.9566,20.0125,19.9566,20.0125,61259.0
2018-10-08 13:05:00,25.07,25.1,25.06,25.09,64002.0,20.0125,20.0364,20.0045,20.0284,64002.0
2018-10-08 13:10:00,25.09,25.1,25.04,25.05,30645.0,20.0284,20.0364,19.9885,19.9965,30645.0
2018-10-08 13:15:00,25.05,25.05,25.0,25.0,37676.0,19.9965,19.9965,19.9566,19.9566,37676.0
2018-10-08 13:20:00,25.01,25.04,25.0,25.02,115135.0,19.9646,19.9885,19.9566,19.9725,115135.0
2018-10-08 13:25:00,25.02,25.05,25.01,25.01,29229.0,19.9725,19.9965,19.9646,19.9646,29229.0
2018-10-08 13:30:00,25.01,25.06,25.0,25.04,68297.0,19.9646,20.0045,19.9566,19.9885,68297.0
2018-10-08 13:35:00,25.04,25.07,25.0,25.0,102366.0,19.9885,20.0125,19.9566,19.9566,102366.0
2018-10-08 13:40:00,25.01,25.03,24.99,25.02,62278.0,19.9646,19.9805,19.9486,19.9725,62278.0
2018-10-08 13:45:00,25.02,25.02,24.99,25.01,56751.0,19.9725,19.9725,19.9486,19.9646,56751.0
2018-10-08 13:50:00,25.01,25.01,24.97,24.97,55274.0,19.9646,19.9646,19.9326,19.9326,55274.0
2018-10-08 13:55:00,24.97,24.97,24.94,24.95,43249.0,19.9326,19.9326,19.9087,19.9167,43249.0
2018-10-08 14:00:00,24.95,25.04,24.94,25.03,77792.0,19.9167,19.9885,19.9087,19.9805,77792.0
2018-10-08 14:05:00,25.03,25.04,24.99,25.03,176389.0,19.9805,19.9885,19.9486,19.9805,176389.0
2018-10-08 14:10:00,25.03,25.05,24.99,25.0,38838.0,19.9805,19.9965,19.9486,19.9566,38838.0
2018-10-08 14:15:00,25.0,25.01,24.97,24.98,50497.0,19.9566,19.9646,19.9326,19.9406,50497.0
2018-10-08 14:20:00,24.98,25.02,24.97,25.0,77182.0,19.9406,19.9725,19.9326,19.9566,77182.0
2018-10-08 14:25:00,25.0,25.02,24.98,25.0,48983.0,19.9566,19.9725,19.9406,19.9566,48983.0
2018-10-08 14:30:00,25.0,25.06,25.0,25.05,70656.0,19.9566,20.0045,19.9566,19.9965,70656.0
2018-10-08 14:35:00,25.04,25.05,25.02,25.04,71660.0,19.9885,19.9965,19.9725,19.9885,71660.0
2018-10-08 14:40:00,25.04,25.05,25.02,25.04,52827.0,19.9885,19.9965,19.9725,19.9885,52827.0
2018-10-08 14:45:00,25.04,25.07,25.04,25.07,43730.0,19.9885,20.0125,19.9885,20.0125,43730.0
2018-10-08 14:50:00,25.07,25.09,25.05,25.06,76008.0,20.0125,20.0284,19.9965,20.0045,76008.0
2018-10-08 14:55:00,25.05,25.1,25.05,25.08,67905.0,19.9965,20.0364,19.9965,20.0204,67905.0
2018-10-08 15:00:00,25.08,25.12,25.07,25.09,145754.0,20.0204,20.0524,20.0125,20.0284,145754.0
2018-10-08 15:05:00,25.09,25.1,25.04,25.09,131936.0,20.0284,20.0364,19.9885,20.0284,131936.0
2018-10-08 15:10:00,25.09,25.12,25.08,25.1,67851.0,20.0284,20.0524,20.0204,20.0364,67851.0
2018-10-08 15:15:00,25.1,25.12,25.09,25.11,68591.0,20.0364,20.0524,20.0284,20.0444,68591.0
2018-10-08 15:20:00,25.11,25.12,25.06,25.07,105781.0,20.0444,20.0524,20.0045,20.0125,105781.0
2018-10-08 15:25:00,25.07,25.09,25.06,25.08,121371.0,20.0125,20.0284,20.0045,20.0204,121371.0
2018-10-08 15:30:00,25.08,25.1,25.07,25.08,113708.0,20.0204,20.0364,20.0125,20.0204,113708.0
2018-10-08 15:35:00,25.09,25.11,25.06,25.09,152793.0,20.0284,20.0444,20.0045,20.0284,152793.0
2018-10-08 15:40:00,25.09,25.1,25.06,25.07,107235.0,20.0284,20.0364,20.0045,20.0125,107235.0
2018-10-08 15:45:00,25.07,25.09,25.05,25.07,341816.0,20.0125,20.0284,19.9965,20.0125,341816.0
2018-10-08 15:50:00,25.07,25.07,25.04,25.05,222566.0,20.0125,20.0125,19.9885,19.9965,222566.0
2018-10-08 15:55:00,25.05,25.05,25.01,25.01,811627.0,19.9965,19.9965,19.9646,19.9646,811627.0
2018-10-09 09:30:00,24.87,25.12,24.86,25.05,402127.0,19.8528,20.0524,19.8448,19.9965,402127.0
2018-10-09 09:35:00,25.05,25.05,24.97,25.04,117794.0,19.9965,19.9965,19.9326,19.9885,117794.0
2018-10-09 09:40:00,25.03,25.03,24.9,24.93,140585.0,19.9805,19.9805,19.8768,19.9007,140585.0
2018-10-09 09:45:00,24.93,24.93,24.82,24.85,141370.0,19.9007,19.9007,19.8129,19.8368,141370.0
2018-10-09 09:50:00,24.85,24.93,24.82,24.92,76977.0,19.8368,19.9007,19.8129,19.8927,76977.0
2018-10-09 09:55:00,24.92,24.93,24.85,24.9,84972.0,19.8927,19.9007,19.8368,19.8768,84972.0
2018-10-09 10:00:00,24.9,24.92,24.82,24.85,196253.0,19.8768,19.8927,19.8129,19.8368,196253.0
2018-10-09 10:05:00,24.85,24.86,24.82,24.84,67940.0,19.8368,19.8448,19.8129,19.8289,67940.0
2018-10-09 10:10:00,24.84,24.85,24.77,24.79,122823.0,19.8289,19.8368,19.773,19.7889,122823.0
2018-10-09 10:15:00,24.79,24.8,24.75,24.78,128906.0,19.7889,19.7969,19.757,19.781,128906.0
2018-10-09 10:20:00,24.79,24.87,24.78,24.87,251519.0,19.7889,19.8528,19.781,19.8528,251519.0
2018-10-09 10:25:00,24.87,24.91,24.84,24.9,98767.0,19.8528,19.8847,19.8289,19.8768,98767.0
2018-10-09 10:30:00,24.9,24.98,24.9,24.96,113569.0,19.8768,19.9406,19.8768,19.9247,113569.0
2018-10-09 10:35:00,24.96,24.98,24.95,24.98,87874.0,19.9247,19.9406,19.9167,19.9406,87874.0
2018-10-09 10:40:00,24.98,25.01,24.97,24.98,123586.0,19.9406,19.9646,19.9326,19.9406,123586.0
2018-10-09 10:45:00,24.98,25.0,24.94,24.94,75902.0,19.9406,19.9566,19.9087,19.9087,75902.0
2018-10-09 10:50:00,24.94,24.95,24.88,24.9,216723.0,19.9087,19.9167,19.8608,19.8768,216723.0
2018-10-09 10:55:00,24.9,24.96,24.9,24.93,235321.0,19.8768,19.9247,19.8768,19.9007,235321.0
2018-10-09 11:00:00,24.93,24.95,24.9,24.92,280693.0,19.9007,19.9167,19.8768,19.8927,280693.0
2018-10-09 11:05:00,24.91,24.92,24.86,24.87,125344.0,19.8847,19.8927,19.8448,19.8528,125344.0
2018-10-09 11:10:00,24.86,24.93,24.86,24.93,89092.0,19.8448,19.9007,19.8448,19.9007,89092.0
2018-10-09 11:15:00,24.94,24.99,24.93,24.98,80538.0,19.9087,19.9486,19.9007,19.9406,80538.0
2018-10-09 11:20:00,24.98,25.05,24.98,25.05,86105.0,19.9406,19.9965,19.9406,19.9965,86105.0
2018-10-09 11:25:00,25.06,25.07,25.02,25.03,96609.0,20.0045,20.0125,19.9725,19.9805,96609.0
2018-10-09 11:30:00,25.03,25.05,25.0,25.0,62777.0,19.9805,19.9965,19.9566,19.9566,62777.0
2018-10-09 11:35:00,25.01,25.04,25.0,25.04,54777.0,19.9646,19.9885,19.9566,19.9885,54777.0
2018-10-09 11:40:00,25.05,25.06,25.02,25.03,50844.0,19.9965,20.0045,19.9725,19.9805,50844.0
2018-10-09 11:45:00,25.04,25.04,24.99,25.01,52571.0,19.9885,19.9885,19.9486,19.9646,52571.0
2018-10-09 11:50:00,25.02,25.06,25.01,25.04,39678.0,19.9725,20.0045,19.9646,19.9885,39678.0
2018-10-09 11:55:00,25.04,25.06,25.04,25.04,57231.0,19.9885,20.0045,19.9885,19.9885,57231.0
2018-10-09 12:00:00,25.04,25.08,25.03,25.05,67350.0,19.9885,20.0204,19.9805,19.9965,67350.0
2018-10-09 12:05:00,25.04,25.09,25.04,25.06,62276.0,19.9885,20.0284,19.9885,20.0045,62276.0
2018-10-09 12:10:00,25.06,25.07,25.02,25.02,49687.0,20.0045,20.0125,19.9725,19.9725,49687.0
2018-10-09 12:15:00,25.03,25.03,25.0,25.02,64335.0,19.9805,19.9805,19.9566,19.9725,64335.0
2018-10-09 12:20:00,25.02,25.05,25.01,25.02,75704.0,19.9725,19.9965,19.9646,19.9725,75704.0
2018-10-09 12:25:00,25.02,25.07,25.02,25.02,106977.0,19.9725,20.0125,19.9725,19.9725,106977.0
2018-10-09 12:30:00,25.02,25.05,25.01,25.04,63192.0,19.9725,19.9965,19.9646,19.9885,63192.0
2018-10-09 12:35:00,25.05,25.07,25.04,25.06,43866.0,19.9965,20.0125,19.9885,20.0045,43866.0
2018-10-09 12:40:00,25.06,25.06,24.98,24.98,49149.0,20.0045,20.0045,19.9406,19.9406,49149.0
2018-10-09 12:45:00,24.98,25.02,24.95,25.01,109726.0,19.9406,19.9725,19.9167,19.9646,109726.0
2018-10-09 12:50:00,25.01,25.01,24.97,24.98,54755.0,19.9646,19.9646,19.9326,19.9406,54755.0
2018-10-09 12:55:00,24.98,25.02,24.97,25.0,70412.0,19.9406,19.9725,19.9326,19.9566,70412.0
2018-10-09 13:00:00,24.99,25.0,24.95,24.97,93571.0,19.9486,19.9566,19.9167,19.9326,93571.0
2018-10-09 13:05:00,24.96,25.01,24.96,24.98,45285.0,19.9247,19.9646,19.9247,19.9406,45285.0
2018-10-09 13:10:00,24.98,25.02,24.98,25.01,60489.0,19.9406,19.9725,19.9406,19.9646,60489.0
2018-10-09 13:15:00,25.01,25.02,24.99,25.0,39919.0,19.9646,19.9725,19.9486,19.9566,39919.0
2018-10-09 13:20:00,25.0,25.04,25.0,25.01,203073.0,19.9566,19.9885,19.9566,19.9646,203073.0
2018-10-09 13:25:00,25.0,25.01,24.95,24.97,56186.0,19.9566,19.9646,19.9167,19.9326,56186.0
2018-10-09 13:30:00,24.97,24.98,24.91,24.92,63260.0,19.9326,19.9406,19.8847,19.8927,63260.0
2018-10-09 13:35:00,24.91,24.92,24.89,24.9,64754.0,19.8847,19.8927,19.8688,19.8768,64754.0
2018-10-09 13:40:00,24.9,24.94,24.9,24.94,77882.0,19.8768,19.9087,19.8768,19.9087,77882.0
2018-10-09 13:45:00,24.94,24.97,24.93,24.96,111510.0,19.9087,19.9326,19.9007,19.9247,111510.0
2018-10-09 13:50:00,24.96,24.98,24.94,24.96,51976.0,19.9247,19.9406,19.9087,19.9247,51976.0
2018-10-09 13:55:00,24.96,25.02,24.96,24.99,62713.0,19.9247,19.9725,19.9247,19.9486,62713.0
2018-10-09 14:00:00,24.99,25.01,24.96,24.99,54514.0,19.9486,19.9646,19.9247,19.9486,54514.0
2018-10-09 14:05:00,24.99,25.01,24.98,24.99,96129.0,19.9486,19.9646,19.9406,19.9486,96129.0
2018-10-09 14:10:00,25.0,25.01,24.98,24.99,85175.0,19.9566,19.9646,19.9406,19.9486,85175.0
2018-10-09 14:15:00,24.99,25.01,24.96,24.96,70282.0,19.9486,19.9646,19.9247,19.9247,70282.0
2018-10-09 14:20:00,24.97,25.01,24.97,24.99,97278.0,19.9326,19.9646,19.9326,19.9486,97278.0
2018-10-09 14:25:00,24.99,25.03,24.99,25.03,38910.0,19.9486,19.9805,19.9486,19.9805,38910.0
2018-10-09 14:30:00,25.02,25.04,25.0,25.01,46195.0,19.9725,19.9885,19.9566,19.9646,46195.0
2018-10-09 14:35:00,25.0,25.02,24.99,25.02,38454.0,19.9566,19.9725,19.9486,19.9725,38454.0
2018-10-09 14:40:00,25.02,25.04,25.0,25.03,51955.0,19.9725,19.9885,19.9566,19.9805,51955.0
2018-10-09 14:45:00,25.03,25.04,25.0,25.03,54589.0,19.9805,19.9885,19.9566,19.9805,54589.0
2018-10-09 14:50:00,25.03,25.06,25.01,25.04,75025.0,19.9805,20.0045,19.9646,19.9885,75025.0
2018-10-09 14:55:00,25.05,25.06,25.03,25.04,72932.0,19.9965,20.0045,19.9805,19.9885,72932.0
2018-10-09 15:00:00,25.04,25.05,25.02,25.04,53883.0,19.9885,19.9965,19.9725,19.9885,53883.0
2018-10-09 15:05:00,25.04,25.05,25.03,25.05,51402.0,19.9885,19.9965,19.9805,19.9965,51402.0
2018-10-09 15:10:00,25.05,25.06,25.03,25.05,67507.0,19.9965,20.0045,19.9805,19.9965,67507.0
2018-10-09 15:15:00,25.05,25.07,25.04,25.07,61042.0,19.9965,20.0125,19.9885,20.0125,61042.0
2018-10-09 15:20:00,25.07,25.07,25.0,25.01,91425.0,20.0125,20.0125,19.9566,19.9646,91425.0
2018-10-09 15:25:00,25.02,25.03,25.01,25.03,57679.0,19.9725,19.9805,19.9646,19.9805,57679.0
2018-10-09 15:30:00,25.03,25.05,25.01,25.05,108086.0,19.9805,19.9965,19.9646,19.9965,108086.0
2018-10-09 15:35:00,25.05,25.06,25.04,25.05,142616.0,19.9965,20.0045,19.9885,19.9965,142616.0
2018-10-09 15:40:00,25.05,25.05,25.03,25.04,91141.0,19.9965,19.9965,19.9805,19.9885,91141.0
2018-10-09 15:45:00,25.04,25.07,25.03,25.07,274010.0,19.9885,20.0125,19.9805,20.0125,274010.0
2018-10-09 15:50:00,25.06,25.07,25.01,25.04,225685.0,20.0045,20.0125,19.9646,19.9885,225685.0
2018-10-09 15:55:00,25.04,25.04,24.97,24.97,521413.0,19.9885,19.9885,19.9326,19.9326,521413.0
2018-10-10 09:30:00,24.81,24.92,24.8,24.9,198032.0,19.8049,19.8927,19.7969,19.8768,198032.0
2018-10-10 09:35:00,24.91,24.96,24.88,24.88,109326.0,19.8847,19.9247,19.8608,19.8608,109326.0
2018-10-10 09:40:00,24.88,25.0,24.87,24.92,101097.0,19.8608,19.9566,19.8528,19.8927,101097.0
2018-10-10 09:45:00,24.93,24.94,24.86,24.86,94070.0,19.9007,19.9087,19.8448,19.8448,94070.0
2018-10-10 09:50:00,24.86,24.94,24.84,24.91,102558.0,19.8448,19.9087,19.8289,19.8847,102558.0
2018-10-10 09:55:00,24.91,24.92,24.81,24.84,112672.0,19.8847,19.8927,19.8049,19.8289,112672.0
2018-10-10 10:00:00,24.84,24.88,24.79,24.83,193944.0,19.8289,19.8608,19.7889,19.8209,193944.0
2018-10-10 10:05:00,24.83,24.89,24.82,24.87,140040.0,19.8209,19.8688,19.8129,19.8528,140040.0
2018-10-10 10:10:00,24.87,24.9,24.84,24.85,98131.0,19.8528,19.8768,19.8289,19.8368,98131.0
2018-10-10 10:15:00,24.84,24.84,24.76,24.8,89098.0,19.8289,19.8289,19.765,19.7969,89098.0
2018-10-10 10:20:00,24.81,24.87,24.81,24.84,90551.0,19.8049,19.8528,19.8049,19.8289,90551.0
2018-10-10 10:25:00,24.84,24.84,24.79,24.82,85950.0,19.8289,19.8289,19.7889,19.8129,85950.0
2018-10-10 10:30:00,24.82,24.84,24.78,24.78,90800.0,19.8129,19.8289,19.781,19.781,90800.0
2018-10-10 10:35:00,24.78,24.78,24.73,24.73,74186.0,19.781,19.781,19.741,19.741,74186.0
2018-10-10 10:40:00,24.74,24.78,24.71,24.76,87506.0,19.749,19.781,19.7251,19.765,87506.0
2018-10-10 10:45:00,24.76,24.82,24.75,24.78,68675.0,19.765,19.8129,19.757,19.781,68675.0
2018-10-10 10:50:00,24.79,24.89,24.78,24.84,104830.0,19.7889,19.8688,19.781,19.8289,104830.0
2018-10-10 10:55:00,24.84,24.84,24.77,24.82,131873.0,19.8289,19.8289,19.773,19.8129,131873.0
2018-10-10 11:00:00,24.82,24.84,24.77,24.78,179015.0,19.8129,19.8289,19.773,19.781,179015.0
2018-10-10 11:05:00,24.78,24.79,24.69,24.69,126307.0,19.781,19.7889,19.7091,19.7091,126307.0
2018-10-10 11:10:00,24.69,24.76,24.67,24.71,100178.0,19.7091,19.765,19.6932,19.7251,100178.0
2018-10-10 11:15:00,24.71,24.74,24.69,24.7,111527.0,19.7251,19.749,19.7091,19.7171,111527.0
2018-10-10 11:20:00,24.7,24.74,24.67,24.73,130682.0,19.7171,19.749,19.6932,19.741,130682.0
2018-10-10 11:25:00,24.73,24.81,24.73,24.8,102502.0,19.741,19.8049,19.741,19.7969,102502.0
2018-10-10 11:30:00,24.79,24.8,24.73,24.73,150694.0,19.7889,19.7969,19.741,19.741,150694.0
2018-10-10 11:35:00,24.73,24.74,24.69,24.7,145231.0,19.741,19.749,19.7091,19.7171,145231.0
2018-10-10 11:40:00,24.7,24.78,24.7,24.77,190823.0,19.7171,19.781,19.7171,19.773,190823.0
2018-10-10 11:45:00,24.77,24.78,24.75,24.76,107769.0,19.773,19.781,19.757,19.765,107769.0
2018-10-10 11:50:00,24.76,24.78,24.74,24.75,119486.0,19.765,19.781,19.749,19.757,119486.0
2018-10-10 11:55:00,24.74,24.77,24.7,24.71,85732.0,19.749,19.773,19.7171,19.7251,85732.0
2018-10-10 12:00:00,24.7,24.73,24.69,24.71,78634.0,19.7171,19.741,19.7091,19.7251,78634.0
2018-10-10 12:05:00,24.71,24.72,24.66,24.71,85116.0,19.7251,19.7331,19.6852,19.7251,85116.0
2018-10-10 12:10:00,24.71,24.75,24.69,24.73,81240.0,19.7251,19.757,19.7091,19.741,81240.0
2018-10-10 12:15:00,24.73,24.77,24.72,24.76,426559.0,19.741,19.773,19.7331,19.765,426559.0
2018-10-10 12:20:00,24.76,24.76,24.65,24.67,101182.0,19.765,19.765,19.6772,19.6932,101182.0
2018-10-10 12:25:00,24.66,24.7,24.65,24.68,103573.0,19.6852,19.7171,19.6772,19.7011,103573.0
2018-10-10 12:30:00,24.68,24.71,24.66,24.69,84914.0,19.7011,19.7251,19.6852,19.7091,84914.0
2018-10-10 12:35:00,24.68,24.7,24.65,24.67,77965.0,19.7011,19.7171,19.6772,19.6932,77965.0
2018-10-10 12:40:00,24.67,24.69,24.65,24.67,83278.0,19.6932,19.7091,19.6772,19.6932,83278.0
2018-10-10 12:45:00,24.68,24.72,24.67,24.71,67759.0,19.7011,19.7331,19.6932,19.7251,67759.0
2018-10-10 12:50:00,24.7,24.76,24.7,24.74,88442.0,19.7171,19.765,19.7171,19.749,88442.0
2018-10-10 12:55:00,24.75,24.76,24.7,24.7,74344.0,19.757,19.765,19.7171,19.7171,74344.0
2018-10-10 13:00:00,24.7,24.7,24.62,24.64,76019.0,19.7171,19.7171,19.6532,19.6692,76019.0
2018-10-10 13:05:00,24.64,24.72,24.64,24.72,103193.0,19.6692,19.7331,19.6692,19.7331,103193.0
2018-10-10 13:10:00,24.72,24.8,24.71,24.8,63050.0,19.7331,19.7969,19.7251,19.7969,63050.0
2018-10-10 13:15:00,24.8,24.84,24.79,24.83,39505.0,19.7969,19.8289,19.7889,19.8209,39505.0
2018-10-10 13:20:00,24.84,24.85,24.8,24.84,46530.0,19.8289,19.8368,19.7969,19.8289,46530.0
2018-10-10 13:25:00,24.84,24.84,24.8,24.8,78728.0,19.8289,19.8289,19.7969,19.7969,78728.0
2018-10-10 13:30:00,24.8,24.83,24.76,24.83,54016.0,19.7969,19.8209,19.765,19.8209,54016.0
2018-10-10 13:35:00,24.83,24.84,24.8,24.82,76209.0,19.8209,19.8289,19.7969,19.8129,76209.0
2018-10-10 13:40:00,24.83,24.83,24.76,24.8,68805.0,19.8209,19.8209,19.765,19.7969,68805.0
2018-10-10 13:45:00,24.8,24.87,24.8,24.85,78413.0,19.7969,19.8528,19.7969,19.8368,78413.0
2018-10-10 13:50:00,24.85,24.85,24.79,24.83,60310.0,19.8368,19.8368,19.7889,19.8209,60310.0
2018-10-10 13:55:00,24.83,24.83,24.78,24.81,63206.0,19.8209,19.8209,19.781,19.8049,63206.0
2018-10-10 14:00:00,24.81,24.82,24.77,24.77,275217.0,19.8049,19.8129,19.773,19.773,275217.0
2018-10-10 14:05:00,24.77,24.77,24.72,24.72,194385.0,19.773,19.773,19.7331,19.7331,194385.0
2018-10-10 14:10:00,24.72,24.79,24.72,24.74,148331.0,19.7331,19.7889,19.7331,19.749,148331.0
2018-10-10 14:15:00,24.73,24.81,24.73,24.77,125473.0,19.741,19.8049,19.741,19.773,125473.0
2018-10-10 14:20:00,24.76,24.77,24.66,24.74,344138.0,19.765,19.773,19.6852,19.749,344138.0
2018-10-10 14:25:00,24.74,24.76,24.69,24.76,282455.0,19.749,19.765,19.7091,19.765,282455.0
2018-10-10 14:30:00,24.75,24.77,24.68,24.68,245541.0,19.757,19.773,19.7011,19.7011,245541.0
2018-10-10 14:35:00,24.68,24.7,24.62,24.65,87454.0,19.7011,19.7171,19.6532,19.6772,87454.0
2018-10-10 14:40:00,24.65,24.67,24.6,24.61,316707.0,19.6772,19.6932,19.6373,19.6453,316707.0
2018-10-10 14:45:00,24.61,24.66,24.61,24.63,149420.0,19.6453,19.6852,19.6453,19.6612,149420.0
2018-10-10 14:50:00,24.63,24.67,24.62,24.64,268891.0,19.6612,19.6932,19.6532,19.6692,268891.0
2018-10-10 14:55:00,24.64,24.66,24.61,24.63,121602.0,19.6692,19.6852,19.6453,19.6612,121602.0
2018-10-10 15:00:00,24.63,24.63,24.52,24.53,153954.0,19.6612,19.6612,19.5734,19.5814,153954.0
2018-10-10 15:05:00,24.53,24.55,24.48,24.49,139214.0,19.5814,19.5974,19.5415,19.5495,139214.0
2018-10-10 15:10:00,24.49,24.5,24.45,24.48,114018.0,19.5495,19.5574,19.5175,19.5415,114018.0
2018-10-10 15:15:00,24.48,24.5,24.43,24.43,186648.0,19.5415,19.5574,19.5016,19.5016,186648.0
2018-10-10 15:20:00,24.44,24.53,24.43,24.51,170656.0,19.5096,19.5814,19.5016,19.5654,170656.0
2018-10-10 15:25:00,24.51,24.56,24.46,24.54,125057.0,19.5654,19.6053,19.5255,19.5894,125057.0
2018-10-10 15:30:00,24.55,24.56,24.45,24.46,203726.0,19.5974,19.6053,19.5175,19.5255,203726.0
2018-10-10 15:35:00,24.46,24.48,24.41,24.42,198421.0,19.5255,19.5415,19.4856,19.4936,198421.0
2018-10-10 15:40:00,24.42,24.42,24.34,24.39,296716.0,19.4936,19.4936,19.4297,19.4696,296716.0
2018-10-10 15:45:00,24.38,24.46,24.32,24.45,383265.0,19.4617,19.5255,19.4138,19.5175,383265.0
2018-10-10 15:50:00,24.44,24.44,24.29,24.3,504797.0,19.5096,19.5096,19.3898,19.3978,504797.0
2018-10-10 15:55:00,24.3,24.3,24.22,24.27,1044748.0,19.3978,19.3978,19.3339,19.3738,1044748.0
2018-10-11 09:30:00,24.07,24.14,23.94,23.94,363839.0,19.2142,19.2701,19.1104,19.1104,363839.0
2018-10-11 09:35:00,23.93,23.95,23.81,23.83,235955.0,19.1024,19.1184,19.0066,19.0226,235955.0
2018-10-11 09:40:00,23.84,23.84,23.77,23.79,392990.0,19.0306,19.0306,18.9747,18.9907,392990.0
2018-10-11 09:45:00,23.79,23.96,23.77,23.96,408123.0,18.9907,19.1264,18.9747,19.1264,408123.0
2018-10-11 09:50:00,23.95,24.0,23.9,23.91,746631.0,19.1184,19.1583,19.0785,19.0865,746631.0
2018-10-11 09:55:00,23.92,23.92,23.88,23.89,644141.0,19.0945,19.0945,19.0625,19.0705,644141.0
2018-10-11 10:00:00,23.89,23.99,23.83,23.88,554072.0,19.0705,19.1503,19.0226,19.0625,554072.0
2018-10-11 10:05:00,23.88,23.9,23.77,23.84,134345.0,19.0625,19.0785,18.9747,19.0306,134345.0
2018-10-11 10:10:00,23.84,23.85,23.75,23.75,122436.0,19.0306,19.0386,18.9588,18.9588,122436.0
2018-10-11 10:15:00,23.75,23.76,23.66,23.68,156254.0,18.9588,18.9667,18.8869,18.9029,156254.0
2018-10-11 10:20:00,23.69,23.7,23.59,23.59,111697.0,18.9109,18.9188,18.831,18.831,111697.0
2018-10-11 10:25:00,23.59,23.67,23.57,23.64,141538.0,18.831,18.8949,18.8151,18.8709,141538.0
2018-10-11 10:30:00,23.64,23.68,23.58,23.58,188368.0,18.8709,18.9029,18.823,18.823,188368.0
2018-10-11 10:35:00,23.58,23.62,23.48,23.52,224183.0,18.823,18.855,18.7432,18.7752,224183.0
2018-10-11 10:40:00,23.51,23.51,23.43,23.46,194710.0,18.7672,18.7672,18.7033,18.7273,194710.0
2018-10-11 10:45:00,23.45,23.47,23.39,23.4,312092.0,18.7193,18.7352,18.6714,18.6794,312092.0
2018-10-11 10:50:00,23.4,23.47,23.35,23.39,362042.0,18.6794,18.7352,18.6394,18.6714,362042.0
2018-10-11 10:55:00,23.39,23.47,23.39,23.4,131517.0,18.6714,18.7352,18.6714,18.6794,131517.0
2018-10-11 11:00:00,23.4,23.42,23.22,23.27,186855.0,18.6794,18.6953,18.5357,18.5756,186855.0
2018-10-11 11:05:00,23.26,23.36,23.25,23.27,134255.0,18.5676,18.6474,18.5596,18.5756,134255.0
2018-10-11 11:10:00,23.27,23.28,23.17,23.18,113725.0,18.5756,18.5836,18.4958,18.5037,113725.0
2018-10-11 11:15:00,23.19,23.26,23.15,23.2,151206.0,18.5117,18.5676,18.4798,18.5197,151206.0
2018-10-11 11:20:00,23.21,23.32,23.21,23.29,98093.0,18.5277,18.6155,18.5277,18.5916,98093.0
2018-10-11 11:25:00,23.29,23.32,23.26,23.28,126668.0,18.5916,18.6155,18.5676,18.5836,126668.0
2018-10-11 11:30:00,23.28,23.29,23.21,23.25,162601.0,18.5836,18.5916,18.5277,18.5596,162601.0
2018-10-11 11:35:00,23.25,23.26,23.16,23.21,116058.0,18.5596,18.5676,18.4878,18.5277,116058.0
2018-10-11 11:40:00,23.22,23.31,23.22,23.3,159697.0,18.5357,18.6075,18.5357,18.5995,159697.0
2018-10-11 11:45:00,23.3,23.4,23.27,23.4,135787.0,18.5995,18.6794,18.5756,18.6794,135787.0
2018-10-11 11:50:00,23.4,23.45,23.34,23.39,166579.0,18.6794,18.7193,18.6315,18.6714,166579.0
2018-10-11 11:55:00,23.4,23.43,23.38,23.4,113405.0,18.6794,18.7033,18.6634,18.6794,113405.0
2018-10-11 12:00:00,23.41,23.46,23.38,23.41,151075.0,18.6873,18.7273,18.6634,18.6873,151075.0
2018-10-11 12:05:00,23.41,23.45,23.39,23.4,99783.0,18.6873,18.7193,18.6714,18.6794,99783.0
2018-10-11 12:10:00,23.41,23.47,23.4,23.46,138020.0,18.6873,18.7352,18.6794,18.7273,138020.0
2018-10-11 12:15:00,23.46,23.51,23.45,23.5,89270.0,18.7273,18.7672,18.7193,18.7592,89270.0
2018-10-11 12:20:00,23.51,23.6,23.5,23.59,128816.0,18.7672,18.839,18.7592,18.831,128816.0
2018-10-11 12:25:00,23.59,23.6,23.52,23.54,220320.0,18.831,18.839,18.7752,18.7911,220320.0
2018-10-11 12:30:00,23.54,23.58,23.51,23.53,286861.0,18.7911,18.823,18.7672,18.7831,286861.0
2018-10-11 12:35:00,23.52,23.57,23.48,23.48,113626.0,18.7752,18.8151,18.7432,18.7432,113626.0
2018-10-11 12:40:00,23.48,23.51,23.46,23.5,81955.0,18.7432,18.7672,18.7273,18.7592,81955.0
2018-10-11 12:45:00,23.5,23.5,23.44,23.46,84454.0,18.7592,18.7592,18.7113,18.7273,84454.0
2018-10-11 12:50:00,23.46,23.5,23.42,23.47,86743.0,18.7273,18.7592,18.6953,18.7352,86743.0
2018-10-11 12:55:00,23.48,23.5,23.45,23.48,84206.0,18.7432,18.7592,18.7193,18.7432,84206.0
2018-10-11 13:00:00,23.48,23.48,23.36,23.37,65965.0,18.7432,18.7432,18.6474,18.6554,65965.0
2018-10-11 13:05:00,23.36,23.4,23.35,23.39,75778.0,18.6474,18.6794,18.6394,18.6714,75778.0
2018-10-11 13:10:00,23.39,23.47,23.36,23.47,76419.0,18.6714,18.7352,18.6474,18.7352,76419.0
2018-10-11 13:15:00,23.46,23.52,23.46,23.5,74235.0,18.7273,18.7752,18.7273,18.7592,74235.0
2018-10-11 13:20:00,23.5,23.5,23.44,23.44,80175.0,18.7592,18.7592,18.7113,18.7113,80175.0
2018-10-11 13:25:00,23.44,23.48,23.41,23.48,92070.0,18.7113,18.7432,18.6873,18.7432,92070.0
2018-10-11 13:30:00,23.48,23.5,23.46,23.48,110982.0,18.7432,18.7592,18.7273,18.7432,110982.0
2018-10-11 13:35:00,23.48,23.48,23.43,23.47,62788.0,18.7432,18.7432,18.7033,18.7352,62788.0
2018-10-11 13:40:00,23.47,23.48,23.39,23.41,56966.0,18.7352,18.7432,18.6714,18.6873,56966.0
2018-10-11 13:45:00,23.41,23.42,23.37,23.38,79637.0,18.6873,18.6953,18.6554,18.6634,79637.0
2018-10-11 13:50:00,23.38,23.39,23.32,23.38,97649.0,18.6634,18.6714,18.6155,18.6634,97649.0
2018-10-11 13:55:00,23.37,23.46,23.36,23.44,58158.0,18.6554,18.7273,18.6474,18.7113,58158.0
2018-10-11 14:00:00,23.45,23.46,23.38,23.43,90518.0,18.7193,18.7273,18.6634,18.7033,90518.0
2018-10-11 14:05:00,23.43,23.45,23.36,23.37,82660.0,18.7033,18.7193,18.6474,18.6554,82660.0
2018-10-11 14:10:00,23.36,23.39,23.3,23.35,159662.0,18.6474,18.6714,18.5995,18.6394,159662.0
2018-10-11 14:15:00,23.35,23.35,23.25,23.29,172987.0,18.6394,18.6394,18.5596,18.5916,172987.0
2018-10-11 14:20:00,23.29,23.35,23.26,23.26,209216.0,18.5916,18.6394,18.5676,18.5676,209216.0
2018-10-11 14:25:00,23.26,23.28,23.2,23.23,133548.0,18.5676,18.5836,18.5197,18.5437,133548.0
2018-10-11 14:30:00,23.23,23.23,23.18,23.18,105719.0,18.5437,18.5437,18.5037,18.5037,105719.0
2018-10-11 14:35:00,23.18,23.18,23.1,23.14,206468.0,18.5037,18.5037,18.4399,18.4718,206468.0
2018-10-11 14:40:00,23.14,23.15,22.96,22.99,270958.0,18.4718,18.4798,18.3281,18.3521,270958.0
2018-10-11 14:45:00,22.99,23.04,22.84,22.97,241900.0,18.3521,18.392,18.2323,18.3361,241900.0
2018-10-11 14:50:00,22.97,23.13,22.95,23.07,252517.0,18.3361,18.4638,18.3201,18.4159,252517.0
2018-10-11 14:55:00,23.07,23.08,22.97,23.03,168114.0,18.4159,18.4239,18.3361,18.384,168114.0
2018-10-11 15:00:00,23.03,23.12,22.98,23.12,210423.0,18.384,18.4558,18.3441,18.4558,210423.0
2018-10-11 15:05:00,23.12,23.12,23.02,23.06,190018.0,18.4558,18.4558,18.376,18.4079,190018.0
2018-10-11 15:10:00,23.06,23.2,22.99,23.17,239319.0,18.4079,18.5197,18.3521,18.4958,239319.0
2018-10-11 15:15:00,23.17,23.34,23.15,23.34,244451.0,18.4958,18.6315,18.4798,18.6315,244451.0
2018-10-11 15:20:00,23.34,23.36,23.26,23.35,207820.0,18.6315,18.6474,18.5676,18.6394,207820.0
2018-10-11 15:25:00,23.35,23.35,23.25,23.27,183927.0,18.6394,18.6394,18.5596,18.5756,183927.0
2018-10-11 15:30:00,23.26,23.28,23.2,23.23,305875.0,18.5676,18.5836,18.5197,18.5437,305875.0
2018-10-11 15:35:00,23.22,23.26,23.12,23.23,312881.0,18.5357,18.5676,18.4558,18.5437,312881.0
2018-10-11 15:40:00,23.23,23.25,23.16,23.17,470560.0,18.5437,18.5596,18.4878,18.4958,470560.0
2018-10-11 15:45:00,23.16,23.2,23.04,23.04,485881.0,18.4878,18.5197,18.392,18.392,485881.0
2018-10-11 15:50:00,23.05,23.14,23.02,23.06,430331.0,18.4,18.4718,18.376,18.4079,430331.0
2018-10-11 15:55:00,23.06,23.08,22.99,23.01,775646.0,18.4079,18.4239,18.3521,18.368,775646.0
2018-10-12 09:30:00,23.46,23.59,23.42,23.5,389220.0,18.7273,18.831,18.6953,18.7592,389220.0
2018-10-12 09:35:00,23.51,23.52,23.43,23.46,259520.0,18.7672,18.7752,18.7033,18.7273,259520.0
2018-10-12 09:40:00,23.47,23.5,23.4,23.42,582654.0,18.7352,18.7592,18.6794,18.6953,582654.0
2018-10-12 09:45:00,23.42,23.59,23.42,23.58,207477.0,18.6953,18.831,18.6953,18.823,207477.0
2018-10-12 09:50:00,23.59,23.61,23.54,23.58,237892.0,18.831,18.847,18.7911,18.823,237892.0
2018-10-12 09:55:00,23.57,23.63,23.56,23.61,114663.0,18.8151,18.863,18.8071,18.847,114663.0
2018-10-12 10:00:00,23.61,23.61,23.54,23.6,135125.0,18.847,18.847,18.7911,18.839,135125.0
2018-10-12 10:05:00,23.6,23.62,23.58,23.6,117565.0,18.839,18.855,18.823,18.839,117565.0
2018-10-12 10:10:00,23.6,23.6,23.46,23.49,275185.0,18.839,18.839,18.7273,18.7512,275185.0
2018-10-12 10:15:00,23.5,23.5,23.41,23.42,91185.0,18.7592,18.7592,18.6873,18.6953,91185.0
2018-10-12 10:20:00,23.42,23.46,23.38,23.43,131555.0,18.6953,18.7273,18.6634,18.7033,131555.0
2018-10-12 10:25:00,23.42,23.46,23.39,23.42,89021.0,18.6953,18.7273,18.6714,18.6953,89021.0
2018-10-12 10:30:00,23.42,23.49,23.41,23.49,79650.0,18.6953,18.7512,18.6873,18.7512,79650.0
2018-10-12 10:35:00,23.49,23.56,23.46,23.52,104840.0,18.7512,18.8071,18.7273,18.7752,104840.0
2018-10-12 10:40:00,23.52,23.57,23.51,23.55,55550.0,18.7752,18.8151,18.7672,18.7991,55550.0
2018-10-12 10:45:00,23.55,23.58,23.5,23.51,43299.0,18.7991,18.823,18.7592,18.7672,43299.0
2018-10-12 10:50:00,23.52,23.6,23.51,23.6,60208.0,18.7752,18.839,18.7672,18.839,60208.0
2018-10-12 10:55:00,23.6,23.6,23.55,23.55,77492.0,18.839,18.839,18.7991,18.7991,77492.0
2018-10-12 11:00:00,23.56,23.56,23.45,23.46,187343.0,18.8071,18.8071,18.7193,18.7273,187343.0
2018-10-12 11:05:00,23.46,23.52,23.44,23.5,95730.0,18.7273,18.7752,18.7113,18.7592,95730.0
2018-10-12 11:10:00,23.5,23.56,23.49,23.53,50249.0,18.7592,18.8071,18.7512,18.7831,50249.0
2018-10-12 11:15:00,23.53,23.54,23.46,23.47,58398.0,18.7831,18.7911,18.7273,18.7352,58398.0
2018-10-12 11:20:00,23.47,23.52,23.46,23.51,181112.0,18.7352,18.7752,18.7273,18.7672,181112.0
2018-10-12 11:25:00,23.51,23.55,23.5,23.52,126866.0,18.7672,18.7991,18.7592,18.7752,126866.0
2018-10-12 11:30:00,23.52,23.53,23.47,23.51,92844.0,18.7752,18.7831,18.7352,18.7672,92844.0
2018-10-12 11:35:00,23.52,23.53,23.47,23.48,58545.0,18.7752,18.7831,18.7352,18.7432,58545.0
2018-10-12 11:40:00,23.48,23.5,23.43,23.43,85383.0,18.7432,18.7592,18.7033,18.7033,85383.0
2018-10-12 11:45:00,23.43,23.44,23.35,23.42,80980.0,18.7033,18.7113,18.6394,18.6953,80980.0
2018-10-12 11:50:00,23.43,23.47,23.4,23.45,66041.0,18.7033,18.7352,18.6794,18.7193,66041.0
2018-10-12 11:55:00,23.45,23.51,23.44,23.45,81128.0,18.7193,18.7672,18.7113,18.7193,81128.0
2018-10-12 12:00:00,23.45,23.46,23.39,23.41,60361.0,18.7193,18.7273,18.6714,18.6873,60361.0
2018-10-12 12:05:00,23.41,23.45,23.39,23.44,62582.0,18.6873,18.7193,18.6714,18.7113,62582.0
2018-10-12 12:10:00,23.44,23.48,23.41,23.46,58790.0,18.7113,18.7432,18.6873,18.7273,58790.0
2018-10-12 12:15:00,23.46,23.46,23.4,23.41,43472.0,18.7273,18.7273,18.6794,18.6873,43472.0
2018-10-12 12:20:00,23.41,23.48,23.39,23.47,77091.0,18.6873,18.7432,18.6714,18.7352,77091.0
2018-10-12 12:25:00,23.47,23.47,23.37,23.4,87798.0,18.7352,18.7352,18.6554,18.6794,87798.0
2018-10-12 12:30:00,23.4,23.44,23.38,23.41,68132.0,18.6794,18.7113,18.6634,18.6873,68132.0
2018-10-12 12:35:00,23.4,23.4,23.33,23.34,61844.0,18.6794,18.6794,18.6235,18.6315,61844.0
2018-10-12 12:40:00,23.34,23.36,23.27,23.28,90830.0,18.6315,18.6474,18.5756,18.5836,90830.0
2018-10-12 12:45:00,23.28,23.31,23.27,23.28,70499.0,18.5836,18.6075,18.5756,18.5836,70499.0
2018-10-12 12:50:00,23.28,23.36,23.27,23.35,81695.0,18.5836,18.6474,18.5756,18.6394,81695.0
2018-10-12 12:55:00,23.35,23.42,23.34,23.4,64310.0,18.6394,18.6953,18.6315,18.6794,64310.0
2018-10-12 13:00:00,23.41,23.46,23.36,23.46,57955.0,18.6873,18.7273,18.6474,18.7273,57955.0
2018-10-12 13:05:00,23.47,23.5,23.45,23.47,81275.0,18.7352,18.7592,18.7193,18.7352,81275.0
2018-10-12 13:10:00,23.48,23.51,23.43,23.44,84793.0,18.7432,18.7672,18.7033,18.7113,84793.0
2018-10-12 13:15:00,23.44,23.47,23.38,23.4,36098.0,18.7113,18.7352,18.6634,18.6794,36098.0
2018-10-12 13:20:00,23.4,23.49,23.4,23.48,92704.0,18.6794,18.7512,18.6794,18.7432,92704.0
2018-10-12 13:25:00,23.48,23.49,23.4,23.41,50992.0,18.7432,18.7512,18.6794,18.6873,50992.0
2018-10-12 13:30:00,23.4,23.4,23.35,23.38,63299.0,18.6794,18.6794,18.6394,18.6634,63299.0
2018-10-12 13:35:00,23.38,23.39,23.33,23.38,58747.0,18.6634,18.6714,18.6235,18.6634,58747.0
2018-10-12 13:40:00,23.38,23.42,23.34,23.42,109096.0,18.6634,18.6953,18.6315,18.6953,109096.0
2018-10-12 13:45:00,23.42,23.49,23.41,23.46,115199.0,18.6953,18.7512,18.6873,18.7273,115199.0
2018-10-12 13:50:00,23.46,23.49,23.43,23.48,95511.0,18.7273,18.7512,18.7033,18.7432,95511.0
2018-10-12 13:55:00,23.48,23.49,23.42,23.44,181519.0,18.7432,18.7512,18.6953,18.7113,181519.0
2018-10-12 14:00:00,23.45,23.46,23.38,23.41,88028.0,18.7193,18.7273,18.6634,18.6873,88028.0
2018-10-12 14:05:00,23.41,23.46,23.37,23.4,126206.0,18.6873,18.7273,18.6554,18.6794,126206.0
2018-10-12 14:10:00,23.4,23.41,23.33,23.35,103636.0,18.6794,18.6873,18.6235,18.6394,103636.0
2018-10-12 14:15:00,23.34,23.45,23.34,23.44,113318.0,18.6315,18.7193,18.6315,18.7113,113318.0
2018-10-12 14:20:00,23.44,23.47,23.39,23.44,94314.0,18.7113,18.7352,18.6714,18.7113,94314.0
2018-10-12 14:25:00,23.43,23.49,23.39,23.48,119120.0,18.7033,18.7512,18.6714,18.7432,119120.0
2018-10-12 14:30:00,23.48,23.49,23.4,23.41,96491.0,18.7432,18.7512,18.6794,18.6873,96491.0
2018-10-12 14:35:00,23.42,23.46,23.41,23.44,115248.0,18.6953,18.7273,18.6873,18.7113,115248.0
2018-10-12 14:40:00,23.44,23.46,23.4,23.43,67894.0,18.7113,18.7273,18.6794,18.7033,67894.0
2018-10-12 14:45:00,23.43,23.46,23.41,23.43,77155.0,18.7033,18.7273,18.6873,18.7033,77155.0
2018-10-12 14:50:00,23.44,23.55,23.43,23.54,146195.0,18.7113,18.7991,18.7033,18.7911,146195.0
2018-10-12 14:55:00,23.54,23.57,23.52,23.55,95883.0,18.7911,18.8151,18.7752,18.7991,95883.0
2018-10-12 15:00:00,23.56,23.57,23.48,23.52,82353.0,18.8071,18.8151,18.7432,18.7752,82353.0
2018-10-12 15:05:00,23.51,23.59,23.51,23.57,116754.0,18.7672,18.831,18.7672,18.8151,116754.0
2018-10-12 15:10:00,23.57,23.63,23.56,23.58,142507.0,18.8151,18.863,18.8071,18.823,142507.0
2018-10-12 15:15:00,23.58,23.59,23.54,23.55,73610.0,18.823,18.831,18.7911,18.7991,73610.0
2018-10-12 15:20:00,23.56,23.64,23.56,23.64,120508.0,18.8071,18.8709,18.8071,18.8709,120508.0
2018-10-12 15:25:00,23.64,23.7,23.63,23.67,179033.0,18.8709,18.9188,18.863,18.8949,179033.0
2018-10-12 15:30:00,23.67,23.67,23.61,23.64,387506.0,18.8949,18.8949,18.847,18.8709,387506.0
2018-10-12 15:35:00,23.64,23.65,23.61,23.63,273886.0,18.8709,18.8789,18.847,18.863,273886.0
2018-10-12 15:40:00,23.63,23.71,23.62,23.7,203137.0,18.863,18.9268,18.855,18.9188,203137.0
2018-10-12 15:45:00,23.7,23.75,23.66,23.69,313805.0,18.9188,18.9588,18.8869,18.9109,313805.0
2018-10-12 15:50:00,23.69,23.73,23.68,23.71,417165.0,18.9109,18.9428,18.9029,18.9268,417165.0
2018-10-12 15:55:00,23.7,23.76,23.66,23.67,722131.0,18.9188,18.9667,18.8869,18.8949,722131.0
2018-10-15 09:30:00,23.62,23.65,23.54,23.61,250688.0,18.855,18.8789,18.7911,18.847,250688.0
2018-10-15 09:35:00,23.61,23.64,23.54,23.54,114423.0,18.847,18.8709,18.7911,18.7911,114423.0
2018-10-15 09:40:00,23.54,23.62,23.54,23.6,82727.0,18.7911,18.855,18.7911,18.839,82727.0
2018-10-15 09:45:00,23.6,23.63,23.58,23.59,118818.0,18.839,18.863,18.823,18.831,118818.0
2018-10-15 09:50:00,23.59,23.63,23.58,23.61,81522.0,18.831,18.863,18.823,18.847,81522.0
2018-10-15 09:55:00,23.61,23.63,23.58,23.6,84924.0,18.847,18.863,18.823,18.839,84924.0
2018-10-15 10:00:00,23.59,23.66,23.56,23.58,128466.0,18.831,18.8869,18.8071,18.823,128466.0
2018-10-15 10:05:00,23.58,23.63,23.57,23.58,141044.0,18.823,18.863,18.8151,18.823,141044.0
2018-10-15 10:10:00,23.59,23.66,23.58,23.64,102974.0,18.831,18.8869,18.823,18.8709,102974.0
2018-10-15 10:15:00,23.64,23.66,23.59,23.62,81404.0,18.8709,18.8869,18.831,18.855,81404.0
2018-10-15 10:20:00,23.63,23.69,23.62,23.68,84406.0,18.863,18.9109,18.855,18.9029,84406.0
2018-10-15 10:25:00,23.68,23.7,23.66,23.69,136619.0,18.9029,18.9188,18.8869,18.9109,136619.0
2018-10-15 10:30:00,23.68,23.71,23.65,23.7,106032.0,18.9029,18.9268,18.8789,18.9188,106032.0
2018-10-15 10:35:00,23.7,23.71,23.66,23.68,110880.0,18.9188,18.9268,18.8869,18.9029,110880.0
2018-10-15 10:40:00,23.69,23.69,23.63,23.64,71271.0,18.9109,18.9109,18.863,18.8709,71271.0
2018-10-15 10:45:00,23.64,23.67,23.63,23.65,107155.0,18.8709,18.8949,18.863,18.8789,107155.0
2018-10-15 10:50:00,23.64,23.7,23.63,23.68,66079.0,18.8709,18.9188,18.863,18.9029,66079.0
2018-10-15 10:55:00,23.68,23.71,23.68,23.7,64004.0,18.9029,18.9268,18.9029,18.9188,64004.0
2018-10-15 11:00:00,23.7,23.71,23.64,23.66,88230.0,18.9188,18.9268,18.8709,18.8869,88230.0
2018-10-15 11:05:00,23.67,23.74,23.67,23.73,69224.0,18.8949,18.9508,18.8949,18.9428,69224.0
2018-10-15 11:10:00,23.74,23.77,23.72,23.76,256662.0,18.9508,18.9747,18.9348,18.9667,256662.0
2018-10-15 11:15:00,23.76,23.78,23.72,23.75,94918.0,18.9667,18.9827,18.9348,18.9588,94918.0
2018-10-15 11:20:00,23.76,23.8,23.76,23.78,58982.0,18.9667,18.9987,18.9667,18.9827,58982.0
2018-10-15 11:25:00,23.78,23.85,23.76,23.83,82138.0,18.9827,19.0386,18.9667,19.0226,82138.0
2018-10-15 11:30:00,23.82,23.84,23.77,23.79,83163.0,19.0146,19.0306,18.9747,18.9907,83163.0
2018-10-15 11:35:00,23.79,23.82,23.78,23.78,86343.0,18.9907,19.0146,18.9827,18.9827,86343.0
2018-10-15 11:40:00,23.78,23.81,23.77,23.79,71207.0,18.9827,19.0066,18.9747,18.9907,71207.0
2018-10-15 11:45:00,23.79,23.81,23.76,23.81,67001.0,18.9907,19.0066,18.9667,19.0066,67001.0
2018-10-15 11:50:00,23.81,23.82,23.74,23.75,119581.0,19.0066,19.0146,18.9508,18.9588,119581.0
2018-10-15 11:55:00,23.74,23.78,23.73,23.75,109957.0,18.9508,18.9827,18.9428,18.9588,109957.0
2018-10-15 12:00:00,23.75,23.75,23.69,23.73,50057.0,18.9588,18.9588,18.9109,18.9428,50057.0
2018-10-15 12:05:00,23.73,23.73,23.68,23.68,48228.0,18.9428,18.9428,18.9029,18.9029,48228.0
2018-10-15 12:10:00,23.68,23.69,23.64,23.67,48341.0,18.9029,18.9109,18.8709,18.8949,48341.0
2018-10-15 12:15:00,23.67,23.71,23.66,23.7,44299.0,18.8949,18.9268,18.8869,18.9188,44299.0
2018-10-15 12:20:00,23.7,23.74,23.68,23.73,59863.0,18.9188,18.9508,18.9029,18.9428,59863.0
2018-10-15 12:25:00,23.73,23.76,23.71,23.74,63167.0,18.9428,18.9667,18.9268,18.9508,63167.0
2018-10-15 12:30:00,23.75,23.78,23.72,23.76,53343.0,18.9588,18.9827,18.9348,18.9667,53343.0
2018-10-15 12:35:00,23.76,23.8,23.75,23.77,44875.0,18.9667,18.9987,18.9588,18.9747,44875.0
2018-10-15 12:40:00,23.77,23.79,23.75,23.79,41279.0,18.9747,18.9907,18.9588,18.9907,41279.0
2018-10-15 12:45:00,23.8,23.82,23.77,23.8,55760.0,18.9987,19.0146,18.9747,18.9987,55760.0
2018-10-15 12:50:00,23.81,23.83,23.79,23.8,65519.0,19.0066,19.0226,18.9907,18.9987,65519.0
2018-10-15 12:55:00,23.8,23.83,23.79,23.8,43124.0,18.9987,19.0226,18.9907,18.9987,43124.0
2018-10-15 13:00:00,23.81,23.83,23.8,23.83,47981.0,19.0066,19.0226,18.9987,19.0226,47981.0
2018-10-15 13:05:00,23.83,23.85,23.81,23.81,55708.0,19.0226,19.0386,19.0066,19.0066,55708.0
2018-10-15 13:10:00,23.8,23.82,23.8,23.8,39627.0,18.9987,19.0146,18.9987,18.9987,39627.0
2018-10-15 13:15:00,23.79,23.8,23.74,23.74,168816.0,18.9907,18.9987,18.9508,18.9508,168816.0
2018-10-15 13:20:00,23.74,23.74,23.71,23.72,60790.0,18.9508,18.9508,18.9268,18.9348,60790.0
2018-10-15 13:25:00,23.71,23.73,23.69,23.7,39448.0,18.9268,18.9428,18.9109,18.9188,39448.0
2018-10-15 13:30:00,23.7,23.78,23.69,23.76,60440.0,18.9188,18.9827,18.9109,18.9667,60440.0
2018-10-15 13:35:00,23.76,23.78,23.74,23.78,43216.0,18.9667,18.9827,18.9508,18.9827,43216.0
2018-10-15 13:40:00,23.77,23.82,23.76,23.77,59925.0,18.9747,19.0146,18.9667,18.9747,59925.0
2018-10-15 13:45:00,23.78,23.8,23.76,23.79,37744.0,18.9827,18.9987,18.9667,18.9907,37744.0
2018-10-15 13:50:00,23.79,23.8,23.74,23.76,47453.0,18.9907,18.9987,18.9508,18.9667,47453.0
2018-10-15 13:55:00,23.76,23.79,23.74,23.76,41641.0,18.9667,18.9907,18.9508,18.9667,41641.0
2018-10-15 14:00:00,23.76,23.77,23.71,23.73,61788.0,18.9667,18.9747,18.9268,18.9428,61788.0
2018-10-15 14:05:00,23.74,23.74,23.71,23.72,43111.0,18.9508,18.9508,18.9268,18.9348,43111.0
2018-10-15 14:10:00,23.73,23.73,23.66,23.67,44440.0,18.9428,18.9428,18.8869,18.8949,44440.0
2018-10-15 14:15:00,23.67,23.69,23.66,23.67,40415.0,18.8949,18.9109,18.8869,18.8949,40415.0
2018-10-15 14:20:00,23.67,23.7,23.65,23.67,65268.0,18.8949,18.9188,18.8789,18.8949,65268.0
2018-10-15 14:25:00,23.67,23.68,23.62,23.63,54825.0,18.8949,18.9029,18.855,18.863,54825.0
2018-10-15 14:30:00,23.64,23.68,23.62,23.68,57606.0,18.8709,18.9029,18.855,18.9029,57606.0
2018-10-15 14:35:00,23.68,23.7,23.65,23.68,70443.0,18.9029,18.9188,18.8789,18.9029,70443.0
2018-10-15 14:40:00,23.68,23.73,23.67,23.72,69587.0,18.9029,18.9428,18.8949,18.9348,69587.0
2018-10-15 14:45:00,23.72,23.74,23.7,23.73,78174.0,18.9348,18.9508,18.9188,18.9428,78174.0
2018-10-15 14:50:00,23.73,23.79,23.73,23.76,77454.0,18.9428,18.9907,18.9428,18.9667,77454.0
2018-10-15 14:55:00,23.76,23.78,23.76,23.77,43161.0,18.9667,18.9827,18.9667,18.9747,43161.0
2018-10-15 15:00:00,23.77,23.8,23.74,23.77,76769.0,18.9747,18.9987,18.9508,18.9747,76769.0
2018-10-15 15:05:00,23.77,23.81,23.73,23.74,84263.0,18.9747,19.0066,18.9428,18.9508,84263.0
2018-10-15 15:10:00,23.74,23.74,23.68,23.68,95318.0,18.9508,18.9508,18.9029,18.9029,95318.0
2018-10-15 15:15:00,23.68,23.71,23.65,23.67,67916.0,18.9029,18.9268,18.8789,18.8949,67916.0
2018-10-15 15:20:00,23.66,23.69,23.64,23.68,92484.0,18.8869,18.9109,18.8709,18.9029,92484.0
2018-10-15 15:25:00,23.68,23.71,23.64,23.66,77548.0,18.9029,18.9268,18.8709,18.8869,77548.0
2018-10-15 15:30:00,23.65,23.68,23.62,23.66,127846.0,18.8789,18.9029,18.855,18.8869,127846.0
2018-10-15 15:35:00,23.66,23.69,23.64,23.67,87857.0,18.8869,18.9109,18.8709,18.8949,87857.0
2018-10-15 15:40:00,23.67,23.7,23.64,23.66,141049.0,18.8949,18.9188,18.8709,18.8869,141049.0
2018-10-15 15:45:00,23.67,23.68,23.63,23.66,201410.0,18.8949,18.9029,18.863,18.8869,201410.0
2018-10-15 15:50:00,23.67,23.68,23.61,23.63,227090.0,18.8949,18.9029,18.847,18.863,227090.0
2018-10-15 15:55:00,23.63,23.64,23.56,23.56,428909.0,18.863,18.8709,18.8071,18.8071,428909.0
2018-10-16 09:30:00,23.77,23.84,23.75,23.75,219345.0,18.9747,19.0306,18.9588,18.9588,219345.0
2018-10-16 09:35:00,23.74,23.78,23.7,23.76,101150.0,18.9508,18.9827,18.9188,18.9667,101150.0
2018-10-16 09:40:00,23.76,23.77,23.71,23.74,82084.0,18.9667,18.9747,18.9268,18.9508,82084.0
2018-10-16 09:45:00,23.74,23.74,23.63,23.64,147835.0,18.9508,18.9508,18.863,18.8709,147835.0
2018-10-16 09:50:00,23.65,23.68,23.62,23.64,76842.0,18.8789,18.9029,18.855,18.8709,76842.0
2018-10-16 09:55:00,23.65,23.69,23.64,23.67,70271.0,18.8789,18.9109,18.8709,18.8949,70271.0
2018-10-16 10:00:00,23.67,23.71,23.66,23.67,101384.0,18.8949,18.9268,18.8869,18.8949,101384.0
2018-10-16 10:05:00,23.68,23.68,23.61,23.63,92166.0,18.9029,18.9029,18.847,18.863,92166.0
2018-10-16 10:10:00,23.63,23.67,23.62,23.63,82096.0,18.863,18.8949,18.855,18.863,82096.0
2018-10-16 10:15:00,23.63,23.65,23.6,23.63,48364.0,18.863,18.8789,18.839,18.863,48364.0
2018-10-16 10:20:00,23.63,23.66,23.6,23.66,130439.0,18.863,18.8869,18.839,18.8869,130439.0
2018-10-16 10:25:00,23.66,23.66,23.59,23.6,58190.0,18.8869,18.8869,18.831,18.839,58190.0
2018-10-16 10:30:00,23.59,23.62,23.56,23.56,48071.0,18.831,18.855,18.8071,18.8071,48071.0
2018-10-16 10:35:00,23.56,23.6,23.56,23.59,115860.0,18.8071,18.839,18.8071,18.831,115860.0
2018-10-16 10:40:00,23.6,23.69,23.58,23.68,99274.0,18.839,18.9109,18.823,18.9029,99274.0
2018-10-16 10:45:00,23.68,23.7,23.66,23.67,69210.0,18.9029,18.9188,18.8869,18.8949,69210.0
2018-10-16 10:50:00,23.67,23.75,23.67,23.75,77938.0,18.8949,18.9588,18.8949,18.9588,77938.0
2018-10-16 10:55:00,23.75,23.76,23.72,23.75,55223.0,18.9588,18.9667,18.9348,18.9588,55223.0
2018-10-16 11:00:00,23.75,23.75,23.67,23.67,55169.0,18.9588,18.9588,18.8949,18.8949,55169.0
2018-10-16 11:05:00,23.68,23.71,23.66,23.7,61149.0,18.9029,18.9268,18.8869,18.9188,61149.0
2018-10-16 11:10:00,23.7,23.76,23.68,23.76,59614.0,18.9188,18.9667,18.9029,18.9667,59614.0
2018-10-16 11:15:00,23.76,23.77,23.68,23.7,150013.0,18.9667,18.9747,18.9029,18.9188,150013.0
2018-10-16 11:20:00,23.7,23.74,23.69,23.72,91174.0,18.9188,18.9508,18.9109,18.9348,91174.0
2018-10-16 11:25:00,23.73,23.78,23.71,23.77,48217.0,18.9428,18.9827,18.9268,18.9747,48217.0
2018-10-16 11:30:00,23.77,23.8,23.75,23.79,55068.0,18.9747,18.9987,18.9588,18.9907,55068.0
2018-10-16 11:35:00,23.79,23.8,23.75,23.76,59427.0,18.9907,18.9987,18.9588,18.9667,59427.0
2018-10-16 11:40:00,23.76,23.78,23.73,23.75,41565.0,18.9667,18.9827,18.9428,18.9588,41565.0
2018-10-16 11:45:00,23.75,23.77,23.74,23.76,41686.0,18.9588,18.9747,18.9508,18.9667,41686.0
2018-10-16 11:50:00,23.77,23.78,23.74,23.75,54491.0,18.9747,18.9827,18.9508,18.9588,54491.0
2018-10-16 11:55:00,23.75,23.77,23.72,23.76,74677.0,18.9588,18.9747,18.9348,18.9667,74677.0
2018-10-16 12:00:00,23.76,23.77,23.73,23.76,71669.0,18.9667,18.9747,18.9428,18.9667,71669.0
2018-10-16 12:05:00,23.76,23.83,23.75,23.81,169365.0,18.9667,19.0226,18.9588,19.0066,169365.0
2018-10-16 12:10:00,23.81,23.87,23.8,23.85,94485.0,19.0066,19.0545,18.9987,19.0386,94485.0
2018-10-16 12:15:00,23.86,23.86,23.83,23.84,64308.0,19.0466,19.0466,19.0226,19.0306,64308.0
2018-10-16 12:20:00,23.84,23.84,23.78,23.78,41877.0,19.0306,19.0306,18.9827,18.9827,41877.0
2018-10-16 12:25:00,23.78,23.79,23.77,23.79,46753.0,18.9827,18.9907,18.9747,18.9907,46753.0
2018-10-16 12:30:00,23.78,23.79,23.76,23.78,48458.0,18.9827,18.9907,18.9667,18.9827,48458.0
2018-10-16 12:35:00,23.78,23.81,23.77,23.79,37929.0,18.9827,19.0066,18.9747,18.9907,37929.0
2018-10-16 12:40:00,23.79,23.83,23.78,23.8,40712.0,18.9907,19.0226,18.9827,18.9987,40712.0
2018-10-16 12:45:00,23.8,23.81,23.78,23.79,67568.0,18.9987,19.0066,18.9827,18.9907,67568.0
2018-10-16 12:50:00,23.79,23.82,23.78,23.8,46896.0,18.9907,19.0146,18.9827,18.9987,46896.0
2018-10-16 12:55:00,23.8,23.81,23.79,23.81,25631.0,18.9987,19.0066,18.9907,19.0066,25631.0
2018-10-16 13:00:00,23.81,23.81,23.79,23.8,27060.0,19.0066,19.0066,18.9907,18.9987,27060.0
2018-10-16 13:05:00,23.8,23.8,23.77,23.78,36112.0,18.9987,18.9987,18.9747,18.9827,36112.0
2018-10-16 13:10:00,23.78,23.8,23.77,23.8,29848.0,18.9827,18.9987,18.9747,18.9987,29848.0
2018-10-16 13:15:00,23.8,23.82,23.78,23.81,41756.0,18.9987,19.0146,18.9827,19.0066,41756.0
2018-10-16 13:20:00,23.81,23.82,23.8,23.82,24892.0,19.0066,19.0146,18.9987,19.0146,24892.0
2018-10-16 13:25:00,23.81,23.82,23.8,23.8,31819.0,19.0066,19.0146,18.9987,18.9987,31819.0
2018-10-16 13:30:00,23.81,23.84,23.8,23.82,59579.0,19.0066,19.0306,18.9987,19.0146,59579.0
2018-10-16 13:35:00,23.82,23.83,23.8,23.8,62043.0,19.0146,19.0226,18.9987,18.9987,62043.0
2018-10-16 13:40:00,23.81,23.83,23.8,23.83,56546.0,19.0066,19.0226,18.9987,19.0226,56546.0
2018-10-16 13:45:00,23.83,23.86,23.82,23.85,53971.0,19.0226,19.0466,19.0146,19.0386,53971.0
2018-10-16 13:50:00,23.85,23.86,23.8,23.8,56270.0,19.0386,19.0466,18.9987,18.9987,56270.0
2018-10-16 13:55:00,23.8,23.82,23.79,23.8,53625.0,18.9987,19.0146,18.9907,18.9987,53625.0
2018-10-16 14:00:00,23.82,23.84,23.8,23.83,44633.0,19.0146,19.0306,18.9987,19.0226,44633.0
2018-10-16 14:05:00,23.83,23.86,23.82,23.84,57159.0,19.0226,19.0466,19.0146,19.0306,57159.0
2018-10-16 14:10:00,23.85,23.85,23.82,23.85,70778.0,19.0386,19.0386,19.0146,19.0386,70778.0
2018-10-16 14:15:00,23.85,23.87,23.83,23.84,65609.0,19.0386,19.0545,19.0226,19.0306,65609.0
2018-10-16 14:20:00,23.85,23.86,23.82,23.84,80305.0,19.0386,19.0466,19.0146,19.0306,80305.0
2018-10-16 14:25:00,23.84,23.86,23.83,23.86,56790.0,19.0306,19.0466,19.0226,19.0466,56790.0
2018-10-16 14:30:00,23.87,23.88,23.84,23.85,71026.0,19.0545,19.0625,19.0306,19.0386,71026.0
2018-10-16 14:35:00,23.85,23.86,23.83,23.83,60523.0,19.0386,19.0466,19.0226,19.0226,60523.0
2018-10-16 14:40:00,23.83,23.85,23.83,23.85,63475.0,19.0226,19.0386,19.0226,19.0386,63475.0
2018-10-16 14:45:00,23.84,23.88,23.83,23.85,75422.0,19.0306,19.0625,19.0226,19.0386,75422.0
2018-10-16 14:50:00,23.86,23.87,23.83,23.86,45197.0,19.0466,19.0545,19.0226,19.0466,45197.0
2018-10-16 14:55:00,23.85,23.85,23.8,23.82,74975.0,19.0386,19.0386,18.9987,19.0146,74975.0
2018-10-16 15:00:00,23.82,23.83,23.79,23.82,58585.0,19.0146,19.0226,18.9907,19.0146,58585.0
2018-10-16 15:05:00,23.82,23.86,23.81,23.86,53865.0,19.0146,19.0466,19.0066,19.0466,53865.0
2018-10-16 15:10:00,23.86,23.88,23.83,23.88,71727.0,19.0466,19.0625,19.0226,19.0625,71727.0
2018-10-16 15:15:00,23.87,23.91,23.87,23.91,56772.0,19.0545,19.0865,19.0545,19.0865,56772.0
2018-10-16 15:20:00,23.91,23.91,23.86,23.87,88148.0,19.0865,19.0865,19.0466,19.0545,88148.0
2018-10-16 15:25:00,23.88,23.88,23.86,23.88,40234.0,19.0625,19.0625,19.0466,19.0625,40234.0
2018-10-16 15:30:00,23.88,23.89,23.85,23.88,110609.0,19.0625,19.0705,19.0386,19.0625,110609.0
2018-10-16 15:35:00,23.89,23.93,23.88,23.92,122129.0,19.0705,19.1024,19.0625,19.0945,122129.0
2018-10-16 15:40:00,23.92,23.96,23.91,23.95,150520.0,19.0945,19.1264,19.0865,19.1184,150520.0
2018-10-16 15:45:00,23.96,23.98,23.94,23.97,170183.0,19.1264,19.1424,19.1104,19.1344,170183.0
2018-10-16 15:50:00,23.97,23.98,23.94,23.98,191401.0,19.1344,19.1424,19.1104,19.1424,191401.0
2018-10-16 15:55:00,23.97,23.98,23.92,23.96,360127.0,19.1344,19.1424,19.0945,19.1264,360127.0
2018-10-17 09:30:00,24.03,24.04,23.93,24.01,145300.0,19.1823,19.1902,19.1024,19.1663,145300.0
2018-10-17 09:35:00,24.0,24.03,23.92,23.95,100478.0,19.1583,19.1823,19.0945,19.1184,100478.0
2018-10-17 09:40:00,23.95,24.05,23.95,24.05,58070.0,19.1184,19.1982,19.1184,19.1982,58070.0
2018-10-17 09:45:00,24.05,24.09,24.03,24.04,61428.0,19.1982,19.2302,19.1823,19.1902,61428.0
2018-10-17 09:50:00,24.04,24.13,24.04,24.09,50073.0,19.1902,19.2621,19.1902,19.2302,50073.0
2018-10-17 09:55:00,24.09,24.09,24.0,24.01,51160.0,19.2302,19.2302,19.1583,19.1663,51160.0
2018-10-17 10:00:00,24.0,24.01,23.94,23.95,57721.0,19.1583,19.1663,19.1104,19.1184,57721.0
2018-10-17 10:05:00,23.95,24.0,23.92,23.98,52153.0,19.1184,19.1583,19.0945,19.1424,52153.0
2018-10-17 10:10:00,23.99,24.01,23.9,23.91,59702.0,19.1503,19.1663,19.0785,19.0865,59702.0
2018-10-17 10:15:00,23.91,23.93,23.87,23.9,49197.0,19.0865,19.1024,19.0545,19.0785,49197.0
2018-10-17 10:20:00,23.89,23.93,23.85,23.87,58647.0,19.0705,19.1024,19.0386,19.0545,58647.0
2018-10-17 10:25:00,23.87,23.89,23.85,23.87,107186.0,19.0545,19.0705,19.0386,19.0545,107186.0
2018-10-17 10:30:00,23.87,23.87,23.76,23.77,136252.0,19.0545,19.0545,18.9667,18.9747,136252.0
2018-10-17 10:35:00,23.77,23.78,23.72,23.75,70874.0,18.9747,18.9827,18.9348,18.9588,70874.0
2018-10-17 10:40:00,23.75,23.75,23.67,23.7,74591.0,18.9588,18.9588,18.8949,18.9188,74591.0
2018-10-17 10:45:00,23.69,23.7,23.61,23.68,160130.0,18.9109,18.9188,18.847,18.9029,160130.0
2018-10-17 10:50:00,23.67,23.7,23.64,23.69,105095.0,18.8949,18.9188,18.8709,18.9109,105095.0
2018-10-17 10:55:00,23.69,23.72,23.67,23.68,41905.0,18.9109,18.9348,18.8949,18.9029,41905.0
2018-10-17 11:00:00,23.68,23.68,23.59,23.62,73580.0,18.9029,18.9029,18.831,18.855,73580.0
2018-10-17 11:05:00,23.61,23.73,23.6,23.73,50464.0,18.847,18.9428,18.839,18.9428,50464.0
2018-10-17 11:10:00,23.74,23.75,23.71,23.73,36896.0,18.9508,18.9588,18.9268,18.9428,36896.0
2018-10-17 11:15:00,23.74,23.76,23.7,23.72,28325.0,18.9508,18.9667,18.9188,18.9348,28325.0
2018-10-17 11:20:00,23.72,23.78,23.72,23.78,37448.0,18.9348,18.9827,18.9348,18.9827,37448.0
2018-10-17 11:25:00,23.77,23.82,23.76,23.82,42316.0,18.9747,19.0146,18.9667,19.0146,42316.0
2018-10-17 11:30:00,23.82,23.82,23.76,23.76,32209.0,19.0146,19.0146,18.9667,18.9667,32209.0
2018-10-17 11:35:00,23.77,23.79,23.76,23.76,27453.0,18.9747,18.9907,18.9667,18.9667,27453.0
2018-10-17 11:40:00,23.77,23.87,23.77,23.87,61167.0,18.9747,19.0545,18.9747,19.0545,61167.0
2018-10-17 11:45:00,23.88,23.88,23.84,23.86,38789.0,19.0625,19.0625,19.0306,19.0466,38789.0
2018-10-17 11:50:00,23.86,23.87,23.83,23.84,42545.0,19.0466,19.0545,19.0226,19.0306,42545.0
2018-10-17 11:55:00,23.84,23.89,23.81,23.88,38618.0,19.0306,19.0705,19.0066,19.0625,38618.0
2018-10-17 12:00:00,23.88,23.89,23.83,23.85,46215.0,19.0625,19.0705,19.0226,19.0386,46215.0
2018-10-17 12:05:00,23.84,23.9,23.84,23.89,36630.0,19.0306,19.0785,19.0306,19.0705,36630.0
2018-10-17 12:10:00,23.9,23.93,23.86,23.93,53798.0,19.0785,19.1024,19.0466,19.1024,53798.0
2018-10-17 12:15:00,23.92,23.97,23.92,23.96,53300.0,19.0945,19.1344,19.0945,19.1264,53300.0
2018-10-17 12:20:00,23.97,23.99,23.95,23.97,47094.0,19.1344,19.1503,19.1184,19.1344,47094.0
2018-10-17 12:25:00,23.97,23.98,23.91,23.92,56932.0,19.1344,19.1424,19.0865,19.0945,56932.0
2018-10-17 12:30:00,23.92,23.93,23.89,23.92,28440.0,19.0945,19.1024,19.0705,19.0945,28440.0
2018-10-17 12:35:00,23.93,23.96,23.91,23.96,41055.0,19.1024,19.1264,19.0865,19.1264,41055.0
2018-10-17 12:40:00,23.96,24.01,23.96,23.98,46185.0,19.1264,19.1663,19.1264,19.1424,46185.0
2018-10-17 12:45:00,23.98,23.98,23.93,23.93,30176.0,19.1424,19.1424,19.1024,19.1024,30176.0
2018-10-17 12:50:00,23.93,23.99,23.92,23.97,36307.0,19.1024,19.1503,19.0945,19.1344,36307.0
2018-10-17 12:55:00,23.97,24.0,23.97,23.98,35017.0,19.1344,19.1583,19.1344,19.1424,35017.0
2018-10-17 13:00:00,23.98,24.01,23.95,24.01,49751.0,19.1424,19.1663,19.1184,19.1663,49751.0
2018-10-17 13:05:00,24.01,24.03,23.99,24.01,26235.0,19.1663,19.1823,19.1503,19.1663,26235.0
2018-10-17 13:10:00,24.01,24.05,24.0,24.01,32168.0,19.1663,19.1982,19.1583,19.1663,32168.0
2018-10-17 13:15:00,24.01,24.02,23.98,24.0,20795.0,19.1663,19.1743,19.1424,19.1583,20795.0
2018-10-17 13:20:00,24.0,24.02,23.98,24.01,29622.0,19.1583,19.1743,19.1424,19.1663,29622.0
2018-10-17 13:25:00,24.01,24.01,23.96,23.98,31667.0,19.1663,19.1663,19.1264,19.1424,31667.0
2018-10-17 13:30:00,23.99,23.99,23.94,23.96,75474.0,19.1503,19.1503,19.1104,19.1264,75474.0
2018-10-17 13:35:00,23.96,24.0,23.94,23.98,175701.0,19.1264,19.1583,19.1104,19.1424,175701.0
2018-10-17 13:40:00,23.98,24.0,23.96,23.99,135727.0,19.1424,19.1583,19.1264,19.1503,135727.0
2018-10-17 13:45:00,23.99,24.01,23.94,23.96,122880.0,19.1503,19.1663,19.1104,19.1264,122880.0
2018-10-17 13:50:00,23.96,24.0,23.94,24.0,75664.0,19.1264,19.1583,19.1104,19.1583,75664.0
2018-10-17 13:55:00,24.0,24.0,23.93,23.95,47718.0,19.1583,19.1583,19.1024,19.1184,47718.0
2018-10-17 14:00:00,23.96,23.96,23.88,23.92,71380.0,19.1264,19.1264,19.0625,19.0945,71380.0
2018-10-17 14:05:00,23.92,23.96,23.92,23.94,51289.0,19.0945,19.1264,19.0945,19.1104,51289.0
2018-10-17 14:10:00,23.93,23.93,23.87,23.87,50995.0,19.1024,19.1024,19.0545,19.0545,50995.0
2018-10-17 14:15:00,23.88,23.88,23.84,23.87,32651.0,19.0625,19.0625,19.0306,19.0545,32651.0
2018-10-17 14:20:00,23.86,23.86,23.79,23.82,55073.0,19.0466,19.0466,18.9907,19.0146,55073.0
2018-10-17 14:25:00,23.82,23.85,23.79,23.81,51973.0,19.0146,19.0386,18.9907,19.0066,51973.0
2018-10-17 14:30:00,23.81,23.83,23.78,23.82,75800.0,19.0066,19.0226,18.9827,19.0146,75800.0
2018-10-17 14:35:00,23.82,23.83,23.78,23.81,58681.0,19.0146,19.0226,18.9827,19.0066,58681.0
2018-10-17 14:40:00,23.82,23.88,23.82,23.87,50909.0,19.0146,19.0625,19.0146,19.0545,50909.0
2018-10-17 14:45:00,23.87,23.89,23.86,23.87,36559.0,19.0545,19.0705,19.0466,19.0545,36559.0
2018-10-17 14:50:00,23.87,23.91,23.86,23.89,53907.0,19.0545,19.0865,19.0466,19.0705,53907.0
2018-10-17 14:55:00,23.89,23.93,23.89,23.91,39767.0,19.0705,19.1024,19.0705,19.0865,39767.0
2018-10-17 15:00:00,23.91,23.91,23.86,23.89,52539.0,19.0865,19.0865,19.0466,19.0705,52539.0
2018-10-17 15:05:00,23.89,23.92,23.87,23.92,78922.0,19.0705,19.0945,19.0545,19.0945,78922.0
2018-10-17 15:10:00,23.92,23.93,23.9,23.9,135515.0,19.0945,19.1024,19.0785,19.0785,135515.0
2018-10-17 15:15:00,23.9,23.9,23.83,23.85,91080.0,19.0785,19.0785,19.0226,19.0386,91080.0
2018-10-17 15:20:00,23.85,23.88,23.85,23.87,68672.0,19.0386,19.0625,19.0386,19.0545,68672.0
2018-10-17 15:25:00,23.86,23.91,23.86,23.9,55960.0,19.0466,19.0865,19.0466,19.0785,55960.0
2018-10-17 15:30:00,23.9,23.9,23.8,23.84,111343.0,19.0785,19.0785,18.9987,19.0306,111343.0
2018-10-17 15:35:00,23.84,23.89,23.83,23.88,95237.0,19.0306,19.0705,19.0226,19.0625,95237.0
2018-10-17 15:40:00,23.87,23.89,23.79,23.81,132645.0,19.0545,19.0705,18.9907,19.0066,132645.0
2018-10-17 15:45:00,23.82,23.86,23.79,23.85,118039.0,19.0146,19.0466,18.9907,19.0386,118039.0
2018-10-17 15:50:00,23.85,23.87,23.84,23.86,144244.0,19.0386,19.0545,19.0306,19.0466,144244.0
2018-10-17 15:55:00,23.85,23.89,23.84,23.86,349856.0,19.0386,19.0705,19.0306,19.0466,349856.0
2018-10-18 09:30:00,23.81,23.94,23.8,23.85,254763.0,19.0066,19.1104,18.9987,19.0386,254763.0
2018-10-18 09:35:00,23.85,23.91,23.78,23.91,96891.0,19.0386,19.0865,18.9827,19.0865,96891.0
2018-10-18 09:40:00,23.91,23.99,23.91,23.98,75143.0,19.0865,19.1503,19.0865,19.1424,75143.0
2018-10-18 09:45:00,23.98,23.99,23.93,23.96,79150.0,19.1424,19.1503,19.1024,19.1264,79150.0
2018-10-18 09:50:00,23.95,23.95,23.91,23.92,76251.0,19.1184,19.1184,19.0865,19.0945,76251.0
2018-10-18 09:55:00,23.92,23.93,23.89,23.92,58173.0,19.0945,19.1024,19.0705,19.0945,58173.0
2018-10-18 10:00:00,23.92,23.94,23.89,23.94,88393.0,19.0945,19.1104,19.0705,19.1104,88393.0
2018-10-18 10:05:00,23.93,24.01,23.93,23.94,103210.0,19.1024,19.1663,19.1024,19.1104,103210.0
2018-10-18 10:10:00,23.94,23.95,23.89,23.91,74570.0,19.1104,19.1184,19.0705,19.0865,74570.0
2018-10-18 10:15:00,23.92,23.95,23.89,23.95,50958.0,19.0945,19.1184,19.0705,19.1184,50958.0
2018-10-18 10:20:00,23.95,23.97,23.93,23.96,48765.0,19.1184,19.1344,19.1024,19.1264,48765.0
2018-10-18 10:25:00,23.96,23.99,23.95,23.99,69489.0,19.1264,19.1503,19.1184,19.1503,69489.0
2018-10-18 10:30:00,23.98,24.04,23.97,24.02,78268.0,19.1424,19.1902,19.1344,19.1743,78268.0
2018-10-18 10:35:00,24.02,24.08,24.01,24.07,78659.0,19.1743,19.2222,19.1663,19.2142,78659.0
2018-10-18 10:40:00,24.07,24.08,24.02,24.03,50151.0,19.2142,19.2222,19.1743,19.1823,50151.0
2018-10-18 10:45:00,24.03,24.05,24.0,24.02,52403.0,19.1823,19.1982,19.1583,19.1743,52403.0
2018-10-18 10:50:00,24.01,24.04,23.99,24.03,75593.0,19.1663,19.1902,19.1503,19.1823,75593.0
2018-10-18 10:55:00,24.03,24.09,24.02,24.07,66149.0,19.1823,19.2302,19.1743,19.2142,66149.0
2018-10-18 11:00:00,24.07,24.07,23.99,24.0,61384.0,19.2142,19.2142,19.1503,19.1583,61384.0
2018-10-18 11:05:00,24.01,24.02,23.99,24.0,54831.0,19.1663,19.1743,19.1503,19.1583,54831.0
2018-10-18 11:10:00,24.0,24.02,23.96,23.96,79605.0,19.1583,19.1743,19.1264,19.1264,79605.0
2018-10-18 11:15:00,23.96,23.97,23.95,23.95,39970.0,19.1264,19.1344,19.1184,19.1184,39970.0
2018-10-18 11:20:00,23.95,23.95,23.87,23.88,46484.0,19.1184,19.1184,19.0545,19.0625,46484.0
2018-10-18 11:25:00,23.88,23.94,23.86,23.88,56932.0,19.0625,19.1104,19.0466,19.0625,56932.0
2018-10-18 11:30:00,23.88,23.88,23.79,23.8,59479.0,19.0625,19.0625,18.9907,18.9987,59479.0
2018-10-18 11:35:00,23.8,23.85,23.77,23.85,84408.0,18.9987,19.0386,18.9747,19.0386,84408.0
2018-10-18 11:40:00,23.85,23.85,23.77,23.79,68821.0,19.0386,19.0386,18.9747,18.9907,68821.0
2018-10-18 11:45:00,23.78,23.78,23.68,23.71,75686.0,18.9827,18.9827,18.9029,18.9268,75686.0
2018-10-18 11:50:00,23.71,23.74,23.66,23.74,81555.0,18.9268,18.9508,18.8869,18.9508,81555.0
2018-10-18 11:55:00,23.74,23.77,23.72,23.74,52556.0,18.9508,18.9747,18.9348,18.9508,52556.0
2018-10-18 12:00:00,23.73,23.75,23.71,23.72,54523.0,18.9428,18.9588,18.9268,18.9348,54523.0
2018-10-18 12:05:00,23.72,23.78,23.72,23.74,49644.0,18.9348,18.9827,18.9348,18.9508,49644.0
2018-10-18 12:10:00,23.75,23.79,23.73,23.78,79613.0,18.9588,18.9907,18.9428,18.9827,79613.0
2018-10-18 12:15:00,23.77,23.77,23.73,23.74,71693.0,18.9747,18.9747,18.9428,18.9508,71693.0
2018-10-18 12:20:00,23.74,23.85,23.73,23.84,77121.0,18.9508,19.0386,18.9428,19.0306,77121.0
2018-10-18 12:25:00,23.83,23.88,23.82,23.82,64369.0,19.0226,19.0625,19.0146,19.0146,64369.0
2018-10-18 12:30:00,23.81,23.84,23.77,23.82,59996.0,19.0066,19.0306,18.9747,19.0146,59996.0
2018-10-18 12:35:00,23.82,23.85,23.8,23.84,45812.0,19.0146,19.0386,18.9987,19.0306,45812.0
2018-10-18 12:40:00,23.84,23.88,23.83,23.85,52141.0,19.0306,19.0625,19.0226,19.0386,52141.0
2018-10-18 12:45:00,23.85,23.85,23.81,23.82,33730.0,19.0386,19.0386,19.0066,19.0146,33730.0
2018-10-18 12:50:00,23.82,23.83,23.79,23.79,36335.0,19.0146,19.0226,18.9907,18.9907,36335.0
2018-10-18 12:55:00,23.8,23.81,23.77,23.77,40435.0,18.9987,19.0066,18.9747,18.9747,40435.0
2018-10-18 13:00:00,23.77,23.8,23.76,23.77,39009.0,18.9747,18.9987,18.9667,18.9747,39009.0
2018-10-18 13:05:00,23.76,23.77,23.72,23.74,32023.0,18.9667,18.9747,18.9348,18.9508,32023.0
2018-10-18 13:10:00,23.74,23.74,23.68,23.69,38361.0,18.9508,18.9508,18.9029,18.9109,38361.0
2018-10-18 13:15:00,23.69,23.72,23.64,23.64,39061.0,18.9109,18.9348,18.8709,18.8709,39061.0
2018-10-18 13:20:00,23.65,23.67,23.61,23.62,55838.0,18.8789,18.8949,18.847,18.855,55838.0
2018-10-18 13:25:00,23.61,23.67,23.6,23.66,70666.0,18.847,18.8949,18.839,18.8869,70666.0
2018-10-18 13:30:00,23.67,23.69,23.62,23.66,87686.0,18.8949,18.9109,18.855,18.8869,87686.0
2018-10-18 13:35:00,23.67,23.67,23.61,23.63,45949.0,18.8949,18.8949,18.847,18.863,45949.0
2018-10-18 13:40:00,23.63,23.63,23.54,23.56,62995.0,18.863,18.863,18.7911,18.8071,62995.0
2018-10-18 13:45:00,23.56,23.63,23.56,23.63,71596.0,18.8071,18.863,18.8071,18.863,71596.0
2018-10-18 13:50:00,23.64,23.65,23.59,23.61,85914.0,18.8709,18.8789,18.831,18.847,85914.0
2018-10-18 13:55:00,23.61,23.66,23.61,23.63,60205.0,18.847,18.8869,18.847,18.863,60205.0
2018-10-18 14:00:00,23.63,23.71,23.62,23.67,77824.0,18.863,18.9268,18.855,18.8949,77824.0
2018-10-18 14:05:00,23.67,23.76,23.66,23.72,83493.0,18.8949,18.9667,18.8869,18.9348,83493.0
2018-10-18 14:10:00,23.72,23.75,23.7,23.72,47242.0,18.9348,18.9588,18.9188,18.9348,47242.0
2018-10-18 14:15:00,23.72,23.72,23.68,23.69,52087.0,18.9348,18.9348,18.9029,18.9109,52087.0
2018-10-18 14:20:00,23.69,23.79,23.67,23.78,91706.0,18.9109,18.9907,18.8949,18.9827,91706.0
2018-10-18 14:25:00,23.77,23.79,23.73,23.76,57885.0,18.9747,18.9907,18.9428,18.9667,57885.0
2018-10-18 14:30:00,23.76,23.76,23.7,23.73,70602.0,18.9667,18.9667,18.9188,18.9428,70602.0
2018-10-18 14:35:00,23.73,23.79,23.71,23.73,64402.0,18.9428,18.9907,18.9268,18.9428,64402.0
2018-10-18 14:40:00,23.72,23.79,23.71,23.78,67293.0,18.9348,18.9907,18.9268,18.9827,67293.0
2018-10-18 14:45:00,23.79,23.81,23.76,23.78,66470.0,18.9907,19.0066,18.9667,18.9827,66470.0
2018-10-18 14:50:00,23.77,23.81,23.77,23.79,53499.0,18.9747,19.0066,18.9747,18.9907,53499.0
2018-10-18 14:55:00,23.79,23.8,23.76,23.77,51953.0,18.9907,18.9987,18.9667,18.9747,51953.0
2018-10-18 15:00:00,23.76,23.79,23.73,23.73,70905.0,18.9667,18.9907,18.9428,18.9428,70905.0
2018-10-18 15:05:00,23.73,23.74,23.71,23.73,44174.0,18.9428,18.9508,18.9268,18.9428,44174.0
2018-10-18 15:10:00,23.73,23.73,23.69,23.7,55332.0,18.9428,18.9428,18.9109,18.9188,55332.0
2018-10-18 15:15:00,23.7,23.79,23.7,23.73,110871.0,18.9188,18.9907,18.9188,18.9428,110871.0
2018-10-18 15:20:00,23.73,23.78,23.73,23.76,92051.0,18.9428,18.9827,18.9428,18.9667,92051.0
2018-10-18 15:25:00,23.76,23.81,23.76,23.78,87893.0,18.9667,19.0066,18.9667,18.9827,87893.0
2018-10-18 15:30:00,23.78,23.78,23.72,23.73,85493.0,18.9827,18.9827,18.9348,18.9428,85493.0
2018-10-18 15:35:00,23.73,23.79,23.72,23.79,141207.0,18.9428,18.9907,18.9348,18.9907,141207.0
2018-10-18 15:40:00,23.8,23.83,23.76,23.77,155104.0,18.9987,19.0226,18.9667,18.9747,155104.0
2018-10-18 15:45:00,23.77,23.79,23.75,23.78,156610.0,18.9747,18.9907,18.9588,18.9827,156610.0
2018-10-18 15:50:00,23.78,23.78,23.73,23.74,188175.0,18.9827,18.9827,18.9428,18.9508,188175.0
2018-10-18 15:55:00,23.74,23.78,23.73,23.77,319366.0,18.9508,18.9827,18.9428,18.9747,319366.0
2018-10-19 09:30:00,23.87,23.96,23.83,23.94,599295.0,19.0545,19.1264,19.0226,19.1104,599295.0
2018-10-19 09:35:00,23.95,24.0,23.9,24.0,61637.0,19.1184,19.1583,19.0785,19.1583,61637.0
2018-10-19 09:40:00,23.99,24.02,23.97,24.0,49910.0,19.1503,19.1743,19.1344,19.1583,49910.0
2018-10-19 09:45:00,24.01,24.04,24.0,24.01,45395.0,19.1663,19.1902,19.1583,19.1663,45395.0
2018-10-19 09:50:00,24.01,24.07,24.01,24.05,63533.0,19.1663,19.2142,19.1663,19.1982,63533.0
2018-10-19 09:55:00,24.06,24.09,24.03,24.04,63223.0,19.2062,19.2302,19.1823,19.1902,63223.0
2018-10-19 10:00:00,24.04,24.14,24.03,24.13,70324.0,19.1902,19.2701,19.1823,19.2621,70324.0
2018-10-19 10:05:00,24.14,24.16,24.1,24.16,93059.0,19.2701,19.286,19.2381,19.286,93059.0
2018-10-19 10:10:00,24.16,24.18,24.13,24.14,144666.0,19.286,19.302,19.2621,19.2701,144666.0
2018-10-19 10:15:00,24.13,24.16,24.12,24.13,49545.0,19.2621,19.286,19.2541,19.2621,49545.0
2018-10-19 10:20:00,24.13,24.18,24.12,24.14,42327.0,19.2621,19.302,19.2541,19.2701,42327.0
2018-10-19 10:25:00,24.14,24.15,24.09,24.12,145841.0,19.2701,19.2781,19.2302,19.2541,145841.0
2018-10-19 10:30:00,24.12,24.17,24.09,24.16,54997.0,19.2541,19.294,19.2302,19.286,54997.0
2018-10-19 10:35:00,24.15,24.17,24.12,24.13,45064.0,19.2781,19.294,19.2541,19.2621,45064.0
2018-10-19 10:40:00,24.14,24.15,24.11,24.15,78080.0,19.2701,19.2781,19.2461,19.2781,78080.0
2018-10-19 10:45:00,24.15,24.18,24.13,24.13,159926.0,19.2781,19.302,19.2621,19.2621,159926.0
2018-10-19 10:50:00,24.14,24.19,24.13,24.18,89354.0,19.2701,19.31,19.2621,19.302,89354.0
2018-10-19 10:55:00,24.18,24.22,24.17,24.21,92445.0,19.302,19.3339,19.294,19.326,92445.0
2018-10-19 11:00:00,24.21,24.25,24.19,24.21,81456.0,19.326,19.3579,19.31,19.326,81456.0
2018-10-19 11:05:00,24.2,24.23,24.18,24.21,71663.0,19.318,19.3419,19.302,19.326,71663.0
2018-10-19 11:10:00,24.22,24.24,24.18,24.19,78252.0,19.3339,19.3499,19.302,19.31,78252.0
2018-10-19 11:15:00,24.19,24.2,24.15,24.16,80272.0,19.31,19.318,19.2781,19.286,80272.0
2018-10-19 11:20:00,24.16,24.16,24.09,24.11,60056.0,19.286,19.286,19.2302,19.2461,60056.0
2018-10-19 11:25:00,24.11,24.13,24.09,24.09,62516.0,19.2461,19.2621,19.2302,19.2302,62516.0
2018-10-19 11:30:00,24.09,24.11,24.02,24.03,53778.0,19.2302,19.2461,19.1743,19.1823,53778.0
2018-10-19 11:35:00,24.04,24.04,23.99,24.03,76347.0,19.1902,19.1902,19.1503,19.1823,76347.0
2018-10-19 11:40:00,24.03,24.06,24.02,24.03,124750.0,19.1823,19.2062,19.1743,19.1823,124750.0
2018-10-19 11:45:00,24.03,24.09,24.02,24.02,226643.0,19.1823,19.2302,19.1743,19.1743,226643.0
2018-10-19 11:50:00,24.03,24.07,23.98,23.99,299994.0,19.1823,19.2142,19.1424,19.1503,299994.0
2018-10-19 11:55:00,23.98,24.04,23.96,24.03,80352.0,19.1424,19.1902,19.1264,19.1823,80352.0
2018-10-19 12:00:00,24.03,24.06,24.01,24.02,78128.0,19.1823,19.2062,19.1663,19.1743,78128.0
2018-10-19 12:05:00,24.03,24.04,23.99,24.01,44387.0,19.1823,19.1902,19.1503,19.1663,44387.0
2018-10-19 12:10:00,24.02,24.02,23.96,23.97,57362.0,19.1743,19.1743,19.1264,19.1344,57362.0
2018-10-19 12:15:00,23.97,23.98,23.88,23.91,150535.0,19.1344,19.1424,19.0625,19.0865,150535.0
2018-10-19 12:20:00,23.91,23.91,23.85,23.85,49358.0,19.0865,19.0865,19.0386,19.0386,49358.0
2018-10-19 12:25:00,23.85,23.85,23.79,23.84,78994.0,19.0386,19.0386,18.9907,19.0306,78994.0
2018-10-19 12:30:00,23.83,23.84,23.77,23.78,55872.0,19.0226,19.0306,18.9747,18.9827,55872.0
2018-10-19 12:35:00,23.78,23.79,23.7,23.72,150258.0,18.9827,18.9907,18.9188,18.9348,150258.0
2018-10-19 12:40:00,23.72,23.74,23.69,23.73,100563.0,18.9348,18.9508,18.9109,18.9428,100563.0
2018-10-19 12:45:00,23.73,23.78,23.73,23.76,52562.0,18.9428,18.9827,18.9428,18.9667,52562.0
2018-10-19 12:50:00,23.76,23.79,23.72,23.78,70807.0,18.9667,18.9907,18.9348,18.9827,70807.0
2018-10-19 12:55:00,23.77,23.8,23.77,23.78,73446.0,18.9747,18.9987,18.9747,18.9827,73446.0
2018-10-19 13:00:00,23.78,23.78,23.7,23.71,59433.0,18.9827,18.9827,18.9188,18.9268,59433.0
2018-10-19 13:05:00,23.71,23.73,23.66,23.68,78350.0,18.9268,18.9428,18.8869,18.9029,78350.0
2018-10-19 13:10:00,23.68,23.77,23.67,23.75,73848.0,18.9029,18.9747,18.8949,18.9588,73848.0
2018-10-19 13:15:00,23.75,23.79,23.74,23.77,52216.0,18.9588,18.9907,18.9508,18.9747,52216.0
2018-10-19 13:20:00,23.77,23.78,23.75,23.78,33383.0,18.9747,18.9827,18.9588,18.9827,33383.0
2018-10-19 13:25:00,23.78,23.8,23.74,23.78,97819.0,18.9827,18.9987,18.9508,18.9827,97819.0
2018-10-19 13:30:00,23.78,23.81,23.76,23.81,29663.0,18.9827,19.0066,18.9667,19.0066,29663.0
2018-10-19 13:35:00,23.81,23.81,23.78,23.8,34367.0,19.0066,19.0066,18.9827,18.9987,34367.0
2018-10-19 13:40:00,23.8,23.85,23.76,23.76,81874.0,18.9987,19.0386,18.9667,18.9667,81874.0
2018-10-19 13:45:00,23.76,23.79,23.75,23.78,25288.0,18.9667,18.9907,18.9588,18.9827,25288.0
2018-10-19 13:50:00,23.78,23.8,23.76,23.77,37881.0,18.9827,18.9987,18.9667,18.9747,37881.0
2018-10-19 13:55:00,23.78,23.79,23.76,23.77,33534.0,18.9827,18.9907,18.9667,18.9747,33534.0
2018-10-19 14:00:00,23.76,23.77,23.71,23.71,64816.0,18.9667,18.9747,18.9268,18.9268,64816.0
2018-10-19 14:05:00,23.71,23.72,23.64,23.71,68398.0,18.9268,18.9348,18.8709,18.9268,68398.0
2018-10-19 14:10:00,23.72,23.75,23.7,23.72,55134.0,18.9348,18.9588,18.9188,18.9348,55134.0
2018-10-19 14:15:00,23.72,23.73,23.69,23.73,78407.0,18.9348,18.9428,18.9109,18.9428,78407.0
2018-10-19 14:20:00,23.72,23.81,23.72,23.78,110938.0,18.9348,19.0066,18.9348,18.9827,110938.0
2018-10-19 14:25:00,23.78,23.81,23.78,23.8,177996.0,18.9827,19.0066,18.9827,18.9987,177996.0
2018-10-19 14:30:00,23.8,23.85,23.78,23.81,70226.0,18.9987,19.0386,18.9827,19.0066,70226.0
2018-10-19 14:35:00,23.82,23.85,23.81,23.83,54246.0,19.0146,19.0386,19.0066,19.0226,54246.0
2018-10-19 14:40:00,23.82,23.83,23.8,23.8,49502.0,19.0146,19.0226,18.9987,18.9987,49502.0
2018-10-19 14:45:00,23.8,23.87,23.8,23.86,57854.0,18.9987,19.0545,18.9987,19.0466,57854.0
2018-10-19 14:50:00,23.86,23.87,23.84,23.84,40601.0,19.0466,19.0545,19.0306,19.0306,40601.0
2018-10-19 14:55:00,23.85,23.85,23.8,23.81,58413.0,19.0386,19.0386,18.9987,19.0066,58413.0
2018-10-19 15:00:00,23.81,23.83,23.74,23.75,92812.0,19.0066,19.0226,18.9508,18.9588,92812.0
2018-10-19 15:05:00,23.76,23.79,23.73,23.78,215611.0,18.9667,18.9907,18.9428,18.9827,215611.0
2018-10-19 15:10:00,23.78,23.83,23.77,23.8,165501.0,18.9827,19.0226,18.9747,18.9987,165501.0
2018-10-19 15:15:00,23.8,23.86,23.79,23.86,140039.0,18.9987,19.0466,18.9907,19.0466,140039.0
2018-10-19 15:20:00,23.86,23.87,23.79,23.8,103701.0,19.0466,19.0545,18.9907,18.9987,103701.0
2018-10-19 15:25:00,23.8,23.86,23.79,23.84,131457.0,18.9987,19.0466,18.9907,19.0306,131457.0
2018-10-19 15:30:00,23.84,23.85,23.81,23.83,124306.0,19.0306,19.0386,19.0066,19.0226,124306.0
2018-10-19 15:35:00,23.83,23.85,23.81,23.82,111325.0,19.0226,19.0386,19.0066,19.0146,111325.0
2018-10-19 15:40:00,23.82,23.83,23.81,23.83,118290.0,19.0146,19.0226,19.0066,19.0226,118290.0
2018-10-19 15:45:00,23.83,23.87,23.82,23.87,511224.0,19.0226,19.0545,19.0146,19.0545,511224.0
2018-10-19 15:50:00,23.86,23.91,23.86,23.89,574510.0,19.0466,19.0865,19.0466,19.0705,574510.0
2018-10-19 15:55:00,23.89,23.9,23.84,23.84,1833762.0,19.0705,19.0785,19.0306,19.0306,1833762.0
2018-10-22 09:30:00,24.0,24.33,23.95,24.32,560362.0,19.1583,19.4217,19.1184,19.4138,560362.0
2018-10-22 09:35:00,24.33,24.43,24.21,24.25,555926.0,19.4217,19.5016,19.326,19.3579,555926.0
2018-10-22 09:40:00,24.26,24.31,24.21,24.28,185011.0,19.3659,19.4058,19.326,19.3818,185011.0
2018-10-22 09:45:00,24.28,24.29,24.24,24.24,72869.0,19.3818,19.3898,19.3499,19.3499,72869.0
2018-10-22 09:50:00,24.25,24.25,24.09,24.13,205403.0,19.3579,19.3579,19.2302,19.2621,205403.0
2018-10-22 09:55:00,24.13,24.2,24.09,24.19,217713.0,19.2621,19.318,19.2302,19.31,217713.0
2018-10-22 10:00:00,24.19,24.25,24.17,24.19,131325.0,19.31,19.3579,19.294,19.31,131325.0
2018-10-22 10:05:00,24.19,24.23,24.13,24.22,137524.0,19.31,19.3419,19.2621,19.3339,137524.0
2018-10-22 10:10:00,24.22,24.27,24.19,24.26,229145.0,19.3339,19.3738,19.31,19.3659,229145.0
2018-10-22 10:15:00,24.26,24.26,24.17,24.2,371287.0,19.3659,19.3659,19.294,19.318,371287.0
2018-10-22 10:20:00,24.2,24.2,24.12,24.2,133309.0,19.318,19.318,19.2541,19.318,133309.0
2018-10-22 10:25:00,24.2,24.22,24.15,24.17,161700.0,19.318,19.3339,19.2781,19.294,161700.0
2018-10-22 10:30:00,24.17,24.23,24.14,24.22,138989.0,19.294,19.3419,19.2701,19.3339,138989.0
2018-10-22 10:35:00,24.22,24.26,24.2,24.22,118983.0,19.3339,19.3659,19.318,19.3339,118983.0
2018-10-22 10:40:00,24.23,24.3,24.22,24.28,104404.0,19.3419,19.3978,19.3339,19.3818,104404.0
2018-10-22 10:45:00,24.28,24.36,24.25,24.35,133363.0,19.3818,19.4457,19.3579,19.4377,133363.0
2018-10-22 10:50:00,24.35,24.38,24.33,24.35,62684.0,19.4377,19.4617,19.4217,19.4377,62684.0
2018-10-22 10:55:00,24.35,24.36,24.32,24.33,96930.0,19.4377,19.4457,19.4138,19.4217,96930.0
2018-10-22 11:00:00,24.32,24.33,24.27,24.3,99777.0,19.4138,19.4217,19.3738,19.3978,99777.0
2018-10-22 11:05:00,24.3,24.33,24.25,24.26,107264.0,19.3978,19.4217,19.3579,19.3659,107264.0
2018-10-22 11:10:00,24.27,24.27,24.21,24.22,62259.0,19.3738,19.3738,19.326,19.3339,62259.0
2018-10-22 11:15:00,24.22,24.24,24.18,24.24,179407.0,19.3339,19.3499,19.302,19.3499,179407.0
2018-10-22 11:20:00,24.23,24.31,24.23,24.28,137059.0,19.3419,19.4058,19.3419,19.3818,137059.0
2018-10-22 11:25:00,24.28,24.3,24.22,24.24,110334.0,19.3818,19.3978,19.3339,19.3499,110334.0
2018-10-22 11:30:00,24.24,24.26,24.19,24.2,137403.0,19.3499,19.3659,19.31,19.318,137403.0
2018-10-22 11:35:00,24.2,24.25,24.19,24.21,80290.0,19.318,19.3579,19.31,19.326,80290.0
2018-10-22 11:40:00,24.21,24.21,24.16,24.2,92466.0,19.326,19.326,19.286,19.318,92466.0
2018-10-22 11:45:00,24.19,24.22,24.17,24.19,36626.0,19.31,19.3339,19.294,19.31,36626.0
2018-10-22 11:50:00,24.19,24.2,24.11,24.12,46793.0,19.31,19.318,19.2461,19.2541,46793.0
2018-10-22 11:55:00,24.11,24.16,24.11,24.13,34550.0,19.2461,19.286,19.2461,19.2621,34550.0
2018-10-22 12:00:00,24.13,24.15,24.09,24.12,86962.0,19.2621,19.2781,19.2302,19.2541,86962.0
2018-10-22 12:05:00,24.12,24.18,24.1,24.12,65209.0,19.2541,19.302,19.2381,19.2541,65209.0
2018-10-22 12:10:00,24.12,24.12,24.03,24.04,58178.0,19.2541,19.2541,19.1823,19.1902,58178.0
2018-10-22 12:15:00,24.03,24.07,24.03,24.05,36235.0,19.1823,19.2142,19.1823,19.1982,36235.0
2018-10-22 12:20:00,24.05,24.07,24.03,24.05,145049.0,19.1982,19.2142,19.1823,19.1982,145049.0
2018-10-22 12:25:00,24.06,24.09,24.04,24.09,66114.0,19.2062,19.2302,19.1902,19.2302,66114.0
2018-10-22 12:30:00,24.1,24.1,24.05,24.08,69438.0,19.2381,19.2381,19.1982,19.2222,69438.0
2018-10-22 12:35:00,24.08,24.15,24.07,24.13,75116.0,19.2222,19.2781,19.2142,19.2621,75116.0
2018-10-22 12:40:00,24.13,24.2,24.12,24.18,101514.0,19.2621,19.318,19.2541,19.302,101514.0
2018-10-22 12:45:00,24.18,24.2,24.15,24.15,53360.0,19.302,19.318,19.2781,19.2781,53360.0
2018-10-22 12:50:00,24.15,24.22,24.15,24.21,93977.0,19.2781,19.3339,19.2781,19.326,93977.0
2018-10-22 12:55:00,24.22,24.23,24.19,24.2,51584.0,19.3339,19.3419,19.31,19.318,51584.0
2018-10-22 13:00:00,24.19,24.21,24.18,24.18,44823.0,19.31,19.326,19.302,19.302,44823.0
2018-10-22 13:05:00,24.19,24.27,24.19,24.26,65643.0,19.31,19.3738,19.31,19.3659,65643.0
2018-10-22 13:10:00,24.26,24.28,24.24,24.27,37423.0,19.3659,19.3818,19.3499,19.3738,37423.0
2018-10-22 13:15:00,24.27,24.28,24.23,24.23,111266.0,19.3738,19.3818,19.3419,19.3419,111266.0
2018-10-22 13:20:00,24.23,24.23,24.18,24.19,49160.0,19.3419,19.3419,19.302,19.31,49160.0
2018-10-22 13:25:00,24.18,24.2,24.17,24.19,38911.0,19.302,19.318,19.294,19.31,38911.0
2018-10-22 13:30:00,24.19,24.2,24.17,24.18,48786.0,19.31,19.318,19.294,19.302,48786.0
2018-10-22 13:35:00,24.19,24.24,24.18,24.21,46266.0,19.31,19.3499,19.302,19.326,46266.0
2018-10-22 13:40:00,24.2,24.24,24.19,24.23,46035.0,19.318,19.3499,19.31,19.3419,46035.0
2018-10-22 13:45:00,24.23,24.26,24.18,24.19,54181.0,19.3419,19.3659,19.302,19.31,54181.0
2018-10-22 13:50:00,24.19,24.2,24.16,24.19,39440.0,19.31,19.318,19.286,19.31,39440.0
2018-10-22 13:55:00,24.19,24.2,24.18,24.19,28537.0,19.31,19.318,19.302,19.31,28537.0
2018-10-22 14:00:00,24.19,24.2,24.17,24.18,33967.0,19.31,19.318,19.294,19.302,33967.0
2018-10-22 14:05:00,24.18,24.21,24.18,24.2,49112.0,19.302,19.326,19.302,19.318,49112.0
2018-10-22 14:10:00,24.2,24.23,24.18,24.19,72958.0,19.318,19.3419,19.302,19.31,72958.0
2018-10-22 14:15:00,24.19,24.22,24.18,24.19,63043.0,19.31,19.3339,19.302,19.31,63043.0
2018-10-22 14:20:00,24.18,24.2,24.14,24.15,34061.0,19.302,19.318,19.2701,19.2781,34061.0
2018-10-22 14:25:00,24.16,24.17,24.14,24.15,34413.0,19.286,19.294,19.2701,19.2781,34413.0
2018-10-22 14:30:00,24.15,24.16,24.13,24.15,46153.0,19.2781,19.286,19.2621,19.2781,46153.0
2018-10-22 14:35:00,24.15,24.19,24.14,24.17,45676.0,19.2781,19.31,19.2701,19.294,45676.0
2018-10-22 14:40:00,24.17,24.18,24.11,24.13,74386.0,19.294,19.302,19.2461,19.2621,74386.0
2018-10-22 14:45:00,24.13,24.19,24.13,24.18,57917.0,19.2621,19.31,19.2621,19.302,57917.0
2018-10-22 14:50:00,24.19,24.19,24.16,24.17,34929.0,19.31,19.31,19.286,19.294,34929.0
2018-10-22 14:55:00,24.16,24.18,24.14,24.15,55441.0,19.286,19.302,19.2701,19.2781,55441.0
2018-10-22 15:00:00,24.15,24.22,24.13,24.21,151572.0,19.2781,19.3339,19.2621,19.326,151572.0
2018-10-22 15:05:00,24.21,24.22,24.19,24.22,49835.0,19.326,19.3339,19.31,19.3339,49835.0
2018-10-22 15:10:00,24.21,24.26,24.21,24.24,75156.0,19.326,19.3659,19.326,19.3499,75156.0
2018-10-22 15:15:00,24.25,24.26,24.22,24.22,66685.0,19.3579,19.3659,19.3339,19.3339,66685.0
2018-10-22 15:20:00,24.22,24.24,24.21,24.21,60540.0,19.3339,19.3499,19.326,19.326,60540.0
2018-10-22 15:25:00,24.21,24.23,24.2,24.23,55824.0,19.326,19.3419,19.318,19.3419,55824.0
2018-10-22 15:30:00,24.23,24.24,24.19,24.23,141337.0,19.3419,19.3499,19.31,19.3419,141337.0
2018-10-22 15:35:00,24.23,24.27,24.2,24.2,194303.0,19.3419,19.3738,19.318,19.318,194303.0
2018-10-22 15:40:00,24.2,24.22,24.17,24.18,216993.0,19.318,19.3339,19.294,19.302,216993.0
2018-10-22 15:45:00,24.17,24.19,24.15,24.15,168083.0,19.294,19.31,19.2781,19.2781,168083.0
2018-10-22 15:50:00,24.15,24.18,24.14,24.16,160344.0,19.2781,19.302,19.2701,19.286,160344.0
2018-10-22 15:55:00,24.15,24.17,24.11,24.11,657513.0,19.2781,19.294,19.2461,19.2461,657513.0
2018-10-23 09:30:00,23.61,23.68,23.41,23.57,358042.0,18.847,18.9029,18.6873,18.8151,358042.0
2018-10-23 09:35:00,23.57,23.7,23.53,23.6,162099.0,18.8151,18.9188,18.7831,18.839,162099.0
2018-10-23 09:40:00,23.61,23.67,23.53,23.56,131696.0,18.847,18.8949,18.7831,18.8071,131696.0
2018-10-23 09:45:00,23.56,23.64,23.53,23.63,101174.0,18.8071,18.8709,18.7831,18.863,101174.0
2018-10-23 09:50:00,23.63,23.64,23.53,23.56,102943.0,18.863,18.8709,18.7831,18.8071,102943.0
2018-10-23 09:55:00,23.56,23.56,23.44,23.45,93177.0,18.8071,18.8071,18.7113,18.7193,93177.0
2018-10-23 10:00:00,23.45,23.45,23.31,23.31,155241.0,18.7193,18.7193,18.6075,18.6075,155241.0
2018-10-23 10:05:00,23.31,23.36,23.3,23.35,90584.0,18.6075,18.6474,18.5995,18.6394,90584.0
2018-10-23 10:10:00,23.35,23.38,23.3,23.32,109197.0,18.6394,18.6634,18.5995,18.6155,109197.0
2018-10-23 10:15:00,23.32,23.34,23.27,23.32,106929.0,18.6155,18.6315,18.5756,18.6155,106929.0
2018-10-23 10:20:00,23.32,23.37,23.28,23.31,103826.0,18.6155,18.6554,18.5836,18.6075,103826.0
2018-10-23 10:25:00,23.31,23.4,23.3,23.34,116353.0,18.6075,18.6794,18.5995,18.6315,116353.0
2018-10-23 10:30:00,23.35,23.35,23.26,23.28,96729.0,18.6394,18.6394,18.5676,18.5836,96729.0
2018-10-23 10:35:00,23.28,23.36,23.26,23.36,76775.0,18.5836,18.6474,18.5676,18.6474,76775.0
2018-10-23 10:40:00,23.36,23.37,23.33,23.36,65745.0,18.6474,18.6554,18.6235,18.6474,65745.0
2018-10-23 10:45:00,23.36,23.4,23.32,23.39,103457.0,18.6474,18.6794,18.6155,18.6714,103457.0
2018-10-23 10:50:00,23.39,23.41,23.35,23.36,66191.0,18.6714,18.6873,18.6394,18.6474,66191.0
2018-10-23 10:55:00,23.36,23.43,23.35,23.4,88996.0,18.6474,18.7033,18.6394,18.6794,88996.0
2018-10-23 11:00:00,23.39,23.4,23.34,23.36,83143.0,18.6714,18.6794,18.6315,18.6474,83143.0
2018-10-23 11:05:00,23.37,23.41,23.35,23.37,118039.0,18.6554,18.6873,18.6394,18.6554,118039.0
2018-10-23 11:10:00,23.37,23.47,23.36,23.46,257585.0,18.6554,18.7352,18.6474,18.7273,257585.0
2018-10-23 11:15:00,23.46,23.47,23.41,23.46,214088.0,18.7273,18.7352,18.6873,18.7273,214088.0
2018-10-23 11:20:00,23.45,23.48,23.44,23.46,75110.0,18.7193,18.7432,18.7113,18.7273,75110.0
2018-10-23 11:25:00,23.46,23.48,23.43,23.44,88089.0,18.7273,18.7432,18.7033,18.7113,88089.0
2018-10-23 11:30:00,23.44,23.46,23.41,23.42,72572.0,18.7113,18.7273,18.6873,18.6953,72572.0
2018-10-23 11:35:00,23.42,23.54,23.41,23.48,318058.0,18.6953,18.7911,18.6873,18.7432,318058.0
2018-10-23 11:40:00,23.48,23.54,23.48,23.49,134793.0,18.7432,18.7911,18.7432,18.7512,134793.0
2018-10-23 11:45:00,23.49,23.54,23.48,23.5,48677.0,18.7512,18.7911,18.7432,18.7592,48677.0
2018-10-23 11:50:00,23.5,23.53,23.47,23.53,85795.0,18.7592,18.7831,18.7352,18.7831,85795.0
2018-10-23 11:55:00,23.52,23.52,23.47,23.48,60777.0,18.7752,18.7752,18.7352,18.7432,60777.0
2018-10-23 12:00:00,23.48,23.49,23.45,23.46,64575.0,18.7432,18.7512,18.7193,18.7273,64575.0
2018-10-23 12:05:00,23.47,23.59,23.46,23.59,68681.0,18.7352,18.831,18.7273,18.831,68681.0
2018-10-23 12:10:00,23.58,23.61,23.57,23.61,45124.0,18.823,18.847,18.8151,18.847,45124.0
2018-10-23 12:15:00,23.61,23.61,23.54,23.59,77054.0,18.847,18.847,18.7911,18.831,77054.0
2018-10-23 12:20:00,23.59,23.61,23.56,23.57,110668.0,18.831,18.847,18.8071,18.8151,110668.0
2018-10-23 12:25:00,23.57,23.65,23.56,23.64,81407.0,18.8151,18.8789,18.8071,18.8709,81407.0
2018-10-23 12:30:00,23.64,23.68,23.63,23.67,97217.0,18.8709,18.9029,18.863,18.8949,97217.0
2018-10-23 12:35:00,23.67,23.68,23.63,23.65,64210.0,18.8949,18.9029,18.863,18.8789,64210.0
2018-10-23 12:40:00,23.65,23.71,23.64,23.7,45872.0,18.8789,18.9268,18.8709,18.9188,45872.0
2018-10-23 12:45:00,23.7,23.72,23.66,23.67,47609.0,18.9188,18.9348,18.8869,18.8949,47609.0
2018-10-23 12:50:00,23.68,23.7,23.63,23.64,44123.0,18.9029,18.9188,18.863,18.8709,44123.0
2018-10-23 12:55:00,23.64,23.66,23.62,23.62,32730.0,18.8709,18.8869,18.855,18.855,32730.0
2018-10-23 13:00:00,23.63,23.73,23.62,23.7,58280.0,18.863,18.9428,18.855,18.9188,58280.0
2018-10-23 13:05:00,23.7,23.78,23.7,23.77,58161.0,18.9188,18.9827,18.9188,18.9747,58161.0
2018-10-23 13:10:00,23.76,23.8,23.75,23.78,64212.0,18.9667,18.9987,18.9588,18.9827,64212.0
2018-10-23 13:15:00,23.78,23.79,23.75,23.77,41838.0,18.9827,18.9907,18.9588,18.9747,41838.0
2018-10-23 13:20:00,23.76,23.82,23.75,23.81,49656.0,18.9667,19.0146,18.9588,19.0066,49656.0
2018-10-23 13:25:00,23.82,23.85,23.79,23.8,54781.0,19.0146,19.0386,18.9907,18.9987,54781.0
2018-10-23 13:30:00,23.81,23.87,23.81,23.83,54286.0,19.0066,19.0545,19.0066,19.0226,54286.0
2018-10-23 13:35:00,23.82,23.83,23.75,23.8,76218.0,19.0146,19.0226,18.9588,18.9987,76218.0
2018-10-23 13:40:00,23.81,23.82,23.76,23.78,37220.0,19.0066,19.0146,18.9667,18.9827,37220.0
2018-10-23 13:45:00,23.78,23.8,23.75,23.77,45981.0,18.9827,18.9987,18.9588,18.9747,45981.0
2018-10-23 13:50:00,23.77,23.83,23.75,23.76,52706.0,18.9747,19.0226,18.9588,18.9667,52706.0
2018-10-23 13:55:00,23.77,23.79,23.74,23.77,41332.0,18.9747,18.9907,18.9508,18.9747,41332.0
2018-10-23 14:00:00,23.77,23.82,23.77,23.8,42794.0,18.9747,19.0146,18.9747,18.9987,42794.0
2018-10-23 14:05:00,23.8,23.86,23.79,23.83,65799.0,18.9987,19.0466,18.9907,19.0226,65799.0
2018-10-23 14:10:00,23.82,23.88,23.81,23.86,56394.0,19.0146,19.0625,19.0066,19.0466,56394.0
2018-10-23 14:15:00,23.86,23.94,23.86,23.94,77669.0,19.0466,19.1104,19.0466,19.1104,77669.0
2018-10-23 14:20:00,23.94,23.95,23.89,23.94,46221.0,19.1104,19.1184,19.0705,19.1104,46221.0
2018-10-23 14:25:00,23.94,23.95,23.87,23.9,94000.0,19.1104,19.1184,19.0545,19.0785,94000.0
2018-10-23 14:30:00,23.9,23.96,23.89,23.94,96329.0,19.0785,19.1264,19.0705,19.1104,96329.0
2018-10-23 14:35:00,23.95,24.0,23.93,23.96,59262.0,19.1184,19.1583,19.1024,19.1264,59262.0
2018-10-23 14:40:00,23.97,23.99,23.94,23.98,57672.0,19.1344,19.1503,19.1104,19.1424,57672.0
2018-10-23 14:45:00,23.98,24.01,23.94,24.01,62071.0,19.1424,19.1663,19.1104,19.1663,62071.0
2018-10-23 14:50:00,24.01,24.05,23.99,24.0,83369.0,19.1663,19.1982,19.1503,19.1583,83369.0
2018-10-23 14:55:00,24.0,24.07,23.98,24.03,263532.0,19.1583,19.2142,19.1424,19.1823,263532.0
2018-10-23 15:00:00,24.03,24.07,24.02,24.04,328260.0,19.1823,19.2142,19.1743,19.1902,328260.0
2018-10-23 15:05:00,24.04,24.08,24.01,24.04,51972.0,19.1902,19.2222,19.1663,19.1902,51972.0
2018-10-23 15:10:00,24.04,24.05,23.99,24.04,74161.0,19.1902,19.1982,19.1503,19.1902,74161.0
2018-10-23 15:15:00,24.04,24.07,24.02,24.04,77609.0,19.1902,19.2142,19.1743,19.1902,77609.0
2018-10-23 15:20:00,24.04,24.11,24.04,24.09,74894.0,19.1902,19.2461,19.1902,19.2302,74894.0
2018-10-23 15:25:00,24.09,24.13,24.04,24.04,92366.0,19.2302,19.2621,19.1902,19.1902,92366.0
2018-10-23 15:30:00,24.04,24.1,24.02,24.08,96011.0,19.1902,19.2381,19.1743,19.2222,96011.0
2018-10-23 15:35:00,24.07,24.1,24.0,24.02,110177.0,19.2142,19.2381,19.1583,19.1743,110177.0
2018-10-23 15:40:00,24.02,24.05,24.0,24.02,127077.0,19.1743,19.1982,19.1583,19.1743,127077.0
2018-10-23 15:45:00,24.01,24.03,23.98,23.98,145634.0,19.1663,19.1823,19.1424,19.1424,145634.0
2018-10-23 15:50:00,23.98,24.0,23.97,23.98,275438.0,19.1424,19.1583,19.1344,19.1424,275438.0
2018-10-23 15:55:00,23.98,23.99,23.94,23.94,527537.0,19.1424,19.1503,19.1104,19.1104,527537.0
2018-10-24 09:30:00,23.97,24.04,23.94,23.97,221416.0,19.1344,19.1902,19.1104,19.1344,221416.0
2018-10-24 09:35:00,23.96,23.96,23.89,23.89,112577.0,19.1264,19.1264,19.0705,19.0705,112577.0
2018-10-24 09:40:00,23.9,23.99,23.87,23.89,77572.0,19.0785,19.1503,19.0545,19.0705,77572.0
2018-10-24 09:45:00,23.89,23.9,23.8,23.82,86038.0,19.0705,19.0785,18.9987,19.0146,86038.0
2018-10-24 09:50:00,23.82,23.89,23.81,23.85,99001.0,19.0146,19.0705,19.0066,19.0386,99001.0
2018-10-24 09:55:00,23.85,23.9,23.84,23.85,98184.0,19.0386,19.0785,19.0306,19.0386,98184.0
2018-10-24 10:00:00,23.85,23.86,23.76,23.77,117199.0,19.0386,19.0466,18.9667,18.9747,117199.0
2018-10-24 10:05:00,23.77,23.9,23.76,23.88,82923.0,18.9747,19.0785,18.9667,19.0625,82923.0
2018-10-24 10:10:00,23.87,23.93,23.85,23.86,78108.0,19.0545,19.1024,19.0386,19.0466,78108.0
2018-10-24 10:15:00,23.85,23.86,23.79,23.82,54446.0,19.0386,19.0466,18.9907,19.0146,54446.0
2018-10-24 10:20:00,23.82,23.83,23.78,23.8,83052.0,19.0146,19.0226,18.9827,18.9987,83052.0
2018-10-24 10:25:00,23.81,23.85,23.76,23.77,118758.0,19.0066,19.0386,18.9667,18.9747,118758.0
2018-10-24 10:30:00,23.77,23.77,23.71,23.75,146134.0,18.9747,18.9747,18.9268,18.9588,146134.0
2018-10-24 10:35:00,23.76,23.81,23.73,23.73,78276.0,18.9667,19.0066,18.9428,18.9428,78276.0
2018-10-24 10:40:00,23.73,23.79,23.73,23.76,67248.0,18.9428,18.9907,18.9428,18.9667,67248.0
2018-10-24 10:45:00,23.76,23.76,23.67,23.71,114121.0,18.9667,18.9667,18.8949,18.9268,114121.0
2018-10-24 10:50:00,23.71,23.72,23.69,23.71,82860.0,18.9268,18.9348,18.9109,18.9268,82860.0
2018-10-24 10:55:00,23.7,23.72,23.68,23.68,65717.0,18.9188,18.9348,18.9029,18.9029,65717.0
2018-10-24 11:00:00,23.68,23.69,23.56,23.59,163129.0,18.9029,18.9109,18.8071,18.831,163129.0
2018-10-24 11:05:00,23.58,23.59,23.47,23.48,113825.0,18.823,18.831,18.7352,18.7432,113825.0
2018-10-24 11:10:00,23.48,23.54,23.48,23.48,76708.0,18.7432,18.7911,18.7432,18.7432,76708.0
2018-10-24 11:15:00,23.48,23.53,23.46,23.46,56717.0,18.7432,18.7831,18.7273,18.7273,56717.0
2018-10-24 11:20:00,23.46,23.54,23.45,23.51,80680.0,18.7273,18.7911,18.7193,18.7672,80680.0
2018-10-24 11:25:00,23.52,23.54,23.45,23.46,78181.0,18.7752,18.7911,18.7193,18.7273,78181.0
2018-10-24 11:30:00,23.46,23.48,23.43,23.46,58629.0,18.7273,18.7432,18.7033,18.7273,58629.0
2018-10-24 11:35:00,23.46,23.51,23.44,23.47,56999.0,18.7273,18.7672,18.7113,18.7352,56999.0
2018-10-24 11:40:00,23.48,23.5,23.45,23.46,63192.0,18.7432,18.7592,18.7193,18.7273,63192.0
2018-10-24 11:45:00,23.47,23.57,23.47,23.54,120535.0,18.7352,18.8151,18.7352,18.7911,120535.0
2018-10-24 11:50:00,23.54,23.61,23.49,23.61,121048.0,18.7911,18.847,18.7512,18.847,121048.0
2018-10-24 11:55:00,23.61,23.67,23.61,23.63,129614.0,18.847,18.8949,18.847,18.863,129614.0
2018-10-24 12:00:00,23.63,23.64,23.58,23.59,80201.0,18.863,18.8709,18.823,18.831,80201.0
2018-10-24 12:05:00,23.59,23.65,23.57,23.63,59311.0,18.831,18.8789,18.8151,18.863,59311.0
2018-10-24 12:10:00,23.63,23.69,23.62,23.68,141900.0,18.863,18.9109,18.855,18.9029,141900.0
2018-10-24 12:15:00,23.68,23.72,23.66,23.68,125257.0,18.9029,18.9348,18.8869,18.9029,125257.0
2018-10-24 12:20:00,23.68,23.68,23.63,23.67,93859.0,18.9029,18.9029,18.863,18.8949,93859.0
2018-10-24 12:25:00,23.67,23.71,23.66,23.68,77391.0,18.8949,18.9268,18.8869,18.9029,77391.0
2018-10-24 12:30:00,23.69,23.69,23.64,23.67,51077.0,18.9109,18.9109,18.8709,18.8949,51077.0
2018-10-24 12:35:00,23.67,23.68,23.6,23.61,137166.0,18.8949,18.9029,18.839,18.847,137166.0
2018-10-24 12:40:00,23.6,23.63,23.59,23.63,50334.0,18.839,18.863,18.831,18.863,50334.0
2018-10-24 12:45:00,23.63,23.63,23.59,23.6,41444.0,18.863,18.863,18.831,18.839,41444.0
2018-10-24 12:50:00,23.6,23.67,23.58,23.67,58527.0,18.839,18.8949,18.823,18.8949,58527.0
2018-10-24 12:55:00,23.67,23.68,23.65,23.67,46180.0,18.8949,18.9029,18.8789,18.8949,46180.0
2018-10-24 13:00:00,23.66,23.66,23.6,23.61,48364.0,18.8869,18.8869,18.839,18.847,48364.0
2018-10-24 13:05:00,23.61,23.62,23.53,23.54,75176.0,18.847,18.855,18.7831,18.7911,75176.0
2018-10-24 13:10:00,23.54,23.57,23.53,23.56,62027.0,18.7911,18.8151,18.7831,18.8071,62027.0
2018-10-24 13:15:00,23.56,23.61,23.52,23.6,74267.0,18.8071,18.847,18.7752,18.839,74267.0
2018-10-24 13:20:00,23.6,23.6,23.57,23.58,50122.0,18.839,18.839,18.8151,18.823,50122.0
2018-10-24 13:25:00,23.57,23.58,23.5,23.51,63748.0,18.8151,18.823,18.7592,18.7672,63748.0
2018-10-24 13:30:00,23.52,23.54,23.45,23.52,80332.0,18.7752,18.7911,18.7193,18.7752,80332.0
2018-10-24 13:35:00,23.52,23.53,23.47,23.47,58814.0,18.7752,18.7831,18.7352,18.7352,58814.0
2018-10-24 13:40:00,23.48,23.55,23.47,23.55,63072.0,18.7432,18.7991,18.7352,18.7991,63072.0
2018-10-24 13:45:00,23.54,23.56,23.5,23.54,68720.0,18.7911,18.8071,18.7592,18.7911,68720.0
2018-10-24 13:50:00,23.54,23.58,23.5,23.57,52030.0,18.7911,18.823,18.7592,18.8151,52030.0
2018-10-24 13:55:00,23.56,23.57,23.48,23.49,62633.0,18.8071,18.8151,18.7432,18.7512,62633.0
2018-10-24 14:00:00,23.49,23.5,23.44,23.45,95636.0,18.7512,18.7592,18.7113,18.7193,95636.0
2018-10-24 14:05:00,23.45,23.45,23.39,23.4,83858.0,18.7193,18.7193,18.6714,18.6794,83858.0
2018-10-24 14:10:00,23.41,23.46,23.4,23.42,74273.0,18.6873,18.7273,18.6794,18.6953,74273.0
2018-10-24 14:15:00,23.42,23.45,23.38,23.44,106622.0,18.6953,18.7193,18.6634,18.7113,106622.0
2018-10-24 14:20:00,23.45,23.52,23.42,23.52,99895.0,18.7193,18.7752,18.6953,18.7752,99895.0
2018-10-24 14:25:00,23.52,23.57,23.47,23.57,133959.0,18.7752,18.8151,18.7352,18.8151,133959.0
2018-10-24 14:30:00,23.57,23.64,23.56,23.64,197619.0,18.8151,18.8709,18.8071,18.8709,197619.0
2018-10-24 14:35:00,23.64,23.64,23.57,23.59,69267.0,18.8709,18.8709,18.8151,18.831,69267.0
2018-10-24 14:40:00,23.58,23.6,23.54,23.54,63462.0,18.823,18.839,18.7911,18.7911,63462.0
2018-10-24 14:45:00,23.54,23.54,23.49,23.51,111000.0,18.7911,18.7911,18.7512,18.7672,111000.0
2018-10-24 14:50:00,23.52,23.53,23.46,23.46,108773.0,18.7752,18.7831,18.7273,18.7273,108773.0
2018-10-24 14:55:00,23.47,23.54,23.45,23.51,135462.0,18.7352,18.7911,18.7193,18.7672,135462.0
2018-10-24 15:00:00,23.51,23.51,23.4,23.42,149343.0,18.7672,18.7672,18.6794,18.6953,149343.0
2018-10-24 15:05:00,23.41,23.48,23.4,23.46,100207.0,18.6873,18.7432,18.6794,18.7273,100207.0
2018-10-24 15:10:00,23.45,23.5,23.44,23.48,79406.0,18.7193,18.7592,18.7113,18.7432,79406.0
2018-10-24 15:15:00,23.48,23.52,23.45,23.46,99769.0,18.7432,18.7752,18.7193,18.7273,99769.0
2018-10-24 15:20:00,23.46,23.46,23.4,23.42,147078.0,18.7273,18.7273,18.6794,18.6953,147078.0
2018-10-24 15:25:00,23.42,23.46,23.33,23.35,116052.0,18.6953,18.7273,18.6235,18.6394,116052.0
2018-10-24 15:30:00,23.35,23.37,23.31,23.31,197857.0,18.6394,18.6554,18.6075,18.6075,197857.0
2018-10-24 15:35:00,23.32,23.38,23.31,23.37,258807.0,18.6155,18.6634,18.6075,18.6554,258807.0
2018-10-24 15:40:00,23.36,23.38,23.3,23.3,350632.0,18.6474,18.6634,18.5995,18.5995,350632.0
2018-10-24 15:45:00,23.3,23.31,23.21,23.21,504805.0,18.5995,18.6075,18.5277,18.5277,504805.0
2018-10-24 15:50:00,23.21,23.21,23.14,23.15,496610.0,18.5277,18.5277,18.4718,18.4798,496610.0
2018-10-24 15:55:00,23.15,23.15,23.02,23.06,787755.0,18.4798,18.4798,18.376,18.4079,787755.0
2018-10-25 09:30:00,23.28,23.43,23.27,23.35,323973.0,18.5836,18.7033,18.5756,18.6394,323973.0
2018-10-25 09:35:00,23.35,23.42,23.31,23.42,202812.0,18.6394,18.6953,18.6075,18.6953,202812.0
2018-10-25 09:40:00,23.43,23.45,23.33,23.45,160999.0,18.7033,18.7193,18.6235,18.7193,160999.0
2018-10-25 09:45:00,23.44,23.45,23.35,23.42,108695.0,18.7113,18.7193,18.6394,18.6953,108695.0
2018-10-25 09:50:00,23.43,23.46,23.39,23.4,97668.0,18.7033,18.7273,18.6714,18.6794,97668.0
2018-10-25 09:55:00,23.39,23.41,23.34,23.34,107565.0,18.6714,18.6873,18.6315,18.6315,107565.0
2018-10-25 10:00:00,23.34,23.41,23.32,23.41,375374.0,18.6315,18.6873,18.6155,18.6873,375374.0
2018-10-25 10:05:00,23.41,23.46,23.39,23.44,168017.0,18.6873,18.7273,18.6714,18.7113,168017.0
2018-10-25 10:10:00,23.45,23.46,23.4,23.46,187951.0,18.7193,18.7273,18.6794,18.7273,187951.0
2018-10-25 10:15:00,23.46,23.46,23.37,23.38,125102.0,18.7273,18.7273,18.6554,18.6634,125102.0
2018-10-25 10:20:00,23.39,23.41,23.37,23.41,104593.0,18.6714,18.6873,18.6554,18.6873,104593.0
2018-10-25 10:25:00,23.41,23.46,23.4,23.46,106235.0,18.6873,18.7273,18.6794,18.7273,106235.0
2018-10-25 10:30:00,23.46,23.48,23.42,23.44,90233.0,18.7273,18.7432,18.6953,18.7113,90233.0
2018-10-25 10:35:00,23.44,23.47,23.42,23.43,105701.0,18.7113,18.7352,18.6953,18.7033,105701.0
2018-10-25 10:40:00,23.43,23.57,23.43,23.55,325856.0,18.7033,18.8151,18.7033,18.7991,325856.0
2018-10-25 10:45:00,23.55,23.61,23.52,23.55,178795.0,18.7991,18.847,18.7752,18.7991,178795.0
2018-10-25 10:50:00,23.55,23.63,23.55,23.61,129997.0,18.7991,18.863,18.7991,18.847,129997.0
2018-10-25 10:55:00,23.61,23.65,23.57,23.59,94599.0,18.847,18.8789,18.8151,18.831,94599.0
2018-10-25 11:00:00,23.59,23.62,23.5,23.52,158274.0,18.831,18.855,18.7592,18.7752,158274.0
2018-10-25 11:05:00,23.52,23.58,23.48,23.58,86973.0,18.7752,18.823,18.7432,18.823,86973.0
2018-10-25 11:10:00,23.58,23.61,23.53,23.61,115634.0,18.823,18.847,18.7831,18.847,115634.0
2018-10-25 11:15:00,23.59,23.67,23.58,23.67,69491.0,18.831,18.8949,18.823,18.8949,69491.0
2018-10-25 11:20:00,23.67,23.75,23.67,23.74,112075.0,18.8949,18.9588,18.8949,18.9508,112075.0
2018-10-25 11:25:00,23.74,23.82,23.74,23.82,157242.0,18.9508,19.0146,18.9508,19.0146,157242.0
2018-10-25 11:30:00,23.82,23.83,23.76,23.77,91743.0,19.0146,19.0226,18.9667,18.9747,91743.0
2018-10-25 11:35:00,23.78,23.8,23.76,23.77,90697.0,18.9827,18.9987,18.9667,18.9747,90697.0
2018-10-25 11:40:00,23.77,23.77,23.72,23.76,68472.0,18.9747,18.9747,18.9348,18.9667,68472.0
2018-10-25 11:45:00,23.77,23.82,23.74,23.82,76354.0,18.9747,19.0146,18.9508,19.0146,76354.0
2018-10-25 11:50:00,23.82,23.85,23.79,23.85,110239.0,19.0146,19.0386,18.9907,19.0386,110239.0
2018-10-25 11:55:00,23.85,23.86,23.79,23.79,86053.0,19.0386,19.0466,18.9907,18.9907,86053.0
2018-10-25 12:00:00,23.79,23.8,23.7,23.75,94117.0,18.9907,18.9987,18.9188,18.9588,94117.0
2018-10-25 12:05:00,23.75,23.83,23.74,23.8,75477.0,18.9588,19.0226,18.9508,18.9987,75477.0
2018-10-25 12:10:00,23.8,23.82,23.75,23.76,50227.0,18.9987,19.0146,18.9588,18.9667,50227.0
2018-10-25 12:15:00,23.76,23.76,23.69,23.72,77800.0,18.9667,18.9667,18.9109,18.9348,77800.0
2018-10-25 12:20:00,23.71,23.78,23.71,23.76,83550.0,18.9268,18.9827,18.9268,18.9667,83550.0
2018-10-25 12:25:00,23.76,23.79,23.74,23.75,59560.0,18.9667,18.9907,18.9508,18.9588,59560.0
2018-10-25 12:30:00,23.74,23.79,23.72,23.76,62488.0,18.9508,18.9907,18.9348,18.9667,62488.0
2018-10-25 12:35:00,23.75,23.81,23.75,23.8,51443.0,18.9588,19.0066,18.9588,18.9987,51443.0
2018-10-25 12:40:00,23.81,23.83,23.77,23.79,95959.0,19.0066,19.0226,18.9747,18.9907,95959.0
2018-10-25 12:45:00,23.79,23.84,23.76,23.83,43207.0,18.9907,19.0306,18.9667,19.0226,43207.0
2018-10-25 12:50:00,23.83,23.84,23.8,23.83,64299.0,19.0226,19.0306,18.9987,19.0226,64299.0
2018-10-25 12:55:00,23.84,23.85,23.82,23.84,56589.0,19.0306,19.0386,19.0146,19.0306,56589.0
2018-10-25 13:00:00,23.85,23.86,23.79,23.8,49744.0,19.0386,19.0466,18.9907,18.9987,49744.0
2018-10-25 13:05:00,23.8,23.81,23.72,23.73,63441.0,18.9987,19.0066,18.9348,18.9428,63441.0
2018-10-25 13:10:00,23.73,23.74,23.68,23.73,59545.0,18.9428,18.9508,18.9029,18.9428,59545.0
2018-10-25 13:15:00,23.74,23.76,23.72,23.72,38936.0,18.9508,18.9667,18.9348,18.9348,38936.0
2018-10-25 13:20:00,23.72,23.79,23.72,23.79,50504.0,18.9348,18.9907,18.9348,18.9907,50504.0
2018-10-25 13:25:00,23.79,23.82,23.78,23.79,63520.0,18.9907,19.0146,18.9827,18.9907,63520.0
2018-10-25 13:30:00,23.79,23.83,23.77,23.8,50770.0,18.9907,19.0226,18.9747,18.9987,50770.0
2018-10-25 13:35:00,23.8,23.9,23.8,23.88,97584.0,18.9987,19.0785,18.9987,19.0625,97584.0
2018-10-25 13:40:00,23.88,23.89,23.85,23.89,104697.0,19.0625,19.0705,19.0386,19.0705,104697.0
2018-10-25 13:45:00,23.89,23.92,23.88,23.92,108500.0,19.0705,19.0945,19.0625,19.0945,108500.0
2018-10-25 13:50:00,23.91,23.92,23.88,23.9,51637.0,19.0865,19.0945,19.0625,19.0785,51637.0
2018-10-25 13:55:00,23.89,23.9,23.87,23.87,43028.0,19.0705,19.0785,19.0545,19.0545,43028.0
2018-10-25 14:00:00,23.87,23.88,23.82,23.83,46242.0,19.0545,19.0625,19.0146,19.0226,46242.0
2018-10-25 14:05:00,23.83,23.91,23.82,23.9,81030.0,19.0226,19.0865,19.0146,19.0785,81030.0
2018-10-25 14:10:00,23.9,23.91,23.88,23.91,50919.0,19.0785,19.0865,19.0625,19.0865,50919.0
2018-10-25 14:15:00,23.91,23.94,23.9,23.91,65340.0,19.0865,19.1104,19.0785,19.0865,65340.0
2018-10-25 14:20:00,23.91,23.96,23.9,23.94,144549.0,19.0865,19.1264,19.0785,19.1104,144549.0
2018-10-25 14:25:00,23.94,24.0,23.93,23.97,110313.0,19.1104,19.1583,19.1024,19.1344,110313.0
2018-10-25 14:30:00,23.96,24.02,23.95,24.01,87966.0,19.1264,19.1743,19.1184,19.1663,87966.0
2018-10-25 14:35:00,24.01,24.03,23.98,24.0,70347.0,19.1663,19.1823,19.1424,19.1583,70347.0
2018-10-25 14:40:00,24.0,24.05,23.99,24.02,85231.0,19.1583,19.1982,19.1503,19.1743,85231.0
2018-10-25 14:45:00,24.02,24.06,24.01,24.04,60701.0,19.1743,19.2062,19.1663,19.1902,60701.0
2018-10-25 14:50:00,24.04,24.04,23.98,24.0,79976.0,19.1902,19.1902,19.1424,19.1583,79976.0
2018-10-25 14:55:00,24.0,24.02,23.97,23.98,53613.0,19.1583,19.1743,19.1344,19.1424,53613.0
2018-10-25 15:00:00,23.98,24.0,23.96,23.97,82151.0,19.1424,19.1583,19.1264,19.1344,82151.0
2018-10-25 15:05:00,23.97,24.01,23.96,23.98,126430.0,19.1344,19.1663,19.1264,19.1424,126430.0
2018-10-25 15:10:00,23.98,24.0,23.96,23.99,75506.0,19.1424,19.1583,19.1264,19.1503,75506.0
2018-10-25 15:15:00,24.0,24.04,23.99,24.02,105501.0,19.1583,19.1902,19.1503,19.1743,105501.0
2018-10-25 15:20:00,24.02,24.02,23.98,23.98,134931.0,19.1743,19.1743,19.1424,19.1424,134931.0
2018-10-25 15:25:00,23.99,23.99,23.95,23.96,113001.0,19.1503,19.1503,19.1184,19.1264,113001.0
2018-10-25 15:30:00,23.96,23.96,23.87,23.89,193281.0,19.1264,19.1264,19.0545,19.0705,193281.0
2018-10-25 15:35:00,23.89,23.91,23.87,23.89,164315.0,19.0705,19.0865,19.0545,19.0705,164315.0
2018-10-25 15:40:00,23.89,23.9,23.81,23.83,194287.0,19.0705,19.0785,19.0066,19.0226,194287.0
2018-10-25 15:45:00,23.83,23.86,23.82,23.86,296427.0,19.0226,19.0466,19.0146,19.0466,296427.0
2018-10-25 15:50:00,23.86,23.86,23.77,23.82,329389.0,19.0466,19.0466,18.9747,19.0146,329389.0
2018-10-25 15:55:00,23.82,23.82,23.75,23.79,870413.0,19.0146,19.0146,18.9588,18.9907,870413.0
2018-10-26 09:30:00,23.31,23.31,23.17,23.22,240591.0,18.6075,18.6075,18.4958,18.5357,240591.0
2018-10-26 09:35:00,23.22,23.33,23.19,23.25,174296.0,18.5357,18.6235,18.5117,18.5596,174296.0
2018-10-26 09:40:00,23.25,23.33,23.25,23.3,105500.0,18.5596,18.6235,18.5596,18.5995,105500.0
2018-10-26 09:45:00,23.3,23.37,23.28,23.36,85055.0,18.5995,18.6554,18.5836,18.6474,85055.0
2018-10-26 09:50:00,23.35,23.36,23.26,23.27,70099.0,18.6394,18.6474,18.5676,18.5756,70099.0
2018-10-26 09:55:00,23.28,23.33,23.27,23.31,102172.0,18.5836,18.6235,18.5756,18.6075,102172.0
2018-10-26 10:00:00,23.3,23.31,23.18,23.19,102191.0,18.5995,18.6075,18.5037,18.5117,102191.0
2018-10-26 10:05:00,23.18,23.18,23.07,23.14,110597.0,18.5037,18.5037,18.4159,18.4718,110597.0
2018-10-26 10:10:00,23.15,23.21,23.14,23.19,93618.0,18.4798,18.5277,18.4718,18.5117,93618.0
2018-10-26 10:15:00,23.19,23.21,23.13,23.2,106593.0,18.5117,18.5277,18.4638,18.5197,106593.0
2018-10-26 10:20:00,23.2,23.29,23.15,23.29,149110.0,18.5197,18.5916,18.4798,18.5916,149110.0
2018-10-26 10:25:00,23.3,23.33,23.16,23.17,113111.0,18.5995,18.6235,18.4878,18.4958,113111.0
2018-10-26 10:30:00,23.16,23.18,23.07,23.11,108784.0,18.4878,18.5037,18.4159,18.4479,108784.0
2018-10-26 10:35:00,23.11,23.13,23.04,23.08,105349.0,18.4479,18.4638,18.392,18.4239,105349.0
2018-10-26 10:40:00,23.08,23.12,23.05,23.05,92958.0,18.4239,18.4558,18.4,18.4,92958.0
2018-10-26 10:45:00,23.06,23.06,22.96,23.0,116693.0,18.4079,18.4079,18.3281,18.3601,116693.0
2018-10-26 10:50:00,23.0,23.03,22.92,22.93,121633.0,18.3601,18.384,18.2962,18.3042,121633.0
2018-10-26 10:55:00,22.94,22.97,22.84,22.88,107324.0,18.3122,18.3361,18.2323,18.2643,107324.0
2018-10-26 11:00:00,22.87,22.94,22.86,22.9,94938.0,18.2563,18.3122,18.2483,18.2802,94938.0
2018-10-26 11:05:00,22.91,23.01,22.88,22.98,67099.0,18.2882,18.368,18.2643,18.3441,67099.0
2018-10-26 11:10:00,22.97,23.0,22.93,22.98,143735.0,18.3361,18.3601,18.3042,18.3441,143735.0
2018-10-26 11:15:00,22.98,23.06,22.97,23.04,128419.0,18.3441,18.4079,18.3361,18.392,128419.0
2018-10-26 11:20:00,23.04,23.21,23.03,23.19,175933.0,18.392,18.5277,18.384,18.5117,175933.0
2018-10-26 11:25:00,23.19,23.27,23.16,23.23,123254.0,18.5117,18.5756,18.4878,18.5437,123254.0
2018-10-26 11:30:00,23.23,23.33,23.22,23.32,95601.0,18.5437,18.6235,18.5357,18.6155,95601.0
2018-10-26 11:35:00,23.32,23.35,23.24,23.29,120599.0,18.6155,18.6394,18.5516,18.5916,120599.0
2018-10-26 11:40:00,23.29,23.33,23.24,23.25,92043.0,18.5916,18.6235,18.5516,18.5596,92043.0
2018-10-26 11:45:00,23.24,23.3,23.24,23.28,66732.0,18.5516,18.5995,18.5516,18.5836,66732.0
2018-10-26 11:50:00,23.28,23.38,23.27,23.32,78645.0,18.5836,18.6634,18.5756,18.6155,78645.0
2018-10-26 11:55:00,23.32,23.37,23.29,23.3,101258.0,18.6155,18.6554,18.5916,18.5995,101258.0
2018-10-26 12:00:00,23.3,23.35,23.29,23.35,88115.0,18.5995,18.6394,18.5916,18.6394,88115.0
2018-10-26 12:05:00,23.35,23.42,23.34,23.4,108009.0,18.6394,18.6953,18.6315,18.6794,108009.0
2018-10-26 12:10:00,23.41,23.41,23.36,23.39,73761.0,18.6873,18.6873,18.6474,18.6714,73761.0
2018-10-26 12:15:00,23.39,23.4,23.32,23.38,69649.0,18.6714,18.6794,18.6155,18.6634,69649.0
2018-10-26 12:20:00,23.39,23.46,23.38,23.4,107297.0,18.6714,18.7273,18.6634,18.6794,107297.0
2018-10-26 12:25:00,23.39,23.45,23.39,23.43,74153.0,18.6714,18.7193,18.6714,18.7033,74153.0
2018-10-26 12:30:00,23.43,23.47,23.4,23.44,90132.0,18.7033,18.7352,18.6794,18.7113,90132.0
2018-10-26 12:35:00,23.44,23.45,23.39,23.42,55868.0,18.7113,18.7193,18.6714,18.6953,55868.0
2018-10-26 12:40:00,23.42,23.54,23.41,23.54,87260.0,18.6953,18.7911,18.6873,18.7911,87260.0
2018-10-26 12:45:00,23.54,23.57,23.52,23.57,65238.0,18.7911,18.8151,18.7752,18.8151,65238.0
2018-10-26 12:50:00,23.57,23.58,23.52,23.56,89844.0,18.8151,18.823,18.7752,18.8071,89844.0
2018-10-26 12:55:00,23.55,23.56,23.49,23.53,78351.0,18.7991,18.8071,18.7512,18.7831,78351.0
2018-10-26 13:00:00,23.53,23.62,23.52,23.62,87903.0,18.7831,18.855,18.7752,18.855,87903.0
2018-10-26 13:05:00,23.61,23.63,23.56,23.57,73033.0,18.847,18.863,18.8071,18.8151,73033.0
2018-10-26 13:10:00,23.57,23.61,23.53,23.59,101557.0,18.8151,18.847,18.7831,18.831,101557.0
2018-10-26 13:15:00,23.6,23.61,23.53,23.56,49660.0,18.839,18.847,18.7831,18.8071,49660.0
2018-10-26 13:20:00,23.55,23.58,23.51,23.52,50049.0,18.7991,18.823,18.7672,18.7752,50049.0
2018-10-26 13:25:00,23.52,23.53,23.46,23.47,57574.0,18.7752,18.7831,18.7273,18.7352,57574.0
2018-10-26 13:30:00,23.47,23.47,23.36,23.37,62467.0,18.7352,18.7352,18.6474,18.6554,62467.0
2018-10-26 13:35:00,23.36,23.38,23.29,23.32,63833.0,18.6474,18.6634,18.5916,18.6155,63833.0
2018-10-26 13:40:00,23.32,23.42,23.31,23.41,67481.0,18.6155,18.6953,18.6075,18.6873,67481.0
2018-10-26 13:45:00,23.41,23.41,23.34,23.38,90425.0,18.6873,18.6873,18.6315,18.6634,90425.0
2018-10-26 13:50:00,23.37,23.41,23.34,23.41,86766.0,18.6554,18.6873,18.6315,18.6873,86766.0
2018-10-26 13:55:00,23.41,23.44,23.4,23.42,80529.0,18.6873,18.7113,18.6794,18.6953,80529.0
2018-10-26 14:00:00,23.42,23.44,23.29,23.32,98456.0,18.6953,18.7113,18.5916,18.6155,98456.0
2018-10-26 14:05:00,23.32,23.33,23.27,23.3,66536.0,18.6155,18.6235,18.5756,18.5995,66536.0
2018-10-26 14:10:00,23.3,23.35,23.25,23.27,77068.0,18.5995,18.6394,18.5596,18.5756,77068.0
2018-10-26 14:15:00,23.28,23.3,23.26,23.29,72470.0,18.5836,18.5995,18.5676,18.5916,72470.0
2018-10-26 14:20:00,23.29,23.31,23.25,23.3,68471.0,18.5916,18.6075,18.5596,18.5995,68471.0
2018-10-26 14:25:00,23.3,23.37,23.3,23.3,83606.0,18.5995,18.6554,18.5995,18.5995,83606.0
2018-10-26 14:30:00,23.3,23.34,23.28,23.3,73345.0,18.5995,18.6315,18.5836,18.5995,73345.0
2018-10-26 14:35:00,23.29,23.37,23.28,23.32,88862.0,18.5916,18.6554,18.5836,18.6155,88862.0
2018-10-26 14:40:00,23.32,23.34,23.25,23.26,117152.0,18.6155,18.6315,18.5596,18.5676,117152.0
2018-10-26 14:45:00,23.26,23.28,23.13,23.14,336600.0,18.5676,18.5836,18.4638,18.4718,336600.0
2018-10-26 14:50:00,23.15,23.18,23.12,23.14,86271.0,18.4798,18.5037,18.4558,18.4718,86271.0
2018-10-26 14:55:00,23.14,23.15,23.06,23.08,82572.0,18.4718,18.4798,18.4079,18.4239,82572.0
2018-10-26 15:00:00,23.09,23.09,23.0,23.07,215658.0,18.4319,18.4319,18.3601,18.4159,215658.0
2018-10-26 15:05:00,23.07,23.1,23.03,23.05,111735.0,18.4159,18.4399,18.384,18.4,111735.0
2018-10-26 15:10:00,23.06,23.08,22.98,23.04,272614.0,18.4079,18.4239,18.3441,18.392,272614.0
2018-10-26 15:15:00,23.04,23.15,23.04,23.13,217804.0,18.392,18.4798,18.392,18.4638,217804.0
2018-10-26 15:20:00,23.13,23.21,23.12,23.15,186064.0,18.4638,18.5277,18.4558,18.4798,186064.0
2018-10-26 15:25:00,23.15,23.19,23.12,23.16,153297.0,18.4798,18.5117,18.4558,18.4878,153297.0
2018-10-26 15:30:00,23.15,23.16,23.07,23.09,296970.0,18.4798,18.4878,18.4159,18.4319,296970.0
2018-10-26 15:35:00,23.08,23.22,23.07,23.17,276999.0,18.4239,18.5357,18.4159,18.4958,276999.0
2018-10-26 15:40:00,23.16,23.18,23.03,23.05,299912.0,18.4878,18.5037,18.384,18.4,299912.0
2018-10-26 15:45:00,23.05,23.24,23.04,23.2,404496.0,18.4,18.5516,18.392,18.5197,404496.0
2018-10-26 15:50:00,23.2,23.29,23.19,23.21,459693.0,18.5197,18.5916,18.5117,18.5277,459693.0
2018-10-26 15:55:00,23.2,23.2,23.07,23.13,742821.0,18.5197,18.5197,18.4159,18.4638,742821.0
2018-10-29 09:30:00,23.48,23.62,23.45,23.58,132902.0,18.7432,18.855,18.7193,18.823,132902.0
2018-10-29 09:35:00,23.58,23.63,23.54,23.59,70555.0,18.823,18.863,18.7911,18.831,70555.0
2018-10-29 09:40:00,23.59,23.63,23.56,23.61,63417.0,18.831,18.863,18.8071,18.847,63417.0
2018-10-29 09:45:00,23.61,23.68,23.57,23.6,69818.0,18.847,18.9029,18.8151,18.839,69818.0
2018-10-29 09:50:00,23.6,23.61,23.53,23.57,43983.0,18.839,18.847,18.7831,18.8151,43983.0
2018-10-29 09:55:00,23.56,23.62,23.54,23.61,47591.0,18.8071,18.855,18.7911,18.847,47591.0
2018-10-29 10:00:00,23.61,23.71,23.6,23.7,47304.0,18.847,18.9268,18.839,18.9188,47304.0
2018-10-29 10:05:00,23.7,23.72,23.68,23.7,46140.0,18.9188,18.9348,18.9029,18.9188,46140.0
2018-10-29 10:10:00,23.7,23.72,23.68,23.69,40383.0,18.9188,18.9348,18.9029,18.9109,40383.0
2018-10-29 10:15:00,23.69,23.7,23.62,23.63,143824.0,18.9109,18.9188,18.855,18.863,143824.0
2018-10-29 10:20:00,23.63,23.66,23.61,23.64,65117.0,18.863,18.8869,18.847,18.8709,65117.0
2018-10-29 10:25:00,23.65,23.69,23.64,23.66,51831.0,18.8789,18.9109,18.8709,18.8869,51831.0
2018-10-29 10:30:00,23.66,23.69,23.59,23.59,68702.0,18.8869,18.9109,18.831,18.831,68702.0
2018-10-29 10:35:00,23.59,23.6,23.49,23.52,59416.0,18.831,18.839,18.7512,18.7752,59416.0
2018-10-29 10:40:00,23.52,23.56,23.5,23.55,28549.0,18.7752,18.8071,18.7592,18.7991,28549.0
2018-10-29 10:45:00,23.55,23.56,23.47,23.49,40357.0,18.7991,18.8071,18.7352,18.7512,40357.0
2018-10-29 10:50:00,23.5,23.57,23.49,23.55,65485.0,18.7592,18.8151,18.7512,18.7991,65485.0
2018-10-29 10:55:00,23.56,23.56,23.49,23.51,66970.0,18.8071,18.8071,18.7512,18.7672,66970.0
2018-10-29 11:00:00,23.51,23.53,23.45,23.46,53519.0,18.7672,18.7831,18.7193,18.7273,53519.0
2018-10-29 11:05:00,23.46,23.54,23.45,23.48,61798.0,18.7273,18.7911,18.7193,18.7432,61798.0
2018-10-29 11:10:00,23.48,23.49,23.42,23.43,61231.0,18.7432,18.7512,18.6953,18.7033,61231.0
2018-10-29 11:15:00,23.44,23.45,23.39,23.41,43114.0,18.7113,18.7193,18.6714,18.6873,43114.0
2018-10-29 11:20:00,23.41,23.46,23.4,23.46,32988.0,18.6873,18.7273,18.6794,18.7273,32988.0
2018-10-29 11:25:00,23.46,23.5,23.44,23.48,37443.0,18.7273,18.7592,18.7113,18.7432,37443.0
2018-10-29 11:30:00,23.48,23.48,23.44,23.46,41819.0,18.7432,18.7432,18.7113,18.7273,41819.0
2018-10-29 11:35:00,23.46,23.48,23.42,23.48,39939.0,18.7273,18.7432,18.6953,18.7432,39939.0
2018-10-29 11:40:00,23.49,23.54,23.45,23.52,58487.0,18.7512,18.7911,18.7193,18.7752,58487.0
2018-10-29 11:45:00,23.53,23.54,23.49,23.49,48354.0,18.7831,18.7911,18.7512,18.7512,48354.0
2018-10-29 11:50:00,23.5,23.51,23.43,23.44,62861.0,18.7592,18.7672,18.7033,18.7113,62861.0
2018-10-29 11:55:00,23.44,23.45,23.36,23.37,54907.0,18.7113,18.7193,18.6474,18.6554,54907.0
2018-10-29 12:00:00,23.37,23.41,23.36,23.4,78738.0,18.6554,18.6873,18.6474,18.6794,78738.0
2018-10-29 12:05:00,23.41,23.42,23.37,23.37,106337.0,18.6873,18.6953,18.6554,18.6554,106337.0
2018-10-29 12:10:00,23.38,23.4,23.35,23.39,46850.0,18.6634,18.6794,18.6394,18.6714,46850.0
2018-10-29 12:15:00,23.38,23.45,23.38,23.41,62152.0,18.6634,18.7193,18.6634,18.6873,62152.0
2018-10-29 12:20:00,23.41,23.43,23.32,23.36,66371.0,18.6873,18.7033,18.6155,18.6474,66371.0
2018-10-29 12:25:00,23.37,23.39,23.34,23.36,67081.0,18.6554,18.6714,18.6315,18.6474,67081.0
2018-10-29 12:30:00,23.35,23.39,23.31,23.38,75183.0,18.6394,18.6714,18.6075,18.6634,75183.0
2018-10-29 12:35:00,23.38,23.43,23.38,23.41,51554.0,18.6634,18.7033,18.6634,18.6873,51554.0
2018-10-29 12:40:00,23.41,23.5,23.41,23.46,60717.0,18.6873,18.7592,18.6873,18.7273,60717.0
2018-10-29 12:45:00,23.46,23.48,23.43,23.43,44771.0,18.7273,18.7432,18.7033,18.7033,44771.0
2018-10-29 12:50:00,23.43,23.47,23.42,23.42,53835.0,18.7033,18.7352,18.6953,18.6953,53835.0
2018-10-29 12:55:00,23.41,23.42,23.35,23.39,49532.0,18.6873,18.6953,18.6394,18.6714,49532.0
2018-10-29 13:00:00,23.39,23.51,23.39,23.5,73458.0,18.6714,18.7672,18.6714,18.7592,73458.0
2018-10-29 13:05:00,23.49,23.53,23.48,23.53,42574.0,18.7512,18.7831,18.7432,18.7831,42574.0
2018-10-29 13:10:00,23.53,23.53,23.47,23.49,43526.0,18.7831,18.7831,18.7352,18.7512,43526.0
2018-10-29 13:15:00,23.49,23.49,23.44,23.47,29949.0,18.7512,18.7512,18.7113,18.7352,29949.0
2018-10-29 13:20:00,23.46,23.49,23.45,23.47,31922.0,18.7273,18.7512,18.7193,18.7352,31922.0
2018-10-29 13:25:00,23.47,23.48,23.4,23.41,35320.0,18.7352,18.7432,18.6794,18.6873,35320.0
2018-10-29 13:30:00,23.41,23.5,23.4,23.5,42498.0,18.6873,18.7592,18.6794,18.7592,42498.0
2018-10-29 13:35:00,23.49,23.49,23.44,23.47,42838.0,18.7512,18.7512,18.7113,18.7352,42838.0
2018-10-29 13:40:00,23.47,23.48,23.43,23.46,43625.0,18.7352,18.7432,18.7033,18.7273,43625.0
2018-10-29 13:45:00,23.47,23.5,23.42,23.45,44415.0,18.7352,18.7592,18.6953,18.7193,44415.0
2018-10-29 13:50:00,23.45,23.54,23.45,23.49,86515.0,18.7193,18.7911,18.7193,18.7512,86515.0
2018-10-29 13:55:00,23.49,23.51,23.42,23.42,47056.0,18.7512,18.7672,18.6953,18.6953,47056.0
2018-10-29 14:00:00,23.42,23.43,23.34,23.38,66943.0,18.6953,18.7033,18.6315,18.6634,66943.0
2018-10-29 14:05:00,23.38,23.4,23.33,23.37,51288.0,18.6634,18.6794,18.6235,18.6554,51288.0
2018-10-29 14:10:00,23.36,23.36,23.17,23.28,214516.0,18.6474,18.6474,18.4958,18.5836,214516.0
2018-10-29 14:15:00,23.27,23.27,23.21,23.25,76226.0,18.5756,18.5756,18.5277,18.5596,76226.0
2018-10-29 14:20:00,23.25,23.27,23.21,23.24,61318.0,18.5596,18.5756,18.5277,18.5516,61318.0
2018-10-29 14:25:00,23.23,23.26,23.21,23.22,65880.0,18.5437,18.5676,18.5277,18.5357,65880.0
2018-10-29 14:30:00,23.22,23.23,23.16,23.17,44886.0,18.5357,18.5437,18.4878,18.4958,44886.0
2018-10-29 14:35:00,23.17,23.22,23.16,23.18,79887.0,18.4958,18.5357,18.4878,18.5037,79887.0
2018-10-29 14:40:00,23.18,23.3,23.18,23.26,79917.0,18.5037,18.5995,18.5037,18.5676,79917.0
2018-10-29 14:45:00,23.26,23.29,23.2,23.21,59236.0,18.5676,18.5916,18.5197,18.5277,59236.0
2018-10-29 14:50:00,23.21,23.21,23.14,23.15,72069.0,18.5277,18.5277,18.4718,18.4798,72069.0
2018-10-29 14:55:00,23.15,23.23,23.13,23.2,97195.0,18.4798,18.5437,18.4638,18.5197,97195.0
2018-10-29 15:00:00,23.2,23.21,23.12,23.13,90806.0,18.5197,18.5277,18.4558,18.4638,90806.0
2018-10-29 15:05:00,23.13,23.14,23.06,23.09,119974.0,18.4638,18.4718,18.4079,18.4319,119974.0
2018-10-29 15:10:00,23.09,23.11,23.0,23.02,145223.0,18.4319,18.4479,18.3601,18.376,145223.0
2018-10-29 15:15:00,23.01,23.05,22.95,23.04,135728.0,18.368,18.4,18.3201,18.392,135728.0
2018-10-29 15:20:00,23.04,23.04,22.95,23.03,118724.0,18.392,18.392,18.3201,18.384,118724.0
2018-10-29 15:25:00,23.03,23.07,22.97,22.98,150426.0,18.384,18.4159,18.3361,18.3441,150426.0
2018-10-29 15:30:00,22.97,23.0,22.88,22.94,245821.0,18.3361,18.3601,18.2643,18.3122,245821.0
2018-10-29 15:35:00,22.94,22.95,22.86,22.92,229377.0,18.3122,18.3201,18.2483,18.2962,229377.0
2018-10-29 15:40:00,22.91,22.92,22.7,22.74,307350.0,18.2882,18.2962,18.1206,18.1525,307350.0
2018-10-29 15:45:00,22.74,22.98,22.71,22.92,500935.0,18.1525,18.3441,18.1286,18.2962,500935.0
2018-10-29 15:50:00,22.92,23.01,22.91,23.01,400391.0,18.2962,18.368,18.2882,18.368,400391.0
2018-10-29 15:55:00,23.0,23.06,22.94,23.02,599508.0,18.3601,18.4079,18.3122,18.376,599508.0
2018-10-30 09:30:00,23.07,23.23,22.98,23.22,186516.0,18.4159,18.5437,18.3441,18.5357,186516.0
2018-10-30 09:35:00,23.22,23.29,23.13,23.27,209771.0,18.5357,18.5916,18.4638,18.5756,209771.0
2018-10-30 09:40:00,23.27,23.42,23.27,23.39,101600.0,18.5756,18.6953,18.5756,18.6714,101600.0
2018-10-30 09:45:00,23.38,23.44,23.31,23.43,86394.0,18.6634,18.7113,18.6075,18.7033,86394.0
2018-10-30 09:50:00,23.43,23.63,23.42,23.6,158226.0,18.7033,18.863,18.6953,18.839,158226.0
2018-10-30 09:55:00,23.61,23.67,23.55,23.59,118252.0,18.847,18.8949,18.7991,18.831,118252.0
2018-10-30 10:00:00,23.59,23.62,23.55,23.57,89782.0,18.831,18.855,18.7991,18.8151,89782.0
2018-10-30 10:05:00,23.57,23.58,23.48,23.48,81922.0,18.8151,18.823,18.7432,18.7432,81922.0
2018-10-30 10:10:00,23.49,23.51,23.42,23.48,94352.0,18.7512,18.7672,18.6953,18.7432,94352.0
2018-10-30 10:15:00,23.48,23.5,23.39,23.46,140502.0,18.7432,18.7592,18.6714,18.7273,140502.0
2018-10-30 10:20:00,23.47,23.52,23.43,23.46,75303.0,18.7352,18.7752,18.7033,18.7273,75303.0
2018-10-30 10:25:00,23.46,23.48,23.4,23.43,67444.0,18.7273,18.7432,18.6794,18.7033,67444.0
2018-10-30 10:30:00,23.44,23.48,23.41,23.46,47784.0,18.7113,18.7432,18.6873,18.7273,47784.0
2018-10-30 10:35:00,23.45,23.45,23.28,23.31,93559.0,18.7193,18.7193,18.5836,18.6075,93559.0
2018-10-30 10:40:00,23.31,23.33,23.27,23.28,49263.0,18.6075,18.6235,18.5756,18.5836,49263.0
2018-10-30 10:45:00,23.28,23.36,23.27,23.36,38079.0,18.5836,18.6474,18.5756,18.6474,38079.0
2018-10-30 10:50:00,23.36,23.38,23.29,23.29,61794.0,18.6474,18.6634,18.5916,18.5916,61794.0
2018-10-30 10:55:00,23.29,23.37,23.29,23.33,71700.0,18.5916,18.6554,18.5916,18.6235,71700.0
2018-10-30 11:00:00,23.34,23.38,23.28,23.33,96418.0,18.6315,18.6634,18.5836,18.6235,96418.0
2018-10-30 11:05:00,23.34,23.51,23.34,23.5,152375.0,18.6315,18.7672,18.6315,18.7592,152375.0
2018-10-30 11:10:00,23.49,23.49,23.38,23.39,98214.0,18.7512,18.7512,18.6634,18.6714,98214.0
2018-10-30 11:15:00,23.39,23.46,23.35,23.46,42782.0,18.6714,18.7273,18.6394,18.7273,42782.0
2018-10-30 11:20:00,23.46,23.49,23.42,23.43,64158.0,18.7273,18.7512,18.6953,18.7033,64158.0
2018-10-30 11:25:00,23.43,23.52,23.43,23.49,93820.0,18.7033,18.7752,18.7033,18.7512,93820.0
2018-10-30 11:30:00,23.49,23.51,23.45,23.48,67963.0,18.7512,18.7672,18.7193,18.7432,67963.0
2018-10-30 11:35:00,23.48,23.53,23.47,23.51,59803.0,18.7432,18.7831,18.7352,18.7672,59803.0
2018-10-30 11:40:00,23.51,23.52,23.48,23.5,51481.0,18.7672,18.7752,18.7432,18.7592,51481.0
2018-10-30 11:45:00,23.5,23.59,23.49,23.58,48265.0,18.7592,18.831,18.7512,18.823,48265.0
2018-10-30 11:50:00,23.58,23.59,23.48,23.5,49891.0,18.823,18.831,18.7432,18.7592,49891.0
2018-10-30 11:55:00,23.5,23.54,23.48,23.49,62983.0,18.7592,18.7911,18.7432,18.7512,62983.0
2018-10-30 12:00:00,23.5,23.55,23.48,23.53,53727.0,18.7592,18.7991,18.7432,18.7831,53727.0
2018-10-30 12:05:00,23.53,23.57,23.52,23.53,65917.0,18.7831,18.8151,18.7752,18.7831,65917.0
2018-10-30 12:10:00,23.54,23.57,23.49,23.51,55163.0,18.7911,18.8151,18.7512,18.7672,55163.0
2018-10-30 12:15:00,23.51,23.55,23.48,23.5,52081.0,18.7672,18.7991,18.7432,18.7592,52081.0
2018-10-30 12:20:00,23.51,23.54,23.5,23.54,53139.0,18.7672,18.7911,18.7592,18.7911,53139.0
2018-10-30 12:25:00,23.54,23.57,23.53,23.54,48594.0,18.7911,18.8151,18.7831,18.7911,48594.0
2018-10-30 12:30:00,23.54,23.55,23.47,23.48,40916.0,18.7911,18.7991,18.7352,18.7432,40916.0
2018-10-30 12:35:00,23.48,23.54,23.48,23.53,49817.0,18.7432,18.7911,18.7432,18.7831,49817.0
2018-10-30 12:40:00,23.53,23.54,23.47,23.49,61293.0,18.7831,18.7911,18.7352,18.7512,61293.0
2018-10-30 12:45:00,23.49,23.53,23.47,23.47,87776.0,18.7512,18.7831,18.7352,18.7352,87776.0
2018-10-30 12:50:00,23.47,23.48,23.43,23.44,84943.0,18.7352,18.7432,18.7033,18.7113,84943.0
2018-10-30 12:55:00,23.44,23.45,23.36,23.37,51378.0,18.7113,18.7193,18.6474,18.6554,51378.0
2018-10-30 13:00:00,23.36,23.37,23.31,23.31,66560.0,18.6474,18.6554,18.6075,18.6075,66560.0
2018-10-30 13:05:00,23.31,23.35,23.3,23.32,61658.0,18.6075,18.6394,18.5995,18.6155,61658.0
2018-10-30 13:10:00,23.31,23.31,23.22,23.22,48748.0,18.6075,18.6075,18.5357,18.5357,48748.0
2018-10-30 13:15:00,23.23,23.32,23.22,23.3,80342.0,18.5437,18.6155,18.5357,18.5995,80342.0
2018-10-30 13:20:00,23.29,23.34,23.27,23.3,55782.0,18.5916,18.6315,18.5756,18.5995,55782.0
2018-10-30 13:25:00,23.29,23.29,23.21,23.22,92880.0,18.5916,18.5916,18.5277,18.5357,92880.0
2018-10-30 13:30:00,23.22,23.26,23.19,23.2,61717.0,18.5357,18.5676,18.5117,18.5197,61717.0
2018-10-30 13:35:00,23.2,23.26,23.19,23.25,44218.0,18.5197,18.5676,18.5117,18.5596,44218.0
2018-10-30 13:40:00,23.25,23.36,23.25,23.35,64030.0,18.5596,18.6474,18.5596,18.6394,64030.0
2018-10-30 13:45:00,23.36,23.38,23.33,23.37,45912.0,18.6474,18.6634,18.6235,18.6554,45912.0
2018-10-30 13:50:00,23.37,23.37,23.33,23.35,55777.0,18.6554,18.6554,18.6235,18.6394,55777.0
2018-10-30 13:55:00,23.35,23.44,23.34,23.43,56680.0,18.6394,18.7113,18.6315,18.7033,56680.0
2018-10-30 14:00:00,23.43,23.46,23.35,23.36,74418.0,18.7033,18.7273,18.6394,18.6474,74418.0
2018-10-30 14:05:00,23.36,23.4,23.33,23.34,489817.0,18.6474,18.6794,18.6235,18.6315,489817.0
2018-10-30 14:10:00,23.33,23.39,23.32,23.39,63678.0,18.6235,18.6714,18.6155,18.6714,63678.0
2018-10-30 14:15:00,23.39,23.4,23.35,23.38,70452.0,18.6714,18.6794,18.6394,18.6634,70452.0
2018-10-30 14:20:00,23.38,23.47,23.37,23.45,76244.0,18.6634,18.7352,18.6554,18.7193,76244.0
2018-10-30 14:25:00,23.45,23.47,23.39,23.42,85668.0,18.7193,18.7352,18.6714,18.6953,85668.0
2018-10-30 14:30:00,23.43,23.47,23.38,23.46,95244.0,18.7033,18.7352,18.6634,18.7273,95244.0
2018-10-30 14:35:00,23.45,23.47,23.42,23.44,50798.0,18.7193,18.7352,18.6953,18.7113,50798.0
2018-10-30 14:40:00,23.45,23.45,23.4,23.43,60309.0,18.7193,18.7193,18.6794,18.7033,60309.0
2018-10-30 14:45:00,23.44,23.45,23.42,23.45,42483.0,18.7113,18.7193,18.6953,18.7193,42483.0
2018-10-30 14:50:00,23.45,23.54,23.43,23.51,96409.0,18.7193,18.7911,18.7033,18.7672,96409.0
2018-10-30 14:55:00,23.51,23.59,23.5,23.54,96229.0,18.7672,18.831,18.7592,18.7911,96229.0
2018-10-30 15:00:00,23.55,23.55,23.49,23.52,84348.0,18.7991,18.7991,18.7512,18.7752,84348.0
2018-10-30 15:05:00,23.52,23.55,23.5,23.54,83303.0,18.7752,18.7991,18.7592,18.7911,83303.0
2018-10-30 15:10:00,23.55,23.61,23.53,23.54,233506.0,18.7991,18.847,18.7831,18.7911,233506.0
2018-10-30 15:15:00,23.55,23.59,23.53,23.58,159354.0,18.7991,18.831,18.7831,18.823,159354.0
2018-10-30 15:20:00,23.58,23.58,23.54,23.55,175082.0,18.823,18.823,18.7911,18.7991,175082.0
2018-10-30 15:25:00,23.55,23.67,23.55,23.63,163222.0,18.7991,18.8949,18.7991,18.863,163222.0
2018-10-30 15:30:00,23.63,23.66,23.59,23.65,200261.0,18.863,18.8869,18.831,18.8789,200261.0
2018-10-30 15:35:00,23.64,23.65,23.57,23.58,159979.0,18.8709,18.8789,18.8151,18.823,159979.0
2018-10-30 15:40:00,23.58,23.64,23.58,23.61,179790.0,18.823,18.8709,18.823,18.847,179790.0
2018-10-30 15:45:00,23.61,23.64,23.58,23.62,198313.0,18.847,18.8709,18.823,18.855,198313.0
2018-10-30 15:50:00,23.63,23.69,23.62,23.67,206153.0,18.863,18.9109,18.855,18.8949,206153.0
2018-10-30 15:55:00,23.67,23.7,23.65,23.67,695785.0,18.8949,18.9188,18.8789,18.8949,695785.0
2018-10-31 09:30:00,23.84,23.93,23.78,23.91,405495.0,19.0306,19.1024,18.9827,19.0865,405495.0
2018-10-31 09:35:00,23.91,24.0,23.86,23.99,133429.0,19.0865,19.1583,19.0466,19.1503,133429.0
2018-10-31 09:40:00,23.99,24.01,23.98,23.98,131892.0,19.1503,19.1663,19.1424,19.1424,131892.0
2018-10-31 09:45:00,23.98,24.03,23.98,24.02,86915.0,19.1424,19.1823,19.1424,19.1743,86915.0
2018-10-31 09:50:00,24.02,24.05,24.0,24.05,62733.0,19.1743,19.1982,19.1583,19.1982,62733.0
2018-10-31 09:55:00,24.06,24.1,24.05,24.09,63368.0,19.2062,19.2381,19.1982,19.2302,63368.0
2018-10-31 10:00:00,24.09,24.13,24.06,24.11,129407.0,19.2302,19.2621,19.2062,19.2461,129407.0
2018-10-31 10:05:00,24.12,24.14,24.09,24.11,47641.0,19.2541,19.2701,19.2302,19.2461,47641.0
2018-10-31 10:10:00,24.11,24.13,24.04,24.05,68726.0,19.2461,19.2621,19.1902,19.1982,68726.0
2018-10-31 10:15:00,24.06,24.16,24.05,24.16,71349.0,19.2062,19.286,19.1982,19.286,71349.0
2018-10-31 10:20:00,24.16,24.2,24.14,24.2,44280.0,19.286,19.318,19.2701,19.318,44280.0
2018-10-31 10:25:00,24.2,24.2,24.17,24.18,52639.0,19.318,19.318,19.294,19.302,52639.0
2018-10-31 10:30:00,24.17,24.19,24.15,24.18,53739.0,19.294,19.31,19.2781,19.302,53739.0
2018-10-31 10:35:00,24.18,24.19,24.17,24.18,47777.0,19.302,19.31,19.294,19.302,47777.0
2018-10-31 10:40:00,24.17,24.2,24.17,24.2,91811.0,19.294,19.318,19.294,19.318,91811.0
2018-10-31 10:45:00,24.2,24.24,24.11,24.12,46556.0,19.318,19.3499,19.2461,19.2541,46556.0
2018-10-31 10:50:00,24.12,24.15,24.07,24.08,39722.0,19.2541,19.2781,19.2142,19.2222,39722.0
2018-10-31 10:55:00,24.09,24.14,24.09,24.1,39847.0,19.2302,19.2701,19.2302,19.2381,39847.0
2018-10-31 11:00:00,24.1,24.14,24.01,24.02,48999.0,19.2381,19.2701,19.1663,19.1743,48999.0
2018-10-31 11:05:00,24.03,24.04,24.0,24.01,48372.0,19.1823,19.1902,19.1583,19.1663,48372.0
2018-10-31 11:10:00,24.01,24.05,23.98,24.04,95819.0,19.1663,19.1982,19.1424,19.1902,95819.0
2018-10-31 11:15:00,24.04,24.06,24.03,24.05,31880.0,19.1902,19.2062,19.1823,19.1982,31880.0
2018-10-31 11:20:00,24.05,24.14,24.05,24.14,37650.0,19.1982,19.2701,19.1982,19.2701,37650.0
2018-10-31 11:25:00,24.13,24.19,24.12,24.17,29067.0,19.2621,19.31,19.2541,19.294,29067.0
2018-10-31 11:30:00,24.17,24.18,24.11,24.11,35557.0,19.294,19.302,19.2461,19.2461,35557.0
2018-10-31 11:35:00,24.12,24.15,24.09,24.14,25030.0,19.2541,19.2781,19.2302,19.2701,25030.0
2018-10-31 11:40:00,24.15,24.16,24.05,24.05,59016.0,19.2781,19.286,19.1982,19.1982,59016.0
2018-10-31 11:45:00,24.05,24.1,24.05,24.07,41321.0,19.1982,19.2381,19.1982,19.2142,41321.0
2018-10-31 11:50:00,24.07,24.13,24.07,24.11,33294.0,19.2142,19.2621,19.2142,19.2461,33294.0
2018-10-31 11:55:00,24.11,24.11,24.06,24.1,54477.0,19.2461,19.2461,19.2062,19.2381,54477.0
2018-10-31 12:00:00,24.1,24.13,24.03,24.05,39629.0,19.2381,19.2621,19.1823,19.1982,39629.0
2018-10-31 12:05:00,24.04,24.06,24.02,24.03,39022.0,19.1902,19.2062,19.1743,19.1823,39022.0
2018-10-31 12:10:00,24.04,24.08,24.03,24.08,63826.0,19.1902,19.2222,19.1823,19.2222,63826.0
2018-10-31 12:15:00,24.08,24.09,24.04,24.08,23748.0,19.2222,19.2302,19.1902,19.2222,23748.0
2018-10-31 12:20:00,24.07,24.14,24.06,24.14,31899.0,19.2142,19.2701,19.2062,19.2701,31899.0
2018-10-31 12:25:00,24.14,24.17,24.13,24.15,78472.0,19.2701,19.294,19.2621,19.2781,78472.0
2018-10-31 12:30:00,24.16,24.17,24.13,24.16,63473.0,19.286,19.294,19.2621,19.286,63473.0
2018-10-31 12:35:00,24.16,24.21,24.16,24.19,42188.0,19.286,19.326,19.286,19.31,42188.0
2018-10-31 12:40:00,24.19,24.23,24.15,24.23,67501.0,19.31,19.3419,19.2781,19.3419,67501.0
2018-10-31 12:45:00,24.23,24.23,24.2,24.21,34479.0,19.3419,19.3419,19.318,19.326,34479.0
2018-10-31 12:50:00,24.21,24.23,24.18,24.23,46172.0,19.326,19.3419,19.302,19.3419,46172.0
2018-10-31 12:55:00,24.23,24.27,24.22,24.25,35414.0,19.3419,19.3738,19.3339,19.3579,35414.0
2018-10-31 13:00:00,24.26,24.27,24.25,24.26,57473.0,19.3659,19.3738,19.3579,19.3659,57473.0
2018-10-31 13:05:00,24.26,24.28,24.25,24.27,49792.0,19.3659,19.3818,19.3579,19.3738,49792.0
2018-10-31 13:10:00,24.26,24.29,24.26,24.27,64048.0,19.3659,19.3898,19.3659,19.3738,64048.0
2018-10-31 13:15:00,24.28,24.31,24.26,24.28,165507.0,19.3818,19.4058,19.3659,19.3818,165507.0
2018-10-31 13:20:00,24.28,24.3,24.23,24.24,28323.0,19.3818,19.3978,19.3419,19.3499,28323.0
2018-10-31 13:25:00,24.24,24.24,24.2,24.21,32504.0,19.3499,19.3499,19.318,19.326,32504.0
2018-10-31 13:30:00,24.21,24.22,24.19,24.21,34880.0,19.326,19.3339,19.31,19.326,34880.0
2018-10-31 13:35:00,24.21,24.21,24.17,24.2,57547.0,19.326,19.326,19.294,19.318,57547.0
2018-10-31 13:40:00,24.19,24.24,24.17,24.24,39878.0,19.31,19.3499,19.294,19.3499,39878.0
2018-10-31 13:45:00,24.24,24.27,24.22,24.24,53588.0,19.3499,19.3738,19.3339,19.3499,53588.0
2018-10-31 13:50:00,24.24,24.26,24.23,24.24,39100.0,19.3499,19.3659,19.3419,19.3499,39100.0
2018-10-31 13:55:00,24.25,24.28,24.24,24.27,56129.0,19.3579,19.3818,19.3499,19.3738,56129.0
2018-10-31 14:00:00,24.28,24.29,24.23,24.29,43749.0,19.3818,19.3898,19.3419,19.3898,43749.0
2018-10-31 14:05:00,24.29,24.32,24.28,24.32,67380.0,19.3898,19.4138,19.3818,19.4138,67380.0
2018-10-31 14:10:00,24.32,24.34,24.3,24.33,55827.0,19.4138,19.4297,19.3978,19.4217,55827.0
2018-10-31 14:15:00,24.32,24.37,24.31,24.34,72178.0,19.4138,19.4537,19.4058,19.4297,72178.0
2018-10-31 14:20:00,24.34,24.34,24.29,24.3,68987.0,19.4297,19.4297,19.3898,19.3978,68987.0
2018-10-31 14:25:00,24.3,24.31,24.27,24.3,63281.0,19.3978,19.4058,19.3738,19.3978,63281.0
2018-10-31 14:30:00,24.3,24.3,24.26,24.26,37663.0,19.3978,19.3978,19.3659,19.3659,37663.0
2018-10-31 14:35:00,24.26,24.28,24.25,24.26,46278.0,19.3659,19.3818,19.3579,19.3659,46278.0
2018-10-31 14:40:00,24.27,24.32,24.26,24.28,79884.0,19.3738,19.4138,19.3659,19.3818,79884.0
2018-10-31 14:45:00,24.29,24.29,24.24,24.24,56930.0,19.3898,19.3898,19.3499,19.3499,56930.0
2018-10-31 14:50:00,24.24,24.27,24.23,24.25,70874.0,19.3499,19.3738,19.3419,19.3579,70874.0
2018-10-31 14:55:00,24.26,24.28,24.24,24.28,58687.0,19.3659,19.3818,19.3499,19.3818,58687.0
2018-10-31 15:00:00,24.28,24.29,24.25,24.27,101837.0,19.3818,19.3898,19.3579,19.3738,101837.0
2018-10-31 15:05:00,24.27,24.29,24.25,24.25,95154.0,19.3738,19.3898,19.3579,19.3579,95154.0
2018-10-31 15:10:00,24.25,24.32,24.24,24.32,92488.0,19.3579,19.4138,19.3499,19.4138,92488.0
2018-10-31 15:15:00,24.31,24.34,24.28,24.3,104620.0,19.4058,19.4297,19.3818,19.3978,104620.0
2018-10-31 15:20:00,24.3,24.32,24.24,24.28,141903.0,19.3978,19.4138,19.3499,19.3818,141903.0
2018-10-31 15:25:00,24.28,24.29,24.23,24.27,150499.0,19.3818,19.3898,19.3419,19.3738,150499.0
2018-10-31 15:30:00,24.26,24.27,24.22,24.25,152466.0,19.3659,19.3738,19.3339,19.3579,152466.0
2018-10-31 15:35:00,24.25,24.26,24.2,24.2,200488.0,19.3579,19.3659,19.318,19.318,200488.0
2018-10-31 15:40:00,24.21,24.25,24.2,24.21,225848.0,19.326,19.3579,19.318,19.326,225848.0
2018-10-31 15:45:00,24.2,24.23,24.14,24.15,296089.0,19.318,19.3419,19.2701,19.2781,296089.0
2018-10-31 15:50:00,24.14,24.19,24.14,24.18,271202.0,19.2701,19.31,19.2701,19.302,271202.0
2018-10-31 15:55:00,24.17,24.19,24.12,24.13,652931.0,19.294,19.31,19.2541,19.2621,652931.0
2018-11-01 09:30:00,24.24,24.33,24.16,24.32,156880.0,19.3499,19.4217,19.286,19.4138,156880.0
2018-11-01 09:35:00,24.32,24.35,24.22,24.22,77497.0,19.4138,19.4377,19.3339,19.3339,77497.0
2018-11-01 09:40:00,24.23,24.24,24.17,24.2,70390.0,19.3419,19.3499,19.294,19.318,70390.0
2018-11-01 09:45:00,24.19,24.2,24.08,24.13,118506.0,19.31,19.318,19.2222,19.2621,118506.0
2018-11-01 09:50:00,24.13,24.2,24.1,24.2,63972.0,19.2621,19.318,19.2381,19.318,63972.0
2018-11-01 09:55:00,24.2,24.2,24.1,24.12,66256.0,19.318,19.318,19.2381,19.2541,66256.0
2018-11-01 10:00:00,24.12,24.12,24.03,24.04,98031.0,19.2541,19.2541,19.1823,19.1902,98031.0
2018-11-01 10:05:00,24.05,24.08,23.98,24.07,106086.0,19.1982,19.2222,19.1424,19.2142,106086.0
2018-11-01 10:10:00,24.07,24.18,24.07,24.15,57635.0,19.2142,19.302,19.2142,19.2781,57635.0
2018-11-01 10:15:00,24.16,24.21,24.15,24.17,84677.0,19.286,19.326,19.2781,19.294,84677.0
2018-11-01 10:20:00,24.16,24.19,24.13,24.18,53139.0,19.286,19.31,19.2621,19.302,53139.0
2018-11-01 10:25:00,24.18,24.23,24.18,24.21,48671.0,19.302,19.3419,19.302,19.326,48671.0
2018-11-01 10:30:00,24.21,24.26,24.19,24.23,49919.0,19.326,19.3659,19.31,19.3419,49919.0
2018-11-01 10:35:00,24.23,24.27,24.22,24.23,75579.0,19.3419,19.3738,19.3339,19.3419,75579.0
2018-11-01 10:40:00,24.22,24.24,24.21,24.23,41178.0,19.3339,19.3499,19.326,19.3419,41178.0
2018-11-01 10:45:00,24.23,24.25,24.21,24.22,63720.0,19.3419,19.3579,19.326,19.3339,63720.0
2018-11-01 10:50:00,24.22,24.25,24.21,24.22,75357.0,19.3339,19.3579,19.326,19.3339,75357.0
2018-11-01 10:55:00,24.22,24.25,24.2,24.24,57645.0,19.3339,19.3579,19.318,19.3499,57645.0
2018-11-01 11:00:00,24.25,24.27,24.2,24.22,80543.0,19.3579,19.3738,19.318,19.3339,80543.0
2018-11-01 11:05:00,24.23,24.27,24.22,24.25,65347.0,19.3419,19.3738,19.3339,19.3579,65347.0
2018-11-01 11:10:00,24.26,24.32,24.25,24.3,56604.0,19.3659,19.4138,19.3579,19.3978,56604.0
2018-11-01 11:15:00,24.31,24.37,24.29,24.36,97888.0,19.4058,19.4537,19.3898,19.4457,97888.0
2018-11-01 11:20:00,24.37,24.4,24.34,24.4,61359.0,19.4537,19.4776,19.4297,19.4776,61359.0
2018-11-01 11:25:00,24.4,24.43,24.38,24.41,59083.0,19.4776,19.5016,19.4617,19.4856,59083.0
2018-11-01 11:30:00,24.41,24.44,24.38,24.4,52935.0,19.4856,19.5096,19.4617,19.4776,52935.0
2018-11-01 11:35:00,24.4,24.42,24.38,24.4,53463.0,19.4776,19.4936,19.4617,19.4776,53463.0
2018-11-01 11:40:00,24.4,24.42,24.38,24.4,65214.0,19.4776,19.4936,19.4617,19.4776,65214.0
2018-11-01 11:45:00,24.41,24.42,24.37,24.41,49274.0,19.4856,19.4936,19.4537,19.4856,49274.0
2018-11-01 11:50:00,24.41,24.42,24.38,24.39,72654.0,19.4856,19.4936,19.4617,19.4696,72654.0
2018-11-01 11:55:00,24.39,24.4,24.34,24.34,61121.0,19.4696,19.4776,19.4297,19.4297,61121.0
2018-11-01 12:00:00,24.34,24.36,24.33,24.35,43188.0,19.4297,19.4457,19.4217,19.4377,43188.0
2018-11-01 12:05:00,24.35,24.39,24.34,24.37,59280.0,19.4377,19.4696,19.4297,19.4537,59280.0
2018-11-01 12:10:00,24.37,24.38,24.35,24.36,40333.0,19.4537,19.4617,19.4377,19.4457,40333.0
2018-11-01 12:15:00,24.36,24.37,24.3,24.3,42699.0,19.4457,19.4537,19.3978,19.3978,42699.0
2018-11-01 12:20:00,24.3,24.34,24.3,24.33,36194.0,19.3978,19.4297,19.3978,19.4217,36194.0
2018-11-01 12:25:00,24.32,24.32,24.29,24.32,42349.0,19.4138,19.4138,19.3898,19.4138,42349.0
2018-11-01 12:30:00,24.32,24.37,24.31,24.34,47456.0,19.4138,19.4537,19.4058,19.4297,47456.0
2018-11-01 12:35:00,24.34,24.34,24.3,24.32,37356.0,19.4297,19.4297,19.3978,19.4138,37356.0
2018-11-01 12:40:00,24.32,24.34,24.29,24.3,59647.0,19.4138,19.4297,19.3898,19.3978,59647.0
2018-11-01 12:45:00,24.3,24.34,24.26,24.33,94155.0,19.3978,19.4297,19.3659,19.4217,94155.0
2018-11-01 12:50:00,24.34,24.35,24.3,24.33,101254.0,19.4297,19.4377,19.3978,19.4217,101254.0
2018-11-01 12:55:00,24.33,24.34,24.31,24.33,76012.0,19.4217,19.4297,19.4058,19.4217,76012.0
2018-11-01 13:00:00,24.33,24.34,24.31,24.32,98116.0,19.4217,19.4297,19.4058,19.4138,98116.0
2018-11-01 13:05:00,24.33,24.34,24.3,24.32,56984.0,19.4217,19.4297,19.3978,19.4138,56984.0
2018-11-01 13:10:00,24.32,24.34,24.31,24.33,47490.0,19.4138,19.4297,19.4058,19.4217,47490.0
2018-11-01 13:15:00,24.33,24.34,24.32,24.34,83569.0,19.4217,19.4297,19.4138,19.4297,83569.0
2018-11-01 13:20:00,24.33,24.36,24.33,24.35,56030.0,19.4217,19.4457,19.4217,19.4377,56030.0
2018-11-01 13:25:00,24.36,24.38,24.35,24.38,102400.0,19.4457,19.4617,19.4377,19.4617,102400.0
2018-11-01 13:30:00,24.38,24.39,24.36,24.37,44425.0,19.4617,19.4696,19.4457,19.4537,44425.0
2018-11-01 13:35:00,24.37,24.37,24.35,24.37,40896.0,19.4537,19.4537,19.4377,19.4537,40896.0
2018-11-01 13:40:00,24.37,24.38,24.36,24.37,40779.0,19.4537,19.4617,19.4457,19.4537,40779.0
2018-11-01 13:45:00,24.36,24.37,24.3,24.33,92628.0,19.4457,19.4537,19.3978,19.4217,92628.0
2018-11-01 13:50:00,24.32,24.35,24.31,24.34,29584.0,19.4138,19.4377,19.4058,19.4297,29584.0
2018-11-01 13:55:00,24.34,24.36,24.32,24.33,68532.0,19.4297,19.4457,19.4138,19.4217,68532.0
2018-11-01 14:00:00,24.34,24.34,24.31,24.33,53974.0,19.4297,19.4297,19.4058,19.4217,53974.0
2018-11-01 14:05:00,24.33,24.34,24.28,24.3,98630.0,19.4217,19.4297,19.3818,19.3978,98630.0
2018-11-01 14:10:00,24.3,24.32,24.29,24.3,33423.0,19.3978,19.4138,19.3898,19.3978,33423.0
2018-11-01 14:15:00,24.3,24.36,24.29,24.36,46052.0,19.3978,19.4457,19.3898,19.4457,46052.0
2018-11-01 14:20:00,24.36,24.4,24.35,24.39,43495.0,19.4457,19.4776,19.4377,19.4696,43495.0
2018-11-01 14:25:00,24.39,24.4,24.36,24.36,47062.0,19.4696,19.4776,19.4457,19.4457,47062.0
2018-11-01 14:30:00,24.37,24.38,24.32,24.34,47172.0,19.4537,19.4617,19.4138,19.4297,47172.0
2018-11-01 14:35:00,24.34,24.36,24.32,24.35,107912.0,19.4297,19.4457,19.4138,19.4377,107912.0
2018-11-01 14:40:00,24.35,24.35,24.32,24.34,96785.0,19.4377,19.4377,19.4138,19.4297,96785.0
2018-11-01 14:45:00,24.35,24.36,24.34,24.36,48323.0,19.4377,19.4457,19.4297,19.4457,48323.0
2018-11-01 14:50:00,24.36,24.37,24.33,24.35,56525.0,19.4457,19.4537,19.4217,19.4377,56525.0
2018-11-01 14:55:00,24.35,24.39,24.34,24.38,34335.0,19.4377,19.4696,19.4297,19.4617,34335.0
2018-11-01 15:00:00,24.38,24.38,24.35,24.36,107935.0,19.4617,19.4617,19.4377,19.4457,107935.0
2018-11-01 15:05:00,24.36,24.38,24.34,24.38,65508.0,19.4457,19.4617,19.4297,19.4617,65508.0
2018-11-01 15:10:00,24.38,24.42,24.37,24.4,42403.0,19.4617,19.4936,19.4537,19.4776,42403.0
2018-11-01 15:15:00,24.41,24.42,24.39,24.41,69691.0,19.4856,19.4936,19.4696,19.4856,69691.0
2018-11-01 15:20:00,24.41,24.44,24.39,24.42,109303.0,19.4856,19.5096,19.4696,19.4936,109303.0
2018-11-01 15:25:00,24.42,24.47,24.41,24.46,69560.0,19.4936,19.5335,19.4856,19.5255,69560.0
2018-11-01 15:30:00,24.45,24.48,24.44,24.45,126206.0,19.5175,19.5415,19.5096,19.5175,126206.0
2018-11-01 15:35:00,24.45,24.47,24.43,24.44,91130.0,19.5175,19.5335,19.5016,19.5096,91130.0
2018-11-01 15:40:00,24.45,24.49,24.42,24.49,191855.0,19.5175,19.5495,19.4936,19.5495,191855.0
2018-11-01 15:45:00,24.49,24.5,24.45,24.46,168702.0,19.5495,19.5574,19.5175,19.5255,168702.0
2018-11-01 15:50:00,24.46,24.49,24.45,24.47,183512.0,19.5255,19.5495,19.5175,19.5335,183512.0
2018-11-01 15:55:00,24.47,24.49,24.45,24.48,477221.0,19.5335,19.5495,19.5175,19.5415,477221.0
2018-11-02 09:30:00,24.36,24.63,24.3,24.57,242370.0,19.4457,19.6612,19.3978,19.6133,242370.0
2018-11-02 09:35:00,24.57,24.67,24.54,24.67,150169.0,19.6133,19.6932,19.5894,19.6932,150169.0
2018-11-02 09:40:00,24.66,24.76,24.65,24.76,132031.0,19.6852,19.765,19.6772,19.765,132031.0
2018-11-02 09:45:00,24.75,24.77,24.71,24.73,98966.0,19.757,19.773,19.7251,19.741,98966.0
2018-11-02 09:50:00,24.73,24.78,24.67,24.78,141424.0,19.741,19.781,19.6932,19.781,141424.0
2018-11-02 09:55:00,24.78,24.78,24.67,24.71,124025.0,19.781,19.781,19.6932,19.7251,124025.0
2018-11-02 10:00:00,24.73,24.75,24.7,24.7,91293.0,19.741,19.757,19.7171,19.7171,91293.0
2018-11-02 10:05:00,24.7,24.72,24.67,24.7,153528.0,19.7171,19.7331,19.6932,19.7171,153528.0
2018-11-02 10:10:00,24.69,24.72,24.67,24.71,129557.0,19.7091,19.7331,19.6932,19.7251,129557.0
2018-11-02 10:15:00,24.7,24.83,24.66,24.8,152574.0,19.7171,19.8209,19.6852,19.7969,152574.0
2018-11-02 10:20:00,24.8,24.81,24.7,24.74,96629.0,19.7969,19.8049,19.7171,19.749,96629.0
2018-11-02 10:25:00,24.73,24.8,24.69,24.7,112414.0,19.741,19.7969,19.7091,19.7171,112414.0
2018-11-02 10:30:00,24.69,24.7,24.61,24.64,141312.0,19.7091,19.7171,19.6453,19.6692,141312.0
2018-11-02 10:35:00,24.64,24.66,24.57,24.59,90991.0,19.6692,19.6852,19.6133,19.6293,90991.0
2018-11-02 10:40:00,24.59,24.64,24.53,24.61,64551.0,19.6293,19.6692,19.5814,19.6453,64551.0
2018-11-02 10:45:00,24.61,24.66,24.6,24.64,63506.0,19.6453,19.6852,19.6373,19.6692,63506.0
2018-11-02 10:50:00,24.64,24.71,24.63,24.63,77671.0,19.6692,19.7251,19.6612,19.6612,77671.0
2018-11-02 10:55:00,24.64,24.68,24.6,24.67,96763.0,19.6692,19.7011,19.6373,19.6932,96763.0
2018-11-02 11:00:00,24.67,24.67,24.57,24.57,113475.0,19.6932,19.6932,19.6133,19.6133,113475.0
2018-11-02 11:05:00,24.57,24.66,24.54,24.65,168852.0,19.6133,19.6852,19.5894,19.6772,168852.0
2018-11-02 11:10:00,24.65,24.68,24.59,24.61,88366.0,19.6772,19.7011,19.6293,19.6453,88366.0
2018-11-02 11:15:00,24.61,24.62,24.55,24.56,153662.0,19.6453,19.6532,19.5974,19.6053,153662.0
2018-11-02 11:20:00,24.56,24.58,24.5,24.57,158414.0,19.6053,19.6213,19.5574,19.6133,158414.0
2018-11-02 11:25:00,24.57,24.59,24.53,24.59,106714.0,19.6133,19.6293,19.5814,19.6293,106714.0
2018-11-02 11:30:00,24.58,24.65,24.57,24.61,77080.0,19.6213,19.6772,19.6133,19.6453,77080.0
2018-11-02 11:35:00,24.61,24.62,24.55,24.61,61869.0,19.6453,19.6532,19.5974,19.6453,61869.0
2018-11-02 11:40:00,24.61,24.63,24.54,24.57,72749.0,19.6453,19.6612,19.5894,19.6133,72749.0
2018-11-02 11:45:00,24.57,24.58,24.5,24.51,66736.0,19.6133,19.6213,19.5574,19.5654,66736.0
2018-11-02 11:50:00,24.51,24.54,24.48,24.5,163584.0,19.5654,19.5894,19.5415,19.5574,163584.0
2018-11-02 11:55:00,24.49,24.62,24.48,24.62,103148.0,19.5495,19.6532,19.5415,19.6532,103148.0
2018-11-02 12:00:00,24.62,24.64,24.56,24.6,90578.0,19.6532,19.6692,19.6053,19.6373,90578.0
2018-11-02 12:05:00,24.59,24.63,24.55,24.55,72174.0,19.6293,19.6612,19.5974,19.5974,72174.0
2018-11-02 12:10:00,24.56,24.61,24.54,24.59,41113.0,19.6053,19.6453,19.5894,19.6293,41113.0
2018-11-02 12:15:00,24.58,24.63,24.57,24.63,89901.0,19.6213,19.6612,19.6133,19.6612,89901.0
2018-11-02 12:20:00,24.62,24.62,24.57,24.58,43891.0,19.6532,19.6532,19.6133,19.6213,43891.0
2018-11-02 12:25:00,24.58,24.62,24.57,24.62,39607.0,19.6213,19.6532,19.6133,19.6532,39607.0
2018-11-02 12:30:00,24.62,24.62,24.54,24.55,87948.0,19.6532,19.6532,19.5894,19.5974,87948.0
2018-11-02 12:35:00,24.55,24.56,24.48,24.49,69737.0,19.5974,19.6053,19.5415,19.5495,69737.0
2018-11-02 12:40:00,24.49,24.51,24.45,24.46,53947.0,19.5495,19.5654,19.5175,19.5255,53947.0
2018-11-02 12:45:00,24.45,24.48,24.41,24.47,35067.0,19.5175,19.5415,19.4856,19.5335,35067.0
2018-11-02 12:50:00,24.47,24.47,24.38,24.39,55178.0,19.5335,19.5335,19.4617,19.4696,55178.0
2018-11-02 12:55:00,24.39,24.4,24.32,24.37,163987.0,19.4696,19.4776,19.4138,19.4537,163987.0
2018-11-02 13:00:00,24.36,24.37,24.3,24.34,88214.0,19.4457,19.4537,19.3978,19.4297,88214.0
2018-11-02 13:05:00,24.34,24.35,24.32,24.34,48360.0,19.4297,19.4377,19.4138,19.4297,48360.0
2018-11-02 13:10:00,24.34,24.37,24.33,24.37,87125.0,19.4297,19.4537,19.4217,19.4537,87125.0
2018-11-02 13:15:00,24.37,24.41,24.34,24.41,93461.0,19.4537,19.4856,19.4297,19.4856,93461.0
2018-11-02 13:20:00,24.4,24.46,24.39,24.45,156612.0,19.4776,19.5255,19.4696,19.5175,156612.0
2018-11-02 13:25:00,24.45,24.47,24.42,24.46,71241.0,19.5175,19.5335,19.4936,19.5255,71241.0
2018-11-02 13:30:00,24.45,24.49,24.43,24.44,59248.0,19.5175,19.5495,19.5016,19.5096,59248.0
2018-11-02 13:35:00,24.45,24.45,24.4,24.44,42955.0,19.5175,19.5175,19.4776,19.5096,42955.0
2018-11-02 13:40:00,24.44,24.48,24.41,24.46,82705.0,19.5096,19.5415,19.4856,19.5255,82705.0
2018-11-02 13:45:00,24.45,24.47,24.43,24.44,36594.0,19.5175,19.5335,19.5016,19.5096,36594.0
2018-11-02 13:50:00,24.45,24.46,24.38,24.41,101054.0,19.5175,19.5255,19.4617,19.4856,101054.0
2018-11-02 13:55:00,24.41,24.44,24.39,24.43,53115.0,19.4856,19.5096,19.4696,19.5016,53115.0
2018-11-02 14:00:00,24.43,24.44,24.38,24.39,39490.0,19.5016,19.5096,19.4617,19.4696,39490.0
2018-11-02 14:05:00,24.38,24.39,24.34,24.34,53872.0,19.4617,19.4696,19.4297,19.4297,53872.0
2018-11-02 14:10:00,24.34,24.35,24.33,24.33,30245.0,19.4297,19.4377,19.4217,19.4217,30245.0
2018-11-02 14:15:00,24.34,24.39,24.33,24.39,42773.0,19.4297,19.4696,19.4217,19.4696,42773.0
2018-11-02 14:20:00,24.38,24.39,24.32,24.35,63813.0,19.4617,19.4696,19.4138,19.4377,63813.0
2018-11-02 14:25:00,24.34,24.6,24.33,24.57,180768.0,19.4297,19.6373,19.4217,19.6133,180768.0
2018-11-02 14:30:00,24.58,24.58,24.46,24.5,158874.0,19.6213,19.6213,19.5255,19.5574,158874.0
2018-11-02 14:35:00,24.5,24.52,24.45,24.45,86268.0,19.5574,19.5734,19.5175,19.5175,86268.0
2018-11-02 14:40:00,24.44,24.47,24.43,24.45,183743.0,19.5096,19.5335,19.5016,19.5175,183743.0
2018-11-02 14:45:00,24.45,24.53,24.43,24.52,228171.0,19.5175,19.5814,19.5016,19.5734,228171.0
2018-11-02 14:50:00,24.52,24.55,24.51,24.55,107835.0,19.5734,19.5974,19.5654,19.5974,107835.0
2018-11-02 14:55:00,24.55,24.56,24.52,24.55,145643.0,19.5974,19.6053,19.5734,19.5974,145643.0
2018-11-02 15:00:00,24.55,24.58,24.48,24.51,120129.0,19.5974,19.6213,19.5415,19.5654,120129.0
2018-11-02 15:05:00,24.51,24.56,24.51,24.55,88081.0,19.5654,19.6053,19.5654,19.5974,88081.0
2018-11-02 15:10:00,24.55,24.65,24.54,24.61,113722.0,19.5974,19.6772,19.5894,19.6453,113722.0
2018-11-02 15:15:00,24.61,24.63,24.58,24.62,80171.0,19.6453,19.6612,19.6213,19.6532,80171.0
2018-11-02 15:20:00,24.62,24.66,24.61,24.66,108213.0,19.6532,19.6852,19.6453,19.6852,108213.0
2018-11-02 15:25:00,24.65,24.67,24.6,24.62,119750.0,19.6772,19.6932,19.6373,19.6532,119750.0
2018-11-02 15:30:00,24.61,24.62,24.56,24.6,130483.0,19.6453,19.6532,19.6053,19.6373,130483.0
2018-11-02 15:35:00,24.6,24.66,24.57,24.66,171261.0,19.6373,19.6852,19.6133,19.6852,171261.0
2018-11-02 15:40:00,24.66,24.66,24.62,24.64,254241.0,19.6852,19.6852,19.6532,19.6692,254241.0
2018-11-02 15:45:00,24.64,24.66,24.61,24.63,213700.0,19.6692,19.6852,19.6453,19.6612,213700.0
2018-11-02 15:50:00,24.63,24.66,24.61,24.62,298759.0,19.6612,19.6852,19.6453,19.6532,298759.0
2018-11-02 15:55:00,24.62,24.65,24.58,24.62,809864.0,19.6532,19.6772,19.6213,19.6532,809864.0
2018-11-05 09:30:00,24.63,24.76,24.62,24.73,181216.0,19.6612,19.765,19.6532,19.741,181216.0
2018-11-05 09:35:00,24.74,24.77,24.68,24.69,74388.0,19.749,19.773,19.7011,19.7091,74388.0
2018-11-05 09:40:00,24.69,24.7,24.63,24.64,53712.0,19.7091,19.7171,19.6612,19.6692,53712.0
2018-11-05 09:45:00,24.65,24.72,24.64,24.7,128114.0,19.6772,19.7331,19.6692,19.7171,128114.0
2018-11-05 09:50:00,24.7,24.73,24.68,24.71,88362.0,19.7171,19.741,19.7011,19.7251,88362.0
2018-11-05 09:55:00,24.72,24.74,24.62,24.62,52982.0,19.7331,19.749,19.6532,19.6532,52982.0
2018-11-05 10:00:00,24.63,24.67,24.61,24.62,39367.0,19.6612,19.6932,19.6453,19.6532,39367.0
2018-11-05 10:05:00,24.63,24.64,24.58,24.6,42869.0,19.6612,19.6692,19.6213,19.6373,42869.0
2018-11-05 10:10:00,24.59,24.59,24.54,24.56,56534.0,19.6293,19.6293,19.5894,19.6053,56534.0
2018-11-05 10:15:00,24.56,24.56,24.5,24.55,91456.0,19.6053,19.6053,19.5574,19.5974,91456.0
2018-11-05 10:20:00,24.55,24.55,24.45,24.48,30526.0,19.5974,19.5974,19.5175,19.5415,30526.0
2018-11-05 10:25:00,24.48,24.54,24.47,24.52,25906.0,19.5415,19.5894,19.5335,19.5734,25906.0
2018-11-05 10:30:00,24.53,24.64,24.52,24.6,51339.0,19.5814,19.6692,19.5734,19.6373,51339.0
2018-11-05 10:35:00,24.6,24.61,24.55,24.55,76550.0,19.6373,19.6453,19.5974,19.5974,76550.0
2018-11-05 10:40:00,24.55,24.59,24.54,24.58,48747.0,19.5974,19.6293,19.5894,19.6213,48747.0
2018-11-05 10:45:00,24.57,24.59,24.53,24.55,45838.0,19.6133,19.6293,19.5814,19.5974,45838.0
2018-11-05 10:50:00,24.55,24.6,24.53,24.59,45861.0,19.5974,19.6373,19.5814,19.6293,45861.0
2018-11-05 10:55:00,24.59,24.65,24.58,24.65,56261.0,19.6293,19.6772,19.6213,19.6772,56261.0
2018-11-05 11:00:00,24.64,24.65,24.6,24.63,61299.0,19.6692,19.6772,19.6373,19.6612,61299.0
2018-11-05 11:05:00,24.63,24.64,24.56,24.56,37418.0,19.6612,19.6692,19.6053,19.6053,37418.0
2018-11-05 11:10:00,24.56,24.58,24.53,24.55,33523.0,19.6053,19.6213,19.5814,19.5974,33523.0
2018-11-05 11:15:00,24.55,24.57,24.53,24.55,25277.0,19.5974,19.6133,19.5814,19.5974,25277.0
2018-11-05 11:20:00,24.56,24.57,24.51,24.52,42398.0,19.6053,19.6133,19.5654,19.5734,42398.0
2018-11-05 11:25:00,24.52,24.53,24.47,24.47,30770.0,19.5734,19.5814,19.5335,19.5335,30770.0
2018-11-05 11:30:00,24.47,24.49,24.44,24.48,184534.0,19.5335,19.5495,19.5096,19.5415,184534.0
2018-11-05 11:35:00,24.48,24.52,24.48,24.52,58128.0,19.5415,19.5734,19.5415,19.5734,58128.0
2018-11-05 11:40:00,24.52,24.55,24.48,24.49,36336.0,19.5734,19.5974,19.5415,19.5495,36336.0
2018-11-05 11:45:00,24.48,24.49,24.45,24.47,113322.0,19.5415,19.5495,19.5175,19.5335,113322.0
2018-11-05 11:50:00,24.47,24.54,24.47,24.53,41478.0,19.5335,19.5894,19.5335,19.5814,41478.0
2018-11-05 11:55:00,24.53,24.54,24.49,24.53,127294.0,19.5814,19.5894,19.5495,19.5814,127294.0
2018-11-05 12:00:00,24.53,24.57,24.52,24.53,149854.0,19.5814,19.6133,19.5734,19.5814,149854.0
2018-11-05 12:05:00,24.53,24.53,24.48,24.48,28719.0,19.5814,19.5814,19.5415,19.5415,28719.0
2018-11-05 12:10:00,24.49,24.5,24.46,24.49,29245.0,19.5495,19.5574,19.5255,19.5495,29245.0
2018-11-05 12:15:00,24.49,24.5,24.44,24.45,24648.0,19.5495,19.5574,19.5096,19.5175,24648.0
2018-11-05 12:20:00,24.46,24.52,24.45,24.52,30373.0,19.5255,19.5734,19.5175,19.5734,30373.0
2018-11-05 12:25:00,24.51,24.52,24.48,24.48,21354.0,19.5654,19.5734,19.5415,19.5415,21354.0
2018-11-05 12:30:00,24.48,24.5,24.46,24.46,35964.0,19.5415,19.5574,19.5255,19.5255,35964.0
2018-11-05 12:35:00,24.46,24.46,24.44,24.45,25431.0,19.5255,19.5255,19.5096,19.5175,25431.0
2018-11-05 12:40:00,24.45,24.47,24.44,24.46,48013.0,19.5175,19.5335,19.5096,19.5255,48013.0
2018-11-05 12:45:00,24.46,24.47,24.42,24.46,80482.0,19.5255,19.5335,19.4936,19.5255,80482.0
2018-11-05 12:50:00,24.45,24.48,24.45,24.48,23964.0,19.5175,19.5415,19.5175,19.5415,23964.0
2018-11-05 12:55:00,24.47,24.49,24.46,24.48,21727.0,19.5335,19.5495,19.5255,19.5415,21727.0
2018-11-05 13:00:00,24.48,24.5,24.47,24.49,29519.0,19.5415,19.5574,19.5335,19.5495,29519.0
2018-11-05 13:05:00,24.49,24.5,24.46,24.47,35124.0,19.5495,19.5574,19.5255,19.5335,35124.0
2018-11-05 13:10:00,24.47,24.48,24.45,24.47,79681.0,19.5335,19.5415,19.5175,19.5335,79681.0
2018-11-05 13:15:00,24.46,24.49,24.46,24.48,69391.0,19.5255,19.5495,19.5255,19.5415,69391.0
2018-11-05 13:20:00,24.48,24.51,24.47,24.51,24116.0,19.5415,19.5654,19.5335,19.5654,24116.0
2018-11-05 13:25:00,24.51,24.53,24.5,24.51,32720.0,19.5654,19.5814,19.5574,19.5654,32720.0
2018-11-05 13:30:00,24.51,24.52,24.5,24.51,23141.0,19.5654,19.5734,19.5574,19.5654,23141.0
2018-11-05 13:35:00,24.5,24.55,24.5,24.54,37922.0,19.5574,19.5974,19.5574,19.5894,37922.0
2018-11-05 13:40:00,24.54,24.54,24.52,24.52,23132.0,19.5894,19.5894,19.5734,19.5734,23132.0
2018-11-05 13:45:00,24.52,24.54,24.51,24.54,27495.0,19.5734,19.5894,19.5654,19.5894,27495.0
2018-11-05 13:50:00,24.54,24.57,24.52,24.55,58159.0,19.5894,19.6133,19.5734,19.5974,58159.0
2018-11-05 13:55:00,24.56,24.57,24.54,24.54,49373.0,19.6053,19.6133,19.5894,19.5894,49373.0
2018-11-05 14:00:00,24.55,24.56,24.53,24.54,43018.0,19.5974,19.6053,19.5814,19.5894,43018.0
2018-11-05 14:05:00,24.55,24.58,24.54,24.57,41572.0,19.5974,19.6213,19.5894,19.6133,41572.0
2018-11-05 14:10:00,24.57,24.58,24.56,24.58,25968.0,19.6133,19.6213,19.6053,19.6213,25968.0
2018-11-05 14:15:00,24.57,24.61,24.56,24.6,110028.0,19.6133,19.6453,19.6053,19.6373,110028.0
2018-11-05 14:20:00,24.61,24.69,24.6,24.69,62433.0,19.6453,19.7091,19.6373,19.7091,62433.0
2018-11-05 14:25:00,24.68,24.69,24.66,24.69,39693.0,19.7011,19.7091,19.6852,19.7091,39693.0
2018-11-05 14:30:00,24.68,24.69,24.65,24.66,45259.0,19.7011,19.7091,19.6772,19.6852,45259.0
2018-11-05 14:35:00,24.67,24.67,24.64,24.67,53157.0,19.6932,19.6932,19.6692,19.6932,53157.0
2018-11-05 14:40:00,24.67,24.69,24.65,24.69,67851.0,19.6932,19.7091,19.6772,19.7091,67851.0
2018-11-05 14:45:00,24.69,24.72,24.68,24.71,42150.0,19.7091,19.7331,19.7011,19.7251,42150.0
2018-11-05 14:50:00,24.71,24.74,24.7,24.73,32967.0,19.7251,19.749,19.7171,19.741,32967.0
2018-11-05 14:55:00,24.73,24.74,24.7,24.7,43502.0,19.741,19.749,19.7171,19.7171,43502.0
2018-11-05 15:00:00,24.71,24.72,24.7,24.71,45665.0,19.7251,19.7331,19.7171,19.7251,45665.0
2018-11-05 15:05:00,24.71,24.74,24.7,24.71,46541.0,19.7251,19.749,19.7171,19.7251,46541.0
2018-11-05 15:10:00,24.72,24.75,24.71,24.73,83861.0,19.7331,19.757,19.7251,19.741,83861.0
2018-11-05 15:15:00,24.73,24.74,24.67,24.69,117311.0,19.741,19.749,19.6932,19.7091,117311.0
2018-11-05 15:20:00,24.69,24.7,24.64,24.65,104278.0,19.7091,19.7171,19.6692,19.6772,104278.0
2018-11-05 15:25:00,24.65,24.65,24.57,24.59,328896.0,19.6772,19.6772,19.6133,19.6293,328896.0
2018-11-05 15:30:00,24.59,24.63,24.57,24.63,143489.0,19.6293,19.6612,19.6133,19.6612,143489.0
2018-11-05 15:35:00,24.63,24.64,24.62,24.63,62047.0,19.6612,19.6692,19.6532,19.6612,62047.0
2018-11-05 15:40:00,24.63,24.65,24.62,24.64,112570.0,19.6612,19.6772,19.6532,19.6692,112570.0
2018-11-05 15:45:00,24.63,24.65,24.61,24.63,185883.0,19.6612,19.6772,19.6453,19.6612,185883.0
2018-11-05 15:50:00,24.64,24.65,24.61,24.63,172573.0,19.6692,19.6772,19.6453,19.6612,172573.0
2018-11-05 15:55:00,24.64,24.66,24.62,24.64,412224.0,19.6692,19.6852,19.6532,19.6692,412224.0
2018-11-06 09:30:00,24.59,24.75,24.53,24.67,213130.0,19.6293,19.757,19.5814,19.6932,213130.0
2018-11-06 09:35:00,24.67,24.74,24.67,24.71,113788.0,19.6932,19.749,19.6932,19.7251,113788.0
2018-11-06 09:40:00,24.71,24.74,24.67,24.7,53084.0,19.7251,19.749,19.6932,19.7171,53084.0
2018-11-06 09:45:00,24.7,24.76,24.7,24.75,62322.0,19.7171,19.765,19.7171,19.757,62322.0
2018-11-06 09:50:00,24.75,24.76,24.72,24.74,53130.0,19.757,19.765,19.7331,19.749,53130.0
2018-11-06 09:55:00,24.75,24.76,24.69,24.72,81779.0,19.757,19.765,19.7091,19.7331,81779.0
2018-11-06 10:00:00,24.71,24.73,24.7,24.71,42462.0,19.7251,19.741,19.7171,19.7251,42462.0
2018-11-06 10:05:00,24.71,24.72,24.67,24.69,52658.0,19.7251,19.7331,19.6932,19.7091,52658.0
2018-11-06 10:10:00,24.7,24.73,24.69,24.73,34777.0,19.7171,19.741,19.7091,19.741,34777.0
2018-11-06 10:15:00,24.73,24.75,24.7,24.7,62923.0,19.741,19.757,19.7171,19.7171,62923.0
2018-11-06 10:20:00,24.71,24.78,24.71,24.78,33628.0,19.7251,19.781,19.7251,19.781,33628.0
2018-11-06 10:25:00,24.78,24.78,24.74,24.76,39152.0,19.781,19.781,19.749,19.765,39152.0
2018-11-06 10:30:00,24.75,24.79,24.72,24.78,53632.0,19.757,19.7889,19.7331,19.781,53632.0
2018-11-06 10:35:00,24.78,24.78,24.71,24.72,35508.0,19.781,19.781,19.7251,19.7331,35508.0
2018-11-06 10:40:00,24.72,24.78,24.71,24.77,26630.0,19.7331,19.781,19.7251,19.773,26630.0
2018-11-06 10:45:00,24.77,24.79,24.73,24.74,37077.0,19.773,19.7889,19.741,19.749,37077.0
2018-11-06 10:50:00,24.74,24.75,24.69,24.71,44392.0,19.749,19.757,19.7091,19.7251,44392.0
2018-11-06 10:55:00,24.72,24.72,24.68,24.71,262257.0,19.7331,19.7331,19.7011,19.7251,262257.0
2018-11-06 11:00:00,24.71,24.73,24.64,24.64,102533.0,19.7251,19.741,19.6692,19.6692,102533.0
2018-11-06 11:05:00,24.64,24.66,24.62,24.62,33229.0,19.6692,19.6852,19.6532,19.6532,33229.0
2018-11-06 11:10:00,24.62,24.7,24.61,24.7,109739.0,19.6532,19.7171,19.6453,19.7171,109739.0
2018-11-06 11:15:00,24.71,24.75,24.71,24.73,100048.0,19.7251,19.757,19.7251,19.741,100048.0
2018-11-06 11:20:00,24.73,24.74,24.68,24.73,60988.0,19.741,19.749,19.7011,19.741,60988.0
2018-11-06 11:25:00,24.73,24.76,24.71,24.73,28276.0,19.741,19.765,19.7251,19.741,28276.0
2018-11-06 11:30:00,24.73,24.73,24.68,24.69,53598.0,19.741,19.741,19.7011,19.7091,53598.0
2018-11-06 11:35:00,24.7,24.74,24.69,24.73,37847.0,19.7171,19.749,19.7091,19.741,37847.0
2018-11-06 11:40:00,24.73,24.75,24.72,24.75,35929.0,19.741,19.757,19.7331,19.757,35929.0
2018-11-06 11:45:00,24.75,24.76,24.73,24.74,24659.0,19.757,19.765,19.741,19.749,24659.0
2018-11-06 11:50:00,24.74,24.8,24.74,24.8,52869.0,19.749,19.7969,19.749,19.7969,52869.0
2018-11-06 11:55:00,24.8,24.87,24.8,24.84,64225.0,19.7969,19.8528,19.7969,19.8289,64225.0
2018-11-06 12:00:00,24.84,24.84,24.81,24.83,168787.0,19.8289,19.8289,19.8049,19.8209,168787.0
2018-11-06 12:05:00,24.82,24.84,24.79,24.79,160813.0,19.8129,19.8289,19.7889,19.7889,160813.0
2018-11-06 12:10:00,24.79,24.8,24.75,24.77,64229.0,19.7889,19.7969,19.757,19.773,64229.0
2018-11-06 12:15:00,24.77,24.78,24.76,24.77,41847.0,19.773,19.781,19.765,19.773,41847.0
2018-11-06 12:20:00,24.77,24.78,24.74,24.77,78697.0,19.773,19.781,19.749,19.773,78697.0
2018-11-06 12:25:00,24.76,24.76,24.73,24.73,41477.0,19.765,19.765,19.741,19.741,41477.0
2018-11-06 12:30:00,24.74,24.77,24.73,24.76,40408.0,19.749,19.773,19.741,19.765,40408.0
2018-11-06 12:35:00,24.76,24.77,24.74,24.76,166259.0,19.765,19.773,19.749,19.765,166259.0
2018-11-06 12:40:00,24.76,24.82,24.73,24.8,98226.0,19.765,19.8129,19.741,19.7969,98226.0
2018-11-06 12:45:00,24.8,24.81,24.76,24.78,41186.0,19.7969,19.8049,19.765,19.781,41186.0
2018-11-06 12:50:00,24.78,24.78,24.75,24.76,28540.0,19.781,19.781,19.757,19.765,28540.0
2018-11-06 12:55:00,24.76,24.77,24.73,24.75,45131.0,19.765,19.773,19.741,19.757,45131.0
2018-11-06 13:00:00,24.75,24.81,24.75,24.8,56264.0,19.757,19.8049,19.757,19.7969,56264.0
2018-11-06 13:05:00,24.8,24.8,24.74,24.74,74706.0,19.7969,19.7969,19.749,19.749,74706.0
2018-11-06 13:10:00,24.74,24.75,24.72,24.72,42400.0,19.749,19.757,19.7331,19.7331,42400.0
2018-11-06 13:15:00,24.72,24.74,24.7,24.73,46235.0,19.7331,19.749,19.7171,19.741,46235.0
2018-11-06 13:20:00,24.73,24.75,24.72,24.73,33073.0,19.741,19.757,19.7331,19.741,33073.0
2018-11-06 13:25:00,24.73,24.74,24.7,24.7,31681.0,19.741,19.749,19.7171,19.7171,31681.0
2018-11-06 13:30:00,24.7,24.73,24.69,24.72,32099.0,19.7171,19.741,19.7091,19.7331,32099.0
2018-11-06 13:35:00,24.73,24.73,24.7,24.73,47386.0,19.741,19.741,19.7171,19.741,47386.0
2018-11-06 13:40:00,24.74,24.77,24.73,24.75,42273.0,19.749,19.773,19.741,19.757,42273.0
2018-11-06 13:45:00,24.75,24.76,24.74,24.76,17022.0,19.757,19.765,19.749,19.765,17022.0
2018-11-06 13:50:00,24.76,24.8,24.75,24.8,15589.0,19.765,19.7969,19.757,19.7969,15589.0
2018-11-06 13:55:00,24.8,24.81,24.77,24.79,24786.0,19.7969,19.8049,19.773,19.7889,24786.0
2018-11-06 14:00:00,24.79,24.79,24.75,24.78,38903.0,19.7889,19.7889,19.757,19.781,38903.0
2018-11-06 14:05:00,24.78,24.79,24.75,24.76,30168.0,19.781,19.7889,19.757,19.765,30168.0
2018-11-06 14:10:00,24.76,24.77,24.75,24.77,21860.0,19.765,19.773,19.757,19.773,21860.0
2018-11-06 14:15:00,24.76,24.77,24.73,24.75,58011.0,19.765,19.773,19.741,19.757,58011.0
2018-11-06 14:20:00,24.75,24.75,24.72,24.72,22690.0,19.757,19.757,19.7331,19.7331,22690.0
2018-11-06 14:25:00,24.72,24.72,24.66,24.67,48588.0,19.7331,19.7331,19.6852,19.6932,48588.0
2018-11-06 14:30:00,24.67,24.72,24.66,24.7,61128.0,19.6932,19.7331,19.6852,19.7171,61128.0
2018-11-06 14:35:00,24.7,24.7,24.61,24.62,239087.0,19.7171,19.7171,19.6453,19.6532,239087.0
2018-11-06 14:40:00,24.62,24.66,24.62,24.65,31343.0,19.6532,19.6852,19.6532,19.6772,31343.0
2018-11-06 14:45:00,24.64,24.69,24.64,24.69,32607.0,19.6692,19.7091,19.6692,19.7091,32607.0
2018-11-06 14:50:00,24.69,24.72,24.68,24.7,22945.0,19.7091,19.7331,19.7011,19.7171,22945.0
2018-11-06 14:55:00,24.71,24.72,24.7,24.7,26087.0,19.7251,19.7331,19.7171,19.7171,26087.0
2018-11-06 15:00:00,24.7,24.73,24.67,24.71,56978.0,19.7171,19.741,19.6932,19.7251,56978.0
2018-11-06 15:05:00,24.71,24.75,24.71,24.75,57396.0,19.7251,19.757,19.7251,19.757,57396.0
2018-11-06 15:10:00,24.75,24.77,24.74,24.76,50779.0,19.757,19.773,19.749,19.765,50779.0
2018-11-06 15:15:00,24.75,24.79,24.75,24.78,63661.0,19.757,19.7889,19.757,19.781,63661.0
2018-11-06 15:20:00,24.78,24.81,24.75,24.79,80866.0,19.781,19.8049,19.757,19.7889,80866.0
2018-11-06 15:25:00,24.79,24.8,24.77,24.79,51389.0,19.7889,19.7969,19.773,19.7889,51389.0
2018-11-06 15:30:00,24.79,24.81,24.78,24.79,53087.0,19.7889,19.8049,19.781,19.7889,53087.0
2018-11-06 15:35:00,24.79,24.82,24.78,24.8,87177.0,19.7889,19.8129,19.781,19.7969,87177.0
2018-11-06 15:40:00,24.8,24.8,24.78,24.8,82569.0,19.7969,19.7969,19.781,19.7969,82569.0
2018-11-06 15:45:00,24.79,24.8,24.75,24.77,142345.0,19.7889,19.7969,19.757,19.773,142345.0
2018-11-06 15:50:00,24.77,24.85,24.76,24.85,155712.0,19.773,19.8368,19.765,19.8368,155712.0
2018-11-06 15:55:00,24.85,24.88,24.84,24.86,441907.0,19.8368,19.8608,19.8289,19.8448,441907.0
2018-11-07 09:30:00,25.08,25.12,24.98,25.01,225664.0,20.0204,20.0524,19.9406,19.9646,225664.0
2018-11-07 09:35:00,25.01,25.03,24.96,24.98,121901.0,19.9646,19.9805,19.9247,19.9406,121901.0
2018-11-07 09:40:00,24.99,25.01,24.91,24.91,110596.0,19.9486,19.9646,19.8847,19.8847,110596.0
2018-11-07 09:45:00,24.91,24.92,24.84,24.84,70384.0,19.8847,19.8927,19.8289,19.8289,70384.0
2018-11-07 09:50:00,24.85,24.85,24.76,24.77,152783.0,19.8368,19.8368,19.765,19.773,152783.0
2018-11-07 09:55:00,24.76,24.77,24.74,24.74,100788.0,19.765,19.773,19.749,19.749,100788.0
2018-11-07 10:00:00,24.75,24.77,24.72,24.73,122142.0,19.757,19.773,19.7331,19.741,122142.0
2018-11-07 10:05:00,24.72,24.75,24.7,24.73,73236.0,19.7331,19.757,19.7171,19.741,73236.0
2018-11-07 10:10:00,24.73,24.75,24.7,24.74,106305.0,19.741,19.757,19.7171,19.749,106305.0
2018-11-07 10:15:00,24.73,24.77,24.69,24.7,100565.0,19.741,19.773,19.7091,19.7171,100565.0
2018-11-07 10:20:00,24.69,24.75,24.66,24.75,140296.0,19.7091,19.757,19.6852,19.757,140296.0
2018-11-07 10:25:00,24.75,24.77,24.72,24.75,78016.0,19.757,19.773,19.7331,19.757,78016.0
2018-11-07 10:30:00,24.75,24.82,24.74,24.82,66788.0,19.757,19.8129,19.749,19.8129,66788.0
2018-11-07 10:35:00,24.82,24.88,24.81,24.87,84059.0,19.8129,19.8608,19.8049,19.8528,84059.0
2018-11-07 10:40:00,24.88,24.92,24.88,24.92,51929.0,19.8608,19.8927,19.8608,19.8927,51929.0
2018-11-07 10:45:00,24.92,24.97,24.91,24.93,37999.0,19.8927,19.9326,19.8847,19.9007,37999.0
2018-11-07 10:50:00,24.92,25.0,24.92,24.98,63942.0,19.8927,19.9566,19.8927,19.9406,63942.0
2018-11-07 10:55:00,24.97,25.0,24.96,24.98,32596.0,19.9326,19.9566,19.9247,19.9406,32596.0
2018-11-07 11:00:00,24.98,25.01,24.96,25.01,181946.0,19.9406,19.9646,19.9247,19.9646,181946.0
2018-11-07 11:05:00,25.01,25.06,25.0,25.05,62490.0,19.9646,20.0045,19.9566,19.9965,62490.0
2018-11-07 11:10:00,25.05,25.06,25.02,25.03,78384.0,19.9965,20.0045,19.9725,19.9805,78384.0
2018-11-07 11:15:00,25.03,25.05,24.99,25.0,70798.0,19.9805,19.9965,19.9486,19.9566,70798.0
2018-11-07 11:20:00,25.0,25.05,25.0,25.04,42507.0,19.9566,19.9965,19.9566,19.9885,42507.0
2018-11-07 11:25:00,25.04,25.07,25.04,25.05,52380.0,19.9885,20.0125,19.9885,19.9965,52380.0
2018-11-07 11:30:00,25.06,25.11,25.05,25.11,63112.0,20.0045,20.0444,19.9965,20.0444,63112.0
2018-11-07 11:35:00,25.09,25.12,25.09,25.12,43135.0,20.0284,20.0524,20.0284,20.0524,43135.0
2018-11-07 11:40:00,25.11,25.15,25.11,25.12,49453.0,20.0444,20.0763,20.0444,20.0524,49453.0
2018-11-07 11:45:00,25.11,25.16,25.11,25.14,48933.0,20.0444,20.0843,20.0444,20.0683,48933.0
2018-11-07 11:50:00,25.14,25.18,25.13,25.18,40159.0,20.0683,20.1003,20.0604,20.1003,40159.0
2018-11-07 11:55:00,25.19,25.21,25.17,25.21,34271.0,20.1083,20.1242,20.0923,20.1242,34271.0
2018-11-07 12:00:00,25.21,25.23,25.2,25.2,78313.0,20.1242,20.1402,20.1162,20.1162,78313.0
2018-11-07 12:05:00,25.2,25.22,25.19,25.21,27005.0,20.1162,20.1322,20.1083,20.1242,27005.0
2018-11-07 12:10:00,25.2,25.21,25.18,25.19,24365.0,20.1162,20.1242,20.1003,20.1083,24365.0
2018-11-07 12:15:00,25.19,25.19,25.17,25.18,40890.0,20.1083,20.1083,20.0923,20.1003,40890.0
2018-11-07 12:20:00,25.19,25.19,25.17,25.18,30096.0,20.1083,20.1083,20.0923,20.1003,30096.0
2018-11-07 12:25:00,25.18,25.19,25.17,25.17,35921.0,20.1003,20.1083,20.0923,20.0923,35921.0
2018-11-07 12:30:00,25.18,25.19,25.16,25.19,30514.0,20.1003,20.1083,20.0843,20.1083,30514.0
2018-11-07 12:35:00,25.19,25.19,25.13,25.14,83652.0,20.1083,20.1083,20.0604,20.0683,83652.0
2018-11-07 12:40:00,25.15,25.17,25.14,25.15,29739.0,20.0763,20.0923,20.0683,20.0763,29739.0
2018-11-07 12:45:00,25.16,25.19,25.15,25.18,87023.0,20.0843,20.1083,20.0763,20.1003,87023.0
2018-11-07 12:50:00,25.18,25.21,25.17,25.2,32817.0,20.1003,20.1242,20.0923,20.1162,32817.0
2018-11-07 12:55:00,25.21,25.23,25.18,25.18,41873.0,20.1242,20.1402,20.1003,20.1003,41873.0
2018-11-07 13:00:00,25.19,25.19,25.17,25.18,27060.0,20.1083,20.1083,20.0923,20.1003,27060.0
2018-11-07 13:05:00,25.18,25.21,25.17,25.21,24739.0,20.1003,20.1242,20.0923,20.1242,24739.0
2018-11-07 13:10:00,25.21,25.22,25.2,25.21,38497.0,20.1242,20.1322,20.1162,20.1242,38497.0
2018-11-07 13:15:00,25.21,25.23,25.21,25.23,48792.0,20.1242,20.1402,20.1242,20.1402,48792.0
2018-11-07 13:20:00,25.22,25.23,25.22,25.22,9259.0,20.1322,20.1402,20.1322,20.1322,9259.0
2018-11-07 13:25:00,25.23,25.24,25.22,25.23,27098.0,20.1402,20.1482,20.1322,20.1402,27098.0
2018-11-07 13:30:00,25.23,25.24,25.2,25.22,67350.0,20.1402,20.1482,20.1162,20.1322,67350.0
2018-11-07 13:35:00,25.22,25.23,25.2,25.2,31354.0,20.1322,20.1402,20.1162,20.1162,31354.0
2018-11-07 13:40:00,25.21,25.21,25.18,25.19,34779.0,20.1242,20.1242,20.1003,20.1083,34779.0
2018-11-07 13:45:00,25.18,25.19,25.17,25.19,41902.0,20.1003,20.1083,20.0923,20.1083,41902.0
2018-11-07 13:50:00,25.18,25.2,25.17,25.18,37793.0,20.1003,20.1162,20.0923,20.1003,37793.0
2018-11-07 13:55:00,25.18,25.21,25.18,25.21,27820.0,20.1003,20.1242,20.1003,20.1242,27820.0
2018-11-07 14:00:00,25.2,25.24,25.2,25.23,41272.0,20.1162,20.1482,20.1162,20.1402,41272.0
2018-11-07 14:05:00,25.23,25.25,25.22,25.25,39122.0,20.1402,20.1561,20.1322,20.1561,39122.0
2018-11-07 14:10:00,25.25,25.28,25.24,25.26,52939.0,20.1561,20.1801,20.1482,20.1641,52939.0
2018-11-07 14:15:00,25.26,25.28,25.25,25.27,39174.0,20.1641,20.1801,20.1561,20.1721,39174.0
2018-11-07 14:20:00,25.27,25.31,25.26,25.3,45142.0,20.1721,20.204,20.1641,20.1961,45142.0
2018-11-07 14:25:00,25.3,25.31,25.29,25.29,59936.0,20.1961,20.204,20.1881,20.1881,59936.0
2018-11-07 14:30:00,25.3,25.33,25.29,25.33,56608.0,20.1961,20.22,20.1881,20.22,56608.0
2018-11-07 14:35:00,25.33,25.36,25.32,25.34,84170.0,20.22,20.244,20.212,20.228,84170.0
2018-11-07 14:40:00,25.35,25.37,25.34,25.35,107552.0,20.236,20.2519,20.228,20.236,107552.0
2018-11-07 14:45:00,25.34,25.35,25.32,25.35,102132.0,20.228,20.236,20.212,20.236,102132.0
2018-11-07 14:50:00,25.35,25.38,25.34,25.37,131162.0,20.236,20.2599,20.228,20.2519,131162.0
2018-11-07 14:55:00,25.36,25.37,25.35,25.36,74714.0,20.244,20.2519,20.236,20.244,74714.0
2018-11-07 15:00:00,25.37,25.39,25.36,25.38,66351.0,20.2519,20.2679,20.244,20.2599,66351.0
2018-11-07 15:05:00,25.38,25.4,25.37,25.39,70533.0,20.2599,20.2759,20.2519,20.2679,70533.0
2018-11-07 15:10:00,25.39,25.43,25.38,25.43,85750.0,20.2679,20.2998,20.2599,20.2998,85750.0
2018-11-07 15:15:00,25.43,25.43,25.41,25.41,61824.0,20.2998,20.2998,20.2839,20.2839,61824.0
2018-11-07 15:20:00,25.42,25.42,25.4,25.41,49373.0,20.2919,20.2919,20.2759,20.2839,49373.0
2018-11-07 15:25:00,25.41,25.43,25.4,25.42,92779.0,20.2839,20.2998,20.2759,20.2919,92779.0
2018-11-07 15:30:00,25.42,25.45,25.41,25.44,66825.0,20.2919,20.3158,20.2839,20.3078,66825.0
2018-11-07 15:35:00,25.44,25.45,25.41,25.45,156457.0,20.3078,20.3158,20.2839,20.3158,156457.0
2018-11-07 15:40:00,25.45,25.47,25.42,25.43,233317.0,20.3158,20.3318,20.2919,20.2998,233317.0
2018-11-07 15:45:00,25.42,25.46,25.41,25.46,302390.0,20.2919,20.3238,20.2839,20.3238,302390.0
2018-11-07 15:50:00,25.46,25.5,25.45,25.5,217201.0,20.3238,20.3557,20.3158,20.3557,217201.0
2018-11-07 15:55:00,25.5,25.51,25.46,25.46,745625.0,20.3557,20.3637,20.3238,20.3238,745625.0
2018-11-08 09:30:00,25.42,25.63,25.37,25.52,203268.0,20.2919,20.4595,20.2519,20.3717,203268.0
2018-11-08 09:35:00,25.52,25.58,25.46,25.54,123049.0,20.3717,20.4196,20.3238,20.3876,123049.0
2018-11-08 09:40:00,25.54,25.56,25.52,25.55,56896.0,20.3876,20.4036,20.3717,20.3956,56896.0
2018-11-08 09:45:00,25.55,25.58,25.52,25.57,168254.0,20.3956,20.4196,20.3717,20.4116,168254.0
2018-11-08 09:50:00,25.57,25.62,25.56,25.59,140967.0,20.4116,20.4515,20.4036,20.4276,140967.0
2018-11-08 09:55:00,25.59,25.69,25.58,25.69,242089.0,20.4276,20.5074,20.4196,20.5074,242089.0
2018-11-08 10:00:00,25.69,25.72,25.67,25.7,191262.0,20.5074,20.5313,20.4914,20.5154,191262.0
2018-11-08 10:05:00,25.7,25.71,25.56,25.56,64869.0,20.5154,20.5233,20.4036,20.4036,64869.0
2018-11-08 10:10:00,25.57,25.61,25.48,25.49,47262.0,20.4116,20.4435,20.3397,20.3477,47262.0
2018-11-08 10:15:00,25.49,25.5,25.45,25.45,68464.0,20.3477,20.3557,20.3158,20.3158,68464.0
2018-11-08 10:20:00,25.45,25.48,25.42,25.48,60887.0,20.3158,20.3397,20.2919,20.3397,60887.0
2018-11-08 10:25:00,25.48,25.58,25.48,25.55,55084.0,20.3397,20.4196,20.3397,20.3956,55084.0
2018-11-08 10:30:00,25.55,25.59,25.54,25.59,59005.0,20.3956,20.4276,20.3876,20.4276,59005.0
2018-11-08 10:35:00,25.59,25.6,25.54,25.59,66192.0,20.4276,20.4355,20.3876,20.4276,66192.0
2018-11-08 10:40:00,25.59,25.59,25.54,25.54,67137.0,20.4276,20.4276,20.3876,20.3876,67137.0
2018-11-08 10:45:00,25.54,25.59,25.54,25.59,60681.0,20.3876,20.4276,20.3876,20.4276,60681.0
2018-11-08 10:50:00,25.59,25.64,25.58,25.64,72887.0,20.4276,20.4675,20.4196,20.4675,72887.0
2018-11-08 10:55:00,25.64,25.64,25.6,25.64,53898.0,20.4675,20.4675,20.4355,20.4675,53898.0
2018-11-08 11:00:00,25.64,25.67,25.62,25.65,53568.0,20.4675,20.4914,20.4515,20.4755,53568.0
2018-11-08 11:05:00,25.66,25.66,25.6,25.63,51981.0,20.4834,20.4834,20.4355,20.4595,51981.0
2018-11-08 11:10:00,25.62,25.62,25.57,25.59,101112.0,20.4515,20.4515,20.4116,20.4276,101112.0
2018-11-08 11:15:00,25.59,25.63,25.57,25.62,54210.0,20.4276,20.4595,20.4116,20.4515,54210.0
2018-11-08 11:20:00,25.63,25.63,25.55,25.55,38331.0,20.4595,20.4595,20.3956,20.3956,38331.0
2018-11-08 11:25:00,25.55,25.61,25.55,25.61,27711.0,20.3956,20.4435,20.3956,20.4435,27711.0
2018-11-08 11:30:00,25.61,25.62,25.59,25.6,42947.0,20.4435,20.4515,20.4276,20.4355,42947.0
2018-11-08 11:35:00,25.6,25.6,25.56,25.57,33890.0,20.4355,20.4355,20.4036,20.4116,33890.0
2018-11-08 11:40:00,25.57,25.6,25.57,25.59,44091.0,20.4116,20.4355,20.4116,20.4276,44091.0
2018-11-08 11:45:00,25.59,25.61,25.58,25.61,36556.0,20.4276,20.4435,20.4196,20.4435,36556.0
2018-11-08 11:50:00,25.61,25.62,25.58,25.58,36650.0,20.4435,20.4515,20.4196,20.4196,36650.0
2018-11-08 11:55:00,25.58,25.59,25.56,25.56,22331.0,20.4196,20.4276,20.4036,20.4036,22331.0
2018-11-08 12:00:00,25.57,25.57,25.54,25.54,18084.0,20.4116,20.4116,20.3876,20.3876,18084.0
2018-11-08 12:05:00,25.54,25.57,25.54,25.55,36008.0,20.3876,20.4116,20.3876,20.3956,36008.0
2018-11-08 12:10:00,25.56,25.62,25.55,25.6,319199.0,20.4036,20.4515,20.3956,20.4355,319199.0
2018-11-08 12:15:00,25.6,25.66,25.59,25.65,41886.0,20.4355,20.4834,20.4276,20.4755,41886.0
2018-11-08 12:20:00,25.64,25.65,25.62,25.64,23330.0,20.4675,20.4755,20.4515,20.4675,23330.0
2018-11-08 12:25:00,25.63,25.66,25.61,25.62,39997.0,20.4595,20.4834,20.4435,20.4515,39997.0
2018-11-08 12:30:00,25.61,25.63,25.6,25.62,21704.0,20.4435,20.4595,20.4355,20.4515,21704.0
2018-11-08 12:35:00,25.63,25.65,25.63,25.64,38942.0,20.4595,20.4755,20.4595,20.4675,38942.0
2018-11-08 12:40:00,25.64,25.65,25.61,25.62,25700.0,20.4675,20.4755,20.4435,20.4515,25700.0
2018-11-08 12:45:00,25.62,25.63,25.6,25.6,30142.0,20.4515,20.4595,20.4355,20.4355,30142.0
2018-11-08 12:50:00,25.6,25.61,25.54,25.55,35063.0,20.4355,20.4435,20.3876,20.3956,35063.0
2018-11-08 12:55:00,25.55,25.55,25.53,25.53,30989.0,20.3956,20.3956,20.3797,20.3797,30989.0
2018-11-08 13:00:00,25.53,25.55,25.53,25.54,21597.0,20.3797,20.3956,20.3797,20.3876,21597.0
2018-11-08 13:05:00,25.54,25.54,25.51,25.52,18955.0,20.3876,20.3876,20.3637,20.3717,18955.0
2018-11-08 13:10:00,25.51,25.51,25.47,25.48,21878.0,20.3637,20.3637,20.3318,20.3397,21878.0
2018-11-08 13:15:00,25.48,25.5,25.47,25.49,27012.0,20.3397,20.3557,20.3318,20.3477,27012.0
2018-11-08 13:20:00,25.49,25.51,25.47,25.49,38157.0,20.3477,20.3637,20.3318,20.3477,38157.0
2018-11-08 13:25:00,25.49,25.49,25.46,25.48,76173.0,20.3477,20.3477,20.3238,20.3397,76173.0
2018-11-08 13:30:00,25.47,25.49,25.46,25.49,40617.0,20.3318,20.3477,20.3238,20.3477,40617.0
2018-11-08 13:35:00,25.49,25.51,25.49,25.5,33768.0,20.3477,20.3637,20.3477,20.3557,33768.0
2018-11-08 13:40:00,25.49,25.51,25.47,25.49,33582.0,20.3477,20.3637,20.3318,20.3477,33582.0
2018-11-08 13:45:00,25.49,25.52,25.47,25.51,50037.0,20.3477,20.3717,20.3318,20.3637,50037.0
2018-11-08 13:50:00,25.51,25.51,25.46,25.47,26395.0,20.3637,20.3637,20.3238,20.3318,26395.0
2018-11-08 13:55:00,25.47,25.48,25.45,25.46,53759.0,20.3318,20.3397,20.3158,20.3238,53759.0
2018-11-08 14:00:00,25.46,25.49,25.41,25.42,55135.0,20.3238,20.3477,20.2839,20.2919,55135.0
2018-11-08 14:05:00,25.42,25.54,25.42,25.53,22529.0,20.2919,20.3876,20.2919,20.3797,22529.0
2018-11-08 14:10:00,25.53,25.55,25.52,25.54,26165.0,20.3797,20.3956,20.3717,20.3876,26165.0
2018-11-08 14:15:00,25.55,25.58,25.54,25.55,66536.0,20.3956,20.4196,20.3876,20.3956,66536.0
2018-11-08 14:20:00,25.56,25.57,25.53,25.54,31598.0,20.4036,20.4116,20.3797,20.3876,31598.0
2018-11-08 14:25:00,25.53,25.55,25.5,25.51,49612.0,20.3797,20.3956,20.3557,20.3637,49612.0
2018-11-08 14:30:00,25.52,25.53,25.49,25.52,42589.0,20.3717,20.3797,20.3477,20.3717,42589.0
2018-11-08 14:35:00,25.52,25.53,25.47,25.48,135334.0,20.3717,20.3797,20.3318,20.3397,135334.0
2018-11-08 14:40:00,25.47,25.48,25.45,25.47,44946.0,20.3318,20.3397,20.3158,20.3318,44946.0
2018-11-08 14:45:00,25.48,25.52,25.46,25.51,140018.0,20.3397,20.3717,20.3238,20.3637,140018.0
2018-11-08 14:50:00,25.51,25.52,25.48,25.5,88488.0,20.3637,20.3717,20.3397,20.3557,88488.0
2018-11-08 14:55:00,25.5,25.54,25.5,25.5,43487.0,20.3557,20.3876,20.3557,20.3557,43487.0
2018-11-08 15:00:00,25.5,25.5,25.46,25.49,52401.0,20.3557,20.3557,20.3238,20.3477,52401.0
2018-11-08 15:05:00,25.48,25.51,25.48,25.5,83034.0,20.3397,20.3637,20.3397,20.3557,83034.0
2018-11-08 15:10:00,25.5,25.51,25.47,25.5,102701.0,20.3557,20.3637,20.3318,20.3557,102701.0
2018-11-08 15:15:00,25.51,25.54,25.49,25.5,108440.0,20.3637,20.3876,20.3477,20.3557,108440.0
2018-11-08 15:20:00,25.5,25.53,25.48,25.53,175399.0,20.3557,20.3797,20.3397,20.3797,175399.0
2018-11-08 15:25:00,25.53,25.54,25.49,25.5,186347.0,20.3797,20.3876,20.3477,20.3557,186347.0
2018-11-08 15:30:00,25.5,25.51,25.47,25.49,102466.0,20.3557,20.3637,20.3318,20.3477,102466.0
2018-11-08 15:35:00,25.5,25.51,25.44,25.44,131487.0,20.3557,20.3637,20.3078,20.3078,131487.0
2018-11-08 15:40:00,25.44,25.49,25.43,25.49,118414.0,20.3078,20.3477,20.2998,20.3477,118414.0
2018-11-08 15:45:00,25.49,25.53,25.47,25.49,178175.0,20.3477,20.3797,20.3318,20.3477,178175.0
2018-11-08 15:50:00,25.48,25.5,25.47,25.47,111945.0,20.3397,20.3557,20.3318,20.3318,111945.0
2018-11-08 15:55:00,25.48,25.51,25.46,25.51,507477.0,20.3397,20.3637,20.3238,20.3637,507477.0
2018-11-09 09:30:00,25.36,25.49,25.27,25.45,153182.0,20.244,20.3477,20.1721,20.3158,153182.0
2018-11-09 09:35:00,25.44,25.46,25.38,25.39,72108.0,20.3078,20.3238,20.2599,20.2679,72108.0
2018-11-09 09:40:00,25.38,25.38,25.31,25.33,76707.0,20.2599,20.2599,20.204,20.22,76707.0
2018-11-09 09:45:00,25.33,25.33,25.24,25.24,84766.0,20.22,20.22,20.1482,20.1482,84766.0
2018-11-09 09:50:00,25.24,25.24,25.15,25.15,112425.0,20.1482,20.1482,20.0763,20.0763,112425.0
2018-11-09 09:55:00,25.15,25.19,25.1,25.11,91329.0,20.0763,20.1083,20.0364,20.0444,91329.0
2018-11-09 10:00:00,25.12,25.17,25.08,25.09,81180.0,20.0524,20.0923,20.0204,20.0284,81180.0
2018-11-09 10:05:00,25.09,25.18,25.08,25.08,89718.0,20.0284,20.1003,20.0204,20.0204,89718.0
2018-11-09 10:10:00,25.08,25.08,24.98,24.98,182552.0,20.0204,20.0204,19.9406,19.9406,182552.0
2018-11-09 10:15:00,24.99,25.08,24.97,25.08,88805.0,19.9486,20.0204,19.9326,20.0204,88805.0
2018-11-09 10:20:00,25.08,25.09,25.06,25.07,35814.0,20.0204,20.0284,20.0045,20.0125,35814.0
2018-11-09 10:25:00,25.07,25.14,25.07,25.13,49398.0,20.0125,20.0683,20.0125,20.0604,49398.0
2018-11-09 10:30:00,25.12,25.12,25.07,25.08,29408.0,20.0524,20.0524,20.0125,20.0204,29408.0
2018-11-09 10:35:00,25.08,25.18,25.08,25.18,87416.0,20.0204,20.1003,20.0204,20.1003,87416.0
2018-11-09 10:40:00,25.18,25.18,25.13,25.14,42589.0,20.1003,20.1003,20.0604,20.0683,42589.0
2018-11-09 10:45:00,25.14,25.16,25.09,25.1,39163.0,20.0683,20.0843,20.0284,20.0364,39163.0
2018-11-09 10:50:00,25.1,25.1,25.05,25.07,58937.0,20.0364,20.0364,19.9965,20.0125,58937.0
2018-11-09 10:55:00,25.07,25.1,25.06,25.1,48366.0,20.0125,20.0364,20.0045,20.0364,48366.0
2018-11-09 11:00:00,25.1,25.14,25.06,25.08,46190.0,20.0364,20.0683,20.0045,20.0204,46190.0
2018-11-09 11:05:00,25.08,25.1,25.03,25.06,44751.0,20.0204,20.0364,19.9805,20.0045,44751.0
2018-11-09 11:10:00,25.06,25.11,25.05,25.07,56540.0,20.0045,20.0444,19.9965,20.0125,56540.0
2018-11-09 11:15:00,25.07,25.1,25.05,25.06,51790.0,20.0125,20.0364,19.9965,20.0045,51790.0
2018-11-09 11:20:00,25.07,25.11,25.06,25.11,36234.0,20.0125,20.0444,20.0045,20.0444,36234.0
2018-11-09 11:25:00,25.11,25.14,25.08,25.12,39105.0,20.0444,20.0683,20.0204,20.0524,39105.0
2018-11-09 11:30:00,25.12,25.14,25.04,25.06,85749.0,20.0524,20.0683,19.9885,20.0045,85749.0
2018-11-09 11:35:00,25.06,25.11,25.04,25.11,60012.0,20.0045,20.0444,19.9885,20.0444,60012.0
2018-11-09 11:40:00,25.11,25.11,25.04,25.05,52632.0,20.0444,20.0444,19.9885,19.9965,52632.0
2018-11-09 11:45:00,25.05,25.06,24.97,24.97,89373.0,19.9965,20.0045,19.9326,19.9326,89373.0
2018-11-09 11:50:00,24.97,24.98,24.93,24.94,85176.0,19.9326,19.9406,19.9007,19.9087,85176.0
2018-11-09 11:55:00,24.94,24.98,24.93,24.94,45308.0,19.9087,19.9406,19.9007,19.9087,45308.0
2018-11-09 12:00:00,24.94,24.98,24.92,24.96,60571.0,19.9087,19.9406,19.8927,19.9247,60571.0
2018-11-09 12:05:00,24.96,25.02,24.95,25.01,50884.0,19.9247,19.9725,19.9167,19.9646,50884.0
2018-11-09 12:10:00,25.01,25.01,24.96,24.98,90487.0,19.9646,19.9646,19.9247,19.9406,90487.0
2018-11-09 12:15:00,24.98,24.98,24.9,24.92,56483.0,19.9406,19.9406,19.8768,19.8927,56483.0
2018-11-09 12:20:00,24.92,24.98,24.9,24.95,77901.0,19.8927,19.9406,19.8768,19.9167,77901.0
2018-11-09 12:25:00,24.95,24.99,24.94,24.94,36745.0,19.9167,19.9486,19.9087,19.9087,36745.0
2018-11-09 12:30:00,24.94,25.0,24.91,24.98,49331.0,19.9087,19.9566,19.8847,19.9406,49331.0
2018-11-09 12:35:00,24.99,25.02,24.98,25.0,41328.0,19.9486,19.9725,19.9406,19.9566,41328.0
2018-11-09 12:40:00,25.0,25.03,24.97,25.0,64377.0,19.9566,19.9805,19.9326,19.9566,64377.0
2018-11-09 12:45:00,25.0,25.04,25.0,25.02,31785.0,19.9566,19.9885,19.9566,19.9725,31785.0
2018-11-09 12:50:00,25.02,25.03,25.0,25.02,47917.0,19.9725,19.9805,19.9566,19.9725,47917.0
2018-11-09 12:55:00,25.01,25.01,24.97,24.97,28357.0,19.9646,19.9646,19.9326,19.9326,28357.0
2018-11-09 13:00:00,24.97,24.97,24.93,24.96,35389.0,19.9326,19.9326,19.9007,19.9247,35389.0
2018-11-09 13:05:00,24.96,24.97,24.95,24.97,32058.0,19.9247,19.9326,19.9167,19.9326,32058.0
2018-11-09 13:10:00,24.97,24.98,24.89,24.9,52101.0,19.9326,19.9406,19.8688,19.8768,52101.0
2018-11-09 13:15:00,24.9,24.91,24.88,24.89,31877.0,19.8768,19.8847,19.8608,19.8688,31877.0
2018-11-09 13:20:00,24.9,24.91,24.88,24.9,39038.0,19.8768,19.8847,19.8608,19.8768,39038.0
2018-11-09 13:25:00,24.9,24.91,24.87,24.91,30610.0,19.8768,19.8847,19.8528,19.8847,30610.0
2018-11-09 13:30:00,24.9,24.9,24.84,24.86,31842.0,19.8768,19.8768,19.8289,19.8448,31842.0
2018-11-09 13:35:00,24.87,24.89,24.86,24.87,31596.0,19.8528,19.8688,19.8448,19.8528,31596.0
2018-11-09 13:40:00,24.87,24.92,24.87,24.88,39950.0,19.8528,19.8927,19.8528,19.8608,39950.0
2018-11-09 13:45:00,24.87,24.87,24.81,24.82,51152.0,19.8528,19.8528,19.8049,19.8129,51152.0
2018-11-09 13:50:00,24.82,24.86,24.81,24.85,46669.0,19.8129,19.8448,19.8049,19.8368,46669.0
2018-11-09 13:55:00,24.85,24.87,24.83,24.83,48252.0,19.8368,19.8528,19.8209,19.8209,48252.0
2018-11-09 14:00:00,24.83,24.87,24.82,24.87,56795.0,19.8209,19.8528,19.8129,19.8528,56795.0
2018-11-09 14:05:00,24.87,24.9,24.85,24.85,73834.0,19.8528,19.8768,19.8368,19.8368,73834.0
2018-11-09 14:10:00,24.84,24.84,24.76,24.79,58840.0,19.8289,19.8289,19.765,19.7889,58840.0
2018-11-09 14:15:00,24.79,24.81,24.76,24.77,46921.0,19.7889,19.8049,19.765,19.773,46921.0
2018-11-09 14:20:00,24.77,24.8,24.76,24.8,40969.0,19.773,19.7969,19.765,19.7969,40969.0
2018-11-09 14:25:00,24.8,24.81,24.76,24.77,89112.0,19.7969,19.8049,19.765,19.773,89112.0
2018-11-09 14:30:00,24.77,24.85,24.77,24.85,65404.0,19.773,19.8368,19.773,19.8368,65404.0
2018-11-09 14:35:00,24.85,24.91,24.84,24.89,55311.0,19.8368,19.8847,19.8289,19.8688,55311.0
2018-11-09 14:40:00,24.89,24.91,24.87,24.88,88049.0,19.8688,19.8847,19.8528,19.8608,88049.0
2018-11-09 14:45:00,24.89,24.92,24.86,24.87,57619.0,19.8688,19.8927,19.8448,19.8528,57619.0
2018-11-09 14:50:00,24.88,24.97,24.88,24.96,52893.0,19.8608,19.9326,19.8608,19.9247,52893.0
2018-11-09 14:55:00,24.96,25.0,24.95,24.96,50607.0,19.9247,19.9566,19.9167,19.9247,50607.0
2018-11-09 15:00:00,24.96,24.99,24.93,24.97,55238.0,19.9247,19.9486,19.9007,19.9326,55238.0
2018-11-09 15:05:00,24.97,24.98,24.93,24.96,56508.0,19.9326,19.9406,19.9007,19.9247,56508.0
2018-11-09 15:10:00,24.97,25.0,24.94,24.99,89960.0,19.9326,19.9566,19.9087,19.9486,89960.0
2018-11-09 15:15:00,24.98,25.02,24.96,24.99,68106.0,19.9406,19.9725,19.9247,19.9486,68106.0
2018-11-09 15:20:00,24.99,25.04,24.96,25.02,113108.0,19.9486,19.9885,19.9247,19.9725,113108.0
2018-11-09 15:25:00,25.02,25.03,25.0,25.03,101870.0,19.9725,19.9805,19.9566,19.9805,101870.0
2018-11-09 15:30:00,25.03,25.06,25.02,25.05,112249.0,19.9805,20.0045,19.9725,19.9965,112249.0
2018-11-09 15:35:00,25.04,25.08,25.03,25.06,128613.0,19.9885,20.0204,19.9805,20.0045,128613.0
2018-11-09 15:40:00,25.06,25.1,25.05,25.09,143585.0,20.0045,20.0364,19.9965,20.0284,143585.0
2018-11-09 15:45:00,25.1,25.12,24.99,25.0,308482.0,20.0364,20.0524,19.9486,19.9566,308482.0
2018-11-09 15:50:00,25.0,25.02,24.99,25.02,188197.0,19.9566,19.9725,19.9486,19.9725,188197.0
2018-11-09 15:55:00,25.02,25.03,24.99,25.0,413137.0,19.9725,19.9805,19.9486,19.9566,413137.0
2018-11-12 09:30:00,24.77,24.86,24.67,24.67,165657.0,19.773,19.8448,19.6932,19.6932,165657.0
2018-11-12 09:35:00,24.67,24.78,24.66,24.7,60561.0,19.6932,19.781,19.6852,19.7171,60561.0
2018-11-12 09:40:00,24.69,24.69,24.61,24.61,76577.0,19.7091,19.7091,19.6453,19.6453,76577.0
2018-11-12 09:45:00,24.6,24.64,24.59,24.6,36504.0,19.6373,19.6692,19.6293,19.6373,36504.0
2018-11-12 09:50:00,24.6,24.6,24.54,24.55,40046.0,19.6373,19.6373,19.5894,19.5974,40046.0
2018-11-12 09:55:00,24.55,24.6,24.54,24.57,34306.0,19.5974,19.6373,19.5894,19.6133,34306.0
2018-11-12 10:00:00,24.57,24.58,24.54,24.56,42994.0,19.6133,19.6213,19.5894,19.6053,42994.0
2018-11-12 10:05:00,24.55,24.59,24.54,24.57,58897.0,19.5974,19.6293,19.5894,19.6133,58897.0
2018-11-12 10:10:00,24.58,24.59,24.52,24.52,47178.0,19.6213,19.6293,19.5734,19.5734,47178.0
2018-11-12 10:15:00,24.53,24.55,24.52,24.53,20983.0,19.5814,19.5974,19.5734,19.5814,20983.0
2018-11-12 10:20:00,24.52,24.6,24.5,24.56,35589.0,19.5734,19.6373,19.5574,19.6053,35589.0
2018-11-12 10:25:00,24.56,24.58,24.53,24.53,30083.0,19.6053,19.6213,19.5814,19.5814,30083.0
2018-11-12 10:30:00,24.53,24.53,24.44,24.46,87114.0,19.5814,19.5814,19.5096,19.5255,87114.0
2018-11-12 10:35:00,24.46,24.48,24.42,24.44,59071.0,19.5255,19.5415,19.4936,19.5096,59071.0
2018-11-12 10:40:00,24.44,24.47,24.41,24.43,41461.0,19.5096,19.5335,19.4856,19.5016,41461.0
2018-11-12 10:45:00,24.43,24.44,24.37,24.39,54273.0,19.5016,19.5096,19.4537,19.4696,54273.0
2018-11-12 10:50:00,24.39,24.4,24.35,24.35,55946.0,19.4696,19.4776,19.4377,19.4377,55946.0
2018-11-12 10:55:00,24.36,24.36,24.29,24.3,69067.0,19.4457,19.4457,19.3898,19.3978,69067.0
2018-11-12 11:00:00,24.3,24.33,24.25,24.3,44985.0,19.3978,19.4217,19.3579,19.3978,44985.0
2018-11-12 11:05:00,24.3,24.33,24.27,24.33,60687.0,19.3978,19.4217,19.3738,19.4217,60687.0
2018-11-12 11:10:00,24.33,24.34,24.26,24.27,33772.0,19.4217,19.4297,19.3659,19.3738,33772.0
2018-11-12 11:15:00,24.26,24.26,24.18,24.19,41429.0,19.3659,19.3659,19.302,19.31,41429.0
2018-11-12 11:20:00,24.19,24.27,24.16,24.27,68849.0,19.31,19.3738,19.286,19.3738,68849.0
2018-11-12 11:25:00,24.27,24.29,24.24,24.24,47331.0,19.3738,19.3898,19.3499,19.3499,47331.0
2018-11-12 11:30:00,24.24,24.28,24.22,24.26,58055.0,19.3499,19.3818,19.3339,19.3659,58055.0
2018-11-12 11:35:00,24.27,24.33,24.27,24.29,70543.0,19.3738,19.4217,19.3738,19.3898,70543.0
2018-11-12 11:40:00,24.29,24.34,24.27,24.28,68185.0,19.3898,19.4297,19.3738,19.3818,68185.0
2018-11-12 11:45:00,24.27,24.33,24.26,24.3,42308.0,19.3738,19.4217,19.3659,19.3978,42308.0
2018-11-12 11:50:00,24.29,24.3,24.23,24.26,134850.0,19.3898,19.3978,19.3419,19.3659,134850.0
2018-11-12 11:55:00,24.26,24.27,24.24,24.26,88490.0,19.3659,19.3738,19.3499,19.3659,88490.0
2018-11-12 12:00:00,24.26,24.29,24.24,24.28,156004.0,19.3659,19.3898,19.3499,19.3818,156004.0
2018-11-12 12:05:00,24.28,24.38,24.28,24.36,59685.0,19.3818,19.4617,19.3818,19.4457,59685.0
2018-11-12 12:10:00,24.36,24.36,24.3,24.33,68564.0,19.4457,19.4457,19.3978,19.4217,68564.0
2018-11-12 12:15:00,24.33,24.33,24.3,24.3,96747.0,19.4217,19.4217,19.3978,19.3978,96747.0
2018-11-12 12:20:00,24.3,24.33,24.28,24.32,51782.0,19.3978,19.4217,19.3818,19.4138,51782.0
2018-11-12 12:25:00,24.32,24.33,24.28,24.3,44198.0,19.4138,19.4217,19.3818,19.3978,44198.0
2018-11-12 12:30:00,24.3,24.31,24.24,24.25,40188.0,19.3978,19.4058,19.3499,19.3579,40188.0
2018-11-12 12:35:00,24.25,24.28,24.24,24.25,58358.0,19.3579,19.3818,19.3499,19.3579,58358.0
2018-11-12 12:40:00,24.25,24.27,24.22,24.25,61982.0,19.3579,19.3738,19.3339,19.3579,61982.0
2018-11-12 12:45:00,24.25,24.25,24.22,24.23,36102.0,19.3579,19.3579,19.3339,19.3419,36102.0
2018-11-12 12:50:00,24.23,24.25,24.19,24.19,40289.0,19.3419,19.3579,19.31,19.31,40289.0
2018-11-12 12:55:00,24.2,24.23,24.18,24.18,39463.0,19.318,19.3419,19.302,19.302,39463.0
2018-11-12 13:00:00,24.19,24.19,24.15,24.16,30355.0,19.31,19.31,19.2781,19.286,30355.0
2018-11-12 13:05:00,24.16,24.17,24.11,24.14,54696.0,19.286,19.294,19.2461,19.2701,54696.0
2018-11-12 13:10:00,24.14,24.15,24.11,24.11,29131.0,19.2701,19.2781,19.2461,19.2461,29131.0
2018-11-12 13:15:00,24.12,24.14,24.08,24.1,46261.0,19.2541,19.2701,19.2222,19.2381,46261.0
2018-11-12 13:20:00,24.1,24.11,24.08,24.08,67558.0,19.2381,19.2461,19.2222,19.2222,67558.0
2018-11-12 13:25:00,24.08,24.14,24.08,24.13,37449.0,19.2222,19.2701,19.2222,19.2621,37449.0
2018-11-12 13:30:00,24.12,24.15,24.11,24.14,39904.0,19.2541,19.2781,19.2461,19.2701,39904.0
2018-11-12 13:35:00,24.14,24.15,24.1,24.1,40542.0,19.2701,19.2781,19.2381,19.2381,40542.0
2018-11-12 13:40:00,24.11,24.12,24.08,24.09,40456.0,19.2461,19.2541,19.2222,19.2302,40456.0
2018-11-12 13:45:00,24.08,24.13,24.05,24.11,44553.0,19.2222,19.2621,19.1982,19.2461,44553.0
2018-11-12 13:50:00,24.11,24.21,24.11,24.18,52023.0,19.2461,19.326,19.2461,19.302,52023.0
2018-11-12 13:55:00,24.18,24.19,24.16,24.18,77773.0,19.302,19.31,19.286,19.302,77773.0
2018-11-12 14:00:00,24.17,24.24,24.16,24.23,48317.0,19.294,19.3499,19.286,19.3419,48317.0
2018-11-12 14:05:00,24.22,24.23,24.2,24.21,30291.0,19.3339,19.3419,19.318,19.326,30291.0
2018-11-12 14:10:00,24.21,24.25,24.2,24.24,50306.0,19.326,19.3579,19.318,19.3499,50306.0
2018-11-12 14:15:00,24.24,24.3,24.23,24.28,37755.0,19.3499,19.3978,19.3419,19.3818,37755.0
2018-11-12 14:20:00,24.28,24.28,24.25,24.27,26957.0,19.3818,19.3818,19.3579,19.3738,26957.0
2018-11-12 14:25:00,24.27,24.27,24.2,24.21,64271.0,19.3738,19.3738,19.318,19.326,64271.0
2018-11-12 14:30:00,24.21,24.26,24.2,24.26,33666.0,19.326,19.3659,19.318,19.3659,33666.0
2018-11-12 14:35:00,24.26,24.27,24.19,24.21,62392.0,19.3659,19.3738,19.31,19.326,62392.0
2018-11-12 14:40:00,24.21,24.28,24.21,24.27,42633.0,19.326,19.3818,19.326,19.3738,42633.0
2018-11-12 14:45:00,24.27,24.32,24.26,24.29,53573.0,19.3738,19.4138,19.3659,19.3898,53573.0
2018-11-12 14:50:00,24.29,24.3,24.22,24.23,44638.0,19.3898,19.3978,19.3339,19.3419,44638.0
2018-11-12 14:55:00,24.23,24.24,24.18,24.19,47764.0,19.3419,19.3499,19.302,19.31,47764.0
2018-11-12 15:00:00,24.18,24.23,24.17,24.18,80899.0,19.302,19.3419,19.294,19.302,80899.0
2018-11-12 15:05:00,24.17,24.18,24.12,24.14,67127.0,19.294,19.302,19.2541,19.2701,67127.0
2018-11-12 15:10:00,24.14,24.17,24.1,24.16,65168.0,19.2701,19.294,19.2381,19.286,65168.0
2018-11-12 15:15:00,24.16,24.21,24.13,24.2,111723.0,19.286,19.326,19.2621,19.318,111723.0
2018-11-12 15:20:00,24.2,24.22,24.17,24.19,101975.0,19.318,19.3339,19.294,19.31,101975.0
2018-11-12 15:25:00,24.19,24.19,24.17,24.17,32367.0,19.31,19.31,19.294,19.294,32367.0
2018-11-12 15:30:00,24.17,24.17,24.08,24.1,130899.0,19.294,19.294,19.2222,19.2381,130899.0
2018-11-12 15:35:00,24.1,24.13,24.08,24.1,88704.0,19.2381,19.2621,19.2222,19.2381,88704.0
2018-11-12 15:40:00,24.09,24.12,24.05,24.09,193895.0,19.2302,19.2541,19.1982,19.2302,193895.0
2018-11-12 15:45:00,24.09,24.13,24.05,24.07,350860.0,19.2302,19.2621,19.1982,19.2142,350860.0
2018-11-12 15:50:00,24.07,24.07,23.94,23.95,329415.0,19.2142,19.2142,19.1104,19.1184,329415.0
2018-11-12 15:55:00,23.95,24.0,23.94,23.99,765058.0,19.1184,19.1583,19.1104,19.1503,765058.0
2018-11-13 09:30:00,23.99,24.16,23.99,24.09,189354.0,19.1503,19.286,19.1503,19.2302,189354.0
2018-11-13 09:35:00,24.09,24.23,24.06,24.21,116099.0,19.2302,19.3419,19.2062,19.326,116099.0
2018-11-13 09:40:00,24.22,24.22,23.96,24.03,190876.0,19.3339,19.3339,19.1264,19.1823,190876.0
2018-11-13 09:45:00,24.03,24.13,24.0,24.01,66900.0,19.1823,19.2621,19.1583,19.1663,66900.0
2018-11-13 09:50:00,24.02,24.02,23.94,23.97,122761.0,19.1743,19.1743,19.1104,19.1344,122761.0
2018-11-13 09:55:00,23.97,24.0,23.95,23.96,69397.0,19.1344,19.1583,19.1184,19.1264,69397.0
2018-11-13 10:00:00,23.96,23.96,23.86,23.93,153343.0,19.1264,19.1264,19.0466,19.1024,153343.0
2018-11-13 10:05:00,23.93,23.98,23.87,23.95,144293.0,19.1024,19.1424,19.0545,19.1184,144293.0
2018-11-13 10:10:00,23.95,23.96,23.84,23.88,149186.0,19.1184,19.1264,19.0306,19.0625,149186.0
2018-11-13 10:15:00,23.88,23.97,23.87,23.96,132529.0,19.0625,19.1344,19.0545,19.1264,132529.0
2018-11-13 10:20:00,23.97,23.97,23.82,23.83,98735.0,19.1344,19.1344,19.0146,19.0226,98735.0
2018-11-13 10:25:00,23.83,23.89,23.79,23.8,101617.0,19.0226,19.0705,18.9907,18.9987,101617.0
2018-11-13 10:30:00,23.8,23.9,23.78,23.9,117931.0,18.9987,19.0785,18.9827,19.0785,117931.0
2018-11-13 10:35:00,23.91,24.01,23.88,23.97,39360.0,19.0865,19.1663,19.0625,19.1344,39360.0
2018-11-13 10:40:00,23.98,24.08,23.94,24.03,78980.0,19.1424,19.2222,19.1104,19.1823,78980.0
2018-11-13 10:45:00,24.03,24.07,24.02,24.03,52056.0,19.1823,19.2142,19.1743,19.1823,52056.0
2018-11-13 10:50:00,24.03,24.05,24.0,24.03,92101.0,19.1823,19.1982,19.1583,19.1823,92101.0
2018-11-13 10:55:00,24.04,24.16,24.03,24.14,43578.0,19.1902,19.286,19.1823,19.2701,43578.0
2018-11-13 11:00:00,24.14,24.28,24.14,24.27,84614.0,19.2701,19.3818,19.2701,19.3738,84614.0
2018-11-13 11:05:00,24.27,24.27,24.21,24.22,37115.0,19.3738,19.3738,19.326,19.3339,37115.0
2018-11-13 11:10:00,24.23,24.28,24.22,24.26,50172.0,19.3419,19.3818,19.3339,19.3659,50172.0
2018-11-13 11:15:00,24.27,24.33,24.22,24.31,70939.0,19.3738,19.4217,19.3339,19.4058,70939.0
2018-11-13 11:20:00,24.32,24.32,24.21,24.21,97374.0,19.4138,19.4138,19.326,19.326,97374.0
2018-11-13 11:25:00,24.21,24.25,24.2,24.22,76443.0,19.326,19.3579,19.318,19.3339,76443.0
2018-11-13 11:30:00,24.22,24.24,24.2,24.22,41974.0,19.3339,19.3499,19.318,19.3339,41974.0
2018-11-13 11:35:00,24.21,24.23,24.14,24.15,65061.0,19.326,19.3419,19.2701,19.2781,65061.0
2018-11-13 11:40:00,24.16,24.2,24.14,24.2,28072.0,19.286,19.318,19.2701,19.318,28072.0
2018-11-13 11:45:00,24.2,24.21,24.16,24.2,36780.0,19.318,19.326,19.286,19.318,36780.0
2018-11-13 11:50:00,24.21,24.22,24.14,24.15,49844.0,19.326,19.3339,19.2701,19.2781,49844.0
2018-11-13 11:55:00,24.15,24.17,24.12,24.13,52600.0,19.2781,19.294,19.2541,19.2621,52600.0
2018-11-13 12:00:00,24.14,24.2,24.13,24.18,69195.0,19.2701,19.318,19.2621,19.302,69195.0
2018-11-13 12:05:00,24.18,24.18,24.09,24.12,51282.0,19.302,19.302,19.2302,19.2541,51282.0
2018-11-13 12:10:00,24.12,24.18,24.09,24.17,46580.0,19.2541,19.302,19.2302,19.294,46580.0
2018-11-13 12:15:00,24.16,24.2,24.13,24.16,52049.0,19.286,19.318,19.2621,19.286,52049.0
2018-11-13 12:20:00,24.17,24.18,24.13,24.15,42998.0,19.294,19.302,19.2621,19.2781,42998.0
2018-11-13 12:25:00,24.16,24.21,24.16,24.17,40101.0,19.286,19.326,19.286,19.294,40101.0
2018-11-13 12:30:00,24.17,24.18,24.13,24.15,48064.0,19.294,19.302,19.2621,19.2781,48064.0
2018-11-13 12:35:00,24.15,24.15,24.08,24.09,67893.0,19.2781,19.2781,19.2222,19.2302,67893.0
2018-11-13 12:40:00,24.1,24.11,24.02,24.04,68084.0,19.2381,19.2461,19.1743,19.1902,68084.0
2018-11-13 12:45:00,24.04,24.07,24.03,24.06,49504.0,19.1902,19.2142,19.1823,19.2062,49504.0
2018-11-13 12:50:00,24.06,24.1,24.05,24.08,44850.0,19.2062,19.2381,19.1982,19.2222,44850.0
2018-11-13 12:55:00,24.08,24.09,24.04,24.05,46000.0,19.2222,19.2302,19.1902,19.1982,46000.0
2018-11-13 13:00:00,24.05,24.12,24.04,24.11,55814.0,19.1982,19.2541,19.1902,19.2461,55814.0
2018-11-13 13:05:00,24.1,24.1,24.07,24.08,36200.0,19.2381,19.2381,19.2142,19.2222,36200.0
2018-11-13 13:10:00,24.08,24.09,24.01,24.03,59847.0,19.2222,19.2302,19.1663,19.1823,59847.0
2018-11-13 13:15:00,24.03,24.05,24.0,24.05,36902.0,19.1823,19.1982,19.1583,19.1982,36902.0
2018-11-13 13:20:00,24.05,24.07,24.04,24.06,112319.0,19.1982,19.2142,19.1902,19.2062,112319.0
2018-11-13 13:25:00,24.06,24.06,24.01,24.03,41402.0,19.2062,19.2062,19.1663,19.1823,41402.0
2018-11-13 13:30:00,24.04,24.1,24.02,24.09,68534.0,19.1902,19.2381,19.1743,19.2302,68534.0
2018-11-13 13:35:00,24.09,24.15,24.08,24.15,53342.0,19.2302,19.2781,19.2222,19.2781,53342.0
2018-11-13 13:40:00,24.15,24.15,24.1,24.11,37335.0,19.2781,19.2781,19.2381,19.2461,37335.0
2018-11-13 13:45:00,24.12,24.14,24.06,24.07,44217.0,19.2541,19.2701,19.2062,19.2142,44217.0
2018-11-13 13:50:00,24.08,24.1,24.05,24.07,35512.0,19.2222,19.2381,19.1982,19.2142,35512.0
2018-11-13 13:55:00,24.08,24.09,24.04,24.05,44811.0,19.2222,19.2302,19.1902,19.1982,44811.0
2018-11-13 14:00:00,24.04,24.06,23.98,23.98,52200.0,19.1902,19.2062,19.1424,19.1424,52200.0
2018-11-13 14:05:00,23.98,23.99,23.96,23.98,33933.0,19.1424,19.1503,19.1264,19.1424,33933.0
2018-11-13 14:10:00,23.98,24.01,23.94,23.95,37671.0,19.1424,19.1663,19.1104,19.1184,37671.0
2018-11-13 14:15:00,23.95,23.95,23.91,23.93,49307.0,19.1184,19.1184,19.0865,19.1024,49307.0
2018-11-13 14:20:00,23.93,23.94,23.86,23.9,54884.0,19.1024,19.1104,19.0466,19.0785,54884.0
2018-11-13 14:25:00,23.91,23.94,23.89,23.94,57569.0,19.0865,19.1104,19.0705,19.1104,57569.0
2018-11-13 14:30:00,23.95,23.97,23.92,23.97,44538.0,19.1184,19.1344,19.0945,19.1344,44538.0
2018-11-13 14:35:00,23.97,24.02,23.97,23.99,46512.0,19.1344,19.1743,19.1344,19.1503,46512.0
2018-11-13 14:40:00,23.99,23.99,23.9,23.92,61587.0,19.1503,19.1503,19.0785,19.0945,61587.0
2018-11-13 14:45:00,23.91,23.94,23.87,23.93,58504.0,19.0865,19.1104,19.0545,19.1024,58504.0
2018-11-13 14:50:00,23.94,23.96,23.91,23.96,50518.0,19.1104,19.1264,19.0865,19.1264,50518.0
2018-11-13 14:55:00,23.96,23.99,23.93,23.96,40072.0,19.1264,19.1503,19.1024,19.1264,40072.0
2018-11-13 15:00:00,23.95,24.02,23.92,24.0,109422.0,19.1184,19.1743,19.0945,19.1583,109422.0
2018-11-13 15:05:00,24.0,24.0,23.93,23.98,74752.0,19.1583,19.1583,19.1024,19.1424,74752.0
2018-11-13 15:10:00,23.99,23.99,23.93,23.95,103049.0,19.1503,19.1503,19.1024,19.1184,103049.0
2018-11-13 15:15:00,23.96,23.97,23.89,23.93,107028.0,19.1264,19.1344,19.0705,19.1024,107028.0
2018-11-13 15:20:00,23.93,23.94,23.88,23.91,96067.0,19.1024,19.1104,19.0625,19.0865,96067.0
2018-11-13 15:25:00,23.91,23.97,23.9,23.92,87872.0,19.0865,19.1344,19.0785,19.0945,87872.0
2018-11-13 15:30:00,23.91,23.93,23.84,23.86,142223.0,19.0865,19.1024,19.0306,19.0466,142223.0
2018-11-13 15:35:00,23.85,23.97,23.85,23.94,97489.0,19.0386,19.1344,19.0386,19.1104,97489.0
2018-11-13 15:40:00,23.94,23.98,23.92,23.96,123752.0,19.1104,19.1424,19.0945,19.1264,123752.0
2018-11-13 15:45:00,23.96,24.02,23.95,24.0,199346.0,19.1264,19.1743,19.1184,19.1583,199346.0
2018-11-13 15:50:00,24.01,24.04,24.01,24.03,178245.0,19.1663,19.1902,19.1663,19.1823,178245.0
2018-11-13 15:55:00,24.03,24.03,23.96,23.96,405805.0,19.1823,19.1823,19.1264,19.1264,405805.0
2018-11-14 09:30:00,24.26,24.26,24.12,24.14,291306.0,19.3659,19.3659,19.2541,19.2701,291306.0
2018-11-14 09:35:00,24.13,24.29,24.03,24.26,338358.0,19.2621,19.3898,19.1823,19.3659,338358.0
2018-11-14 09:40:00,24.26,24.41,24.25,24.38,76635.0,19.3659,19.4856,19.3579,19.4617,76635.0
2018-11-14 09:45:00,24.39,24.42,24.37,24.39,65413.0,19.4696,19.4936,19.4537,19.4696,65413.0
2018-11-14 09:50:00,24.39,24.41,24.29,24.32,59492.0,19.4696,19.4856,19.3898,19.4138,59492.0
2018-11-14 09:55:00,24.32,24.4,24.31,24.38,60536.0,19.4138,19.4776,19.4058,19.4617,60536.0
2018-11-14 10:00:00,24.38,24.38,24.31,24.35,81307.0,19.4617,19.4617,19.4058,19.4377,81307.0
2018-11-14 10:05:00,24.35,24.36,24.25,24.28,100298.0,19.4377,19.4457,19.3579,19.3818,100298.0
2018-11-14 10:10:00,24.27,24.28,24.22,24.22,41976.0,19.3738,19.3818,19.3339,19.3339,41976.0
2018-11-14 10:15:00,24.21,24.22,24.16,24.18,66626.0,19.326,19.3339,19.286,19.302,66626.0
2018-11-14 10:20:00,24.17,24.22,24.16,24.2,54548.0,19.294,19.3339,19.286,19.318,54548.0
2018-11-14 10:25:00,24.2,24.23,24.18,24.23,141761.0,19.318,19.3419,19.302,19.3419,141761.0
2018-11-14 10:30:00,24.23,24.23,24.18,24.2,120950.0,19.3419,19.3419,19.302,19.318,120950.0
2018-11-14 10:35:00,24.19,24.23,24.18,24.19,147959.0,19.31,19.3419,19.302,19.31,147959.0
2018-11-14 10:40:00,24.2,24.2,24.15,24.18,97411.0,19.318,19.318,19.2781,19.302,97411.0
2018-11-14 10:45:00,24.18,24.2,24.15,24.16,117478.0,19.302,19.318,19.2781,19.286,117478.0
2018-11-14 10:50:00,24.15,24.17,24.04,24.05,69872.0,19.2781,19.294,19.1902,19.1982,69872.0
2018-11-14 10:55:00,24.05,24.11,24.04,24.11,50611.0,19.1982,19.2461,19.1902,19.2461,50611.0
2018-11-14 11:00:00,24.1,24.1,24.02,24.03,80666.0,19.2381,19.2381,19.1743,19.1823,80666.0
2018-11-14 11:05:00,24.03,24.05,23.98,23.99,68245.0,19.1823,19.1982,19.1424,19.1503,68245.0
2018-11-14 11:10:00,23.99,24.01,23.95,23.96,118269.0,19.1503,19.1663,19.1184,19.1264,118269.0
2018-11-14 11:15:00,23.96,24.02,23.96,24.0,107488.0,19.1264,19.1743,19.1264,19.1583,107488.0
2018-11-14 11:20:00,23.99,24.01,23.95,23.96,112403.0,19.1503,19.1663,19.1184,19.1264,112403.0
2018-11-14 11:25:00,23.97,23.99,23.93,23.95,80353.0,19.1344,19.1503,19.1024,19.1184,80353.0
2018-11-14 11:30:00,23.95,23.98,23.93,23.94,47420.0,19.1184,19.1424,19.1024,19.1104,47420.0
2018-11-14 11:35:00,23.93,23.96,23.9,23.91,90932.0,19.1024,19.1264,19.0785,19.0865,90932.0
2018-11-14 11:40:00,23.9,23.91,23.88,23.89,68866.0,19.0785,19.0865,19.0625,19.0705,68866.0
2018-11-14 11:45:00,23.88,23.93,23.87,23.93,45910.0,19.0625,19.1024,19.0545,19.1024,45910.0
2018-11-14 11:50:00,23.93,23.97,23.9,23.95,88466.0,19.1024,19.1344,19.0785,19.1184,88466.0
2018-11-14 11:55:00,23.94,24.0,23.93,23.99,38804.0,19.1104,19.1583,19.1024,19.1503,38804.0
2018-11-14 12:00:00,24.0,24.01,23.95,23.95,65222.0,19.1583,19.1663,19.1184,19.1184,65222.0
2018-11-14 12:05:00,23.95,23.95,23.88,23.89,66207.0,19.1184,19.1184,19.0625,19.0705,66207.0
2018-11-14 12:10:00,23.88,23.91,23.84,23.87,71172.0,19.0625,19.0865,19.0306,19.0545,71172.0
2018-11-14 12:15:00,23.87,23.96,23.86,23.94,60562.0,19.0545,19.1264,19.0466,19.1104,60562.0
2018-11-14 12:20:00,23.95,24.01,23.94,23.98,125477.0,19.1184,19.1663,19.1104,19.1424,125477.0
2018-11-14 12:25:00,23.98,24.01,23.97,23.98,74179.0,19.1424,19.1663,19.1344,19.1424,74179.0
2018-11-14 12:30:00,23.98,24.0,23.93,23.94,61519.0,19.1424,19.1583,19.1024,19.1104,61519.0
2018-11-14 12:35:00,23.93,23.94,23.83,23.84,181992.0,19.1024,19.1104,19.0226,19.0306,181992.0
2018-11-14 12:40:00,23.84,23.85,23.79,23.82,107817.0,19.0306,19.0386,18.9907,19.0146,107817.0
2018-11-14 12:45:00,23.83,23.87,23.8,23.84,84355.0,19.0226,19.0545,18.9987,19.0306,84355.0
2018-11-14 12:50:00,23.84,23.89,23.81,23.84,71157.0,19.0306,19.0705,19.0066,19.0306,71157.0
2018-11-14 12:55:00,23.84,23.88,23.77,23.79,108858.0,19.0306,19.0625,18.9747,18.9907,108858.0
2018-11-14 13:00:00,23.78,23.85,23.76,23.85,55392.0,18.9827,19.0386,18.9667,19.0386,55392.0
2018-11-14 13:05:00,23.84,23.88,23.81,23.82,86240.0,19.0306,19.0625,19.0066,19.0146,86240.0
2018-11-14 13:10:00,23.82,23.84,23.75,23.79,93434.0,19.0146,19.0306,18.9588,18.9907,93434.0
2018-11-14 13:15:00,23.79,23.89,23.79,23.88,88066.0,18.9907,19.0705,18.9907,19.0625,88066.0
2018-11-14 13:20:00,23.88,23.9,23.84,23.86,61170.0,19.0625,19.0785,19.0306,19.0466,61170.0
2018-11-14 13:25:00,23.87,23.88,23.83,23.86,40948.0,19.0545,19.0625,19.0226,19.0466,40948.0
2018-11-14 13:30:00,23.86,23.87,23.8,23.83,48959.0,19.0466,19.0545,18.9987,19.0226,48959.0
2018-11-14 13:35:00,23.83,23.86,23.82,23.85,88611.0,19.0226,19.0466,19.0146,19.0386,88611.0
2018-11-14 13:40:00,23.86,23.86,23.75,23.77,99446.0,19.0466,19.0466,18.9588,18.9747,99446.0
2018-11-14 13:45:00,23.77,23.79,23.74,23.76,74848.0,18.9747,18.9907,18.9508,18.9667,74848.0
2018-11-14 13:50:00,23.75,23.79,23.73,23.78,53018.0,18.9588,18.9907,18.9428,18.9827,53018.0
2018-11-14 13:55:00,23.77,23.84,23.77,23.84,61303.0,18.9747,19.0306,18.9747,19.0306,61303.0
2018-11-14 14:00:00,23.83,23.84,23.72,23.73,139593.0,19.0226,19.0306,18.9348,18.9428,139593.0
2018-11-14 14:05:00,23.73,23.76,23.71,23.76,63888.0,18.9428,18.9667,18.9268,18.9667,63888.0
2018-11-14 14:10:00,23.76,23.84,23.76,23.83,86605.0,18.9667,19.0306,18.9667,19.0226,86605.0
2018-11-14 14:15:00,23.83,23.92,23.82,23.88,108457.0,19.0226,19.0945,19.0146,19.0625,108457.0
2018-11-14 14:20:00,23.88,23.93,23.87,23.9,116618.0,19.0625,19.1024,19.0545,19.0785,116618.0
2018-11-14 14:25:00,23.9,23.9,23.84,23.85,76950.0,19.0785,19.0785,19.0306,19.0386,76950.0
2018-11-14 14:30:00,23.84,23.88,23.79,23.84,76082.0,19.0306,19.0625,18.9907,19.0306,76082.0
2018-11-14 14:35:00,23.84,23.92,23.83,23.88,86440.0,19.0306,19.0945,19.0226,19.0625,86440.0
2018-11-14 14:40:00,23.88,23.89,23.8,23.82,133875.0,19.0625,19.0705,18.9987,19.0146,133875.0
2018-11-14 14:45:00,23.81,23.84,23.78,23.83,157020.0,19.0066,19.0306,18.9827,19.0226,157020.0
2018-11-14 14:50:00,23.82,23.89,23.81,23.88,108308.0,19.0146,19.0705,19.0066,19.0625,108308.0
2018-11-14 14:55:00,23.88,23.95,23.88,23.92,144037.0,19.0625,19.1184,19.0625,19.0945,144037.0
2018-11-14 15:00:00,23.91,23.94,23.88,23.9,140868.0,19.0865,19.1104,19.0625,19.0785,140868.0
2018-11-14 15:05:00,23.9,23.99,23.89,23.95,263595.0,19.0785,19.1503,19.0705,19.1184,263595.0
2018-11-14 15:10:00,23.95,23.98,23.91,23.96,328143.0,19.1184,19.1424,19.0865,19.1264,328143.0
2018-11-14 15:15:00,23.96,23.98,23.92,23.95,173911.0,19.1264,19.1424,19.0945,19.1184,173911.0
2018-11-14 15:20:00,23.95,23.96,23.9,23.93,104642.0,19.1184,19.1264,19.0785,19.1024,104642.0
2018-11-14 15:25:00,23.93,23.94,23.89,23.91,100829.0,19.1024,19.1104,19.0705,19.0865,100829.0
2018-11-14 15:30:00,23.91,23.93,23.84,23.85,156864.0,19.0865,19.1024,19.0306,19.0386,156864.0
2018-11-14 15:35:00,23.84,23.87,23.83,23.85,156793.0,19.0306,19.0545,19.0226,19.0386,156793.0
2018-11-14 15:40:00,23.85,23.87,23.81,23.81,187686.0,19.0386,19.0545,19.0066,19.0066,187686.0
2018-11-14 15:45:00,23.82,23.85,23.8,23.8,230065.0,19.0146,19.0386,18.9987,18.9987,230065.0
2018-11-14 15:50:00,23.8,23.82,23.72,23.74,191331.0,18.9987,19.0146,18.9348,18.9508,191331.0
2018-11-14 15:55:00,23.73,23.77,23.69,23.73,542648.0,18.9428,18.9747,18.9109,18.9428,542648.0
2018-11-15 09:30:00,23.55,23.6,23.41,23.57,267144.0,18.7991,18.839,18.6873,18.8151,267144.0
2018-11-15 09:35:00,23.58,23.63,23.55,23.6,107603.0,18.823,18.863,18.7991,18.839,107603.0
2018-11-15 09:40:00,23.6,23.7,23.54,23.68,84438.0,18.839,18.9188,18.7911,18.9029,84438.0
2018-11-15 09:45:00,23.68,23.77,23.66,23.75,111634.0,18.9029,18.9747,18.8869,18.9588,111634.0
2018-11-15 09:50:00,23.75,23.75,23.65,23.73,104230.0,18.9588,18.9588,18.8789,18.9428,104230.0
2018-11-15 09:55:00,23.73,23.78,23.66,23.66,87708.0,18.9428,18.9827,18.8869,18.8869,87708.0
2018-11-15 10:00:00,23.66,23.72,23.61,23.62,92465.0,18.8869,18.9348,18.847,18.855,92465.0
2018-11-15 10:05:00,23.61,23.66,23.56,23.58,99317.0,18.847,18.8869,18.8071,18.823,99317.0
2018-11-15 10:10:00,23.57,23.67,23.56,23.66,74986.0,18.8151,18.8949,18.8071,18.8869,74986.0
2018-11-15 10:15:00,23.67,23.73,23.63,23.73,119218.0,18.8949,18.9428,18.863,18.9428,119218.0
2018-11-15 10:20:00,23.73,23.74,23.65,23.65,53841.0,18.9428,18.9508,18.8789,18.8789,53841.0
2018-11-15 10:25:00,23.65,23.67,23.62,23.62,65485.0,18.8789,18.8949,18.855,18.855,65485.0
2018-11-15 10:30:00,23.62,23.62,23.52,23.52,72986.0,18.855,18.855,18.7752,18.7752,72986.0
2018-11-15 10:35:00,23.52,23.57,23.48,23.56,74345.0,18.7752,18.8151,18.7432,18.8071,74345.0
2018-11-15 10:40:00,23.57,23.62,23.56,23.59,48705.0,18.8151,18.855,18.8071,18.831,48705.0
2018-11-15 10:45:00,23.59,23.68,23.58,23.67,46811.0,18.831,18.9029,18.823,18.8949,46811.0
2018-11-15 10:50:00,23.66,23.72,23.65,23.71,52365.0,18.8869,18.9348,18.8789,18.9268,52365.0
2018-11-15 10:55:00,23.71,23.74,23.7,23.72,59498.0,18.9268,18.9508,18.9188,18.9348,59498.0
2018-11-15 11:00:00,23.73,23.8,23.68,23.78,117047.0,18.9428,18.9987,18.9029,18.9827,117047.0
2018-11-15 11:05:00,23.78,23.85,23.77,23.82,59977.0,18.9827,19.0386,18.9747,19.0146,59977.0
2018-11-15 11:10:00,23.82,23.85,23.81,23.84,59961.0,19.0146,19.0386,19.0066,19.0306,59961.0
2018-11-15 11:15:00,23.84,23.89,23.83,23.86,57747.0,19.0306,19.0705,19.0226,19.0466,57747.0
2018-11-15 11:20:00,23.86,23.98,23.86,23.94,82871.0,19.0466,19.1424,19.0466,19.1104,82871.0
2018-11-15 11:25:00,23.94,23.96,23.88,23.93,50021.0,19.1104,19.1264,19.0625,19.1024,50021.0
2018-11-15 11:30:00,23.94,24.03,23.92,24.03,109784.0,19.1104,19.1823,19.0945,19.1823,109784.0
2018-11-15 11:35:00,24.03,24.03,23.98,23.98,58611.0,19.1823,19.1823,19.1424,19.1424,58611.0
2018-11-15 11:40:00,23.97,24.05,23.92,23.95,80126.0,19.1344,19.1982,19.0945,19.1184,80126.0
2018-11-15 11:45:00,23.95,23.98,23.94,23.94,37784.0,19.1184,19.1424,19.1104,19.1104,37784.0
2018-11-15 11:50:00,23.95,24.0,23.92,23.99,52004.0,19.1184,19.1583,19.0945,19.1503,52004.0
2018-11-15 11:55:00,23.99,24.01,23.94,23.98,82239.0,19.1503,19.1663,19.1104,19.1424,82239.0
2018-11-15 12:00:00,23.98,24.04,23.96,24.03,90886.0,19.1424,19.1902,19.1264,19.1823,90886.0
2018-11-15 12:05:00,24.03,24.07,23.96,23.96,64052.0,19.1823,19.2142,19.1264,19.1264,64052.0
2018-11-15 12:10:00,23.96,23.97,23.9,23.92,234663.0,19.1264,19.1344,19.0785,19.0945,234663.0
2018-11-15 12:15:00,23.92,24.0,23.91,23.98,43235.0,19.0945,19.1583,19.0865,19.1424,43235.0
2018-11-15 12:20:00,23.98,24.01,23.92,23.99,222227.0,19.1424,19.1663,19.0945,19.1503,222227.0
2018-11-15 12:25:00,23.99,24.02,23.95,24.0,49986.0,19.1503,19.1743,19.1184,19.1583,49986.0
2018-11-15 12:30:00,24.0,24.06,23.98,24.05,64196.0,19.1583,19.2062,19.1424,19.1982,64196.0
2018-11-15 12:35:00,24.05,24.08,23.98,24.07,199186.0,19.1982,19.2222,19.1424,19.2142,199186.0
2018-11-15 12:40:00,24.08,24.08,24.01,24.01,48221.0,19.2222,19.2222,19.1663,19.1663,48221.0
2018-11-15 12:45:00,24.02,24.04,23.99,24.04,39773.0,19.1743,19.1902,19.1503,19.1902,39773.0
2018-11-15 12:50:00,24.04,24.05,23.94,23.95,45027.0,19.1902,19.1982,19.1104,19.1184,45027.0
2018-11-15 12:55:00,23.95,23.96,23.91,23.95,50291.0,19.1184,19.1264,19.0865,19.1184,50291.0
2018-11-15 13:00:00,23.95,23.97,23.9,23.93,53549.0,19.1184,19.1344,19.0785,19.1024,53549.0
2018-11-15 13:05:00,23.93,23.94,23.86,23.86,42556.0,19.1024,19.1104,19.0466,19.0466,42556.0
2018-11-15 13:10:00,23.86,23.92,23.86,23.91,33338.0,19.0466,19.0945,19.0466,19.0865,33338.0
2018-11-15 13:15:00,23.91,24.03,23.9,24.0,107058.0,19.0865,19.1823,19.0785,19.1583,107058.0
2018-11-15 13:20:00,24.0,24.15,24.0,24.14,103187.0,19.1583,19.2781,19.1583,19.2701,103187.0
2018-11-15 13:25:00,24.14,24.17,24.11,24.16,95078.0,19.2701,19.294,19.2461,19.286,95078.0
2018-11-15 13:30:00,24.17,24.24,24.16,24.24,98726.0,19.294,19.3499,19.286,19.3499,98726.0
2018-11-15 13:35:00,24.23,24.25,24.19,24.22,116929.0,19.3419,19.3579,19.31,19.3339,116929.0
2018-11-15 13:40:00,24.22,24.28,24.21,24.28,90273.0,19.3339,19.3818,19.326,19.3818,90273.0
2018-11-15 13:45:00,24.27,24.3,24.2,24.21,85961.0,19.3738,19.3978,19.318,19.326,85961.0
2018-11-15 13:50:00,24.21,24.29,24.2,24.26,116257.0,19.326,19.3898,19.318,19.3659,116257.0
2018-11-15 13:55:00,24.26,24.34,24.26,24.34,101826.0,19.3659,19.4297,19.3659,19.4297,101826.0
2018-11-15 14:00:00,24.34,24.38,24.3,24.33,94433.0,19.4297,19.4617,19.3978,19.4217,94433.0
2018-11-15 14:05:00,24.33,24.4,24.32,24.38,84697.0,19.4217,19.4776,19.4138,19.4617,84697.0
2018-11-15 14:10:00,24.37,24.37,24.31,24.34,88702.0,19.4537,19.4537,19.4058,19.4297,88702.0
2018-11-15 14:15:00,24.35,24.36,24.3,24.31,85412.0,19.4377,19.4457,19.3978,19.4058,85412.0
2018-11-15 14:20:00,24.31,24.36,24.29,24.36,86535.0,19.4058,19.4457,19.3898,19.4457,86535.0
2018-11-15 14:25:00,24.36,24.43,24.33,24.41,222247.0,19.4457,19.5016,19.4217,19.4856,222247.0
2018-11-15 14:30:00,24.41,24.43,24.34,24.39,209703.0,19.4856,19.5016,19.4297,19.4696,209703.0
2018-11-15 14:35:00,24.39,24.4,24.34,24.37,56684.0,19.4696,19.4776,19.4297,19.4537,56684.0
2018-11-15 14:40:00,24.37,24.38,24.34,24.37,66854.0,19.4537,19.4617,19.4297,19.4537,66854.0
2018-11-15 14:45:00,24.37,24.42,24.36,24.4,104133.0,19.4537,19.4936,19.4457,19.4776,104133.0
2018-11-15 14:50:00,24.4,24.4,24.32,24.38,149632.0,19.4776,19.4776,19.4138,19.4617,149632.0
2018-11-15 14:55:00,24.37,24.41,24.35,24.38,73084.0,19.4537,19.4856,19.4377,19.4617,73084.0
2018-11-15 15:00:00,24.38,24.38,24.17,24.22,204004.0,19.4617,19.4617,19.294,19.3339,204004.0
2018-11-15 15:05:00,24.23,24.33,24.22,24.29,140894.0,19.3419,19.4217,19.3339,19.3898,140894.0
2018-11-15 15:10:00,24.3,24.36,24.28,24.36,162855.0,19.3978,19.4457,19.3818,19.4457,162855.0
2018-11-15 15:15:00,24.36,24.36,24.27,24.28,105589.0,19.4457,19.4457,19.3738,19.3818,105589.0
2018-11-15 15:20:00,24.27,24.29,24.2,24.24,143899.0,19.3738,19.3898,19.318,19.3499,143899.0
2018-11-15 15:25:00,24.24,24.29,24.21,24.23,94274.0,19.3499,19.3898,19.326,19.3419,94274.0
2018-11-15 15:30:00,24.23,24.24,24.19,24.2,276636.0,19.3419,19.3499,19.31,19.318,276636.0
2018-11-15 15:35:00,24.19,24.21,24.16,24.19,429860.0,19.31,19.326,19.286,19.31,429860.0
2018-11-15 15:40:00,24.19,24.22,24.12,24.17,306331.0,19.31,19.3339,19.2541,19.294,306331.0
2018-11-15 15:45:00,24.17,24.19,24.12,24.13,327184.0,19.294,19.31,19.2541,19.2621,327184.0
2018-11-15 15:50:00,24.12,24.21,24.12,24.21,378262.0,19.2541,19.326,19.2541,19.326,378262.0
2018-11-15 15:55:00,24.2,24.21,24.13,24.17,606483.0,19.318,19.326,19.2621,19.294,606483.0
2018-11-16 09:30:00,23.99,24.17,23.96,24.13,442238.0,19.1503,19.294,19.1264,19.2621,442238.0
2018-11-16 09:35:00,24.13,24.13,24.01,24.07,77367.0,19.2621,19.2621,19.1663,19.2142,77367.0
2018-11-16 09:40:00,24.07,24.15,24.05,24.08,78110.0,19.2142,19.2781,19.1982,19.2222,78110.0
2018-11-16 09:45:00,24.08,24.22,24.08,24.22,85212.0,19.2222,19.3339,19.2222,19.3339,85212.0
2018-11-16 09:50:00,24.22,24.22,24.12,24.12,72775.0,19.3339,19.3339,19.2541,19.2541,72775.0
2018-11-16 09:55:00,24.11,24.16,24.08,24.14,46593.0,19.2461,19.286,19.2222,19.2701,46593.0
2018-11-16 10:00:00,24.13,24.18,24.12,24.17,34747.0,19.2621,19.302,19.2541,19.294,34747.0
2018-11-16 10:05:00,24.18,24.18,24.07,24.09,83590.0,19.302,19.302,19.2142,19.2302,83590.0
2018-11-16 10:10:00,24.09,24.16,24.07,24.16,65319.0,19.2302,19.286,19.2142,19.286,65319.0
2018-11-16 10:15:00,24.17,24.21,24.13,24.14,420333.0,19.294,19.326,19.2621,19.2701,420333.0
2018-11-16 10:20:00,24.15,24.17,24.12,24.13,99956.0,19.2781,19.294,19.2541,19.2621,99956.0
2018-11-16 10:25:00,24.13,24.18,24.12,24.15,81841.0,19.2621,19.302,19.2541,19.2781,81841.0
2018-11-16 10:30:00,24.16,24.28,24.15,24.27,109377.0,19.286,19.3818,19.2781,19.3738,109377.0
2018-11-16 10:35:00,24.27,24.32,24.26,24.29,80985.0,19.3738,19.4138,19.3659,19.3898,80985.0
2018-11-16 10:40:00,24.29,24.33,24.28,24.3,39398.0,19.3898,19.4217,19.3818,19.3978,39398.0
2018-11-16 10:45:00,24.3,24.32,24.22,24.23,51001.0,19.3978,19.4138,19.3339,19.3419,51001.0
2018-11-16 10:50:00,24.23,24.25,24.21,24.24,40751.0,19.3419,19.3579,19.326,19.3499,40751.0
2018-11-16 10:55:00,24.24,24.24,24.17,24.18,26640.0,19.3499,19.3499,19.294,19.302,26640.0
2018-11-16 11:00:00,24.19,24.21,24.17,24.17,46194.0,19.31,19.326,19.294,19.294,46194.0
2018-11-16 11:05:00,24.17,24.21,24.17,24.18,44929.0,19.294,19.326,19.294,19.302,44929.0
2018-11-16 11:10:00,24.19,24.2,24.13,24.14,31517.0,19.31,19.318,19.2621,19.2701,31517.0
2018-11-16 11:15:00,24.14,24.18,24.14,24.16,29198.0,19.2701,19.302,19.2701,19.286,29198.0
2018-11-16 11:20:00,24.15,24.15,24.09,24.12,49276.0,19.2781,19.2781,19.2302,19.2541,49276.0
2018-11-16 11:25:00,24.11,24.15,24.11,24.13,39451.0,19.2461,19.2781,19.2461,19.2621,39451.0
2018-11-16 11:30:00,24.13,24.17,24.09,24.1,52095.0,19.2621,19.294,19.2302,19.2381,52095.0
2018-11-16 11:35:00,24.1,24.15,24.1,24.13,33212.0,19.2381,19.2781,19.2381,19.2621,33212.0
2018-11-16 11:40:00,24.13,24.13,24.09,24.11,20680.0,19.2621,19.2621,19.2302,19.2461,20680.0
2018-11-16 11:45:00,24.11,24.14,24.11,24.12,30294.0,19.2461,19.2701,19.2461,19.2541,30294.0
2018-11-16 11:50:00,24.13,24.14,24.09,24.11,40523.0,19.2621,19.2701,19.2302,19.2461,40523.0
2018-11-16 11:55:00,24.11,24.14,24.1,24.1,31384.0,19.2461,19.2701,19.2381,19.2381,31384.0
2018-11-16 12:00:00,24.1,24.12,24.06,24.08,38964.0,19.2381,19.2541,19.2062,19.2222,38964.0
2018-11-16 12:05:00,24.09,24.17,24.09,24.16,59136.0,19.2302,19.294,19.2302,19.286,59136.0
2018-11-16 12:10:00,24.16,24.16,24.13,24.15,33932.0,19.286,19.286,19.2621,19.2781,33932.0
2018-11-16 12:15:00,24.15,24.16,24.1,24.13,27408.0,19.2781,19.286,19.2381,19.2621,27408.0
2018-11-16 12:20:00,24.13,24.14,24.11,24.13,21931.0,19.2621,19.2701,19.2461,19.2621,21931.0
2018-11-16 12:25:00,24.13,24.14,24.09,24.1,24060.0,19.2621,19.2701,19.2302,19.2381,24060.0
2018-11-16 12:30:00,24.11,24.19,24.08,24.19,68514.0,19.2461,19.31,19.2222,19.31,68514.0
2018-11-16 12:35:00,24.18,24.29,24.17,24.24,142965.0,19.302,19.3898,19.294,19.3499,142965.0
2018-11-16 12:40:00,24.25,24.29,24.22,24.26,56583.0,19.3579,19.3898,19.3339,19.3659,56583.0
2018-11-16 12:45:00,24.26,24.37,24.25,24.33,125273.0,19.3659,19.4537,19.3579,19.4217,125273.0
2018-11-16 12:50:00,24.32,24.32,24.27,24.27,39940.0,19.4138,19.4138,19.3738,19.3738,39940.0
2018-11-16 12:55:00,24.27,24.28,24.24,24.26,43045.0,19.3738,19.3818,19.3499,19.3659,43045.0
2018-11-16 13:00:00,24.27,24.29,24.2,24.2,85001.0,19.3738,19.3898,19.318,19.318,85001.0
2018-11-16 13:05:00,24.2,24.21,24.13,24.18,72984.0,19.318,19.326,19.2621,19.302,72984.0
2018-11-16 13:10:00,24.17,24.2,24.16,24.18,37707.0,19.294,19.318,19.286,19.302,37707.0
2018-11-16 13:15:00,24.18,24.21,24.17,24.19,43830.0,19.302,19.326,19.294,19.31,43830.0
2018-11-16 13:20:00,24.18,24.19,24.14,24.16,47583.0,19.302,19.31,19.2701,19.286,47583.0
2018-11-16 13:25:00,24.16,24.17,24.13,24.15,37646.0,19.286,19.294,19.2621,19.2781,37646.0
2018-11-16 13:30:00,24.16,24.17,24.14,24.15,33600.0,19.286,19.294,19.2701,19.2781,33600.0
2018-11-16 13:35:00,24.14,24.16,24.12,24.15,34726.0,19.2701,19.286,19.2541,19.2781,34726.0
2018-11-16 13:40:00,24.15,24.16,24.07,24.1,68634.0,19.2781,19.286,19.2142,19.2381,68634.0
2018-11-16 13:45:00,24.1,24.11,24.08,24.11,17270.0,19.2381,19.2461,19.2222,19.2461,17270.0
2018-11-16 13:50:00,24.11,24.13,24.08,24.1,54302.0,19.2461,19.2621,19.2222,19.2381,54302.0
2018-11-16 13:55:00,24.11,24.14,24.1,24.12,35354.0,19.2461,19.2701,19.2381,19.2541,35354.0
2018-11-16 14:00:00,24.13,24.18,24.12,24.14,170617.0,19.2621,19.302,19.2541,19.2701,170617.0
2018-11-16 14:05:00,24.14,24.17,24.13,24.14,94083.0,19.2701,19.294,19.2621,19.2701,94083.0
2018-11-16 14:10:00,24.14,24.15,24.08,24.08,116518.0,19.2701,19.2781,19.2222,19.2222,116518.0
2018-11-16 14:15:00,24.08,24.1,24.06,24.09,144818.0,19.2222,19.2381,19.2062,19.2302,144818.0
2018-11-16 14:20:00,24.09,24.09,24.05,24.05,109255.0,19.2302,19.2302,19.1982,19.1982,109255.0
2018-11-16 14:25:00,24.05,24.09,24.03,24.07,215620.0,19.1982,19.2302,19.1823,19.2142,215620.0
2018-11-16 14:30:00,24.08,24.14,24.07,24.13,139716.0,19.2222,19.2701,19.2142,19.2621,139716.0
2018-11-16 14:35:00,24.12,24.17,24.08,24.16,216590.0,19.2541,19.294,19.2222,19.286,216590.0
2018-11-16 14:40:00,24.16,24.16,24.12,24.13,45113.0,19.286,19.286,19.2541,19.2621,45113.0
2018-11-16 14:45:00,24.14,24.18,24.13,24.18,101938.0,19.2701,19.302,19.2621,19.302,101938.0
2018-11-16 14:50:00,24.18,24.23,24.16,24.22,152725.0,19.302,19.3419,19.286,19.3339,152725.0
2018-11-16 14:55:00,24.23,24.23,24.2,24.23,48162.0,19.3419,19.3419,19.318,19.3419,48162.0
2018-11-16 15:00:00,24.23,24.23,24.17,24.18,176633.0,19.3419,19.3419,19.294,19.302,176633.0
2018-11-16 15:05:00,24.18,24.2,24.17,24.19,125107.0,19.302,19.318,19.294,19.31,125107.0
2018-11-16 15:10:00,24.18,24.25,24.18,24.25,75466.0,19.302,19.3579,19.302,19.3579,75466.0
2018-11-16 15:15:00,24.25,24.28,24.24,24.27,91430.0,19.3579,19.3818,19.3499,19.3738,91430.0
2018-11-16 15:20:00,24.28,24.28,24.24,24.28,93305.0,19.3818,19.3818,19.3499,19.3818,93305.0
2018-11-16 15:25:00,24.27,24.29,24.26,24.26,97426.0,19.3738,19.3898,19.3659,19.3659,97426.0
2018-11-16 15:30:00,24.27,24.27,24.23,24.23,94229.0,19.3738,19.3738,19.3419,19.3419,94229.0
2018-11-16 15:35:00,24.23,24.27,24.23,24.25,126792.0,19.3419,19.3738,19.3419,19.3579,126792.0
2018-11-16 15:40:00,24.25,24.26,24.22,24.22,153003.0,19.3579,19.3659,19.3339,19.3339,153003.0
2018-11-16 15:45:00,24.23,24.23,24.17,24.18,299867.0,19.3419,19.3419,19.294,19.302,299867.0
2018-11-16 15:50:00,24.19,24.21,24.16,24.18,265632.0,19.31,19.326,19.286,19.302,265632.0
2018-11-16 15:55:00,24.17,24.17,24.11,24.16,555545.0,19.294,19.294,19.2461,19.286,555545.0
2018-11-19 09:30:00,24.09,24.17,23.95,23.96,120757.0,19.2302,19.294,19.1184,19.1264,120757.0
2018-11-19 09:35:00,23.95,24.07,23.9,24.03,84447.0,19.1184,19.2142,19.0785,19.1823,84447.0
2018-11-19 09:40:00,24.03,24.08,23.98,24.05,51846.0,19.1823,19.2222,19.1424,19.1982,51846.0
2018-11-19 09:45:00,24.05,24.08,24.02,24.02,45779.0,19.1982,19.2222,19.1743,19.1743,45779.0
2018-11-19 09:50:00,24.03,24.05,23.99,24.0,66200.0,19.1823,19.1982,19.1503,19.1583,66200.0
2018-11-19 09:55:00,24.0,24.05,23.95,24.04,117677.0,19.1583,19.1982,19.1184,19.1902,117677.0
2018-11-19 10:00:00,24.04,24.08,24.04,24.04,74558.0,19.1902,19.2222,19.1902,19.1902,74558.0
2018-11-19 10:05:00,24.04,24.04,23.92,23.93,50123.0,19.1902,19.1902,19.0945,19.1024,50123.0
2018-11-19 10:10:00,23.94,23.99,23.91,23.96,99648.0,19.1104,19.1503,19.0865,19.1264,99648.0
2018-11-19 10:15:00,23.96,24.01,23.9,23.9,106113.0,19.1264,19.1663,19.0785,19.0785,106113.0
2018-11-19 10:20:00,23.9,23.93,23.82,23.84,237759.0,19.0785,19.1024,19.0146,19.0306,237759.0
2018-11-19 10:25:00,23.83,23.89,23.82,23.89,146526.0,19.0226,19.0705,19.0146,19.0705,146526.0
2018-11-19 10:30:00,23.89,23.93,23.83,23.84,117704.0,19.0705,19.1024,19.0226,19.0306,117704.0
2018-11-19 10:35:00,23.84,23.92,23.83,23.91,198344.0,19.0306,19.0945,19.0226,19.0865,198344.0
2018-11-19 10:40:00,23.92,23.94,23.88,23.92,69823.0,19.0945,19.1104,19.0625,19.0945,69823.0
2018-11-19 10:45:00,23.93,23.98,23.92,23.98,46737.0,19.1024,19.1424,19.0945,19.1424,46737.0
2018-11-19 10:50:00,23.98,24.03,23.97,24.02,74295.0,19.1424,19.1823,19.1344,19.1743,74295.0
2018-11-19 10:55:00,24.02,24.03,23.97,23.98,49017.0,19.1743,19.1823,19.1344,19.1424,49017.0
2018-11-19 11:00:00,23.97,23.99,23.93,23.94,217004.0,19.1344,19.1503,19.1024,19.1104,217004.0
2018-11-19 11:05:00,23.94,23.96,23.91,23.92,236251.0,19.1104,19.1264,19.0865,19.0945,236251.0
2018-11-19 11:10:00,23.92,23.92,23.82,23.82,82581.0,19.0945,19.0945,19.0146,19.0146,82581.0
2018-11-19 11:15:00,23.81,23.85,23.79,23.83,55028.0,19.0066,19.0386,18.9907,19.0226,55028.0
2018-11-19 11:20:00,23.82,23.86,23.81,23.85,87038.0,19.0146,19.0466,19.0066,19.0386,87038.0
2018-11-19 11:25:00,23.84,23.86,23.79,23.85,167683.0,19.0306,19.0466,18.9907,19.0386,167683.0
2018-11-19 11:30:00,23.85,23.85,23.78,23.79,95187.0,19.0386,19.0386,18.9827,18.9907,95187.0
2018-11-19 11:35:00,23.79,23.82,23.77,23.77,38439.0,18.9907,19.0146,18.9747,18.9747,38439.0
2018-11-19 11:40:00,23.77,23.81,23.75,23.8,51639.0,18.9747,19.0066,18.9588,18.9987,51639.0
2018-11-19 11:45:00,23.8,23.8,23.72,23.75,42706.0,18.9987,18.9987,18.9348,18.9588,42706.0
2018-11-19 11:50:00,23.74,23.74,23.58,23.61,107702.0,18.9508,18.9508,18.823,18.847,107702.0
2018-11-19 11:55:00,23.61,23.71,23.61,23.71,95778.0,18.847,18.9268,18.847,18.9268,95778.0
2018-11-19 12:00:00,23.71,23.72,23.65,23.66,135829.0,18.9268,18.9348,18.8789,18.8869,135829.0
2018-11-19 12:05:00,23.66,23.66,23.59,23.63,43794.0,18.8869,18.8869,18.831,18.863,43794.0
2018-11-19 12:10:00,23.63,23.69,23.6,23.61,81980.0,18.863,18.9109,18.839,18.847,81980.0
2018-11-19 12:15:00,23.61,23.66,23.6,23.65,80471.0,18.847,18.8869,18.839,18.8789,80471.0
2018-11-19 12:20:00,23.65,23.67,23.64,23.64,45998.0,18.8789,18.8949,18.8709,18.8709,45998.0
2018-11-19 12:25:00,23.64,23.66,23.59,23.64,70708.0,18.8709,18.8869,18.831,18.8709,70708.0
2018-11-19 12:30:00,23.64,23.65,23.56,23.58,49149.0,18.8709,18.8789,18.8071,18.823,49149.0
2018-11-19 12:35:00,23.58,23.63,23.57,23.62,64308.0,18.823,18.863,18.8151,18.855,64308.0
2018-11-19 12:40:00,23.63,23.64,23.6,23.61,36623.0,18.863,18.8709,18.839,18.847,36623.0
2018-11-19 12:45:00,23.61,23.62,23.57,23.58,41788.0,18.847,18.855,18.8151,18.823,41788.0
2018-11-19 12:50:00,23.57,23.62,23.54,23.56,70315.0,18.8151,18.855,18.7911,18.8071,70315.0
2018-11-19 12:55:00,23.56,23.59,23.53,23.57,37702.0,18.8071,18.831,18.7831,18.8151,37702.0
2018-11-19 13:00:00,23.57,23.58,23.54,23.57,47171.0,18.8151,18.823,18.7911,18.8151,47171.0
2018-11-19 13:05:00,23.57,23.6,23.5,23.51,47682.0,18.8151,18.839,18.7592,18.7672,47682.0
2018-11-19 13:10:00,23.51,23.55,23.47,23.48,60608.0,18.7672,18.7991,18.7352,18.7432,60608.0
2018-11-19 13:15:00,23.48,23.52,23.43,23.52,91808.0,18.7432,18.7752,18.7033,18.7752,91808.0
2018-11-19 13:20:00,23.5,23.54,23.47,23.5,61248.0,18.7592,18.7911,18.7352,18.7592,61248.0
2018-11-19 13:25:00,23.49,23.5,23.44,23.45,53371.0,18.7512,18.7592,18.7113,18.7193,53371.0
2018-11-19 13:30:00,23.45,23.47,23.38,23.41,67654.0,18.7193,18.7352,18.6634,18.6873,67654.0
2018-11-19 13:35:00,23.41,23.52,23.41,23.51,50619.0,18.6873,18.7752,18.6873,18.7672,50619.0
2018-11-19 13:40:00,23.51,23.52,23.48,23.52,58674.0,18.7672,18.7752,18.7432,18.7752,58674.0
2018-11-19 13:45:00,23.52,23.53,23.48,23.51,60159.0,18.7752,18.7831,18.7432,18.7672,60159.0
2018-11-19 13:50:00,23.51,23.51,23.44,23.44,48571.0,18.7672,18.7672,18.7113,18.7113,48571.0
2018-11-19 13:55:00,23.44,23.45,23.41,23.42,46700.0,18.7113,18.7193,18.6873,18.6953,46700.0
2018-11-19 14:00:00,23.42,23.43,23.35,23.35,57661.0,18.6953,18.7033,18.6394,18.6394,57661.0
2018-11-19 14:05:00,23.35,23.38,23.32,23.37,141578.0,18.6394,18.6634,18.6155,18.6554,141578.0
2018-11-19 14:10:00,23.36,23.36,23.3,23.34,83632.0,18.6474,18.6474,18.5995,18.6315,83632.0
2018-11-19 14:15:00,23.34,23.43,23.33,23.38,66844.0,18.6315,18.7033,18.6235,18.6634,66844.0
2018-11-19 14:20:00,23.38,23.41,23.36,23.41,549641.0,18.6634,18.6873,18.6474,18.6873,549641.0
2018-11-19 14:25:00,23.41,23.5,23.4,23.48,75764.0,18.6873,18.7592,18.6794,18.7432,75764.0
2018-11-19 14:30:00,23.47,23.49,23.43,23.47,50135.0,18.7352,18.7512,18.7033,18.7352,50135.0
2018-11-19 14:35:00,23.46,23.52,23.43,23.52,64259.0,18.7273,18.7752,18.7033,18.7752,64259.0
2018-11-19 14:40:00,23.52,23.55,23.5,23.52,51054.0,18.7752,18.7991,18.7592,18.7752,51054.0
2018-11-19 14:45:00,23.52,23.58,23.49,23.56,79320.0,18.7752,18.823,18.7512,18.8071,79320.0
2018-11-19 14:50:00,23.56,23.6,23.54,23.6,59940.0,18.8071,18.839,18.7911,18.839,59940.0
2018-11-19 14:55:00,23.6,23.63,23.59,23.61,72752.0,18.839,18.863,18.831,18.847,72752.0
2018-11-19 15:00:00,23.6,23.63,23.55,23.62,86465.0,18.839,18.863,18.7991,18.855,86465.0
2018-11-19 15:05:00,23.61,23.64,23.59,23.61,65006.0,18.847,18.8709,18.831,18.847,65006.0
2018-11-19 15:10:00,23.61,23.68,23.6,23.65,79812.0,18.847,18.9029,18.839,18.8789,79812.0
2018-11-19 15:15:00,23.65,23.69,23.63,23.67,109017.0,18.8789,18.9109,18.863,18.8949,109017.0
2018-11-19 15:20:00,23.68,23.71,23.66,23.67,92690.0,18.9029,18.9268,18.8869,18.8949,92690.0
2018-11-19 15:25:00,23.67,23.68,23.61,23.65,77330.0,18.8949,18.9029,18.847,18.8789,77330.0
2018-11-19 15:30:00,23.64,23.66,23.58,23.59,97547.0,18.8709,18.8869,18.823,18.831,97547.0
2018-11-19 15:35:00,23.58,23.61,23.56,23.59,99036.0,18.823,18.847,18.8071,18.831,99036.0
2018-11-19 15:40:00,23.58,23.59,23.52,23.55,154783.0,18.823,18.831,18.7752,18.7991,154783.0
2018-11-19 15:45:00,23.55,23.57,23.51,23.55,182953.0,18.7991,18.8151,18.7672,18.7991,182953.0
2018-11-19 15:50:00,23.55,23.55,23.5,23.53,126420.0,18.7991,18.7991,18.7592,18.7831,126420.0
2018-11-19 15:55:00,23.52,23.57,23.51,23.55,559872.0,18.7752,18.8151,18.7672,18.7991,559872.0
2018-11-20 09:30:00,23.09,23.12,23.05,23.12,23921.0,18.4319,18.4558,18.4,18.4558,23921.0
2018-11-20 09:35:00,23.12,23.12,22.9,22.98,428058.0,18.4558,18.4558,18.2802,18.3441,428058.0
2018-11-20 09:40:00,22.98,23.02,22.9,22.94,184470.0,18.3441,18.376,18.2802,18.3122,184470.0
2018-11-20 09:45:00,22.95,23.0,22.82,22.86,164382.0,18.3201,18.3601,18.2164,18.2483,164382.0
2018-11-20 09:50:00,22.87,22.88,22.7,22.74,170324.0,18.2563,18.2643,18.1206,18.1525,170324.0
2018-11-20 09:55:00,22.73,22.79,22.67,22.78,126085.0,18.1445,18.1924,18.0966,18.1844,126085.0
2018-11-20 10:00:00,22.78,22.85,22.76,22.79,121943.0,18.1844,18.2403,18.1685,18.1924,121943.0
2018-11-20 10:05:00,22.79,22.79,22.59,22.64,117360.0,18.1924,18.1924,18.0328,18.0727,117360.0
2018-11-20 10:10:00,22.63,22.66,22.54,22.54,105423.0,18.0647,18.0886,17.9929,17.9929,105423.0
2018-11-20 10:15:00,22.54,22.68,22.53,22.67,156804.0,17.9929,18.1046,17.9849,18.0966,156804.0
2018-11-20 10:20:00,22.67,22.79,22.67,22.74,64374.0,18.0966,18.1924,18.0966,18.1525,64374.0
2018-11-20 10:25:00,22.74,22.85,22.74,22.83,119699.0,18.1525,18.2403,18.1525,18.2243,119699.0
2018-11-20 10:30:00,22.84,22.87,22.79,22.82,73396.0,18.2323,18.2563,18.1924,18.2164,73396.0
2018-11-20 10:35:00,22.82,22.94,22.82,22.92,69653.0,18.2164,18.3122,18.2164,18.2962,69653.0
2018-11-20 10:40:00,22.93,23.0,22.93,22.99,67042.0,18.3042,18.3601,18.3042,18.3521,67042.0
2018-11-20 10:45:00,23.0,23.01,22.94,22.99,70931.0,18.3601,18.368,18.3122,18.3521,70931.0
2018-11-20 10:50:00,22.98,23.07,22.95,23.06,91969.0,18.3441,18.4159,18.3201,18.4079,91969.0
2018-11-20 10:55:00,23.06,23.11,23.04,23.05,74285.0,18.4079,18.4479,18.392,18.4,74285.0
2018-11-20 11:00:00,23.04,23.07,22.97,22.97,87272.0,18.392,18.4159,18.3361,18.3361,87272.0
2018-11-20 11:05:00,22.97,23.04,22.96,23.02,68332.0,18.3361,18.392,18.3281,18.376,68332.0
2018-11-20 11:10:00,23.02,23.05,22.91,22.91,73607.0,18.376,18.4,18.2882,18.2882,73607.0
2018-11-20 11:15:00,22.91,22.91,22.81,22.82,90655.0,18.2882,18.2882,18.2084,18.2164,90655.0
2018-11-20 11:20:00,22.81,22.84,22.78,22.8,94479.0,18.2084,18.2323,18.1844,18.2004,94479.0
2018-11-20 11:25:00,22.79,22.85,22.77,22.77,100169.0,18.1924,18.2403,18.1765,18.1765,100169.0
2018-11-20 11:30:00,22.78,22.81,22.75,22.76,120387.0,18.1844,18.2084,18.1605,18.1685,120387.0
2018-11-20 11:35:00,22.76,22.93,22.76,22.92,81971.0,18.1685,18.3042,18.1685,18.2962,81971.0
2018-11-20 11:40:00,22.92,22.98,22.9,22.98,46212.0,18.2962,18.3441,18.2802,18.3441,46212.0
2018-11-20 11:45:00,22.98,22.99,22.92,22.93,45552.0,18.3441,18.3521,18.2962,18.3042,45552.0
2018-11-20 11:50:00,22.93,22.93,22.89,22.91,52079.0,18.3042,18.3042,18.2722,18.2882,52079.0
2018-11-20 11:55:00,22.91,22.97,22.9,22.94,58982.0,18.2882,18.3361,18.2802,18.3122,58982.0
2018-11-20 12:00:00,22.94,22.97,22.91,22.97,91244.0,18.3122,18.3361,18.2882,18.3361,91244.0
2018-11-20 12:05:00,22.97,22.97,22.88,22.91,58436.0,18.3361,18.3361,18.2643,18.2882,58436.0
2018-11-20 12:10:00,22.91,22.92,22.87,22.88,43883.0,18.2882,18.2962,18.2563,18.2643,43883.0
2018-11-20 12:15:00,22.88,22.88,22.83,22.84,39586.0,18.2643,18.2643,18.2243,18.2323,39586.0
2018-11-20 12:20:00,22.84,22.86,22.82,22.86,57328.0,18.2323,18.2483,18.2164,18.2483,57328.0
2018-11-20 12:25:00,22.85,22.94,22.85,22.92,62478.0,18.2403,18.3122,18.2403,18.2962,62478.0
2018-11-20 12:30:00,22.92,22.97,22.92,22.94,57770.0,18.2962,18.3361,18.2962,18.3122,57770.0
2018-11-20 12:35:00,22.94,22.95,22.88,22.9,32908.0,18.3122,18.3201,18.2643,18.2802,32908.0
2018-11-20 12:40:00,22.89,22.91,22.87,22.87,43589.0,18.2722,18.2882,18.2563,18.2563,43589.0
2018-11-20 12:45:00,22.87,22.88,22.82,22.83,35667.0,18.2563,18.2643,18.2164,18.2243,35667.0
2018-11-20 12:50:00,22.82,22.88,22.8,22.85,47910.0,18.2164,18.2643,18.2004,18.2403,47910.0
2018-11-20 12:55:00,22.85,22.86,22.82,22.83,48647.0,18.2403,18.2483,18.2164,18.2243,48647.0
2018-11-20 13:00:00,22.82,22.85,22.79,22.82,85212.0,18.2164,18.2403,18.1924,18.2164,85212.0
2018-11-20 13:05:00,22.82,22.86,22.8,22.86,31316.0,18.2164,18.2483,18.2004,18.2483,31316.0
2018-11-20 13:10:00,22.86,22.87,22.8,22.83,48417.0,18.2483,18.2563,18.2004,18.2243,48417.0
2018-11-20 13:15:00,22.82,22.84,22.76,22.76,59607.0,18.2164,18.2323,18.1685,18.1685,59607.0
2018-11-20 13:20:00,22.75,22.76,22.72,22.72,41053.0,18.1605,18.1685,18.1365,18.1365,41053.0
2018-11-20 13:25:00,22.72,22.79,22.72,22.79,47739.0,18.1365,18.1924,18.1365,18.1924,47739.0
2018-11-20 13:30:00,22.78,22.81,22.76,22.8,31725.0,18.1844,18.2084,18.1685,18.2004,31725.0
2018-11-20 13:35:00,22.8,22.8,22.76,22.77,36028.0,18.2004,18.2004,18.1685,18.1765,36028.0
2018-11-20 13:40:00,22.77,22.86,22.76,22.83,90277.0,18.1765,18.2483,18.1685,18.2243,90277.0
2018-11-20 13:45:00,22.83,22.84,22.8,22.82,53202.0,18.2243,18.2323,18.2004,18.2164,53202.0
2018-11-20 13:50:00,22.82,22.83,22.77,22.79,50750.0,18.2164,18.2243,18.1765,18.1924,50750.0
2018-11-20 13:55:00,22.78,22.79,22.71,22.71,92708.0,18.1844,18.1924,18.1286,18.1286,92708.0
2018-11-20 14:00:00,22.71,22.72,22.68,22.69,85231.0,18.1286,18.1365,18.1046,18.1126,85231.0
2018-11-20 14:05:00,22.69,22.7,22.6,22.6,112169.0,18.1126,18.1206,18.0407,18.0407,112169.0
2018-11-20 14:10:00,22.6,22.69,22.6,22.69,77720.0,18.0407,18.1126,18.0407,18.1126,77720.0
2018-11-20 14:15:00,22.69,22.71,22.67,22.67,68369.0,18.1126,18.1286,18.0966,18.0966,68369.0
2018-11-20 14:20:00,22.68,22.68,22.63,22.64,70336.0,18.1046,18.1046,18.0647,18.0727,70336.0
2018-11-20 14:25:00,22.64,22.68,22.59,22.61,73656.0,18.0727,18.1046,18.0328,18.0487,73656.0
2018-11-20 14:30:00,22.61,22.73,22.59,22.72,93355.0,18.0487,18.1445,18.0328,18.1365,93355.0
2018-11-20 14:35:00,22.72,22.73,22.69,22.7,56688.0,18.1365,18.1445,18.1126,18.1206,56688.0
2018-11-20 14:40:00,22.69,22.71,22.6,22.61,75995.0,18.1126,18.1286,18.0407,18.0487,75995.0
2018-11-20 14:45:00,22.62,22.64,22.58,22.6,75669.0,18.0567,18.0727,18.0248,18.0407,75669.0
2018-11-20 14:50:00,22.6,22.65,22.6,22.6,62769.0,18.0407,18.0807,18.0407,18.0407,62769.0
2018-11-20 14:55:00,22.6,22.64,22.57,22.61,78816.0,18.0407,18.0727,18.0168,18.0487,78816.0
2018-11-20 15:00:00,22.61,22.67,22.51,22.53,122527.0,18.0487,18.0966,17.9689,17.9849,122527.0
2018-11-20 15:05:00,22.52,22.55,22.47,22.55,146965.0,17.9769,18.0008,17.937,18.0008,146965.0
2018-11-20 15:10:00,22.54,22.54,22.48,22.5,424591.0,17.9929,17.9929,17.945,17.9609,424591.0
2018-11-20 15:15:00,22.5,22.58,22.47,22.55,309521.0,17.9609,18.0248,17.937,18.0008,309521.0
2018-11-20 15:20:00,22.54,22.61,22.54,22.58,116300.0,17.9929,18.0487,17.9929,18.0248,116300.0
2018-11-20 15:25:00,22.58,22.59,22.51,22.53,474813.0,18.0248,18.0328,17.9689,17.9849,474813.0
2018-11-20 15:30:00,22.53,22.55,22.49,22.55,330708.0,17.9849,18.0008,17.9529,18.0008,330708.0
2018-11-20 15:35:00,22.54,22.63,22.53,22.62,179252.0,17.9929,18.0647,17.9849,18.0567,179252.0
2018-11-20 15:40:00,22.62,22.64,22.59,22.62,269808.0,18.0567,18.0727,18.0328,18.0567,269808.0
2018-11-20 15:45:00,22.61,22.64,22.56,22.58,227226.0,18.0487,18.0727,18.0088,18.0248,227226.0
2018-11-20 15:50:00,22.58,22.6,22.53,22.58,257646.0,18.0248,18.0407,17.9849,18.0248,257646.0
2018-11-20 15:55:00,22.57,22.63,22.56,22.6,590648.0,18.0168,18.0647,18.0088,18.0407,590648.0
2018-11-21 09:30:00,22.77,22.93,22.77,22.89,163448.0,18.1765,18.3042,18.1765,18.2722,163448.0
2018-11-21 09:35:00,22.89,22.94,22.75,22.76,89093.0,18.2722,18.3122,18.1605,18.1685,89093.0
2018-11-21 09:40:00,22.76,22.81,22.69,22.8,106713.0,18.1685,18.2084,18.1126,18.2004,106713.0
2018-11-21 09:45:00,22.8,22.86,22.79,22.8,94972.0,18.2004,18.2483,18.1924,18.2004,94972.0
2018-11-21 09:50:00,22.8,22.83,22.7,22.83,56591.0,18.2004,18.2243,18.1206,18.2243,56591.0
2018-11-21 09:55:00,22.83,22.9,22.82,22.89,93992.0,18.2243,18.2802,18.2164,18.2722,93992.0
2018-11-21 10:00:00,22.89,23.01,22.88,22.98,100452.0,18.2722,18.368,18.2643,18.3441,100452.0
2018-11-21 10:05:00,22.98,23.0,22.89,22.91,75061.0,18.3441,18.3601,18.2722,18.2882,75061.0
2018-11-21 10:10:00,22.91,22.92,22.83,22.88,104943.0,18.2882,18.2962,18.2243,18.2643,104943.0
2018-11-21 10:15:00,22.88,22.99,22.88,22.97,67696.0,18.2643,18.3521,18.2643,18.3361,67696.0
2018-11-21 10:20:00,22.96,23.03,22.93,23.02,125423.0,18.3281,18.384,18.3042,18.376,125423.0
2018-11-21 10:25:00,23.03,23.08,23.01,23.01,112621.0,18.384,18.4239,18.368,18.368,112621.0
2018-11-21 10:30:00,23.01,23.02,22.93,22.93,173037.0,18.368,18.376,18.3042,18.3042,173037.0
2018-11-21 10:35:00,22.94,22.95,22.86,22.86,226179.0,18.3122,18.3201,18.2483,18.2483,226179.0
2018-11-21 10:40:00,22.87,22.91,22.85,22.86,113172.0,18.2563,18.2882,18.2403,18.2483,113172.0
2018-11-21 10:45:00,22.86,22.89,22.83,22.88,52181.0,18.2483,18.2722,18.2243,18.2643,52181.0
2018-11-21 10:50:00,22.88,22.89,22.85,22.87,66112.0,18.2643,18.2722,18.2403,18.2563,66112.0
2018-11-21 10:55:00,22.88,22.89,22.8,22.82,97272.0,18.2643,18.2722,18.2004,18.2164,97272.0
2018-11-21 11:00:00,22.81,22.88,22.78,22.88,88701.0,18.2084,18.2643,18.1844,18.2643,88701.0
2018-11-21 11:05:00,22.88,22.89,22.87,22.88,41315.0,18.2643,18.2722,18.2563,18.2643,41315.0
2018-11-21 11:10:00,22.88,22.94,22.87,22.94,71280.0,18.2643,18.3122,18.2563,18.3122,71280.0
2018-11-21 11:15:00,22.94,22.95,22.86,22.9,96126.0,18.3122,18.3201,18.2483,18.2802,96126.0
2018-11-21 11:20:00,22.9,22.98,22.89,22.95,48224.0,18.2802,18.3441,18.2722,18.3201,48224.0
2018-11-21 11:25:00,22.95,22.97,22.9,22.92,43491.0,18.3201,18.3361,18.2802,18.2962,43491.0
2018-11-21 11:30:00,22.92,22.93,22.86,22.86,66052.0,18.2962,18.3042,18.2483,18.2483,66052.0
2018-11-21 11:35:00,22.87,22.87,22.84,22.85,62179.0,18.2563,18.2563,18.2323,18.2403,62179.0
2018-11-21 11:40:00,22.85,22.88,22.82,22.87,60652.0,18.2403,18.2643,18.2164,18.2563,60652.0
2018-11-21 11:45:00,22.87,22.89,22.86,22.89,84157.0,18.2563,18.2722,18.2483,18.2722,84157.0
2018-11-21 11:50:00,22.89,22.89,22.86,22.87,56095.0,18.2722,18.2722,18.2483,18.2563,56095.0
2018-11-21 11:55:00,22.86,22.86,22.8,22.82,74122.0,18.2483,18.2483,18.2004,18.2164,74122.0
2018-11-21 12:00:00,22.83,22.85,22.78,22.79,78102.0,18.2243,18.2403,18.1844,18.1924,78102.0
2018-11-21 12:05:00,22.79,22.8,22.76,22.76,50884.0,18.1924,18.2004,18.1685,18.1685,50884.0
2018-11-21 12:10:00,22.77,22.84,22.77,22.82,49768.0,18.1765,18.2323,18.1765,18.2164,49768.0
2018-11-21 12:15:00,22.83,22.84,22.81,22.84,36715.0,18.2243,18.2323,18.2084,18.2323,36715.0
2018-11-21 12:20:00,22.84,22.86,22.82,22.83,38590.0,18.2323,18.2483,18.2164,18.2243,38590.0
2018-11-21 12:25:00,22.83,22.87,22.83,22.87,25526.0,18.2243,18.2563,18.2243,18.2563,25526.0
2018-11-21 12:30:00,22.86,22.88,22.85,22.88,28772.0,18.2483,18.2643,18.2403,18.2643,28772.0
2018-11-21 12:35:00,22.88,22.89,22.86,22.89,38026.0,18.2643,18.2722,18.2483,18.2722,38026.0
2018-11-21 12:40:00,22.89,22.91,22.88,22.89,125494.0,18.2722,18.2882,18.2643,18.2722,125494.0
2018-11-21 12:45:00,22.89,22.9,22.83,22.88,99119.0,18.2722,18.2802,18.2243,18.2643,99119.0
2018-11-21 12:50:00,22.88,22.89,22.87,22.89,48615.0,18.2643,18.2722,18.2563,18.2722,48615.0
2018-11-21 12:55:00,22.89,22.89,22.86,22.87,99749.0,18.2722,18.2722,18.2483,18.2563,99749.0
2018-11-21 13:00:00,22.88,22.88,22.86,22.88,74019.0,18.2643,18.2643,18.2483,18.2643,74019.0
2018-11-21 13:05:00,22.88,22.88,22.87,22.87,97679.0,18.2643,18.2643,18.2563,18.2563,97679.0
2018-11-21 13:10:00,22.87,22.88,22.86,22.88,21768.0,18.2563,18.2643,18.2483,18.2643,21768.0
2018-11-21 13:15:00,22.88,22.88,22.82,22.82,46634.0,18.2643,18.2643,18.2164,18.2164,46634.0
2018-11-21 13:20:00,22.82,22.82,22.75,22.78,62676.0,18.2164,18.2164,18.1605,18.1844,62676.0
2018-11-21 13:25:00,22.78,22.82,22.77,22.82,44873.0,18.1844,18.2164,18.1765,18.2164,44873.0
2018-11-21 13:30:00,22.82,22.84,22.8,22.83,38220.0,18.2164,18.2323,18.2004,18.2243,38220.0
2018-11-21 13:35:00,22.82,22.86,22.8,22.85,40046.0,18.2164,18.2483,18.2004,18.2403,40046.0
2018-11-21 13:40:00,22.85,22.87,22.84,22.87,31059.0,18.2403,18.2563,18.2323,18.2563,31059.0
2018-11-21 13:45:00,22.88,22.88,22.83,22.85,35616.0,18.2643,18.2643,18.2243,18.2403,35616.0
2018-11-21 13:50:00,22.85,22.88,22.84,22.87,30884.0,18.2403,18.2643,18.2323,18.2563,30884.0
2018-11-21 13:55:00,22.87,22.87,22.84,22.84,28636.0,18.2563,18.2563,18.2323,18.2323,28636.0
2018-11-21 14:00:00,22.84,22.87,22.83,22.87,76877.0,18.2323,18.2563,18.2243,18.2563,76877.0
2018-11-21 14:05:00,22.87,22.92,22.87,22.9,39252.0,18.2563,18.2962,18.2563,18.2802,39252.0
2018-11-21 14:10:00,22.89,22.91,22.88,22.89,38967.0,18.2722,18.2882,18.2643,18.2722,38967.0
2018-11-21 14:15:00,22.89,22.91,22.89,22.89,36179.0,18.2722,18.2882,18.2722,18.2722,36179.0
2018-11-21 14:20:00,22.89,22.89,22.85,22.85,75394.0,18.2722,18.2722,18.2403,18.2403,75394.0
2018-11-21 14:25:00,22.85,22.87,22.82,22.82,97516.0,18.2403,18.2563,18.2164,18.2164,97516.0
2018-11-21 14:30:00,22.82,22.86,22.81,22.84,72252.0,18.2164,18.2483,18.2084,18.2323,72252.0
2018-11-21 14:35:00,22.83,22.84,22.78,22.82,53368.0,18.2243,18.2323,18.1844,18.2164,53368.0
2018-11-21 14:40:00,22.81,22.84,22.8,22.82,33243.0,18.2084,18.2323,18.2004,18.2164,33243.0
2018-11-21 14:45:00,22.83,22.83,22.81,22.82,32266.0,18.2243,18.2243,18.2084,18.2164,32266.0
2018-11-21 14:50:00,22.81,22.85,22.81,22.84,39522.0,18.2084,18.2403,18.2084,18.2323,39522.0
2018-11-21 14:55:00,22.83,22.83,22.78,22.79,53386.0,18.2243,18.2243,18.1844,18.1924,53386.0
2018-11-21 15:00:00,22.78,22.79,22.75,22.77,130633.0,18.1844,18.1924,18.1605,18.1765,130633.0
2018-11-21 15:05:00,22.78,22.79,22.76,22.78,196765.0,18.1844,18.1924,18.1685,18.1844,196765.0
2018-11-21 15:10:00,22.78,22.79,22.75,22.75,47560.0,18.1844,18.1924,18.1605,18.1605,47560.0
2018-11-21 15:15:00,22.75,22.78,22.74,22.76,54557.0,18.1605,18.1844,18.1525,18.1685,54557.0
2018-11-21 15:20:00,22.76,22.77,22.73,22.75,48229.0,18.1685,18.1765,18.1445,18.1605,48229.0
2018-11-21 15:25:00,22.75,22.78,22.74,22.78,81668.0,18.1605,18.1844,18.1525,18.1844,81668.0
2018-11-21 15:30:00,22.77,22.77,22.7,22.73,140953.0,18.1765,18.1765,18.1206,18.1445,140953.0
2018-11-21 15:35:00,22.73,22.76,22.72,22.73,88837.0,18.1445,18.1685,18.1365,18.1445,88837.0
2018-11-21 15:40:00,22.73,22.73,22.69,22.7,126726.0,18.1445,18.1445,18.1126,18.1206,126726.0
2018-11-21 15:45:00,22.69,22.74,22.69,22.71,152768.0,18.1126,18.1525,18.1126,18.1286,152768.0
2018-11-21 15:50:00,22.71,22.72,22.69,22.7,154241.0,18.1286,18.1365,18.1126,18.1206,154241.0
2018-11-21 15:55:00,22.69,22.71,22.66,22.66,365189.0,18.1126,18.1286,18.0886,18.0886,365189.0
2018-11-23 09:30:00,22.39,22.45,22.27,22.45,245846.0,17.8731,17.921,17.7773,17.921,245846.0
2018-11-23 09:35:00,22.46,22.56,22.44,22.5,82263.0,17.929,18.0088,17.913,17.9609,82263.0
2018-11-23 09:40:00,22.49,22.53,22.47,22.52,66476.0,17.9529,17.9849,17.937,17.9769,66476.0
2018-11-23 09:45:00,22.52,22.58,22.51,22.56,62671.0,17.9769,18.0248,17.9689,18.0088,62671.0
2018-11-23 09:50:00,22.55,22.56,22.52,22.54,73117.0,18.0008,18.0088,17.9769,17.9929,73117.0
2018-11-23 09:55:00,22.54,22.61,22.54,22.55,58582.0,17.9929,18.0487,17.9929,18.0008,58582.0
2018-11-23 10:00:00,22.55,22.6,22.54,22.6,48068.0,18.0008,18.0407,17.9929,18.0407,48068.0
2018-11-23 10:05:00,22.59,22.6,22.56,22.6,48842.0,18.0328,18.0407,18.0088,18.0407,48842.0
2018-11-23 10:10:00,22.6,22.64,22.53,22.54,49849.0,18.0407,18.0727,17.9849,17.9929,49849.0
2018-11-23 10:15:00,22.55,22.56,22.49,22.56,72404.0,18.0008,18.0088,17.9529,18.0088,72404.0
2018-11-23 10:20:00,22.56,22.58,22.52,22.58,51168.0,18.0088,18.0248,17.9769,18.0248,51168.0
2018-11-23 10:25:00,22.58,22.59,22.52,22.55,46296.0,18.0248,18.0328,17.9769,18.0008,46296.0
2018-11-23 10:30:00,22.56,22.61,22.56,22.61,45708.0,18.0088,18.0487,18.0088,18.0487,45708.0
2018-11-23 10:35:00,22.61,22.65,22.61,22.61,40407.0,18.0487,18.0807,18.0487,18.0487,40407.0
2018-11-23 10:40:00,22.61,22.63,22.58,22.63,52238.0,18.0487,18.0647,18.0248,18.0647,52238.0
2018-11-23 10:45:00,22.63,22.64,22.59,22.61,47458.0,18.0647,18.0727,18.0328,18.0487,47458.0
2018-11-23 10:50:00,22.61,22.71,22.6,22.71,53776.0,18.0487,18.1286,18.0407,18.1286,53776.0
2018-11-23 10:55:00,22.7,22.71,22.63,22.63,44842.0,18.1206,18.1286,18.0647,18.0647,44842.0
2018-11-23 11:00:00,22.64,22.66,22.61,22.62,47244.0,18.0727,18.0886,18.0487,18.0567,47244.0
2018-11-23 11:05:00,22.62,22.72,22.61,22.71,41730.0,18.0567,18.1365,18.0487,18.1286,41730.0
2018-11-23 11:10:00,22.71,22.72,22.66,22.67,71016.0,18.1286,18.1365,18.0886,18.0966,71016.0
2018-11-23 11:15:00,22.66,22.74,22.66,22.71,55642.0,18.0886,18.1525,18.0886,18.1286,55642.0
2018-11-23 11:20:00,22.71,22.73,22.67,22.68,34624.0,18.1286,18.1445,18.0966,18.1046,34624.0
2018-11-23 11:25:00,22.68,22.7,22.64,22.65,97374.0,18.1046,18.1206,18.0727,18.0807,97374.0
2018-11-23 11:30:00,22.65,22.66,22.56,22.59,94288.0,18.0807,18.0886,18.0088,18.0328,94288.0
2018-11-23 11:35:00,22.6,22.62,22.57,22.61,67529.0,18.0407,18.0567,18.0168,18.0487,67529.0
2018-11-23 11:40:00,22.61,22.66,22.6,22.65,38163.0,18.0487,18.0886,18.0407,18.0807,38163.0
2018-11-23 11:45:00,22.66,22.69,22.66,22.67,42391.0,18.0886,18.1126,18.0886,18.0966,42391.0
2018-11-23 11:50:00,22.67,22.68,22.63,22.66,53323.0,18.0966,18.1046,18.0647,18.0886,53323.0
2018-11-23 11:55:00,22.65,22.65,22.58,22.6,33876.0,18.0807,18.0807,18.0248,18.0407,33876.0
2018-11-23 12:00:00,22.59,22.63,22.56,22.58,56781.0,18.0328,18.0647,18.0088,18.0248,56781.0
2018-11-23 12:05:00,22.58,22.61,22.55,22.6,50834.0,18.0248,18.0487,18.0008,18.0407,50834.0
2018-11-23 12:10:00,22.6,22.64,22.58,22.64,112549.0,18.0407,18.0727,18.0248,18.0727,112549.0
2018-11-23 12:15:00,22.64,22.75,22.64,22.71,81451.0,18.0727,18.1605,18.0727,18.1286,81451.0
2018-11-23 12:20:00,22.7,22.76,22.7,22.73,60463.0,18.1206,18.1685,18.1206,18.1445,60463.0
2018-11-23 12:25:00,22.73,22.76,22.72,22.73,62383.0,18.1445,18.1685,18.1365,18.1445,62383.0
2018-11-23 12:30:00,22.73,22.73,22.69,22.69,101002.0,18.1445,18.1445,18.1126,18.1126,101002.0
2018-11-23 12:35:00,22.7,22.74,22.69,22.72,93662.0,18.1206,18.1525,18.1126,18.1365,93662.0
2018-11-23 12:40:00,22.73,22.73,22.69,22.69,48229.0,18.1445,18.1445,18.1126,18.1126,48229.0
2018-11-23 12:45:00,22.69,22.71,22.62,22.64,82366.0,18.1126,18.1286,18.0567,18.0727,82366.0
2018-11-23 12:50:00,22.64,22.64,22.58,22.6,71735.0,18.0727,18.0727,18.0248,18.0407,71735.0
2018-11-23 12:55:00,22.59,22.59,22.5,22.52,300038.0,18.0328,18.0328,17.9609,17.9769,300038.0
2018-11-26 09:30:00,22.85,22.92,22.79,22.82,143268.0,18.2403,18.2962,18.1924,18.2164,143268.0
2018-11-26 09:35:00,22.82,22.84,22.71,22.74,165005.0,18.2164,18.2323,18.1286,18.1525,165005.0
2018-11-26 09:40:00,22.74,22.86,22.73,22.79,441023.0,18.1525,18.2483,18.1445,18.1924,441023.0
2018-11-26 09:45:00,22.78,22.82,22.68,22.73,131003.0,18.1844,18.2164,18.1046,18.1445,131003.0
2018-11-26 09:50:00,22.73,22.77,22.66,22.69,193802.0,18.1445,18.1765,18.0886,18.1126,193802.0
2018-11-26 09:55:00,22.69,22.72,22.66,22.7,148609.0,18.1126,18.1365,18.0886,18.1206,148609.0
2018-11-26 10:00:00,22.7,22.78,22.66,22.76,526588.0,18.1206,18.1844,18.0886,18.1685,526588.0
2018-11-26 10:05:00,22.75,22.82,22.73,22.82,72580.0,18.1605,18.2164,18.1445,18.2164,72580.0
2018-11-26 10:10:00,22.82,22.82,22.74,22.78,71853.0,18.2164,18.2164,18.1525,18.1844,71853.0
2018-11-26 10:15:00,22.78,22.78,22.74,22.77,93502.0,18.1844,18.1844,18.1525,18.1765,93502.0
2018-11-26 10:20:00,22.77,22.88,22.76,22.86,171673.0,18.1765,18.2643,18.1685,18.2483,171673.0
2018-11-26 10:25:00,22.87,22.88,22.8,22.8,179811.0,18.2563,18.2643,18.2004,18.2004,179811.0
2018-11-26 10:30:00,22.79,22.81,22.73,22.74,162340.0,18.1924,18.2084,18.1445,18.1525,162340.0
2018-11-26 10:35:00,22.73,22.74,22.65,22.66,277062.0,18.1445,18.1525,18.0807,18.0886,277062.0
2018-11-26 10:40:00,22.67,22.69,22.62,22.64,159701.0,18.0966,18.1126,18.0567,18.0727,159701.0
2018-11-26 10:45:00,22.64,22.64,22.56,22.57,110917.0,18.0727,18.0727,18.0088,18.0168,110917.0
2018-11-26 10:50:00,22.58,22.69,22.54,22.67,102474.0,18.0248,18.1126,17.9929,18.0966,102474.0
2018-11-26 10:55:00,22.68,22.68,22.63,22.66,71630.0,18.1046,18.1046,18.0647,18.0886,71630.0
2018-11-26 11:00:00,22.65,22.66,22.57,22.58,135510.0,18.0807,18.0886,18.0168,18.0248,135510.0
2018-11-26 11:05:00,22.57,22.59,22.54,22.58,112098.0,18.0168,18.0328,17.9929,18.0248,112098.0
2018-11-26 11:10:00,22.59,22.61,22.57,22.61,74530.0,18.0328,18.0487,18.0168,18.0487,74530.0
2018-11-26 11:15:00,22.61,22.65,22.57,22.63,162197.0,18.0487,18.0807,18.0168,18.0647,162197.0
2018-11-26 11:20:00,22.63,22.67,22.61,22.67,68197.0,18.0647,18.0966,18.0487,18.0966,68197.0
2018-11-26 11:25:00,22.66,22.71,22.66,22.69,181117.0,18.0886,18.1286,18.0886,18.1126,181117.0
2018-11-26 11:30:00,22.69,22.71,22.66,22.69,74377.0,18.1126,18.1286,18.0886,18.1126,74377.0
2018-11-26 11:35:00,22.69,22.69,22.6,22.63,77279.0,18.1126,18.1126,18.0407,18.0647,77279.0
2018-11-26 11:40:00,22.61,22.67,22.6,22.65,31946.0,18.0487,18.0966,18.0407,18.0807,31946.0
2018-11-26 11:45:00,22.64,22.64,22.58,22.59,34850.0,18.0727,18.0727,18.0248,18.0328,34850.0
2018-11-26 11:50:00,22.6,22.62,22.58,22.62,38757.0,18.0407,18.0567,18.0248,18.0567,38757.0
2018-11-26 11:55:00,22.62,22.64,22.61,22.61,29931.0,18.0567,18.0727,18.0487,18.0487,29931.0
2018-11-26 12:00:00,22.62,22.65,22.6,22.65,51063.0,18.0567,18.0807,18.0407,18.0807,51063.0
2018-11-26 12:05:00,22.65,22.69,22.64,22.68,88349.0,18.0807,18.1126,18.0727,18.1046,88349.0
2018-11-26 12:10:00,22.68,22.69,22.63,22.66,64982.0,18.1046,18.1126,18.0647,18.0886,64982.0
2018-11-26 12:15:00,22.66,22.66,22.6,22.61,158875.0,18.0886,18.0886,18.0407,18.0487,158875.0
2018-11-26 12:20:00,22.6,22.66,22.58,22.63,111088.0,18.0407,18.0886,18.0248,18.0647,111088.0
2018-11-26 12:25:00,22.62,22.62,22.54,22.57,78010.0,18.0567,18.0567,17.9929,18.0168,78010.0
2018-11-26 12:30:00,22.57,22.62,22.54,22.54,108931.0,18.0168,18.0567,17.9929,17.9929,108931.0
2018-11-26 12:35:00,22.54,22.59,22.51,22.55,136499.0,17.9929,18.0328,17.9689,18.0008,136499.0
2018-11-26 12:40:00,22.54,22.56,22.52,22.56,186391.0,17.9929,18.0088,17.9769,18.0088,186391.0
2018-11-26 12:45:00,22.56,22.57,22.52,22.52,54043.0,18.0088,18.0168,17.9769,17.9769,54043.0
2018-11-26 12:50:00,22.52,22.54,22.5,22.51,46744.0,17.9769,17.9929,17.9609,17.9689,46744.0
2018-11-26 12:55:00,22.51,22.52,22.49,22.52,37391.0,17.9689,17.9769,17.9529,17.9769,37391.0
2018-11-26 13:00:00,22.52,22.53,22.47,22.48,72946.0,17.9769,17.9849,17.937,17.945,72946.0
2018-11-26 13:05:00,22.48,22.55,22.47,22.55,56625.0,17.945,18.0008,17.937,18.0008,56625.0
2018-11-26 13:10:00,22.55,22.58,22.54,22.55,59961.0,18.0008,18.0248,17.9929,18.0008,59961.0
2018-11-26 13:15:00,22.55,22.58,22.55,22.56,53956.0,18.0008,18.0248,18.0008,18.0088,53956.0
2018-11-26 13:20:00,22.56,22.59,22.54,22.58,44250.0,18.0088,18.0328,17.9929,18.0248,44250.0
2018-11-26 13:25:00,22.58,22.59,22.55,22.57,31335.0,18.0248,18.0328,18.0008,18.0168,31335.0
2018-11-26 13:30:00,22.57,22.6,22.55,22.57,53830.0,18.0168,18.0407,18.0008,18.0168,53830.0
2018-11-26 13:35:00,22.57,22.57,22.55,22.56,40847.0,18.0168,18.0168,18.0008,18.0088,40847.0
2018-11-26 13:40:00,22.55,22.56,22.52,22.55,50756.0,18.0008,18.0088,17.9769,18.0008,50756.0
2018-11-26 13:45:00,22.56,22.61,22.56,22.6,52386.0,18.0088,18.0487,18.0088,18.0407,52386.0
2018-11-26 13:50:00,22.6,22.64,22.6,22.62,53829.0,18.0407,18.0727,18.0407,18.0567,53829.0
2018-11-26 13:55:00,22.62,22.65,22.61,22.62,82098.0,18.0567,18.0807,18.0487,18.0567,82098.0
2018-11-26 14:00:00,22.63,22.64,22.59,22.6,34063.0,18.0647,18.0727,18.0328,18.0407,34063.0
2018-11-26 14:05:00,22.6,22.62,22.59,22.61,30351.0,18.0407,18.0567,18.0328,18.0487,30351.0
2018-11-26 14:10:00,22.61,22.64,22.59,22.64,54211.0,18.0487,18.0727,18.0328,18.0727,54211.0
2018-11-26 14:15:00,22.64,22.65,22.62,22.63,96785.0,18.0727,18.0807,18.0567,18.0647,96785.0
2018-11-26 14:20:00,22.63,22.65,22.62,22.63,52671.0,18.0647,18.0807,18.0567,18.0647,52671.0
2018-11-26 14:25:00,22.63,22.68,22.61,22.66,63718.0,18.0647,18.1046,18.0487,18.0886,63718.0
2018-11-26 14:30:00,22.67,22.71,22.66,22.69,92038.0,18.0966,18.1286,18.0886,18.1126,92038.0
2018-11-26 14:35:00,22.68,22.69,22.65,22.67,161176.0,18.1046,18.1126,18.0807,18.0966,161176.0
2018-11-26 14:40:00,22.67,22.68,22.63,22.64,54949.0,18.0966,18.1046,18.0647,18.0727,54949.0
2018-11-26 14:45:00,22.64,22.67,22.62,22.66,106957.0,18.0727,18.0966,18.0567,18.0886,106957.0
2018-11-26 14:50:00,22.66,22.69,22.64,22.69,60617.0,18.0886,18.1126,18.0727,18.1126,60617.0
2018-11-26 14:55:00,22.69,22.72,22.68,22.72,65118.0,18.1126,18.1365,18.1046,18.1365,65118.0
2018-11-26 15:00:00,22.72,22.75,22.7,22.72,124238.0,18.1365,18.1605,18.1206,18.1365,124238.0
2018-11-26 15:05:00,22.71,22.72,22.67,22.68,88457.0,18.1286,18.1365,18.0966,18.1046,88457.0
2018-11-26 15:10:00,22.69,22.69,22.64,22.68,85872.0,18.1126,18.1126,18.0727,18.1046,85872.0
2018-11-26 15:15:00,22.67,22.7,22.66,22.69,44532.0,18.0966,18.1206,18.0886,18.1126,44532.0
2018-11-26 15:20:00,22.69,22.7,22.68,22.69,70583.0,18.1126,18.1206,18.1046,18.1126,70583.0
2018-11-26 15:25:00,22.69,22.72,22.68,22.71,64127.0,18.1126,18.1365,18.1046,18.1286,64127.0
2018-11-26 15:30:00,22.71,22.79,22.7,22.79,147677.0,18.1286,18.1924,18.1206,18.1924,147677.0
2018-11-26 15:35:00,22.79,22.79,22.75,22.78,159061.0,18.1924,18.1924,18.1605,18.1844,159061.0
2018-11-26 15:40:00,22.78,22.79,22.75,22.77,95060.0,18.1844,18.1924,18.1605,18.1765,95060.0
2018-11-26 15:45:00,22.77,22.8,22.76,22.77,158259.0,18.1765,18.2004,18.1685,18.1765,158259.0
2018-11-26 15:50:00,22.78,22.79,22.77,22.79,134896.0,18.1844,18.1924,18.1765,18.1924,134896.0
2018-11-26 15:55:00,22.79,22.82,22.79,22.8,485848.0,18.1924,18.2164,18.1924,18.2004,485848.0
2018-11-27 09:30:00,22.63,22.69,22.55,22.69,148253.0,18.0647,18.1126,18.0008,18.1126,148253.0
2018-11-27 09:35:00,22.7,22.7,22.53,22.53,95292.0,18.1206,18.1206,17.9849,17.9849,95292.0
2018-11-27 09:40:00,22.53,22.57,22.47,22.5,93785.0,17.9849,18.0168,17.937,17.9609,93785.0
2018-11-27 09:45:00,22.51,22.58,22.47,22.56,69225.0,17.9689,18.0248,17.937,18.0088,69225.0
2018-11-27 09:50:00,22.55,22.57,22.48,22.57,78704.0,18.0008,18.0168,17.945,18.0168,78704.0
2018-11-27 09:55:00,22.57,22.6,22.53,22.59,130328.0,18.0168,18.0407,17.9849,18.0328,130328.0
2018-11-27 10:00:00,22.6,22.6,22.48,22.49,98963.0,18.0407,18.0407,17.945,17.9529,98963.0
2018-11-27 10:05:00,22.49,22.61,22.48,22.6,138151.0,17.9529,18.0487,17.945,18.0407,138151.0
2018-11-27 10:10:00,22.59,22.73,22.58,22.72,145321.0,18.0328,18.1445,18.0248,18.1365,145321.0
2018-11-27 10:15:00,22.73,22.73,22.65,22.67,103367.0,18.1445,18.1445,18.0807,18.0966,103367.0
2018-11-27 10:20:00,22.67,22.68,22.64,22.68,61638.0,18.0966,18.1046,18.0727,18.1046,61638.0
2018-11-27 10:25:00,22.68,22.69,22.64,22.66,63969.0,18.1046,18.1126,18.0727,18.0886,63969.0
2018-11-27 10:30:00,22.66,22.68,22.63,22.68,72475.0,18.0886,18.1046,18.0647,18.1046,72475.0
2018-11-27 10:35:00,22.67,22.68,22.58,22.59,64720.0,18.0966,18.1046,18.0248,18.0328,64720.0
2018-11-27 10:40:00,22.59,22.6,22.55,22.58,63228.0,18.0328,18.0407,18.0008,18.0248,63228.0
2018-11-27 10:45:00,22.58,22.64,22.57,22.62,169231.0,18.0248,18.0727,18.0168,18.0567,169231.0
2018-11-27 10:50:00,22.63,22.66,22.61,22.66,139972.0,18.0647,18.0886,18.0487,18.0886,139972.0
2018-11-27 10:55:00,22.66,22.73,22.65,22.71,296829.0,18.0886,18.1445,18.0807,18.1286,296829.0
2018-11-27 11:00:00,22.7,22.75,22.67,22.74,181641.0,18.1206,18.1605,18.0966,18.1525,181641.0
2018-11-27 11:05:00,22.74,22.77,22.72,22.74,88509.0,18.1525,18.1765,18.1365,18.1525,88509.0
2018-11-27 11:10:00,22.74,22.76,22.67,22.68,59184.0,18.1525,18.1685,18.0966,18.1046,59184.0
2018-11-27 11:15:00,22.68,22.7,22.67,22.68,46856.0,18.1046,18.1206,18.0966,18.1046,46856.0
2018-11-27 11:20:00,22.68,22.68,22.64,22.64,216191.0,18.1046,18.1046,18.0727,18.0727,216191.0
2018-11-27 11:25:00,22.64,22.71,22.64,22.67,69295.0,18.0727,18.1286,18.0727,18.0966,69295.0
2018-11-27 11:30:00,22.67,22.68,22.62,22.64,87773.0,18.0966,18.1046,18.0567,18.0727,87773.0
2018-11-27 11:35:00,22.64,22.7,22.64,22.66,90400.0,18.0727,18.1206,18.0727,18.0886,90400.0
2018-11-27 11:40:00,22.66,22.68,22.62,22.63,85078.0,18.0886,18.1046,18.0567,18.0647,85078.0
2018-11-27 11:45:00,22.62,22.64,22.6,22.62,91383.0,18.0567,18.0727,18.0407,18.0567,91383.0
2018-11-27 11:50:00,22.62,22.65,22.6,22.64,88015.0,18.0567,18.0807,18.0407,18.0727,88015.0
2018-11-27 11:55:00,22.65,22.7,22.65,22.67,60895.0,18.0807,18.1206,18.0807,18.0966,60895.0
2018-11-27 12:00:00,22.68,22.68,22.64,22.66,46516.0,18.1046,18.1046,18.0727,18.0886,46516.0
2018-11-27 12:05:00,22.66,22.69,22.65,22.68,52822.0,18.0886,18.1126,18.0807,18.1046,52822.0
2018-11-27 12:10:00,22.68,22.68,22.63,22.63,59401.0,18.1046,18.1046,18.0647,18.0647,59401.0
2018-11-27 12:15:00,22.63,22.64,22.6,22.64,47211.0,18.0647,18.0727,18.0407,18.0727,47211.0
2018-11-27 12:20:00,22.64,22.67,22.61,22.64,73316.0,18.0727,18.0966,18.0487,18.0727,73316.0
2018-11-27 12:25:00,22.63,22.64,22.55,22.57,71258.0,18.0647,18.0727,18.0008,18.0168,71258.0
2018-11-27 12:30:00,22.56,22.58,22.5,22.54,58842.0,18.0088,18.0248,17.9609,17.9929,58842.0
2018-11-27 12:35:00,22.55,22.58,22.52,22.58,57943.0,18.0008,18.0248,17.9769,18.0248,57943.0
2018-11-27 12:40:00,22.58,22.59,22.53,22.54,42423.0,18.0248,18.0328,17.9849,17.9929,42423.0
2018-11-27 12:45:00,22.54,22.55,22.5,22.5,57163.0,17.9929,18.0008,17.9609,17.9609,57163.0
2018-11-27 12:50:00,22.5,22.52,22.47,22.51,41085.0,17.9609,17.9769,17.937,17.9689,41085.0
2018-11-27 12:55:00,22.52,22.55,22.5,22.52,47116.0,17.9769,18.0008,17.9609,17.9769,47116.0
2018-11-27 13:00:00,22.52,22.55,22.51,22.54,39431.0,17.9769,18.0008,17.9689,17.9929,39431.0
2018-11-27 13:05:00,22.54,22.58,22.53,22.57,59791.0,17.9929,18.0248,17.9849,18.0168,59791.0
2018-11-27 13:10:00,22.57,22.58,22.53,22.55,40848.0,18.0168,18.0248,17.9849,18.0008,40848.0
2018-11-27 13:15:00,22.56,22.61,22.5,22.54,141338.0,18.0088,18.0487,17.9609,17.9929,141338.0
2018-11-27 13:20:00,22.54,22.57,22.51,22.55,48359.0,17.9929,18.0168,17.9689,18.0008,48359.0
2018-11-27 13:25:00,22.56,22.58,22.53,22.56,55444.0,18.0088,18.0248,17.9849,18.0088,55444.0
2018-11-27 13:30:00,22.56,22.59,22.56,22.58,43466.0,18.0088,18.0328,18.0088,18.0248,43466.0
2018-11-27 13:35:00,22.59,22.64,22.57,22.62,73821.0,18.0328,18.0727,18.0168,18.0567,73821.0
2018-11-27 13:40:00,22.63,22.64,22.6,22.63,30179.0,18.0647,18.0727,18.0407,18.0647,30179.0
2018-11-27 13:45:00,22.62,22.66,22.62,22.64,25908.0,18.0567,18.0886,18.0567,18.0727,25908.0
2018-11-27 13:50:00,22.64,22.65,22.59,22.6,61739.0,18.0727,18.0807,18.0328,18.0407,61739.0
2018-11-27 13:55:00,22.6,22.68,22.59,22.68,40198.0,18.0407,18.1046,18.0328,18.1046,40198.0
2018-11-27 14:00:00,22.68,22.7,22.64,22.69,42707.0,18.1046,18.1206,18.0727,18.1126,42707.0
2018-11-27 14:05:00,22.69,22.7,22.64,22.64,65587.0,18.1126,18.1206,18.0727,18.0727,65587.0
2018-11-27 14:10:00,22.65,22.7,22.63,22.69,67113.0,18.0807,18.1206,18.0647,18.1126,67113.0
2018-11-27 14:15:00,22.69,22.69,22.65,22.66,50755.0,18.1126,18.1126,18.0807,18.0886,50755.0
2018-11-27 14:20:00,22.66,22.67,22.63,22.66,55853.0,18.0886,18.0966,18.0647,18.0886,55853.0
2018-11-27 14:25:00,22.66,22.67,22.64,22.67,36073.0,18.0886,18.0966,18.0727,18.0966,36073.0
2018-11-27 14:30:00,22.67,22.69,22.64,22.68,88422.0,18.0966,18.1126,18.0727,18.1046,88422.0
2018-11-27 14:35:00,22.68,22.71,22.67,22.68,47918.0,18.1046,18.1286,18.0966,18.1046,47918.0
2018-11-27 14:40:00,22.68,22.7,22.68,22.7,43467.0,18.1046,18.1206,18.1046,18.1206,43467.0
2018-11-27 14:45:00,22.7,22.72,22.66,22.68,189710.0,18.1206,18.1365,18.0886,18.1046,189710.0
2018-11-27 14:50:00,22.67,22.68,22.61,22.63,184280.0,18.0966,18.1046,18.0487,18.0647,184280.0
2018-11-27 14:55:00,22.62,22.65,22.61,22.62,68105.0,18.0567,18.0807,18.0487,18.0567,68105.0
2018-11-27 15:00:00,22.62,22.65,22.6,22.65,82944.0,18.0567,18.0807,18.0407,18.0807,82944.0
2018-11-27 15:05:00,22.64,22.65,22.59,22.61,121506.0,18.0727,18.0807,18.0328,18.0487,121506.0
2018-11-27 15:10:00,22.61,22.64,22.6,22.62,54420.0,18.0487,18.0727,18.0407,18.0567,54420.0
2018-11-27 15:15:00,22.63,22.63,22.59,22.6,48150.0,18.0647,18.0647,18.0328,18.0407,48150.0
2018-11-27 15:20:00,22.61,22.64,22.6,22.63,61791.0,18.0487,18.0727,18.0407,18.0647,61791.0
2018-11-27 15:25:00,22.63,22.66,22.62,22.64,74709.0,18.0647,18.0886,18.0567,18.0727,74709.0
2018-11-27 15:30:00,22.64,22.65,22.62,22.63,126127.0,18.0727,18.0807,18.0567,18.0647,126127.0
2018-11-27 15:35:00,22.64,22.69,22.63,22.69,175108.0,18.0727,18.1126,18.0647,18.1126,175108.0
2018-11-27 15:40:00,22.69,22.71,22.68,22.7,142303.0,18.1126,18.1286,18.1046,18.1206,142303.0
2018-11-27 15:45:00,22.7,22.72,22.69,22.71,220388.0,18.1206,18.1365,18.1126,18.1286,220388.0
2018-11-27 15:50:00,22.7,22.71,22.67,22.68,276663.0,18.1206,18.1286,18.0966,18.1046,276663.0
2018-11-27 15:55:00,22.68,22.73,22.67,22.73,664832.0,18.1046,18.1445,18.0966,18.1445,664832.0
2018-11-28 09:30:00,22.8,22.87,22.73,22.78,262497.0,18.2004,18.2563,18.1445,18.1844,262497.0
2018-11-28 09:35:00,22.78,22.87,22.75,22.85,105419.0,18.1844,18.2563,18.1605,18.2403,105419.0
2018-11-28 09:40:00,22.85,22.88,22.78,22.79,158640.0,18.2403,18.2643,18.1844,18.1924,158640.0
2018-11-28 09:45:00,22.79,22.87,22.73,22.84,132282.0,18.1924,18.2563,18.1445,18.2323,132282.0
2018-11-28 09:50:00,22.84,22.86,22.74,22.74,101461.0,18.2323,18.2483,18.1525,18.1525,101461.0
2018-11-28 09:55:00,22.74,22.75,22.72,22.73,216972.0,18.1525,18.1605,18.1365,18.1445,216972.0
2018-11-28 10:00:00,22.73,22.73,22.66,22.68,262397.0,18.1445,18.1445,18.0886,18.1046,262397.0
2018-11-28 10:05:00,22.68,22.77,22.67,22.71,112746.0,18.1046,18.1765,18.0966,18.1286,112746.0
2018-11-28 10:10:00,22.7,22.73,22.67,22.68,91442.0,18.1206,18.1445,18.0966,18.1046,91442.0
2018-11-28 10:15:00,22.68,22.73,22.67,22.69,54916.0,18.1046,18.1445,18.0966,18.1126,54916.0
2018-11-28 10:20:00,22.69,22.73,22.66,22.67,55957.0,18.1126,18.1445,18.0886,18.0966,55957.0
2018-11-28 10:25:00,22.67,22.68,22.61,22.64,63532.0,18.0966,18.1046,18.0487,18.0727,63532.0
2018-11-28 10:30:00,22.63,22.7,22.61,22.69,48984.0,18.0647,18.1206,18.0487,18.1126,48984.0
2018-11-28 10:35:00,22.69,22.7,22.63,22.64,49906.0,18.1126,18.1206,18.0647,18.0727,49906.0
2018-11-28 10:40:00,22.63,22.66,22.63,22.63,48844.0,18.0647,18.0886,18.0647,18.0647,48844.0
2018-11-28 10:45:00,22.63,22.71,22.61,22.7,48198.0,18.0647,18.1286,18.0487,18.1206,48198.0
2018-11-28 10:50:00,22.71,22.71,22.69,22.7,37523.0,18.1286,18.1286,18.1126,18.1206,37523.0
2018-11-28 10:55:00,22.7,22.7,22.67,22.69,36881.0,18.1206,18.1206,18.0966,18.1126,36881.0
2018-11-28 11:00:00,22.68,22.73,22.68,22.73,55482.0,18.1046,18.1445,18.1046,18.1445,55482.0
2018-11-28 11:05:00,22.72,22.78,22.7,22.77,66936.0,18.1365,18.1844,18.1206,18.1765,66936.0
2018-11-28 11:10:00,22.77,22.82,22.76,22.79,41358.0,18.1765,18.2164,18.1685,18.1924,41358.0
2018-11-28 11:15:00,22.79,22.79,22.75,22.76,55536.0,18.1924,18.1924,18.1605,18.1685,55536.0
2018-11-28 11:20:00,22.77,22.8,22.76,22.78,62172.0,18.1765,18.2004,18.1685,18.1844,62172.0
2018-11-28 11:25:00,22.77,22.8,22.76,22.79,48975.0,18.1765,18.2004,18.1685,18.1924,48975.0
2018-11-28 11:30:00,22.78,22.79,22.76,22.78,96554.0,18.1844,18.1924,18.1685,18.1844,96554.0
2018-11-28 11:35:00,22.78,22.79,22.76,22.79,54427.0,18.1844,18.1924,18.1685,18.1924,54427.0
2018-11-28 11:40:00,22.78,22.8,22.75,22.79,84142.0,18.1844,18.2004,18.1605,18.1924,84142.0
2018-11-28 11:45:00,22.79,22.8,22.78,22.8,30558.0,18.1924,18.2004,18.1844,18.2004,30558.0
2018-11-28 11:50:00,22.8,22.88,22.79,22.86,125781.0,18.2004,18.2643,18.1924,18.2483,125781.0
2018-11-28 11:55:00,22.85,22.87,22.79,22.85,55524.0,18.2403,18.2563,18.1924,18.2403,55524.0
2018-11-28 12:00:00,22.86,23.09,22.86,23.08,246212.0,18.2483,18.4319,18.2483,18.4239,246212.0
2018-11-28 12:05:00,23.08,23.19,23.07,23.17,121515.0,18.4239,18.5117,18.4159,18.4958,121515.0
2018-11-28 12:10:00,23.18,23.19,23.11,23.19,66397.0,18.5037,18.5117,18.4479,18.5117,66397.0
2018-11-28 12:15:00,23.19,23.22,23.16,23.21,79216.0,18.5117,18.5357,18.4878,18.5277,79216.0
2018-11-28 12:20:00,23.21,23.26,23.21,23.23,59706.0,18.5277,18.5676,18.5277,18.5437,59706.0
2018-11-28 12:25:00,23.23,23.29,23.22,23.27,59435.0,18.5437,18.5916,18.5357,18.5756,59435.0
2018-11-28 12:30:00,23.27,23.29,23.22,23.25,84158.0,18.5756,18.5916,18.5357,18.5596,84158.0
2018-11-28 12:35:00,23.25,23.29,23.22,23.29,41841.0,18.5596,18.5916,18.5357,18.5916,41841.0
2018-11-28 12:40:00,23.29,23.3,23.24,23.29,72557.0,18.5916,18.5995,18.5516,18.5916,72557.0
2018-11-28 12:45:00,23.29,23.34,23.27,23.32,104279.0,18.5916,18.6315,18.5756,18.6155,104279.0
2018-11-28 12:50:00,23.31,23.33,23.27,23.31,103966.0,18.6075,18.6235,18.5756,18.6075,103966.0
2018-11-28 12:55:00,23.3,23.31,23.24,23.25,86865.0,18.5995,18.6075,18.5516,18.5596,86865.0
2018-11-28 13:00:00,23.24,23.26,23.16,23.17,53222.0,18.5516,18.5676,18.4878,18.4958,53222.0
2018-11-28 13:05:00,23.17,23.19,23.15,23.18,52686.0,18.4958,18.5117,18.4798,18.5037,52686.0
2018-11-28 13:10:00,23.19,23.25,23.18,23.25,83853.0,18.5117,18.5596,18.5037,18.5596,83853.0
2018-11-28 13:15:00,23.25,23.28,23.24,23.27,33752.0,18.5596,18.5836,18.5516,18.5756,33752.0
2018-11-28 13:20:00,23.27,23.27,23.24,23.25,41372.0,18.5756,18.5756,18.5516,18.5596,41372.0
2018-11-28 13:25:00,23.25,23.29,23.23,23.28,62854.0,18.5596,18.5916,18.5437,18.5836,62854.0
2018-11-28 13:30:00,23.28,23.29,23.25,23.26,33483.0,18.5836,18.5916,18.5596,18.5676,33483.0
2018-11-28 13:35:00,23.25,23.32,23.25,23.3,30983.0,18.5596,18.6155,18.5596,18.5995,30983.0
2018-11-28 13:40:00,23.3,23.33,23.28,23.3,53944.0,18.5995,18.6235,18.5836,18.5995,53944.0
2018-11-28 13:45:00,23.3,23.33,23.29,23.3,40732.0,18.5995,18.6235,18.5916,18.5995,40732.0
2018-11-28 13:50:00,23.3,23.31,23.25,23.27,60897.0,18.5995,18.6075,18.5596,18.5756,60897.0
2018-11-28 13:55:00,23.26,23.3,23.26,23.29,23880.0,18.5676,18.5995,18.5676,18.5916,23880.0
2018-11-28 14:00:00,23.29,23.32,23.28,23.31,47489.0,18.5916,18.6155,18.5836,18.6075,47489.0
2018-11-28 14:05:00,23.32,23.33,23.23,23.23,90855.0,18.6155,18.6235,18.5437,18.5437,90855.0
2018-11-28 14:10:00,23.24,23.28,23.23,23.28,38343.0,18.5516,18.5836,18.5437,18.5836,38343.0
2018-11-28 14:15:00,23.27,23.28,23.2,23.26,102088.0,18.5756,18.5836,18.5197,18.5676,102088.0
2018-11-28 14:20:00,23.25,23.26,23.21,23.25,49364.0,18.5596,18.5676,18.5277,18.5596,49364.0
2018-11-28 14:25:00,23.25,23.27,23.24,23.25,46297.0,18.5596,18.5756,18.5516,18.5596,46297.0
2018-11-28 14:30:00,23.25,23.27,23.23,23.26,52084.0,18.5596,18.5756,18.5437,18.5676,52084.0
2018-11-28 14:35:00,23.25,23.29,23.24,23.25,44194.0,18.5596,18.5916,18.5516,18.5596,44194.0
2018-11-28 14:40:00,23.25,23.28,23.24,23.26,56443.0,18.5596,18.5836,18.5516,18.5676,56443.0
2018-11-28 14:45:00,23.26,23.27,23.24,23.25,31995.0,18.5676,18.5756,18.5516,18.5596,31995.0
2018-11-28 14:50:00,23.26,23.3,23.24,23.25,82504.0,18.5676,18.5995,18.5516,18.5596,82504.0
2018-11-28 14:55:00,23.25,23.27,23.23,23.24,42106.0,18.5596,18.5756,18.5437,18.5516,42106.0
2018-11-28 15:00:00,23.23,23.25,23.21,23.25,61694.0,18.5437,18.5596,18.5277,18.5596,61694.0
2018-11-28 15:05:00,23.25,23.26,23.23,23.25,52042.0,18.5596,18.5676,18.5437,18.5596,52042.0
2018-11-28 15:10:00,23.24,23.27,23.22,23.26,104181.0,18.5516,18.5756,18.5357,18.5676,104181.0
2018-11-28 15:15:00,23.26,23.27,23.24,23.27,53695.0,18.5676,18.5756,18.5516,18.5756,53695.0
2018-11-28 15:20:00,23.27,23.31,23.26,23.3,66210.0,18.5756,18.6075,18.5676,18.5995,66210.0
2018-11-28 15:25:00,23.3,23.34,23.29,23.34,69624.0,18.5995,18.6315,18.5916,18.6315,69624.0
2018-11-28 15:30:00,23.34,23.38,23.31,23.38,107730.0,18.6315,18.6634,18.6075,18.6634,107730.0
2018-11-28 15:35:00,23.38,23.41,23.37,23.38,128939.0,18.6634,18.6873,18.6554,18.6634,128939.0
2018-11-28 15:40:00,23.38,23.4,23.37,23.39,110969.0,18.6634,18.6794,18.6554,18.6714,110969.0
2018-11-28 15:45:00,23.39,23.44,23.38,23.44,144359.0,18.6714,18.7113,18.6634,18.7113,144359.0
2018-11-28 15:50:00,23.44,23.44,23.41,23.42,142837.0,18.7113,18.7113,18.6873,18.6953,142837.0
2018-11-28 15:55:00,23.41,23.44,23.41,23.41,652768.0,18.6873,18.7113,18.6873,18.6873,652768.0
2018-11-29 09:30:00,23.29,23.29,23.14,23.15,204996.0,18.5916,18.5916,18.4718,18.4798,204996.0
2018-11-29 09:35:00,23.14,23.16,23.07,23.12,134512.0,18.4718,18.4878,18.4159,18.4558,134512.0
2018-11-29 09:40:00,23.12,23.17,23.08,23.17,93745.0,18.4558,18.4958,18.4239,18.4958,93745.0
2018-11-29 09:45:00,23.17,23.22,23.12,23.18,323570.0,18.4958,18.5357,18.4558,18.5037,323570.0
2018-11-29 09:50:00,23.18,23.2,23.16,23.19,140153.0,18.5037,18.5197,18.4878,18.5117,140153.0
2018-11-29 09:55:00,23.19,23.19,23.16,23.17,128119.0,18.5117,18.5117,18.4878,18.4958,128119.0
2018-11-29 10:00:00,23.18,23.19,23.09,23.14,203766.0,18.5037,18.5117,18.4319,18.4718,203766.0
2018-11-29 10:05:00,23.15,23.17,23.11,23.16,452213.0,18.4798,18.4958,18.4479,18.4878,452213.0
2018-11-29 10:10:00,23.17,23.19,23.14,23.18,140225.0,18.4958,18.5117,18.4718,18.5037,140225.0
2018-11-29 10:15:00,23.18,23.18,23.13,23.14,252504.0,18.5037,18.5037,18.4638,18.4718,252504.0
2018-11-29 10:20:00,23.14,23.16,23.05,23.1,736600.0,18.4718,18.4878,18.4,18.4399,736600.0
2018-11-29 10:25:00,23.1,23.11,23.05,23.05,128918.0,18.4399,18.4479,18.4,18.4,128918.0
2018-11-29 10:30:00,23.05,23.14,23.05,23.06,280104.0,18.4,18.4718,18.4,18.4079,280104.0
2018-11-29 10:35:00,23.07,23.11,22.99,23.0,337072.0,18.4159,18.4479,18.3521,18.3601,337072.0
2018-11-29 10:40:00,23.01,23.08,22.99,23.07,269915.0,18.368,18.4239,18.3521,18.4159,269915.0
2018-11-29 10:45:00,23.06,23.07,22.96,22.96,178556.0,18.4079,18.4159,18.3281,18.3281,178556.0
2018-11-29 10:50:00,22.96,22.97,22.92,22.97,119262.0,18.3281,18.3361,18.2962,18.3361,119262.0
2018-11-29 10:55:00,22.97,23.05,22.95,23.05,145787.0,18.3361,18.4,18.3201,18.4,145787.0
2018-11-29 11:00:00,23.04,23.06,22.98,23.0,104500.0,18.392,18.4079,18.3441,18.3601,104500.0
2018-11-29 11:05:00,23.01,23.05,23.0,23.02,59397.0,18.368,18.4,18.3601,18.376,59397.0
2018-11-29 11:10:00,23.03,23.03,22.99,23.02,106531.0,18.384,18.384,18.3521,18.376,106531.0
2018-11-29 11:15:00,23.01,23.02,22.96,22.97,76082.0,18.368,18.376,18.3281,18.3361,76082.0
2018-11-29 11:20:00,22.97,23.03,22.95,22.99,111393.0,18.3361,18.384,18.3201,18.3521,111393.0
2018-11-29 11:25:00,23.0,23.01,22.98,23.01,78523.0,18.3601,18.368,18.3441,18.368,78523.0
2018-11-29 11:30:00,23.0,23.01,22.97,22.99,128002.0,18.3601,18.368,18.3361,18.3521,128002.0
2018-11-29 11:35:00,22.99,23.0,22.96,22.98,172500.0,18.3521,18.3601,18.3281,18.3441,172500.0
2018-11-29 11:40:00,22.97,22.99,22.96,22.97,84879.0,18.3361,18.3521,18.3281,18.3361,84879.0
2018-11-29 11:45:00,22.96,22.99,22.92,22.94,161788.0,18.3281,18.3521,18.2962,18.3122,161788.0
2018-11-29 11:50:00,22.94,22.96,22.91,22.96,186921.0,18.3122,18.3281,18.2882,18.3281,186921.0
2018-11-29 11:55:00,22.96,22.96,22.88,22.89,307388.0,18.3281,18.3281,18.2643,18.2722,307388.0
2018-11-29 12:00:00,22.89,22.9,22.83,22.85,127545.0,18.2722,18.2802,18.2243,18.2403,127545.0
2018-11-29 12:05:00,22.84,22.87,22.84,22.85,194192.0,18.2323,18.2563,18.2323,18.2403,194192.0
2018-11-29 12:10:00,22.85,22.86,22.78,22.79,156912.0,18.2403,18.2483,18.1844,18.1924,156912.0
2018-11-29 12:15:00,22.78,22.83,22.78,22.8,168302.0,18.1844,18.2243,18.1844,18.2004,168302.0
2018-11-29 12:20:00,22.8,22.83,22.77,22.78,97389.0,18.2004,18.2243,18.1765,18.1844,97389.0
2018-11-29 12:25:00,22.78,22.78,22.72,22.73,193720.0,18.1844,18.1844,18.1365,18.1445,193720.0
2018-11-29 12:30:00,22.73,22.76,22.72,22.73,287139.0,18.1445,18.1685,18.1365,18.1445,287139.0
2018-11-29 12:35:00,22.73,22.74,22.68,22.73,168166.0,18.1445,18.1525,18.1046,18.1445,168166.0
2018-11-29 12:40:00,22.73,22.73,22.7,22.73,171596.0,18.1445,18.1445,18.1206,18.1445,171596.0
2018-11-29 12:45:00,22.73,22.73,22.69,22.71,342793.0,18.1445,18.1445,18.1126,18.1286,342793.0
2018-11-29 12:50:00,22.72,22.78,22.71,22.78,159872.0,18.1365,18.1844,18.1286,18.1844,159872.0
2018-11-29 12:55:00,22.77,22.8,22.75,22.77,102959.0,18.1765,18.2004,18.1605,18.1765,102959.0
2018-11-29 13:00:00,22.78,22.78,22.75,22.75,86585.0,18.1844,18.1844,18.1605,18.1605,86585.0
2018-11-29 13:05:00,22.76,22.77,22.73,22.73,137913.0,18.1685,18.1765,18.1445,18.1445,137913.0
2018-11-29 13:10:00,22.73,22.74,22.71,22.71,89791.0,18.1445,18.1525,18.1286,18.1286,89791.0
2018-11-29 13:15:00,22.71,22.72,22.67,22.7,164967.0,18.1286,18.1365,18.0966,18.1206,164967.0
2018-11-29 13:20:00,22.7,22.71,22.66,22.67,96651.0,18.1206,18.1286,18.0886,18.0966,96651.0
2018-11-29 13:25:00,22.66,22.71,22.66,22.7,100029.0,18.0886,18.1286,18.0886,18.1206,100029.0
2018-11-29 13:30:00,22.69,22.71,22.69,22.69,85669.0,18.1126,18.1286,18.1126,18.1126,85669.0
2018-11-29 13:35:00,22.69,22.7,22.66,22.68,76889.0,18.1126,18.1206,18.0886,18.1046,76889.0
2018-11-29 13:40:00,22.69,22.69,22.68,22.69,47341.0,18.1126,18.1126,18.1046,18.1126,47341.0
2018-11-29 13:45:00,22.68,22.74,22.68,22.74,87866.0,18.1046,18.1525,18.1046,18.1525,87866.0
2018-11-29 13:50:00,22.74,22.79,22.73,22.79,93372.0,18.1525,18.1924,18.1445,18.1924,93372.0
2018-11-29 13:55:00,22.79,22.79,22.75,22.75,76154.0,18.1924,18.1924,18.1605,18.1605,76154.0
2018-11-29 14:00:00,22.75,22.76,22.7,22.72,195585.0,18.1605,18.1685,18.1206,18.1365,195585.0
2018-11-29 14:05:00,22.73,22.73,22.7,22.71,68866.0,18.1445,18.1445,18.1206,18.1286,68866.0
2018-11-29 14:10:00,22.71,22.82,22.7,22.8,107014.0,18.1286,18.2164,18.1206,18.2004,107014.0
2018-11-29 14:15:00,22.8,22.87,22.8,22.87,98289.0,18.2004,18.2563,18.2004,18.2563,98289.0
2018-11-29 14:20:00,22.87,22.92,22.86,22.89,148030.0,18.2563,18.2962,18.2483,18.2722,148030.0
2018-11-29 14:25:00,22.89,22.92,22.89,22.91,76416.0,18.2722,18.2962,18.2722,18.2882,76416.0
2018-11-29 14:30:00,22.9,22.95,22.9,22.93,134378.0,18.2802,18.3201,18.2802,18.3042,134378.0
2018-11-29 14:35:00,22.92,22.94,22.91,22.93,61714.0,18.2962,18.3122,18.2882,18.3042,61714.0
2018-11-29 14:40:00,22.93,22.96,22.92,22.95,143002.0,18.3042,18.3281,18.2962,18.3201,143002.0
2018-11-29 14:45:00,22.96,22.96,22.93,22.96,107950.0,18.3281,18.3281,18.3042,18.3281,107950.0
2018-11-29 14:50:00,22.96,22.99,22.95,22.96,160261.0,18.3281,18.3521,18.3201,18.3281,160261.0
2018-11-29 14:55:00,22.96,23.03,22.95,23.02,176069.0,18.3281,18.384,18.3201,18.376,176069.0
2018-11-29 15:00:00,23.02,23.05,22.98,22.99,176983.0,18.376,18.4,18.3441,18.3521,176983.0
2018-11-29 15:05:00,22.99,22.99,22.96,22.96,66001.0,18.3521,18.3521,18.3281,18.3281,66001.0
2018-11-29 15:10:00,22.96,22.98,22.96,22.96,119437.0,18.3281,18.3441,18.3281,18.3281,119437.0
2018-11-29 15:15:00,22.96,22.98,22.96,22.96,104939.0,18.3281,18.3441,18.3281,18.3281,104939.0
2018-11-29 15:20:00,22.96,22.97,22.93,22.93,148018.0,18.3281,18.3361,18.3042,18.3042,148018.0
2018-11-29 15:25:00,22.93,22.95,22.92,22.93,533832.0,18.3042,18.3201,18.2962,18.3042,533832.0
2018-11-29 15:30:00,22.93,22.94,22.87,22.87,351475.0,18.3042,18.3122,18.2563,18.2563,351475.0
2018-11-29 15:35:00,22.87,22.92,22.85,22.85,356658.0,18.2563,18.2962,18.2403,18.2403,356658.0
2018-11-29 15:40:00,22.85,22.87,22.83,22.85,319460.0,18.2403,18.2563,18.2243,18.2403,319460.0
2018-11-29 15:45:00,22.85,22.87,22.82,22.87,502860.0,18.2403,18.2563,18.2164,18.2563,502860.0
2018-11-29 15:50:00,22.86,22.87,22.84,22.84,520209.0,18.2483,18.2563,18.2323,18.2323,520209.0
2018-11-29 15:55:00,22.84,22.86,22.75,22.86,1162127.0,18.2323,18.2483,18.1605,18.2483,1162127.0
2018-11-30 09:30:00,23.22,23.24,22.42,22.44,403235.0,18.5357,18.5516,17.8971,17.913,403235.0
2018-11-30 09:35:00,22.44,22.89,22.43,22.71,279076.0,17.913,18.2722,17.905,18.1286,279076.0
2018-11-30 09:40:00,22.71,22.84,22.59,22.84,226766.0,18.1286,18.2323,18.0328,18.2323,226766.0
2018-11-30 09:45:00,22.82,22.86,22.72,22.8,132249.0,18.2164,18.2483,18.1365,18.2004,132249.0
2018-11-30 09:50:00,22.8,22.85,22.71,22.72,236901.0,18.2004,18.2403,18.1286,18.1365,236901.0
2018-11-30 09:55:00,22.74,22.8,22.65,22.75,137771.0,18.1525,18.2004,18.0807,18.1605,137771.0
2018-11-30 10:00:00,22.75,22.83,22.71,22.8,219670.0,18.1605,18.2243,18.1286,18.2004,219670.0
2018-11-30 10:05:00,22.8,22.91,22.75,22.75,177032.0,18.2004,18.2882,18.1605,18.1605,177032.0
2018-11-30 10:10:00,22.74,22.98,22.73,22.95,189725.0,18.1525,18.3441,18.1445,18.3201,189725.0
2018-11-30 10:15:00,22.95,22.96,22.82,22.82,170143.0,18.3201,18.3281,18.2164,18.2164,170143.0
2018-11-30 10:20:00,22.81,22.88,22.77,22.88,164360.0,18.2084,18.2643,18.1765,18.2643,164360.0
2018-11-30 10:25:00,22.88,22.94,22.8,22.87,171725.0,18.2643,18.3122,18.2004,18.2563,171725.0
2018-11-30 10:30:00,22.88,22.92,22.78,22.8,148816.0,18.2643,18.2962,18.1844,18.2004,148816.0
2018-11-30 10:35:00,22.81,22.92,22.8,22.9,133023.0,18.2084,18.2962,18.2004,18.2802,133023.0
2018-11-30 10:40:00,22.9,22.92,22.85,22.86,83003.0,18.2802,18.2962,18.2403,18.2483,83003.0
2018-11-30 10:45:00,22.86,22.91,22.83,22.89,56495.0,18.2483,18.2882,18.2243,18.2722,56495.0
2018-11-30 10:50:00,22.9,22.93,22.84,22.92,89396.0,18.2802,18.3042,18.2323,18.2962,89396.0
2018-11-30 10:55:00,22.92,22.92,22.88,22.9,83123.0,18.2962,18.2962,18.2643,18.2802,83123.0
2018-11-30 11:00:00,22.9,22.92,22.82,22.83,81917.0,18.2802,18.2962,18.2164,18.2243,81917.0
2018-11-30 11:05:00,22.84,22.85,22.77,22.8,78380.0,18.2323,18.2403,18.1765,18.2004,78380.0
2018-11-30 11:10:00,22.8,22.81,22.74,22.78,166175.0,18.2004,18.2084,18.1525,18.1844,166175.0
2018-11-30 11:15:00,22.77,22.85,22.75,22.82,100031.0,18.1765,18.2403,18.1605,18.2164,100031.0
2018-11-30 11:20:00,22.82,22.9,22.8,22.88,60749.0,18.2164,18.2802,18.2004,18.2643,60749.0
2018-11-30 11:25:00,22.88,22.88,22.8,22.81,77410.0,18.2643,18.2643,18.2004,18.2084,77410.0
2018-11-30 11:30:00,22.81,22.84,22.77,22.81,86637.0,18.2084,18.2323,18.1765,18.2084,86637.0
2018-11-30 11:35:00,22.81,22.89,22.8,22.89,68875.0,18.2084,18.2722,18.2004,18.2722,68875.0
2018-11-30 11:40:00,22.89,22.92,22.87,22.89,63913.0,18.2722,18.2962,18.2563,18.2722,63913.0
2018-11-30 11:45:00,22.89,22.92,22.87,22.9,66926.0,18.2722,18.2962,18.2563,18.2802,66926.0
2018-11-30 11:50:00,22.91,22.92,22.88,22.89,60716.0,18.2882,18.2962,18.2643,18.2722,60716.0
2018-11-30 11:55:00,22.89,22.93,22.89,22.92,55538.0,18.2722,18.3042,18.2722,18.2962,55538.0
2018-11-30 12:00:00,22.92,22.92,22.87,22.9,53061.0,18.2962,18.2962,18.2563,18.2802,53061.0
2018-11-30 12:05:00,22.91,22.95,22.9,22.93,99855.0,18.2882,18.3201,18.2802,18.3042,99855.0
2018-11-30 12:10:00,22.93,22.95,22.9,22.92,51260.0,18.3042,18.3201,18.2802,18.2962,51260.0
2018-11-30 12:15:00,22.91,22.95,22.9,22.95,54710.0,18.2882,18.3201,18.2802,18.3201,54710.0
2018-11-30 12:20:00,22.95,22.95,22.88,22.9,54955.0,18.3201,18.3201,18.2643,18.2802,54955.0
2018-11-30 12:25:00,22.89,22.9,22.85,22.86,45090.0,18.2722,18.2802,18.2403,18.2483,45090.0
2018-11-30 12:30:00,22.86,22.92,22.85,22.91,67653.0,18.2483,18.2962,18.2403,18.2882,67653.0
2018-11-30 12:35:00,22.91,22.95,22.9,22.95,32897.0,18.2882,18.3201,18.2802,18.3201,32897.0
2018-11-30 12:40:00,22.94,22.95,22.89,22.91,67926.0,18.3122,18.3201,18.2722,18.2882,67926.0
2018-11-30 12:45:00,22.91,22.94,22.89,22.92,60521.0,18.2882,18.3122,18.2722,18.2962,60521.0
2018-11-30 12:50:00,22.93,22.95,22.93,22.94,40672.0,18.3042,18.3201,18.3042,18.3122,40672.0
2018-11-30 12:55:00,22.94,22.94,22.9,22.9,72691.0,18.3122,18.3122,18.2802,18.2802,72691.0
2018-11-30 13:00:00,22.9,22.9,22.86,22.86,36123.0,18.2802,18.2802,18.2483,18.2483,36123.0
2018-11-30 13:05:00,22.86,22.88,22.83,22.83,76010.0,18.2483,18.2643,18.2243,18.2243,76010.0
2018-11-30 13:10:00,22.83,22.84,22.81,22.84,118656.0,18.2243,18.2323,18.2084,18.2323,118656.0
2018-11-30 13:15:00,22.83,22.89,22.83,22.89,56423.0,18.2243,18.2722,18.2243,18.2722,56423.0
2018-11-30 13:20:00,22.89,22.9,22.84,22.86,61520.0,18.2722,18.2802,18.2323,18.2483,61520.0
2018-11-30 13:25:00,22.86,22.88,22.84,22.88,41155.0,18.2483,18.2643,18.2323,18.2643,41155.0
2018-11-30 13:30:00,22.87,22.89,22.83,22.88,101273.0,18.2563,18.2722,18.2243,18.2643,101273.0
2018-11-30 13:35:00,22.88,22.96,22.88,22.95,117101.0,18.2643,18.3281,18.2643,18.3201,117101.0
2018-11-30 13:40:00,22.96,22.96,22.93,22.94,117480.0,18.3281,18.3281,18.3042,18.3122,117480.0
2018-11-30 13:45:00,22.94,22.98,22.93,22.98,100082.0,18.3122,18.3441,18.3042,18.3441,100082.0
2018-11-30 13:50:00,22.98,23.04,22.97,23.0,261433.0,18.3441,18.392,18.3361,18.3601,261433.0
2018-11-30 13:55:00,23.0,23.01,22.97,23.0,54371.0,18.3601,18.368,18.3361,18.3601,54371.0
2018-11-30 14:00:00,23.0,23.0,22.95,22.98,92960.0,18.3601,18.3601,18.3201,18.3441,92960.0
2018-11-30 14:05:00,22.99,23.01,22.97,22.98,148452.0,18.3521,18.368,18.3361,18.3441,148452.0
2018-11-30 14:10:00,22.97,23.0,22.95,22.98,74645.0,18.3361,18.3601,18.3201,18.3441,74645.0
2018-11-30 14:15:00,22.98,23.01,22.96,22.99,97219.0,18.3441,18.368,18.3281,18.3521,97219.0
2018-11-30 14:20:00,22.98,23.01,22.98,23.01,127462.0,18.3441,18.368,18.3441,18.368,127462.0
2018-11-30 14:25:00,23.01,23.01,22.98,23.01,121559.0,18.368,18.368,18.3441,18.368,121559.0
2018-11-30 14:30:00,23.01,23.01,22.99,22.99,94029.0,18.368,18.368,18.3521,18.3521,94029.0
2018-11-30 14:35:00,22.99,23.05,22.99,23.04,179884.0,18.3521,18.4,18.3521,18.392,179884.0
2018-11-30 14:40:00,23.05,23.09,23.04,23.06,111951.0,18.4,18.4319,18.392,18.4079,111951.0
2018-11-30 14:45:00,23.07,23.07,22.98,23.0,94666.0,18.4159,18.4159,18.3441,18.3601,94666.0
2018-11-30 14:50:00,23.0,23.0,22.97,23.0,165044.0,18.3601,18.3601,18.3361,18.3601,165044.0
2018-11-30 14:55:00,23.0,23.0,22.95,23.0,133415.0,18.3601,18.3601,18.3201,18.3601,133415.0
2018-11-30 15:00:00,23.0,23.0,22.96,22.98,229689.0,18.3601,18.3601,18.3281,18.3441,229689.0
2018-11-30 15:05:00,22.98,23.02,22.97,23.02,255756.0,18.3441,18.376,18.3361,18.376,255756.0
2018-11-30 15:10:00,23.02,23.1,22.98,23.08,273808.0,18.376,18.4399,18.3441,18.4239,273808.0
2018-11-30 15:15:00,23.08,23.12,23.07,23.12,112434.0,18.4239,18.4558,18.4159,18.4558,112434.0
2018-11-30 15:20:00,23.12,23.14,23.1,23.12,161772.0,18.4558,18.4718,18.4399,18.4558,161772.0
2018-11-30 15:25:00,23.11,23.13,23.09,23.1,90020.0,18.4479,18.4638,18.4319,18.4399,90020.0
2018-11-30 15:30:00,23.1,23.14,23.1,23.11,120892.0,18.4399,18.4718,18.4399,18.4479,120892.0
2018-11-30 15:35:00,23.11,23.12,23.07,23.08,120816.0,18.4479,18.4558,18.4159,18.4239,120816.0
2018-11-30 15:40:00,23.08,23.08,23.01,23.03,254654.0,18.4239,18.4239,18.368,18.384,254654.0
2018-11-30 15:45:00,23.02,23.02,22.98,23.0,243927.0,18.376,18.376,18.3441,18.3601,243927.0
2018-11-30 15:50:00,23.0,23.01,22.97,22.98,291491.0,18.3601,18.368,18.3361,18.3441,291491.0
2018-11-30 15:55:00,22.98,23.04,22.97,23.0,1397399.0,18.3441,18.392,18.3361,18.3601,1397399.0
2018-12-03 09:30:00,23.4,23.6,23.4,23.52,270049.0,18.6794,18.839,18.6794,18.7752,270049.0
2018-12-03 09:35:00,23.52,23.6,23.52,23.59,94098.0,18.7752,18.839,18.7752,18.831,94098.0
2018-12-03 09:40:00,23.59,23.69,23.54,23.68,169408.0,18.831,18.9109,18.7911,18.9029,169408.0
2018-12-03 09:45:00,23.68,23.7,23.63,23.67,95040.0,18.9029,18.9188,18.863,18.8949,95040.0
2018-12-03 09:50:00,23.67,23.74,23.62,23.7,145436.0,18.8949,18.9508,18.855,18.9188,145436.0
2018-12-03 09:55:00,23.71,23.77,23.7,23.75,145970.0,18.9268,18.9747,18.9188,18.9588,145970.0
2018-12-03 10:00:00,23.76,23.82,23.71,23.8,121869.0,18.9667,19.0146,18.9268,18.9987,121869.0
2018-12-03 10:05:00,23.8,23.92,23.8,23.85,250380.0,18.9987,19.0945,18.9987,19.0386,250380.0
2018-12-03 10:10:00,23.85,23.88,23.79,23.8,135008.0,19.0386,19.0625,18.9907,18.9987,135008.0
2018-12-03 10:15:00,23.8,23.85,23.79,23.84,142853.0,18.9987,19.0386,18.9907,19.0306,142853.0
2018-12-03 10:20:00,23.85,23.91,23.79,23.86,436207.0,19.0386,19.0865,18.9907,19.0466,436207.0
2018-12-03 10:25:00,23.86,23.93,23.84,23.89,411601.0,19.0466,19.1024,19.0306,19.0705,411601.0
2018-12-03 10:30:00,23.89,23.93,23.81,23.84,143241.0,19.0705,19.1024,19.0066,19.0306,143241.0
2018-12-03 10:35:00,23.84,23.9,23.79,23.8,104117.0,19.0306,19.0785,18.9907,18.9987,104117.0
2018-12-03 10:40:00,23.8,23.8,23.72,23.79,116736.0,18.9987,18.9987,18.9348,18.9907,116736.0
2018-12-03 10:45:00,23.79,23.79,23.64,23.7,222442.0,18.9907,18.9907,18.8709,18.9188,222442.0
2018-12-03 10:50:00,23.71,23.74,23.62,23.67,130134.0,18.9268,18.9508,18.855,18.8949,130134.0
2018-12-03 10:55:00,23.67,23.69,23.65,23.67,63377.0,18.8949,18.9109,18.8789,18.8949,63377.0
2018-12-03 11:00:00,23.68,23.72,23.65,23.71,113913.0,18.9029,18.9348,18.8789,18.9268,113913.0
2018-12-03 11:05:00,23.7,23.74,23.68,23.73,58863.0,18.9188,18.9508,18.9029,18.9428,58863.0
2018-12-03 11:10:00,23.74,23.76,23.7,23.71,87275.0,18.9508,18.9667,18.9188,18.9268,87275.0
2018-12-03 11:15:00,23.72,23.75,23.71,23.73,113674.0,18.9348,18.9588,18.9268,18.9428,113674.0
2018-12-03 11:20:00,23.73,23.8,23.69,23.7,167286.0,18.9428,18.9987,18.9109,18.9188,167286.0
2018-12-03 11:25:00,23.69,23.74,23.63,23.68,145020.0,18.9109,18.9508,18.863,18.9029,145020.0
2018-12-03 11:30:00,23.68,23.73,23.66,23.7,85118.0,18.9029,18.9428,18.8869,18.9188,85118.0
2018-12-03 11:35:00,23.7,23.71,23.65,23.69,75024.0,18.9188,18.9268,18.8789,18.9109,75024.0
2018-12-03 11:40:00,23.69,23.69,23.59,23.61,117986.0,18.9109,18.9109,18.831,18.847,117986.0
2018-12-03 11:45:00,23.61,23.66,23.6,23.63,66198.0,18.847,18.8869,18.839,18.863,66198.0
2018-12-03 11:50:00,23.63,23.66,23.62,23.62,69246.0,18.863,18.8869,18.855,18.855,69246.0
2018-12-03 11:55:00,23.63,23.63,23.58,23.62,96618.0,18.863,18.863,18.823,18.855,96618.0
2018-12-03 12:00:00,23.62,23.65,23.6,23.62,79362.0,18.855,18.8789,18.839,18.855,79362.0
2018-12-03 12:05:00,23.62,23.65,23.61,23.64,49998.0,18.855,18.8789,18.847,18.8709,49998.0
2018-12-03 12:10:00,23.63,23.65,23.59,23.6,98584.0,18.863,18.8789,18.831,18.839,98584.0
2018-12-03 12:15:00,23.6,23.62,23.57,23.59,75353.0,18.839,18.855,18.8151,18.831,75353.0
2018-12-03 12:20:00,23.59,23.62,23.57,23.61,117848.0,18.831,18.855,18.8151,18.847,117848.0
2018-12-03 12:25:00,23.6,23.68,23.6,23.68,109571.0,18.839,18.9029,18.839,18.9029,109571.0
2018-12-03 12:30:00,23.69,23.71,23.67,23.69,96927.0,18.9109,18.9268,18.8949,18.9109,96927.0
2018-12-03 12:35:00,23.7,23.71,23.67,23.67,67046.0,18.9188,18.9268,18.8949,18.8949,67046.0
2018-12-03 12:40:00,23.67,23.67,23.65,23.66,56216.0,18.8949,18.8949,18.8789,18.8869,56216.0
2018-12-03 12:45:00,23.67,23.67,23.63,23.65,39347.0,18.8949,18.8949,18.863,18.8789,39347.0
2018-12-03 12:50:00,23.65,23.68,23.64,23.67,73523.0,18.8789,18.9029,18.8709,18.8949,73523.0
2018-12-03 12:55:00,23.66,23.69,23.66,23.69,59781.0,18.8869,18.9109,18.8869,18.9109,59781.0
2018-12-03 13:00:00,23.69,23.73,23.69,23.73,68684.0,18.9109,18.9428,18.9109,18.9428,68684.0
2018-12-03 13:05:00,23.73,23.74,23.7,23.71,46113.0,18.9428,18.9508,18.9188,18.9268,46113.0
2018-12-03 13:10:00,23.71,23.75,23.71,23.75,97511.0,18.9268,18.9588,18.9268,18.9588,97511.0
2018-12-03 13:15:00,23.75,23.8,23.74,23.8,65504.0,18.9588,18.9987,18.9508,18.9987,65504.0
2018-12-03 13:20:00,23.8,23.84,23.8,23.83,66712.0,18.9987,19.0306,18.9987,19.0226,66712.0
2018-12-03 13:25:00,23.84,23.86,23.81,23.85,45119.0,19.0306,19.0466,19.0066,19.0386,45119.0
2018-12-03 13:30:00,23.85,23.85,23.77,23.8,105644.0,19.0386,19.0386,18.9747,18.9987,105644.0
2018-12-03 13:35:00,23.8,23.82,23.78,23.82,52573.0,18.9987,19.0146,18.9827,19.0146,52573.0
2018-12-03 13:40:00,23.82,23.87,23.81,23.86,61518.0,19.0146,19.0545,19.0066,19.0466,61518.0
2018-12-03 13:45:00,23.87,23.87,23.82,23.83,66982.0,19.0545,19.0545,19.0146,19.0226,66982.0
2018-12-03 13:50:00,23.83,23.87,23.82,23.86,64607.0,19.0226,19.0545,19.0146,19.0466,64607.0
2018-12-03 13:55:00,23.87,23.87,23.83,23.87,106180.0,19.0545,19.0545,19.0226,19.0545,106180.0
2018-12-03 14:00:00,23.86,23.9,23.84,23.87,99941.0,19.0466,19.0785,19.0306,19.0545,99941.0
2018-12-03 14:05:00,23.87,23.88,23.81,23.84,145597.0,19.0545,19.0625,19.0066,19.0306,145597.0
2018-12-03 14:10:00,23.84,23.89,23.84,23.87,86551.0,19.0306,19.0705,19.0306,19.0545,86551.0
2018-12-03 14:15:00,23.87,23.97,23.87,23.96,127612.0,19.0545,19.1344,19.0545,19.1264,127612.0
2018-12-03 14:20:00,23.96,23.98,23.94,23.94,56448.0,19.1264,19.1424,19.1104,19.1104,56448.0
2018-12-03 14:25:00,23.94,23.98,23.93,23.98,66225.0,19.1104,19.1424,19.1024,19.1424,66225.0
2018-12-03 14:30:00,23.98,24.0,23.97,23.99,77413.0,19.1424,19.1583,19.1344,19.1503,77413.0
2018-12-03 14:35:00,23.98,23.99,23.94,23.96,87413.0,19.1424,19.1503,19.1104,19.1264,87413.0
2018-12-03 14:40:00,23.96,23.97,23.92,23.93,110951.0,19.1264,19.1344,19.0945,19.1024,110951.0
2018-12-03 14:45:00,23.93,23.96,23.92,23.96,76970.0,19.1024,19.1264,19.0945,19.1264,76970.0
2018-12-03 14:50:00,23.96,23.97,23.9,23.92,67962.0,19.1264,19.1344,19.0785,19.0945,67962.0
2018-12-03 14:55:00,23.92,23.95,23.89,23.95,280745.0,19.0945,19.1184,19.0705,19.1184,280745.0
2018-12-03 15:00:00,23.95,23.95,23.88,23.89,270537.0,19.1184,19.1184,19.0625,19.0705,270537.0
2018-12-03 15:05:00,23.89,23.94,23.87,23.91,73994.0,19.0705,19.1104,19.0545,19.0865,73994.0
2018-12-03 15:10:00,23.91,23.99,23.9,23.99,151513.0,19.0865,19.1503,19.0785,19.1503,151513.0
2018-12-03 15:15:00,23.99,24.01,23.97,23.98,161593.0,19.1503,19.1663,19.1344,19.1424,161593.0
2018-12-03 15:20:00,23.98,24.02,23.98,24.0,162047.0,19.1424,19.1743,19.1424,19.1583,162047.0
2018-12-03 15:25:00,23.99,24.0,23.94,23.98,93212.0,19.1503,19.1583,19.1104,19.1424,93212.0
2018-12-03 15:30:00,23.98,23.98,23.94,23.98,161686.0,19.1424,19.1424,19.1104,19.1424,161686.0
2018-12-03 15:35:00,23.98,24.0,23.97,23.98,139849.0,19.1424,19.1583,19.1344,19.1424,139849.0
2018-12-03 15:40:00,23.99,23.99,23.94,23.98,217734.0,19.1503,19.1503,19.1104,19.1424,217734.0
2018-12-03 15:45:00,23.98,23.99,23.93,23.94,270764.0,19.1424,19.1503,19.1024,19.1104,270764.0
2018-12-03 15:50:00,23.95,23.95,23.91,23.91,259003.0,19.1184,19.1184,19.0865,19.0865,259003.0
2018-12-03 15:55:00,23.91,23.96,23.91,23.96,583597.0,19.0865,19.1264,19.0865,19.1264,583597.0
2018-12-04 09:30:00,23.89,24.1,23.85,24.03,234781.0,19.0705,19.2381,19.0386,19.1823,234781.0
2018-12-04 09:35:00,24.02,24.16,23.99,24.15,137255.0,19.1743,19.286,19.1503,19.2781,137255.0
2018-12-04 09:40:00,24.16,24.17,24.01,24.02,73649.0,19.286,19.294,19.1663,19.1743,73649.0
2018-12-04 09:45:00,24.02,24.06,23.95,23.98,107183.0,19.1743,19.2062,19.1184,19.1424,107183.0
2018-12-04 09:50:00,23.98,24.0,23.89,23.92,124161.0,19.1424,19.1583,19.0705,19.0945,124161.0
2018-12-04 09:55:00,23.92,24.01,23.91,23.96,146819.0,19.0945,19.1663,19.0865,19.1264,146819.0
2018-12-04 10:00:00,23.97,23.98,23.91,23.92,85349.0,19.1344,19.1424,19.0865,19.0945,85349.0
2018-12-04 10:05:00,23.91,23.94,23.88,23.94,155207.0,19.0865,19.1104,19.0625,19.1104,155207.0
2018-12-04 10:10:00,23.93,23.95,23.86,23.89,175203.0,19.1024,19.1184,19.0466,19.0705,175203.0
2018-12-04 10:15:00,23.88,23.96,23.86,23.86,176553.0,19.0625,19.1264,19.0466,19.0466,176553.0
2018-12-04 10:20:00,23.86,23.87,23.79,23.81,86275.0,19.0466,19.0545,18.9907,19.0066,86275.0
2018-12-04 10:25:00,23.82,23.88,23.81,23.88,81426.0,19.0146,19.0625,19.0066,19.0625,81426.0
2018-12-04 10:30:00,23.87,23.88,23.79,23.83,106725.0,19.0545,19.0625,18.9907,19.0226,106725.0
2018-12-04 10:35:00,23.83,23.87,23.79,23.83,195035.0,19.0226,19.0545,18.9907,19.0226,195035.0
2018-12-04 10:40:00,23.84,23.87,23.77,23.78,121988.0,19.0306,19.0545,18.9747,18.9827,121988.0
2018-12-04 10:45:00,23.78,23.81,23.77,23.81,68780.0,18.9827,19.0066,18.9747,19.0066,68780.0
2018-12-04 10:50:00,23.82,23.82,23.76,23.77,77499.0,19.0146,19.0146,18.9667,18.9747,77499.0
2018-12-04 10:55:00,23.78,23.78,23.7,23.71,73920.0,18.9827,18.9827,18.9188,18.9268,73920.0
2018-12-04 11:00:00,23.7,23.7,23.64,23.68,132565.0,18.9188,18.9188,18.8709,18.9029,132565.0
2018-12-04 11:05:00,23.68,23.73,23.65,23.7,159426.0,18.9029,18.9428,18.8789,18.9188,159426.0
2018-12-04 11:10:00,23.7,23.71,23.65,23.66,56755.0,18.9188,18.9268,18.8789,18.8869,56755.0
2018-12-04 11:15:00,23.66,23.66,23.61,23.62,129340.0,18.8869,18.8869,18.847,18.855,129340.0
2018-12-04 11:20:00,23.62,23.66,23.6,23.65,137461.0,18.855,18.8869,18.839,18.8789,137461.0
2018-12-04 11:25:00,23.64,23.65,23.58,23.61,63070.0,18.8709,18.8789,18.823,18.847,63070.0
2018-12-04 11:30:00,23.6,23.61,23.58,23.58,144321.0,18.839,18.847,18.823,18.823,144321.0
2018-12-04 11:35:00,23.58,23.61,23.57,23.6,98533.0,18.823,18.847,18.8151,18.839,98533.0
2018-12-04 11:40:00,23.61,23.66,23.6,23.61,57826.0,18.847,18.8869,18.839,18.847,57826.0
2018-12-04 11:45:00,23.61,23.66,23.6,23.66,71324.0,18.847,18.8869,18.839,18.8869,71324.0
2018-12-04 11:50:00,23.65,23.68,23.64,23.67,59072.0,18.8789,18.9029,18.8709,18.8949,59072.0
2018-12-04 11:55:00,23.66,23.67,23.6,23.61,55995.0,18.8869,18.8949,18.839,18.847,55995.0
2018-12-04 12:00:00,23.6,23.61,23.53,23.54,107401.0,18.839,18.847,18.7831,18.7911,107401.0
2018-12-04 12:05:00,23.54,23.55,23.42,23.5,150057.0,18.7911,18.7991,18.6953,18.7592,150057.0
2018-12-04 12:10:00,23.5,23.51,23.42,23.42,103182.0,18.7592,18.7672,18.6953,18.6953,103182.0
2018-12-04 12:15:00,23.41,23.46,23.39,23.45,128753.0,18.6873,18.7273,18.6714,18.7193,128753.0
2018-12-04 12:20:00,23.45,23.46,23.37,23.37,86578.0,18.7193,18.7273,18.6554,18.6554,86578.0
2018-12-04 12:25:00,23.37,23.41,23.33,23.34,99141.0,18.6554,18.6873,18.6235,18.6315,99141.0
2018-12-04 12:30:00,23.33,23.33,23.23,23.31,158384.0,18.6235,18.6235,18.5437,18.6075,158384.0
2018-12-04 12:35:00,23.32,23.36,23.29,23.32,96787.0,18.6155,18.6474,18.5916,18.6155,96787.0
2018-12-04 12:40:00,23.33,23.36,23.31,23.34,109239.0,18.6235,18.6474,18.6075,18.6315,109239.0
2018-12-04 12:45:00,23.34,23.37,23.33,23.33,66088.0,18.6315,18.6554,18.6235,18.6235,66088.0
2018-12-04 12:50:00,23.34,23.34,23.29,23.3,79331.0,18.6315,18.6315,18.5916,18.5995,79331.0
2018-12-04 12:55:00,23.3,23.34,23.27,23.28,68082.0,18.5995,18.6315,18.5756,18.5836,68082.0
2018-12-04 13:00:00,23.27,23.29,23.22,23.29,115864.0,18.5756,18.5916,18.5357,18.5916,115864.0
2018-12-04 13:05:00,23.28,23.29,23.23,23.25,77072.0,18.5836,18.5916,18.5437,18.5596,77072.0
2018-12-04 13:10:00,23.24,23.27,23.2,23.21,66687.0,18.5516,18.5756,18.5197,18.5277,66687.0
2018-12-04 13:15:00,23.2,23.27,23.2,23.27,82945.0,18.5197,18.5756,18.5197,18.5756,82945.0
2018-12-04 13:20:00,23.26,23.27,23.23,23.25,67503.0,18.5676,18.5756,18.5437,18.5596,67503.0
2018-12-04 13:25:00,23.25,23.25,23.09,23.15,128024.0,18.5596,18.5596,18.4319,18.4798,128024.0
2018-12-04 13:30:00,23.15,23.2,23.11,23.17,75582.0,18.4798,18.5197,18.4479,18.4958,75582.0
2018-12-04 13:35:00,23.16,23.18,23.06,23.07,98405.0,18.4878,18.5037,18.4079,18.4159,98405.0
2018-12-04 13:40:00,23.06,23.15,23.03,23.14,135025.0,18.4079,18.4798,18.384,18.4718,135025.0
2018-12-04 13:45:00,23.14,23.27,23.11,23.23,175070.0,18.4718,18.5756,18.4479,18.5437,175070.0
2018-12-04 13:50:00,23.24,23.28,23.22,23.25,111481.0,18.5516,18.5836,18.5357,18.5596,111481.0
2018-12-04 13:55:00,23.25,23.31,23.25,23.27,81038.0,18.5596,18.6075,18.5596,18.5756,81038.0
2018-12-04 14:00:00,23.26,23.28,23.22,23.22,120892.0,18.5676,18.5836,18.5357,18.5357,120892.0
2018-12-04 14:05:00,23.22,23.32,23.22,23.32,108723.0,18.5357,18.6155,18.5357,18.6155,108723.0
2018-12-04 14:10:00,23.32,23.37,23.31,23.34,105220.0,18.6155,18.6554,18.6075,18.6315,105220.0
2018-12-04 14:15:00,23.35,23.35,23.3,23.32,68385.0,18.6394,18.6394,18.5995,18.6155,68385.0
2018-12-04 14:20:00,23.32,23.33,23.28,23.29,97033.0,18.6155,18.6235,18.5836,18.5916,97033.0
2018-12-04 14:25:00,23.28,23.28,23.22,23.22,87439.0,18.5836,18.5836,18.5357,18.5357,87439.0
2018-12-04 14:30:00,23.23,23.31,23.22,23.28,85609.0,18.5437,18.6075,18.5357,18.5836,85609.0
2018-12-04 14:35:00,23.28,23.29,23.25,23.29,129091.0,18.5836,18.5916,18.5596,18.5916,129091.0
2018-12-04 14:40:00,23.29,23.32,23.28,23.29,142658.0,18.5916,18.6155,18.5836,18.5916,142658.0
2018-12-04 14:45:00,23.29,23.38,23.28,23.36,119248.0,18.5916,18.6634,18.5836,18.6474,119248.0
2018-12-04 14:50:00,23.36,23.38,23.34,23.36,92251.0,18.6474,18.6634,18.6315,18.6474,92251.0
2018-12-04 14:55:00,23.36,23.36,23.27,23.28,91852.0,18.6474,18.6474,18.5756,18.5836,91852.0
2018-12-04 15:00:00,23.29,23.29,23.21,23.23,137071.0,18.5916,18.5916,18.5277,18.5437,137071.0
2018-12-04 15:05:00,23.23,23.25,23.2,23.23,116570.0,18.5437,18.5596,18.5197,18.5437,116570.0
2018-12-04 15:10:00,23.23,23.24,23.17,23.21,130374.0,18.5437,18.5516,18.4958,18.5277,130374.0
2018-12-04 15:15:00,23.21,23.25,23.17,23.18,342284.0,18.5277,18.5596,18.4958,18.5037,342284.0
2018-12-04 15:20:00,23.18,23.23,23.16,23.17,286758.0,18.5037,18.5437,18.4878,18.4958,286758.0
2018-12-04 15:25:00,23.17,23.24,23.15,23.2,243165.0,18.4958,18.5516,18.4798,18.5197,243165.0
2018-12-04 15:30:00,23.2,23.22,23.16,23.21,300717.0,18.5197,18.5357,18.4878,18.5277,300717.0
2018-12-04 15:35:00,23.21,23.26,23.14,23.15,247297.0,18.5277,18.5676,18.4718,18.4798,247297.0
2018-12-04 15:40:00,23.15,23.17,23.12,23.17,429112.0,18.4798,18.4958,18.4558,18.4958,429112.0
2018-12-04 15:45:00,23.16,23.21,23.14,23.2,476275.0,18.4878,18.5277,18.4718,18.5197,476275.0
2018-12-04 15:50:00,23.2,23.22,23.16,23.2,521159.0,18.5197,18.5357,18.4878,18.5197,521159.0
2018-12-04 15:55:00,23.2,23.25,23.14,23.25,1271060.0,18.5197,18.5596,18.4718,18.5596,1271060.0
2018-12-06 09:30:00,22.76,22.88,22.7,22.88,320483.0,18.1685,18.2643,18.1206,18.2643,320483.0
2018-12-06 09:35:00,22.87,23.03,22.86,23.03,250103.0,18.2563,18.384,18.2483,18.384,250103.0
2018-12-06 09:40:00,23.03,23.17,22.95,23.13,164570.0,18.384,18.4958,18.3201,18.4638,164570.0
2018-12-06 09:45:00,23.12,23.16,23.07,23.08,148954.0,18.4558,18.4878,18.4159,18.4239,148954.0
2018-12-06 09:50:00,23.08,23.11,23.02,23.02,190462.0,18.4239,18.4479,18.376,18.376,190462.0
2018-12-06 09:55:00,23.02,23.14,23.01,23.13,136201.0,18.376,18.4718,18.368,18.4638,136201.0
2018-12-06 10:00:00,23.11,23.23,23.06,23.18,204713.0,18.4479,18.5437,18.4079,18.5037,204713.0
2018-12-06 10:05:00,23.18,23.25,23.1,23.23,154878.0,18.5037,18.5596,18.4399,18.5437,154878.0
2018-12-06 10:10:00,23.23,23.31,23.16,23.28,161855.0,18.5437,18.6075,18.4878,18.5836,161855.0
2018-12-06 10:15:00,23.28,23.36,23.26,23.28,142534.0,18.5836,18.6474,18.5676,18.5836,142534.0
2018-12-06 10:20:00,23.28,23.4,23.26,23.33,189532.0,18.5836,18.6794,18.5676,18.6235,189532.0
2018-12-06 10:25:00,23.33,23.4,23.3,23.37,178160.0,18.6235,18.6794,18.5995,18.6554,178160.0
2018-12-06 10:30:00,23.37,23.39,23.29,23.3,185431.0,18.6554,18.6714,18.5916,18.5995,185431.0
2018-12-06 10:35:00,23.3,23.4,23.28,23.37,435309.0,18.5995,18.6794,18.5836,18.6554,435309.0
2018-12-06 10:40:00,23.38,23.46,23.31,23.45,356549.0,18.6634,18.7273,18.6075,18.7193,356549.0
2018-12-06 10:45:00,23.45,23.47,23.35,23.37,166388.0,18.7193,18.7352,18.6394,18.6554,166388.0
2018-12-06 10:50:00,23.36,23.5,23.35,23.48,264421.0,18.6474,18.7592,18.6394,18.7432,264421.0
2018-12-06 10:55:00,23.48,23.49,23.33,23.38,234237.0,18.7432,18.7512,18.6235,18.6634,234237.0
2018-12-06 11:00:00,23.38,23.42,23.33,23.38,194235.0,18.6634,18.6953,18.6235,18.6634,194235.0
2018-12-06 11:05:00,23.37,23.39,23.29,23.3,104556.0,18.6554,18.6714,18.5916,18.5995,104556.0
2018-12-06 11:10:00,23.3,23.32,23.25,23.29,134928.0,18.5995,18.6155,18.5596,18.5916,134928.0
2018-12-06 11:15:00,23.28,23.31,23.24,23.26,207308.0,18.5836,18.6075,18.5516,18.5676,207308.0
2018-12-06 11:20:00,23.26,23.27,23.2,23.2,108513.0,18.5676,18.5756,18.5197,18.5197,108513.0
2018-12-06 11:25:00,23.21,23.24,23.14,23.18,193603.0,18.5277,18.5516,18.4718,18.5037,193603.0
2018-12-06 11:30:00,23.18,23.26,23.14,23.18,179017.0,18.5037,18.5676,18.4718,18.5037,179017.0
2018-12-06 11:35:00,23.19,23.23,23.15,23.2,111018.0,18.5117,18.5437,18.4798,18.5197,111018.0
2018-12-06 11:40:00,23.19,23.32,23.19,23.3,200179.0,18.5117,18.6155,18.5117,18.5995,200179.0
2018-12-06 11:45:00,23.3,23.42,23.29,23.42,252310.0,18.5995,18.6953,18.5916,18.6953,252310.0
2018-12-06 11:50:00,23.42,23.52,23.39,23.47,244539.0,18.6953,18.7752,18.6714,18.7352,244539.0
2018-12-06 11:55:00,23.47,23.52,23.45,23.51,254528.0,18.7352,18.7752,18.7193,18.7672,254528.0
2018-12-06 12:00:00,23.51,23.51,23.43,23.48,175266.0,18.7672,18.7672,18.7033,18.7432,175266.0
2018-12-06 12:05:00,23.47,23.52,23.45,23.48,169281.0,18.7352,18.7752,18.7193,18.7432,169281.0
2018-12-06 12:10:00,23.48,23.55,23.47,23.52,142201.0,18.7432,18.7991,18.7352,18.7752,142201.0
2018-12-06 12:15:00,23.53,23.61,23.52,23.59,239193.0,18.7831,18.847,18.7752,18.831,239193.0
2018-12-06 12:20:00,23.59,23.65,23.56,23.64,177951.0,18.831,18.8789,18.8071,18.8709,177951.0
2018-12-06 12:25:00,23.64,23.68,23.58,23.66,121043.0,18.8709,18.9029,18.823,18.8869,121043.0
2018-12-06 12:30:00,23.66,23.68,23.61,23.63,125118.0,18.8869,18.9029,18.847,18.863,125118.0
2018-12-06 12:35:00,23.64,23.66,23.54,23.55,136729.0,18.8709,18.8869,18.7911,18.7991,136729.0
2018-12-06 12:40:00,23.55,23.63,23.52,23.62,142753.0,18.7991,18.863,18.7752,18.855,142753.0
2018-12-06 12:45:00,23.62,23.68,23.6,23.66,173853.0,18.855,18.9029,18.839,18.8869,173853.0
2018-12-06 12:50:00,23.65,23.79,23.64,23.76,301136.0,18.8789,18.9907,18.8709,18.9667,301136.0
2018-12-06 12:55:00,23.76,23.78,23.7,23.71,157479.0,18.9667,18.9827,18.9188,18.9268,157479.0
2018-12-06 13:00:00,23.71,23.72,23.66,23.68,117310.0,18.9268,18.9348,18.8869,18.9029,117310.0
2018-12-06 13:05:00,23.68,23.69,23.57,23.58,147071.0,18.9029,18.9109,18.8151,18.823,147071.0
2018-12-06 13:10:00,23.58,23.61,23.55,23.58,84467.0,18.823,18.847,18.7991,18.823,84467.0
2018-12-06 13:15:00,23.58,23.61,23.54,23.55,88522.0,18.823,18.847,18.7911,18.7991,88522.0
2018-12-06 13:20:00,23.55,23.6,23.52,23.56,133456.0,18.7991,18.839,18.7752,18.8071,133456.0
2018-12-06 13:25:00,23.56,23.59,23.54,23.55,109734.0,18.8071,18.831,18.7911,18.7991,109734.0
2018-12-06 13:30:00,23.54,23.54,23.48,23.51,91141.0,18.7911,18.7911,18.7432,18.7672,91141.0
2018-12-06 13:35:00,23.51,23.56,23.47,23.54,151091.0,18.7672,18.8071,18.7352,18.7911,151091.0
2018-12-06 13:40:00,23.54,23.62,23.54,23.58,72926.0,18.7911,18.855,18.7911,18.823,72926.0
2018-12-06 13:45:00,23.58,23.65,23.58,23.64,113625.0,18.823,18.8789,18.823,18.8709,113625.0
2018-12-06 13:50:00,23.65,23.73,23.65,23.72,168394.0,18.8789,18.9428,18.8789,18.9348,168394.0
2018-12-06 13:55:00,23.72,23.76,23.68,23.75,152594.0,18.9348,18.9667,18.9029,18.9588,152594.0
2018-12-06 14:00:00,23.75,23.79,23.72,23.73,175819.0,18.9588,18.9907,18.9348,18.9428,175819.0
2018-12-06 14:05:00,23.73,23.74,23.67,23.69,130910.0,18.9428,18.9508,18.8949,18.9109,130910.0
2018-12-06 14:10:00,23.7,23.7,23.6,23.66,164134.0,18.9188,18.9188,18.839,18.8869,164134.0
2018-12-06 14:15:00,23.66,23.68,23.55,23.57,137644.0,18.8869,18.9029,18.7991,18.8151,137644.0
2018-12-06 14:20:00,23.57,23.6,23.54,23.55,144251.0,18.8151,18.839,18.7911,18.7991,144251.0
2018-12-06 14:25:00,23.56,23.64,23.56,23.64,128343.0,18.8071,18.8709,18.8071,18.8709,128343.0
2018-12-06 14:30:00,23.63,23.65,23.55,23.58,117652.0,18.863,18.8789,18.7991,18.823,117652.0
2018-12-06 14:35:00,23.59,23.61,23.55,23.58,148693.0,18.831,18.847,18.7991,18.823,148693.0
2018-12-06 14:40:00,23.58,23.68,23.58,23.64,191425.0,18.823,18.9029,18.823,18.8709,191425.0
2018-12-06 14:45:00,23.64,23.66,23.54,23.61,174176.0,18.8709,18.8869,18.7911,18.847,174176.0
2018-12-06 14:50:00,23.61,23.78,23.6,23.77,320736.0,18.847,18.9827,18.839,18.9747,320736.0
2018-12-06 14:55:00,23.76,23.85,23.75,23.84,290292.0,18.9667,19.0386,18.9588,19.0306,290292.0
2018-12-06 15:00:00,23.85,23.91,23.79,23.8,286732.0,19.0386,19.0865,18.9907,18.9987,286732.0
2018-12-06 15:05:00,23.79,23.82,23.73,23.8,247949.0,18.9907,19.0146,18.9428,18.9987,247949.0
2018-12-06 15:10:00,23.8,23.84,23.76,23.78,256000.0,18.9987,19.0306,18.9667,18.9827,256000.0
2018-12-06 15:15:00,23.78,23.83,23.75,23.81,213293.0,18.9827,19.0226,18.9588,19.0066,213293.0
2018-12-06 15:20:00,23.8,23.82,23.74,23.78,236091.0,18.9987,19.0146,18.9508,18.9827,236091.0
2018-12-06 15:25:00,23.79,23.85,23.77,23.84,263880.0,18.9907,19.0386,18.9747,19.0306,263880.0
2018-12-06 15:30:00,23.84,23.98,23.82,23.95,340832.0,19.0306,19.1424,19.0146,19.1184,340832.0
2018-12-06 15:35:00,23.94,23.97,23.92,23.96,277252.0,19.1104,19.1344,19.0945,19.1264,277252.0
2018-12-06 15:40:00,23.96,24.02,23.89,24.01,420808.0,19.1264,19.1743,19.0705,19.1663,420808.0
2018-12-06 15:45:00,24.01,24.04,23.99,24.03,538736.0,19.1663,19.1902,19.1503,19.1823,538736.0
2018-12-06 15:50:00,24.03,24.05,24.0,24.05,518049.0,19.1823,19.1982,19.1583,19.1982,518049.0
2018-12-06 15:55:00,24.05,24.09,24.0,24.02,1139580.0,19.1982,19.2302,19.1583,19.1743,1139580.0
2018-12-07 09:30:00,23.9,23.91,23.67,23.68,390134.0,19.0785,19.0865,18.8949,18.9029,390134.0
2018-12-07 09:35:00,23.69,23.71,23.56,23.71,188168.0,18.9109,18.9268,18.8071,18.9268,188168.0
2018-12-07 09:40:00,23.71,23.72,23.51,23.51,123217.0,18.9268,18.9348,18.7672,18.7672,123217.0
2018-12-07 09:45:00,23.52,23.52,23.37,23.38,129079.0,18.7752,18.7752,18.6554,18.6634,129079.0
2018-12-07 09:50:00,23.38,23.46,23.35,23.41,124208.0,18.6634,18.7273,18.6394,18.6873,124208.0
2018-12-07 09:55:00,23.42,23.46,23.32,23.35,114782.0,18.6953,18.7273,18.6155,18.6394,114782.0
2018-12-07 10:00:00,23.35,23.36,23.28,23.29,145509.0,18.6394,18.6474,18.5836,18.5916,145509.0
2018-12-07 10:05:00,23.29,23.29,23.19,23.2,169479.0,18.5916,18.5916,18.5117,18.5197,169479.0
2018-12-07 10:10:00,23.2,23.21,23.12,23.14,102488.0,18.5197,18.5277,18.4558,18.4718,102488.0
2018-12-07 10:15:00,23.14,23.15,23.03,23.04,156050.0,18.4718,18.4798,18.384,18.392,156050.0
2018-12-07 10:20:00,23.05,23.14,23.02,23.04,144109.0,18.4,18.4718,18.376,18.392,144109.0
2018-12-07 10:25:00,23.04,23.09,23.01,23.05,114546.0,18.392,18.4319,18.368,18.4,114546.0
2018-12-07 10:30:00,23.05,23.05,22.98,22.99,119806.0,18.4,18.4,18.3441,18.3521,119806.0
2018-12-07 10:35:00,22.99,23.02,22.93,22.97,142560.0,18.3521,18.376,18.3042,18.3361,142560.0
2018-12-07 10:40:00,22.98,23.05,22.95,23.0,71047.0,18.3441,18.4,18.3201,18.3601,71047.0
2018-12-07 10:45:00,23.0,23.07,22.99,23.01,127881.0,18.3601,18.4159,18.3521,18.368,127881.0
2018-12-07 10:50:00,23.0,23.04,22.98,22.99,96689.0,18.3601,18.392,18.3441,18.3521,96689.0
2018-12-07 10:55:00,22.99,23.05,22.98,23.04,113353.0,18.3521,18.4,18.3441,18.392,113353.0
2018-12-07 11:00:00,23.04,23.08,22.92,22.95,202992.0,18.392,18.4239,18.2962,18.3201,202992.0
2018-12-07 11:05:00,22.95,23.0,22.89,22.9,111906.0,18.3201,18.3601,18.2722,18.2802,111906.0
2018-12-07 11:10:00,22.9,22.92,22.83,22.84,83069.0,18.2802,18.2962,18.2243,18.2323,83069.0
2018-12-07 11:15:00,22.84,22.86,22.81,22.81,81781.0,18.2323,18.2483,18.2084,18.2084,81781.0
2018-12-07 11:20:00,22.81,22.82,22.72,22.73,118349.0,18.2084,18.2164,18.1365,18.1445,118349.0
2018-12-07 11:25:00,22.72,22.74,22.7,22.73,200445.0,18.1365,18.1525,18.1206,18.1445,200445.0
2018-12-07 11:30:00,22.73,22.75,22.68,22.71,229528.0,18.1445,18.1605,18.1046,18.1286,229528.0
2018-12-07 11:35:00,22.71,22.75,22.63,22.7,264446.0,18.1286,18.1605,18.0647,18.1206,264446.0
2018-12-07 11:40:00,22.7,22.77,22.69,22.76,121480.0,18.1206,18.1765,18.1126,18.1685,121480.0
2018-12-07 11:45:00,22.75,22.81,22.74,22.78,119606.0,18.1605,18.2084,18.1525,18.1844,119606.0
2018-12-07 11:50:00,22.78,22.79,22.72,22.72,146031.0,18.1844,18.1924,18.1365,18.1365,146031.0
2018-12-07 11:55:00,22.71,22.77,22.66,22.71,197149.0,18.1286,18.1765,18.0886,18.1286,197149.0
2018-12-07 12:00:00,22.72,22.79,22.7,22.77,112504.0,18.1365,18.1924,18.1206,18.1765,112504.0
2018-12-07 12:05:00,22.77,22.8,22.72,22.78,127733.0,18.1765,18.2004,18.1365,18.1844,127733.0
2018-12-07 12:10:00,22.79,22.87,22.76,22.84,181426.0,18.1924,18.2563,18.1685,18.2323,181426.0
2018-12-07 12:15:00,22.84,22.84,22.76,22.81,184811.0,18.2323,18.2323,18.1685,18.2084,184811.0
2018-12-07 12:20:00,22.8,22.9,22.8,22.87,90632.0,18.2004,18.2802,18.2004,18.2563,90632.0
2018-12-07 12:25:00,22.87,22.9,22.84,22.87,94808.0,18.2563,18.2802,18.2323,18.2563,94808.0
2018-12-07 12:30:00,22.86,22.86,22.8,22.84,92863.0,18.2483,18.2483,18.2004,18.2323,92863.0
2018-12-07 12:35:00,22.83,22.85,22.8,22.84,159952.0,18.2243,18.2403,18.2004,18.2323,159952.0
2018-12-07 12:40:00,22.84,22.85,22.79,22.81,162319.0,18.2323,18.2403,18.1924,18.2084,162319.0
2018-12-07 12:45:00,22.82,22.84,22.79,22.8,89435.0,18.2164,18.2323,18.1924,18.2004,89435.0
2018-12-07 12:50:00,22.81,22.96,22.8,22.96,136994.0,18.2084,18.3281,18.2004,18.3281,136994.0
2018-12-07 12:55:00,22.96,23.03,22.93,23.01,107833.0,18.3281,18.384,18.3042,18.368,107833.0
2018-12-07 13:00:00,23.0,23.11,22.97,23.06,145192.0,18.3601,18.4479,18.3361,18.4079,145192.0
2018-12-07 13:05:00,23.06,23.07,22.98,22.99,74556.0,18.4079,18.4159,18.3441,18.3521,74556.0
2018-12-07 13:10:00,22.99,23.02,22.95,22.96,89601.0,18.3521,18.376,18.3201,18.3281,89601.0
2018-12-07 13:15:00,22.96,22.98,22.92,22.93,83204.0,18.3281,18.3441,18.2962,18.3042,83204.0
2018-12-07 13:20:00,22.93,23.03,22.92,23.02,67391.0,18.3042,18.384,18.2962,18.376,67391.0
2018-12-07 13:25:00,23.02,23.02,22.94,22.98,71672.0,18.376,18.376,18.3122,18.3441,71672.0
2018-12-07 13:30:00,22.98,23.0,22.93,22.95,130288.0,18.3441,18.3601,18.3042,18.3201,130288.0
2018-12-07 13:35:00,22.95,22.98,22.93,22.95,92296.0,18.3201,18.3441,18.3042,18.3201,92296.0
2018-12-07 13:40:00,22.94,23.0,22.93,22.97,140424.0,18.3122,18.3601,18.3042,18.3361,140424.0
2018-12-07 13:45:00,22.97,22.99,22.94,22.95,107580.0,18.3361,18.3521,18.3122,18.3201,107580.0
2018-12-07 13:50:00,22.94,22.97,22.92,22.97,191041.0,18.3122,18.3361,18.2962,18.3361,191041.0
2018-12-07 13:55:00,22.97,23.01,22.96,23.01,495979.0,18.3361,18.368,18.3281,18.368,495979.0
2018-12-07 14:00:00,23.0,23.01,22.92,22.92,375576.0,18.3601,18.368,18.2962,18.2962,375576.0
2018-12-07 14:05:00,22.92,22.92,22.86,22.87,70682.0,18.2962,18.2962,18.2483,18.2563,70682.0
2018-12-07 14:10:00,22.87,22.87,22.8,22.86,125747.0,18.2563,18.2563,18.2004,18.2483,125747.0
2018-12-07 14:15:00,22.86,22.95,22.85,22.95,122139.0,18.2483,18.3201,18.2403,18.3201,122139.0
2018-12-07 14:20:00,22.94,23.01,22.94,22.95,230987.0,18.3122,18.368,18.3122,18.3201,230987.0
2018-12-07 14:25:00,22.96,22.98,22.92,22.97,108760.0,18.3281,18.3441,18.2962,18.3361,108760.0
2018-12-07 14:30:00,22.97,23.02,22.97,23.0,243969.0,18.3361,18.376,18.3361,18.3601,243969.0
2018-12-07 14:35:00,23.0,23.02,22.94,22.95,247026.0,18.3601,18.376,18.3122,18.3201,247026.0
2018-12-07 14:40:00,22.94,22.94,22.88,22.9,112434.0,18.3122,18.3122,18.2643,18.2802,112434.0
2018-12-07 14:45:00,22.89,22.97,22.86,22.94,154769.0,18.2722,18.3361,18.2483,18.3122,154769.0
2018-12-07 14:50:00,22.95,22.99,22.87,22.87,175850.0,18.3201,18.3521,18.2563,18.2563,175850.0
2018-12-07 14:55:00,22.88,22.89,22.81,22.84,97741.0,18.2643,18.2722,18.2084,18.2323,97741.0
2018-12-07 15:00:00,22.85,22.87,22.78,22.84,288400.0,18.2403,18.2563,18.1844,18.2323,288400.0
2018-12-07 15:05:00,22.84,22.9,22.83,22.9,205328.0,18.2323,18.2802,18.2243,18.2802,205328.0
2018-12-07 15:10:00,22.89,22.94,22.85,22.86,240968.0,18.2722,18.3122,18.2403,18.2483,240968.0
2018-12-07 15:15:00,22.86,22.91,22.83,22.86,269711.0,18.2483,18.2882,18.2243,18.2483,269711.0
2018-12-07 15:20:00,22.87,22.89,22.83,22.86,213185.0,18.2563,18.2722,18.2243,18.2483,213185.0
2018-12-07 15:25:00,22.86,22.93,22.83,22.91,300808.0,18.2483,18.3042,18.2243,18.2882,300808.0
2018-12-07 15:30:00,22.91,23.08,22.86,23.08,988599.0,18.2882,18.4239,18.2483,18.4239,988599.0
2018-12-07 15:35:00,23.07,23.09,22.94,22.97,451296.0,18.4159,18.4319,18.3122,18.3361,451296.0
2018-12-07 15:40:00,22.97,23.03,22.92,23.01,528294.0,18.3361,18.384,18.2962,18.368,528294.0
2018-12-07 15:45:00,23.01,23.04,22.89,22.9,670447.0,18.368,18.392,18.2722,18.2802,670447.0
2018-12-07 15:50:00,22.9,22.98,22.9,22.9,305054.0,18.2802,18.3441,18.2802,18.2802,305054.0
2018-12-07 15:55:00,22.9,22.95,22.88,22.93,1128634.0,18.2802,18.3201,18.2643,18.3042,1128634.0
2018-12-10 09:30:00,22.85,23.06,22.76,23.02,193790.0,18.2403,18.4079,18.1685,18.376,193790.0
2018-12-10 09:35:00,23.02,23.06,22.96,22.97,89247.0,18.376,18.4079,18.3281,18.3361,89247.0
2018-12-10 09:40:00,22.97,23.03,22.92,23.03,93855.0,18.3361,18.384,18.2962,18.384,93855.0
2018-12-10 09:45:00,23.03,23.03,22.85,22.86,70783.0,18.384,18.384,18.2403,18.2483,70783.0
2018-12-10 09:50:00,22.86,22.86,22.67,22.71,88686.0,18.2483,18.2483,18.0966,18.1286,88686.0
2018-12-10 09:55:00,22.71,22.8,22.71,22.74,154460.0,18.1286,18.2004,18.1286,18.1525,154460.0
2018-12-10 10:00:00,22.73,22.82,22.73,22.82,123937.0,18.1445,18.2164,18.1445,18.2164,123937.0
2018-12-10 10:05:00,22.82,22.84,22.76,22.77,233415.0,18.2164,18.2323,18.1685,18.1765,233415.0
2018-12-10 10:10:00,22.76,22.8,22.71,22.8,284280.0,18.1685,18.2004,18.1286,18.2004,284280.0
2018-12-10 10:15:00,22.79,22.79,22.7,22.73,216795.0,18.1924,18.1924,18.1206,18.1445,216795.0
2018-12-10 10:20:00,22.73,22.75,22.62,22.63,132372.0,18.1445,18.1605,18.0567,18.0647,132372.0
2018-12-10 10:25:00,22.63,22.67,22.59,22.66,324917.0,18.0647,18.0966,18.0328,18.0886,324917.0
2018-12-10 10:30:00,22.65,22.68,22.56,22.6,233016.0,18.0807,18.1046,18.0088,18.0407,233016.0
2018-12-10 10:35:00,22.6,22.65,22.53,22.53,161370.0,18.0407,18.0807,17.9849,17.9849,161370.0
2018-12-10 10:40:00,22.53,22.58,22.51,22.53,84934.0,17.9849,18.0248,17.9689,17.9849,84934.0
2018-12-10 10:45:00,22.53,22.65,22.52,22.59,114785.0,17.9849,18.0807,17.9769,18.0328,114785.0
2018-12-10 10:50:00,22.59,22.63,22.52,22.52,177014.0,18.0328,18.0647,17.9769,17.9769,177014.0
2018-12-10 10:55:00,22.52,22.61,22.52,22.55,99125.0,17.9769,18.0487,17.9769,18.0008,99125.0
2018-12-10 11:00:00,22.56,22.56,22.37,22.43,224468.0,18.0088,18.0088,17.8571,17.905,224468.0
2018-12-10 11:05:00,22.42,22.48,22.39,22.39,115344.0,17.8971,17.945,17.8731,17.8731,115344.0
2018-12-10 11:10:00,22.39,22.47,22.37,22.44,138759.0,17.8731,17.937,17.8571,17.913,138759.0
2018-12-10 11:15:00,22.44,22.45,22.33,22.4,137771.0,17.913,17.921,17.8252,17.8811,137771.0
2018-12-10 11:20:00,22.4,22.43,22.3,22.31,95330.0,17.8811,17.905,17.8013,17.8093,95330.0
2018-12-10 11:25:00,22.31,22.4,22.31,22.39,100213.0,17.8093,17.8811,17.8093,17.8731,100213.0
2018-12-10 11:30:00,22.38,22.42,22.33,22.33,91230.0,17.8651,17.8971,17.8252,17.8252,91230.0
2018-12-10 11:35:00,22.34,22.49,22.33,22.45,127496.0,17.8332,17.9529,17.8252,17.921,127496.0
2018-12-10 11:40:00,22.45,22.49,22.43,22.49,174671.0,17.921,17.9529,17.905,17.9529,174671.0
2018-12-10 11:45:00,22.48,22.56,22.47,22.52,167570.0,17.945,18.0088,17.937,17.9769,167570.0
2018-12-10 11:50:00,22.52,22.53,22.42,22.45,141376.0,17.9769,17.9849,17.8971,17.921,141376.0
2018-12-10 11:55:00,22.45,22.49,22.38,22.42,87789.0,17.921,17.9529,17.8651,17.8971,87789.0
2018-12-10 12:00:00,22.42,22.44,22.4,22.43,207630.0,17.8971,17.913,17.8811,17.905,207630.0
2018-12-10 12:05:00,22.43,22.49,22.41,22.48,117759.0,17.905,17.9529,17.8891,17.945,117759.0
2018-12-10 12:10:00,22.47,22.54,22.45,22.51,205351.0,17.937,17.9929,17.921,17.9689,205351.0
2018-12-10 12:15:00,22.51,22.53,22.45,22.45,307082.0,17.9689,17.9849,17.921,17.921,307082.0
2018-12-10 12:20:00,22.45,22.47,22.38,22.41,89169.0,17.921,17.937,17.8651,17.8891,89169.0
2018-12-10 12:25:00,22.42,22.47,22.41,22.43,90355.0,17.8971,17.937,17.8891,17.905,90355.0
2018-12-10 12:30:00,22.42,22.51,22.41,22.5,135441.0,17.8971,17.9689,17.8891,17.9609,135441.0
2018-12-10 12:35:00,22.5,22.63,22.5,22.6,126515.0,17.9609,18.0647,17.9609,18.0407,126515.0
2018-12-10 12:40:00,22.6,22.68,22.59,22.66,81029.0,18.0407,18.1046,18.0328,18.0886,81029.0
2018-12-10 12:45:00,22.66,22.73,22.63,22.71,279243.0,18.0886,18.1445,18.0647,18.1286,279243.0
2018-12-10 12:50:00,22.71,22.78,22.7,22.77,115673.0,18.1286,18.1844,18.1206,18.1765,115673.0
2018-12-10 12:55:00,22.76,22.77,22.7,22.72,69172.0,18.1685,18.1765,18.1206,18.1365,69172.0
2018-12-10 13:00:00,22.72,22.75,22.67,22.68,91784.0,18.1365,18.1605,18.0966,18.1046,91784.0
2018-12-10 13:05:00,22.69,22.76,22.67,22.73,85704.0,18.1126,18.1685,18.0966,18.1445,85704.0
2018-12-10 13:10:00,22.73,22.8,22.7,22.75,102425.0,18.1445,18.2004,18.1206,18.1605,102425.0
2018-12-10 13:15:00,22.75,22.78,22.72,22.76,77017.0,18.1605,18.1844,18.1365,18.1685,77017.0
2018-12-10 13:20:00,22.76,22.77,22.68,22.69,75400.0,18.1685,18.1765,18.1046,18.1126,75400.0
2018-12-10 13:25:00,22.68,22.7,22.65,22.66,45921.0,18.1046,18.1206,18.0807,18.0886,45921.0
2018-12-10 13:30:00,22.66,22.76,22.64,22.74,90446.0,18.0886,18.1685,18.0727,18.1525,90446.0
2018-12-10 13:35:00,22.74,22.8,22.73,22.76,120010.0,18.1525,18.2004,18.1445,18.1685,120010.0
2018-12-10 13:40:00,22.76,22.8,22.73,22.73,70706.0,18.1685,18.2004,18.1445,18.1445,70706.0
2018-12-10 13:45:00,22.73,22.79,22.73,22.77,55819.0,18.1445,18.1924,18.1445,18.1765,55819.0
2018-12-10 13:50:00,22.77,22.87,22.76,22.86,187323.0,18.1765,18.2563,18.1685,18.2483,187323.0
2018-12-10 13:55:00,22.87,22.89,22.78,22.78,102062.0,18.2563,18.2722,18.1844,18.1844,102062.0
2018-12-10 14:00:00,22.78,22.81,22.75,22.77,82069.0,18.1844,18.2084,18.1605,18.1765,82069.0
2018-12-10 14:05:00,22.77,22.83,22.77,22.8,119233.0,18.1765,18.2243,18.1765,18.2004,119233.0
2018-12-10 14:10:00,22.8,22.81,22.76,22.77,73206.0,18.2004,18.2084,18.1685,18.1765,73206.0
2018-12-10 14:15:00,22.77,22.8,22.73,22.76,89307.0,18.1765,18.2004,18.1445,18.1685,89307.0
2018-12-10 14:20:00,22.77,22.81,22.72,22.79,89959.0,18.1765,18.2084,18.1365,18.1924,89959.0
2018-12-10 14:25:00,22.8,22.85,22.79,22.83,98910.0,18.2004,18.2403,18.1924,18.2243,98910.0
2018-12-10 14:30:00,22.84,22.96,22.83,22.96,93374.0,18.2323,18.3281,18.2243,18.3281,93374.0
2018-12-10 14:35:00,22.96,22.96,22.92,22.92,95937.0,18.3281,18.3281,18.2962,18.2962,95937.0
2018-12-10 14:40:00,22.92,22.96,22.91,22.92,107076.0,18.2962,18.3281,18.2882,18.2962,107076.0
2018-12-10 14:45:00,22.92,22.95,22.89,22.94,145189.0,18.2962,18.3201,18.2722,18.3122,145189.0
2018-12-10 14:50:00,22.94,22.96,22.93,22.95,97691.0,18.3122,18.3281,18.3042,18.3201,97691.0
2018-12-10 14:55:00,22.96,22.98,22.84,22.86,126402.0,18.3281,18.3441,18.2323,18.2483,126402.0
2018-12-10 15:00:00,22.86,22.88,22.82,22.86,121547.0,18.2483,18.2643,18.2164,18.2483,121547.0
2018-12-10 15:05:00,22.86,22.91,22.85,22.9,133684.0,18.2483,18.2882,18.2403,18.2802,133684.0
2018-12-10 15:10:00,22.89,22.91,22.84,22.85,111979.0,18.2722,18.2882,18.2323,18.2403,111979.0
2018-12-10 15:15:00,22.86,22.86,22.8,22.83,150022.0,18.2483,18.2483,18.2004,18.2243,150022.0
2018-12-10 15:20:00,22.83,22.86,22.83,22.86,100828.0,18.2243,18.2483,18.2243,18.2483,100828.0
2018-12-10 15:25:00,22.85,22.89,22.85,22.89,97742.0,18.2403,18.2722,18.2403,18.2722,97742.0
2018-12-10 15:30:00,22.89,22.99,22.89,22.98,227350.0,18.2722,18.3521,18.2722,18.3441,227350.0
2018-12-10 15:35:00,22.98,23.0,22.93,22.96,228651.0,18.3441,18.3601,18.3042,18.3281,228651.0
2018-12-10 15:40:00,22.96,22.97,22.92,22.95,192267.0,18.3281,18.3361,18.2962,18.3201,192267.0
2018-12-10 15:45:00,22.94,22.97,22.93,22.93,296124.0,18.3122,18.3361,18.3042,18.3042,296124.0
2018-12-10 15:50:00,22.93,22.95,22.91,22.94,176347.0,18.3042,18.3201,18.2882,18.3122,176347.0
2018-12-10 15:55:00,22.93,22.96,22.92,22.92,482258.0,18.3042,18.3281,18.2962,18.2962,482258.0
2018-12-11 09:30:00,23.1,23.4,23.06,23.08,377295.0,18.4399,18.6794,18.4079,18.4239,377295.0
2018-12-11 09:35:00,23.08,23.15,23.05,23.06,100853.0,18.4239,18.4798,18.4,18.4079,100853.0
2018-12-11 09:40:00,23.06,23.09,22.97,23.02,210551.0,18.4079,18.4319,18.3361,18.376,210551.0
2018-12-11 09:45:00,23.02,23.02,22.91,22.93,76318.0,18.376,18.376,18.2882,18.3042,76318.0
2018-12-11 09:50:00,22.93,22.93,22.86,22.91,96665.0,18.3042,18.3042,18.2483,18.2882,96665.0
2018-12-11 09:55:00,22.9,22.94,22.88,22.9,84438.0,18.2802,18.3122,18.2643,18.2802,84438.0
2018-12-11 10:00:00,22.9,22.99,22.89,22.95,126969.0,18.2802,18.3521,18.2722,18.3201,126969.0
2018-12-11 10:05:00,22.96,22.99,22.91,22.92,180137.0,18.3281,18.3521,18.2882,18.2962,180137.0
2018-12-11 10:10:00,22.92,22.93,22.82,22.85,146267.0,18.2962,18.3042,18.2164,18.2403,146267.0
2018-12-11 10:15:00,22.84,22.88,22.8,22.87,111654.0,18.2323,18.2643,18.2004,18.2563,111654.0
2018-12-11 10:20:00,22.87,22.97,22.86,22.96,135247.0,18.2563,18.3361,18.2483,18.3281,135247.0
2018-12-11 10:25:00,22.96,22.99,22.93,22.98,87859.0,18.3281,18.3521,18.3042,18.3441,87859.0
2018-12-11 10:30:00,22.98,23.04,22.94,22.95,112882.0,18.3441,18.392,18.3122,18.3201,112882.0
2018-12-11 10:35:00,22.95,22.99,22.89,22.98,122189.0,18.3201,18.3521,18.2722,18.3441,122189.0
2018-12-11 10:40:00,22.98,23.0,22.91,22.94,80396.0,18.3441,18.3601,18.2882,18.3122,80396.0
2018-12-11 10:45:00,22.94,22.96,22.82,22.84,92071.0,18.3122,18.3281,18.2164,18.2323,92071.0
2018-12-11 10:50:00,22.84,22.85,22.78,22.79,115627.0,18.2323,18.2403,18.1844,18.1924,115627.0
2018-12-11 10:55:00,22.79,22.81,22.75,22.81,89145.0,18.1924,18.2084,18.1605,18.2084,89145.0
2018-12-11 11:00:00,22.8,22.82,22.73,22.8,116784.0,18.2004,18.2164,18.1445,18.2004,116784.0
2018-12-11 11:05:00,22.8,22.83,22.76,22.83,87027.0,18.2004,18.2243,18.1685,18.2243,87027.0
2018-12-11 11:10:00,22.84,22.84,22.72,22.73,106705.0,18.2323,18.2323,18.1365,18.1445,106705.0
2018-12-11 11:15:00,22.73,22.78,22.7,22.78,94827.0,18.1445,18.1844,18.1206,18.1844,94827.0
2018-12-11 11:20:00,22.77,22.8,22.72,22.79,64200.0,18.1765,18.2004,18.1365,18.1924,64200.0
2018-12-11 11:25:00,22.8,22.8,22.71,22.75,81993.0,18.2004,18.2004,18.1286,18.1605,81993.0
2018-12-11 11:30:00,22.74,22.76,22.67,22.7,81711.0,18.1525,18.1685,18.0966,18.1206,81711.0
2018-12-11 11:35:00,22.69,22.73,22.69,22.72,69912.0,18.1126,18.1445,18.1126,18.1365,69912.0
2018-12-11 11:40:00,22.72,22.72,22.65,22.68,162932.0,18.1365,18.1365,18.0807,18.1046,162932.0
2018-12-11 11:45:00,22.68,22.71,22.65,22.7,173081.0,18.1046,18.1286,18.0807,18.1206,173081.0
2018-12-11 11:50:00,22.69,22.74,22.67,22.74,101672.0,18.1126,18.1525,18.0966,18.1525,101672.0
2018-12-11 11:55:00,22.73,22.8,22.73,22.75,120790.0,18.1445,18.2004,18.1445,18.1605,120790.0
2018-12-11 12:00:00,22.74,22.77,22.65,22.66,148028.0,18.1525,18.1765,18.0807,18.0886,148028.0
2018-12-11 12:05:00,22.66,22.68,22.62,22.66,86481.0,18.0886,18.1046,18.0567,18.0886,86481.0
2018-12-11 12:10:00,22.66,22.67,22.58,22.59,85249.0,18.0886,18.0966,18.0248,18.0328,85249.0
2018-12-11 12:15:00,22.58,22.6,22.55,22.59,54828.0,18.0248,18.0407,18.0008,18.0328,54828.0
2018-12-11 12:20:00,22.59,22.66,22.59,22.63,44039.0,18.0328,18.0886,18.0328,18.0647,44039.0
2018-12-11 12:25:00,22.63,22.65,22.61,22.61,51573.0,18.0647,18.0807,18.0487,18.0487,51573.0
2018-12-11 12:30:00,22.61,22.65,22.58,22.61,84289.0,18.0487,18.0807,18.0248,18.0487,84289.0
2018-12-11 12:35:00,22.62,22.63,22.55,22.56,140357.0,18.0567,18.0647,18.0008,18.0088,140357.0
2018-12-11 12:40:00,22.57,22.68,22.56,22.66,158177.0,18.0168,18.1046,18.0088,18.0886,158177.0
2018-12-11 12:45:00,22.66,22.67,22.63,22.67,89020.0,18.0886,18.0966,18.0647,18.0966,89020.0
2018-12-11 12:50:00,22.66,22.68,22.63,22.66,54053.0,18.0886,18.1046,18.0647,18.0886,54053.0
2018-12-11 12:55:00,22.67,22.68,22.63,22.66,45726.0,18.0966,18.1046,18.0647,18.0886,45726.0
2018-12-11 13:00:00,22.65,22.68,22.64,22.67,58078.0,18.0807,18.1046,18.0727,18.0966,58078.0
2018-12-11 13:05:00,22.67,22.68,22.63,22.66,36635.0,18.0966,18.1046,18.0647,18.0886,36635.0
2018-12-11 13:10:00,22.66,22.67,22.6,22.61,45081.0,18.0886,18.0966,18.0407,18.0487,45081.0
2018-12-11 13:15:00,22.62,22.67,22.6,22.67,120134.0,18.0567,18.0966,18.0407,18.0966,120134.0
2018-12-11 13:20:00,22.67,22.69,22.65,22.66,57716.0,18.0966,18.1126,18.0807,18.0886,57716.0
2018-12-11 13:25:00,22.67,22.67,22.64,22.65,149737.0,18.0966,18.0966,18.0727,18.0807,149737.0
2018-12-11 13:30:00,22.64,22.65,22.58,22.6,67393.0,18.0727,18.0807,18.0248,18.0407,67393.0
2018-12-11 13:35:00,22.6,22.65,22.59,22.63,40478.0,18.0407,18.0807,18.0328,18.0647,40478.0
2018-12-11 13:40:00,22.63,22.63,22.48,22.5,307916.0,18.0647,18.0647,17.945,17.9609,307916.0
2018-12-11 13:45:00,22.5,22.51,22.45,22.46,104439.0,17.9609,17.9689,17.921,17.929,104439.0
2018-12-11 13:50:00,22.46,22.49,22.4,22.45,201271.0,17.929,17.9529,17.8811,17.921,201271.0
2018-12-11 13:55:00,22.46,22.47,22.43,22.44,111038.0,17.929,17.937,17.905,17.913,111038.0
2018-12-11 14:00:00,22.44,22.5,22.42,22.44,113201.0,17.913,17.9609,17.8971,17.913,113201.0
2018-12-11 14:05:00,22.44,22.47,22.42,22.42,85483.0,17.913,17.937,17.8971,17.8971,85483.0
2018-12-11 14:10:00,22.42,22.44,22.39,22.44,97372.0,17.8971,17.913,17.8731,17.913,97372.0
2018-12-11 14:15:00,22.43,22.49,22.38,22.48,136569.0,17.905,17.9529,17.8651,17.945,136569.0
2018-12-11 14:20:00,22.48,22.5,22.44,22.48,122190.0,17.945,17.9609,17.913,17.945,122190.0
2018-12-11 14:25:00,22.49,22.58,22.49,22.57,151926.0,17.9529,18.0248,17.9529,18.0168,151926.0
2018-12-11 14:30:00,22.58,22.64,22.58,22.59,115411.0,18.0248,18.0727,18.0248,18.0328,115411.0
2018-12-11 14:35:00,22.58,22.61,22.56,22.59,93810.0,18.0248,18.0487,18.0088,18.0328,93810.0
2018-12-11 14:40:00,22.59,22.67,22.58,22.64,123542.0,18.0328,18.0966,18.0248,18.0727,123542.0
2018-12-11 14:45:00,22.63,22.69,22.6,22.61,197302.0,18.0647,18.1126,18.0407,18.0487,197302.0
2018-12-11 14:50:00,22.61,22.64,22.58,22.6,147192.0,18.0487,18.0727,18.0248,18.0407,147192.0
2018-12-11 14:55:00,22.61,22.62,22.57,22.6,71566.0,18.0487,18.0567,18.0168,18.0407,71566.0
2018-12-11 15:00:00,22.6,22.63,22.55,22.59,127854.0,18.0407,18.0647,18.0008,18.0328,127854.0
2018-12-11 15:05:00,22.59,22.6,22.56,22.58,202063.0,18.0328,18.0407,18.0088,18.0248,202063.0
2018-12-11 15:10:00,22.57,22.72,22.57,22.69,281499.0,18.0168,18.1365,18.0168,18.1126,281499.0
2018-12-11 15:15:00,22.69,22.71,22.67,22.68,86790.0,18.1126,18.1286,18.0966,18.1046,86790.0
2018-12-11 15:20:00,22.68,22.69,22.67,22.68,98282.0,18.1046,18.1126,18.0966,18.1046,98282.0
2018-12-11 15:25:00,22.68,22.7,22.66,22.66,89540.0,18.1046,18.1206,18.0886,18.0886,89540.0
2018-12-11 15:30:00,22.67,22.78,22.65,22.74,163260.0,18.0966,18.1844,18.0807,18.1525,163260.0
2018-12-11 15:35:00,22.73,22.74,22.69,22.71,119391.0,18.1445,18.1525,18.1126,18.1286,119391.0
2018-12-11 15:40:00,22.7,22.72,22.68,22.68,186703.0,18.1206,18.1365,18.1046,18.1046,186703.0
2018-12-11 15:45:00,22.69,22.71,22.66,22.67,299311.0,18.1126,18.1286,18.0886,18.0966,299311.0
2018-12-11 15:50:00,22.67,22.67,22.6,22.61,474269.0,18.0966,18.0966,18.0407,18.0487,474269.0
2018-12-11 15:55:00,22.6,22.61,22.55,22.56,400527.0,18.0407,18.0487,18.0008,18.0088,400527.0
2018-12-12 09:30:00,22.7,22.89,22.68,22.78,479891.0,18.2493,18.4021,18.2332,18.3136,479891.0
2018-12-12 09:35:00,22.79,22.91,22.77,22.8,135641.0,18.3217,18.4181,18.3056,18.3297,135641.0
2018-12-12 09:40:00,22.8,22.8,22.71,22.8,104149.0,18.3297,18.3297,18.2573,18.3297,104149.0
2018-12-12 09:45:00,22.81,22.82,22.7,22.77,84837.0,18.3377,18.3458,18.2493,18.3056,84837.0
2018-12-12 09:50:00,22.78,22.8,22.73,22.73,88094.0,18.3136,18.3297,18.2734,18.2734,88094.0
2018-12-12 09:55:00,22.73,22.81,22.73,22.77,91869.0,18.2734,18.3377,18.2734,18.3056,91869.0
2018-12-12 10:00:00,22.77,22.81,22.71,22.8,106182.0,18.3056,18.3377,18.2573,18.3297,106182.0
2018-12-12 10:05:00,22.8,22.81,22.71,22.79,84679.0,18.3297,18.3377,18.2573,18.3217,84679.0
2018-12-12 10:10:00,22.79,22.86,22.76,22.85,97342.0,18.3217,18.3779,18.2975,18.3699,97342.0
2018-12-12 10:15:00,22.85,22.86,22.74,22.78,247726.0,18.3699,18.3779,18.2815,18.3136,247726.0
2018-12-12 10:20:00,22.77,22.81,22.75,22.77,179525.0,18.3056,18.3377,18.2895,18.3056,179525.0
2018-12-12 10:25:00,22.76,22.76,22.59,22.67,360782.0,18.2975,18.2975,18.1609,18.2252,360782.0
2018-12-12 10:30:00,22.68,22.81,22.67,22.79,198801.0,18.2332,18.3377,18.2252,18.3217,198801.0
2018-12-12 10:35:00,22.79,22.81,22.71,22.74,114584.0,18.3217,18.3377,18.2573,18.2815,114584.0
2018-12-12 10:40:00,22.74,22.8,22.72,22.76,113734.0,18.2815,18.3297,18.2654,18.2975,113734.0
2018-12-12 10:45:00,22.76,22.83,22.72,22.82,70064.0,18.2975,18.3538,18.2654,18.3458,70064.0
2018-12-12 10:50:00,22.82,22.86,22.8,22.83,76639.0,18.3458,18.3779,18.3297,18.3538,76639.0
2018-12-12 10:55:00,22.84,22.9,22.84,22.86,74350.0,18.3619,18.4101,18.3619,18.3779,74350.0
2018-12-12 11:00:00,22.85,22.9,22.84,22.87,71719.0,18.3699,18.4101,18.3619,18.386,71719.0
2018-12-12 11:05:00,22.87,22.87,22.82,22.86,72042.0,18.386,18.386,18.3458,18.3779,72042.0
2018-12-12 11:10:00,22.86,22.87,22.83,22.87,66218.0,18.3779,18.386,18.3538,18.386,66218.0
2018-12-12 11:15:00,22.87,22.92,22.86,22.88,75987.0,18.386,18.4262,18.3779,18.394,75987.0
2018-12-12 11:20:00,22.87,22.92,22.86,22.91,63516.0,18.386,18.4262,18.3779,18.4181,63516.0
2018-12-12 11:25:00,22.92,22.92,22.83,22.86,84250.0,18.4262,18.4262,18.3538,18.3779,84250.0
2018-12-12 11:30:00,22.86,22.88,22.8,22.81,78445.0,18.3779,18.394,18.3297,18.3377,78445.0
2018-12-12 11:35:00,22.81,22.82,22.77,22.79,98233.0,18.3377,18.3458,18.3056,18.3217,98233.0
2018-12-12 11:40:00,22.79,22.87,22.79,22.86,36795.0,18.3217,18.386,18.3217,18.3779,36795.0
2018-12-12 11:45:00,22.87,22.88,22.84,22.87,70655.0,18.386,18.394,18.3619,18.386,70655.0
2018-12-12 11:50:00,22.88,22.9,22.84,22.88,44838.0,18.394,18.4101,18.3619,18.394,44838.0
2018-12-12 11:55:00,22.87,22.87,22.82,22.87,57157.0,18.386,18.386,18.3458,18.386,57157.0
2018-12-12 12:00:00,22.88,22.9,22.87,22.88,69065.0,18.394,18.4101,18.386,18.394,69065.0
2018-12-12 12:05:00,22.89,22.89,22.84,22.88,41206.0,18.4021,18.4021,18.3619,18.394,41206.0
2018-12-12 12:10:00,22.88,22.89,22.86,22.89,45641.0,18.394,18.4021,18.3779,18.4021,45641.0
2018-12-12 12:15:00,22.89,22.91,22.86,22.9,61565.0,18.4021,18.4181,18.3779,18.4101,61565.0
2018-12-12 12:20:00,22.89,22.92,22.86,22.89,50515.0,18.4021,18.4262,18.3779,18.4021,50515.0
2018-12-12 12:25:00,22.9,22.93,22.89,22.92,36324.0,18.4101,18.4342,18.4021,18.4262,36324.0
2018-12-12 12:30:00,22.93,22.96,22.91,22.94,74412.0,18.4342,18.4583,18.4181,18.4423,74412.0
2018-12-12 12:35:00,22.94,22.95,22.91,22.91,48296.0,18.4423,18.4503,18.4181,18.4181,48296.0
2018-12-12 12:40:00,22.91,22.96,22.91,22.95,34915.0,18.4181,18.4583,18.4181,18.4503,34915.0
2018-12-12 12:45:00,22.96,22.97,22.94,22.96,44048.0,18.4583,18.4664,18.4423,18.4583,44048.0
2018-12-12 12:50:00,22.96,22.98,22.95,22.96,57858.0,18.4583,18.4744,18.4503,18.4583,57858.0
2018-12-12 12:55:00,22.96,22.99,22.95,22.97,59835.0,18.4583,18.4824,18.4503,18.4664,59835.0
2018-12-12 13:00:00,22.96,22.98,22.96,22.96,46425.0,18.4583,18.4744,18.4583,18.4583,46425.0
2018-12-12 13:05:00,22.96,22.97,22.93,22.94,74092.0,18.4583,18.4664,18.4342,18.4423,74092.0
2018-12-12 13:10:00,22.94,22.96,22.92,22.94,202610.0,18.4423,18.4583,18.4262,18.4423,202610.0
2018-12-12 13:15:00,22.94,22.95,22.9,22.91,68312.0,18.4423,18.4503,18.4101,18.4181,68312.0
2018-12-12 13:20:00,22.91,22.94,22.9,22.91,70447.0,18.4181,18.4423,18.4101,18.4181,70447.0
2018-12-12 13:25:00,22.91,22.92,22.89,22.92,54972.0,18.4181,18.4262,18.4021,18.4262,54972.0
2018-12-12 13:30:00,22.92,22.92,22.87,22.89,84088.0,18.4262,18.4262,18.386,18.4021,84088.0
2018-12-12 13:35:00,22.89,22.91,22.87,22.9,34700.0,18.4021,18.4181,18.386,18.4101,34700.0
2018-12-12 13:40:00,22.91,22.91,22.89,22.91,51305.0,18.4181,18.4181,18.4021,18.4181,51305.0
2018-12-12 13:45:00,22.91,22.91,22.88,22.91,37320.0,18.4181,18.4181,18.394,18.4181,37320.0
2018-12-12 13:50:00,22.91,22.92,22.87,22.88,68247.0,18.4181,18.4262,18.386,18.394,68247.0
2018-12-12 13:55:00,22.87,22.89,22.84,22.89,37710.0,18.386,18.4021,18.3619,18.4021,37710.0
2018-12-12 14:00:00,22.89,22.9,22.82,22.82,58042.0,18.4021,18.4101,18.3458,18.3458,58042.0
2018-12-12 14:05:00,22.83,22.85,22.79,22.8,66479.0,18.3538,18.3699,18.3217,18.3297,66479.0
2018-12-12 14:10:00,22.8,22.81,22.69,22.71,253316.0,18.3297,18.3377,18.2413,18.2573,253316.0
2018-12-12 14:15:00,22.71,22.8,22.7,22.79,55216.0,18.2573,18.3297,18.2493,18.3217,55216.0
2018-12-12 14:20:00,22.79,22.8,22.73,22.77,71499.0,18.3217,18.3297,18.2734,18.3056,71499.0
2018-12-12 14:25:00,22.77,22.78,22.69,22.72,76812.0,18.3056,18.3136,18.2413,18.2654,76812.0
2018-12-12 14:30:00,22.72,22.74,22.67,22.73,75161.0,18.2654,18.2815,18.2252,18.2734,75161.0
2018-12-12 14:35:00,22.74,22.76,22.71,22.74,51211.0,18.2815,18.2975,18.2573,18.2815,51211.0
2018-12-12 14:40:00,22.74,22.75,22.68,22.72,60942.0,18.2815,18.2895,18.2332,18.2654,60942.0
2018-12-12 14:45:00,22.71,22.74,22.68,22.7,67119.0,18.2573,18.2815,18.2332,18.2493,67119.0
2018-12-12 14:50:00,22.7,22.72,22.67,22.7,71214.0,18.2493,18.2654,18.2252,18.2493,71214.0
2018-12-12 14:55:00,22.7,22.74,22.69,22.73,88082.0,18.2493,18.2815,18.2413,18.2734,88082.0
2018-12-12 15:00:00,22.73,22.73,22.68,22.68,116445.0,18.2734,18.2734,18.2332,18.2332,116445.0
2018-12-12 15:05:00,22.68,22.73,22.67,22.72,379966.0,18.2332,18.2734,18.2252,18.2654,379966.0
2018-12-12 15:10:00,22.71,22.74,22.7,22.7,104091.0,18.2573,18.2815,18.2493,18.2493,104091.0
2018-12-12 15:15:00,22.71,22.72,22.65,22.67,96733.0,18.2573,18.2654,18.2091,18.2252,96733.0
2018-12-12 15:20:00,22.66,22.69,22.65,22.68,82700.0,18.2172,18.2413,18.2091,18.2332,82700.0
2018-12-12 15:25:00,22.69,22.72,22.63,22.64,147879.0,18.2413,18.2654,18.193,18.2011,147879.0
2018-12-12 15:30:00,22.65,22.68,22.61,22.62,177431.0,18.2091,18.2332,18.177,18.185,177431.0
2018-12-12 15:35:00,22.62,22.7,22.61,22.7,150128.0,18.185,18.2493,18.177,18.2493,150128.0
2018-12-12 15:40:00,22.7,22.73,22.68,22.7,202760.0,18.2493,18.2734,18.2332,18.2493,202760.0
2018-12-12 15:45:00,22.69,22.7,22.64,22.64,189710.0,18.2413,18.2493,18.2011,18.2011,189710.0
2018-12-12 15:50:00,22.64,22.65,22.6,22.62,186811.0,18.2011,18.2091,18.1689,18.185,186811.0
2018-12-12 15:55:00,22.61,22.62,22.52,22.54,556003.0,18.177,18.185,18.1046,18.1207,556003.0
2018-12-13 09:30:00,22.63,22.7,22.62,22.68,314002.0,18.193,18.2493,18.185,18.2332,314002.0
2018-12-13 09:35:00,22.68,22.81,22.63,22.77,97768.0,18.2332,18.3377,18.193,18.3056,97768.0
2018-12-13 09:40:00,22.78,22.84,22.76,22.77,83959.0,18.3136,18.3619,18.2975,18.3056,83959.0
2018-12-13 09:45:00,22.76,22.82,22.74,22.79,86213.0,18.2975,18.3458,18.2815,18.3217,86213.0
2018-12-13 09:50:00,22.78,22.82,22.7,22.72,116642.0,18.3136,18.3458,18.2493,18.2654,116642.0
2018-12-13 09:55:00,22.72,22.78,22.68,22.69,135892.0,18.2654,18.3136,18.2332,18.2413,135892.0
2018-12-13 10:00:00,22.7,22.86,22.69,22.86,95164.0,18.2493,18.3779,18.2413,18.3779,95164.0
2018-12-13 10:05:00,22.86,22.86,22.8,22.8,59263.0,18.3779,18.3779,18.3297,18.3297,59263.0
2018-12-13 10:10:00,22.8,22.91,22.8,22.86,109744.0,18.3297,18.4181,18.3297,18.3779,109744.0
2018-12-13 10:15:00,22.86,22.87,22.79,22.81,58892.0,18.3779,18.386,18.3217,18.3377,58892.0
2018-12-13 10:20:00,22.8,22.8,22.75,22.78,67769.0,18.3297,18.3297,18.2895,18.3136,67769.0
2018-12-13 10:25:00,22.78,22.82,22.74,22.76,84734.0,18.3136,18.3458,18.2815,18.2975,84734.0
2018-12-13 10:30:00,22.76,22.8,22.72,22.75,83537.0,18.2975,18.3297,18.2654,18.2895,83537.0
2018-12-13 10:35:00,22.76,22.8,22.74,22.74,119680.0,18.2975,18.3297,18.2815,18.2815,119680.0
2018-12-13 10:40:00,22.74,22.76,22.71,22.74,84619.0,18.2815,18.2975,18.2573,18.2815,84619.0
2018-12-13 10:45:00,22.74,22.77,22.69,22.73,88954.0,18.2815,18.3056,18.2413,18.2734,88954.0
2018-12-13 10:50:00,22.73,22.73,22.65,22.71,76464.0,18.2734,18.2734,18.2091,18.2573,76464.0
2018-12-13 10:55:00,22.71,22.75,22.7,22.73,85690.0,18.2573,18.2895,18.2493,18.2734,85690.0
2018-12-13 11:00:00,22.73,22.74,22.66,22.71,81376.0,18.2734,18.2815,18.2172,18.2573,81376.0
2018-12-13 11:05:00,22.7,22.78,22.69,22.75,85918.0,18.2493,18.3136,18.2413,18.2895,85918.0
2018-12-13 11:10:00,22.75,22.75,22.68,22.7,101790.0,18.2895,18.2895,18.2332,18.2493,101790.0
2018-12-13 11:15:00,22.71,22.72,22.62,22.66,167059.0,18.2573,18.2654,18.185,18.2172,167059.0
2018-12-13 11:20:00,22.67,22.7,22.65,22.67,99597.0,18.2252,18.2493,18.2091,18.2252,99597.0
2018-12-13 11:25:00,22.68,22.74,22.68,22.72,72933.0,18.2332,18.2815,18.2332,18.2654,72933.0
2018-12-13 11:30:00,22.71,22.76,22.69,22.75,86725.0,18.2573,18.2975,18.2413,18.2895,86725.0
2018-12-13 11:35:00,22.76,22.77,22.73,22.76,65986.0,18.2975,18.3056,18.2734,18.2975,65986.0
2018-12-13 11:40:00,22.76,22.83,22.72,22.82,100039.0,18.2975,18.3538,18.2654,18.3458,100039.0
2018-12-13 11:45:00,22.82,22.83,22.75,22.75,65957.0,18.3458,18.3538,18.2895,18.2895,65957.0
2018-12-13 11:50:00,22.75,22.76,22.68,22.7,59145.0,18.2895,18.2975,18.2332,18.2493,59145.0
2018-12-13 11:55:00,22.7,22.76,22.68,22.68,66759.0,18.2493,18.2975,18.2332,18.2332,66759.0
2018-12-13 12:00:00,22.67,22.68,22.61,22.64,69933.0,18.2252,18.2332,18.177,18.2011,69933.0
2018-12-13 12:05:00,22.63,22.64,22.6,22.61,78454.0,18.193,18.2011,18.1689,18.177,78454.0
2018-12-13 12:10:00,22.61,22.63,22.59,22.63,62478.0,18.177,18.193,18.1609,18.193,62478.0
2018-12-13 12:15:00,22.62,22.63,22.56,22.59,105114.0,18.185,18.193,18.1368,18.1609,105114.0
2018-12-13 12:20:00,22.6,22.6,22.56,22.56,63838.0,18.1689,18.1689,18.1368,18.1368,63838.0
2018-12-13 12:25:00,22.56,22.58,22.54,22.57,52925.0,18.1368,18.1528,18.1207,18.1448,52925.0
2018-12-13 12:30:00,22.57,22.61,22.56,22.6,59249.0,18.1448,18.177,18.1368,18.1689,59249.0
2018-12-13 12:35:00,22.6,22.66,22.59,22.66,76420.0,18.1689,18.2172,18.1609,18.2172,76420.0
2018-12-13 12:40:00,22.65,22.66,22.6,22.61,47443.0,18.2091,18.2172,18.1689,18.177,47443.0
2018-12-13 12:45:00,22.61,22.62,22.58,22.6,32198.0,18.177,18.185,18.1528,18.1689,32198.0
2018-12-13 12:50:00,22.59,22.62,22.55,22.56,52151.0,18.1609,18.185,18.1287,18.1368,52151.0
2018-12-13 12:55:00,22.56,22.57,22.54,22.55,67569.0,18.1368,18.1448,18.1207,18.1287,67569.0
2018-12-13 13:00:00,22.54,22.55,22.48,22.48,102244.0,18.1207,18.1287,18.0724,18.0724,102244.0
2018-12-13 13:05:00,22.48,22.52,22.44,22.5,83601.0,18.0724,18.1046,18.0403,18.0885,83601.0
2018-12-13 13:10:00,22.5,22.51,22.42,22.47,85909.0,18.0885,18.0966,18.0242,18.0644,85909.0
2018-12-13 13:15:00,22.46,22.5,22.44,22.44,57161.0,18.0564,18.0885,18.0403,18.0403,57161.0
2018-12-13 13:20:00,22.45,22.49,22.44,22.48,84125.0,18.0483,18.0805,18.0403,18.0724,84125.0
2018-12-13 13:25:00,22.48,22.49,22.41,22.44,121986.0,18.0724,18.0805,18.0162,18.0403,121986.0
2018-12-13 13:30:00,22.45,22.51,22.44,22.47,133882.0,18.0483,18.0966,18.0403,18.0644,133882.0
2018-12-13 13:35:00,22.47,22.54,22.44,22.53,85692.0,18.0644,18.1207,18.0403,18.1126,85692.0
2018-12-13 13:40:00,22.53,22.55,22.49,22.49,73975.0,18.1126,18.1287,18.0805,18.0805,73975.0
2018-12-13 13:45:00,22.49,22.5,22.46,22.46,90429.0,18.0805,18.0885,18.0564,18.0564,90429.0
2018-12-13 13:50:00,22.46,22.49,22.41,22.42,78480.0,18.0564,18.0805,18.0162,18.0242,78480.0
2018-12-13 13:55:00,22.42,22.44,22.39,22.39,111125.0,18.0242,18.0403,18.0001,18.0001,111125.0
2018-12-13 14:00:00,22.39,22.41,22.37,22.39,81424.0,18.0001,18.0162,17.984,18.0001,81424.0
2018-12-13 14:05:00,22.39,22.41,22.34,22.37,122513.0,18.0001,18.0162,17.9599,17.984,122513.0
2018-12-13 14:10:00,22.36,22.4,22.33,22.38,82057.0,17.976,18.0081,17.9519,17.992,82057.0
2018-12-13 14:15:00,22.37,22.41,22.36,22.41,85629.0,17.984,18.0162,17.976,18.0162,85629.0
2018-12-13 14:20:00,22.41,22.41,22.37,22.39,77278.0,18.0162,18.0162,17.984,18.0001,77278.0
2018-12-13 14:25:00,22.38,22.41,22.32,22.38,164640.0,17.992,18.0162,17.9438,17.992,164640.0
2018-12-13 14:30:00,22.38,22.39,22.34,22.34,107424.0,17.992,18.0001,17.9599,17.9599,107424.0
2018-12-13 14:35:00,22.34,22.37,22.31,22.37,80949.0,17.9599,17.984,17.9358,17.984,80949.0
2018-12-13 14:40:00,22.36,22.38,22.32,22.32,96029.0,17.976,17.992,17.9438,17.9438,96029.0
2018-12-13 14:45:00,22.32,22.36,22.32,22.33,94857.0,17.9438,17.976,17.9438,17.9519,94857.0
2018-12-13 14:50:00,22.34,22.4,22.33,22.39,125158.0,17.9599,18.0081,17.9519,18.0001,125158.0
2018-12-13 14:55:00,22.39,22.42,22.36,22.38,85513.0,18.0001,18.0242,17.976,17.992,85513.0
2018-12-13 15:00:00,22.38,22.39,22.36,22.37,57692.0,17.992,18.0001,17.976,17.984,57692.0
2018-12-13 15:05:00,22.36,22.38,22.35,22.35,64259.0,17.976,17.992,17.9679,17.9679,64259.0
2018-12-13 15:10:00,22.35,22.36,22.31,22.34,222047.0,17.9679,17.976,17.9358,17.9599,222047.0
2018-12-13 15:15:00,22.34,22.37,22.33,22.34,174154.0,17.9599,17.984,17.9519,17.9599,174154.0
2018-12-13 15:20:00,22.35,22.36,22.3,22.34,230265.0,17.9679,17.976,17.9277,17.9599,230265.0
2018-12-13 15:25:00,22.33,22.35,22.3,22.3,136950.0,17.9519,17.9679,17.9277,17.9277,136950.0
2018-12-13 15:30:00,22.31,22.37,22.29,22.33,150894.0,17.9358,17.984,17.9197,17.9519,150894.0
2018-12-13 15:35:00,22.34,22.34,22.26,22.26,258282.0,17.9599,17.9599,17.8956,17.8956,258282.0
2018-12-13 15:40:00,22.26,22.37,22.26,22.34,357053.0,17.8956,17.984,17.8956,17.9599,357053.0
2018-12-13 15:45:00,22.34,22.36,22.3,22.33,419581.0,17.9599,17.976,17.9277,17.9519,419581.0
2018-12-13 15:50:00,22.33,22.33,22.29,22.32,355747.0,17.9519,17.9519,17.9197,17.9438,355747.0
2018-12-13 15:55:00,22.32,22.35,22.28,22.29,650630.0,17.9438,17.9679,17.9117,17.9197,650630.0
2018-12-14 09:30:00,22.08,22.08,21.94,21.97,188579.0,17.7509,17.7509,17.6383,17.6624,188579.0
2018-12-14 09:35:00,21.97,22.06,21.96,22.05,112950.0,17.6624,17.7348,17.6544,17.7268,112950.0
2018-12-14 09:40:00,22.05,22.15,22.04,22.13,108470.0,17.7268,17.8071,17.7187,17.7911,108470.0
2018-12-14 09:45:00,22.14,22.25,22.14,22.19,113985.0,17.7991,17.8875,17.7991,17.8393,113985.0
2018-12-14 09:50:00,22.19,22.2,22.15,22.19,109984.0,17.8393,17.8473,17.8071,17.8393,109984.0
2018-12-14 09:55:00,22.2,22.25,22.18,22.23,163886.0,17.8473,17.8875,17.8313,17.8715,163886.0
2018-12-14 10:00:00,22.23,22.28,22.22,22.24,136707.0,17.8715,17.9117,17.8634,17.8795,136707.0
2018-12-14 10:05:00,22.24,22.25,22.19,22.23,89802.0,17.8795,17.8875,17.8393,17.8715,89802.0
2018-12-14 10:10:00,22.24,22.27,22.21,22.27,87542.0,17.8795,17.9036,17.8554,17.9036,87542.0
2018-12-14 10:15:00,22.27,22.33,22.27,22.3,108903.0,17.9036,17.9519,17.9036,17.9277,108903.0
2018-12-14 10:20:00,22.31,22.33,22.28,22.31,103098.0,17.9358,17.9519,17.9117,17.9358,103098.0
2018-12-14 10:25:00,22.3,22.33,22.24,22.27,146947.0,17.9277,17.9519,17.8795,17.9036,146947.0
2018-12-14 10:30:00,22.27,22.27,22.2,22.21,99868.0,17.9036,17.9036,17.8473,17.8554,99868.0
2018-12-14 10:35:00,22.21,22.3,22.2,22.29,68552.0,17.8554,17.9277,17.8473,17.9197,68552.0
2018-12-14 10:40:00,22.3,22.32,22.25,22.27,71126.0,17.9277,17.9438,17.8875,17.9036,71126.0
2018-12-14 10:45:00,22.27,22.33,22.26,22.33,62150.0,17.9036,17.9519,17.8956,17.9519,62150.0
2018-12-14 10:50:00,22.32,22.37,22.32,22.37,123960.0,17.9438,17.984,17.9438,17.984,123960.0
2018-12-14 10:55:00,22.36,22.37,22.33,22.34,162902.0,17.976,17.984,17.9519,17.9599,162902.0
2018-12-14 11:00:00,22.34,22.42,22.33,22.42,122942.0,17.9599,18.0242,17.9519,18.0242,122942.0
2018-12-14 11:05:00,22.42,22.44,22.38,22.39,161411.0,18.0242,18.0403,17.992,18.0001,161411.0
2018-12-14 11:10:00,22.39,22.39,22.32,22.34,101114.0,18.0001,18.0001,17.9438,17.9599,101114.0
2018-12-14 11:15:00,22.33,22.35,22.31,22.32,76927.0,17.9519,17.9679,17.9358,17.9438,76927.0
2018-12-14 11:20:00,22.32,22.34,22.23,22.23,143417.0,17.9438,17.9599,17.8715,17.8715,143417.0
2018-12-14 11:25:00,22.23,22.31,22.23,22.26,143487.0,17.8715,17.9358,17.8715,17.8956,143487.0
2018-12-14 11:30:00,22.26,22.32,22.25,22.28,380222.0,17.8956,17.9438,17.8875,17.9117,380222.0
2018-12-14 11:35:00,22.28,22.29,22.22,22.27,187579.0,17.9117,17.9197,17.8634,17.9036,187579.0
2018-12-14 11:40:00,22.26,22.28,22.18,22.19,112546.0,17.8956,17.9117,17.8313,17.8393,112546.0
2018-12-14 11:45:00,22.18,22.19,22.14,22.14,60366.0,17.8313,17.8393,17.7991,17.7991,60366.0
2018-12-14 11:50:00,22.14,22.16,22.08,22.12,75481.0,17.7991,17.8152,17.7509,17.783,75481.0
2018-12-14 11:55:00,22.12,22.13,22.07,22.1,64531.0,17.783,17.7911,17.7428,17.7669,64531.0
2018-12-14 12:00:00,22.1,22.15,22.09,22.12,95772.0,17.7669,17.8071,17.7589,17.783,95772.0
2018-12-14 12:05:00,22.12,22.13,22.08,22.09,117058.0,17.783,17.7911,17.7509,17.7589,117058.0
2018-12-14 12:10:00,22.1,22.1,22.02,22.04,116629.0,17.7669,17.7669,17.7026,17.7187,116629.0
2018-12-14 12:15:00,22.03,22.07,22.01,22.04,281059.0,17.7107,17.7428,17.6946,17.7187,281059.0
2018-12-14 12:20:00,22.04,22.07,22.02,22.05,190565.0,17.7187,17.7428,17.7026,17.7268,190565.0
2018-12-14 12:25:00,22.05,22.1,22.05,22.1,80890.0,17.7268,17.7669,17.7268,17.7669,80890.0
2018-12-14 12:30:00,22.1,22.16,22.1,22.12,73639.0,17.7669,17.8152,17.7669,17.783,73639.0
2018-12-14 12:35:00,22.12,22.15,22.11,22.12,63371.0,17.783,17.8071,17.775,17.783,63371.0
2018-12-14 12:40:00,22.12,22.12,22.1,22.12,34335.0,17.783,17.783,17.7669,17.783,34335.0
2018-12-14 12:45:00,22.12,22.13,22.1,22.13,64965.0,17.783,17.7911,17.7669,17.7911,64965.0
2018-12-14 12:50:00,22.13,22.14,22.1,22.11,49712.0,17.7911,17.7991,17.7669,17.775,49712.0
2018-12-14 12:55:00,22.11,22.13,22.07,22.07,38531.0,17.775,17.7911,17.7428,17.7428,38531.0
2018-12-14 13:00:00,22.07,22.07,22.02,22.05,73791.0,17.7428,17.7428,17.7026,17.7268,73791.0
2018-12-14 13:05:00,22.05,22.11,22.04,22.11,55711.0,17.7268,17.775,17.7187,17.775,55711.0
2018-12-14 13:10:00,22.11,22.12,22.07,22.11,82755.0,17.775,17.783,17.7428,17.775,82755.0
2018-12-14 13:15:00,22.1,22.11,22.07,22.07,42907.0,17.7669,17.775,17.7428,17.7428,42907.0
2018-12-14 13:20:00,22.07,22.09,22.05,22.06,44662.0,17.7428,17.7589,17.7268,17.7348,44662.0
2018-12-14 13:25:00,22.06,22.1,22.05,22.07,64950.0,17.7348,17.7669,17.7268,17.7428,64950.0
2018-12-14 13:30:00,22.07,22.08,22.02,22.03,97666.0,17.7428,17.7509,17.7026,17.7107,97666.0
2018-12-14 13:35:00,22.02,22.07,22.01,22.05,118378.0,17.7026,17.7428,17.6946,17.7268,118378.0
2018-12-14 13:40:00,22.05,22.09,22.05,22.07,44544.0,17.7268,17.7589,17.7268,17.7428,44544.0
2018-12-14 13:45:00,22.07,22.09,22.04,22.04,86069.0,17.7428,17.7589,17.7187,17.7187,86069.0
2018-12-14 13:50:00,22.04,22.08,22.04,22.04,74971.0,17.7187,17.7509,17.7187,17.7187,74971.0
2018-12-14 13:55:00,22.04,22.04,22.01,22.02,50496.0,17.7187,17.7187,17.6946,17.7026,50496.0
2018-12-14 14:00:00,22.02,22.06,22.01,22.05,54897.0,17.7026,17.7348,17.6946,17.7268,54897.0
2018-12-14 14:05:00,22.05,22.09,22.04,22.09,28776.0,17.7268,17.7589,17.7187,17.7589,28776.0
2018-12-14 14:10:00,22.09,22.1,22.05,22.07,99700.0,17.7589,17.7669,17.7268,17.7428,99700.0
2018-12-14 14:15:00,22.07,22.08,22.04,22.08,113151.0,17.7428,17.7509,17.7187,17.7509,113151.0
2018-12-14 14:20:00,22.07,22.11,22.07,22.1,110908.0,17.7428,17.775,17.7428,17.7669,110908.0
2018-12-14 14:25:00,22.11,22.12,22.06,22.1,80882.0,17.775,17.783,17.7348,17.7669,80882.0
2018-12-14 14:30:00,22.1,22.11,22.05,22.06,76174.0,17.7669,17.775,17.7268,17.7348,76174.0
2018-12-14 14:35:00,22.05,22.07,22.01,22.03,91073.0,17.7268,17.7428,17.6946,17.7107,91073.0
2018-12-14 14:40:00,22.04,22.07,22.0,22.03,99047.0,17.7187,17.7428,17.6866,17.7107,99047.0
2018-12-14 14:45:00,22.03,22.06,22.03,22.04,66274.0,17.7107,17.7348,17.7107,17.7187,66274.0
2018-12-14 14:50:00,22.04,22.05,22.01,22.03,89113.0,17.7187,17.7268,17.6946,17.7107,89113.0
2018-12-14 14:55:00,22.04,22.1,22.02,22.1,103423.0,17.7187,17.7669,17.7026,17.7669,103423.0
2018-12-14 15:00:00,22.1,22.12,22.06,22.07,119472.0,17.7669,17.783,17.7348,17.7428,119472.0
2018-12-14 15:05:00,22.07,22.1,22.07,22.09,98370.0,17.7428,17.7669,17.7428,17.7589,98370.0
2018-12-14 15:10:00,22.09,22.16,22.08,22.13,118517.0,17.7589,17.8152,17.7509,17.7911,118517.0
2018-12-14 15:15:00,22.13,22.15,22.11,22.15,94375.0,17.7911,17.8071,17.775,17.8071,94375.0
2018-12-14 15:20:00,22.14,22.15,22.08,22.11,135697.0,17.7991,17.8071,17.7509,17.775,135697.0
2018-12-14 15:25:00,22.1,22.11,22.09,22.09,113342.0,17.7669,17.775,17.7589,17.7589,113342.0
2018-12-14 15:30:00,22.09,22.1,22.03,22.03,146359.0,17.7589,17.7669,17.7107,17.7107,146359.0
2018-12-14 15:35:00,22.03,22.05,22.02,22.05,99727.0,17.7107,17.7268,17.7026,17.7268,99727.0
2018-12-14 15:40:00,22.04,22.06,21.99,22.0,259653.0,17.7187,17.7348,17.6785,17.6866,259653.0
2018-12-14 15:45:00,21.99,22.04,21.99,22.04,277288.0,17.6785,17.7187,17.6785,17.7187,277288.0
2018-12-14 15:50:00,22.04,22.04,22.0,22.02,150658.0,17.7187,17.7187,17.6866,17.7026,150658.0
2018-12-14 15:55:00,22.02,22.06,21.99,22.01,876176.0,17.7026,17.7348,17.6785,17.6946,876176.0
2018-12-17 09:30:00,21.9,21.96,21.79,21.89,257797.0,17.6062,17.6544,17.5177,17.5981,257797.0
2018-12-17 09:35:00,21.9,22.01,21.88,21.97,110033.0,17.6062,17.6946,17.5901,17.6624,110033.0
2018-12-17 09:40:00,21.97,21.98,21.88,21.93,72865.0,17.6624,17.6705,17.5901,17.6303,72865.0
2018-12-17 09:45:00,21.91,21.98,21.9,21.93,84756.0,17.6142,17.6705,17.6062,17.6303,84756.0
2018-12-17 09:50:00,21.92,21.93,21.88,21.92,55057.0,17.6222,17.6303,17.5901,17.6222,55057.0
2018-12-17 09:55:00,21.93,22.01,21.93,22.0,74611.0,17.6303,17.6946,17.6303,17.6866,74611.0
2018-12-17 10:00:00,22.0,22.04,21.98,22.03,64621.0,17.6866,17.7187,17.6705,17.7107,64621.0
2018-12-17 10:05:00,22.03,22.07,22.01,22.06,100499.0,17.7107,17.7428,17.6946,17.7348,100499.0
2018-12-17 10:10:00,22.06,22.15,22.03,22.15,273730.0,17.7348,17.8071,17.7107,17.8071,273730.0
2018-12-17 10:15:00,22.15,22.18,22.1,22.14,95576.0,17.8071,17.8313,17.7669,17.7991,95576.0
2018-12-17 10:20:00,22.14,22.14,22.09,22.1,56307.0,17.7991,17.7991,17.7589,17.7669,56307.0
2018-12-17 10:25:00,22.11,22.2,22.1,22.15,52731.0,17.775,17.8473,17.7669,17.8071,52731.0
2018-12-17 10:30:00,22.16,22.18,22.1,22.12,51532.0,17.8152,17.8313,17.7669,17.783,51532.0
2018-12-17 10:35:00,22.12,22.12,22.08,22.09,46665.0,17.783,17.783,17.7509,17.7589,46665.0
2018-12-17 10:40:00,22.09,22.22,22.08,22.18,94703.0,17.7589,17.8634,17.7509,17.8313,94703.0
2018-12-17 10:45:00,22.18,22.21,22.14,22.19,51176.0,17.8313,17.8554,17.7991,17.8393,51176.0
2018-12-17 10:50:00,22.19,22.23,22.15,22.2,69227.0,17.8393,17.8715,17.8071,17.8473,69227.0
2018-12-17 10:55:00,22.2,22.25,22.18,22.19,97314.0,17.8473,17.8875,17.8313,17.8393,97314.0
2018-12-17 11:00:00,22.18,22.26,22.15,22.22,117193.0,17.8313,17.8956,17.8071,17.8634,117193.0
2018-12-17 11:05:00,22.23,22.25,22.21,22.23,85973.0,17.8715,17.8875,17.8554,17.8715,85973.0
2018-12-17 11:10:00,22.24,22.27,22.21,22.26,105634.0,17.8795,17.9036,17.8554,17.8956,105634.0
2018-12-17 11:15:00,22.27,22.28,22.22,22.24,65384.0,17.9036,17.9117,17.8634,17.8795,65384.0
2018-12-17 11:20:00,22.24,22.27,22.2,22.24,163994.0,17.8795,17.9036,17.8473,17.8795,163994.0
2018-12-17 11:25:00,22.24,22.25,22.19,22.19,56232.0,17.8795,17.8875,17.8393,17.8393,56232.0
2018-12-17 11:30:00,22.2,22.22,22.15,22.21,76873.0,17.8473,17.8634,17.8071,17.8554,76873.0
2018-12-17 11:35:00,22.21,22.21,22.17,22.18,58654.0,17.8554,17.8554,17.8232,17.8313,58654.0
2018-12-17 11:40:00,22.19,22.2,22.14,22.17,59364.0,17.8393,17.8473,17.7991,17.8232,59364.0
2018-12-17 11:45:00,22.18,22.21,22.16,22.21,59728.0,17.8313,17.8554,17.8152,17.8554,59728.0
2018-12-17 11:50:00,22.21,22.22,22.19,22.21,137558.0,17.8554,17.8634,17.8393,17.8554,137558.0
2018-12-17 11:55:00,22.22,22.24,22.2,22.23,83654.0,17.8634,17.8795,17.8473,17.8715,83654.0
2018-12-17 12:00:00,22.23,22.24,22.2,22.21,94696.0,17.8715,17.8795,17.8473,17.8554,94696.0
2018-12-17 12:05:00,22.21,22.23,22.16,22.17,53896.0,17.8554,17.8715,17.8152,17.8232,53896.0
2018-12-17 12:10:00,22.17,22.17,22.09,22.1,74609.0,17.8232,17.8232,17.7589,17.7669,74609.0
2018-12-17 12:15:00,22.09,22.14,22.09,22.1,62507.0,17.7589,17.7991,17.7589,17.7669,62507.0
2018-12-17 12:20:00,22.1,22.11,22.05,22.06,65477.0,17.7669,17.775,17.7268,17.7348,65477.0
2018-12-17 12:25:00,22.06,22.07,22.04,22.05,79200.0,17.7348,17.7428,17.7187,17.7268,79200.0
2018-12-17 12:30:00,22.04,22.05,21.96,21.96,112547.0,17.7187,17.7268,17.6544,17.6544,112547.0
2018-12-17 12:35:00,21.97,21.98,21.92,21.94,63336.0,17.6624,17.6705,17.6222,17.6383,63336.0
2018-12-17 12:40:00,21.94,21.94,21.86,21.89,92629.0,17.6383,17.6383,17.574,17.5981,92629.0
2018-12-17 12:45:00,21.88,21.9,21.85,21.87,208971.0,17.5901,17.6062,17.566,17.582,208971.0
2018-12-17 12:50:00,21.87,21.89,21.78,21.8,176393.0,17.582,17.5981,17.5097,17.5258,176393.0
2018-12-17 12:55:00,21.8,21.84,21.79,21.8,137944.0,17.5258,17.5579,17.5177,17.5258,137944.0
2018-12-17 13:00:00,21.79,21.81,21.71,21.78,185740.0,17.5177,17.5338,17.4534,17.5097,185740.0
2018-12-17 13:05:00,21.79,21.83,21.78,21.8,89300.0,17.5177,17.5499,17.5097,17.5258,89300.0
2018-12-17 13:10:00,21.8,21.82,21.74,21.76,97733.0,17.5258,17.5418,17.4775,17.4936,97733.0
2018-12-17 13:15:00,21.76,21.76,21.73,21.74,81777.0,17.4936,17.4936,17.4695,17.4775,81777.0
2018-12-17 13:20:00,21.74,21.77,21.68,21.77,114330.0,17.4775,17.5016,17.4293,17.5016,114330.0
2018-12-17 13:25:00,21.77,21.78,21.73,21.74,60674.0,17.5016,17.5097,17.4695,17.4775,60674.0
2018-12-17 13:30:00,21.73,21.77,21.67,21.67,77889.0,17.4695,17.5016,17.4213,17.4213,77889.0
2018-12-17 13:35:00,21.67,21.69,21.62,21.64,101811.0,17.4213,17.4373,17.3811,17.3971,101811.0
2018-12-17 13:40:00,21.65,21.7,21.64,21.67,62337.0,17.4052,17.4454,17.3971,17.4213,62337.0
2018-12-17 13:45:00,21.66,21.66,21.62,21.63,63064.0,17.4132,17.4132,17.3811,17.3891,63064.0
2018-12-17 13:50:00,21.64,21.66,21.62,21.63,84322.0,17.3971,17.4132,17.3811,17.3891,84322.0
2018-12-17 13:55:00,21.63,21.66,21.6,21.61,95338.0,17.3891,17.4132,17.365,17.373,95338.0
2018-12-17 14:00:00,21.6,21.63,21.57,21.57,111966.0,17.365,17.3891,17.3409,17.3409,111966.0
2018-12-17 14:05:00,21.57,21.61,21.56,21.58,95447.0,17.3409,17.373,17.3328,17.3489,95447.0
2018-12-17 14:10:00,21.58,21.63,21.57,21.62,82917.0,17.3489,17.3891,17.3409,17.3811,82917.0
2018-12-17 14:15:00,21.61,21.64,21.58,21.62,104033.0,17.373,17.3971,17.3489,17.3811,104033.0
2018-12-17 14:20:00,21.62,21.67,21.58,21.59,157690.0,17.3811,17.4213,17.3489,17.3569,157690.0
2018-12-17 14:25:00,21.6,21.6,21.55,21.55,278500.0,17.365,17.365,17.3248,17.3248,278500.0
2018-12-17 14:30:00,21.56,21.62,21.54,21.57,192761.0,17.3328,17.3811,17.3167,17.3409,192761.0
2018-12-17 14:35:00,21.58,21.59,21.52,21.55,180731.0,17.3489,17.3569,17.3007,17.3248,180731.0
2018-12-17 14:40:00,21.54,21.62,21.54,21.59,98933.0,17.3167,17.3811,17.3167,17.3569,98933.0
2018-12-17 14:45:00,21.59,21.61,21.5,21.5,164297.0,17.3569,17.373,17.2846,17.2846,164297.0
2018-12-17 14:50:00,21.51,21.52,21.47,21.48,162084.0,17.2926,17.3007,17.2605,17.2685,162084.0
2018-12-17 14:55:00,21.47,21.5,21.46,21.48,121903.0,17.2605,17.2846,17.2524,17.2685,121903.0
2018-12-17 15:00:00,21.47,21.48,21.41,21.42,251933.0,17.2605,17.2685,17.2122,17.2203,251933.0
2018-12-17 15:05:00,21.43,21.49,21.42,21.43,146422.0,17.2283,17.2765,17.2203,17.2283,146422.0
2018-12-17 15:10:00,21.42,21.51,21.42,21.46,174121.0,17.2203,17.2926,17.2203,17.2524,174121.0
2018-12-17 15:15:00,21.45,21.49,21.41,21.47,170429.0,17.2444,17.2765,17.2122,17.2605,170429.0
2018-12-17 15:20:00,21.46,21.47,21.41,21.45,154318.0,17.2524,17.2605,17.2122,17.2444,154318.0
2018-12-17 15:25:00,21.45,21.45,21.35,21.41,260555.0,17.2444,17.2444,17.164,17.2122,260555.0
2018-12-17 15:30:00,21.41,21.41,21.35,21.37,191360.0,17.2122,17.2122,17.164,17.1801,191360.0
2018-12-17 15:35:00,21.37,21.4,21.34,21.36,166546.0,17.1801,17.2042,17.156,17.172,166546.0
2018-12-17 15:40:00,21.35,21.37,21.32,21.36,217356.0,17.164,17.1801,17.1399,17.172,217356.0
2018-12-17 15:45:00,21.35,21.4,21.28,21.32,360629.0,17.164,17.2042,17.1077,17.1399,360629.0
2018-12-17 15:50:00,21.32,21.41,21.32,21.41,237343.0,17.1399,17.2122,17.1399,17.2122,237343.0
2018-12-17 15:55:00,21.4,21.46,21.39,21.43,577141.0,17.2042,17.2524,17.1962,17.2283,577141.0
2018-12-18 09:30:00,21.64,21.71,21.58,21.68,199203.0,17.3971,17.4534,17.3489,17.4293,199203.0
2018-12-18 09:35:00,21.69,21.78,21.69,21.73,141612.0,17.4373,17.5097,17.4373,17.4695,141612.0
2018-12-18 09:40:00,21.73,21.79,21.72,21.75,115785.0,17.4695,17.5177,17.4615,17.4856,115785.0
2018-12-18 09:45:00,21.76,21.78,21.74,21.76,109779.0,17.4936,17.5097,17.4775,17.4936,109779.0
2018-12-18 09:50:00,21.76,21.8,21.74,21.8,72415.0,17.4936,17.5258,17.4775,17.5258,72415.0
2018-12-18 09:55:00,21.8,21.83,21.75,21.78,110838.0,17.5258,17.5499,17.4856,17.5097,110838.0
2018-12-18 10:00:00,21.79,21.79,21.69,21.72,80884.0,17.5177,17.5177,17.4373,17.4615,80884.0
2018-12-18 10:05:00,21.72,21.8,21.71,21.8,50184.0,17.4615,17.5258,17.4534,17.5258,50184.0
2018-12-18 10:10:00,21.8,21.83,21.76,21.82,75486.0,17.5258,17.5499,17.4936,17.5418,75486.0
2018-12-18 10:15:00,21.83,21.85,21.79,21.82,82970.0,17.5499,17.566,17.5177,17.5418,82970.0
2018-12-18 10:20:00,21.82,21.83,21.77,21.79,70664.0,17.5418,17.5499,17.5016,17.5177,70664.0
2018-12-18 10:25:00,21.79,21.87,21.79,21.85,81324.0,17.5177,17.582,17.5177,17.566,81324.0
2018-12-18 10:30:00,21.85,21.86,21.82,21.82,97937.0,17.566,17.574,17.5418,17.5418,97937.0
2018-12-18 10:35:00,21.82,21.85,21.7,21.8,212433.0,17.5418,17.566,17.4454,17.5258,212433.0
2018-12-18 10:40:00,21.8,21.81,21.7,21.7,80328.0,17.5258,17.5338,17.4454,17.4454,80328.0
2018-12-18 10:45:00,21.7,21.71,21.67,21.69,69017.0,17.4454,17.4534,17.4213,17.4373,69017.0
2018-12-18 10:50:00,21.69,21.72,21.69,21.71,41233.0,17.4373,17.4615,17.4373,17.4534,41233.0
2018-12-18 10:55:00,21.72,21.77,21.72,21.73,67298.0,17.4615,17.5016,17.4615,17.4695,67298.0
2018-12-18 11:00:00,21.74,21.76,21.72,21.72,81925.0,17.4775,17.4936,17.4615,17.4615,81925.0
2018-12-18 11:05:00,21.72,21.74,21.7,21.71,45263.0,17.4615,17.4775,17.4454,17.4534,45263.0
2018-12-18 11:10:00,21.71,21.74,21.7,21.71,41007.0,17.4534,17.4775,17.4454,17.4534,41007.0
2018-12-18 11:15:00,21.71,21.72,21.68,21.71,62629.0,17.4534,17.4615,17.4293,17.4534,62629.0
2018-12-18 11:20:00,21.71,21.71,21.68,21.69,116337.0,17.4534,17.4534,17.4293,17.4373,116337.0
2018-12-18 11:25:00,21.68,21.72,21.66,21.71,147141.0,17.4293,17.4615,17.4132,17.4534,147141.0
2018-12-18 11:30:00,21.71,21.75,21.7,21.75,62624.0,17.4534,17.4856,17.4454,17.4856,62624.0
2018-12-18 11:35:00,21.75,21.8,21.74,21.77,78419.0,17.4856,17.5258,17.4775,17.5016,78419.0
2018-12-18 11:40:00,21.77,21.79,21.73,21.73,65822.0,17.5016,17.5177,17.4695,17.4695,65822.0
2018-12-18 11:45:00,21.73,21.77,21.71,21.76,48319.0,17.4695,17.5016,17.4534,17.4936,48319.0
2018-12-18 11:50:00,21.76,21.78,21.7,21.72,74351.0,17.4936,17.5097,17.4454,17.4615,74351.0
2018-12-18 11:55:00,21.73,21.75,21.7,21.73,61147.0,17.4695,17.4856,17.4454,17.4695,61147.0
2018-12-18 12:00:00,21.73,21.76,21.72,21.75,60830.0,17.4695,17.4936,17.4615,17.4856,60830.0
2018-12-18 12:05:00,21.75,21.85,21.75,21.85,79923.0,17.4856,17.566,17.4856,17.566,79923.0
2018-12-18 12:10:00,21.86,21.9,21.85,21.89,60106.0,17.574,17.6062,17.566,17.5981,60106.0
2018-12-18 12:15:00,21.89,21.92,21.87,21.92,79232.0,17.5981,17.6222,17.582,17.6222,79232.0
2018-12-18 12:20:00,21.91,21.92,21.88,21.89,53672.0,17.6142,17.6222,17.5901,17.5981,53672.0
2018-12-18 12:25:00,21.89,21.9,21.86,21.89,62641.0,17.5981,17.6062,17.574,17.5981,62641.0
2018-12-18 12:30:00,21.89,21.92,21.88,21.89,53112.0,17.5981,17.6222,17.5901,17.5981,53112.0
2018-12-18 12:35:00,21.89,21.89,21.84,21.84,49047.0,17.5981,17.5981,17.5579,17.5579,49047.0
2018-12-18 12:40:00,21.85,21.85,21.82,21.82,48683.0,17.566,17.566,17.5418,17.5418,48683.0
2018-12-18 12:45:00,21.82,21.83,21.78,21.82,179219.0,17.5418,17.5499,17.5097,17.5418,179219.0
2018-12-18 12:50:00,21.82,21.85,21.8,21.83,69379.0,17.5418,17.566,17.5258,17.5499,69379.0
2018-12-18 12:55:00,21.84,21.84,21.8,21.81,66632.0,17.5579,17.5579,17.5258,17.5338,66632.0
2018-12-18 13:00:00,21.81,21.82,21.77,21.77,53532.0,17.5338,17.5418,17.5016,17.5016,53532.0
2018-12-18 13:05:00,21.78,21.78,21.77,21.77,26995.0,17.5097,17.5097,17.5016,17.5016,26995.0
2018-12-18 13:10:00,21.78,21.79,21.74,21.75,123405.0,17.5097,17.5177,17.4775,17.4856,123405.0
2018-12-18 13:15:00,21.76,21.76,21.74,21.75,55967.0,17.4936,17.4936,17.4775,17.4856,55967.0
2018-12-18 13:20:00,21.74,21.75,21.72,21.72,72390.0,17.4775,17.4856,17.4615,17.4615,72390.0
2018-12-18 13:25:00,21.72,21.74,21.7,21.73,88592.0,17.4615,17.4775,17.4454,17.4695,88592.0
2018-12-18 13:30:00,21.72,21.73,21.68,21.7,72546.0,17.4615,17.4695,17.4293,17.4454,72546.0
2018-12-18 13:35:00,21.7,21.72,21.64,21.64,67771.0,17.4454,17.4615,17.3971,17.3971,67771.0
2018-12-18 13:40:00,21.64,21.65,21.62,21.62,63566.0,17.3971,17.4052,17.3811,17.3811,63566.0
2018-12-18 13:45:00,21.62,21.64,21.61,21.63,160838.0,17.3811,17.3971,17.373,17.3891,160838.0
2018-12-18 13:50:00,21.63,21.63,21.57,21.58,133304.0,17.3891,17.3891,17.3409,17.3489,133304.0
2018-12-18 13:55:00,21.57,21.58,21.53,21.54,350083.0,17.3409,17.3489,17.3087,17.3167,350083.0
2018-12-18 14:00:00,21.54,21.62,21.53,21.62,179510.0,17.3167,17.3811,17.3087,17.3811,179510.0
2018-12-18 14:05:00,21.62,21.62,21.55,21.58,141846.0,17.3811,17.3811,17.3248,17.3489,141846.0
2018-12-18 14:10:00,21.58,21.59,21.55,21.56,115166.0,17.3489,17.3569,17.3248,17.3328,115166.0
2018-12-18 14:15:00,21.55,21.57,21.51,21.55,91827.0,17.3248,17.3409,17.2926,17.3248,91827.0
2018-12-18 14:20:00,21.54,21.56,21.52,21.53,96717.0,17.3167,17.3328,17.3007,17.3087,96717.0
2018-12-18 14:25:00,21.53,21.58,21.52,21.57,93516.0,17.3087,17.3489,17.3007,17.3409,93516.0
2018-12-18 14:30:00,21.56,21.56,21.5,21.5,109279.0,17.3328,17.3328,17.2846,17.2846,109279.0
2018-12-18 14:35:00,21.5,21.55,21.49,21.55,74675.0,17.2846,17.3248,17.2765,17.3248,74675.0
2018-12-18 14:40:00,21.55,21.55,21.42,21.43,126920.0,17.3248,17.3248,17.2203,17.2283,126920.0
2018-12-18 14:45:00,21.43,21.47,21.42,21.47,97842.0,17.2283,17.2605,17.2203,17.2605,97842.0
2018-12-18 14:50:00,21.46,21.48,21.43,21.45,99999.0,17.2524,17.2685,17.2283,17.2444,99999.0
2018-12-18 14:55:00,21.45,21.54,21.4,21.41,197588.0,17.2444,17.3167,17.2042,17.2122,197588.0
2018-12-18 15:00:00,21.41,21.46,21.37,21.43,156644.0,17.2122,17.2524,17.1801,17.2283,156644.0
2018-12-18 15:05:00,21.43,21.46,21.37,21.41,151006.0,17.2283,17.2524,17.1801,17.2122,151006.0
2018-12-18 15:10:00,21.41,21.46,21.39,21.43,219734.0,17.2122,17.2524,17.1962,17.2283,219734.0
2018-12-18 15:15:00,21.43,21.48,21.41,21.45,158789.0,17.2283,17.2685,17.2122,17.2444,158789.0
2018-12-18 15:20:00,21.45,21.47,21.42,21.45,130430.0,17.2444,17.2605,17.2203,17.2444,130430.0
2018-12-18 15:25:00,21.44,21.45,21.39,21.41,214293.0,17.2364,17.2444,17.1962,17.2122,214293.0
2018-12-18 15:30:00,21.42,21.49,21.41,21.48,188623.0,17.2203,17.2765,17.2122,17.2685,188623.0
2018-12-18 15:35:00,21.48,21.49,21.44,21.44,257776.0,17.2685,17.2765,17.2364,17.2364,257776.0
2018-12-18 15:40:00,21.44,21.51,21.44,21.51,504034.0,17.2364,17.2926,17.2364,17.2926,504034.0
2018-12-18 15:45:00,21.51,21.55,21.49,21.53,731010.0,17.2926,17.3248,17.2765,17.3087,731010.0
2018-12-18 15:50:00,21.53,21.54,21.5,21.53,338506.0,17.3087,17.3167,17.2846,17.3087,338506.0
2018-12-18 15:55:00,21.53,21.53,21.4,21.42,884108.0,17.3087,17.3087,17.2042,17.2203,884108.0
2018-12-19 09:30:00,21.46,21.62,21.44,21.62,270079.0,17.2524,17.3811,17.2364,17.3811,270079.0
2018-12-19 09:35:00,21.62,21.63,21.43,21.45,160653.0,17.3811,17.3891,17.2283,17.2444,160653.0
2018-12-19 09:40:00,21.45,21.49,21.44,21.46,138084.0,17.2444,17.2765,17.2364,17.2524,138084.0
2018-12-19 09:45:00,21.47,21.53,21.45,21.5,140153.0,17.2605,17.3087,17.2444,17.2846,140153.0
2018-12-19 09:50:00,21.51,21.53,21.49,21.5,289310.0,17.2926,17.3087,17.2765,17.2846,289310.0
2018-12-19 09:55:00,21.51,21.61,21.48,21.5,222646.0,17.2926,17.373,17.2685,17.2846,222646.0
2018-12-19 10:00:00,21.5,21.54,21.49,21.5,93862.0,17.2846,17.3167,17.2765,17.2846,93862.0
2018-12-19 10:05:00,21.5,21.5,21.46,21.48,87236.0,17.2846,17.2846,17.2524,17.2685,87236.0
2018-12-19 10:10:00,21.48,21.49,21.38,21.44,177208.0,17.2685,17.2765,17.1881,17.2364,177208.0
2018-12-19 10:15:00,21.43,21.45,21.37,21.39,199117.0,17.2283,17.2444,17.1801,17.1962,199117.0
2018-12-19 10:20:00,21.39,21.41,21.36,21.37,272336.0,17.1962,17.2122,17.172,17.1801,272336.0
2018-12-19 10:25:00,21.37,21.38,21.33,21.35,214720.0,17.1801,17.1881,17.1479,17.164,214720.0
2018-12-19 10:30:00,21.35,21.4,21.28,21.28,170256.0,17.164,17.2042,17.1077,17.1077,170256.0
2018-12-19 10:35:00,21.29,21.32,21.27,21.29,156214.0,17.1158,17.1399,17.0997,17.1158,156214.0
2018-12-19 10:40:00,21.3,21.32,21.26,21.28,178558.0,17.1238,17.1399,17.0916,17.1077,178558.0
2018-12-19 10:45:00,21.28,21.28,21.24,21.26,207842.0,17.1077,17.1077,17.0756,17.0916,207842.0
2018-12-19 10:50:00,21.26,21.36,21.25,21.32,166909.0,17.0916,17.172,17.0836,17.1399,166909.0
2018-12-19 10:55:00,21.32,21.33,21.28,21.31,151927.0,17.1399,17.1479,17.1077,17.1318,151927.0
2018-12-19 11:00:00,21.31,21.32,21.26,21.27,134979.0,17.1318,17.1399,17.0916,17.0997,134979.0
2018-12-19 11:05:00,21.28,21.29,21.24,21.25,94195.0,17.1077,17.1158,17.0756,17.0836,94195.0
2018-12-19 11:10:00,21.25,21.28,21.22,21.23,130078.0,17.0836,17.1077,17.0595,17.0675,130078.0
2018-12-19 11:15:00,21.23,21.25,21.18,21.24,114303.0,17.0675,17.0836,17.0273,17.0756,114303.0
2018-12-19 11:20:00,21.24,21.25,21.22,21.23,63258.0,17.0756,17.0836,17.0595,17.0675,63258.0
2018-12-19 11:25:00,21.23,21.24,21.19,21.21,115174.0,17.0675,17.0756,17.0354,17.0514,115174.0
2018-12-19 11:30:00,21.21,21.22,21.17,21.2,85022.0,17.0514,17.0595,17.0193,17.0434,85022.0
2018-12-19 11:35:00,21.19,21.23,21.19,21.21,54267.0,17.0354,17.0675,17.0354,17.0514,54267.0
2018-12-19 11:40:00,21.21,21.22,21.19,21.21,59761.0,17.0514,17.0595,17.0354,17.0514,59761.0
2018-12-19 11:45:00,21.21,21.25,21.21,21.25,79284.0,17.0514,17.0836,17.0514,17.0836,79284.0
2018-12-19 11:50:00,21.25,21.28,21.23,21.24,100651.0,17.0836,17.1077,17.0675,17.0756,100651.0
2018-12-19 11:55:00,21.24,21.28,21.21,21.26,74742.0,17.0756,17.1077,17.0514,17.0916,74742.0
2018-12-19 12:00:00,21.27,21.31,21.26,21.28,64025.0,17.0997,17.1318,17.0916,17.1077,64025.0
2018-12-19 12:05:00,21.28,21.34,21.27,21.33,105265.0,17.1077,17.156,17.0997,17.1479,105265.0
2018-12-19 12:10:00,21.33,21.34,21.31,21.33,49748.0,17.1479,17.156,17.1318,17.1479,49748.0
2018-12-19 12:15:00,21.34,21.37,21.32,21.37,78911.0,17.156,17.1801,17.1399,17.1801,78911.0
2018-12-19 12:20:00,21.38,21.39,21.35,21.37,103019.0,17.1881,17.1962,17.164,17.1801,103019.0
2018-12-19 12:25:00,21.37,21.39,21.35,21.37,40380.0,17.1801,17.1962,17.164,17.1801,40380.0
2018-12-19 12:30:00,21.37,21.38,21.36,21.36,48578.0,17.1801,17.1881,17.172,17.172,48578.0
2018-12-19 12:35:00,21.37,21.39,21.36,21.39,43577.0,17.1801,17.1962,17.172,17.1962,43577.0
2018-12-19 12:40:00,21.39,21.39,21.35,21.36,75529.0,17.1962,17.1962,17.164,17.172,75529.0
2018-12-19 12:45:00,21.35,21.38,21.35,21.38,39377.0,17.164,17.1881,17.164,17.1881,39377.0
2018-12-19 12:50:00,21.38,21.42,21.35,21.36,89126.0,17.1881,17.2203,17.164,17.172,89126.0
2018-12-19 12:55:00,21.36,21.37,21.34,21.34,55135.0,17.172,17.1801,17.156,17.156,55135.0
2018-12-19 13:00:00,21.35,21.36,21.33,21.36,97263.0,17.164,17.172,17.1479,17.172,97263.0
2018-12-19 13:05:00,21.36,21.37,21.34,21.35,66535.0,17.172,17.1801,17.156,17.164,66535.0
2018-12-19 13:10:00,21.34,21.35,21.31,21.34,59491.0,17.156,17.164,17.1318,17.156,59491.0
2018-12-19 13:15:00,21.33,21.34,21.29,21.3,121119.0,17.1479,17.156,17.1158,17.1238,121119.0
2018-12-19 13:20:00,21.3,21.31,21.25,21.26,111747.0,17.1238,17.1318,17.0836,17.0916,111747.0
2018-12-19 13:25:00,21.26,21.27,21.24,21.25,66397.0,17.0916,17.0997,17.0756,17.0836,66397.0
2018-12-19 13:30:00,21.25,21.27,21.24,21.26,88788.0,17.0836,17.0997,17.0756,17.0916,88788.0
2018-12-19 13:35:00,21.25,21.29,21.25,21.25,90919.0,17.0836,17.1158,17.0836,17.0836,90919.0
2018-12-19 13:40:00,21.26,21.31,21.25,21.28,158354.0,17.0916,17.1318,17.0836,17.1077,158354.0
2018-12-19 13:45:00,21.28,21.29,21.26,21.28,149141.0,17.1077,17.1158,17.0916,17.1077,149141.0
2018-12-19 13:50:00,21.28,21.28,21.24,21.24,159424.0,17.1077,17.1077,17.0756,17.0756,159424.0
2018-12-19 13:55:00,21.25,21.42,21.23,21.42,204692.0,17.0836,17.2203,17.0675,17.2203,204692.0
2018-12-19 14:00:00,21.45,21.51,21.07,21.13,314825.0,17.2444,17.2926,16.9389,16.9871,314825.0
2018-12-19 14:05:00,21.13,21.19,21.0,21.07,210816.0,16.9871,17.0354,16.8826,16.9389,210816.0
2018-12-19 14:10:00,21.08,21.09,20.91,20.98,165874.0,16.9469,16.955,16.8103,16.8665,165874.0
2018-12-19 14:15:00,20.98,21.03,20.93,20.98,245335.0,16.8665,16.9067,16.8263,16.8665,245335.0
2018-12-19 14:20:00,20.98,21.05,20.95,21.04,238759.0,16.8665,16.9228,16.8424,16.9148,238759.0
2018-12-19 14:25:00,21.04,21.1,21.0,21.08,147430.0,16.9148,16.963,16.8826,16.9469,147430.0
2018-12-19 14:30:00,21.09,21.18,21.06,21.08,216053.0,16.955,17.0273,16.9309,16.9469,216053.0
2018-12-19 14:35:00,21.08,21.11,21.02,21.06,466825.0,16.9469,16.9711,16.8987,16.9309,466825.0
2018-12-19 14:40:00,21.06,21.06,20.78,20.79,287691.0,16.9309,16.9309,16.7058,16.7138,287691.0
2018-12-19 14:45:00,20.79,20.87,20.78,20.84,238557.0,16.7138,16.7781,16.7058,16.754,238557.0
2018-12-19 14:50:00,20.84,20.87,20.69,20.73,301834.0,16.754,16.7781,16.6334,16.6656,301834.0
2018-12-19 14:55:00,20.73,20.73,20.57,20.65,261311.0,16.6656,16.6656,16.5369,16.6012,261311.0
2018-12-19 15:00:00,20.66,20.66,20.43,20.43,294178.0,16.6093,16.6093,16.4244,16.4244,294178.0
2018-12-19 15:05:00,20.43,20.53,20.34,20.5,344600.0,16.4244,16.5048,16.352,16.4807,344600.0
2018-12-19 15:10:00,20.51,20.64,20.44,20.63,262835.0,16.4887,16.5932,16.4324,16.5852,262835.0
2018-12-19 15:15:00,20.63,20.64,20.46,20.53,311297.0,16.5852,16.5932,16.4485,16.5048,311297.0
2018-12-19 15:20:00,20.53,20.59,20.43,20.57,351931.0,16.5048,16.553,16.4244,16.5369,351931.0
2018-12-19 15:25:00,20.57,20.58,20.43,20.43,389674.0,16.5369,16.545,16.4244,16.4244,389674.0
2018-12-19 15:30:00,20.44,20.57,20.41,20.55,296558.0,16.4324,16.5369,16.4083,16.5208,296558.0
2018-12-19 15:35:00,20.54,20.54,20.45,20.49,307148.0,16.5128,16.5128,16.4405,16.4726,307148.0
2018-12-19 15:40:00,20.49,20.52,20.43,20.5,391547.0,16.4726,16.4967,16.4244,16.4807,391547.0
2018-12-19 15:45:00,20.5,20.55,20.48,20.53,543715.0,16.4807,16.5208,16.4646,16.5048,543715.0
2018-12-19 15:50:00,20.53,20.58,20.51,20.55,505562.0,16.5048,16.545,16.4887,16.5208,505562.0
2018-12-19 15:55:00,20.55,20.59,20.53,20.55,874813.0,16.5208,16.553,16.5048,16.5208,874813.0
2018-12-20 09:30:00,20.51,20.57,20.42,20.55,283202.0,16.4887,16.5369,16.4163,16.5208,283202.0
2018-12-20 09:35:00,20.55,20.64,20.49,20.61,191140.0,16.5208,16.5932,16.4726,16.5691,191140.0
2018-12-20 09:40:00,20.62,20.62,20.41,20.53,184851.0,16.5771,16.5771,16.4083,16.5048,184851.0
2018-12-20 09:45:00,20.53,20.57,20.45,20.48,194000.0,16.5048,16.5369,16.4405,16.4646,194000.0
2018-12-20 09:50:00,20.47,20.51,20.43,20.43,197493.0,16.4565,16.4887,16.4244,16.4244,197493.0
2018-12-20 09:55:00,20.42,20.53,20.41,20.48,135062.0,16.4163,16.5048,16.4083,16.4646,135062.0
2018-12-20 10:00:00,20.47,20.52,20.42,20.44,133072.0,16.4565,16.4967,16.4163,16.4324,133072.0
2018-12-20 10:05:00,20.44,20.58,20.43,20.56,127561.0,16.4324,16.545,16.4244,16.5289,127561.0
2018-12-20 10:10:00,20.55,20.56,20.51,20.55,103789.0,16.5208,16.5289,16.4887,16.5208,103789.0
2018-12-20 10:15:00,20.55,20.56,20.4,20.4,86895.0,16.5208,16.5289,16.4003,16.4003,86895.0
2018-12-20 10:20:00,20.4,20.48,20.38,20.44,165742.0,16.4003,16.4646,16.3842,16.4324,165742.0
2018-12-20 10:25:00,20.44,20.49,20.44,20.45,140978.0,16.4324,16.4726,16.4324,16.4405,140978.0
2018-12-20 10:30:00,20.44,20.52,20.43,20.46,163825.0,16.4324,16.4967,16.4244,16.4485,163825.0
2018-12-20 10:35:00,20.45,20.5,20.4,20.47,164094.0,16.4405,16.4807,16.4003,16.4565,164094.0
2018-12-20 10:40:00,20.47,20.55,20.46,20.54,126942.0,16.4565,16.5208,16.4485,16.5128,126942.0
2018-12-20 10:45:00,20.53,20.54,20.43,20.43,108606.0,16.5048,16.5128,16.4244,16.4244,108606.0
2018-12-20 10:50:00,20.43,20.45,20.39,20.4,97667.0,16.4244,16.4405,16.3922,16.4003,97667.0
2018-12-20 10:55:00,20.41,20.48,20.38,20.43,132134.0,16.4083,16.4646,16.3842,16.4244,132134.0
2018-12-20 11:00:00,20.43,20.43,20.34,20.38,129828.0,16.4244,16.4244,16.352,16.3842,129828.0
2018-12-20 11:05:00,20.38,20.41,20.3,20.33,114743.0,16.3842,16.4083,16.3199,16.344,114743.0
2018-12-20 11:10:00,20.34,20.37,20.27,20.28,144179.0,16.352,16.3761,16.2957,16.3038,144179.0
2018-12-20 11:15:00,20.28,20.3,20.22,20.23,284968.0,16.3038,16.3199,16.2556,16.2636,284968.0
2018-12-20 11:20:00,20.22,20.22,20.16,20.21,114409.0,16.2556,16.2556,16.2073,16.2475,114409.0
2018-12-20 11:25:00,20.22,20.25,20.14,20.19,151882.0,16.2556,16.2797,16.1912,16.2314,151882.0
2018-12-20 11:30:00,20.19,20.23,20.17,20.17,91327.0,16.2314,16.2636,16.2154,16.2154,91327.0
2018-12-20 11:35:00,20.18,20.21,20.16,20.19,148393.0,16.2234,16.2475,16.2073,16.2314,148393.0
2018-12-20 11:40:00,20.19,20.21,20.11,20.12,110246.0,16.2314,16.2475,16.1671,16.1752,110246.0
2018-12-20 11:45:00,20.13,20.16,20.05,20.06,128400.0,16.1832,16.2073,16.1189,16.1269,128400.0
2018-12-20 11:50:00,20.06,20.09,19.95,20.09,252184.0,16.1269,16.151,16.0385,16.151,252184.0
2018-12-20 11:55:00,20.09,20.19,20.06,20.11,140346.0,16.151,16.2314,16.1269,16.1671,140346.0
2018-12-20 12:00:00,20.11,20.15,20.06,20.11,103594.0,16.1671,16.1993,16.1269,16.1671,103594.0
2018-12-20 12:05:00,20.11,20.11,20.04,20.05,153625.0,16.1671,16.1671,16.1108,16.1189,153625.0
2018-12-20 12:10:00,20.05,20.07,19.97,19.98,93115.0,16.1189,16.135,16.0546,16.0626,93115.0
2018-12-20 12:15:00,19.97,20.08,19.96,20.07,91227.0,16.0546,16.143,16.0465,16.135,91227.0
2018-12-20 12:20:00,20.07,20.1,19.96,20.1,269582.0,16.135,16.1591,16.0465,16.1591,269582.0
2018-12-20 12:25:00,20.09,20.18,20.09,20.18,69359.0,16.151,16.2234,16.151,16.2234,69359.0
2018-12-20 12:30:00,20.17,20.2,20.12,20.14,97546.0,16.2154,16.2395,16.1752,16.1912,97546.0
2018-12-20 12:35:00,20.14,20.17,20.1,20.14,126905.0,16.1912,16.2154,16.1591,16.1912,126905.0
2018-12-20 12:40:00,20.13,20.14,20.07,20.1,95398.0,16.1832,16.1912,16.135,16.1591,95398.0
2018-12-20 12:45:00,20.1,20.11,20.07,20.1,79268.0,16.1591,16.1671,16.135,16.1591,79268.0
2018-12-20 12:50:00,20.1,20.14,20.08,20.08,63746.0,16.1591,16.1912,16.143,16.143,63746.0
2018-12-20 12:55:00,20.08,20.15,20.05,20.13,119707.0,16.143,16.1993,16.1189,16.1832,119707.0
2018-12-20 13:00:00,20.13,20.14,20.05,20.08,94334.0,16.1832,16.1912,16.1189,16.143,94334.0
2018-12-20 13:05:00,20.07,20.12,20.03,20.04,75843.0,16.135,16.1752,16.1028,16.1108,75843.0
2018-12-20 13:10:00,20.04,20.1,20.0,20.08,73284.0,16.1108,16.1591,16.0787,16.143,73284.0
2018-12-20 13:15:00,20.07,20.13,20.07,20.1,68645.0,16.135,16.1832,16.135,16.1591,68645.0
2018-12-20 13:20:00,20.09,20.14,20.05,20.08,96095.0,16.151,16.1912,16.1189,16.143,96095.0
2018-12-20 13:25:00,20.09,20.13,20.07,20.1,90522.0,16.151,16.1832,16.135,16.1591,90522.0
2018-12-20 13:30:00,20.09,20.1,20.04,20.07,61146.0,16.151,16.1591,16.1108,16.135,61146.0
2018-12-20 13:35:00,20.07,20.1,20.03,20.08,79642.0,16.135,16.1591,16.1028,16.143,79642.0
2018-12-20 13:40:00,20.07,20.09,19.99,20.07,113299.0,16.135,16.151,16.0706,16.135,113299.0
2018-12-20 13:45:00,20.07,20.09,20.02,20.05,58747.0,16.135,16.151,16.0948,16.1189,58747.0
2018-12-20 13:50:00,20.05,20.06,20.01,20.02,110919.0,16.1189,16.1269,16.0867,16.0948,110919.0
2018-12-20 13:55:00,20.01,20.05,20.0,20.02,82654.0,16.0867,16.1189,16.0787,16.0948,82654.0
2018-12-20 14:00:00,20.02,20.04,19.87,19.92,218595.0,16.0948,16.1108,15.9742,16.0144,218595.0
2018-12-20 14:05:00,19.92,19.96,19.9,19.94,148629.0,16.0144,16.0465,15.9983,16.0304,148629.0
2018-12-20 14:10:00,19.93,19.93,19.82,19.89,227712.0,16.0224,16.0224,15.934,15.9903,227712.0
2018-12-20 14:15:00,19.89,19.9,19.82,19.83,130412.0,15.9903,15.9983,15.934,15.942,130412.0
2018-12-20 14:20:00,19.83,19.97,19.82,19.94,119316.0,15.942,16.0546,15.934,16.0304,119316.0
2018-12-20 14:25:00,19.94,20.07,19.93,20.06,151227.0,16.0304,16.135,16.0224,16.1269,151227.0
2018-12-20 14:30:00,20.07,20.11,20.04,20.07,108483.0,16.135,16.1671,16.1108,16.135,108483.0
2018-12-20 14:35:00,20.08,20.17,20.06,20.07,143099.0,16.143,16.2154,16.1269,16.135,143099.0
2018-12-20 14:40:00,20.06,20.21,20.05,20.19,198564.0,16.1269,16.2475,16.1189,16.2314,198564.0
2018-12-20 14:45:00,20.19,20.26,20.15,20.24,199131.0,16.2314,16.2877,16.1993,16.2716,199131.0
2018-12-20 14:50:00,20.23,20.23,20.15,20.19,130269.0,16.2636,16.2636,16.1993,16.2314,130269.0
2018-12-20 14:55:00,20.18,20.19,20.09,20.13,187655.0,16.2234,16.2314,16.151,16.1832,187655.0
2018-12-20 15:00:00,20.13,20.13,20.06,20.07,142097.0,16.1832,16.1832,16.1269,16.135,142097.0
2018-12-20 15:05:00,20.07,20.15,20.0,20.13,219943.0,16.135,16.1993,16.0787,16.1832,219943.0
2018-12-20 15:10:00,20.13,20.19,20.09,20.17,143429.0,16.1832,16.2314,16.151,16.2154,143429.0
2018-12-20 15:15:00,20.17,20.18,20.11,20.14,136442.0,16.2154,16.2234,16.1671,16.1912,136442.0
2018-12-20 15:20:00,20.13,20.24,20.13,20.22,187134.0,16.1832,16.2716,16.1832,16.2556,187134.0
2018-12-20 15:25:00,20.23,20.25,20.16,20.16,385856.0,16.2636,16.2797,16.2073,16.2073,385856.0
2018-12-20 15:30:00,20.16,20.21,20.14,20.18,210678.0,16.2073,16.2475,16.1912,16.2234,210678.0
2018-12-20 15:35:00,20.18,20.23,20.14,20.18,236433.0,16.2234,16.2636,16.1912,16.2234,236433.0
2018-12-20 15:40:00,20.18,20.19,20.04,20.05,383061.0,16.2234,16.2314,16.1108,16.1189,383061.0
2018-12-20 15:45:00,20.04,20.07,20.0,20.03,456553.0,16.1108,16.135,16.0787,16.1028,456553.0
2018-12-20 15:50:00,20.02,20.04,19.96,19.98,485595.0,16.0948,16.1108,16.0465,16.0626,485595.0
2018-12-20 15:55:00,19.98,20.08,19.96,20.07,970983.0,16.0626,16.143,16.0465,16.135,970983.0
2018-12-21 09:30:00,19.98,20.22,19.95,20.19,2055972.0,16.0626,16.2556,16.0385,16.2314,2055972.0
2018-12-21 09:35:00,20.2,20.22,20.12,20.16,261297.0,16.2395,16.2556,16.1752,16.2073,261297.0
2018-12-21 09:40:00,20.16,20.17,20.05,20.13,520457.0,16.2073,16.2154,16.1189,16.1832,520457.0
2018-12-21 09:45:00,20.13,20.13,20.04,20.08,222771.0,16.1832,16.1832,16.1108,16.143,222771.0
2018-12-21 09:50:00,20.08,20.13,20.06,20.08,324115.0,16.143,16.1832,16.1269,16.143,324115.0
2018-12-21 09:55:00,20.09,20.16,20.08,20.14,307572.0,16.151,16.2073,16.143,16.1912,307572.0
2018-12-21 10:00:00,20.14,20.15,20.05,20.05,193871.0,16.1912,16.1993,16.1189,16.1189,193871.0
2018-12-21 10:05:00,20.06,20.1,20.01,20.06,163928.0,16.1269,16.1591,16.0867,16.1269,163928.0
2018-12-21 10:10:00,20.06,20.15,20.06,20.15,414104.0,16.1269,16.1993,16.1269,16.1993,414104.0
2018-12-21 10:15:00,20.14,20.35,20.14,20.32,214064.0,16.1912,16.3601,16.1912,16.3359,214064.0
2018-12-21 10:20:00,20.31,20.38,20.28,20.29,135920.0,16.3279,16.3842,16.3038,16.3118,135920.0
2018-12-21 10:25:00,20.29,20.3,20.22,20.29,98863.0,16.3118,16.3199,16.2556,16.3118,98863.0
2018-12-21 10:30:00,20.29,20.31,20.2,20.21,120898.0,16.3118,16.3279,16.2395,16.2475,120898.0
2018-12-21 10:35:00,20.21,20.25,20.19,20.21,95039.0,16.2475,16.2797,16.2314,16.2475,95039.0
2018-12-21 10:40:00,20.21,20.25,20.17,20.21,111794.0,16.2475,16.2797,16.2154,16.2475,111794.0
2018-12-21 10:45:00,20.21,20.27,20.2,20.2,93095.0,16.2475,16.2957,16.2395,16.2395,93095.0
2018-12-21 10:50:00,20.21,20.23,20.13,20.16,120147.0,16.2475,16.2636,16.1832,16.2073,120147.0
2018-12-21 10:55:00,20.15,20.17,20.11,20.12,84978.0,16.1993,16.2154,16.1671,16.1752,84978.0
2018-12-21 11:00:00,20.12,20.14,20.07,20.09,138416.0,16.1752,16.1912,16.135,16.151,138416.0
2018-12-21 11:05:00,20.09,20.1,19.92,19.93,256507.0,16.151,16.1591,16.0144,16.0224,256507.0
2018-12-21 11:10:00,19.93,20.05,19.93,20.02,149775.0,16.0224,16.1189,16.0224,16.0948,149775.0
2018-12-21 11:15:00,20.02,20.11,20.02,20.09,83913.0,16.0948,16.1671,16.0948,16.151,83913.0
2018-12-21 11:20:00,20.09,20.12,20.04,20.08,70213.0,16.151,16.1752,16.1108,16.143,70213.0
2018-12-21 11:25:00,20.09,20.15,20.06,20.14,119458.0,16.151,16.1993,16.1269,16.1912,119458.0
2018-12-21 11:30:00,20.15,20.2,20.12,20.17,114622.0,16.1993,16.2395,16.1752,16.2154,114622.0
2018-12-21 11:35:00,20.16,20.19,20.11,20.11,95036.0,16.2073,16.2314,16.1671,16.1671,95036.0
2018-12-21 11:40:00,20.11,20.16,20.08,20.13,73092.0,16.1671,16.2073,16.143,16.1832,73092.0
2018-12-21 11:45:00,20.12,20.15,20.03,20.03,84031.0,16.1752,16.1993,16.1028,16.1028,84031.0
2018-12-21 11:50:00,20.04,20.12,20.03,20.07,66284.0,16.1108,16.1752,16.1028,16.135,66284.0
2018-12-21 11:55:00,20.07,20.1,20.05,20.07,64593.0,16.135,16.1591,16.1189,16.135,64593.0
2018-12-21 12:00:00,20.07,20.09,20.02,20.07,99972.0,16.135,16.151,16.0948,16.135,99972.0
2018-12-21 12:05:00,20.06,20.08,20.0,20.04,116662.0,16.1269,16.143,16.0787,16.1108,116662.0
2018-12-21 12:10:00,20.05,20.05,19.97,20.0,185685.0,16.1189,16.1189,16.0546,16.0787,185685.0
2018-12-21 12:15:00,20.0,20.03,19.98,19.99,131840.0,16.0787,16.1028,16.0626,16.0706,131840.0
2018-12-21 12:20:00,20.0,20.02,19.96,19.98,125119.0,16.0787,16.0948,16.0465,16.0626,125119.0
2018-12-21 12:25:00,19.98,19.98,19.91,19.92,143853.0,16.0626,16.0626,16.0063,16.0144,143853.0
2018-12-21 12:30:00,19.91,19.96,19.85,19.94,226530.0,16.0063,16.0465,15.9581,16.0304,226530.0
2018-12-21 12:35:00,19.95,20.05,19.93,20.03,156828.0,16.0385,16.1189,16.0224,16.1028,156828.0
2018-12-21 12:40:00,20.03,20.04,19.99,20.03,100651.0,16.1028,16.1108,16.0706,16.1028,100651.0
2018-12-21 12:45:00,20.03,20.12,20.03,20.05,122669.0,16.1028,16.1752,16.1028,16.1189,122669.0
2018-12-21 12:50:00,20.05,20.06,19.95,19.95,191698.0,16.1189,16.1269,16.0385,16.0385,191698.0
2018-12-21 12:55:00,19.96,20.02,19.94,19.99,91487.0,16.0465,16.0948,16.0304,16.0706,91487.0
2018-12-21 13:00:00,20.0,20.03,19.96,20.01,99778.0,16.0787,16.1028,16.0465,16.0867,99778.0
2018-12-21 13:05:00,20.01,20.02,19.95,20.01,97372.0,16.0867,16.0948,16.0385,16.0867,97372.0
2018-12-21 13:10:00,20.01,20.03,19.94,19.98,76410.0,16.0867,16.1028,16.0304,16.0626,76410.0
2018-12-21 13:15:00,19.98,20.01,19.93,19.95,92051.0,16.0626,16.0867,16.0224,16.0385,92051.0
2018-12-21 13:20:00,19.94,20.01,19.92,19.99,171545.0,16.0304,16.0867,16.0144,16.0706,171545.0
2018-12-21 13:25:00,19.98,20.03,19.95,19.96,150780.0,16.0626,16.1028,16.0385,16.0465,150780.0
2018-12-21 13:30:00,19.96,19.99,19.93,19.98,163783.0,16.0465,16.0706,16.0224,16.0626,163783.0
2018-12-21 13:35:00,19.98,19.99,19.93,19.98,194419.0,16.0626,16.0706,16.0224,16.0626,194419.0
2018-12-21 13:40:00,19.98,20.05,19.94,20.05,261923.0,16.0626,16.1189,16.0304,16.1189,261923.0
2018-12-21 13:45:00,20.04,20.04,19.93,19.94,124048.0,16.1108,16.1108,16.0224,16.0304,124048.0
2018-12-21 13:50:00,19.94,19.95,19.86,19.89,100001.0,16.0304,16.0385,15.9661,15.9903,100001.0
2018-12-21 13:55:00,19.89,19.92,19.88,19.92,163500.0,15.9903,16.0144,15.9822,16.0144,163500.0
2018-12-21 14:00:00,19.91,19.94,19.88,19.89,153706.0,16.0063,16.0304,15.9822,15.9903,153706.0
2018-12-21 14:05:00,19.89,19.91,19.87,19.89,107018.0,15.9903,16.0063,15.9742,15.9903,107018.0
2018-12-21 14:10:00,19.88,19.9,19.83,19.85,202672.0,15.9822,15.9983,15.942,15.9581,202672.0
2018-12-21 14:15:00,19.86,19.93,19.83,19.93,118755.0,15.9661,16.0224,15.942,16.0224,118755.0
2018-12-21 14:20:00,19.93,19.98,19.91,19.94,86603.0,16.0224,16.0626,16.0063,16.0304,86603.0
2018-12-21 14:25:00,19.93,19.96,19.9,19.93,61632.0,16.0224,16.0465,15.9983,16.0224,61632.0
2018-12-21 14:30:00,19.93,19.93,19.88,19.89,154198.0,16.0224,16.0224,15.9822,15.9903,154198.0
2018-12-21 14:35:00,19.89,19.94,19.89,19.92,98900.0,15.9903,16.0304,15.9903,16.0144,98900.0
2018-12-21 14:40:00,19.92,19.92,19.84,19.87,95093.0,16.0144,16.0144,15.9501,15.9742,95093.0
2018-12-21 14:45:00,19.87,19.91,19.86,19.9,110159.0,15.9742,16.0063,15.9661,15.9983,110159.0
2018-12-21 14:50:00,19.91,19.99,19.9,19.91,78867.0,16.0063,16.0706,15.9983,16.0063,78867.0
2018-12-21 14:55:00,19.91,19.94,19.88,19.93,119679.0,16.0063,16.0304,15.9822,16.0224,119679.0
2018-12-21 15:00:00,19.93,19.95,19.91,19.92,132587.0,16.0224,16.0385,16.0063,16.0144,132587.0
2018-12-21 15:05:00,19.92,19.93,19.88,19.9,126373.0,16.0144,16.0224,15.9822,15.9983,126373.0
2018-12-21 15:10:00,19.91,19.91,19.83,19.85,212735.0,16.0063,16.0063,15.942,15.9581,212735.0
2018-12-21 15:15:00,19.85,19.86,19.77,19.79,260504.0,15.9581,15.9661,15.8938,15.9099,260504.0
2018-12-21 15:20:00,19.79,19.82,19.76,19.8,268357.0,15.9099,15.934,15.8857,15.9179,268357.0
2018-12-21 15:25:00,19.81,19.81,19.7,19.7,224294.0,15.9259,15.9259,15.8375,15.8375,224294.0
2018-12-21 15:30:00,19.7,19.77,19.69,19.75,312132.0,15.8375,15.8938,15.8295,15.8777,312132.0
2018-12-21 15:35:00,19.75,19.75,19.64,19.65,297197.0,15.8777,15.8777,15.7893,15.7973,297197.0
2018-12-21 15:40:00,19.65,19.76,19.64,19.69,390218.0,15.7973,15.8857,15.7893,15.8295,390218.0
2018-12-21 15:45:00,19.69,19.76,19.68,19.71,401137.0,15.8295,15.8857,15.8214,15.8455,401137.0
2018-12-21 15:50:00,19.71,19.73,19.64,19.68,555681.0,15.8455,15.8616,15.7893,15.8214,555681.0
2018-12-21 15:55:00,19.69,19.71,19.63,19.65,1258077.0,15.8295,15.8455,15.7812,15.7973,1258077.0
2018-12-24 09:30:00,19.4,19.6,19.39,19.6,236439.0,15.5963,15.7571,15.5883,15.7571,236439.0
2018-12-24 09:35:00,19.6,19.63,19.46,19.56,116450.0,15.7571,15.7812,15.6446,15.725,116450.0
2018-12-24 09:40:00,19.56,19.57,19.4,19.4,108483.0,15.725,15.733,15.5963,15.5963,108483.0
2018-12-24 09:45:00,19.4,19.42,19.32,19.41,152917.0,15.5963,15.6124,15.532,15.6044,152917.0
2018-12-24 09:50:00,19.39,19.44,19.33,19.36,140825.0,15.5883,15.6285,15.54,15.5642,140825.0
2018-12-24 09:55:00,19.37,19.45,19.35,19.45,147730.0,15.5722,15.6365,15.5561,15.6365,147730.0
2018-12-24 10:00:00,19.44,19.5,19.44,19.47,145673.0,15.6285,15.6767,15.6285,15.6526,145673.0
2018-12-24 10:05:00,19.48,19.5,19.36,19.42,148951.0,15.6606,15.6767,15.5642,15.6124,148951.0
2018-12-24 10:10:00,19.42,19.58,19.41,19.58,121062.0,15.6124,15.741,15.6044,15.741,121062.0
2018-12-24 10:15:00,19.58,19.58,19.49,19.57,118465.0,15.741,15.741,15.6687,15.733,118465.0
2018-12-24 10:20:00,19.57,19.62,19.52,19.6,169953.0,15.733,15.7732,15.6928,15.7571,169953.0
2018-12-24 10:25:00,19.6,19.67,19.57,19.65,108910.0,15.7571,15.8134,15.733,15.7973,108910.0
2018-12-24 10:30:00,19.65,19.72,19.64,19.69,142491.0,15.7973,15.8536,15.7893,15.8295,142491.0
2018-12-24 10:35:00,19.68,19.81,19.67,19.78,118966.0,15.8214,15.9259,15.8134,15.9018,118966.0
2018-12-24 10:40:00,19.79,19.89,19.78,19.82,168088.0,15.9099,15.9903,15.9018,15.934,168088.0
2018-12-24 10:45:00,19.82,19.83,19.75,19.8,139284.0,15.934,15.942,15.8777,15.9179,139284.0
2018-12-24 10:50:00,19.8,19.8,19.75,19.79,185491.0,15.9179,15.9179,15.8777,15.9099,185491.0
2018-12-24 10:55:00,19.79,19.82,19.75,19.8,134391.0,15.9099,15.934,15.8777,15.9179,134391.0
2018-12-24 11:00:00,19.8,19.87,19.69,19.69,176261.0,15.9179,15.9742,15.8295,15.8295,176261.0
2018-12-24 11:05:00,19.68,19.76,19.67,19.74,85878.0,15.8214,15.8857,15.8134,15.8697,85878.0
2018-12-24 11:10:00,19.74,19.76,19.7,19.76,71544.0,15.8697,15.8857,15.8375,15.8857,71544.0
2018-12-24 11:15:00,19.76,19.76,19.64,19.69,98586.0,15.8857,15.8857,15.7893,15.8295,98586.0
2018-12-24 11:20:00,19.69,19.71,19.61,19.61,81138.0,15.8295,15.8455,15.7652,15.7652,81138.0
2018-12-24 11:25:00,19.61,19.64,19.58,19.62,92425.0,15.7652,15.7893,15.741,15.7732,92425.0
2018-12-24 11:30:00,19.61,19.68,19.61,19.67,62841.0,15.7652,15.8214,15.7652,15.8134,62841.0
2018-12-24 11:35:00,19.66,19.67,19.61,19.67,57810.0,15.8053,15.8134,15.7652,15.8134,57810.0
2018-12-24 11:40:00,19.67,19.71,19.64,19.68,92297.0,15.8134,15.8455,15.7893,15.8214,92297.0
2018-12-24 11:45:00,19.67,19.67,19.58,19.58,112581.0,15.8134,15.8134,15.741,15.741,112581.0
2018-12-24 11:50:00,19.58,19.65,19.58,19.64,83673.0,15.741,15.7973,15.741,15.7893,83673.0
2018-12-24 11:55:00,19.64,19.67,19.61,19.63,63340.0,15.7893,15.8134,15.7652,15.7812,63340.0
2018-12-24 12:00:00,19.64,19.7,19.63,19.68,89169.0,15.7893,15.8375,15.7812,15.8214,89169.0
2018-12-24 12:05:00,19.67,19.67,19.61,19.61,63857.0,15.8134,15.8134,15.7652,15.7652,63857.0
2018-12-24 12:10:00,19.61,19.64,19.56,19.61,119448.0,15.7652,15.7893,15.725,15.7652,119448.0
2018-12-24 12:15:00,19.6,19.63,19.57,19.57,94518.0,15.7571,15.7812,15.733,15.733,94518.0
2018-12-24 12:20:00,19.58,19.59,19.52,19.59,119314.0,15.741,15.7491,15.6928,15.7491,119314.0
2018-12-24 12:25:00,19.58,19.67,19.56,19.61,149980.0,15.741,15.8134,15.725,15.7652,149980.0
2018-12-24 12:30:00,19.61,19.67,19.57,19.62,108970.0,15.7652,15.8134,15.733,15.7732,108970.0
2018-12-24 12:35:00,19.61,19.63,19.56,19.58,80254.0,15.7652,15.7812,15.725,15.741,80254.0
2018-12-24 12:40:00,19.58,19.59,19.53,19.55,159974.0,15.741,15.7491,15.7008,15.7169,159974.0
2018-12-24 12:45:00,19.55,19.55,19.49,19.5,116761.0,15.7169,15.7169,15.6687,15.6767,116761.0
2018-12-24 12:50:00,19.5,19.51,19.46,19.5,165684.0,15.6767,15.6848,15.6446,15.6767,165684.0
2018-12-24 12:55:00,19.5,19.51,19.38,19.39,456890.0,15.6767,15.6848,15.5802,15.5883,456890.0
2018-12-26 09:30:00,19.53,19.64,19.53,19.56,148352.0,15.7008,15.7893,15.7008,15.725,148352.0
2018-12-26 09:35:00,19.58,19.62,19.52,19.58,59488.0,15.741,15.7732,15.6928,15.741,59488.0
2018-12-26 09:40:00,19.58,19.58,19.45,19.46,69638.0,15.741,15.741,15.6365,15.6446,69638.0
2018-12-26 09:45:00,19.46,19.54,19.44,19.53,61271.0,15.6446,15.7089,15.6285,15.7008,61271.0
2018-12-26 09:50:00,19.53,19.56,19.48,19.48,44088.0,15.7008,15.725,15.6606,15.6606,44088.0
2018-12-26 09:55:00,19.48,19.48,19.42,19.44,70868.0,15.6606,15.6606,15.6124,15.6285,70868.0
2018-12-26 10:00:00,19.44,19.48,19.37,19.37,43663.0,15.6285,15.6606,15.5722,15.5722,43663.0
2018-12-26 10:05:00,19.38,19.38,19.31,19.36,107298.0,15.5802,15.5802,15.524,15.5642,107298.0
2018-12-26 10:10:00,19.36,19.36,19.25,19.28,111760.0,15.5642,15.5642,15.4757,15.4999,111760.0
2018-12-26 10:15:00,19.27,19.29,19.22,19.23,76548.0,15.4918,15.5079,15.4516,15.4597,76548.0
2018-12-26 10:20:00,19.22,19.36,19.21,19.32,65609.0,15.4516,15.5642,15.4436,15.532,65609.0
2018-12-26 10:25:00,19.33,19.37,19.31,19.34,75382.0,15.54,15.5722,15.524,15.5481,75382.0
2018-12-26 10:30:00,19.34,19.37,19.29,19.29,118575.0,15.5481,15.5722,15.5079,15.5079,118575.0
2018-12-26 10:35:00,19.29,19.34,19.24,19.32,122922.0,15.5079,15.5481,15.4677,15.532,122922.0
2018-12-26 10:40:00,19.33,19.35,19.28,19.29,99591.0,15.54,15.5561,15.4999,15.5079,99591.0
2018-12-26 10:45:00,19.29,19.36,19.28,19.33,54236.0,15.5079,15.5642,15.4999,15.54,54236.0
2018-12-26 10:50:00,19.34,19.37,19.22,19.23,68283.0,15.5481,15.5722,15.4516,15.4597,68283.0
2018-12-26 10:55:00,19.22,19.34,19.22,19.27,128750.0,15.4516,15.5481,15.4516,15.4918,128750.0
2018-12-26 11:00:00,19.27,19.38,19.24,19.37,79529.0,15.4918,15.5802,15.4677,15.5722,79529.0
2018-12-26 11:05:00,19.37,19.41,19.31,19.4,93008.0,15.5722,15.6044,15.524,15.5963,93008.0
2018-12-26 11:10:00,19.39,19.45,19.39,19.44,127023.0,15.5883,15.6365,15.5883,15.6285,127023.0
2018-12-26 11:15:00,19.44,19.54,19.43,19.52,127925.0,15.6285,15.7089,15.6204,15.6928,127925.0
2018-12-26 11:20:00,19.53,19.55,19.5,19.51,58217.0,15.7008,15.7169,15.6767,15.6848,58217.0
2018-12-26 11:25:00,19.51,19.59,19.5,19.57,79732.0,15.6848,15.7491,15.6767,15.733,79732.0
2018-12-26 11:30:00,19.57,19.61,19.53,19.58,342463.0,15.733,15.7652,15.7008,15.741,342463.0
2018-12-26 11:35:00,19.58,19.66,19.54,19.64,120973.0,15.741,15.8053,15.7089,15.7893,120973.0
2018-12-26 11:40:00,19.63,19.71,19.61,19.66,95047.0,15.7812,15.8455,15.7652,15.8053,95047.0
2018-12-26 11:45:00,19.65,19.69,19.64,19.69,39762.0,15.7973,15.8295,15.7893,15.8295,39762.0
2018-12-26 11:50:00,19.68,19.69,19.64,19.68,36573.0,15.8214,15.8295,15.7893,15.8214,36573.0
2018-12-26 11:55:00,19.69,19.76,19.67,19.76,132544.0,15.8295,15.8857,15.8134,15.8857,132544.0
2018-12-26 12:00:00,19.75,19.77,19.72,19.73,84694.0,15.8777,15.8938,15.8536,15.8616,84694.0
2018-12-26 12:05:00,19.73,19.81,19.73,19.81,68182.0,15.8616,15.9259,15.8616,15.9259,68182.0
2018-12-26 12:10:00,19.81,19.91,19.78,19.88,107965.0,15.9259,16.0063,15.9018,15.9822,107965.0
2018-12-26 12:15:00,19.87,19.87,19.78,19.8,66604.0,15.9742,15.9742,15.9018,15.9179,66604.0
2018-12-26 12:20:00,19.8,19.83,19.75,19.81,60294.0,15.9179,15.942,15.8777,15.9259,60294.0
2018-12-26 12:25:00,19.8,19.83,19.76,19.76,59528.0,15.9179,15.942,15.8857,15.8857,59528.0
2018-12-26 12:30:00,19.77,19.79,19.74,19.76,41592.0,15.8938,15.9099,15.8697,15.8857,41592.0
2018-12-26 12:35:00,19.77,19.81,19.74,19.78,52911.0,15.8938,15.9259,15.8697,15.9018,52911.0
2018-12-26 12:40:00,19.79,19.82,19.76,19.81,35116.0,15.9099,15.934,15.8857,15.9259,35116.0
2018-12-26 12:45:00,19.81,19.84,19.76,19.77,62398.0,15.9259,15.9501,15.8857,15.8938,62398.0
2018-12-26 12:50:00,19.77,19.81,19.77,19.8,51037.0,15.8938,15.9259,15.8938,15.9179,51037.0
2018-12-26 12:55:00,19.8,19.84,19.8,19.81,31207.0,15.9179,15.9501,15.9179,15.9259,31207.0
2018-12-26 13:00:00,19.81,19.82,19.77,19.77,58532.0,15.9259,15.934,15.8938,15.8938,58532.0
2018-12-26 13:05:00,19.76,19.78,19.73,19.78,65620.0,15.8857,15.9018,15.8616,15.9018,65620.0
2018-12-26 13:10:00,19.77,19.78,19.67,19.69,102963.0,15.8938,15.9018,15.8134,15.8295,102963.0
2018-12-26 13:15:00,19.68,19.68,19.62,19.63,107965.0,15.8214,15.8214,15.7732,15.7812,107965.0
2018-12-26 13:20:00,19.63,19.69,19.63,19.67,79855.0,15.7812,15.8295,15.7812,15.8134,79855.0
2018-12-26 13:25:00,19.67,19.72,19.66,19.69,92745.0,15.8134,15.8536,15.8053,15.8295,92745.0
2018-12-26 13:30:00,19.69,19.75,19.67,19.73,78042.0,15.8295,15.8777,15.8134,15.8616,78042.0
2018-12-26 13:35:00,19.74,19.77,19.72,19.77,60110.0,15.8697,15.8938,15.8536,15.8938,60110.0
2018-12-26 13:40:00,19.77,19.79,19.75,19.79,74383.0,15.8938,15.9099,15.8777,15.9099,74383.0
2018-12-26 13:45:00,19.79,19.84,19.78,19.83,50897.0,15.9099,15.9501,15.9018,15.942,50897.0
2018-12-26 13:50:00,19.83,19.9,19.83,19.9,59894.0,15.942,15.9983,15.942,15.9983,59894.0
2018-12-26 13:55:00,19.9,19.91,19.87,19.91,51343.0,15.9983,16.0063,15.9742,16.0063,51343.0
2018-12-26 14:00:00,19.92,19.92,19.84,19.88,156508.0,16.0144,16.0144,15.9501,15.9822,156508.0
2018-12-26 14:05:00,19.88,19.88,19.84,19.87,48883.0,15.9822,15.9822,15.9501,15.9742,48883.0
2018-12-26 14:10:00,19.86,19.89,19.85,19.86,40976.0,15.9661,15.9903,15.9581,15.9661,40976.0
2018-12-26 14:15:00,19.86,19.87,19.78,19.79,163718.0,15.9661,15.9742,15.9018,15.9099,163718.0
2018-12-26 14:20:00,19.78,19.82,19.77,19.8,64117.0,15.9018,15.934,15.8938,15.9179,64117.0
2018-12-26 14:25:00,19.81,19.81,19.77,19.8,64187.0,15.9259,15.9259,15.8938,15.9179,64187.0
2018-12-26 14:30:00,19.8,19.84,19.79,19.81,196904.0,15.9179,15.9501,15.9099,15.9259,196904.0
2018-12-26 14:35:00,19.81,19.82,19.77,19.78,288055.0,15.9259,15.934,15.8938,15.9018,288055.0
2018-12-26 14:40:00,19.78,19.79,19.73,19.78,141193.0,15.9018,15.9099,15.8616,15.9018,141193.0
2018-12-26 14:45:00,19.78,19.83,19.75,19.8,140192.0,15.9018,15.942,15.8777,15.9179,140192.0
2018-12-26 14:50:00,19.81,19.86,19.81,19.85,81163.0,15.9259,15.9661,15.9259,15.9581,81163.0
2018-12-26 14:55:00,19.85,19.94,19.84,19.94,120224.0,15.9581,16.0304,15.9501,16.0304,120224.0
2018-12-26 15:00:00,19.94,19.95,19.9,19.95,159234.0,16.0304,16.0385,15.9983,16.0385,159234.0
2018-12-26 15:05:00,19.95,20.0,19.94,19.99,119680.0,16.0385,16.0787,16.0304,16.0706,119680.0
2018-12-26 15:10:00,19.99,20.03,19.98,20.02,169093.0,16.0706,16.1028,16.0626,16.0948,169093.0
2018-12-26 15:15:00,20.02,20.03,19.97,19.98,71055.0,16.0948,16.1028,16.0546,16.0626,71055.0
2018-12-26 15:20:00,19.98,20.02,19.98,20.02,83031.0,16.0626,16.0948,16.0626,16.0948,83031.0
2018-12-26 15:25:00,20.02,20.07,20.01,20.06,117055.0,16.0948,16.135,16.0867,16.1269,117055.0
2018-12-26 15:30:00,20.07,20.12,20.05,20.09,167529.0,16.135,16.1752,16.1189,16.151,167529.0
2018-12-26 15:35:00,20.09,20.17,20.08,20.17,175295.0,16.151,16.2154,16.143,16.2154,175295.0
2018-12-26 15:40:00,20.16,20.23,20.13,20.22,226127.0,16.2073,16.2636,16.1832,16.2556,226127.0
2018-12-26 15:45:00,20.22,20.27,20.17,20.19,265756.0,16.2556,16.2957,16.2154,16.2314,265756.0
2018-12-26 15:50:00,20.19,20.31,20.19,20.3,295947.0,16.2314,16.3279,16.2314,16.3199,295947.0
2018-12-26 15:55:00,20.31,20.35,20.29,20.34,642431.0,16.3279,16.3601,16.3118,16.352,642431.0
2018-12-27 09:30:00,20.02,20.1,19.96,20.09,157438.0,16.0948,16.1591,16.0465,16.151,157438.0
2018-12-27 09:35:00,20.09,20.21,20.05,20.13,95396.0,16.151,16.2475,16.1189,16.1832,95396.0
2018-12-27 09:40:00,20.13,20.16,20.04,20.04,73706.0,16.1832,16.2073,16.1108,16.1108,73706.0
2018-12-27 09:45:00,20.04,20.09,19.82,19.88,244557.0,16.1108,16.151,15.934,15.9822,244557.0
2018-12-27 09:50:00,19.89,19.96,19.88,19.92,57075.0,15.9903,16.0465,15.9822,16.0144,57075.0
2018-12-27 09:55:00,19.92,20.01,19.89,19.99,105367.0,16.0144,16.0867,15.9903,16.0706,105367.0
2018-12-27 10:00:00,19.98,20.09,19.95,20.03,112035.0,16.0626,16.151,16.0385,16.1028,112035.0
2018-12-27 10:05:00,20.03,20.06,19.96,19.98,106071.0,16.1028,16.1269,16.0465,16.0626,106071.0
2018-12-27 10:10:00,19.98,20.0,19.93,19.99,90153.0,16.0626,16.0787,16.0224,16.0706,90153.0
2018-12-27 10:15:00,20.0,20.02,19.91,19.91,122031.0,16.0787,16.0948,16.0063,16.0063,122031.0
2018-12-27 10:20:00,19.91,19.98,19.88,19.92,98732.0,16.0063,16.0626,15.9822,16.0144,98732.0
2018-12-27 10:25:00,19.92,19.98,19.91,19.95,71863.0,16.0144,16.0626,16.0063,16.0385,71863.0
2018-12-27 10:30:00,19.96,20.02,19.91,20.02,156257.0,16.0465,16.0948,16.0063,16.0948,156257.0
2018-12-27 10:35:00,20.01,20.07,19.99,20.01,94940.0,16.0867,16.135,16.0706,16.0867,94940.0
2018-12-27 10:40:00,20.01,20.1,19.99,20.08,94651.0,16.0867,16.1591,16.0706,16.143,94651.0
2018-12-27 10:45:00,20.08,20.12,20.03,20.1,69948.0,16.143,16.1752,16.1028,16.1591,69948.0
2018-12-27 10:50:00,20.09,20.1,19.94,19.97,99079.0,16.151,16.1591,16.0304,16.0546,99079.0
2018-12-27 10:55:00,19.96,20.02,19.95,19.97,126919.0,16.0465,16.0948,16.0385,16.0546,126919.0
2018-12-27 11:00:00,19.96,20.0,19.95,19.98,84179.0,16.0465,16.0787,16.0385,16.0626,84179.0
2018-12-27 11:05:00,19.98,19.99,19.93,19.97,64454.0,16.0626,16.0706,16.0224,16.0546,64454.0
2018-12-27 11:10:00,19.96,20.01,19.95,19.96,101738.0,16.0465,16.0867,16.0385,16.0465,101738.0
2018-12-27 11:15:00,19.96,19.99,19.92,19.98,81213.0,16.0465,16.0706,16.0144,16.0626,81213.0
2018-12-27 11:20:00,19.98,19.99,19.94,19.98,38930.0,16.0626,16.0706,16.0304,16.0626,38930.0
2018-12-27 11:25:00,19.98,20.07,19.96,20.04,69868.0,16.0626,16.135,16.0465,16.1108,69868.0
2018-12-27 11:30:00,20.05,20.08,20.03,20.03,82064.0,16.1189,16.143,16.1028,16.1028,82064.0
2018-12-27 11:35:00,20.04,20.09,20.01,20.07,82217.0,16.1108,16.151,16.0867,16.135,82217.0
2018-12-27 11:40:00,20.07,20.08,19.96,19.97,83952.0,16.135,16.143,16.0465,16.0546,83952.0
2018-12-27 11:45:00,19.97,20.03,19.97,20.02,84192.0,16.0546,16.1028,16.0546,16.0948,84192.0
2018-12-27 11:50:00,20.02,20.09,20.01,20.04,125168.0,16.0948,16.151,16.0867,16.1108,125168.0
2018-12-27 11:55:00,20.04,20.1,20.03,20.05,86374.0,16.1108,16.1591,16.1028,16.1189,86374.0
2018-12-27 12:00:00,20.05,20.06,19.99,19.99,64421.0,16.1189,16.1269,16.0706,16.0706,64421.0
2018-12-27 12:05:00,19.98,20.04,19.98,20.02,44732.0,16.0626,16.1108,16.0626,16.0948,44732.0
2018-12-27 12:10:00,20.03,20.03,19.99,19.99,38888.0,16.1028,16.1028,16.0706,16.0706,38888.0
2018-12-27 12:15:00,20.0,20.05,19.99,20.02,62171.0,16.0787,16.1189,16.0706,16.0948,62171.0
2018-12-27 12:20:00,20.02,20.03,19.96,20.0,74874.0,16.0948,16.1028,16.0465,16.0787,74874.0
2018-12-27 12:25:00,20.0,20.01,19.86,19.91,115630.0,16.0787,16.0867,15.9661,16.0063,115630.0
2018-12-27 12:30:00,19.9,19.93,19.86,19.93,72641.0,15.9983,16.0224,15.9661,16.0224,72641.0
2018-12-27 12:35:00,19.92,19.97,19.91,19.92,75713.0,16.0144,16.0546,16.0063,16.0144,75713.0
2018-12-27 12:40:00,19.92,19.94,19.88,19.91,175651.0,16.0144,16.0304,15.9822,16.0063,175651.0
2018-12-27 12:45:00,19.91,19.95,19.89,19.93,57802.0,16.0063,16.0385,15.9903,16.0224,57802.0
2018-12-27 12:50:00,19.92,19.95,19.88,19.95,69875.0,16.0144,16.0385,15.9822,16.0385,69875.0
2018-12-27 12:55:00,19.95,19.96,19.91,19.94,46800.0,16.0385,16.0465,16.0063,16.0304,46800.0
2018-12-27 13:00:00,19.93,19.96,19.89,19.91,72230.0,16.0224,16.0465,15.9903,16.0063,72230.0
2018-12-27 13:05:00,19.91,19.96,19.9,19.95,53538.0,16.0063,16.0465,15.9983,16.0385,53538.0
2018-12-27 13:10:00,19.95,19.97,19.9,19.94,63644.0,16.0385,16.0546,15.9983,16.0304,63644.0
2018-12-27 13:15:00,19.94,19.94,19.9,19.91,55278.0,16.0304,16.0304,15.9983,16.0063,55278.0
2018-12-27 13:20:00,19.92,19.92,19.88,19.89,47973.0,16.0144,16.0144,15.9822,15.9903,47973.0
2018-12-27 13:25:00,19.89,19.91,19.84,19.85,57781.0,15.9903,16.0063,15.9501,15.9581,57781.0
2018-12-27 13:30:00,19.84,19.9,19.83,19.89,46799.0,15.9501,15.9983,15.942,15.9903,46799.0
2018-12-27 13:35:00,19.89,19.89,19.86,19.87,41862.0,15.9903,15.9903,15.9661,15.9742,41862.0
2018-12-27 13:40:00,19.87,19.88,19.86,19.86,31390.0,15.9742,15.9822,15.9661,15.9661,31390.0
2018-12-27 13:45:00,19.86,19.87,19.75,19.76,86604.0,15.9661,15.9742,15.8777,15.8857,86604.0
2018-12-27 13:50:00,19.76,19.77,19.72,19.72,70834.0,15.8857,15.8938,15.8536,15.8536,70834.0
2018-12-27 13:55:00,19.72,19.77,19.72,19.74,61261.0,15.8536,15.8938,15.8536,15.8697,61261.0
2018-12-27 14:00:00,19.74,19.76,19.69,19.76,106505.0,15.8697,15.8857,15.8295,15.8857,106505.0
2018-12-27 14:05:00,19.75,19.78,19.71,19.71,123063.0,15.8777,15.9018,15.8455,15.8455,123063.0
2018-12-27 14:10:00,19.72,19.74,19.69,19.7,86396.0,15.8536,15.8697,15.8295,15.8375,86396.0
2018-12-27 14:15:00,19.7,19.71,19.65,19.66,134681.0,15.8375,15.8455,15.7973,15.8053,134681.0
2018-12-27 14:20:00,19.66,19.71,19.65,19.68,64687.0,15.8053,15.8455,15.7973,15.8214,64687.0
2018-12-27 14:25:00,19.69,19.76,19.68,19.76,74324.0,15.8295,15.8857,15.8214,15.8857,74324.0
2018-12-27 14:30:00,19.76,19.76,19.68,19.7,86044.0,15.8857,15.8857,15.8214,15.8375,86044.0
2018-12-27 14:35:00,19.71,19.76,19.7,19.75,70056.0,15.8455,15.8857,15.8375,15.8777,70056.0
2018-12-27 14:40:00,19.75,19.89,19.75,19.88,86238.0,15.8777,15.9903,15.8777,15.9822,86238.0
2018-12-27 14:45:00,19.88,19.9,19.8,19.85,129923.0,15.9822,15.9983,15.9179,15.9581,129923.0
2018-12-27 14:50:00,19.84,19.94,19.82,19.9,103951.0,15.9501,16.0304,15.934,15.9983,103951.0
2018-12-27 14:55:00,19.9,19.93,19.88,19.92,98789.0,15.9983,16.0224,15.9822,16.0144,98789.0
2018-12-27 15:00:00,19.93,19.93,19.84,19.9,110737.0,16.0224,16.0224,15.9501,15.9983,110737.0
2018-12-27 15:05:00,19.9,19.94,19.87,19.92,69589.0,15.9983,16.0304,15.9742,16.0144,69589.0
2018-12-27 15:10:00,19.92,20.01,19.89,19.98,226980.0,16.0144,16.0867,15.9903,16.0626,226980.0
2018-12-27 15:15:00,19.99,20.0,19.96,19.97,89079.0,16.0706,16.0787,16.0465,16.0546,89079.0
2018-12-27 15:20:00,19.98,20.07,19.97,20.07,221419.0,16.0626,16.135,16.0546,16.135,221419.0
2018-12-27 15:25:00,20.07,20.14,20.05,20.12,204315.0,16.135,16.1912,16.1189,16.1752,204315.0
2018-12-27 15:30:00,20.13,20.18,20.05,20.16,235843.0,16.1832,16.2234,16.1189,16.2073,235843.0
2018-12-27 15:35:00,20.16,20.23,20.15,20.21,361315.0,16.2073,16.2636,16.1993,16.2475,361315.0
2018-12-27 15:40:00,20.21,20.37,20.2,20.33,615636.0,16.2475,16.3761,16.2395,16.344,615636.0
2018-12-27 15:45:00,20.33,20.36,20.25,20.3,524106.0,16.344,16.3681,16.2797,16.3199,524106.0
2018-12-27 15:50:00,20.3,20.31,20.17,20.2,468513.0,16.3199,16.3279,16.2154,16.2395,468513.0
2018-12-27 15:55:00,20.19,20.39,20.19,20.38,1000742.0,16.2314,16.3922,16.2314,16.3842,1000742.0
2018-12-28 09:30:00,20.56,20.6,20.51,20.57,199016.0,16.5289,16.561,16.4887,16.5369,199016.0
2018-12-28 09:35:00,20.58,20.59,20.49,20.56,187965.0,16.545,16.553,16.4726,16.5289,187965.0
2018-12-28 09:40:00,20.56,20.73,20.54,20.71,141010.0,16.5289,16.6656,16.5128,16.6495,141010.0
2018-12-28 09:45:00,20.71,20.8,20.67,20.67,97391.0,16.6495,16.7218,16.6173,16.6173,97391.0
2018-12-28 09:50:00,20.67,20.74,20.63,20.69,93304.0,16.6173,16.6736,16.5852,16.6334,93304.0
2018-12-28 09:55:00,20.69,20.72,20.63,20.69,79122.0,16.6334,16.6575,16.5852,16.6334,79122.0
2018-12-28 10:00:00,20.68,20.7,20.57,20.6,84325.0,16.6254,16.6414,16.5369,16.561,84325.0
2018-12-28 10:05:00,20.6,20.65,20.6,20.61,74506.0,16.561,16.6012,16.561,16.5691,74506.0
2018-12-28 10:10:00,20.62,20.65,20.58,20.62,105328.0,16.5771,16.6012,16.545,16.5771,105328.0
2018-12-28 10:15:00,20.63,20.67,20.6,20.66,114609.0,16.5852,16.6173,16.561,16.6093,114609.0
2018-12-28 10:20:00,20.65,20.69,20.51,20.53,184311.0,16.6012,16.6334,16.4887,16.5048,184311.0
2018-12-28 10:25:00,20.53,20.57,20.48,20.49,166341.0,16.5048,16.5369,16.4646,16.4726,166341.0
2018-12-28 10:30:00,20.49,20.55,20.47,20.48,58005.0,16.4726,16.5208,16.4565,16.4646,58005.0
2018-12-28 10:35:00,20.47,20.49,20.38,20.47,72033.0,16.4565,16.4726,16.3842,16.4565,72033.0
2018-12-28 10:40:00,20.47,20.5,20.43,20.44,110959.0,16.4565,16.4807,16.4244,16.4324,110959.0
2018-12-28 10:45:00,20.44,20.6,20.43,20.57,106602.0,16.4324,16.561,16.4244,16.5369,106602.0
2018-12-28 10:50:00,20.57,20.64,20.54,20.55,81409.0,16.5369,16.5932,16.5128,16.5208,81409.0
2018-12-28 10:55:00,20.55,20.57,20.48,20.5,76553.0,16.5208,16.5369,16.4646,16.4807,76553.0
2018-12-28 11:00:00,20.51,20.53,20.46,20.46,93277.0,16.4887,16.5048,16.4485,16.4485,93277.0
2018-12-28 11:05:00,20.47,20.54,20.44,20.52,79373.0,16.4565,16.5128,16.4324,16.4967,79373.0
2018-12-28 11:10:00,20.52,20.54,20.49,20.51,59340.0,16.4967,16.5128,16.4726,16.4887,59340.0
2018-12-28 11:15:00,20.5,20.56,20.46,20.49,154196.0,16.4807,16.5289,16.4485,16.4726,154196.0
2018-12-28 11:20:00,20.49,20.52,20.46,20.49,84071.0,16.4726,16.4967,16.4485,16.4726,84071.0
2018-12-28 11:25:00,20.48,20.53,20.48,20.51,130855.0,16.4646,16.5048,16.4646,16.4887,130855.0
2018-12-28 11:30:00,20.51,20.53,20.47,20.49,86939.0,16.4887,16.5048,16.4565,16.4726,86939.0
2018-12-28 11:35:00,20.49,20.55,20.48,20.54,148611.0,16.4726,16.5208,16.4646,16.5128,148611.0
2018-12-28 11:40:00,20.53,20.54,20.5,20.5,108617.0,16.5048,16.5128,16.4807,16.4807,108617.0
2018-12-28 11:45:00,20.51,20.51,20.47,20.49,76249.0,16.4887,16.4887,16.4565,16.4726,76249.0
2018-12-28 11:50:00,20.49,20.54,20.47,20.49,90319.0,16.4726,16.5128,16.4565,16.4726,90319.0
2018-12-28 11:55:00,20.49,20.53,20.48,20.51,85821.0,16.4726,16.5048,16.4646,16.4887,85821.0
2018-12-28 12:00:00,20.52,20.52,20.47,20.5,237727.0,16.4967,16.4967,16.4565,16.4807,237727.0
2018-12-28 12:05:00,20.5,20.53,20.48,20.49,200882.0,16.4807,16.5048,16.4646,16.4726,200882.0
2018-12-28 12:10:00,20.5,20.5,20.46,20.48,64210.0,16.4807,16.4807,16.4485,16.4646,64210.0
2018-12-28 12:15:00,20.48,20.49,20.44,20.46,57909.0,16.4646,16.4726,16.4324,16.4485,57909.0
2018-12-28 12:20:00,20.47,20.49,20.46,20.47,113807.0,16.4565,16.4726,16.4485,16.4565,113807.0
2018-12-28 12:25:00,20.48,20.49,20.43,20.47,52019.0,16.4646,16.4726,16.4244,16.4565,52019.0
2018-12-28 12:30:00,20.48,20.5,20.46,20.48,105549.0,16.4646,16.4807,16.4485,16.4646,105549.0
2018-12-28 12:35:00,20.48,20.5,20.46,20.49,70224.0,16.4646,16.4807,16.4485,16.4726,70224.0
2018-12-28 12:40:00,20.48,20.5,20.47,20.48,35998.0,16.4646,16.4807,16.4565,16.4646,35998.0
2018-12-28 12:45:00,20.48,20.5,20.45,20.46,38617.0,16.4646,16.4807,16.4405,16.4485,38617.0
2018-12-28 12:50:00,20.46,20.49,20.43,20.48,48090.0,16.4485,16.4726,16.4244,16.4646,48090.0
2018-12-28 12:55:00,20.47,20.47,20.39,20.4,83534.0,16.4565,16.4565,16.3922,16.4003,83534.0
2018-12-28 13:00:00,20.4,20.41,20.37,20.4,95134.0,16.4003,16.4083,16.3761,16.4003,95134.0
2018-12-28 13:05:00,20.39,20.43,20.39,20.42,37606.0,16.3922,16.4244,16.3922,16.4163,37606.0
2018-12-28 13:10:00,20.43,20.44,20.42,20.42,38117.0,16.4244,16.4324,16.4163,16.4163,38117.0
2018-12-28 13:15:00,20.42,20.43,20.38,20.38,51190.0,16.4163,16.4244,16.3842,16.3842,51190.0
2018-12-28 13:20:00,20.38,20.39,20.33,20.33,58151.0,16.3842,16.3922,16.344,16.344,58151.0
2018-12-28 13:25:00,20.33,20.36,20.32,20.35,25539.0,16.344,16.3681,16.3359,16.3601,25539.0
2018-12-28 13:30:00,20.36,20.37,20.3,20.33,71999.0,16.3681,16.3761,16.3199,16.344,71999.0
2018-12-28 13:35:00,20.34,20.35,20.31,20.33,35712.0,16.352,16.3601,16.3279,16.344,35712.0
2018-12-28 13:40:00,20.34,20.37,20.33,20.33,67987.0,16.352,16.3761,16.344,16.344,67987.0
2018-12-28 13:45:00,20.34,20.45,20.33,20.45,42957.0,16.352,16.4405,16.344,16.4405,42957.0
2018-12-28 13:50:00,20.45,20.49,20.42,20.43,43567.0,16.4405,16.4726,16.4163,16.4244,43567.0
2018-12-28 13:55:00,20.43,20.47,20.43,20.44,27881.0,16.4244,16.4565,16.4244,16.4324,27881.0
2018-12-28 14:00:00,20.45,20.51,20.44,20.49,66652.0,16.4405,16.4887,16.4324,16.4726,66652.0
2018-12-28 14:05:00,20.5,20.53,20.49,20.52,106004.0,16.4807,16.5048,16.4726,16.4967,106004.0
2018-12-28 14:10:00,20.52,20.54,20.5,20.53,104631.0,16.4967,16.5128,16.4807,16.5048,104631.0
2018-12-28 14:15:00,20.53,20.55,20.51,20.51,145944.0,16.5048,16.5208,16.4887,16.4887,145944.0
2018-12-28 14:20:00,20.51,20.54,20.49,20.52,87485.0,16.4887,16.5128,16.4726,16.4967,87485.0
2018-12-28 14:25:00,20.52,20.54,20.49,20.5,93377.0,16.4967,16.5128,16.4726,16.4807,93377.0
2018-12-28 14:30:00,20.51,20.54,20.49,20.53,65377.0,16.4887,16.5128,16.4726,16.5048,65377.0
2018-12-28 14:35:00,20.52,20.56,20.51,20.55,122151.0,16.4967,16.5289,16.4887,16.5208,122151.0
2018-12-28 14:40:00,20.56,20.62,20.53,20.6,100399.0,16.5289,16.5771,16.5048,16.561,100399.0
2018-12-28 14:45:00,20.6,20.63,20.57,20.62,47795.0,16.561,16.5852,16.5369,16.5771,47795.0
2018-12-28 14:50:00,20.62,20.64,20.6,20.63,138230.0,16.5771,16.5932,16.561,16.5852,138230.0
2018-12-28 14:55:00,20.63,20.65,20.6,20.64,149968.0,16.5852,16.6012,16.561,16.5932,149968.0
2018-12-28 15:00:00,20.63,20.66,20.59,20.6,101316.0,16.5852,16.6093,16.553,16.561,101316.0
2018-12-28 15:05:00,20.59,20.6,20.47,20.51,119887.0,16.553,16.561,16.4565,16.4887,119887.0
2018-12-28 15:10:00,20.51,20.53,20.43,20.52,113637.0,16.4887,16.5048,16.4244,16.4967,113637.0
2018-12-28 15:15:00,20.52,20.53,20.44,20.45,96805.0,16.4967,16.5048,16.4324,16.4405,96805.0
2018-12-28 15:20:00,20.44,20.45,20.39,20.44,99473.0,16.4324,16.4405,16.3922,16.4324,99473.0
2018-12-28 15:25:00,20.44,20.45,20.3,20.36,171593.0,16.4324,16.4405,16.3199,16.3681,171593.0
2018-12-28 15:30:00,20.36,20.39,20.29,20.37,177161.0,16.3681,16.3922,16.3118,16.3761,177161.0
2018-12-28 15:35:00,20.36,20.39,20.32,20.33,188777.0,16.3681,16.3922,16.3359,16.344,188777.0
2018-12-28 15:40:00,20.33,20.38,20.3,20.3,239048.0,16.344,16.3842,16.3199,16.3199,239048.0
2018-12-28 15:45:00,20.31,20.37,20.31,20.36,257151.0,16.3279,16.3761,16.3279,16.3681,257151.0
2018-12-28 15:50:00,20.36,20.38,20.29,20.3,191371.0,16.3681,16.3842,16.3118,16.3199,191371.0
2018-12-28 15:55:00,20.3,20.38,20.28,20.34,598824.0,16.3199,16.3842,16.3038,16.352,598824.0
2018-12-31 09:30:00,20.49,20.61,20.47,20.6,136609.0,16.4726,16.5691,16.4565,16.561,136609.0
2018-12-31 09:35:00,20.61,20.65,20.55,20.55,61003.0,16.5691,16.6012,16.5208,16.5208,61003.0
2018-12-31 09:40:00,20.56,20.56,20.49,20.49,47572.0,16.5289,16.5289,16.4726,16.4726,47572.0
2018-12-31 09:45:00,20.5,20.54,20.49,20.51,40940.0,16.4807,16.5128,16.4726,16.4887,40940.0
2018-12-31 09:50:00,20.52,20.52,20.47,20.5,38532.0,16.4967,16.4967,16.4565,16.4807,38532.0
2018-12-31 09:55:00,20.5,20.54,20.48,20.54,39548.0,16.4807,16.5128,16.4646,16.5128,39548.0
2018-12-31 10:00:00,20.54,20.6,20.53,20.56,52981.0,16.5128,16.561,16.5048,16.5289,52981.0
2018-12-31 10:05:00,20.56,20.58,20.53,20.53,48035.0,16.5289,16.545,16.5048,16.5048,48035.0
2018-12-31 10:10:00,20.53,20.6,20.51,20.51,64186.0,16.5048,16.561,16.4887,16.4887,64186.0
2018-12-31 10:15:00,20.51,20.51,20.46,20.48,104824.0,16.4887,16.4887,16.4485,16.4646,104824.0
2018-12-31 10:20:00,20.48,20.5,20.45,20.46,36549.0,16.4646,16.4807,16.4405,16.4485,36549.0
2018-12-31 10:25:00,20.45,20.5,20.44,20.48,54947.0,16.4405,16.4807,16.4324,16.4646,54947.0
2018-12-31 10:30:00,20.49,20.51,20.42,20.45,55906.0,16.4726,16.4887,16.4163,16.4405,55906.0
2018-12-31 10:35:00,20.44,20.44,20.39,20.43,80489.0,16.4324,16.4324,16.3922,16.4244,80489.0
2018-12-31 10:40:00,20.43,20.48,20.42,20.48,67586.0,16.4244,16.4646,16.4163,16.4646,67586.0
2018-12-31 10:45:00,20.48,20.53,20.48,20.5,55907.0,16.4646,16.5048,16.4646,16.4807,55907.0
2018-12-31 10:50:00,20.5,20.5,20.43,20.44,86298.0,16.4807,16.4807,16.4244,16.4324,86298.0
2018-12-31 10:55:00,20.43,20.44,20.38,20.4,48415.0,16.4244,16.4324,16.3842,16.4003,48415.0
2018-12-31 11:00:00,20.4,20.42,20.37,20.42,26721.0,16.4003,16.4163,16.3761,16.4163,26721.0
2018-12-31 11:05:00,20.42,20.44,20.39,20.41,43230.0,16.4163,16.4324,16.3922,16.4083,43230.0
2018-12-31 11:10:00,20.41,20.41,20.38,20.41,26112.0,16.4083,16.4083,16.3842,16.4083,26112.0
2018-12-31 11:15:00,20.4,20.42,20.38,20.39,43349.0,16.4003,16.4163,16.3842,16.3922,43349.0
2018-12-31 11:20:00,20.39,20.39,20.33,20.35,224276.0,16.3922,16.3922,16.344,16.3601,224276.0
2018-12-31 11:25:00,20.35,20.46,20.34,20.45,122776.0,16.3601,16.4485,16.352,16.4405,122776.0
2018-12-31 11:30:00,20.44,20.45,20.34,20.37,35266.0,16.4324,16.4405,16.352,16.3761,35266.0
2018-12-31 11:35:00,20.38,20.43,20.35,20.39,49969.0,16.3842,16.4244,16.3601,16.3922,49969.0
2018-12-31 11:40:00,20.4,20.4,20.35,20.38,44576.0,16.4003,16.4003,16.3601,16.3842,44576.0
2018-12-31 11:45:00,20.39,20.44,20.38,20.43,47284.0,16.3922,16.4324,16.3842,16.4244,47284.0
2018-12-31 11:50:00,20.43,20.44,20.41,20.42,52782.0,16.4244,16.4324,16.4083,16.4163,52782.0
2018-12-31 11:55:00,20.43,20.44,20.39,20.44,40186.0,16.4244,16.4324,16.3922,16.4324,40186.0
2018-12-31 12:00:00,20.44,20.44,20.41,20.44,54138.0,16.4324,16.4324,16.4083,16.4324,54138.0
2018-12-31 12:05:00,20.44,20.47,20.41,20.46,75726.0,16.4324,16.4565,16.4083,16.4485,75726.0
2018-12-31 12:10:00,20.46,20.48,20.41,20.47,51059.0,16.4485,16.4646,16.4083,16.4565,51059.0
2018-12-31 12:15:00,20.47,20.47,20.42,20.43,61247.0,16.4565,16.4565,16.4163,16.4244,61247.0
2018-12-31 12:20:00,20.43,20.46,20.43,20.45,57279.0,16.4244,16.4485,16.4244,16.4405,57279.0
2018-12-31 12:25:00,20.44,20.46,20.42,20.45,40299.0,16.4324,16.4485,16.4163,16.4405,40299.0
2018-12-31 12:30:00,20.46,20.48,20.45,20.47,56505.0,16.4485,16.4646,16.4405,16.4565,56505.0
2018-12-31 12:35:00,20.46,20.54,20.46,20.53,66655.0,16.4485,16.5128,16.4485,16.5048,66655.0
2018-12-31 12:40:00,20.54,20.54,20.48,20.52,65249.0,16.5128,16.5128,16.4646,16.4967,65249.0
2018-12-31 12:45:00,20.52,20.52,20.48,20.49,61114.0,16.4967,16.4967,16.4646,16.4726,61114.0
2018-12-31 12:50:00,20.49,20.5,20.46,20.49,35751.0,16.4726,16.4807,16.4485,16.4726,35751.0
2018-12-31 12:55:00,20.49,20.51,20.47,20.51,31651.0,16.4726,16.4887,16.4565,16.4887,31651.0
2018-12-31 13:00:00,20.51,20.52,20.49,20.5,38857.0,16.4887,16.4967,16.4726,16.4807,38857.0
2018-12-31 13:05:00,20.49,20.52,20.49,20.52,46818.0,16.4726,16.4967,16.4726,16.4967,46818.0
2018-12-31 13:10:00,20.51,20.55,20.5,20.52,38535.0,16.4887,16.5208,16.4807,16.4967,38535.0
2018-12-31 13:15:00,20.53,20.54,20.52,20.52,31614.0,16.5048,16.5128,16.4967,16.4967,31614.0
2018-12-31 13:20:00,20.52,20.53,20.51,20.53,23167.0,16.4967,16.5048,16.4887,16.5048,23167.0
2018-12-31 13:25:00,20.53,20.55,20.51,20.55,24323.0,16.5048,16.5208,16.4887,16.5208,24323.0
2018-12-31 13:30:00,20.55,20.56,20.47,20.48,113922.0,16.5208,16.5289,16.4565,16.4646,113922.0
2018-12-31 13:35:00,20.48,20.5,20.46,20.46,56715.0,16.4646,16.4807,16.4485,16.4485,56715.0
2018-12-31 13:40:00,20.46,20.47,20.41,20.41,68521.0,16.4485,16.4565,16.4083,16.4083,68521.0
2018-12-31 13:45:00,20.42,20.42,20.39,20.41,54791.0,16.4163,16.4163,16.3922,16.4083,54791.0
2018-12-31 13:50:00,20.41,20.42,20.37,20.39,37214.0,16.4083,16.4163,16.3761,16.3922,37214.0
2018-12-31 13:55:00,20.39,20.41,20.35,20.35,50819.0,16.3922,16.4083,16.3601,16.3601,50819.0
2018-12-31 14:00:00,20.36,20.36,20.3,20.34,110118.0,16.3681,16.3681,16.3199,16.352,110118.0
2018-12-31 14:05:00,20.34,20.39,20.33,20.35,124355.0,16.352,16.3922,16.344,16.3601,124355.0
2018-12-31 14:10:00,20.35,20.36,20.29,20.3,71394.0,16.3601,16.3681,16.3118,16.3199,71394.0
2018-12-31 14:15:00,20.29,20.35,20.27,20.33,120069.0,16.3118,16.3601,16.2957,16.344,120069.0
2018-12-31 14:20:00,20.32,20.34,20.24,20.27,106222.0,16.3359,16.352,16.2716,16.2957,106222.0
2018-12-31 14:25:00,20.27,20.3,20.25,20.26,63552.0,16.2957,16.3199,16.2797,16.2877,63552.0
2018-12-31 14:30:00,20.26,20.31,20.25,20.29,109333.0,16.2877,16.3279,16.2797,16.3118,109333.0
2018-12-31 14:35:00,20.29,20.32,20.26,20.31,56245.0,16.3118,16.3359,16.2877,16.3279,56245.0
2018-12-31 14:40:00,20.31,20.36,20.29,20.36,83378.0,16.3279,16.3681,16.3118,16.3681,83378.0
2018-12-31 14:45:00,20.36,20.39,20.34,20.37,52844.0,16.3681,16.3922,16.352,16.3761,52844.0
2018-12-31 14:50:00,20.37,20.42,20.36,20.38,78524.0,16.3761,16.4163,16.3681,16.3842,78524.0
2018-12-31 14:55:00,20.38,20.41,20.35,20.36,84290.0,16.3842,16.4083,16.3601,16.3681,84290.0
2018-12-31 15:00:00,20.36,20.42,20.36,20.38,152127.0,16.3681,16.4163,16.3681,16.3842,152127.0
2018-12-31 15:05:00,20.38,20.41,20.36,20.37,116432.0,16.3842,16.4083,16.3681,16.3761,116432.0
2018-12-31 15:10:00,20.36,20.4,20.35,20.38,72613.0,16.3681,16.4003,16.3601,16.3842,72613.0
2018-12-31 15:15:00,20.38,20.42,20.36,20.42,62806.0,16.3842,16.4163,16.3681,16.4163,62806.0
2018-12-31 15:20:00,20.42,20.45,20.39,20.4,76098.0,16.4163,16.4405,16.3922,16.4003,76098.0
2018-12-31 15:25:00,20.41,20.47,20.4,20.42,137541.0,16.4083,16.4565,16.4003,16.4163,137541.0
2018-12-31 15:30:00,20.42,20.47,20.41,20.44,137818.0,16.4163,16.4565,16.4083,16.4324,137818.0
2018-12-31 15:35:00,20.45,20.46,20.4,20.46,148876.0,16.4405,16.4485,16.4003,16.4485,148876.0
2018-12-31 15:40:00,20.46,20.49,20.44,20.47,191778.0,16.4485,16.4726,16.4324,16.4565,191778.0
2018-12-31 15:45:00,20.48,20.5,20.41,20.43,223677.0,16.4646,16.4807,16.4083,16.4244,223677.0
2018-12-31 15:50:00,20.43,20.44,20.36,20.38,208892.0,16.4244,16.4324,16.3681,16.3842,208892.0
2018-12-31 15:55:00,20.38,20.47,20.31,20.46,1423300.0,16.3842,16.4565,16.3279,16.4485,1423300.0
2019-01-02 09:30:00,20.03,20.1,20.0,20.07,273429.0,16.1028,16.1591,16.0787,16.135,273429.0
2019-01-02 09:35:00,20.08,20.09,20.0,20.07,185143.0,16.143,16.151,16.0787,16.135,185143.0
2019-01-02 09:40:00,20.07,20.13,20.03,20.13,129116.0,16.135,16.1832,16.1028,16.1832,129116.0
2019-01-02 09:45:00,20.14,20.26,20.14,20.26,56538.0,16.1912,16.2877,16.1912,16.2877,56538.0
2019-01-02 09:50:00,20.26,20.34,20.24,20.33,107484.0,16.2877,16.352,16.2716,16.344,107484.0
2019-01-02 09:55:00,20.33,20.39,20.32,20.38,80294.0,16.344,16.3922,16.3359,16.3842,80294.0
2019-01-02 10:00:00,20.38,20.39,20.28,20.39,78221.0,16.3842,16.3922,16.3038,16.3922,78221.0
2019-01-02 10:05:00,20.39,20.46,20.39,20.44,72610.0,16.3922,16.4485,16.3922,16.4324,72610.0
2019-01-02 10:10:00,20.43,20.47,20.41,20.42,85570.0,16.4244,16.4565,16.4083,16.4163,85570.0
2019-01-02 10:15:00,20.41,20.46,20.41,20.45,83418.0,16.4083,16.4485,16.4083,16.4405,83418.0
2019-01-02 10:20:00,20.45,20.46,20.4,20.46,65316.0,16.4405,16.4485,16.4003,16.4485,65316.0
2019-01-02 10:25:00,20.46,20.51,20.42,20.45,100881.0,16.4485,16.4887,16.4163,16.4405,100881.0
2019-01-02 10:30:00,20.46,20.47,20.42,20.45,44497.0,16.4485,16.4565,16.4163,16.4405,44497.0
2019-01-02 10:35:00,20.45,20.47,20.44,20.46,48724.0,16.4405,16.4565,16.4324,16.4485,48724.0
2019-01-02 10:40:00,20.46,20.51,20.46,20.48,52139.0,16.4485,16.4887,16.4485,16.4646,52139.0
2019-01-02 10:45:00,20.49,20.52,20.48,20.5,58989.0,16.4726,16.4967,16.4646,16.4807,58989.0
2019-01-02 10:50:00,20.5,20.56,20.47,20.53,56108.0,16.4807,16.5289,16.4565,16.5048,56108.0
2019-01-02 10:55:00,20.53,20.55,20.5,20.51,81237.0,16.5048,16.5208,16.4807,16.4887,81237.0
2019-01-02 11:00:00,20.51,20.52,20.48,20.51,71597.0,16.4887,16.4967,16.4646,16.4887,71597.0
2019-01-02 11:05:00,20.51,20.54,20.5,20.52,106094.0,16.4887,16.5128,16.4807,16.4967,106094.0
2019-01-02 11:10:00,20.52,20.53,20.49,20.5,214127.0,16.4967,16.5048,16.4726,16.4807,214127.0
2019-01-02 11:15:00,20.51,20.57,20.5,20.56,174797.0,16.4887,16.5369,16.4807,16.5289,174797.0
2019-01-02 11:20:00,20.56,20.58,20.48,20.58,238320.0,16.5289,16.545,16.4646,16.545,238320.0
2019-01-02 11:25:00,20.57,20.58,20.46,20.48,67438.0,16.5369,16.545,16.4485,16.4646,67438.0
2019-01-02 11:30:00,20.48,20.51,20.47,20.51,52986.0,16.4646,16.4887,16.4565,16.4887,52986.0
2019-01-02 11:35:00,20.51,20.51,20.42,20.42,108440.0,16.4887,16.4887,16.4163,16.4163,108440.0
2019-01-02 11:40:00,20.43,20.49,20.41,20.47,116469.0,16.4244,16.4726,16.4083,16.4565,116469.0
2019-01-02 11:45:00,20.48,20.49,20.45,20.47,91156.0,16.4646,16.4726,16.4405,16.4565,91156.0
2019-01-02 11:50:00,20.47,20.47,20.41,20.41,63619.0,16.4565,16.4565,16.4083,16.4083,63619.0
2019-01-02 11:55:00,20.42,20.45,20.38,20.39,81512.0,16.4163,16.4405,16.3842,16.3922,81512.0
2019-01-02 12:00:00,20.39,20.45,20.38,20.42,57806.0,16.3922,16.4405,16.3842,16.4163,57806.0
2019-01-02 12:05:00,20.42,20.46,20.38,20.4,168841.0,16.4163,16.4485,16.3842,16.4003,168841.0
2019-01-02 12:10:00,20.4,20.43,20.39,20.43,70352.0,16.4003,16.4244,16.3922,16.4244,70352.0
2019-01-02 12:15:00,20.43,20.46,20.42,20.46,49022.0,16.4244,16.4485,16.4163,16.4485,49022.0
2019-01-02 12:20:00,20.45,20.46,20.39,20.41,108560.0,16.4405,16.4485,16.3922,16.4083,108560.0
2019-01-02 12:25:00,20.41,20.45,20.4,20.45,38935.0,16.4083,16.4405,16.4003,16.4405,38935.0
2019-01-02 12:30:00,20.46,20.48,20.43,20.46,71190.0,16.4485,16.4646,16.4244,16.4485,71190.0
2019-01-02 12:35:00,20.46,20.57,20.45,20.55,74383.0,16.4485,16.5369,16.4405,16.5208,74383.0
2019-01-02 12:40:00,20.55,20.58,20.54,20.58,52524.0,16.5208,16.545,16.5128,16.545,52524.0
2019-01-02 12:45:00,20.58,20.64,20.57,20.59,72560.0,16.545,16.5932,16.5369,16.553,72560.0
2019-01-02 12:50:00,20.59,20.62,20.58,20.61,31809.0,16.553,16.5771,16.545,16.5691,31809.0
2019-01-02 12:55:00,20.61,20.65,20.59,20.61,50601.0,16.5691,16.6012,16.553,16.5691,50601.0
2019-01-02 13:00:00,20.62,20.63,20.59,20.6,60458.0,16.5771,16.5852,16.553,16.561,60458.0
2019-01-02 13:05:00,20.6,20.65,20.6,20.64,65412.0,16.561,16.6012,16.561,16.5932,65412.0
2019-01-02 13:10:00,20.65,20.66,20.62,20.64,67681.0,16.6012,16.6093,16.5771,16.5932,67681.0
2019-01-02 13:15:00,20.64,20.67,20.63,20.65,34031.0,16.5932,16.6173,16.5852,16.6012,34031.0
2019-01-02 13:20:00,20.65,20.67,20.63,20.66,36908.0,16.6012,16.6173,16.5852,16.6093,36908.0
2019-01-02 13:25:00,20.66,20.66,20.61,20.63,38987.0,16.6093,16.6093,16.5691,16.5852,38987.0
2019-01-02 13:30:00,20.63,20.66,20.62,20.66,76999.0,16.5852,16.6093,16.5771,16.6093,76999.0
2019-01-02 13:35:00,20.65,20.66,20.62,20.64,32806.0,16.6012,16.6093,16.5771,16.5932,32806.0
2019-01-02 13:40:00,20.64,20.66,20.62,20.65,41308.0,16.5932,16.6093,16.5771,16.6012,41308.0
2019-01-02 13:45:00,20.65,20.69,20.65,20.67,46452.0,16.6012,16.6334,16.6012,16.6173,46452.0
2019-01-02 13:50:00,20.67,20.74,20.66,20.72,150765.0,16.6173,16.6736,16.6093,16.6575,150765.0
2019-01-02 13:55:00,20.72,20.76,20.71,20.76,66406.0,16.6575,16.6897,16.6495,16.6897,66406.0
2019-01-02 14:00:00,20.75,20.76,20.7,20.73,118455.0,16.6816,16.6897,16.6414,16.6656,118455.0
2019-01-02 14:05:00,20.73,20.73,20.66,20.67,50744.0,16.6656,16.6656,16.6093,16.6173,50744.0
2019-01-02 14:10:00,20.68,20.68,20.64,20.66,83005.0,16.6254,16.6254,16.5932,16.6093,83005.0
2019-01-02 14:15:00,20.67,20.7,20.65,20.68,81409.0,16.6173,16.6414,16.6012,16.6254,81409.0
2019-01-02 14:20:00,20.68,20.73,20.67,20.72,32367.0,16.6254,16.6656,16.6173,16.6575,32367.0
2019-01-02 14:25:00,20.73,20.74,20.7,20.71,70860.0,16.6656,16.6736,16.6414,16.6495,70860.0
2019-01-02 14:30:00,20.71,20.78,20.71,20.76,95222.0,16.6495,16.7058,16.6495,16.6897,95222.0
2019-01-02 14:35:00,20.75,20.77,20.73,20.74,62266.0,16.6816,16.6977,16.6656,16.6736,62266.0
2019-01-02 14:40:00,20.74,20.74,20.68,20.71,93486.0,16.6736,16.6736,16.6254,16.6495,93486.0
2019-01-02 14:45:00,20.71,20.73,20.69,20.73,70210.0,16.6495,16.6656,16.6334,16.6656,70210.0
2019-01-02 14:50:00,20.73,20.73,20.68,20.68,77665.0,16.6656,16.6656,16.6254,16.6254,77665.0
2019-01-02 14:55:00,20.68,20.69,20.62,20.64,83316.0,16.6254,16.6334,16.5771,16.5932,83316.0
2019-01-02 15:00:00,20.63,20.69,20.61,20.62,118036.0,16.5852,16.6334,16.5691,16.5771,118036.0
2019-01-02 15:05:00,20.62,20.64,20.6,20.62,81206.0,16.5771,16.5932,16.561,16.5771,81206.0
2019-01-02 15:10:00,20.62,20.65,20.59,20.64,102107.0,16.5771,16.6012,16.553,16.5932,102107.0
2019-01-02 15:15:00,20.64,20.65,20.59,20.62,202098.0,16.5932,16.6012,16.553,16.5771,202098.0
2019-01-02 15:20:00,20.62,20.65,20.57,20.61,322247.0,16.5771,16.6012,16.5369,16.5691,322247.0
2019-01-02 15:25:00,20.61,20.64,20.59,20.62,176962.0,16.5691,16.5932,16.553,16.5771,176962.0
2019-01-02 15:30:00,20.61,20.62,20.54,20.56,180963.0,16.5691,16.5771,16.5128,16.5289,180963.0
2019-01-02 15:35:00,20.56,20.62,20.55,20.57,137896.0,16.5289,16.5771,16.5208,16.5369,137896.0
2019-01-02 15:40:00,20.57,20.6,20.55,20.55,164572.0,16.5369,16.561,16.5208,16.5208,164572.0
2019-01-02 15:45:00,20.55,20.6,20.54,20.56,183153.0,16.5208,16.561,16.5128,16.5289,183153.0
2019-01-02 15:50:00,20.57,20.6,20.55,20.58,195165.0,16.5369,16.561,16.5208,16.545,195165.0
2019-01-02 15:55:00,20.58,20.67,20.58,20.64,451867.0,16.545,16.6173,16.545,16.5932,451867.0
2019-01-03 09:30:00,20.35,20.4,20.14,20.18,245392.0,16.3601,16.4003,16.1912,16.2234,245392.0
2019-01-03 09:35:00,20.18,20.18,19.95,19.95,142076.0,16.2234,16.2234,16.0385,16.0385,142076.0
2019-01-03 09:40:00,19.95,20.02,19.92,19.96,149738.0,16.0385,16.0948,16.0144,16.0465,149738.0
2019-01-03 09:45:00,19.96,19.98,19.83,19.84,100133.0,16.0465,16.0626,15.942,15.9501,100133.0
2019-01-03 09:50:00,19.84,19.92,19.83,19.9,120017.0,15.9501,16.0144,15.942,15.9983,120017.0
2019-01-03 09:55:00,19.89,19.98,19.88,19.98,120480.0,15.9903,16.0626,15.9822,16.0626,120480.0
2019-01-03 10:00:00,19.97,19.97,19.87,19.89,88664.0,16.0546,16.0546,15.9742,15.9903,88664.0
2019-01-03 10:05:00,19.9,19.94,19.86,19.91,107948.0,15.9983,16.0304,15.9661,16.0063,107948.0
2019-01-03 10:10:00,19.91,19.92,19.84,19.87,205302.0,16.0063,16.0144,15.9501,15.9742,205302.0
2019-01-03 10:15:00,19.87,19.91,19.81,19.91,127405.0,15.9742,16.0063,15.9259,16.0063,127405.0
2019-01-03 10:20:00,19.9,19.95,19.86,19.93,213553.0,15.9983,16.0385,15.9661,16.0224,213553.0
2019-01-03 10:25:00,19.92,19.95,19.88,19.93,96354.0,16.0144,16.0385,15.9822,16.0224,96354.0
2019-01-03 10:30:00,19.93,19.93,19.82,19.84,96583.0,16.0224,16.0224,15.934,15.9501,96583.0
2019-01-03 10:35:00,19.85,19.86,19.74,19.78,266325.0,15.9581,15.9661,15.8697,15.9018,266325.0
2019-01-03 10:40:00,19.78,19.81,19.71,19.73,213471.0,15.9018,15.9259,15.8455,15.8616,213471.0
2019-01-03 10:45:00,19.72,19.77,19.7,19.75,84979.0,15.8536,15.8938,15.8375,15.8777,84979.0
2019-01-03 10:50:00,19.75,19.84,19.74,19.81,85310.0,15.8777,15.9501,15.8697,15.9259,85310.0
2019-01-03 10:55:00,19.82,19.9,19.81,19.88,139229.0,15.934,15.9983,15.9259,15.9822,139229.0
2019-01-03 11:00:00,19.88,19.91,19.85,19.89,96489.0,15.9822,16.0063,15.9581,15.9903,96489.0
2019-01-03 11:05:00,19.9,19.92,19.86,19.9,77168.0,15.9983,16.0144,15.9661,15.9983,77168.0
2019-01-03 11:10:00,19.89,19.98,19.89,19.96,100550.0,15.9903,16.0626,15.9903,16.0465,100550.0
2019-01-03 11:15:00,19.97,20.03,19.97,20.03,83490.0,16.0546,16.1028,16.0546,16.1028,83490.0
2019-01-03 11:20:00,20.03,20.08,20.03,20.05,222102.0,16.1028,16.143,16.1028,16.1189,222102.0
2019-01-03 11:25:00,20.06,20.06,20.0,20.02,153281.0,16.1269,16.1269,16.0787,16.0948,153281.0
2019-01-03 11:30:00,20.02,20.05,19.97,20.0,126490.0,16.0948,16.1189,16.0546,16.0787,126490.0
2019-01-03 11:35:00,20.0,20.14,20.0,20.12,111545.0,16.0787,16.1912,16.0787,16.1752,111545.0
2019-01-03 11:40:00,20.13,20.25,20.12,20.19,129400.0,16.1832,16.2797,16.1752,16.2314,129400.0
2019-01-03 11:45:00,20.19,20.21,20.16,20.18,93352.0,16.2314,16.2475,16.2073,16.2234,93352.0
2019-01-03 11:50:00,20.19,20.23,20.13,20.15,109150.0,16.2314,16.2636,16.1832,16.1993,109150.0
2019-01-03 11:55:00,20.15,20.2,20.12,20.15,106447.0,16.1993,16.2395,16.1752,16.1993,106447.0
2019-01-03 12:00:00,20.15,20.2,20.12,20.13,224478.0,16.1993,16.2395,16.1752,16.1832,224478.0
2019-01-03 12:05:00,20.13,20.15,20.11,20.11,122336.0,16.1832,16.1993,16.1671,16.1671,122336.0
2019-01-03 12:10:00,20.11,20.2,20.1,20.14,89497.0,16.1671,16.2395,16.1591,16.1912,89497.0
2019-01-03 12:15:00,20.14,20.18,20.08,20.1,124919.0,16.1912,16.2234,16.143,16.1591,124919.0
2019-01-03 12:20:00,20.1,20.13,20.08,20.13,52040.0,16.1591,16.1832,16.143,16.1832,52040.0
2019-01-03 12:25:00,20.13,20.15,20.09,20.14,99395.0,16.1832,16.1993,16.151,16.1912,99395.0
2019-01-03 12:30:00,20.14,20.21,20.12,20.21,161732.0,16.1912,16.2475,16.1752,16.2475,161732.0
2019-01-03 12:35:00,20.2,20.21,20.09,20.12,104585.0,16.2395,16.2475,16.151,16.1752,104585.0
2019-01-03 12:40:00,20.13,20.18,20.12,20.18,75348.0,16.1832,16.2234,16.1752,16.2234,75348.0
2019-01-03 12:45:00,20.17,20.23,20.16,20.2,79924.0,16.2154,16.2636,16.2073,16.2395,79924.0
2019-01-03 12:50:00,20.2,20.24,20.18,20.22,89096.0,16.2395,16.2716,16.2234,16.2556,89096.0
2019-01-03 12:55:00,20.22,20.23,20.16,20.21,152392.0,16.2556,16.2636,16.2073,16.2475,152392.0
2019-01-03 13:00:00,20.2,20.22,20.14,20.16,176564.0,16.2395,16.2556,16.1912,16.2073,176564.0
2019-01-03 13:05:00,20.16,20.19,20.13,20.14,75636.0,16.2073,16.2314,16.1832,16.1912,75636.0
2019-01-03 13:10:00,20.13,20.17,20.1,20.16,150660.0,16.1832,16.2154,16.1591,16.2073,150660.0
2019-01-03 13:15:00,20.16,20.16,20.03,20.04,239154.0,16.2073,16.2073,16.1028,16.1108,239154.0
2019-01-03 13:20:00,20.05,20.09,20.04,20.07,47927.0,16.1189,16.151,16.1108,16.135,47927.0
2019-01-03 13:25:00,20.07,20.08,20.03,20.08,53919.0,16.135,16.143,16.1028,16.143,53919.0
2019-01-03 13:30:00,20.07,20.11,20.06,20.07,84225.0,16.135,16.1671,16.1269,16.135,84225.0
2019-01-03 13:35:00,20.07,20.11,20.03,20.11,67913.0,16.135,16.1671,16.1028,16.1671,67913.0
2019-01-03 13:40:00,20.11,20.16,20.1,20.14,82526.0,16.1671,16.2073,16.1591,16.1912,82526.0
2019-01-03 13:45:00,20.14,20.14,20.05,20.07,154199.0,16.1912,16.1912,16.1189,16.135,154199.0
2019-01-03 13:50:00,20.07,20.08,20.02,20.03,73351.0,16.135,16.143,16.0948,16.1028,73351.0
2019-01-03 13:55:00,20.03,20.04,19.99,20.02,90123.0,16.1028,16.1108,16.0706,16.0948,90123.0
2019-01-03 14:00:00,20.02,20.04,19.99,20.03,103308.0,16.0948,16.1108,16.0706,16.1028,103308.0
2019-01-03 14:05:00,20.03,20.08,20.01,20.08,90874.0,16.1028,16.143,16.0867,16.143,90874.0
2019-01-03 14:10:00,20.08,20.11,20.04,20.04,86445.0,16.143,16.1671,16.1108,16.1108,86445.0
2019-01-03 14:15:00,20.04,20.08,20.02,20.07,103340.0,16.1108,16.143,16.0948,16.135,103340.0
2019-01-03 14:20:00,20.06,20.06,20.0,20.03,89876.0,16.1269,16.1269,16.0787,16.1028,89876.0
2019-01-03 14:25:00,20.02,20.1,20.0,20.09,128320.0,16.0948,16.1591,16.0787,16.151,128320.0
2019-01-03 14:30:00,20.09,20.13,20.05,20.07,148941.0,16.151,16.1832,16.1189,16.135,148941.0
2019-01-03 14:35:00,20.07,20.08,20.03,20.07,93486.0,16.135,16.143,16.1028,16.135,93486.0
2019-01-03 14:40:00,20.07,20.09,20.02,20.02,107880.0,16.135,16.151,16.0948,16.0948,107880.0
2019-01-03 14:45:00,20.01,20.02,19.95,19.97,151250.0,16.0867,16.0948,16.0385,16.0546,151250.0
2019-01-03 14:50:00,19.97,19.98,19.93,19.94,72227.0,16.0546,16.0626,16.0224,16.0304,72227.0
2019-01-03 14:55:00,19.95,19.99,19.91,19.98,151423.0,16.0385,16.0706,16.0063,16.0626,151423.0
2019-01-03 15:00:00,19.97,19.98,19.93,19.93,147413.0,16.0546,16.0626,16.0224,16.0224,147413.0
2019-01-03 15:05:00,19.94,19.97,19.9,19.93,125062.0,16.0304,16.0546,15.9983,16.0224,125062.0
2019-01-03 15:10:00,19.92,19.95,19.88,19.88,113222.0,16.0144,16.0385,15.9822,15.9822,113222.0
2019-01-03 15:15:00,19.89,19.95,19.88,19.95,134075.0,15.9903,16.0385,15.9822,16.0385,134075.0
2019-01-03 15:20:00,19.95,19.95,19.9,19.92,121869.0,16.0385,16.0385,15.9983,16.0144,121869.0
2019-01-03 15:25:00,19.92,19.99,19.92,19.95,154347.0,16.0144,16.0706,16.0144,16.0385,154347.0
2019-01-03 15:30:00,19.95,20.04,19.94,20.01,173829.0,16.0385,16.1108,16.0304,16.0867,173829.0
2019-01-03 15:35:00,20.0,20.03,19.94,19.95,176592.0,16.0787,16.1028,16.0304,16.0385,176592.0
2019-01-03 15:40:00,19.95,20.0,19.93,19.96,281157.0,16.0385,16.0787,16.0224,16.0465,281157.0
2019-01-03 15:45:00,19.97,20.01,19.96,19.96,292369.0,16.0546,16.0867,16.0465,16.0465,292369.0
2019-01-03 15:50:00,19.97,20.0,19.91,19.95,264973.0,16.0546,16.0787,16.0063,16.0385,264973.0
2019-01-03 15:55:00,19.95,19.96,19.87,19.92,738556.0,16.0385,16.0465,15.9742,16.0144,738556.0
2019-01-04 09:30:00,20.38,20.57,20.28,20.29,218055.0,16.3842,16.5369,16.3038,16.3118,218055.0
2019-01-04 09:35:00,20.29,20.41,20.27,20.37,74528.0,16.3118,16.4083,16.2957,16.3761,74528.0
2019-01-04 09:40:00,20.37,20.43,20.33,20.38,72435.0,16.3761,16.4244,16.344,16.3842,72435.0
2019-01-04 09:45:00,20.38,20.45,20.35,20.44,77659.0,16.3842,16.4405,16.3601,16.4324,77659.0
2019-01-04 09:50:00,20.44,20.46,20.41,20.41,47085.0,16.4324,16.4485,16.4083,16.4083,47085.0
2019-01-04 09:55:00,20.41,20.52,20.38,20.52,78724.0,16.4083,16.4967,16.3842,16.4967,78724.0
2019-01-04 10:00:00,20.52,20.57,20.52,20.56,154229.0,16.4967,16.5369,16.4967,16.5289,154229.0
2019-01-04 10:05:00,20.55,20.57,20.5,20.56,74097.0,16.5208,16.5369,16.4807,16.5289,74097.0
2019-01-04 10:10:00,20.57,20.59,20.5,20.5,68709.0,16.5369,16.553,16.4807,16.4807,68709.0
2019-01-04 10:15:00,20.5,20.55,20.5,20.53,50460.0,16.4807,16.5208,16.4807,16.5048,50460.0
2019-01-04 10:20:00,20.53,20.7,20.49,20.68,104911.0,16.5048,16.6414,16.4726,16.6254,104911.0
2019-01-04 10:25:00,20.67,20.74,20.67,20.74,52879.0,16.6173,16.6736,16.6173,16.6736,52879.0
2019-01-04 10:30:00,20.75,20.77,20.68,20.68,72956.0,16.6816,16.6977,16.6254,16.6254,72956.0
2019-01-04 10:35:00,20.68,20.78,20.68,20.73,71624.0,16.6254,16.7058,16.6254,16.6656,71624.0
2019-01-04 10:40:00,20.73,20.74,20.68,20.68,103667.0,16.6656,16.6736,16.6254,16.6254,103667.0
2019-01-04 10:45:00,20.68,20.74,20.67,20.7,70512.0,16.6254,16.6736,16.6173,16.6414,70512.0
2019-01-04 10:50:00,20.7,20.79,20.69,20.75,84804.0,16.6414,16.7138,16.6334,16.6816,84804.0
2019-01-04 10:55:00,20.74,20.78,20.72,20.78,64217.0,16.6736,16.7058,16.6575,16.7058,64217.0
2019-01-04 11:00:00,20.78,20.83,20.75,20.79,76319.0,16.7058,16.746,16.6816,16.7138,76319.0
2019-01-04 11:05:00,20.79,20.79,20.75,20.78,48658.0,16.7138,16.7138,16.6816,16.7058,48658.0
2019-01-04 11:10:00,20.79,20.81,20.75,20.76,45971.0,16.7138,16.7299,16.6816,16.6897,45971.0
2019-01-04 11:15:00,20.76,20.77,20.71,20.74,75924.0,16.6897,16.6977,16.6495,16.6736,75924.0
2019-01-04 11:20:00,20.74,20.75,20.7,20.71,69667.0,16.6736,16.6816,16.6414,16.6495,69667.0
2019-01-04 11:25:00,20.71,20.72,20.66,20.69,63368.0,16.6495,16.6575,16.6093,16.6334,63368.0
2019-01-04 11:30:00,20.68,20.71,20.66,20.71,70001.0,16.6254,16.6495,16.6093,16.6495,70001.0
2019-01-04 11:35:00,20.7,20.71,20.67,20.69,70712.0,16.6414,16.6495,16.6173,16.6334,70712.0
2019-01-04 11:40:00,20.69,20.76,20.68,20.72,46817.0,16.6334,16.6897,16.6254,16.6575,46817.0
2019-01-04 11:45:00,20.72,20.8,20.72,20.78,60423.0,16.6575,16.7218,16.6575,16.7058,60423.0
2019-01-04 11:50:00,20.78,20.83,20.78,20.82,68252.0,16.7058,16.746,16.7058,16.7379,68252.0
2019-01-04 11:55:00,20.82,20.82,20.76,20.77,96289.0,16.7379,16.7379,16.6897,16.6977,96289.0
2019-01-04 12:00:00,20.77,20.79,20.71,20.72,62248.0,16.6977,16.7138,16.6495,16.6575,62248.0
2019-01-04 12:05:00,20.72,20.76,20.7,20.75,47773.0,16.6575,16.6897,16.6414,16.6816,47773.0
2019-01-04 12:10:00,20.75,20.77,20.74,20.76,45193.0,16.6816,16.6977,16.6736,16.6897,45193.0
2019-01-04 12:15:00,20.76,20.81,20.76,20.8,43989.0,16.6897,16.7299,16.6897,16.7218,43989.0
2019-01-04 12:20:00,20.8,20.8,20.75,20.76,96689.0,16.7218,16.7218,16.6816,16.6897,96689.0
2019-01-04 12:25:00,20.76,20.79,20.75,20.79,36107.0,16.6897,16.7138,16.6816,16.7138,36107.0
2019-01-04 12:30:00,20.8,20.8,20.76,20.79,31259.0,16.7218,16.7218,16.6897,16.7138,31259.0
2019-01-04 12:35:00,20.78,20.8,20.77,20.78,32110.0,16.7058,16.7218,16.6977,16.7058,32110.0
2019-01-04 12:40:00,20.79,20.82,20.79,20.81,50278.0,16.7138,16.7379,16.7138,16.7299,50278.0
2019-01-04 12:45:00,20.81,20.83,20.79,20.82,43003.0,16.7299,16.746,16.7138,16.7379,43003.0
2019-01-04 12:50:00,20.82,20.84,20.81,20.82,35434.0,16.7379,16.754,16.7299,16.7379,35434.0
2019-01-04 12:55:00,20.82,20.85,20.81,20.81,56260.0,16.7379,16.762,16.7299,16.7299,56260.0
2019-01-04 13:00:00,20.82,20.83,20.81,20.82,44153.0,16.7379,16.746,16.7299,16.7379,44153.0
2019-01-04 13:05:00,20.83,20.89,20.82,20.89,61013.0,16.746,16.7942,16.7379,16.7942,61013.0
2019-01-04 13:10:00,20.89,20.89,20.84,20.86,50984.0,16.7942,16.7942,16.754,16.7701,50984.0
2019-01-04 13:15:00,20.86,20.88,20.84,20.87,30791.0,16.7701,16.7861,16.754,16.7781,30791.0
2019-01-04 13:20:00,20.88,20.88,20.83,20.83,45975.0,16.7861,16.7861,16.746,16.746,45975.0
2019-01-04 13:25:00,20.83,20.85,20.82,20.84,30167.0,16.746,16.762,16.7379,16.754,30167.0
2019-01-04 13:30:00,20.85,20.88,20.83,20.83,50739.0,16.762,16.7861,16.746,16.746,50739.0
2019-01-04 13:35:00,20.83,20.84,20.77,20.78,35009.0,16.746,16.754,16.6977,16.7058,35009.0
2019-01-04 13:40:00,20.78,20.79,20.72,20.74,58983.0,16.7058,16.7138,16.6575,16.6736,58983.0
2019-01-04 13:45:00,20.75,20.79,20.73,20.79,42776.0,16.6816,16.7138,16.6656,16.7138,42776.0
2019-01-04 13:50:00,20.79,20.8,20.77,20.77,34108.0,16.7138,16.7218,16.6977,16.6977,34108.0
2019-01-04 13:55:00,20.78,20.78,20.73,20.78,65596.0,16.7058,16.7058,16.6656,16.7058,65596.0
2019-01-04 14:00:00,20.78,20.82,20.75,20.81,72762.0,16.7058,16.7379,16.6816,16.7299,72762.0
2019-01-04 14:05:00,20.81,20.81,20.74,20.77,42755.0,16.7299,16.7299,16.6736,16.6977,42755.0
2019-01-04 14:10:00,20.77,20.8,20.77,20.79,46321.0,16.6977,16.7218,16.6977,16.7138,46321.0
2019-01-04 14:15:00,20.79,20.82,20.77,20.81,50062.0,16.7138,16.7379,16.6977,16.7299,50062.0
2019-01-04 14:20:00,20.8,20.85,20.79,20.85,40678.0,16.7218,16.762,16.7138,16.762,40678.0
2019-01-04 14:25:00,20.85,20.85,20.82,20.84,53915.0,16.762,16.762,16.7379,16.754,53915.0
2019-01-04 14:30:00,20.83,20.86,20.82,20.86,53884.0,16.746,16.7701,16.7379,16.7701,53884.0
2019-01-04 14:35:00,20.87,20.88,20.84,20.86,54155.0,16.7781,16.7861,16.754,16.7701,54155.0
2019-01-04 14:40:00,20.86,20.87,20.83,20.84,62631.0,16.7701,16.7781,16.746,16.754,62631.0
2019-01-04 14:45:00,20.84,20.85,20.77,20.81,76106.0,16.754,16.762,16.6977,16.7299,76106.0
2019-01-04 14:50:00,20.81,20.82,20.77,20.8,57499.0,16.7299,16.7379,16.6977,16.7218,57499.0
2019-01-04 14:55:00,20.79,20.8,20.73,20.73,97697.0,16.7138,16.7218,16.6656,16.6656,97697.0
2019-01-04 15:00:00,20.73,20.8,20.73,20.8,77543.0,16.6656,16.7218,16.6656,16.7218,77543.0
2019-01-04 15:05:00,20.8,20.81,20.76,20.77,72692.0,16.7218,16.7299,16.6897,16.6977,72692.0
2019-01-04 15:10:00,20.77,20.83,20.76,20.82,79983.0,16.6977,16.746,16.6897,16.7379,79983.0
2019-01-04 15:15:00,20.82,20.85,20.8,20.82,105574.0,16.7379,16.762,16.7218,16.7379,105574.0
2019-01-04 15:20:00,20.82,20.83,20.75,20.76,80605.0,16.7379,16.746,16.6816,16.6897,80605.0
2019-01-04 15:25:00,20.75,20.77,20.73,20.77,101492.0,16.6816,16.6977,16.6656,16.6977,101492.0
2019-01-04 15:30:00,20.77,20.82,20.75,20.82,106770.0,16.6977,16.7379,16.6816,16.7379,106770.0
2019-01-04 15:35:00,20.82,20.82,20.73,20.73,238512.0,16.7379,16.7379,16.6656,16.6656,238512.0
2019-01-04 15:40:00,20.73,20.77,20.71,20.75,317306.0,16.6656,16.6977,16.6495,16.6816,317306.0
2019-01-04 15:45:00,20.75,20.77,20.71,20.71,369635.0,16.6816,16.6977,16.6495,16.6495,369635.0
2019-01-04 15:50:00,20.72,20.74,20.71,20.71,185121.0,16.6575,16.6736,16.6495,16.6495,185121.0
2019-01-04 15:55:00,20.71,20.74,20.71,20.73,771161.0,16.6495,16.6736,16.6495,16.6656,771161.0
2019-01-07 09:30:00,20.75,20.96,20.75,20.92,245021.0,16.6816,16.8505,16.6816,16.8183,245021.0
2019-01-07 09:35:00,20.92,20.92,20.75,20.77,72347.0,16.8183,16.8183,16.6816,16.6977,72347.0
2019-01-07 09:40:00,20.77,20.82,20.73,20.8,61284.0,16.6977,16.7379,16.6656,16.7218,61284.0
2019-01-07 09:45:00,20.8,20.87,20.75,20.81,49310.0,16.7218,16.7781,16.6816,16.7299,49310.0
2019-01-07 09:50:00,20.82,20.82,20.74,20.77,76684.0,16.7379,16.7379,16.6736,16.6977,76684.0
2019-01-07 09:55:00,20.77,20.84,20.75,20.84,60744.0,16.6977,16.754,16.6816,16.754,60744.0
2019-01-07 10:00:00,20.84,20.9,20.8,20.86,90719.0,16.754,16.8022,16.7218,16.7701,90719.0
2019-01-07 10:05:00,20.87,20.89,20.84,20.87,58730.0,16.7781,16.7942,16.754,16.7781,58730.0
2019-01-07 10:10:00,20.87,20.88,20.8,20.81,47545.0,16.7781,16.7861,16.7218,16.7299,47545.0
2019-01-07 10:15:00,20.81,20.84,20.79,20.8,41262.0,16.7299,16.754,16.7138,16.7218,41262.0
2019-01-07 10:20:00,20.8,20.81,20.75,20.8,58423.0,16.7218,16.7299,16.6816,16.7218,58423.0
2019-01-07 10:25:00,20.79,20.83,20.79,20.8,73492.0,16.7138,16.746,16.7138,16.7218,73492.0
2019-01-07 10:30:00,20.8,20.88,20.79,20.88,87928.0,16.7218,16.7861,16.7138,16.7861,87928.0
2019-01-07 10:35:00,20.88,20.88,20.82,20.84,49433.0,16.7861,16.7861,16.7379,16.754,49433.0
2019-01-07 10:40:00,20.83,20.9,20.83,20.87,69867.0,16.746,16.8022,16.746,16.7781,69867.0
2019-01-07 10:45:00,20.87,20.89,20.86,20.89,47540.0,16.7781,16.7942,16.7701,16.7942,47540.0
2019-01-07 10:50:00,20.89,20.93,20.88,20.91,54909.0,16.7942,16.8263,16.7861,16.8103,54909.0
2019-01-07 10:55:00,20.91,20.91,20.85,20.86,38745.0,16.8103,16.8103,16.762,16.7701,38745.0
2019-01-07 11:00:00,20.85,20.88,20.84,20.88,48296.0,16.762,16.7861,16.754,16.7861,48296.0
2019-01-07 11:05:00,20.87,20.87,20.84,20.86,49791.0,16.7781,16.7781,16.754,16.7701,49791.0
2019-01-07 11:10:00,20.86,20.88,20.83,20.85,55505.0,16.7701,16.7861,16.746,16.762,55505.0
2019-01-07 11:15:00,20.84,20.88,20.84,20.87,31934.0,16.754,16.7861,16.754,16.7781,31934.0
2019-01-07 11:20:00,20.87,20.88,20.85,20.86,42418.0,16.7781,16.7861,16.762,16.7701,42418.0
2019-01-07 11:25:00,20.85,20.86,20.82,20.83,54231.0,16.762,16.7701,16.7379,16.746,54231.0
2019-01-07 11:30:00,20.84,20.85,20.8,20.83,57877.0,16.754,16.762,16.7218,16.746,57877.0
2019-01-07 11:35:00,20.84,20.89,20.83,20.88,51566.0,16.754,16.7942,16.746,16.7861,51566.0
2019-01-07 11:40:00,20.89,20.89,20.85,20.87,63410.0,16.7942,16.7942,16.762,16.7781,63410.0
2019-01-07 11:45:00,20.87,20.91,20.86,20.89,82009.0,16.7781,16.8103,16.7701,16.7942,82009.0
2019-01-07 11:50:00,20.9,20.9,20.87,20.89,52478.0,16.8022,16.8022,16.7781,16.7942,52478.0
2019-01-07 11:55:00,20.88,20.96,20.88,20.95,36250.0,16.7861,16.8505,16.7861,16.8424,36250.0
2019-01-07 12:00:00,20.95,20.96,20.9,20.91,103307.0,16.8424,16.8505,16.8022,16.8103,103307.0
2019-01-07 12:05:00,20.91,20.94,20.9,20.91,77194.0,16.8103,16.8344,16.8022,16.8103,77194.0
2019-01-07 12:10:00,20.91,20.93,20.9,20.93,33008.0,16.8103,16.8263,16.8022,16.8263,33008.0
2019-01-07 12:15:00,20.93,20.95,20.93,20.93,30649.0,16.8263,16.8424,16.8263,16.8263,30649.0
2019-01-07 12:20:00,20.93,20.98,20.92,20.97,86135.0,16.8263,16.8665,16.8183,16.8585,86135.0
2019-01-07 12:25:00,20.97,21.0,20.96,21.0,43333.0,16.8585,16.8826,16.8505,16.8826,43333.0
2019-01-07 12:30:00,21.0,21.02,20.98,21.02,44817.0,16.8826,16.8987,16.8665,16.8987,44817.0
2019-01-07 12:35:00,21.02,21.03,20.98,21.0,57858.0,16.8987,16.9067,16.8665,16.8826,57858.0
2019-01-07 12:40:00,21.0,21.01,20.99,20.99,33028.0,16.8826,16.8907,16.8746,16.8746,33028.0
2019-01-07 12:45:00,21.0,21.05,20.99,21.02,52235.0,16.8826,16.9228,16.8746,16.8987,52235.0
2019-01-07 12:50:00,21.02,21.04,21.0,21.04,30633.0,16.8987,16.9148,16.8826,16.9148,30633.0
2019-01-07 12:55:00,21.04,21.08,21.03,21.08,68570.0,16.9148,16.9469,16.9067,16.9469,68570.0
2019-01-07 13:00:00,21.08,21.12,21.07,21.1,65038.0,16.9469,16.9791,16.9389,16.963,65038.0
2019-01-07 13:05:00,21.1,21.11,21.08,21.1,60088.0,16.963,16.9711,16.9469,16.963,60088.0
2019-01-07 13:10:00,21.1,21.14,21.1,21.1,74157.0,16.963,16.9952,16.963,16.963,74157.0
2019-01-07 13:15:00,21.1,21.11,21.07,21.11,37191.0,16.963,16.9711,16.9389,16.9711,37191.0
2019-01-07 13:20:00,21.12,21.14,21.11,21.12,69334.0,16.9791,16.9952,16.9711,16.9791,69334.0
2019-01-07 13:25:00,21.12,21.15,21.11,21.14,63179.0,16.9791,17.0032,16.9711,16.9952,63179.0
2019-01-07 13:30:00,21.14,21.15,21.11,21.14,80865.0,16.9952,17.0032,16.9711,16.9952,80865.0
2019-01-07 13:35:00,21.14,21.16,21.13,21.14,38586.0,16.9952,17.0112,16.9871,16.9952,38586.0
2019-01-07 13:40:00,21.14,21.14,21.11,21.13,62182.0,16.9952,16.9952,16.9711,16.9871,62182.0
2019-01-07 13:45:00,21.13,21.14,21.09,21.11,93756.0,16.9871,16.9952,16.955,16.9711,93756.0
2019-01-07 13:50:00,21.1,21.11,21.06,21.08,59231.0,16.963,16.9711,16.9309,16.9469,59231.0
2019-01-07 13:55:00,21.07,21.1,21.07,21.08,75984.0,16.9389,16.963,16.9389,16.9469,75984.0
2019-01-07 14:00:00,21.08,21.12,21.08,21.11,53074.0,16.9469,16.9791,16.9469,16.9711,53074.0
2019-01-07 14:05:00,21.11,21.11,21.03,21.04,112745.0,16.9711,16.9711,16.9067,16.9148,112745.0
2019-01-07 14:10:00,21.03,21.04,21.01,21.02,45788.0,16.9067,16.9148,16.8907,16.8987,45788.0
2019-01-07 14:15:00,21.03,21.05,21.01,21.03,118179.0,16.9067,16.9228,16.8907,16.9067,118179.0
2019-01-07 14:20:00,21.03,21.04,21.02,21.02,72813.0,16.9067,16.9148,16.8987,16.8987,72813.0
2019-01-07 14:25:00,21.02,21.03,20.98,21.0,74434.0,16.8987,16.9067,16.8665,16.8826,74434.0
2019-01-07 14:30:00,21.0,21.03,20.98,21.0,88173.0,16.8826,16.9067,16.8665,16.8826,88173.0
2019-01-07 14:35:00,21.0,21.01,20.99,21.0,51993.0,16.8826,16.8907,16.8746,16.8826,51993.0
2019-01-07 14:40:00,21.0,21.04,21.0,21.03,45878.0,16.8826,16.9148,16.8826,16.9067,45878.0
2019-01-07 14:45:00,21.02,21.02,20.99,21.01,65995.0,16.8987,16.8987,16.8746,16.8907,65995.0
2019-01-07 14:50:00,21.01,21.02,20.97,20.97,79328.0,16.8907,16.8987,16.8585,16.8585,79328.0
2019-01-07 14:55:00,20.97,20.99,20.96,20.98,53021.0,16.8585,16.8746,16.8505,16.8665,53021.0
2019-01-07 15:00:00,20.99,21.02,20.98,21.02,122202.0,16.8746,16.8987,16.8665,16.8987,122202.0
2019-01-07 15:05:00,21.02,21.03,21.01,21.03,49998.0,16.8987,16.9067,16.8907,16.9067,49998.0
2019-01-07 15:10:00,21.03,21.05,21.03,21.04,86195.0,16.9067,16.9228,16.9067,16.9148,86195.0
2019-01-07 15:15:00,21.05,21.08,21.04,21.07,86514.0,16.9228,16.9469,16.9148,16.9389,86514.0
2019-01-07 15:20:00,21.07,21.08,21.05,21.06,65706.0,16.9389,16.9469,16.9228,16.9309,65706.0
2019-01-07 15:25:00,21.05,21.09,21.05,21.07,108593.0,16.9228,16.955,16.9228,16.9389,108593.0
2019-01-07 15:30:00,21.08,21.08,21.02,21.03,206655.0,16.9469,16.9469,16.8987,16.9067,206655.0
2019-01-07 15:35:00,21.03,21.07,21.02,21.03,110946.0,16.9067,16.9389,16.8987,16.9067,110946.0
2019-01-07 15:40:00,21.03,21.04,20.99,21.01,150092.0,16.9067,16.9148,16.8746,16.8907,150092.0
2019-01-07 15:45:00,21.01,21.04,21.0,21.02,183892.0,16.8907,16.9148,16.8826,16.8987,183892.0
2019-01-07 15:50:00,21.02,21.03,20.99,21.01,207090.0,16.8987,16.9067,16.8746,16.8907,207090.0
2019-01-07 15:55:00,21.01,21.03,20.95,20.96,710610.0,16.8907,16.9067,16.8424,16.8505,710610.0
2019-01-08 09:30:00,21.22,21.42,21.22,21.35,186438.0,17.0595,17.2203,17.0595,17.164,186438.0
2019-01-08 09:35:00,21.36,21.4,21.31,21.33,109849.0,17.172,17.2042,17.1318,17.1479,109849.0
2019-01-08 09:40:00,21.33,21.38,21.31,21.32,106238.0,17.1479,17.1881,17.1318,17.1399,106238.0
2019-01-08 09:45:00,21.32,21.32,21.2,21.22,47413.0,17.1399,17.1399,17.0434,17.0595,47413.0
2019-01-08 09:50:00,21.22,21.23,21.17,21.18,25641.0,17.0595,17.0675,17.0193,17.0273,25641.0
2019-01-08 09:55:00,21.19,21.21,21.13,21.14,53385.0,17.0354,17.0514,16.9871,16.9952,53385.0
2019-01-08 10:00:00,21.13,21.19,21.12,21.19,47927.0,16.9871,17.0354,16.9791,17.0354,47927.0
2019-01-08 10:05:00,21.19,21.21,21.18,21.19,41746.0,17.0354,17.0514,17.0273,17.0354,41746.0
2019-01-08 10:10:00,21.19,21.2,21.08,21.09,52697.0,17.0354,17.0434,16.9469,16.955,52697.0
2019-01-08 10:15:00,21.08,21.1,21.02,21.03,50223.0,16.9469,16.963,16.8987,16.9067,50223.0
2019-01-08 10:20:00,21.03,21.08,21.02,21.07,62729.0,16.9067,16.9469,16.8987,16.9389,62729.0
2019-01-08 10:25:00,21.08,21.11,21.06,21.07,41550.0,16.9469,16.9711,16.9309,16.9389,41550.0
2019-01-08 10:30:00,21.07,21.09,21.02,21.05,49522.0,16.9389,16.955,16.8987,16.9228,49522.0
2019-01-08 10:35:00,21.05,21.06,21.01,21.06,25011.0,16.9228,16.9309,16.8907,16.9309,25011.0
2019-01-08 10:40:00,21.07,21.1,21.03,21.04,37380.0,16.9389,16.963,16.9067,16.9148,37380.0
2019-01-08 10:45:00,21.05,21.05,20.98,21.01,31725.0,16.9228,16.9228,16.8665,16.8907,31725.0
2019-01-08 10:50:00,21.02,21.02,20.96,20.96,49646.0,16.8987,16.8987,16.8505,16.8505,49646.0
2019-01-08 10:55:00,20.96,20.97,20.94,20.95,31214.0,16.8505,16.8585,16.8344,16.8424,31214.0
2019-01-08 11:00:00,20.96,20.99,20.93,20.98,36703.0,16.8505,16.8746,16.8263,16.8665,36703.0
2019-01-08 11:05:00,20.97,21.0,20.93,20.99,48710.0,16.8585,16.8826,16.8263,16.8746,48710.0
2019-01-08 11:10:00,20.98,20.99,20.93,20.94,28148.0,16.8665,16.8746,16.8263,16.8344,28148.0
2019-01-08 11:15:00,20.94,20.96,20.92,20.95,57745.0,16.8344,16.8505,16.8183,16.8424,57745.0
2019-01-08 11:20:00,20.95,20.96,20.91,20.93,46230.0,16.8424,16.8505,16.8103,16.8263,46230.0
2019-01-08 11:25:00,20.93,20.94,20.87,20.88,47699.0,16.8263,16.8344,16.7781,16.7861,47699.0
2019-01-08 11:30:00,20.87,20.88,20.84,20.86,78502.0,16.7781,16.7861,16.754,16.7701,78502.0
2019-01-08 11:35:00,20.86,20.9,20.85,20.89,47444.0,16.7701,16.8022,16.762,16.7942,47444.0
2019-01-08 11:40:00,20.89,20.9,20.86,20.88,28236.0,16.7942,16.8022,16.7701,16.7861,28236.0
2019-01-08 11:45:00,20.88,20.91,20.87,20.91,48664.0,16.7861,16.8103,16.7781,16.8103,48664.0
2019-01-08 11:50:00,20.9,20.94,20.87,20.93,108247.0,16.8022,16.8344,16.7781,16.8263,108247.0
2019-01-08 11:55:00,20.94,21.01,20.93,20.99,128801.0,16.8344,16.8907,16.8263,16.8746,128801.0
2019-01-08 12:00:00,21.0,21.04,20.99,21.04,51725.0,16.8826,16.9148,16.8746,16.9148,51725.0
2019-01-08 12:05:00,21.04,21.05,21.01,21.02,73821.0,16.9148,16.9228,16.8907,16.8987,73821.0
2019-01-08 12:10:00,21.02,21.04,21.0,21.04,50523.0,16.8987,16.9148,16.8826,16.9148,50523.0
2019-01-08 12:15:00,21.03,21.07,21.02,21.06,23562.0,16.9067,16.9389,16.8987,16.9309,23562.0
2019-01-08 12:20:00,21.06,21.07,21.05,21.05,17844.0,16.9309,16.9389,16.9228,16.9228,17844.0
2019-01-08 12:25:00,21.05,21.09,21.05,21.06,43543.0,16.9228,16.955,16.9228,16.9309,43543.0
2019-01-08 12:30:00,21.05,21.1,21.05,21.07,100192.0,16.9228,16.963,16.9228,16.9389,100192.0
2019-01-08 12:35:00,21.07,21.07,21.02,21.04,84044.0,16.9389,16.9389,16.8987,16.9148,84044.0
2019-01-08 12:40:00,21.04,21.07,21.02,21.05,41651.0,16.9148,16.9389,16.8987,16.9228,41651.0
2019-01-08 12:45:00,21.05,21.07,20.97,20.98,54279.0,16.9228,16.9389,16.8585,16.8665,54279.0
2019-01-08 12:50:00,20.98,21.01,20.97,21.0,38994.0,16.8665,16.8907,16.8585,16.8826,38994.0
2019-01-08 12:55:00,21.0,21.01,20.98,20.98,41370.0,16.8826,16.8907,16.8665,16.8665,41370.0
2019-01-08 13:00:00,20.98,21.04,20.96,21.03,47497.0,16.8665,16.9148,16.8505,16.9067,47497.0
2019-01-08 13:05:00,21.02,21.03,20.99,21.01,21055.0,16.8987,16.9067,16.8746,16.8907,21055.0
2019-01-08 13:10:00,21.01,21.06,21.0,21.05,55263.0,16.8907,16.9309,16.8826,16.9228,55263.0
2019-01-08 13:15:00,21.05,21.07,21.03,21.03,33545.0,16.9228,16.9389,16.9067,16.9067,33545.0
2019-01-08 13:20:00,21.04,21.07,21.03,21.03,31591.0,16.9148,16.9389,16.9067,16.9067,31591.0
2019-01-08 13:25:00,21.03,21.05,21.01,21.03,53032.0,16.9067,16.9228,16.8907,16.9067,53032.0
2019-01-08 13:30:00,21.02,21.05,21.01,21.04,53721.0,16.8987,16.9228,16.8907,16.9148,53721.0
2019-01-08 13:35:00,21.04,21.07,21.02,21.03,37941.0,16.9148,16.9389,16.8987,16.9067,37941.0
2019-01-08 13:40:00,21.02,21.03,20.98,21.0,40250.0,16.8987,16.9067,16.8665,16.8826,40250.0
2019-01-08 13:45:00,20.99,21.03,20.97,21.03,35912.0,16.8746,16.9067,16.8585,16.9067,35912.0
2019-01-08 13:50:00,21.03,21.09,21.03,21.09,66214.0,16.9067,16.955,16.9067,16.955,66214.0
2019-01-08 13:55:00,21.09,21.1,21.06,21.09,49260.0,16.955,16.963,16.9309,16.955,49260.0
2019-01-08 14:00:00,21.09,21.12,21.07,21.09,47996.0,16.955,16.9791,16.9389,16.955,47996.0
2019-01-08 14:05:00,21.1,21.12,21.08,21.1,47840.0,16.963,16.9791,16.9469,16.963,47840.0
2019-01-08 14:10:00,21.1,21.11,21.1,21.11,29095.0,16.963,16.9711,16.963,16.9711,29095.0
2019-01-08 14:15:00,21.12,21.13,21.09,21.1,33680.0,16.9791,16.9871,16.955,16.963,33680.0
2019-01-08 14:20:00,21.1,21.1,21.07,21.07,40122.0,16.963,16.963,16.9389,16.9389,40122.0
2019-01-08 14:25:00,21.08,21.1,21.05,21.1,60221.0,16.9469,16.963,16.9228,16.963,60221.0
2019-01-08 14:30:00,21.1,21.13,21.09,21.11,34501.0,16.963,16.9871,16.955,16.9711,34501.0
2019-01-08 14:35:00,21.11,21.11,21.07,21.07,31483.0,16.9711,16.9711,16.9389,16.9389,31483.0
2019-01-08 14:40:00,21.07,21.09,21.06,21.08,50993.0,16.9389,16.955,16.9309,16.9469,50993.0
2019-01-08 14:45:00,21.08,21.11,21.06,21.11,55567.0,16.9469,16.9711,16.9309,16.9711,55567.0
2019-01-08 14:50:00,21.11,21.14,21.09,21.12,123460.0,16.9711,16.9952,16.955,16.9791,123460.0
2019-01-08 14:55:00,21.12,21.12,21.09,21.11,49568.0,16.9791,16.9791,16.955,16.9711,49568.0
2019-01-08 15:00:00,21.12,21.13,21.1,21.1,62025.0,16.9791,16.9871,16.963,16.963,62025.0
2019-01-08 15:05:00,21.1,21.12,21.07,21.11,61444.0,16.963,16.9791,16.9389,16.9711,61444.0
2019-01-08 15:10:00,21.12,21.14,21.11,21.14,46830.0,16.9791,16.9952,16.9711,16.9952,46830.0
2019-01-08 15:15:00,21.14,21.16,21.14,21.16,125353.0,16.9952,17.0112,16.9952,17.0112,125353.0
2019-01-08 15:20:00,21.16,21.18,21.14,21.18,73394.0,17.0112,17.0273,16.9952,17.0273,73394.0
2019-01-08 15:25:00,21.18,21.18,21.16,21.17,75861.0,17.0273,17.0273,17.0112,17.0193,75861.0
2019-01-08 15:30:00,21.18,21.23,21.17,21.22,125801.0,17.0273,17.0675,17.0193,17.0595,125801.0
2019-01-08 15:35:00,21.21,21.24,21.21,21.23,121794.0,17.0514,17.0756,17.0514,17.0675,121794.0
2019-01-08 15:40:00,21.23,21.23,21.16,21.18,203346.0,17.0675,17.0675,17.0112,17.0273,203346.0
2019-01-08 15:45:00,21.19,21.21,21.17,21.18,181248.0,17.0354,17.0514,17.0193,17.0273,181248.0
2019-01-08 15:50:00,21.18,21.21,21.16,21.21,174926.0,17.0273,17.0514,17.0112,17.0514,174926.0
2019-01-08 15:55:00,21.21,21.23,21.19,21.21,486657.0,17.0514,17.0675,17.0354,17.0514,486657.0
2019-01-09 09:30:00,21.34,21.43,21.32,21.34,158376.0,17.156,17.2283,17.1399,17.156,158376.0
2019-01-09 09:35:00,21.35,21.46,21.32,21.38,80768.0,17.164,17.2524,17.1399,17.1881,80768.0
2019-01-09 09:40:00,21.38,21.39,21.3,21.36,85113.0,17.1881,17.1962,17.1238,17.172,85113.0
2019-01-09 09:45:00,21.36,21.39,21.3,21.35,93239.0,17.172,17.1962,17.1238,17.164,93239.0
2019-01-09 09:50:00,21.34,21.43,21.34,21.36,96578.0,17.156,17.2283,17.156,17.172,96578.0
2019-01-09 09:55:00,21.36,21.37,21.33,21.34,82410.0,17.172,17.1801,17.1479,17.156,82410.0
2019-01-09 10:00:00,21.34,21.37,21.24,21.28,165906.0,17.156,17.1801,17.0756,17.1077,165906.0
2019-01-09 10:05:00,21.28,21.3,21.18,21.24,165399.0,17.1077,17.1238,17.0273,17.0756,165399.0
2019-01-09 10:10:00,21.25,21.26,21.16,21.17,111848.0,17.0836,17.0916,17.0112,17.0193,111848.0
2019-01-09 10:15:00,21.16,21.18,21.15,21.17,98163.0,17.0112,17.0273,17.0032,17.0193,98163.0
2019-01-09 10:20:00,21.17,21.21,21.16,21.19,74937.0,17.0193,17.0514,17.0112,17.0354,74937.0
2019-01-09 10:25:00,21.19,21.2,21.1,21.15,191790.0,17.0354,17.0434,16.963,17.0032,191790.0
2019-01-09 10:30:00,21.15,21.16,21.01,21.02,89680.0,17.0032,17.0112,16.8907,16.8987,89680.0
2019-01-09 10:35:00,21.03,21.12,21.02,21.09,135884.0,16.9067,16.9791,16.8987,16.955,135884.0
2019-01-09 10:40:00,21.09,21.12,21.03,21.06,89865.0,16.955,16.9791,16.9067,16.9309,89865.0
2019-01-09 10:45:00,21.05,21.06,21.0,21.03,54832.0,16.9228,16.9309,16.8826,16.9067,54832.0
2019-01-09 10:50:00,21.03,21.1,21.02,21.07,169223.0,16.9067,16.963,16.8987,16.9389,169223.0
2019-01-09 10:55:00,21.07,21.11,21.05,21.08,85950.0,16.9389,16.9711,16.9228,16.9469,85950.0
2019-01-09 11:00:00,21.07,21.17,21.06,21.17,64757.0,16.9389,17.0193,16.9309,17.0193,64757.0
2019-01-09 11:05:00,21.17,21.19,21.13,21.14,79093.0,17.0193,17.0354,16.9871,16.9952,79093.0
2019-01-09 11:10:00,21.15,21.2,21.13,21.18,83025.0,17.0032,17.0434,16.9871,17.0273,83025.0
2019-01-09 11:15:00,21.18,21.23,21.15,21.23,61369.0,17.0273,17.0675,17.0032,17.0675,61369.0
2019-01-09 11:20:00,21.23,21.24,21.19,21.21,76906.0,17.0675,17.0756,17.0354,17.0514,76906.0
2019-01-09 11:25:00,21.21,21.22,21.19,21.21,69636.0,17.0514,17.0595,17.0354,17.0514,69636.0
2019-01-09 11:30:00,21.22,21.27,21.2,21.27,91006.0,17.0595,17.0997,17.0434,17.0997,91006.0
2019-01-09 11:35:00,21.27,21.28,21.23,21.25,69295.0,17.0997,17.1077,17.0675,17.0836,69295.0
2019-01-09 11:40:00,21.24,21.25,21.23,21.23,14462.0,17.0756,17.0836,17.0675,17.0675,14462.0
2019-01-09 11:45:00,21.23,21.31,21.23,21.3,83717.0,17.0675,17.1318,17.0675,17.1238,83717.0
2019-01-09 11:50:00,21.3,21.35,21.27,21.34,61378.0,17.1238,17.164,17.0997,17.156,61378.0
2019-01-09 11:55:00,21.35,21.35,21.29,21.3,31493.0,17.164,17.164,17.1158,17.1238,31493.0
2019-01-09 12:00:00,21.3,21.36,21.3,21.36,69085.0,17.1238,17.172,17.1238,17.172,69085.0
2019-01-09 12:05:00,21.36,21.36,21.31,21.31,73565.0,17.172,17.172,17.1318,17.1318,73565.0
2019-01-09 12:10:00,21.31,21.36,21.31,21.34,51029.0,17.1318,17.172,17.1318,17.156,51029.0
2019-01-09 12:15:00,21.33,21.36,21.32,21.36,54249.0,17.1479,17.172,17.1399,17.172,54249.0
2019-01-09 12:20:00,21.36,21.37,21.35,21.37,37971.0,17.172,17.1801,17.164,17.1801,37971.0
2019-01-09 12:25:00,21.37,21.4,21.36,21.36,39513.0,17.1801,17.2042,17.172,17.172,39513.0
2019-01-09 12:30:00,21.37,21.42,21.37,21.41,50943.0,17.1801,17.2203,17.1801,17.2122,50943.0
2019-01-09 12:35:00,21.41,21.43,21.38,21.39,59448.0,17.2122,17.2283,17.1881,17.1962,59448.0
2019-01-09 12:40:00,21.38,21.41,21.38,21.41,66875.0,17.1881,17.2122,17.1881,17.2122,66875.0
2019-01-09 12:45:00,21.41,21.45,21.4,21.41,55404.0,17.2122,17.2444,17.2042,17.2122,55404.0
2019-01-09 12:50:00,21.41,21.44,21.41,21.42,35614.0,17.2122,17.2364,17.2122,17.2203,35614.0
2019-01-09 12:55:00,21.42,21.44,21.4,21.43,45965.0,17.2203,17.2364,17.2042,17.2283,45965.0
2019-01-09 13:00:00,21.43,21.45,21.41,21.44,74777.0,17.2283,17.2444,17.2122,17.2364,74777.0
2019-01-09 13:05:00,21.45,21.45,21.39,21.41,34398.0,17.2444,17.2444,17.1962,17.2122,34398.0
2019-01-09 13:10:00,21.4,21.41,21.37,21.39,23657.0,17.2042,17.2122,17.1801,17.1962,23657.0
2019-01-09 13:15:00,21.38,21.4,21.38,21.39,49216.0,17.1881,17.2042,17.1881,17.1962,49216.0
2019-01-09 13:20:00,21.39,21.4,21.37,21.38,31112.0,17.1962,17.2042,17.1801,17.1881,31112.0
2019-01-09 13:25:00,21.38,21.38,21.36,21.37,28013.0,17.1881,17.1881,17.172,17.1801,28013.0
2019-01-09 13:30:00,21.36,21.39,21.35,21.35,46066.0,17.172,17.1962,17.164,17.164,46066.0
2019-01-09 13:35:00,21.36,21.36,21.35,21.35,18256.0,17.172,17.172,17.164,17.164,18256.0
2019-01-09 13:40:00,21.35,21.38,21.34,21.34,87272.0,17.164,17.1881,17.156,17.156,87272.0
2019-01-09 13:45:00,21.35,21.35,21.3,21.31,46645.0,17.164,17.164,17.1238,17.1318,46645.0
2019-01-09 13:50:00,21.3,21.32,21.28,21.3,66881.0,17.1238,17.1399,17.1077,17.1238,66881.0
2019-01-09 13:55:00,21.31,21.34,21.3,21.34,24585.0,17.1318,17.156,17.1238,17.156,24585.0
2019-01-09 14:00:00,21.34,21.4,21.33,21.39,136373.0,17.156,17.2042,17.1479,17.1962,136373.0
2019-01-09 14:05:00,21.39,21.43,21.38,21.42,39644.0,17.1962,17.2283,17.1881,17.2203,39644.0
2019-01-09 14:10:00,21.42,21.42,21.38,21.39,42358.0,17.2203,17.2203,17.1881,17.1962,42358.0
2019-01-09 14:15:00,21.39,21.39,21.31,21.31,75488.0,17.1962,17.1962,17.1318,17.1318,75488.0
2019-01-09 14:20:00,21.31,21.32,21.25,21.28,62303.0,17.1318,17.1399,17.0836,17.1077,62303.0
2019-01-09 14:25:00,21.28,21.3,21.27,21.29,43223.0,17.1077,17.1238,17.0997,17.1158,43223.0
2019-01-09 14:30:00,21.29,21.31,21.25,21.3,69001.0,17.1158,17.1318,17.0836,17.1238,69001.0
2019-01-09 14:35:00,21.3,21.34,21.29,21.32,48746.0,17.1238,17.156,17.1158,17.1399,48746.0
2019-01-09 14:40:00,21.32,21.36,21.31,21.36,47029.0,17.1399,17.172,17.1318,17.172,47029.0
2019-01-09 14:45:00,21.36,21.39,21.35,21.39,43108.0,17.172,17.1962,17.164,17.1962,43108.0
2019-01-09 14:50:00,21.4,21.4,21.36,21.39,64929.0,17.2042,17.2042,17.172,17.1962,64929.0
2019-01-09 14:55:00,21.38,21.39,21.33,21.33,46399.0,17.1881,17.1962,17.1479,17.1479,46399.0
2019-01-09 15:00:00,21.34,21.37,21.32,21.36,50051.0,17.156,17.1801,17.1399,17.172,50051.0
2019-01-09 15:05:00,21.37,21.38,21.34,21.36,70753.0,17.1801,17.1881,17.156,17.172,70753.0
2019-01-09 15:10:00,21.36,21.37,21.33,21.34,55125.0,17.172,17.1801,17.1479,17.156,55125.0
2019-01-09 15:15:00,21.35,21.37,21.34,21.34,58205.0,17.164,17.1801,17.156,17.156,58205.0
2019-01-09 15:20:00,21.35,21.36,21.34,21.35,54143.0,17.164,17.172,17.156,17.164,54143.0
2019-01-09 15:25:00,21.34,21.36,21.32,21.34,84011.0,17.156,17.172,17.1399,17.156,84011.0
2019-01-09 15:30:00,21.34,21.36,21.31,21.34,103147.0,17.156,17.172,17.1318,17.156,103147.0
2019-01-09 15:35:00,21.34,21.34,21.29,21.3,76657.0,17.156,17.156,17.1158,17.1238,76657.0
2019-01-09 15:40:00,21.3,21.3,21.27,21.28,105812.0,17.1238,17.1238,17.0997,17.1077,105812.0
2019-01-09 15:45:00,21.29,21.29,21.23,21.23,248633.0,17.1158,17.1158,17.0675,17.0675,248633.0
2019-01-09 15:50:00,21.23,21.24,21.19,21.21,165381.0,17.0675,17.0756,17.0354,17.0514,165381.0
2019-01-09 15:55:00,21.2,21.23,21.17,21.22,934715.0,17.0434,17.0675,17.0193,17.0595,934715.0
2019-01-10 09:30:00,21.12,21.23,21.06,21.19,96040.0,16.9791,17.0675,16.9309,17.0354,96040.0
2019-01-10 09:35:00,21.18,21.19,21.09,21.13,75139.0,17.0273,17.0354,16.955,16.9871,75139.0
2019-01-10 09:40:00,21.14,21.16,21.07,21.11,58180.0,16.9952,17.0112,16.9389,16.9711,58180.0
2019-01-10 09:45:00,21.11,21.17,21.11,21.15,41954.0,16.9711,17.0193,16.9711,17.0032,41954.0
2019-01-10 09:50:00,21.14,21.18,21.14,21.17,35116.0,16.9952,17.0273,16.9952,17.0193,35116.0
2019-01-10 09:55:00,21.17,21.21,21.13,21.21,40646.0,17.0193,17.0514,16.9871,17.0514,40646.0
2019-01-10 10:00:00,21.21,21.27,21.2,21.24,79557.0,17.0514,17.0997,17.0434,17.0756,79557.0
2019-01-10 10:05:00,21.24,21.3,21.22,21.3,55073.0,17.0756,17.1238,17.0595,17.1238,55073.0
2019-01-10 10:10:00,21.3,21.35,21.27,21.28,58046.0,17.1238,17.164,17.0997,17.1077,58046.0
2019-01-10 10:15:00,21.27,21.27,21.2,21.2,47467.0,17.0997,17.0997,17.0434,17.0434,47467.0
2019-01-10 10:20:00,21.21,21.29,21.2,21.27,35009.0,17.0514,17.1158,17.0434,17.0997,35009.0
2019-01-10 10:25:00,21.28,21.32,21.25,21.32,41012.0,17.1077,17.1399,17.0836,17.1399,41012.0
2019-01-10 10:30:00,21.32,21.33,21.28,21.29,50190.0,17.1399,17.1479,17.1077,17.1158,50190.0
2019-01-10 10:35:00,21.29,21.32,21.27,21.32,44738.0,17.1158,17.1399,17.0997,17.1399,44738.0
2019-01-10 10:40:00,21.31,21.31,21.27,21.3,38088.0,17.1318,17.1318,17.0997,17.1238,38088.0
2019-01-10 10:45:00,21.3,21.33,21.28,21.32,98786.0,17.1238,17.1479,17.1077,17.1399,98786.0
2019-01-10 10:50:00,21.32,21.35,21.32,21.35,26642.0,17.1399,17.164,17.1399,17.164,26642.0
2019-01-10 10:55:00,21.34,21.35,21.31,21.33,41551.0,17.156,17.164,17.1318,17.1479,41551.0
2019-01-10 11:00:00,21.34,21.34,21.3,21.32,37301.0,17.156,17.156,17.1238,17.1399,37301.0
2019-01-10 11:05:00,21.33,21.37,21.33,21.35,29750.0,17.1479,17.1801,17.1479,17.164,29750.0
2019-01-10 11:10:00,21.35,21.37,21.33,21.37,32432.0,17.164,17.1801,17.1479,17.1801,32432.0
2019-01-10 11:15:00,21.37,21.39,21.34,21.35,49401.0,17.1801,17.1962,17.156,17.164,49401.0
2019-01-10 11:20:00,21.35,21.35,21.3,21.3,182662.0,17.164,17.164,17.1238,17.1238,182662.0
2019-01-10 11:25:00,21.3,21.32,21.27,21.3,121333.0,17.1238,17.1399,17.0997,17.1238,121333.0
2019-01-10 11:30:00,21.3,21.32,21.26,21.32,201346.0,17.1238,17.1399,17.0916,17.1399,201346.0
2019-01-10 11:35:00,21.32,21.35,21.3,21.31,265501.0,17.1399,17.164,17.1238,17.1318,265501.0
2019-01-10 11:40:00,21.31,21.37,21.3,21.32,102282.0,17.1318,17.1801,17.1238,17.1399,102282.0
2019-01-10 11:45:00,21.31,21.33,21.3,21.3,52024.0,17.1318,17.1479,17.1238,17.1238,52024.0
2019-01-10 11:50:00,21.3,21.34,21.28,21.32,42146.0,17.1238,17.156,17.1077,17.1399,42146.0
2019-01-10 11:55:00,21.33,21.34,21.3,21.33,103732.0,17.1479,17.156,17.1238,17.1479,103732.0
2019-01-10 12:00:00,21.33,21.4,21.31,21.32,110180.0,17.1479,17.2042,17.1318,17.1399,110180.0
2019-01-10 12:05:00,21.32,21.37,21.31,21.32,78171.0,17.1399,17.1801,17.1318,17.1399,78171.0
2019-01-10 12:10:00,21.32,21.35,21.28,21.29,87951.0,17.1399,17.164,17.1077,17.1158,87951.0
2019-01-10 12:15:00,21.3,21.32,21.29,21.31,50121.0,17.1238,17.1399,17.1158,17.1318,50121.0
2019-01-10 12:20:00,21.31,21.33,21.3,21.32,82912.0,17.1318,17.1479,17.1238,17.1399,82912.0
2019-01-10 12:25:00,21.32,21.33,21.3,21.31,81322.0,17.1399,17.1479,17.1238,17.1318,81322.0
2019-01-10 12:30:00,21.32,21.35,21.3,21.3,167342.0,17.1399,17.164,17.1238,17.1238,167342.0
2019-01-10 12:35:00,21.29,21.33,21.27,21.32,100694.0,17.1158,17.1479,17.0997,17.1399,100694.0
2019-01-10 12:40:00,21.32,21.35,21.31,21.32,65580.0,17.1399,17.164,17.1318,17.1399,65580.0
2019-01-10 12:45:00,21.33,21.41,21.33,21.38,50897.0,17.1479,17.2122,17.1479,17.1881,50897.0
2019-01-10 12:50:00,21.38,21.43,21.38,21.38,47359.0,17.1881,17.2283,17.1881,17.1881,47359.0
2019-01-10 12:55:00,21.39,21.41,21.37,21.39,56785.0,17.1962,17.2122,17.1801,17.1962,56785.0
2019-01-10 13:00:00,21.39,21.41,21.37,21.37,54201.0,17.1962,17.2122,17.1801,17.1801,54201.0
2019-01-10 13:05:00,21.38,21.38,21.33,21.33,58323.0,17.1881,17.1881,17.1479,17.1479,58323.0
2019-01-10 13:10:00,21.34,21.36,21.33,21.33,54858.0,17.156,17.172,17.1479,17.1479,54858.0
2019-01-10 13:15:00,21.33,21.33,21.27,21.29,37624.0,17.1479,17.1479,17.0997,17.1158,37624.0
2019-01-10 13:20:00,21.29,21.3,21.28,21.29,35485.0,17.1158,17.1238,17.1077,17.1158,35485.0
2019-01-10 13:25:00,21.29,21.33,21.28,21.32,40962.0,17.1158,17.1479,17.1077,17.1399,40962.0
2019-01-10 13:30:00,21.32,21.33,21.29,21.32,38471.0,17.1399,17.1479,17.1158,17.1399,38471.0
2019-01-10 13:35:00,21.32,21.32,21.29,21.31,20409.0,17.1399,17.1399,17.1158,17.1318,20409.0
2019-01-10 13:40:00,21.32,21.32,21.26,21.28,113012.0,17.1399,17.1399,17.0916,17.1077,113012.0
2019-01-10 13:45:00,21.28,21.29,21.25,21.27,46301.0,17.1077,17.1158,17.0836,17.0997,46301.0
2019-01-10 13:50:00,21.27,21.3,21.25,21.27,23349.0,17.0997,17.1238,17.0836,17.0997,23349.0
2019-01-10 13:55:00,21.26,21.29,21.26,21.28,32481.0,17.0916,17.1158,17.0916,17.1077,32481.0
2019-01-10 14:00:00,21.28,21.32,21.28,21.3,44746.0,17.1077,17.1399,17.1077,17.1238,44746.0
2019-01-10 14:05:00,21.3,21.39,21.3,21.38,105249.0,17.1238,17.1962,17.1238,17.1881,105249.0
2019-01-10 14:10:00,21.39,21.39,21.37,21.38,23297.0,17.1962,17.1962,17.1801,17.1881,23297.0
2019-01-10 14:15:00,21.38,21.41,21.37,21.41,32585.0,17.1881,17.2122,17.1801,17.2122,32585.0
2019-01-10 14:20:00,21.42,21.44,21.4,21.41,40956.0,17.2203,17.2364,17.2042,17.2122,40956.0
2019-01-10 14:25:00,21.41,21.42,21.4,21.4,26348.0,17.2122,17.2203,17.2042,17.2042,26348.0
2019-01-10 14:30:00,21.41,21.42,21.38,21.39,49715.0,17.2122,17.2203,17.1881,17.1962,49715.0
2019-01-10 14:35:00,21.39,21.4,21.36,21.37,28102.0,17.1962,17.2042,17.172,17.1801,28102.0
2019-01-10 14:40:00,21.38,21.43,21.37,21.42,141265.0,17.1881,17.2283,17.1801,17.2203,141265.0
2019-01-10 14:45:00,21.42,21.42,21.38,21.39,112587.0,17.2203,17.2203,17.1881,17.1962,112587.0
2019-01-10 14:50:00,21.38,21.38,21.35,21.38,40764.0,17.1881,17.1881,17.164,17.1881,40764.0
2019-01-10 14:55:00,21.37,21.43,21.35,21.43,71338.0,17.1801,17.2283,17.164,17.2283,71338.0
2019-01-10 15:00:00,21.43,21.45,21.4,21.44,98417.0,17.2283,17.2444,17.2042,17.2364,98417.0
2019-01-10 15:05:00,21.44,21.46,21.42,21.43,52132.0,17.2364,17.2524,17.2203,17.2283,52132.0
2019-01-10 15:10:00,21.42,21.45,21.41,21.45,80014.0,17.2203,17.2444,17.2122,17.2444,80014.0
2019-01-10 15:15:00,21.45,21.46,21.43,21.45,36276.0,17.2444,17.2524,17.2283,17.2444,36276.0
2019-01-10 15:20:00,21.45,21.47,21.43,21.46,55968.0,17.2444,17.2605,17.2283,17.2524,55968.0
2019-01-10 15:25:00,21.46,21.48,21.44,21.46,54640.0,17.2524,17.2685,17.2364,17.2524,54640.0
2019-01-10 15:30:00,21.46,21.47,21.42,21.46,99958.0,17.2524,17.2605,17.2203,17.2524,99958.0
2019-01-10 15:35:00,21.46,21.5,21.45,21.49,72380.0,17.2524,17.2846,17.2444,17.2765,72380.0
2019-01-10 15:40:00,21.49,21.52,21.49,21.52,96318.0,17.2765,17.3007,17.2765,17.3007,96318.0
2019-01-10 15:45:00,21.52,21.53,21.45,21.46,127800.0,17.3007,17.3087,17.2444,17.2524,127800.0
2019-01-10 15:50:00,21.46,21.5,21.45,21.5,167882.0,17.2524,17.2846,17.2444,17.2846,167882.0
2019-01-10 15:55:00,21.49,21.51,21.46,21.47,372734.0,17.2765,17.2926,17.2524,17.2605,372734.0
2019-01-11 09:30:00,21.24,21.29,21.14,21.15,224996.0,17.0756,17.1158,16.9952,17.0032,224996.0
2019-01-11 09:35:00,21.15,21.19,21.08,21.08,108544.0,17.0032,17.0354,16.9469,16.9469,108544.0
2019-01-11 09:40:00,21.08,21.08,20.91,20.95,236867.0,16.9469,16.9469,16.8103,16.8424,236867.0
2019-01-11 09:45:00,20.96,21.06,20.96,21.05,82850.0,16.8505,16.9309,16.8505,16.9228,82850.0
2019-01-11 09:50:00,21.05,21.08,20.99,21.05,90104.0,16.9228,16.9469,16.8746,16.9228,90104.0
2019-01-11 09:55:00,21.05,21.12,21.03,21.09,69428.0,16.9228,16.9791,16.9067,16.955,69428.0
2019-01-11 10:00:00,21.09,21.1,21.06,21.06,72109.0,16.955,16.963,16.9309,16.9309,72109.0
2019-01-11 10:05:00,21.07,21.13,21.06,21.13,71679.0,16.9389,16.9871,16.9309,16.9871,71679.0
2019-01-11 10:10:00,21.13,21.15,21.1,21.11,53833.0,16.9871,17.0032,16.963,16.9711,53833.0
2019-01-11 10:15:00,21.11,21.12,21.08,21.1,44172.0,16.9711,16.9791,16.9469,16.963,44172.0
2019-01-11 10:20:00,21.1,21.13,21.09,21.12,93736.0,16.963,16.9871,16.955,16.9791,93736.0
2019-01-11 10:25:00,21.12,21.12,20.96,20.97,300305.0,16.9791,16.9791,16.8505,16.8585,300305.0
2019-01-11 10:30:00,20.97,20.97,20.93,20.93,96936.0,16.8585,16.8585,16.8263,16.8263,96936.0
2019-01-11 10:35:00,20.94,20.97,20.93,20.95,88565.0,16.8344,16.8585,16.8263,16.8424,88565.0
2019-01-11 10:40:00,20.94,21.0,20.9,20.99,163431.0,16.8344,16.8826,16.8022,16.8746,163431.0
2019-01-11 10:45:00,20.98,21.02,20.96,21.0,91221.0,16.8665,16.8987,16.8505,16.8826,91221.0
2019-01-11 10:50:00,21.0,21.0,20.96,20.98,96745.0,16.8826,16.8826,16.8505,16.8665,96745.0
2019-01-11 10:55:00,20.97,20.99,20.95,20.99,233579.0,16.8585,16.8746,16.8424,16.8746,233579.0
2019-01-11 11:00:00,20.98,21.03,20.98,20.99,123104.0,16.8665,16.9067,16.8665,16.8746,123104.0
2019-01-11 11:05:00,21.0,21.0,20.9,20.91,261712.0,16.8826,16.8826,16.8022,16.8103,261712.0
2019-01-11 11:10:00,20.9,20.91,20.84,20.85,118788.0,16.8022,16.8103,16.754,16.762,118788.0
2019-01-11 11:15:00,20.85,20.9,20.8,20.9,158439.0,16.762,16.8022,16.7218,16.8022,158439.0
2019-01-11 11:20:00,20.89,20.96,20.89,20.93,126657.0,16.7942,16.8505,16.7942,16.8263,126657.0
2019-01-11 11:25:00,20.92,20.95,20.9,20.9,359737.0,16.8183,16.8424,16.8022,16.8022,359737.0
2019-01-11 11:30:00,20.91,20.93,20.89,20.89,378787.0,16.8103,16.8263,16.7942,16.7942,378787.0
2019-01-11 11:35:00,20.89,20.91,20.86,20.87,203078.0,16.7942,16.8103,16.7701,16.7781,203078.0
2019-01-11 11:40:00,20.87,20.96,20.87,20.94,125026.0,16.7781,16.8505,16.7781,16.8344,125026.0
2019-01-11 11:45:00,20.94,20.95,20.87,20.89,162395.0,16.8344,16.8424,16.7781,16.7942,162395.0
2019-01-11 11:50:00,20.89,20.95,20.88,20.89,85821.0,16.7942,16.8424,16.7861,16.7942,85821.0
2019-01-11 11:55:00,20.89,20.95,20.88,20.94,88972.0,16.7942,16.8424,16.7861,16.8344,88972.0
2019-01-11 12:00:00,20.94,20.98,20.92,20.98,56403.0,16.8344,16.8665,16.8183,16.8665,56403.0
2019-01-11 12:05:00,20.98,20.98,20.93,20.94,56835.0,16.8665,16.8665,16.8263,16.8344,56835.0
2019-01-11 12:10:00,20.93,20.96,20.92,20.94,74087.0,16.8263,16.8505,16.8183,16.8344,74087.0
2019-01-11 12:15:00,20.94,20.96,20.93,20.93,60590.0,16.8344,16.8505,16.8263,16.8263,60590.0
2019-01-11 12:20:00,20.93,20.94,20.91,20.92,51246.0,16.8263,16.8344,16.8103,16.8183,51246.0
2019-01-11 12:25:00,20.92,20.94,20.91,20.93,118197.0,16.8183,16.8344,16.8103,16.8263,118197.0
2019-01-11 12:30:00,20.94,21.0,20.91,21.0,60535.0,16.8344,16.8826,16.8103,16.8826,60535.0
2019-01-11 12:35:00,21.0,21.05,20.98,21.05,121895.0,16.8826,16.9228,16.8665,16.9228,121895.0
2019-01-11 12:40:00,21.04,21.09,21.03,21.08,102948.0,16.9148,16.955,16.9067,16.9469,102948.0
2019-01-11 12:45:00,21.08,21.09,21.04,21.06,129157.0,16.9469,16.955,16.9148,16.9309,129157.0
2019-01-11 12:50:00,21.07,21.09,21.05,21.07,83485.0,16.9389,16.955,16.9228,16.9389,83485.0
2019-01-11 12:55:00,21.07,21.1,21.07,21.1,27711.0,16.9389,16.963,16.9389,16.963,27711.0
2019-01-11 13:00:00,21.1,21.1,21.05,21.05,89109.0,16.963,16.963,16.9228,16.9228,89109.0
2019-01-11 13:05:00,21.05,21.08,21.04,21.06,76165.0,16.9228,16.9469,16.9148,16.9309,76165.0
2019-01-11 13:10:00,21.06,21.07,21.01,21.01,73407.0,16.9309,16.9389,16.8907,16.8907,73407.0
2019-01-11 13:15:00,21.01,21.04,21.0,21.03,112140.0,16.8907,16.9148,16.8826,16.9067,112140.0
2019-01-11 13:20:00,21.03,21.04,20.98,20.99,63505.0,16.9067,16.9148,16.8665,16.8746,63505.0
2019-01-11 13:25:00,20.99,21.01,20.97,21.0,44134.0,16.8746,16.8907,16.8585,16.8826,44134.0
2019-01-11 13:30:00,21.01,21.01,20.97,20.97,79058.0,16.8907,16.8907,16.8585,16.8585,79058.0
2019-01-11 13:35:00,20.97,20.98,20.95,20.96,76445.0,16.8585,16.8665,16.8424,16.8505,76445.0
2019-01-11 13:40:00,20.96,20.98,20.96,20.96,54230.0,16.8505,16.8665,16.8505,16.8505,54230.0
2019-01-11 13:45:00,20.96,21.0,20.95,20.98,114572.0,16.8505,16.8826,16.8424,16.8665,114572.0
2019-01-11 13:50:00,20.98,21.02,20.97,21.0,80132.0,16.8665,16.8987,16.8585,16.8826,80132.0
2019-01-11 13:55:00,21.0,21.03,21.0,21.01,47492.0,16.8826,16.9067,16.8826,16.8907,47492.0
2019-01-11 14:00:00,21.01,21.02,20.97,21.01,84679.0,16.8907,16.8987,16.8585,16.8907,84679.0
2019-01-11 14:05:00,21.02,21.02,20.98,21.02,85647.0,16.8987,16.8987,16.8665,16.8987,85647.0
2019-01-11 14:10:00,21.02,21.05,21.01,21.05,67336.0,16.8987,16.9228,16.8907,16.9228,67336.0
2019-01-11 14:15:00,21.05,21.06,21.03,21.03,80060.0,16.9228,16.9309,16.9067,16.9067,80060.0
2019-01-11 14:20:00,21.04,21.04,21.02,21.02,33698.0,16.9148,16.9148,16.8987,16.8987,33698.0
2019-01-11 14:25:00,21.02,21.04,21.01,21.04,69667.0,16.8987,16.9148,16.8907,16.9148,69667.0
2019-01-11 14:30:00,21.03,21.04,21.02,21.04,77446.0,16.9067,16.9148,16.8987,16.9148,77446.0
2019-01-11 14:35:00,21.04,21.06,21.03,21.05,94473.0,16.9148,16.9309,16.9067,16.9228,94473.0
2019-01-11 14:40:00,21.05,21.05,21.03,21.04,57819.0,16.9228,16.9228,16.9067,16.9148,57819.0
2019-01-11 14:45:00,21.05,21.05,21.0,21.02,126569.0,16.9228,16.9228,16.8826,16.8987,126569.0
2019-01-11 14:50:00,21.02,21.04,21.01,21.02,52601.0,16.8987,16.9148,16.8907,16.8987,52601.0
2019-01-11 14:55:00,21.01,21.02,20.99,21.01,83782.0,16.8907,16.8987,16.8746,16.8907,83782.0
2019-01-11 15:00:00,21.01,21.04,21.0,21.03,67593.0,16.8907,16.9148,16.8826,16.9067,67593.0
2019-01-11 15:05:00,21.03,21.08,21.02,21.07,132407.0,16.9067,16.9469,16.8987,16.9389,132407.0
2019-01-11 15:10:00,21.07,21.09,21.07,21.07,81170.0,16.9389,16.955,16.9389,16.9389,81170.0
2019-01-11 15:15:00,21.07,21.1,21.07,21.09,119890.0,16.9389,16.963,16.9389,16.955,119890.0
2019-01-11 15:20:00,21.09,21.1,21.08,21.08,82904.0,16.955,16.963,16.9469,16.9469,82904.0
2019-01-11 15:25:00,21.09,21.1,21.07,21.09,124695.0,16.955,16.963,16.9389,16.955,124695.0
2019-01-11 15:30:00,21.09,21.12,21.08,21.12,140050.0,16.955,16.9791,16.9469,16.9791,140050.0
2019-01-11 15:35:00,21.12,21.18,21.11,21.16,131121.0,16.9791,17.0273,16.9711,17.0112,131121.0
2019-01-11 15:40:00,21.16,21.19,21.15,21.17,158211.0,17.0112,17.0354,17.0032,17.0193,158211.0
2019-01-11 15:45:00,21.18,21.18,21.13,21.13,160336.0,17.0273,17.0273,16.9871,16.9871,160336.0
2019-01-11 15:50:00,21.13,21.15,21.13,21.14,121770.0,16.9871,17.0032,16.9871,16.9952,121770.0
2019-01-11 15:55:00,21.15,21.18,21.14,21.16,557753.0,17.0032,17.0273,16.9952,17.0112,557753.0
2019-01-14 09:30:00,20.94,20.99,20.87,20.95,108448.0,16.8344,16.8746,16.7781,16.8424,108448.0
2019-01-14 09:35:00,20.95,20.96,20.8,20.87,96655.0,16.8424,16.8505,16.7218,16.7781,96655.0
2019-01-14 09:40:00,20.87,20.95,20.87,20.92,44533.0,16.7781,16.8424,16.7781,16.8183,44533.0
2019-01-14 09:45:00,20.92,20.93,20.87,20.89,28377.0,16.8183,16.8263,16.7781,16.7942,28377.0
2019-01-14 09:50:00,20.89,20.91,20.86,20.86,111845.0,16.7942,16.8103,16.7701,16.7701,111845.0
2019-01-14 09:55:00,20.86,20.89,20.84,20.89,85103.0,16.7701,16.7942,16.754,16.7942,85103.0
2019-01-14 10:00:00,20.89,20.93,20.87,20.9,108075.0,16.7942,16.8263,16.7781,16.8022,108075.0
2019-01-14 10:05:00,20.9,20.9,20.88,20.89,50109.0,16.8022,16.8022,16.7861,16.7942,50109.0
2019-01-14 10:10:00,20.89,20.9,20.84,20.86,274112.0,16.7942,16.8022,16.754,16.7701,274112.0
2019-01-14 10:15:00,20.86,20.89,20.85,20.88,100468.0,16.7701,16.7942,16.762,16.7861,100468.0
2019-01-14 10:20:00,20.88,20.89,20.79,20.8,223269.0,16.7861,16.7942,16.7138,16.7218,223269.0
2019-01-14 10:25:00,20.79,20.85,20.78,20.85,79475.0,16.7138,16.762,16.7058,16.762,79475.0
2019-01-14 10:30:00,20.85,20.85,20.8,20.81,95223.0,16.762,16.762,16.7218,16.7299,95223.0
2019-01-14 10:35:00,20.81,20.82,20.79,20.8,49482.0,16.7299,16.7379,16.7138,16.7218,49482.0
2019-01-14 10:40:00,20.8,20.86,20.79,20.86,71719.0,16.7218,16.7701,16.7138,16.7701,71719.0
2019-01-14 10:45:00,20.86,20.89,20.8,20.8,204891.0,16.7701,16.7942,16.7218,16.7218,204891.0
2019-01-14 10:50:00,20.8,20.82,20.79,20.79,71863.0,16.7218,16.7379,16.7138,16.7138,71863.0
2019-01-14 10:55:00,20.79,20.83,20.78,20.83,83239.0,16.7138,16.746,16.7058,16.746,83239.0
2019-01-14 11:00:00,20.82,20.83,20.79,20.8,77360.0,16.7379,16.746,16.7138,16.7218,77360.0
2019-01-14 11:05:00,20.79,20.81,20.76,20.79,91972.0,16.7138,16.7299,16.6897,16.7138,91972.0
2019-01-14 11:10:00,20.79,20.82,20.78,20.8,104245.0,16.7138,16.7379,16.7058,16.7218,104245.0
2019-01-14 11:15:00,20.8,20.81,20.76,20.76,36220.0,16.7218,16.7299,16.6897,16.6897,36220.0
2019-01-14 11:20:00,20.76,20.76,20.68,20.75,166840.0,16.6897,16.6897,16.6254,16.6816,166840.0
2019-01-14 11:25:00,20.75,20.79,20.75,20.78,49581.0,16.6816,16.7138,16.6816,16.7058,49581.0
2019-01-14 11:30:00,20.79,20.85,20.78,20.85,70668.0,16.7138,16.762,16.7058,16.762,70668.0
2019-01-14 11:35:00,20.85,20.89,20.84,20.88,47709.0,16.762,16.7942,16.754,16.7861,47709.0
2019-01-14 11:40:00,20.89,20.92,20.88,20.89,86820.0,16.7942,16.8183,16.7861,16.7942,86820.0
2019-01-14 11:45:00,20.9,20.92,20.88,20.91,44707.0,16.8022,16.8183,16.7861,16.8103,44707.0
2019-01-14 11:50:00,20.9,20.93,20.88,20.91,57435.0,16.8022,16.8263,16.7861,16.8103,57435.0
2019-01-14 11:55:00,20.91,20.93,20.9,20.93,33738.0,16.8103,16.8263,16.8022,16.8263,33738.0
2019-01-14 12:00:00,20.93,20.97,20.92,20.97,29997.0,16.8263,16.8585,16.8183,16.8585,29997.0
2019-01-14 12:05:00,20.96,20.98,20.94,20.98,38126.0,16.8505,16.8665,16.8344,16.8665,38126.0
2019-01-14 12:10:00,20.98,20.99,20.95,20.97,53246.0,16.8665,16.8746,16.8424,16.8585,53246.0
2019-01-14 12:15:00,20.97,21.01,20.97,21.0,69011.0,16.8585,16.8907,16.8585,16.8826,69011.0
2019-01-14 12:20:00,20.99,21.0,20.98,21.0,20995.0,16.8746,16.8826,16.8665,16.8826,20995.0
2019-01-14 12:25:00,21.0,21.0,20.99,21.0,29554.0,16.8826,16.8826,16.8746,16.8826,29554.0
2019-01-14 12:30:00,21.0,21.01,20.97,20.99,71817.0,16.8826,16.8907,16.8585,16.8746,71817.0
2019-01-14 12:35:00,21.0,21.0,20.98,21.0,36078.0,16.8826,16.8826,16.8665,16.8826,36078.0
2019-01-14 12:40:00,21.0,21.01,20.98,21.0,60049.0,16.8826,16.8907,16.8665,16.8826,60049.0
2019-01-14 12:45:00,21.0,21.01,20.98,20.98,40647.0,16.8826,16.8907,16.8665,16.8665,40647.0
2019-01-14 12:50:00,20.98,21.0,20.97,20.98,28407.0,16.8665,16.8826,16.8585,16.8665,28407.0
2019-01-14 12:55:00,20.99,21.01,20.98,21.01,41392.0,16.8746,16.8907,16.8665,16.8907,41392.0
2019-01-14 13:00:00,21.01,21.02,21.0,21.02,54025.0,16.8907,16.8987,16.8826,16.8987,54025.0
2019-01-14 13:05:00,21.02,21.05,21.01,21.05,116575.0,16.8987,16.9228,16.8907,16.9228,116575.0
2019-01-14 13:10:00,21.05,21.09,21.04,21.06,92631.0,16.9228,16.955,16.9148,16.9309,92631.0
2019-01-14 13:15:00,21.07,21.07,21.0,21.02,49617.0,16.9389,16.9389,16.8826,16.8987,49617.0
2019-01-14 13:20:00,21.02,21.03,20.99,21.0,44879.0,16.8987,16.9067,16.8746,16.8826,44879.0
2019-01-14 13:25:00,21.0,21.0,20.99,21.0,21685.0,16.8826,16.8826,16.8746,16.8826,21685.0
2019-01-14 13:30:00,21.0,21.01,20.99,21.0,73465.0,16.8826,16.8907,16.8746,16.8826,73465.0
2019-01-14 13:35:00,21.0,21.02,20.99,21.02,68429.0,16.8826,16.8987,16.8746,16.8987,68429.0
2019-01-14 13:40:00,21.02,21.02,20.98,21.0,88490.0,16.8987,16.8987,16.8665,16.8826,88490.0
2019-01-14 13:45:00,21.0,21.01,20.95,20.96,76157.0,16.8826,16.8907,16.8424,16.8505,76157.0
2019-01-14 13:50:00,20.95,20.96,20.92,20.95,59985.0,16.8424,16.8505,16.8183,16.8424,59985.0
2019-01-14 13:55:00,20.95,20.95,20.93,20.95,53675.0,16.8424,16.8424,16.8263,16.8424,53675.0
2019-01-14 14:00:00,20.94,20.95,20.9,20.93,92720.0,16.8344,16.8424,16.8022,16.8263,92720.0
2019-01-14 14:05:00,20.94,20.95,20.89,20.89,77038.0,16.8344,16.8424,16.7942,16.7942,77038.0
2019-01-14 14:10:00,20.9,20.9,20.88,20.89,28021.0,16.8022,16.8022,16.7861,16.7942,28021.0
2019-01-14 14:15:00,20.9,20.91,20.87,20.87,84832.0,16.8022,16.8103,16.7781,16.7781,84832.0
2019-01-14 14:20:00,20.88,20.9,20.86,20.9,58212.0,16.7861,16.8022,16.7701,16.8022,58212.0
2019-01-14 14:25:00,20.89,20.9,20.88,20.9,36147.0,16.7942,16.8022,16.7861,16.8022,36147.0
2019-01-14 14:30:00,20.9,20.92,20.89,20.89,110158.0,16.8022,16.8183,16.7942,16.7942,110158.0
2019-01-14 14:35:00,20.9,20.91,20.89,20.9,66127.0,16.8022,16.8103,16.7942,16.8022,66127.0
2019-01-14 14:40:00,20.9,20.92,20.88,20.89,73780.0,16.8022,16.8183,16.7861,16.7942,73780.0
2019-01-14 14:45:00,20.89,20.89,20.83,20.85,502138.0,16.7942,16.7942,16.746,16.762,502138.0
2019-01-14 14:50:00,20.85,20.86,20.83,20.85,71038.0,16.762,16.7701,16.746,16.762,71038.0
2019-01-14 14:55:00,20.85,20.86,20.84,20.85,100901.0,16.762,16.7701,16.754,16.762,100901.0
2019-01-14 15:00:00,20.85,20.86,20.81,20.82,143957.0,16.762,16.7701,16.7299,16.7379,143957.0
2019-01-14 15:05:00,20.81,20.82,20.77,20.78,325226.0,16.7299,16.7379,16.6977,16.7058,325226.0
2019-01-14 15:10:00,20.78,20.78,20.74,20.75,116509.0,16.7058,16.7058,16.6736,16.6816,116509.0
2019-01-14 15:15:00,20.75,20.78,20.75,20.76,162467.0,16.6816,16.7058,16.6816,16.6897,162467.0
2019-01-14 15:20:00,20.76,20.79,20.75,20.79,116352.0,16.6897,16.7138,16.6816,16.7138,116352.0
2019-01-14 15:25:00,20.79,20.79,20.77,20.78,115815.0,16.7138,16.7138,16.6977,16.7058,115815.0
2019-01-14 15:30:00,20.78,20.78,20.76,20.76,124555.0,16.7058,16.7058,16.6897,16.6897,124555.0
2019-01-14 15:35:00,20.77,20.77,20.76,20.77,111929.0,16.6977,16.6977,16.6897,16.6977,111929.0
2019-01-14 15:40:00,20.76,20.77,20.73,20.76,253353.0,16.6897,16.6977,16.6656,16.6897,253353.0
2019-01-14 15:45:00,20.77,20.78,20.74,20.74,276458.0,16.6977,16.7058,16.6736,16.6736,276458.0
2019-01-14 15:50:00,20.75,20.77,20.74,20.75,220746.0,16.6816,16.6977,16.6736,16.6816,220746.0
2019-01-14 15:55:00,20.74,20.8,20.74,20.78,684589.0,16.6736,16.7218,16.6736,16.7058,684589.0
2019-01-15 09:30:00,20.8,20.95,20.8,20.91,169932.0,16.7218,16.8424,16.7218,16.8103,169932.0
2019-01-15 09:35:00,20.92,21.0,20.89,20.99,115593.0,16.8183,16.8826,16.7942,16.8746,115593.0
2019-01-15 09:40:00,21.0,21.03,20.91,20.93,318684.0,16.8826,16.9067,16.8103,16.8263,318684.0
2019-01-15 09:45:00,20.93,20.95,20.86,20.89,60410.0,16.8263,16.8424,16.7701,16.7942,60410.0
2019-01-15 09:50:00,20.89,20.91,20.83,20.91,104325.0,16.7942,16.8103,16.746,16.8103,104325.0
2019-01-15 09:55:00,20.91,20.91,20.72,20.72,126291.0,16.8103,16.8103,16.6575,16.6575,126291.0
2019-01-15 10:00:00,20.73,20.82,20.72,20.8,197107.0,16.6656,16.7379,16.6575,16.7218,197107.0
2019-01-15 10:05:00,20.8,20.8,20.76,20.76,151762.0,16.7218,16.7218,16.6897,16.6897,151762.0
2019-01-15 10:10:00,20.75,20.78,20.71,20.73,195284.0,16.6816,16.7058,16.6495,16.6656,195284.0
2019-01-15 10:15:00,20.73,20.74,20.68,20.71,151656.0,16.6656,16.6736,16.6254,16.6495,151656.0
2019-01-15 10:20:00,20.7,20.73,20.64,20.72,154978.0,16.6414,16.6656,16.5932,16.6575,154978.0
2019-01-15 10:25:00,20.73,20.75,20.67,20.71,96351.0,16.6656,16.6816,16.6173,16.6495,96351.0
2019-01-15 10:30:00,20.71,20.75,20.7,20.73,91443.0,16.6495,16.6816,16.6414,16.6656,91443.0
2019-01-15 10:35:00,20.74,20.75,20.7,20.73,99133.0,16.6736,16.6816,16.6414,16.6656,99133.0
2019-01-15 10:40:00,20.73,20.76,20.72,20.75,110471.0,16.6656,16.6897,16.6575,16.6816,110471.0
2019-01-15 10:45:00,20.75,20.78,20.69,20.7,83246.0,16.6816,16.7058,16.6334,16.6414,83246.0
2019-01-15 10:50:00,20.71,20.75,20.7,20.74,64549.0,16.6495,16.6816,16.6414,16.6736,64549.0
2019-01-15 10:55:00,20.74,20.76,20.71,20.75,55776.0,16.6736,16.6897,16.6495,16.6816,55776.0
2019-01-15 11:00:00,20.75,20.77,20.73,20.76,99249.0,16.6816,16.6977,16.6656,16.6897,99249.0
2019-01-15 11:05:00,20.76,20.78,20.74,20.76,82982.0,16.6897,16.7058,16.6736,16.6897,82982.0
2019-01-15 11:10:00,20.75,20.77,20.73,20.74,83207.0,16.6816,16.6977,16.6656,16.6736,83207.0
2019-01-15 11:15:00,20.74,20.75,20.72,20.73,106940.0,16.6736,16.6816,16.6575,16.6656,106940.0
2019-01-15 11:20:00,20.73,20.74,20.71,20.73,78438.0,16.6656,16.6736,16.6495,16.6656,78438.0
2019-01-15 11:25:00,20.73,20.75,20.72,20.74,64877.0,16.6656,16.6816,16.6575,16.6736,64877.0
2019-01-15 11:30:00,20.74,20.76,20.73,20.74,63358.0,16.6736,16.6897,16.6656,16.6736,63358.0
2019-01-15 11:35:00,20.75,20.77,20.73,20.75,83406.0,16.6816,16.6977,16.6656,16.6816,83406.0
2019-01-15 11:40:00,20.74,20.79,20.73,20.76,87903.0,16.6736,16.7138,16.6656,16.6897,87903.0
2019-01-15 11:45:00,20.76,20.79,20.74,20.78,40390.0,16.6897,16.7138,16.6736,16.7058,40390.0
2019-01-15 11:50:00,20.78,20.79,20.77,20.78,46130.0,16.7058,16.7138,16.6977,16.7058,46130.0
2019-01-15 11:55:00,20.77,20.83,20.77,20.81,183800.0,16.6977,16.746,16.6977,16.7299,183800.0
2019-01-15 12:00:00,20.82,20.87,20.81,20.86,155412.0,16.7379,16.7781,16.7299,16.7701,155412.0
2019-01-15 12:05:00,20.85,20.86,20.83,20.83,119237.0,16.762,16.7701,16.746,16.746,119237.0
2019-01-15 12:10:00,20.84,20.89,20.83,20.87,159729.0,16.754,16.7942,16.746,16.7781,159729.0
2019-01-15 12:15:00,20.87,20.91,20.87,20.88,65290.0,16.7781,16.8103,16.7781,16.7861,65290.0
2019-01-15 12:20:00,20.88,20.94,20.88,20.94,48935.0,16.7861,16.8344,16.7861,16.8344,48935.0
2019-01-15 12:25:00,20.94,20.94,20.92,20.94,25330.0,16.8344,16.8344,16.8183,16.8344,25330.0
2019-01-15 12:30:00,20.94,20.95,20.88,20.88,77948.0,16.8344,16.8424,16.7861,16.7861,77948.0
2019-01-15 12:35:00,20.88,20.9,20.86,20.9,43748.0,16.7861,16.8022,16.7701,16.8022,43748.0
2019-01-15 12:40:00,20.9,20.93,20.89,20.91,37961.0,16.8022,16.8263,16.7942,16.8103,37961.0
2019-01-15 12:45:00,20.91,20.94,20.91,20.94,17281.0,16.8103,16.8344,16.8103,16.8344,17281.0
2019-01-15 12:50:00,20.94,20.94,20.9,20.9,39673.0,16.8344,16.8344,16.8022,16.8022,39673.0
2019-01-15 12:55:00,20.9,20.91,20.88,20.91,37622.0,16.8022,16.8103,16.7861,16.8103,37622.0
2019-01-15 13:00:00,20.91,20.95,20.9,20.94,46771.0,16.8103,16.8424,16.8022,16.8344,46771.0
2019-01-15 13:05:00,20.94,20.96,20.92,20.94,30015.0,16.8344,16.8505,16.8183,16.8344,30015.0
2019-01-15 13:10:00,20.94,20.95,20.91,20.91,30790.0,16.8344,16.8424,16.8103,16.8103,30790.0
2019-01-15 13:15:00,20.91,20.92,20.89,20.92,43345.0,16.8103,16.8183,16.7942,16.8183,43345.0
2019-01-15 13:20:00,20.92,20.93,20.9,20.93,53895.0,16.8183,16.8263,16.8022,16.8263,53895.0
2019-01-15 13:25:00,20.93,20.93,20.91,20.92,23790.0,16.8263,16.8263,16.8103,16.8183,23790.0
2019-01-15 13:30:00,20.92,20.93,20.9,20.91,57265.0,16.8183,16.8263,16.8022,16.8103,57265.0
2019-01-15 13:35:00,20.91,20.93,20.9,20.91,59832.0,16.8103,16.8263,16.8022,16.8103,59832.0
2019-01-15 13:40:00,20.91,20.97,20.91,20.96,42424.0,16.8103,16.8585,16.8103,16.8505,42424.0
2019-01-15 13:45:00,20.96,20.96,20.92,20.93,80244.0,16.8505,16.8505,16.8183,16.8263,80244.0
2019-01-15 13:50:00,20.93,20.96,20.92,20.96,36010.0,16.8263,16.8505,16.8183,16.8505,36010.0
2019-01-15 13:55:00,20.96,20.97,20.95,20.95,53467.0,16.8505,16.8585,16.8424,16.8424,53467.0
2019-01-15 14:00:00,20.96,21.02,20.95,21.0,93919.0,16.8505,16.8987,16.8424,16.8826,93919.0
2019-01-15 14:05:00,20.99,21.01,20.98,21.0,52326.0,16.8746,16.8907,16.8665,16.8826,52326.0
2019-01-15 14:10:00,21.0,21.02,20.99,21.01,53436.0,16.8826,16.8987,16.8746,16.8907,53436.0
2019-01-15 14:15:00,21.01,21.03,20.97,21.03,105839.0,16.8907,16.9067,16.8585,16.9067,105839.0
2019-01-15 14:20:00,21.02,21.03,20.98,20.99,139908.0,16.8987,16.9067,16.8665,16.8746,139908.0
2019-01-15 14:25:00,20.98,20.99,20.92,20.94,94396.0,16.8665,16.8746,16.8183,16.8344,94396.0
2019-01-15 14:30:00,20.93,20.95,20.91,20.95,46871.0,16.8263,16.8424,16.8103,16.8424,46871.0
2019-01-15 14:35:00,20.95,20.95,20.88,20.92,80990.0,16.8424,16.8424,16.7861,16.8183,80990.0
2019-01-15 14:40:00,20.91,20.96,20.9,20.95,75271.0,16.8103,16.8505,16.8022,16.8424,75271.0
2019-01-15 14:45:00,20.94,20.96,20.92,20.94,67805.0,16.8344,16.8505,16.8183,16.8344,67805.0
2019-01-15 14:50:00,20.93,20.99,20.93,20.98,67275.0,16.8263,16.8746,16.8263,16.8665,67275.0
2019-01-15 14:55:00,20.99,20.99,20.97,20.99,51541.0,16.8746,16.8746,16.8585,16.8746,51541.0
2019-01-15 15:00:00,20.99,21.0,20.97,21.0,78688.0,16.8746,16.8826,16.8585,16.8826,78688.0
2019-01-15 15:05:00,21.0,21.05,20.98,21.05,74457.0,16.8826,16.9228,16.8665,16.9228,74457.0
2019-01-15 15:10:00,21.05,21.05,21.02,21.03,77407.0,16.9228,16.9228,16.8987,16.9067,77407.0
2019-01-15 15:15:00,21.03,21.06,21.01,21.01,87225.0,16.9067,16.9309,16.8907,16.8907,87225.0
2019-01-15 15:20:00,21.02,21.04,21.01,21.02,74116.0,16.8987,16.9148,16.8907,16.8987,74116.0
2019-01-15 15:25:00,21.02,21.04,21.01,21.03,93642.0,16.8987,16.9148,16.8907,16.9067,93642.0
2019-01-15 15:30:00,21.02,21.04,20.99,21.02,109991.0,16.8987,16.9148,16.8746,16.8987,109991.0
2019-01-15 15:35:00,21.02,21.03,20.99,21.03,108333.0,16.8987,16.9067,16.8746,16.9067,108333.0
2019-01-15 15:40:00,21.03,21.04,21.0,21.02,172136.0,16.9067,16.9148,16.8826,16.8987,172136.0
2019-01-15 15:45:00,21.02,21.07,21.02,21.06,297599.0,16.8987,16.9389,16.8987,16.9309,297599.0
2019-01-15 15:50:00,21.05,21.06,21.04,21.05,152054.0,16.9228,16.9309,16.9148,16.9228,152054.0
2019-01-15 15:55:00,21.05,21.07,20.99,21.02,480645.0,16.9228,16.9389,16.8746,16.8987,480645.0
2019-01-16 09:30:00,20.95,20.95,20.73,20.74,245479.0,16.8424,16.8424,16.6656,16.6736,245479.0
2019-01-16 09:35:00,20.75,20.87,20.71,20.86,113832.0,16.6816,16.7781,16.6495,16.7701,113832.0
2019-01-16 09:40:00,20.87,20.95,20.86,20.94,70615.0,16.7781,16.8424,16.7701,16.8344,70615.0
2019-01-16 09:45:00,20.94,20.99,20.93,20.95,49157.0,16.8344,16.8746,16.8263,16.8424,49157.0
2019-01-16 09:50:00,20.96,21.02,20.94,21.0,57102.0,16.8505,16.8987,16.8344,16.8826,57102.0
2019-01-16 09:55:00,21.0,21.02,20.96,21.0,56824.0,16.8826,16.8987,16.8505,16.8826,56824.0
2019-01-16 10:00:00,20.99,21.05,20.98,21.0,59680.0,16.8746,16.9228,16.8665,16.8826,59680.0
2019-01-16 10:05:00,21.0,21.11,21.0,21.07,78598.0,16.8826,16.9711,16.8826,16.9389,78598.0
2019-01-16 10:10:00,21.07,21.14,21.06,21.13,66197.0,16.9389,16.9952,16.9309,16.9871,66197.0
2019-01-16 10:15:00,21.13,21.14,21.06,21.07,81938.0,16.9871,16.9952,16.9309,16.9389,81938.0
2019-01-16 10:20:00,21.06,21.08,21.03,21.03,60786.0,16.9309,16.9469,16.9067,16.9067,60786.0
2019-01-16 10:25:00,21.04,21.06,21.03,21.03,58002.0,16.9148,16.9309,16.9067,16.9067,58002.0
2019-01-16 10:30:00,21.03,21.04,20.95,20.98,90439.0,16.9067,16.9148,16.8424,16.8665,90439.0
2019-01-16 10:35:00,20.97,21.0,20.96,20.97,40561.0,16.8585,16.8826,16.8505,16.8585,40561.0
2019-01-16 10:40:00,20.98,20.98,20.94,20.96,36046.0,16.8665,16.8665,16.8344,16.8505,36046.0
2019-01-16 10:45:00,20.96,21.01,20.95,21.01,37936.0,16.8505,16.8907,16.8424,16.8907,37936.0
2019-01-16 10:50:00,21.01,21.02,20.99,21.02,130599.0,16.8907,16.8987,16.8746,16.8987,130599.0
2019-01-16 10:55:00,21.02,21.08,21.01,21.07,39302.0,16.8987,16.9469,16.8907,16.9389,39302.0
2019-01-16 11:00:00,21.08,21.09,21.01,21.01,64289.0,16.9469,16.955,16.8907,16.8907,64289.0
2019-01-16 11:05:00,21.01,21.04,20.99,21.04,79481.0,16.8907,16.9148,16.8746,16.9148,79481.0
2019-01-16 11:10:00,21.04,21.1,21.03,21.09,60743.0,16.9148,16.963,16.9067,16.955,60743.0
2019-01-16 11:15:00,21.09,21.11,21.08,21.09,39397.0,16.955,16.9711,16.9469,16.955,39397.0
2019-01-16 11:20:00,21.09,21.11,21.08,21.1,90129.0,16.955,16.9711,16.9469,16.963,90129.0
2019-01-16 11:25:00,21.11,21.13,21.09,21.13,88024.0,16.9711,16.9871,16.955,16.9871,88024.0
2019-01-16 11:30:00,21.13,21.15,21.11,21.15,53014.0,16.9871,17.0032,16.9711,17.0032,53014.0
2019-01-16 11:35:00,21.14,21.17,21.14,21.15,62273.0,16.9952,17.0193,16.9952,17.0032,62273.0
2019-01-16 11:40:00,21.16,21.18,21.14,21.18,102037.0,17.0112,17.0273,16.9952,17.0273,102037.0
2019-01-16 11:45:00,21.18,21.18,21.11,21.11,135433.0,17.0273,17.0273,16.9711,16.9711,135433.0
2019-01-16 11:50:00,21.1,21.1,21.05,21.05,50859.0,16.963,16.963,16.9228,16.9228,50859.0
2019-01-16 11:55:00,21.05,21.09,21.01,21.07,601339.0,16.9228,16.955,16.8907,16.9389,601339.0
2019-01-16 12:00:00,21.07,21.13,21.07,21.11,79007.0,16.9389,16.9871,16.9389,16.9711,79007.0
2019-01-16 12:05:00,21.11,21.12,21.08,21.11,438409.0,16.9711,16.9791,16.9469,16.9711,438409.0
2019-01-16 12:10:00,21.11,21.18,21.1,21.13,157597.0,16.9711,17.0273,16.963,16.9871,157597.0
2019-01-16 12:15:00,21.13,21.14,21.08,21.13,73009.0,16.9871,16.9952,16.9469,16.9871,73009.0
2019-01-16 12:20:00,21.13,21.13,21.06,21.06,76985.0,16.9871,16.9871,16.9309,16.9309,76985.0
2019-01-16 12:25:00,21.06,21.07,21.04,21.05,30673.0,16.9309,16.9389,16.9148,16.9228,30673.0
2019-01-16 12:30:00,21.05,21.07,21.04,21.07,38540.0,16.9228,16.9389,16.9148,16.9389,38540.0
2019-01-16 12:35:00,21.07,21.07,21.03,21.05,41710.0,16.9389,16.9389,16.9067,16.9228,41710.0
2019-01-16 12:40:00,21.06,21.07,21.05,21.07,26517.0,16.9309,16.9389,16.9228,16.9389,26517.0
2019-01-16 12:45:00,21.07,21.07,21.05,21.05,41069.0,16.9389,16.9389,16.9228,16.9228,41069.0
2019-01-16 12:50:00,21.05,21.06,21.01,21.01,60388.0,16.9228,16.9309,16.8907,16.8907,60388.0
2019-01-16 12:55:00,21.02,21.03,20.97,20.98,90400.0,16.8987,16.9067,16.8585,16.8665,90400.0
2019-01-16 13:00:00,20.98,21.06,20.96,21.04,125909.0,16.8665,16.9309,16.8505,16.9148,125909.0
2019-01-16 13:05:00,21.05,21.05,21.02,21.04,31726.0,16.9228,16.9228,16.8987,16.9148,31726.0
2019-01-16 13:10:00,21.03,21.04,21.01,21.04,17430.0,16.9067,16.9148,16.8907,16.9148,17430.0
2019-01-16 13:15:00,21.03,21.06,21.01,21.06,31754.0,16.9067,16.9309,16.8907,16.9309,31754.0
2019-01-16 13:20:00,21.05,21.06,21.04,21.05,15304.0,16.9228,16.9309,16.9148,16.9228,15304.0
2019-01-16 13:25:00,21.05,21.08,21.05,21.08,18545.0,16.9228,16.9469,16.9228,16.9469,18545.0
2019-01-16 13:30:00,21.08,21.09,21.04,21.06,73622.0,16.9469,16.955,16.9148,16.9309,73622.0
2019-01-16 13:35:00,21.06,21.1,21.05,21.1,85609.0,16.9309,16.963,16.9228,16.963,85609.0
2019-01-16 13:40:00,21.1,21.11,21.06,21.07,53530.0,16.963,16.9711,16.9309,16.9389,53530.0
2019-01-16 13:45:00,21.06,21.08,21.04,21.08,95458.0,16.9309,16.9469,16.9148,16.9469,95458.0
2019-01-16 13:50:00,21.08,21.09,21.04,21.04,39789.0,16.9469,16.955,16.9148,16.9148,39789.0
2019-01-16 13:55:00,21.05,21.07,21.04,21.05,30527.0,16.9228,16.9389,16.9148,16.9228,30527.0
2019-01-16 14:00:00,21.05,21.08,21.04,21.07,46709.0,16.9228,16.9469,16.9148,16.9389,46709.0
2019-01-16 14:05:00,21.08,21.08,21.06,21.07,24952.0,16.9469,16.9469,16.9309,16.9389,24952.0
2019-01-16 14:10:00,21.07,21.08,21.04,21.05,37385.0,16.9389,16.9469,16.9148,16.9228,37385.0
2019-01-16 14:15:00,21.05,21.06,21.04,21.05,70020.0,16.9228,16.9309,16.9148,16.9228,70020.0
2019-01-16 14:20:00,21.05,21.08,21.05,21.07,33061.0,16.9228,16.9469,16.9228,16.9389,33061.0
2019-01-16 14:25:00,21.07,21.11,21.0,21.11,221296.0,16.9389,16.9711,16.8826,16.9711,221296.0
2019-01-16 14:30:00,21.1,21.16,21.1,21.16,28519.0,16.963,17.0112,16.963,17.0112,28519.0
2019-01-16 14:35:00,21.16,21.16,21.14,21.15,33041.0,17.0112,17.0112,16.9952,17.0032,33041.0
2019-01-16 14:40:00,21.15,21.15,21.13,21.14,39183.0,17.0032,17.0032,16.9871,16.9952,39183.0
2019-01-16 14:45:00,21.14,21.15,21.13,21.15,34067.0,16.9952,17.0032,16.9871,17.0032,34067.0
2019-01-16 14:50:00,21.15,21.16,21.11,21.12,80232.0,17.0032,17.0112,16.9711,16.9791,80232.0
2019-01-16 14:55:00,21.12,21.13,21.11,21.13,24224.0,16.9791,16.9871,16.9711,16.9871,24224.0
2019-01-16 15:00:00,21.13,21.17,21.11,21.17,50361.0,16.9871,17.0193,16.9711,17.0193,50361.0
2019-01-16 15:05:00,21.16,21.17,21.15,21.16,74647.0,17.0112,17.0193,17.0032,17.0112,74647.0
2019-01-16 15:10:00,21.16,21.17,21.12,21.13,171964.0,17.0112,17.0193,16.9791,16.9871,171964.0
2019-01-16 15:15:00,21.12,21.13,21.11,21.13,44996.0,16.9791,16.9871,16.9711,16.9871,44996.0
2019-01-16 15:20:00,21.13,21.15,21.13,21.14,83293.0,16.9871,17.0032,16.9871,16.9952,83293.0
2019-01-16 15:25:00,21.14,21.15,21.12,21.14,92407.0,16.9952,17.0032,16.9791,16.9952,92407.0
2019-01-16 15:30:00,21.15,21.15,21.05,21.07,209139.0,17.0032,17.0032,16.9228,16.9389,209139.0
2019-01-16 15:35:00,21.08,21.12,21.07,21.12,74655.0,16.9469,16.9791,16.9389,16.9791,74655.0
2019-01-16 15:40:00,21.12,21.12,21.07,21.07,144584.0,16.9791,16.9791,16.9389,16.9389,144584.0
2019-01-16 15:45:00,21.07,21.08,21.05,21.08,166322.0,16.9389,16.9469,16.9228,16.9469,166322.0
2019-01-16 15:50:00,21.08,21.09,21.07,21.09,113243.0,16.9469,16.955,16.9389,16.955,113243.0
2019-01-16 15:55:00,21.09,21.11,21.05,21.05,620861.0,16.955,16.9711,16.9228,16.9228,620861.0
2019-01-17 09:30:00,20.95,21.02,20.92,20.96,106417.0,16.8424,16.8987,16.8183,16.8505,106417.0
2019-01-17 09:35:00,20.95,21.04,20.95,20.98,64028.0,16.8424,16.9148,16.8424,16.8665,64028.0
2019-01-17 09:40:00,20.99,21.03,20.97,20.99,137930.0,16.8746,16.9067,16.8585,16.8746,137930.0
2019-01-17 09:45:00,20.99,21.07,20.99,21.05,155744.0,16.8746,16.9389,16.8746,16.9228,155744.0
2019-01-17 09:50:00,21.05,21.05,21.01,21.04,65089.0,16.9228,16.9228,16.8907,16.9148,65089.0
2019-01-17 09:55:00,21.04,21.06,21.0,21.02,40001.0,16.9148,16.9309,16.8826,16.8987,40001.0
2019-01-17 10:00:00,21.03,21.04,20.99,21.02,139645.0,16.9067,16.9148,16.8746,16.8987,139645.0
2019-01-17 10:05:00,21.01,21.02,20.96,20.96,51904.0,16.8907,16.8987,16.8505,16.8505,51904.0
2019-01-17 10:10:00,20.96,20.99,20.96,20.97,274721.0,16.8505,16.8746,16.8505,16.8585,274721.0
2019-01-17 10:15:00,20.97,21.01,20.94,20.96,530823.0,16.8585,16.8907,16.8344,16.8505,530823.0
2019-01-17 10:20:00,20.96,20.97,20.93,20.96,513032.0,16.8505,16.8585,16.8263,16.8505,513032.0
2019-01-17 10:25:00,20.96,21.05,20.96,21.03,141192.0,16.8505,16.9228,16.8505,16.9067,141192.0
2019-01-17 10:30:00,21.03,21.03,20.94,21.0,390443.0,16.9067,16.9067,16.8344,16.8826,390443.0
2019-01-17 10:35:00,21.01,21.05,21.0,21.03,52477.0,16.8907,16.9228,16.8826,16.9067,52477.0
2019-01-17 10:40:00,21.03,21.06,21.02,21.05,34744.0,16.9067,16.9309,16.8987,16.9228,34744.0
2019-01-17 10:45:00,21.05,21.06,21.0,21.01,63173.0,16.9228,16.9309,16.8826,16.8907,63173.0
2019-01-17 10:50:00,21.01,21.03,21.0,21.02,33784.0,16.8907,16.9067,16.8826,16.8987,33784.0
2019-01-17 10:55:00,21.02,21.03,20.97,21.0,166114.0,16.8987,16.9067,16.8585,16.8826,166114.0
2019-01-17 11:00:00,21.0,21.01,20.98,20.98,113413.0,16.8826,16.8907,16.8665,16.8665,113413.0
2019-01-17 11:05:00,20.98,21.0,20.98,21.0,31120.0,16.8665,16.8826,16.8665,16.8826,31120.0
2019-01-17 11:10:00,21.0,21.0,20.96,20.98,41793.0,16.8826,16.8826,16.8505,16.8665,41793.0
2019-01-17 11:15:00,20.98,21.0,20.97,20.98,46641.0,16.8665,16.8826,16.8585,16.8665,46641.0
2019-01-17 11:20:00,20.99,21.0,20.97,20.98,35021.0,16.8746,16.8826,16.8585,16.8665,35021.0
2019-01-17 11:25:00,20.98,21.0,20.96,20.98,125026.0,16.8665,16.8826,16.8505,16.8665,125026.0
2019-01-17 11:30:00,20.98,21.04,20.97,21.03,70501.0,16.8665,16.9148,16.8585,16.9067,70501.0
2019-01-17 11:35:00,21.04,21.08,21.03,21.07,75118.0,16.9148,16.9469,16.9067,16.9389,75118.0
2019-01-17 11:40:00,21.07,21.1,21.07,21.07,75830.0,16.9389,16.963,16.9389,16.9389,75830.0
2019-01-17 11:45:00,21.07,21.08,21.05,21.07,32903.0,16.9389,16.9469,16.9228,16.9389,32903.0
2019-01-17 11:50:00,21.07,21.09,21.05,21.07,65714.0,16.9389,16.955,16.9228,16.9389,65714.0
2019-01-17 11:55:00,21.07,21.09,21.07,21.07,20654.0,16.9389,16.955,16.9389,16.9389,20654.0
2019-01-17 12:00:00,21.07,21.08,21.03,21.07,59601.0,16.9389,16.9469,16.9067,16.9389,59601.0
2019-01-17 12:05:00,21.07,21.08,21.05,21.06,24095.0,16.9389,16.9469,16.9228,16.9309,24095.0
2019-01-17 12:10:00,21.06,21.07,21.05,21.06,12599.0,16.9309,16.9389,16.9228,16.9309,12599.0
2019-01-17 12:15:00,21.07,21.1,21.06,21.08,74750.0,16.9389,16.963,16.9309,16.9469,74750.0
2019-01-17 12:20:00,21.09,21.1,21.08,21.1,14040.0,16.955,16.963,16.9469,16.963,14040.0
2019-01-17 12:25:00,21.1,21.13,21.08,21.13,57246.0,16.963,16.9871,16.9469,16.9871,57246.0
2019-01-17 12:30:00,21.13,21.15,21.11,21.13,34995.0,16.9871,17.0032,16.9711,16.9871,34995.0
2019-01-17 12:35:00,21.12,21.13,21.11,21.12,14803.0,16.9791,16.9871,16.9711,16.9791,14803.0
2019-01-17 12:40:00,21.12,21.12,21.09,21.1,48304.0,16.9791,16.9791,16.955,16.963,48304.0
2019-01-17 12:45:00,21.11,21.15,21.1,21.12,101809.0,16.9711,17.0032,16.963,16.9791,101809.0
2019-01-17 12:50:00,21.12,21.13,21.1,21.11,29694.0,16.9791,16.9871,16.963,16.9711,29694.0
2019-01-17 12:55:00,21.11,21.14,21.1,21.13,116782.0,16.9711,16.9952,16.963,16.9871,116782.0
2019-01-17 13:00:00,21.13,21.16,21.12,21.16,45197.0,16.9871,17.0112,16.9791,17.0112,45197.0
2019-01-17 13:05:00,21.16,21.2,21.15,21.19,154633.0,17.0112,17.0434,17.0032,17.0354,154633.0
2019-01-17 13:10:00,21.19,21.21,21.18,21.18,140445.0,17.0354,17.0514,17.0273,17.0273,140445.0
2019-01-17 13:15:00,21.19,21.26,21.18,21.23,63936.0,17.0354,17.0916,17.0273,17.0675,63936.0
2019-01-17 13:20:00,21.23,21.25,21.23,21.23,27178.0,17.0675,17.0836,17.0675,17.0675,27178.0
2019-01-17 13:25:00,21.24,21.27,21.23,21.25,106833.0,17.0756,17.0997,17.0675,17.0836,106833.0
2019-01-17 13:30:00,21.25,21.25,21.21,21.21,59509.0,17.0836,17.0836,17.0514,17.0514,59509.0
2019-01-17 13:35:00,21.21,21.24,21.21,21.23,45137.0,17.0514,17.0756,17.0514,17.0675,45137.0
2019-01-17 13:40:00,21.23,21.26,21.22,21.25,71703.0,17.0675,17.0916,17.0595,17.0836,71703.0
2019-01-17 13:45:00,21.25,21.31,21.24,21.27,118314.0,17.0836,17.1318,17.0756,17.0997,118314.0
2019-01-17 13:50:00,21.27,21.27,21.21,21.21,27715.0,17.0997,17.0997,17.0514,17.0514,27715.0
2019-01-17 13:55:00,21.22,21.26,21.21,21.26,59627.0,17.0595,17.0916,17.0514,17.0916,59627.0
2019-01-17 14:00:00,21.26,21.28,21.23,21.24,78913.0,17.0916,17.1077,17.0675,17.0756,78913.0
2019-01-17 14:05:00,21.24,21.25,21.22,21.22,31001.0,17.0756,17.0836,17.0595,17.0595,31001.0
2019-01-17 14:10:00,21.22,21.25,21.22,21.23,63054.0,17.0595,17.0836,17.0595,17.0675,63054.0
2019-01-17 14:15:00,21.23,21.23,21.22,21.23,14753.0,17.0675,17.0675,17.0595,17.0675,14753.0
2019-01-17 14:20:00,21.23,21.23,21.2,21.21,44077.0,17.0675,17.0675,17.0434,17.0514,44077.0
2019-01-17 14:25:00,21.2,21.21,21.19,21.2,18749.0,17.0434,17.0514,17.0354,17.0434,18749.0
2019-01-17 14:30:00,21.2,21.21,21.18,21.21,132457.0,17.0434,17.0514,17.0273,17.0514,132457.0
2019-01-17 14:35:00,21.2,21.28,21.2,21.26,83741.0,17.0434,17.1077,17.0434,17.0916,83741.0
2019-01-17 14:40:00,21.27,21.36,21.26,21.33,152216.0,17.0997,17.172,17.0916,17.1479,152216.0
2019-01-17 14:45:00,21.34,21.44,21.32,21.37,1239910.0,17.156,17.2364,17.1399,17.1801,1239910.0
2019-01-17 14:50:00,21.37,21.45,21.31,21.31,236837.0,17.1801,17.2444,17.1318,17.1318,236837.0
2019-01-17 14:55:00,21.32,21.35,21.23,21.24,226262.0,17.1399,17.164,17.0675,17.0756,226262.0
2019-01-17 15:00:00,21.25,21.27,21.19,21.22,178981.0,17.0836,17.0997,17.0354,17.0595,178981.0
2019-01-17 15:05:00,21.21,21.26,21.19,21.22,154635.0,17.0514,17.0916,17.0354,17.0595,154635.0
2019-01-17 15:10:00,21.22,21.23,21.18,21.23,95932.0,17.0595,17.0675,17.0273,17.0675,95932.0
2019-01-17 15:15:00,21.22,21.25,21.2,21.24,141717.0,17.0595,17.0836,17.0434,17.0756,141717.0
2019-01-17 15:20:00,21.24,21.28,21.22,21.23,113300.0,17.0756,17.1077,17.0595,17.0675,113300.0
2019-01-17 15:25:00,21.23,21.29,21.2,21.29,102927.0,17.0675,17.1158,17.0434,17.1158,102927.0
2019-01-17 15:30:00,21.29,21.31,21.26,21.28,106752.0,17.1158,17.1318,17.0916,17.1077,106752.0
2019-01-17 15:35:00,21.28,21.28,21.23,21.24,85103.0,17.1077,17.1077,17.0675,17.0756,85103.0
2019-01-17 15:40:00,21.24,21.25,21.21,21.21,84089.0,17.0756,17.0836,17.0514,17.0514,84089.0
2019-01-17 15:45:00,21.21,21.24,21.2,21.21,167473.0,17.0514,17.0756,17.0434,17.0514,167473.0
2019-01-17 15:50:00,21.21,21.24,21.21,21.23,213305.0,17.0514,17.0756,17.0514,17.0675,213305.0
2019-01-17 15:55:00,21.24,21.26,21.22,21.23,465988.0,17.0756,17.0916,17.0595,17.0675,465988.0
2019-01-18 09:30:00,21.36,21.52,21.29,21.51,1050983.0,17.172,17.3007,17.1158,17.2926,1050983.0
2019-01-18 09:35:00,21.51,21.56,21.47,21.5,241388.0,17.2926,17.3328,17.2605,17.2846,241388.0
2019-01-18 09:40:00,21.51,21.63,21.49,21.62,165918.0,17.2926,17.3891,17.2765,17.3811,165918.0
2019-01-18 09:45:00,21.62,21.68,21.6,21.62,81886.0,17.3811,17.4293,17.365,17.3811,81886.0
2019-01-18 09:50:00,21.62,21.65,21.59,21.63,53486.0,17.3811,17.4052,17.3569,17.3891,53486.0
2019-01-18 09:55:00,21.62,21.65,21.59,21.61,91281.0,17.3811,17.4052,17.3569,17.373,91281.0
2019-01-18 10:00:00,21.6,21.61,21.52,21.58,99087.0,17.365,17.373,17.3007,17.3489,99087.0
2019-01-18 10:05:00,21.58,21.62,21.57,21.6,65814.0,17.3489,17.3811,17.3409,17.365,65814.0
2019-01-18 10:10:00,21.6,21.65,21.59,21.62,71266.0,17.365,17.4052,17.3569,17.3811,71266.0
2019-01-18 10:15:00,21.62,21.72,21.61,21.67,108498.0,17.3811,17.4615,17.373,17.4213,108498.0
2019-01-18 10:20:00,21.68,21.7,21.63,21.65,90762.0,17.4293,17.4454,17.3891,17.4052,90762.0
2019-01-18 10:25:00,21.65,21.66,21.61,21.64,79693.0,17.4052,17.4132,17.373,17.3971,79693.0
2019-01-18 10:30:00,21.64,21.68,21.61,21.62,96182.0,17.3971,17.4293,17.373,17.3811,96182.0
2019-01-18 10:35:00,21.62,21.65,21.59,21.62,139911.0,17.3811,17.4052,17.3569,17.3811,139911.0
2019-01-18 10:40:00,21.62,21.7,21.6,21.65,60192.0,17.3811,17.4454,17.365,17.4052,60192.0
2019-01-18 10:45:00,21.65,21.66,21.62,21.63,53950.0,17.4052,17.4132,17.3811,17.3891,53950.0
2019-01-18 10:50:00,21.63,21.66,21.62,21.64,58254.0,17.3891,17.4132,17.3811,17.3971,58254.0
2019-01-18 10:55:00,21.64,21.65,21.62,21.64,36425.0,17.3971,17.4052,17.3811,17.3971,36425.0
2019-01-18 11:00:00,21.64,21.71,21.63,21.68,64788.0,17.3971,17.4534,17.3891,17.4293,64788.0
2019-01-18 11:05:00,21.69,21.69,21.67,21.68,38008.0,17.4373,17.4373,17.4213,17.4293,38008.0
2019-01-18 11:10:00,21.69,21.7,21.62,21.63,66650.0,17.4373,17.4454,17.3811,17.3891,66650.0
2019-01-18 11:15:00,21.62,21.65,21.62,21.62,65353.0,17.3811,17.4052,17.3811,17.3811,65353.0
2019-01-18 11:20:00,21.63,21.66,21.62,21.62,60510.0,17.3891,17.4132,17.3811,17.3811,60510.0
2019-01-18 11:25:00,21.62,21.64,21.59,21.63,196383.0,17.3811,17.3971,17.3569,17.3891,196383.0
2019-01-18 11:30:00,21.63,21.64,21.57,21.59,50000.0,17.3891,17.3971,17.3409,17.3569,50000.0
2019-01-18 11:35:00,21.59,21.62,21.57,21.62,90615.0,17.3569,17.3811,17.3409,17.3811,90615.0
2019-01-18 11:40:00,21.62,21.62,21.56,21.57,52454.0,17.3811,17.3811,17.3328,17.3409,52454.0
2019-01-18 11:45:00,21.57,21.6,21.56,21.57,42688.0,17.3409,17.365,17.3328,17.3409,42688.0
2019-01-18 11:50:00,21.57,21.6,21.56,21.59,411174.0,17.3409,17.365,17.3328,17.3569,411174.0
2019-01-18 11:55:00,21.58,21.63,21.56,21.63,103374.0,17.3489,17.3891,17.3328,17.3891,103374.0
2019-01-18 12:00:00,21.63,21.67,21.63,21.63,60904.0,17.3891,17.4213,17.3891,17.3891,60904.0
2019-01-18 12:05:00,21.63,21.64,21.59,21.61,52757.0,17.3891,17.3971,17.3569,17.373,52757.0
2019-01-18 12:10:00,21.61,21.68,21.6,21.67,281609.0,17.373,17.4293,17.365,17.4213,281609.0
2019-01-18 12:15:00,21.66,21.71,21.66,21.69,33255.0,17.4132,17.4534,17.4132,17.4373,33255.0
2019-01-18 12:20:00,21.7,21.71,21.67,21.7,27766.0,17.4454,17.4534,17.4213,17.4454,27766.0
2019-01-18 12:25:00,21.71,21.74,21.7,21.71,44451.0,17.4534,17.4775,17.4454,17.4534,44451.0
2019-01-18 12:30:00,21.71,21.75,21.71,21.71,35699.0,17.4534,17.4856,17.4534,17.4534,35699.0
2019-01-18 12:35:00,21.7,21.72,21.7,21.71,21995.0,17.4454,17.4615,17.4454,17.4534,21995.0
2019-01-18 12:40:00,21.71,21.75,21.7,21.73,38645.0,17.4534,17.4856,17.4454,17.4695,38645.0
2019-01-18 12:45:00,21.72,21.73,21.69,21.7,48943.0,17.4615,17.4695,17.4373,17.4454,48943.0
2019-01-18 12:50:00,21.69,21.71,21.67,21.71,52671.0,17.4373,17.4534,17.4213,17.4534,52671.0
2019-01-18 12:55:00,21.71,21.73,21.7,21.71,29084.0,17.4534,17.4695,17.4454,17.4534,29084.0
2019-01-18 13:00:00,21.71,21.75,21.7,21.74,49672.0,17.4534,17.4856,17.4454,17.4775,49672.0
2019-01-18 13:05:00,21.74,21.75,21.73,21.73,28291.0,17.4775,17.4856,17.4695,17.4695,28291.0
2019-01-18 13:10:00,21.73,21.74,21.7,21.72,33817.0,17.4695,17.4775,17.4454,17.4615,33817.0
2019-01-18 13:15:00,21.71,21.72,21.69,21.71,21290.0,17.4534,17.4615,17.4373,17.4534,21290.0
2019-01-18 13:20:00,21.71,21.73,21.7,21.71,24611.0,17.4534,17.4695,17.4454,17.4534,24611.0
2019-01-18 13:25:00,21.71,21.72,21.68,21.69,35089.0,17.4534,17.4615,17.4293,17.4373,35089.0
2019-01-18 13:30:00,21.69,21.7,21.68,21.68,55337.0,17.4373,17.4454,17.4293,17.4293,55337.0
2019-01-18 13:35:00,21.69,21.71,21.68,21.71,23859.0,17.4373,17.4534,17.4293,17.4534,23859.0
2019-01-18 13:40:00,21.71,21.73,21.68,21.7,40488.0,17.4534,17.4695,17.4293,17.4454,40488.0
2019-01-18 13:45:00,21.7,21.72,21.69,21.71,29529.0,17.4454,17.4615,17.4373,17.4534,29529.0
2019-01-18 13:50:00,21.71,21.73,21.7,21.73,41257.0,17.4534,17.4695,17.4454,17.4695,41257.0
2019-01-18 13:55:00,21.72,21.75,21.71,21.74,76318.0,17.4615,17.4856,17.4534,17.4775,76318.0
2019-01-18 14:00:00,21.73,21.75,21.73,21.74,17726.0,17.4695,17.4856,17.4695,17.4775,17726.0
2019-01-18 14:05:00,21.75,21.75,21.7,21.71,63691.0,17.4856,17.4856,17.4454,17.4534,63691.0
2019-01-18 14:10:00,21.71,21.72,21.7,21.71,38445.0,17.4534,17.4615,17.4454,17.4534,38445.0
2019-01-18 14:15:00,21.71,21.72,21.68,21.68,36573.0,17.4534,17.4615,17.4293,17.4293,36573.0
2019-01-18 14:20:00,21.68,21.72,21.68,21.72,39263.0,17.4293,17.4615,17.4293,17.4615,39263.0
2019-01-18 14:25:00,21.72,21.72,21.69,21.7,57002.0,17.4615,17.4615,17.4373,17.4454,57002.0
2019-01-18 14:30:00,21.7,21.72,21.68,21.69,44990.0,17.4454,17.4615,17.4293,17.4373,44990.0
2019-01-18 14:35:00,21.69,21.71,21.68,21.7,49686.0,17.4373,17.4534,17.4293,17.4454,49686.0
2019-01-18 14:40:00,21.7,21.71,21.67,21.68,40495.0,17.4454,17.4534,17.4213,17.4293,40495.0
2019-01-18 14:45:00,21.69,21.71,21.67,21.71,40910.0,17.4373,17.4534,17.4213,17.4534,40910.0
2019-01-18 14:50:00,21.71,21.71,21.68,21.71,74328.0,17.4534,17.4534,17.4293,17.4534,74328.0
2019-01-18 14:55:00,21.71,21.72,21.69,21.7,40581.0,17.4534,17.4615,17.4373,17.4454,40581.0
2019-01-18 15:00:00,21.7,21.7,21.69,21.7,89741.0,17.4454,17.4454,17.4373,17.4454,89741.0
2019-01-18 15:05:00,21.69,21.7,21.65,21.65,48457.0,17.4373,17.4454,17.4052,17.4052,48457.0
2019-01-18 15:10:00,21.65,21.72,21.64,21.72,167868.0,17.4052,17.4615,17.3971,17.4615,167868.0
2019-01-18 15:15:00,21.71,21.73,21.69,21.71,61582.0,17.4534,17.4695,17.4373,17.4534,61582.0
2019-01-18 15:20:00,21.7,21.71,21.68,21.68,41979.0,17.4454,17.4534,17.4293,17.4293,41979.0
2019-01-18 15:25:00,21.68,21.69,21.66,21.67,46559.0,17.4293,17.4373,17.4132,17.4213,46559.0
2019-01-18 15:30:00,21.67,21.68,21.63,21.64,90610.0,17.4213,17.4293,17.3891,17.3971,90610.0
2019-01-18 15:35:00,21.65,21.69,21.64,21.67,101520.0,17.4052,17.4373,17.3971,17.4213,101520.0
2019-01-18 15:40:00,21.68,21.69,21.66,21.67,92083.0,17.4293,17.4373,17.4132,17.4213,92083.0
2019-01-18 15:45:00,21.67,21.7,21.65,21.67,332553.0,17.4213,17.4454,17.4052,17.4213,332553.0
2019-01-18 15:50:00,21.67,21.7,21.65,21.69,241389.0,17.4213,17.4454,17.4052,17.4373,241389.0
2019-01-18 15:55:00,21.69,21.76,21.68,21.74,639318.0,17.4373,17.4936,17.4293,17.4775,639318.0
2019-01-22 09:30:00,21.62,21.65,21.51,21.56,208158.0,17.3811,17.4052,17.2926,17.3328,208158.0
2019-01-22 09:35:00,21.57,21.63,21.53,21.62,111832.0,17.3409,17.3891,17.3087,17.3811,111832.0
2019-01-22 09:40:00,21.63,21.63,21.53,21.55,104781.0,17.3891,17.3891,17.3087,17.3248,104781.0
2019-01-22 09:45:00,21.54,21.54,21.43,21.46,66413.0,17.3167,17.3167,17.2283,17.2524,66413.0
2019-01-22 09:50:00,21.46,21.48,21.44,21.47,104793.0,17.2524,17.2685,17.2364,17.2605,104793.0
2019-01-22 09:55:00,21.47,21.5,21.44,21.45,189164.0,17.2605,17.2846,17.2364,17.2444,189164.0
2019-01-22 10:00:00,21.46,21.5,21.45,21.46,76762.0,17.2524,17.2846,17.2444,17.2524,76762.0
2019-01-22 10:05:00,21.46,21.49,21.45,21.46,117336.0,17.2524,17.2765,17.2444,17.2524,117336.0
2019-01-22 10:10:00,21.47,21.48,21.41,21.41,170235.0,17.2605,17.2685,17.2122,17.2122,170235.0
2019-01-22 10:15:00,21.42,21.47,21.39,21.45,84806.0,17.2203,17.2605,17.1962,17.2444,84806.0
2019-01-22 10:20:00,21.45,21.5,21.45,21.46,71178.0,17.2444,17.2846,17.2444,17.2524,71178.0
2019-01-22 10:25:00,21.46,21.46,21.4,21.43,58864.0,17.2524,17.2524,17.2042,17.2283,58864.0
2019-01-22 10:30:00,21.44,21.44,21.4,21.41,35105.0,17.2364,17.2364,17.2042,17.2122,35105.0
2019-01-22 10:35:00,21.41,21.45,21.4,21.4,33076.0,17.2122,17.2444,17.2042,17.2042,33076.0
2019-01-22 10:40:00,21.4,21.42,21.38,21.4,59765.0,17.2042,17.2203,17.1881,17.2042,59765.0
2019-01-22 10:45:00,21.41,21.42,21.36,21.39,63764.0,17.2122,17.2203,17.172,17.1962,63764.0
2019-01-22 10:50:00,21.39,21.44,21.38,21.43,90306.0,17.1962,17.2364,17.1881,17.2283,90306.0
2019-01-22 10:55:00,21.43,21.44,21.39,21.41,49371.0,17.2283,17.2364,17.1962,17.2122,49371.0
2019-01-22 11:00:00,21.4,21.4,21.36,21.39,61611.0,17.2042,17.2042,17.172,17.1962,61611.0
2019-01-22 11:05:00,21.39,21.41,21.39,21.4,50000.0,17.1962,17.2122,17.1962,17.2042,50000.0
2019-01-22 11:10:00,21.41,21.45,21.38,21.44,49515.0,17.2122,17.2444,17.1881,17.2364,49515.0
2019-01-22 11:15:00,21.44,21.45,21.4,21.4,36887.0,17.2364,17.2444,17.2042,17.2042,36887.0
2019-01-22 11:20:00,21.41,21.44,21.4,21.43,43916.0,17.2122,17.2364,17.2042,17.2283,43916.0
2019-01-22 11:25:00,21.43,21.45,21.39,21.39,94285.0,17.2283,17.2444,17.1962,17.1962,94285.0
2019-01-22 11:30:00,21.39,21.47,21.37,21.45,115275.0,17.1962,17.2605,17.1801,17.2444,115275.0
2019-01-22 11:35:00,21.45,21.47,21.43,21.43,29730.0,17.2444,17.2605,17.2283,17.2283,29730.0
2019-01-22 11:40:00,21.43,21.43,21.39,21.42,44996.0,17.2283,17.2283,17.1962,17.2203,44996.0
2019-01-22 11:45:00,21.41,21.42,21.37,21.38,48583.0,17.2122,17.2203,17.1801,17.1881,48583.0
2019-01-22 11:50:00,21.37,21.38,21.34,21.35,36965.0,17.1801,17.1881,17.156,17.164,36965.0
2019-01-22 11:55:00,21.36,21.38,21.34,21.37,43326.0,17.172,17.1881,17.156,17.1801,43326.0
2019-01-22 12:00:00,21.37,21.39,21.35,21.36,91991.0,17.1801,17.1962,17.164,17.172,91991.0
2019-01-22 12:05:00,21.35,21.4,21.34,21.38,74331.0,17.164,17.2042,17.156,17.1881,74331.0
2019-01-22 12:10:00,21.38,21.39,21.36,21.38,25378.0,17.1881,17.1962,17.172,17.1881,25378.0
2019-01-22 12:15:00,21.38,21.4,21.36,21.38,31924.0,17.1881,17.2042,17.172,17.1881,31924.0
2019-01-22 12:20:00,21.38,21.4,21.37,21.37,27791.0,17.1881,17.2042,17.1801,17.1801,27791.0
2019-01-22 12:25:00,21.37,21.38,21.32,21.35,49822.0,17.1801,17.1881,17.1399,17.164,49822.0
2019-01-22 12:30:00,21.34,21.35,21.31,21.34,34653.0,17.156,17.164,17.1318,17.156,34653.0
2019-01-22 12:35:00,21.34,21.38,21.33,21.35,153799.0,17.156,17.1881,17.1479,17.164,153799.0
2019-01-22 12:40:00,21.35,21.39,21.34,21.38,30589.0,17.164,17.1962,17.156,17.1881,30589.0
2019-01-22 12:45:00,21.38,21.39,21.36,21.37,20072.0,17.1881,17.1962,17.172,17.1801,20072.0
2019-01-22 12:50:00,21.37,21.4,21.37,21.38,32699.0,17.1801,17.2042,17.1801,17.1881,32699.0
2019-01-22 12:55:00,21.38,21.38,21.36,21.37,39466.0,17.1881,17.1881,17.172,17.1801,39466.0
2019-01-22 13:00:00,21.36,21.36,21.27,21.28,70946.0,17.172,17.172,17.0997,17.1077,70946.0
2019-01-22 13:05:00,21.27,21.29,21.26,21.26,40045.0,17.0997,17.1158,17.0916,17.0916,40045.0
2019-01-22 13:10:00,21.26,21.27,21.22,21.22,69784.0,17.0916,17.0997,17.0595,17.0595,69784.0
2019-01-22 13:15:00,21.22,21.23,21.19,21.19,51021.0,17.0595,17.0675,17.0354,17.0354,51021.0
2019-01-22 13:20:00,21.18,21.28,21.18,21.23,185124.0,17.0273,17.1077,17.0273,17.0675,185124.0
2019-01-22 13:25:00,21.23,21.29,21.23,21.27,44877.0,17.0675,17.1158,17.0675,17.0997,44877.0
2019-01-22 13:30:00,21.26,21.3,21.25,21.29,53409.0,17.0916,17.1238,17.0836,17.1158,53409.0
2019-01-22 13:35:00,21.29,21.32,21.28,21.31,31434.0,17.1158,17.1399,17.1077,17.1318,31434.0
2019-01-22 13:40:00,21.31,21.31,21.27,21.27,26764.0,17.1318,17.1318,17.0997,17.0997,26764.0
2019-01-22 13:45:00,21.27,21.3,21.26,21.3,72142.0,17.0997,17.1238,17.0916,17.1238,72142.0
2019-01-22 13:50:00,21.3,21.32,21.29,21.3,34748.0,17.1238,17.1399,17.1158,17.1238,34748.0
2019-01-22 13:55:00,21.31,21.33,21.3,21.31,52701.0,17.1318,17.1479,17.1238,17.1318,52701.0
2019-01-22 14:00:00,21.31,21.33,21.29,21.3,48836.0,17.1318,17.1479,17.1158,17.1238,48836.0
2019-01-22 14:05:00,21.3,21.31,21.27,21.28,42180.0,17.1238,17.1318,17.0997,17.1077,42180.0
2019-01-22 14:10:00,21.28,21.29,21.25,21.27,35514.0,17.1077,17.1158,17.0836,17.0997,35514.0
2019-01-22 14:15:00,21.27,21.3,21.26,21.3,35355.0,17.0997,17.1238,17.0916,17.1238,35355.0
2019-01-22 14:20:00,21.3,21.31,21.23,21.24,70435.0,17.1238,17.1318,17.0675,17.0756,70435.0
2019-01-22 14:25:00,21.23,21.27,21.23,21.26,57807.0,17.0675,17.0997,17.0675,17.0916,57807.0
2019-01-22 14:30:00,21.26,21.29,21.26,21.27,48412.0,17.0916,17.1158,17.0916,17.0997,48412.0
2019-01-22 14:35:00,21.28,21.28,21.24,21.27,97022.0,17.1077,17.1077,17.0756,17.0997,97022.0
2019-01-22 14:40:00,21.27,21.3,21.23,21.24,74233.0,17.0997,17.1238,17.0675,17.0756,74233.0
2019-01-22 14:45:00,21.23,21.26,21.23,21.24,88732.0,17.0675,17.0916,17.0675,17.0756,88732.0
2019-01-22 14:50:00,21.24,21.27,21.21,21.23,80283.0,17.0756,17.0997,17.0514,17.0675,80283.0
2019-01-22 14:55:00,21.24,21.26,21.23,21.26,64338.0,17.0756,17.0916,17.0675,17.0916,64338.0
2019-01-22 15:00:00,21.26,21.27,21.22,21.23,76507.0,17.0916,17.0997,17.0595,17.0675,76507.0
2019-01-22 15:05:00,21.23,21.24,21.2,21.21,63337.0,17.0675,17.0756,17.0434,17.0514,63337.0
2019-01-22 15:10:00,21.2,21.22,21.18,21.19,97854.0,17.0434,17.0595,17.0273,17.0354,97854.0
2019-01-22 15:15:00,21.19,21.24,21.19,21.23,65517.0,17.0354,17.0756,17.0354,17.0675,65517.0
2019-01-22 15:20:00,21.24,21.28,21.23,21.27,65573.0,17.0756,17.1077,17.0675,17.0997,65573.0
2019-01-22 15:25:00,21.27,21.28,21.25,21.28,54608.0,17.0997,17.1077,17.0836,17.1077,54608.0
2019-01-22 15:30:00,21.28,21.28,21.21,21.21,77961.0,17.1077,17.1077,17.0514,17.0514,77961.0
2019-01-22 15:35:00,21.22,21.32,21.19,21.32,131947.0,17.0595,17.1399,17.0354,17.1399,131947.0
2019-01-22 15:40:00,21.32,21.35,21.27,21.28,149202.0,17.1399,17.164,17.0997,17.1077,149202.0
2019-01-22 15:45:00,21.27,21.27,21.23,21.23,192829.0,17.0997,17.0997,17.0675,17.0675,192829.0
2019-01-22 15:50:00,21.23,21.25,21.2,21.21,198774.0,17.0675,17.0836,17.0434,17.0514,198774.0
2019-01-22 15:55:00,21.21,21.33,21.19,21.33,533479.0,17.0514,17.1479,17.0354,17.1479,533479.0
2019-01-23 09:30:00,21.41,21.45,21.36,21.42,134903.0,17.2122,17.2444,17.172,17.2203,134903.0
2019-01-23 09:35:00,21.43,21.47,21.4,21.46,78328.0,17.2283,17.2605,17.2042,17.2524,78328.0
2019-01-23 09:40:00,21.47,21.54,21.47,21.49,55440.0,17.2605,17.3167,17.2605,17.2765,55440.0
2019-01-23 09:45:00,21.5,21.55,21.49,21.52,29717.0,17.2846,17.3248,17.2765,17.3007,29717.0
2019-01-23 09:50:00,21.52,21.55,21.51,21.53,48695.0,17.3007,17.3248,17.2926,17.3087,48695.0
2019-01-23 09:55:00,21.53,21.55,21.51,21.52,41934.0,17.3087,17.3248,17.2926,17.3007,41934.0
2019-01-23 10:00:00,21.52,21.56,21.49,21.56,61624.0,17.3007,17.3328,17.2765,17.3328,61624.0
2019-01-23 10:05:00,21.55,21.57,21.53,21.57,74346.0,17.3248,17.3409,17.3087,17.3409,74346.0
2019-01-23 10:10:00,21.57,21.58,21.55,21.55,47017.0,17.3409,17.3489,17.3248,17.3248,47017.0
2019-01-23 10:15:00,21.55,21.56,21.53,21.54,100912.0,17.3248,17.3328,17.3087,17.3167,100912.0
2019-01-23 10:20:00,21.55,21.58,21.54,21.56,96593.0,17.3248,17.3489,17.3167,17.3328,96593.0
2019-01-23 10:25:00,21.56,21.57,21.53,21.54,79697.0,17.3328,17.3409,17.3087,17.3167,79697.0
2019-01-23 10:30:00,21.54,21.55,21.51,21.54,78191.0,17.3167,17.3248,17.2926,17.3167,78191.0
2019-01-23 10:35:00,21.54,21.55,21.5,21.52,65877.0,17.3167,17.3248,17.2846,17.3007,65877.0
2019-01-23 10:40:00,21.52,21.52,21.49,21.51,63177.0,17.3007,17.3007,17.2765,17.2926,63177.0
2019-01-23 10:45:00,21.51,21.52,21.49,21.5,116524.0,17.2926,17.3007,17.2765,17.2846,116524.0
2019-01-23 10:50:00,21.5,21.5,21.48,21.5,91873.0,17.2846,17.2846,17.2685,17.2846,91873.0
2019-01-23 10:55:00,21.5,21.5,21.48,21.5,52667.0,17.2846,17.2846,17.2685,17.2846,52667.0
2019-01-23 11:00:00,21.5,21.53,21.49,21.53,58928.0,17.2846,17.3087,17.2765,17.3087,58928.0
2019-01-23 11:05:00,21.53,21.54,21.51,21.52,103398.0,17.3087,17.3167,17.2926,17.3007,103398.0
2019-01-23 11:10:00,21.52,21.53,21.48,21.48,73853.0,17.3007,17.3087,17.2685,17.2685,73853.0
2019-01-23 11:15:00,21.47,21.48,21.42,21.43,38783.0,17.2605,17.2685,17.2203,17.2283,38783.0
2019-01-23 11:20:00,21.43,21.44,21.38,21.39,39050.0,17.2283,17.2364,17.1881,17.1962,39050.0
2019-01-23 11:25:00,21.39,21.43,21.37,21.42,53664.0,17.1962,17.2283,17.1801,17.2203,53664.0
2019-01-23 11:30:00,21.42,21.42,21.38,21.41,45699.0,17.2203,17.2203,17.1881,17.2122,45699.0
2019-01-23 11:35:00,21.41,21.41,21.35,21.38,52278.0,17.2122,17.2122,17.164,17.1881,52278.0
2019-01-23 11:40:00,21.38,21.38,21.34,21.35,38119.0,17.1881,17.1881,17.156,17.164,38119.0
2019-01-23 11:45:00,21.35,21.36,21.31,21.31,43492.0,17.164,17.172,17.1318,17.1318,43492.0
2019-01-23 11:50:00,21.32,21.33,21.27,21.27,37187.0,17.1399,17.1479,17.0997,17.0997,37187.0
2019-01-23 11:55:00,21.27,21.28,21.25,21.28,34563.0,17.0997,17.1077,17.0836,17.1077,34563.0
2019-01-23 12:00:00,21.28,21.3,21.26,21.27,38043.0,17.1077,17.1238,17.0916,17.0997,38043.0
2019-01-23 12:05:00,21.26,21.27,21.2,21.22,60558.0,17.0916,17.0997,17.0434,17.0595,60558.0
2019-01-23 12:10:00,21.22,21.25,21.21,21.24,37736.0,17.0595,17.0836,17.0514,17.0756,37736.0
2019-01-23 12:15:00,21.23,21.23,21.19,21.22,42370.0,17.0675,17.0675,17.0354,17.0595,42370.0
2019-01-23 12:20:00,21.22,21.26,21.2,21.26,33313.0,17.0595,17.0916,17.0434,17.0916,33313.0
2019-01-23 12:25:00,21.26,21.28,21.24,21.25,31051.0,17.0916,17.1077,17.0756,17.0836,31051.0
2019-01-23 12:30:00,21.26,21.29,21.24,21.27,46102.0,17.0916,17.1158,17.0756,17.0997,46102.0
2019-01-23 12:35:00,21.26,21.27,21.23,21.25,49791.0,17.0916,17.0997,17.0675,17.0836,49791.0
2019-01-23 12:40:00,21.25,21.28,21.24,21.28,28219.0,17.0836,17.1077,17.0756,17.1077,28219.0
2019-01-23 12:45:00,21.28,21.31,21.28,21.3,26011.0,17.1077,17.1318,17.1077,17.1238,26011.0
2019-01-23 12:50:00,21.3,21.31,21.29,21.29,25244.0,17.1238,17.1318,17.1158,17.1158,25244.0
2019-01-23 12:55:00,21.29,21.31,21.27,21.3,25201.0,17.1158,17.1318,17.0997,17.1238,25201.0
2019-01-23 13:00:00,21.3,21.3,21.25,21.26,58712.0,17.1238,17.1238,17.0836,17.0916,58712.0
2019-01-23 13:05:00,21.26,21.3,21.25,21.3,54146.0,17.0916,17.1238,17.0836,17.1238,54146.0
2019-01-23 13:10:00,21.3,21.31,21.28,21.29,46651.0,17.1238,17.1318,17.1077,17.1158,46651.0
2019-01-23 13:15:00,21.3,21.34,21.29,21.32,36500.0,17.1238,17.156,17.1158,17.1399,36500.0
2019-01-23 13:20:00,21.32,21.34,21.32,21.34,37409.0,17.1399,17.156,17.1399,17.156,37409.0
2019-01-23 13:25:00,21.34,21.35,21.32,21.33,44133.0,17.156,17.164,17.1399,17.1479,44133.0
2019-01-23 13:30:00,21.33,21.36,21.32,21.34,53364.0,17.1479,17.172,17.1399,17.156,53364.0
2019-01-23 13:35:00,21.34,21.38,21.34,21.35,62587.0,17.156,17.1881,17.156,17.164,62587.0
2019-01-23 13:40:00,21.35,21.36,21.33,21.35,42375.0,17.164,17.172,17.1479,17.164,42375.0
2019-01-23 13:45:00,21.36,21.38,21.35,21.36,70818.0,17.172,17.1881,17.164,17.172,70818.0
2019-01-23 13:50:00,21.36,21.38,21.35,21.38,37877.0,17.172,17.1881,17.164,17.1881,37877.0
2019-01-23 13:55:00,21.38,21.39,21.36,21.37,45738.0,17.1881,17.1962,17.172,17.1801,45738.0
2019-01-23 14:00:00,21.38,21.42,21.37,21.42,47683.0,17.1881,17.2203,17.1801,17.2203,47683.0
2019-01-23 14:05:00,21.42,21.43,21.4,21.42,41287.0,17.2203,17.2283,17.2042,17.2203,41287.0
2019-01-23 14:10:00,21.42,21.43,21.4,21.41,46951.0,17.2203,17.2283,17.2042,17.2122,46951.0
2019-01-23 14:15:00,21.41,21.41,21.35,21.36,38382.0,17.2122,17.2122,17.164,17.172,38382.0
2019-01-23 14:20:00,21.37,21.41,21.36,21.4,50691.0,17.1801,17.2122,17.172,17.2042,50691.0
2019-01-23 14:25:00,21.4,21.43,21.39,21.42,38859.0,17.2042,17.2283,17.1962,17.2203,38859.0
2019-01-23 14:30:00,21.42,21.43,21.38,21.41,71613.0,17.2203,17.2283,17.1881,17.2122,71613.0
2019-01-23 14:35:00,21.42,21.42,21.38,21.4,35400.0,17.2203,17.2203,17.1881,17.2042,35400.0
2019-01-23 14:40:00,21.4,21.4,21.36,21.36,34493.0,17.2042,17.2042,17.172,17.172,34493.0
2019-01-23 14:45:00,21.36,21.38,21.34,21.37,44143.0,17.172,17.1881,17.156,17.1801,44143.0
2019-01-23 14:50:00,21.37,21.4,21.36,21.37,47179.0,17.1801,17.2042,17.172,17.1801,47179.0
2019-01-23 14:55:00,21.37,21.39,21.35,21.37,46584.0,17.1801,17.1962,17.164,17.1801,46584.0
2019-01-23 15:00:00,21.37,21.42,21.37,21.41,51865.0,17.1801,17.2203,17.1801,17.2122,51865.0
2019-01-23 15:05:00,21.41,21.43,21.38,21.4,65729.0,17.2122,17.2283,17.1881,17.2042,65729.0
2019-01-23 15:10:00,21.4,21.46,21.39,21.44,196596.0,17.2042,17.2524,17.1962,17.2364,196596.0
2019-01-23 15:15:00,21.44,21.49,21.43,21.47,109577.0,17.2364,17.2765,17.2283,17.2605,109577.0
2019-01-23 15:20:00,21.47,21.49,21.46,21.46,43918.0,17.2605,17.2765,17.2524,17.2524,43918.0
2019-01-23 15:25:00,21.46,21.49,21.46,21.48,60828.0,17.2524,17.2765,17.2524,17.2685,60828.0
2019-01-23 15:30:00,21.49,21.49,21.46,21.48,58983.0,17.2765,17.2765,17.2524,17.2685,58983.0
2019-01-23 15:35:00,21.48,21.51,21.47,21.48,92857.0,17.2685,17.2926,17.2605,17.2685,92857.0
2019-01-23 15:40:00,21.49,21.51,21.48,21.49,131613.0,17.2765,17.2926,17.2685,17.2765,131613.0
2019-01-23 15:45:00,21.5,21.5,21.47,21.48,168402.0,17.2846,17.2846,17.2605,17.2685,168402.0
2019-01-23 15:50:00,21.48,21.49,21.45,21.45,87915.0,17.2685,17.2765,17.2444,17.2444,87915.0
2019-01-23 15:55:00,21.46,21.47,21.43,21.45,507981.0,17.2524,17.2605,17.2283,17.2444,507981.0
2019-01-24 09:30:00,21.55,21.78,21.51,21.75,183240.0,17.3248,17.5097,17.2926,17.4856,183240.0
2019-01-24 09:35:00,21.74,21.78,21.68,21.71,25791.0,17.4775,17.5097,17.4293,17.4534,25791.0
2019-01-24 09:40:00,21.71,21.71,21.64,21.65,30513.0,17.4534,17.4534,17.3971,17.4052,30513.0
2019-01-24 09:45:00,21.65,21.74,21.65,21.69,66443.0,17.4052,17.4775,17.4052,17.4373,66443.0
2019-01-24 09:50:00,21.7,21.74,21.7,21.72,34533.0,17.4454,17.4775,17.4454,17.4615,34533.0
2019-01-24 09:55:00,21.73,21.76,21.68,21.75,42975.0,17.4695,17.4936,17.4293,17.4856,42975.0
2019-01-24 10:00:00,21.75,21.76,21.71,21.72,42148.0,17.4856,17.4936,17.4534,17.4615,42148.0
2019-01-24 10:05:00,21.72,21.76,21.72,21.74,27219.0,17.4615,17.4936,17.4615,17.4775,27219.0
2019-01-24 10:10:00,21.73,21.78,21.73,21.78,55980.0,17.4695,17.5097,17.4695,17.5097,55980.0
2019-01-24 10:15:00,21.78,21.82,21.77,21.82,69098.0,17.5097,17.5418,17.5016,17.5418,69098.0
2019-01-24 10:20:00,21.82,21.84,21.81,21.83,68209.0,17.5418,17.5579,17.5338,17.5499,68209.0
2019-01-24 10:25:00,21.82,21.9,21.82,21.88,80359.0,17.5418,17.6062,17.5418,17.5901,80359.0
2019-01-24 10:30:00,21.89,21.9,21.87,21.88,32266.0,17.5981,17.6062,17.582,17.5901,32266.0
2019-01-24 10:35:00,21.87,21.91,21.84,21.89,68202.0,17.582,17.6142,17.5579,17.5981,68202.0
2019-01-24 10:40:00,21.89,21.9,21.86,21.88,30738.0,17.5981,17.6062,17.574,17.5901,30738.0
2019-01-24 10:45:00,21.88,21.9,21.83,21.84,49185.0,17.5901,17.6062,17.5499,17.5579,49185.0
2019-01-24 10:50:00,21.83,21.85,21.8,21.82,60686.0,17.5499,17.566,17.5258,17.5418,60686.0
2019-01-24 10:55:00,21.82,21.88,21.82,21.85,53927.0,17.5418,17.5901,17.5418,17.566,53927.0
2019-01-24 11:00:00,21.84,21.86,21.81,21.85,74131.0,17.5579,17.574,17.5338,17.566,74131.0
2019-01-24 11:05:00,21.84,21.85,21.82,21.85,33785.0,17.5579,17.566,17.5418,17.566,33785.0
2019-01-24 11:10:00,21.85,21.89,21.8,21.84,90249.0,17.566,17.5981,17.5258,17.5579,90249.0
2019-01-24 11:15:00,21.84,21.85,21.79,21.79,36328.0,17.5579,17.566,17.5177,17.5177,36328.0
2019-01-24 11:20:00,21.79,21.81,21.78,21.8,27059.0,17.5177,17.5338,17.5097,17.5258,27059.0
2019-01-24 11:25:00,21.81,21.81,21.79,21.8,46048.0,17.5338,17.5338,17.5177,17.5258,46048.0
2019-01-24 11:30:00,21.79,21.82,21.77,21.82,88883.0,17.5177,17.5418,17.5016,17.5418,88883.0
2019-01-24 11:35:00,21.81,21.88,21.8,21.88,41796.0,17.5338,17.5901,17.5258,17.5901,41796.0
2019-01-24 11:40:00,21.88,21.9,21.86,21.89,44194.0,17.5901,17.6062,17.574,17.5981,44194.0
2019-01-24 11:45:00,21.89,21.95,21.89,21.95,65408.0,17.5981,17.6464,17.5981,17.6464,65408.0
2019-01-24 11:50:00,21.95,21.95,21.93,21.94,75272.0,17.6464,17.6464,17.6303,17.6383,75272.0
2019-01-24 11:55:00,21.94,21.95,21.92,21.94,42937.0,17.6383,17.6464,17.6222,17.6383,42937.0
2019-01-24 12:00:00,21.93,21.94,21.9,21.9,47405.0,17.6303,17.6383,17.6062,17.6062,47405.0
2019-01-24 12:05:00,21.9,21.91,21.88,21.89,38603.0,17.6062,17.6142,17.5901,17.5981,38603.0
2019-01-24 12:10:00,21.88,21.9,21.87,21.9,32045.0,17.5901,17.6062,17.582,17.6062,32045.0
2019-01-24 12:15:00,21.9,21.92,21.89,21.92,21687.0,17.6062,17.6222,17.5981,17.6222,21687.0
2019-01-24 12:20:00,21.91,21.92,21.89,21.91,29537.0,17.6142,17.6222,17.5981,17.6142,29537.0
2019-01-24 12:25:00,21.91,21.91,21.88,21.9,45809.0,17.6142,17.6142,17.5901,17.6062,45809.0
2019-01-24 12:30:00,21.9,21.93,21.9,21.92,27721.0,17.6062,17.6303,17.6062,17.6222,27721.0
2019-01-24 12:35:00,21.91,21.91,21.86,21.87,40696.0,17.6142,17.6142,17.574,17.582,40696.0
2019-01-24 12:40:00,21.87,21.87,21.85,21.86,20579.0,17.582,17.582,17.566,17.574,20579.0
2019-01-24 12:45:00,21.86,21.88,21.85,21.85,26605.0,17.574,17.5901,17.566,17.566,26605.0
2019-01-24 12:50:00,21.86,21.86,21.81,21.81,25921.0,17.574,17.574,17.5338,17.5338,25921.0
2019-01-24 12:55:00,21.82,21.85,21.81,21.84,33405.0,17.5418,17.566,17.5338,17.5579,33405.0
2019-01-24 13:00:00,21.83,21.84,21.78,21.8,42667.0,17.5499,17.5579,17.5097,17.5258,42667.0
2019-01-24 13:05:00,21.8,21.81,21.79,21.79,25046.0,17.5258,17.5338,17.5177,17.5177,25046.0
2019-01-24 13:10:00,21.8,21.8,21.74,21.77,54309.0,17.5258,17.5258,17.4775,17.5016,54309.0
2019-01-24 13:15:00,21.76,21.77,21.73,21.77,30438.0,17.4936,17.5016,17.4695,17.5016,30438.0
2019-01-24 13:20:00,21.77,21.78,21.73,21.73,28266.0,17.5016,17.5097,17.4695,17.4695,28266.0
2019-01-24 13:25:00,21.73,21.75,21.71,21.72,36526.0,17.4695,17.4856,17.4534,17.4615,36526.0
2019-01-24 13:30:00,21.72,21.77,21.72,21.77,19048.0,17.4615,17.5016,17.4615,17.5016,19048.0
2019-01-24 13:35:00,21.77,21.77,21.73,21.75,40001.0,17.5016,17.5016,17.4695,17.4856,40001.0
2019-01-24 13:40:00,21.75,21.76,21.7,21.71,42827.0,17.4856,17.4936,17.4454,17.4534,42827.0
2019-01-24 13:45:00,21.71,21.74,21.7,21.74,18483.0,17.4534,17.4775,17.4454,17.4775,18483.0
2019-01-24 13:50:00,21.74,21.76,21.72,21.76,41088.0,17.4775,17.4936,17.4615,17.4936,41088.0
2019-01-24 13:55:00,21.77,21.77,21.74,21.76,32192.0,17.5016,17.5016,17.4775,17.4936,32192.0
2019-01-24 14:00:00,21.76,21.76,21.73,21.75,29881.0,17.4936,17.4936,17.4695,17.4856,29881.0
2019-01-24 14:05:00,21.75,21.8,21.75,21.76,46715.0,17.4856,17.5258,17.4856,17.4936,46715.0
2019-01-24 14:10:00,21.76,21.79,21.76,21.77,41833.0,17.4936,17.5177,17.4936,17.5016,41833.0
2019-01-24 14:15:00,21.78,21.79,21.76,21.77,22570.0,17.5097,17.5177,17.4936,17.5016,22570.0
2019-01-24 14:20:00,21.77,21.8,21.77,21.78,40082.0,17.5016,17.5258,17.5016,17.5097,40082.0
2019-01-24 14:25:00,21.77,21.79,21.76,21.78,19528.0,17.5016,17.5177,17.4936,17.5097,19528.0
2019-01-24 14:30:00,21.77,21.77,21.74,21.75,32526.0,17.5016,17.5016,17.4775,17.4856,32526.0
2019-01-24 14:35:00,21.75,21.79,21.75,21.78,46245.0,17.4856,17.5177,17.4856,17.5097,46245.0
2019-01-24 14:40:00,21.78,21.78,21.76,21.77,25248.0,17.5097,17.5097,17.4936,17.5016,25248.0
2019-01-24 14:45:00,21.77,21.78,21.75,21.76,33760.0,17.5016,17.5097,17.4856,17.4936,33760.0
2019-01-24 14:50:00,21.76,21.77,21.75,21.76,20142.0,17.4936,17.5016,17.4856,17.4936,20142.0
2019-01-24 14:55:00,21.77,21.78,21.76,21.76,26892.0,17.5016,17.5097,17.4936,17.4936,26892.0
2019-01-24 15:00:00,21.76,21.77,21.75,21.76,55699.0,17.4936,17.5016,17.4856,17.4936,55699.0
2019-01-24 15:05:00,21.77,21.8,21.76,21.77,56669.0,17.5016,17.5258,17.4936,17.5016,56669.0
2019-01-24 15:10:00,21.78,21.81,21.75,21.79,55906.0,17.5097,17.5338,17.4856,17.5177,55906.0
2019-01-24 15:15:00,21.79,21.81,21.78,21.79,93661.0,17.5177,17.5338,17.5097,17.5177,93661.0
2019-01-24 15:20:00,21.79,21.81,21.79,21.79,66184.0,17.5177,17.5338,17.5177,17.5177,66184.0
2019-01-24 15:25:00,21.79,21.79,21.77,21.77,33417.0,17.5177,17.5177,17.5016,17.5016,33417.0
2019-01-24 15:30:00,21.77,21.78,21.73,21.74,74324.0,17.5016,17.5097,17.4695,17.4775,74324.0
2019-01-24 15:35:00,21.75,21.78,21.74,21.75,71414.0,17.4856,17.5097,17.4775,17.4856,71414.0
2019-01-24 15:40:00,21.75,21.77,21.74,21.76,143523.0,17.4856,17.5016,17.4775,17.4936,143523.0
2019-01-24 15:45:00,21.76,21.79,21.75,21.78,124041.0,17.4936,17.5177,17.4856,17.5097,124041.0
2019-01-24 15:50:00,21.78,21.79,21.77,21.78,98285.0,17.5097,17.5177,17.5016,17.5097,98285.0
2019-01-24 15:55:00,21.79,21.81,21.76,21.78,299165.0,17.5177,17.5338,17.4936,17.5097,299165.0
2019-01-25 09:30:00,21.94,21.99,21.89,21.98,177651.0,17.6383,17.6785,17.5981,17.6705,177651.0
2019-01-25 09:35:00,21.98,22.04,21.94,21.98,133566.0,17.6705,17.7187,17.6383,17.6705,133566.0
2019-01-25 09:40:00,21.98,22.01,21.92,21.94,58685.0,17.6705,17.6946,17.6222,17.6383,58685.0
2019-01-25 09:45:00,21.94,21.96,21.89,21.89,83801.0,17.6383,17.6544,17.5981,17.5981,83801.0
2019-01-25 09:50:00,21.89,21.92,21.85,21.86,97995.0,17.5981,17.6222,17.566,17.574,97995.0
2019-01-25 09:55:00,21.86,21.92,21.83,21.92,85878.0,17.574,17.6222,17.5499,17.6222,85878.0
2019-01-25 10:00:00,21.92,21.97,21.92,21.96,54442.0,17.6222,17.6624,17.6222,17.6544,54442.0
2019-01-25 10:05:00,21.95,21.97,21.94,21.96,46824.0,17.6464,17.6624,17.6383,17.6544,46824.0
2019-01-25 10:10:00,21.96,22.02,21.95,22.0,49494.0,17.6544,17.7026,17.6464,17.6866,49494.0
2019-01-25 10:15:00,22.01,22.01,21.97,21.98,36685.0,17.6946,17.6946,17.6624,17.6705,36685.0
2019-01-25 10:20:00,21.98,22.0,21.94,21.96,40168.0,17.6705,17.6866,17.6383,17.6544,40168.0
2019-01-25 10:25:00,21.97,21.99,21.96,21.98,38226.0,17.6624,17.6785,17.6544,17.6705,38226.0
2019-01-25 10:30:00,21.99,22.03,21.98,22.01,77502.0,17.6785,17.7107,17.6705,17.6946,77502.0
2019-01-25 10:35:00,22.02,22.04,22.0,22.01,64659.0,17.7026,17.7187,17.6866,17.6946,64659.0
2019-01-25 10:40:00,22.02,22.05,22.0,22.05,30449.0,17.7026,17.7268,17.6866,17.7268,30449.0
2019-01-25 10:45:00,22.05,22.07,22.03,22.05,43565.0,17.7268,17.7428,17.7107,17.7268,43565.0
2019-01-25 10:50:00,22.05,22.06,22.02,22.05,28634.0,17.7268,17.7348,17.7026,17.7268,28634.0
2019-01-25 10:55:00,22.05,22.09,22.04,22.08,69728.0,17.7268,17.7589,17.7187,17.7509,69728.0
2019-01-25 11:00:00,22.08,22.11,22.06,22.07,49350.0,17.7509,17.775,17.7348,17.7428,49350.0
2019-01-25 11:05:00,22.07,22.09,22.06,22.08,23157.0,17.7428,17.7589,17.7348,17.7509,23157.0
2019-01-25 11:10:00,22.07,22.08,22.0,22.01,70396.0,17.7428,17.7509,17.6866,17.6946,70396.0
2019-01-25 11:15:00,22.01,22.04,21.99,22.01,59834.0,17.6946,17.7187,17.6785,17.6946,59834.0
2019-01-25 11:20:00,22.01,22.02,21.98,22.0,25421.0,17.6946,17.7026,17.6705,17.6866,25421.0
2019-01-25 11:25:00,21.99,22.02,21.97,22.02,41678.0,17.6785,17.7026,17.6624,17.7026,41678.0
2019-01-25 11:30:00,22.02,22.06,22.0,22.03,54986.0,17.7026,17.7348,17.6866,17.7107,54986.0
2019-01-25 11:35:00,22.02,22.04,22.01,22.03,37479.0,17.7026,17.7187,17.6946,17.7107,37479.0
2019-01-25 11:40:00,22.04,22.04,22.02,22.03,42721.0,17.7187,17.7187,17.7026,17.7107,42721.0
2019-01-25 11:45:00,22.03,22.03,21.99,22.02,42585.0,17.7107,17.7107,17.6785,17.7026,42585.0
2019-01-25 11:50:00,22.02,22.02,21.99,22.0,59048.0,17.7026,17.7026,17.6785,17.6866,59048.0
2019-01-25 11:55:00,22.0,22.0,21.96,21.97,55510.0,17.6866,17.6866,17.6544,17.6624,55510.0
2019-01-25 12:00:00,21.97,21.98,21.95,21.95,90567.0,17.6624,17.6705,17.6464,17.6464,90567.0
2019-01-25 12:05:00,21.95,21.97,21.93,21.95,70593.0,17.6464,17.6624,17.6303,17.6464,70593.0
2019-01-25 12:10:00,21.95,21.96,21.94,21.96,31145.0,17.6464,17.6544,17.6383,17.6544,31145.0
2019-01-25 12:15:00,21.95,21.98,21.95,21.96,38760.0,17.6464,17.6705,17.6464,17.6544,38760.0
2019-01-25 12:20:00,21.96,22.01,21.94,22.01,58860.0,17.6544,17.6946,17.6383,17.6946,58860.0
2019-01-25 12:25:00,22.01,22.03,22.0,22.01,97447.0,17.6946,17.7107,17.6866,17.6946,97447.0
2019-01-25 12:30:00,22.01,22.02,21.99,22.01,54179.0,17.6946,17.7026,17.6785,17.6946,54179.0
2019-01-25 12:35:00,22.0,22.04,22.0,22.04,31240.0,17.6866,17.7187,17.6866,17.7187,31240.0
2019-01-25 12:40:00,22.04,22.04,22.0,22.0,42837.0,17.7187,17.7187,17.6866,17.6866,42837.0
2019-01-25 12:45:00,22.01,22.01,21.93,21.96,61006.0,17.6946,17.6946,17.6303,17.6544,61006.0
2019-01-25 12:50:00,21.96,21.98,21.93,21.93,32865.0,17.6544,17.6705,17.6303,17.6303,32865.0
2019-01-25 12:55:00,21.93,21.97,21.93,21.96,62898.0,17.6303,17.6624,17.6303,17.6544,62898.0
2019-01-25 13:00:00,21.97,22.0,21.95,21.95,50649.0,17.6624,17.6866,17.6464,17.6464,50649.0
2019-01-25 13:05:00,21.96,21.96,21.93,21.95,41521.0,17.6544,17.6544,17.6303,17.6464,41521.0
2019-01-25 13:10:00,21.94,21.97,21.9,21.96,55430.0,17.6383,17.6624,17.6062,17.6544,55430.0
2019-01-25 13:15:00,21.96,21.99,21.95,21.97,34158.0,17.6544,17.6785,17.6464,17.6624,34158.0
2019-01-25 13:20:00,21.97,21.99,21.95,21.99,35261.0,17.6624,17.6785,17.6464,17.6785,35261.0
2019-01-25 13:25:00,21.99,22.01,21.97,22.01,28979.0,17.6785,17.6946,17.6624,17.6946,28979.0
2019-01-25 13:30:00,22.0,22.02,21.99,22.02,75716.0,17.6866,17.7026,17.6785,17.7026,75716.0
2019-01-25 13:35:00,22.01,22.03,21.99,22.01,37396.0,17.6946,17.7107,17.6785,17.6946,37396.0
2019-01-25 13:40:00,22.01,22.05,22.0,22.04,45361.0,17.6946,17.7268,17.6866,17.7187,45361.0
2019-01-25 13:45:00,22.04,22.05,22.03,22.04,24241.0,17.7187,17.7268,17.7107,17.7187,24241.0
2019-01-25 13:50:00,22.04,22.05,22.03,22.04,23964.0,17.7187,17.7268,17.7107,17.7187,23964.0
2019-01-25 13:55:00,22.04,22.07,22.03,22.05,77406.0,17.7187,17.7428,17.7107,17.7268,77406.0
2019-01-25 14:00:00,22.05,22.05,22.02,22.03,33232.0,17.7268,17.7268,17.7026,17.7107,33232.0
2019-01-25 14:05:00,22.02,22.06,22.02,22.05,54494.0,17.7026,17.7348,17.7026,17.7268,54494.0
2019-01-25 14:10:00,22.06,22.06,22.04,22.05,95865.0,17.7348,17.7348,17.7187,17.7268,95865.0
2019-01-25 14:15:00,22.05,22.08,22.04,22.05,165089.0,17.7268,17.7509,17.7187,17.7268,165089.0
2019-01-25 14:20:00,22.05,22.06,22.02,22.04,187743.0,17.7268,17.7348,17.7026,17.7187,187743.0
2019-01-25 14:25:00,22.04,22.04,22.01,22.03,156724.0,17.7187,17.7187,17.6946,17.7107,156724.0
2019-01-25 14:30:00,22.03,22.06,22.02,22.05,253978.0,17.7107,17.7348,17.7026,17.7268,253978.0
2019-01-25 14:35:00,22.05,22.06,22.01,22.02,154024.0,17.7268,17.7348,17.6946,17.7026,154024.0
2019-01-25 14:40:00,22.02,22.02,22.0,22.02,72528.0,17.7026,17.7026,17.6866,17.7026,72528.0
2019-01-25 14:45:00,22.01,22.04,22.01,22.03,50615.0,17.6946,17.7187,17.6946,17.7107,50615.0
2019-01-25 14:50:00,22.04,22.07,22.01,22.06,116446.0,17.7187,17.7428,17.6946,17.7348,116446.0
2019-01-25 14:55:00,22.06,22.1,22.06,22.06,78960.0,17.7348,17.7669,17.7348,17.7348,78960.0
2019-01-25 15:00:00,22.07,22.09,22.05,22.08,87697.0,17.7428,17.7589,17.7268,17.7509,87697.0
2019-01-25 15:05:00,22.07,22.08,22.04,22.05,48506.0,17.7428,17.7509,17.7187,17.7268,48506.0
2019-01-25 15:10:00,22.05,22.07,22.05,22.05,72735.0,17.7268,17.7428,17.7268,17.7268,72735.0
2019-01-25 15:15:00,22.05,22.1,22.05,22.08,80650.0,17.7268,17.7669,17.7268,17.7509,80650.0
2019-01-25 15:20:00,22.08,22.08,22.06,22.06,51942.0,17.7509,17.7509,17.7348,17.7348,51942.0
2019-01-25 15:25:00,22.06,22.07,22.05,22.05,61160.0,17.7348,17.7428,17.7268,17.7268,61160.0
2019-01-25 15:30:00,22.05,22.06,22.02,22.05,152826.0,17.7268,17.7348,17.7026,17.7268,152826.0
2019-01-25 15:35:00,22.05,22.1,22.03,22.1,185090.0,17.7268,17.7669,17.7107,17.7669,185090.0
2019-01-25 15:40:00,22.1,22.12,22.08,22.1,279005.0,17.7669,17.783,17.7509,17.7669,279005.0
2019-01-25 15:45:00,22.1,22.12,22.09,22.11,167279.0,17.7669,17.783,17.7589,17.775,167279.0
2019-01-25 15:50:00,22.11,22.11,22.08,22.08,154988.0,17.775,17.775,17.7509,17.7509,154988.0
2019-01-25 15:55:00,22.09,22.12,22.08,22.11,575252.0,17.7589,17.783,17.7509,17.775,575252.0
2019-01-28 09:30:00,21.83,21.83,21.68,21.82,145702.0,17.5499,17.5499,17.4293,17.5418,145702.0
2019-01-28 09:35:00,21.8,21.86,21.77,21.83,248826.0,17.5258,17.574,17.5016,17.5499,248826.0
2019-01-28 09:40:00,21.83,21.9,21.81,21.9,33714.0,17.5499,17.6062,17.5338,17.6062,33714.0
2019-01-28 09:45:00,21.89,21.9,21.83,21.85,51898.0,17.5981,17.6062,17.5499,17.566,51898.0
2019-01-28 09:50:00,21.84,21.88,21.8,21.83,54305.0,17.5579,17.5901,17.5258,17.5499,54305.0
2019-01-28 09:55:00,21.82,21.9,21.81,21.89,33231.0,17.5418,17.6062,17.5338,17.5981,33231.0
2019-01-28 10:00:00,21.89,21.9,21.86,21.87,33586.0,17.5981,17.6062,17.574,17.582,33586.0
2019-01-28 10:05:00,21.88,21.94,21.88,21.93,48737.0,17.5901,17.6383,17.5901,17.6303,48737.0
2019-01-28 10:10:00,21.92,21.93,21.89,21.89,111669.0,17.6222,17.6303,17.5981,17.5981,111669.0
2019-01-28 10:15:00,21.89,21.92,21.89,21.91,71454.0,17.5981,17.6222,17.5981,17.6142,71454.0
2019-01-28 10:20:00,21.91,21.95,21.9,21.92,51945.0,17.6142,17.6464,17.6062,17.6222,51945.0
2019-01-28 10:25:00,21.92,21.95,21.9,21.94,38275.0,17.6222,17.6464,17.6062,17.6383,38275.0
2019-01-28 10:30:00,21.93,21.97,21.93,21.95,73176.0,17.6303,17.6624,17.6303,17.6464,73176.0
2019-01-28 10:35:00,21.95,21.98,21.94,21.95,83124.0,17.6464,17.6705,17.6383,17.6464,83124.0
2019-01-28 10:40:00,21.95,21.99,21.95,21.98,35932.0,17.6464,17.6785,17.6464,17.6705,35932.0
2019-01-28 10:45:00,21.98,22.0,21.96,21.99,88618.0,17.6705,17.6866,17.6544,17.6785,88618.0
2019-01-28 10:50:00,21.98,22.0,21.94,21.94,88398.0,17.6705,17.6866,17.6383,17.6383,88398.0
2019-01-28 10:55:00,21.94,21.95,21.86,21.87,40632.0,17.6383,17.6464,17.574,17.582,40632.0
2019-01-28 11:00:00,21.86,21.88,21.83,21.83,35605.0,17.574,17.5901,17.5499,17.5499,35605.0
2019-01-28 11:05:00,21.84,21.9,21.83,21.9,28475.0,17.5579,17.6062,17.5499,17.6062,28475.0
2019-01-28 11:10:00,21.9,21.92,21.88,21.92,30867.0,17.6062,17.6222,17.5901,17.6222,30867.0
2019-01-28 11:15:00,21.92,21.92,21.89,21.89,52076.0,17.6222,17.6222,17.5981,17.5981,52076.0
2019-01-28 11:20:00,21.9,21.92,21.89,21.91,42906.0,17.6062,17.6222,17.5981,17.6142,42906.0
2019-01-28 11:25:00,21.92,21.94,21.9,21.9,44433.0,17.6222,17.6383,17.6062,17.6062,44433.0
2019-01-28 11:30:00,21.91,21.94,21.9,21.91,64377.0,17.6142,17.6383,17.6062,17.6142,64377.0
2019-01-28 11:35:00,21.92,21.92,21.88,21.89,51182.0,17.6222,17.6222,17.5901,17.5981,51182.0
2019-01-28 11:40:00,21.89,21.9,21.88,21.89,62692.0,17.5981,17.6062,17.5901,17.5981,62692.0
2019-01-28 11:45:00,21.89,21.9,21.87,21.88,115263.0,17.5981,17.6062,17.582,17.5901,115263.0
2019-01-28 11:50:00,21.88,21.89,21.84,21.84,77834.0,17.5901,17.5981,17.5579,17.5579,77834.0
2019-01-28 11:55:00,21.84,21.84,21.79,21.79,42850.0,17.5579,17.5579,17.5177,17.5177,42850.0
2019-01-28 12:00:00,21.8,21.84,21.78,21.84,87399.0,17.5258,17.5579,17.5097,17.5579,87399.0
2019-01-28 12:05:00,21.84,21.85,21.81,21.84,34622.0,17.5579,17.566,17.5338,17.5579,34622.0
2019-01-28 12:10:00,21.84,21.86,21.83,21.85,31379.0,17.5579,17.574,17.5499,17.566,31379.0
2019-01-28 12:15:00,21.85,21.89,21.85,21.87,23178.0,17.566,17.5981,17.566,17.582,23178.0
2019-01-28 12:20:00,21.86,21.89,21.86,21.88,22321.0,17.574,17.5981,17.574,17.5901,22321.0
2019-01-28 12:25:00,21.88,21.9,21.88,21.88,29709.0,17.5901,17.6062,17.5901,17.5901,29709.0
2019-01-28 12:30:00,21.89,21.89,21.84,21.87,70440.0,17.5981,17.5981,17.5579,17.582,70440.0
2019-01-28 12:35:00,21.87,21.88,21.85,21.87,28393.0,17.582,17.5901,17.566,17.582,28393.0
2019-01-28 12:40:00,21.87,21.87,21.84,21.85,29125.0,17.582,17.582,17.5579,17.566,29125.0
2019-01-28 12:45:00,21.84,21.86,21.83,21.85,16094.0,17.5579,17.574,17.5499,17.566,16094.0
2019-01-28 12:50:00,21.85,21.86,21.82,21.83,18809.0,17.566,17.574,17.5418,17.5499,18809.0
2019-01-28 12:55:00,21.83,21.84,21.8,21.81,28404.0,17.5499,17.5579,17.5258,17.5338,28404.0
2019-01-28 13:00:00,21.81,21.82,21.79,21.8,110637.0,17.5338,17.5418,17.5177,17.5258,110637.0
2019-01-28 13:05:00,21.8,21.83,21.8,21.82,36667.0,17.5258,17.5499,17.5258,17.5418,36667.0
2019-01-28 13:10:00,21.82,21.86,21.82,21.85,38940.0,17.5418,17.574,17.5418,17.566,38940.0
2019-01-28 13:15:00,21.84,21.86,21.84,21.85,20011.0,17.5579,17.574,17.5579,17.566,20011.0
2019-01-28 13:20:00,21.85,21.89,21.85,21.87,39057.0,17.566,17.5981,17.566,17.582,39057.0
2019-01-28 13:25:00,21.87,21.88,21.86,21.86,27703.0,17.582,17.5901,17.574,17.574,27703.0
2019-01-28 13:30:00,21.86,21.92,21.86,21.92,61959.0,17.574,17.6222,17.574,17.6222,61959.0
2019-01-28 13:35:00,21.92,21.93,21.9,21.9,32425.0,17.6222,17.6303,17.6062,17.6062,32425.0
2019-01-28 13:40:00,21.9,21.93,21.9,21.92,61468.0,17.6062,17.6303,17.6062,17.6222,61468.0
2019-01-28 13:45:00,21.92,21.93,21.9,21.92,41149.0,17.6222,17.6303,17.6062,17.6222,41149.0
2019-01-28 13:50:00,21.92,21.94,21.9,21.92,37223.0,17.6222,17.6383,17.6062,17.6222,37223.0
2019-01-28 13:55:00,21.92,21.93,21.89,21.9,88976.0,17.6222,17.6303,17.5981,17.6062,88976.0
2019-01-28 14:00:00,21.91,21.95,21.9,21.92,46703.0,17.6142,17.6464,17.6062,17.6222,46703.0
2019-01-28 14:05:00,21.91,21.93,21.9,21.92,30730.0,17.6142,17.6303,17.6062,17.6222,30730.0
2019-01-28 14:10:00,21.92,21.93,21.9,21.91,34430.0,17.6222,17.6303,17.6062,17.6142,34430.0
2019-01-28 14:15:00,21.91,21.91,21.89,21.89,50301.0,17.6142,17.6142,17.5981,17.5981,50301.0
2019-01-28 14:20:00,21.89,21.9,21.84,21.84,40451.0,17.5981,17.6062,17.5579,17.5579,40451.0
2019-01-28 14:25:00,21.84,21.87,21.84,21.86,96913.0,17.5579,17.582,17.5579,17.574,96913.0
2019-01-28 14:30:00,21.86,21.87,21.85,21.86,39528.0,17.574,17.582,17.566,17.574,39528.0
2019-01-28 14:35:00,21.86,21.88,21.85,21.88,34683.0,17.574,17.5901,17.566,17.5901,34683.0
2019-01-28 14:40:00,21.87,21.9,21.86,21.9,50679.0,17.582,17.6062,17.574,17.6062,50679.0
2019-01-28 14:45:00,21.89,21.93,21.89,21.93,45810.0,17.5981,17.6303,17.5981,17.6303,45810.0
2019-01-28 14:50:00,21.93,21.95,21.92,21.93,52801.0,17.6303,17.6464,17.6222,17.6303,52801.0
2019-01-28 14:55:00,21.93,21.94,21.91,21.92,48289.0,17.6303,17.6383,17.6142,17.6222,48289.0
2019-01-28 15:00:00,21.92,21.95,21.92,21.94,61821.0,17.6222,17.6464,17.6222,17.6383,61821.0
2019-01-28 15:05:00,21.95,21.95,21.89,21.92,58669.0,17.6464,17.6464,17.5981,17.6222,58669.0
2019-01-28 15:10:00,21.93,21.94,21.91,21.94,52733.0,17.6303,17.6383,17.6142,17.6383,52733.0
2019-01-28 15:15:00,21.94,21.95,21.9,21.93,168848.0,17.6383,17.6464,17.6062,17.6303,168848.0
2019-01-28 15:20:00,21.93,21.96,21.92,21.95,40309.0,17.6303,17.6544,17.6222,17.6464,40309.0
2019-01-28 15:25:00,21.96,21.96,21.93,21.96,62117.0,17.6544,17.6544,17.6303,17.6544,62117.0
2019-01-28 15:30:00,21.95,21.97,21.94,21.96,67426.0,17.6464,17.6624,17.6383,17.6544,67426.0
2019-01-28 15:35:00,21.96,21.98,21.95,21.96,65112.0,17.6544,17.6705,17.6464,17.6544,65112.0
2019-01-28 15:40:00,21.95,21.97,21.94,21.95,117810.0,17.6464,17.6624,17.6383,17.6464,117810.0
2019-01-28 15:45:00,21.95,21.97,21.92,21.92,114077.0,17.6464,17.6624,17.6222,17.6222,114077.0
2019-01-28 15:50:00,21.92,21.95,21.92,21.95,132561.0,17.6222,17.6464,17.6222,17.6464,132561.0
2019-01-28 15:55:00,21.95,21.99,21.95,21.99,335261.0,17.6464,17.6785,17.6464,17.6785,335261.0
2019-01-29 09:30:00,22.12,22.17,22.11,22.14,139031.0,17.783,17.8232,17.775,17.7991,139031.0
2019-01-29 09:35:00,22.14,22.14,22.02,22.05,77969.0,17.7991,17.7991,17.7026,17.7268,77969.0
2019-01-29 09:40:00,22.05,22.11,22.02,22.11,63565.0,17.7268,17.775,17.7026,17.775,63565.0
2019-01-29 09:45:00,22.1,22.18,22.08,22.18,75455.0,17.7669,17.8313,17.7509,17.8313,75455.0
2019-01-29 09:50:00,22.18,22.2,22.16,22.18,63708.0,17.8313,17.8473,17.8152,17.8313,63708.0
2019-01-29 09:55:00,22.18,22.19,22.15,22.16,43691.0,17.8313,17.8393,17.8071,17.8152,43691.0
2019-01-29 10:00:00,22.17,22.22,22.16,22.2,48046.0,17.8232,17.8634,17.8152,17.8473,48046.0
2019-01-29 10:05:00,22.2,22.21,22.14,22.16,87340.0,17.8473,17.8554,17.7991,17.8152,87340.0
2019-01-29 10:10:00,22.16,22.16,22.13,22.14,70208.0,17.8152,17.8152,17.7911,17.7991,70208.0
2019-01-29 10:15:00,22.13,22.16,22.1,22.15,75005.0,17.7911,17.8152,17.7669,17.8071,75005.0
2019-01-29 10:20:00,22.15,22.17,22.13,22.17,77388.0,17.8071,17.8232,17.7911,17.8232,77388.0
2019-01-29 10:25:00,22.17,22.21,22.14,22.21,59649.0,17.8232,17.8554,17.7991,17.8554,59649.0
2019-01-29 10:30:00,22.21,22.23,22.2,22.21,55395.0,17.8554,17.8715,17.8473,17.8554,55395.0
2019-01-29 10:35:00,22.2,22.21,22.16,22.19,87676.0,17.8473,17.8554,17.8152,17.8393,87676.0
2019-01-29 10:40:00,22.19,22.21,22.17,22.19,79214.0,17.8393,17.8554,17.8232,17.8393,79214.0
2019-01-29 10:45:00,22.19,22.2,22.14,22.15,101079.0,17.8393,17.8473,17.7991,17.8071,101079.0
2019-01-29 10:50:00,22.14,22.15,22.08,22.11,57955.0,17.7991,17.8071,17.7509,17.775,57955.0
2019-01-29 10:55:00,22.1,22.11,22.05,22.07,50430.0,17.7669,17.775,17.7268,17.7428,50430.0
2019-01-29 11:00:00,22.06,22.09,22.05,22.06,33786.0,17.7348,17.7589,17.7268,17.7348,33786.0
2019-01-29 11:05:00,22.06,22.07,22.04,22.06,42143.0,17.7348,17.7428,17.7187,17.7348,42143.0
2019-01-29 11:10:00,22.05,22.07,22.04,22.07,52360.0,17.7268,17.7428,17.7187,17.7428,52360.0
2019-01-29 11:15:00,22.07,22.07,22.05,22.06,34247.0,17.7428,17.7428,17.7268,17.7348,34247.0
2019-01-29 11:20:00,22.06,22.06,22.0,22.02,367686.0,17.7348,17.7348,17.6866,17.7026,367686.0
2019-01-29 11:25:00,22.02,22.07,22.01,22.05,121480.0,17.7026,17.7428,17.6946,17.7268,121480.0
2019-01-29 11:30:00,22.05,22.07,22.03,22.06,34915.0,17.7268,17.7428,17.7107,17.7348,34915.0
2019-01-29 11:35:00,22.06,22.09,22.05,22.08,56295.0,17.7348,17.7589,17.7268,17.7509,56295.0
2019-01-29 11:40:00,22.07,22.08,22.03,22.08,78108.0,17.7428,17.7509,17.7107,17.7509,78108.0
2019-01-29 11:45:00,22.08,22.09,22.03,22.05,40928.0,17.7509,17.7589,17.7107,17.7268,40928.0
2019-01-29 11:50:00,22.05,22.08,22.04,22.06,31525.0,17.7268,17.7509,17.7187,17.7348,31525.0
2019-01-29 11:55:00,22.06,22.12,22.04,22.09,126015.0,17.7348,17.783,17.7187,17.7589,126015.0
2019-01-29 12:00:00,22.09,22.1,22.05,22.07,39264.0,17.7589,17.7669,17.7268,17.7428,39264.0
2019-01-29 12:05:00,22.07,22.07,22.02,22.02,34340.0,17.7428,17.7428,17.7026,17.7026,34340.0
2019-01-29 12:10:00,22.02,22.09,22.02,22.07,106474.0,17.7026,17.7589,17.7026,17.7428,106474.0
2019-01-29 12:15:00,22.07,22.09,22.06,22.09,15015.0,17.7428,17.7589,17.7348,17.7589,15015.0
2019-01-29 12:20:00,22.08,22.1,22.07,22.08,24716.0,17.7509,17.7669,17.7428,17.7509,24716.0
2019-01-29 12:25:00,22.08,22.08,22.04,22.04,19385.0,17.7509,17.7509,17.7187,17.7187,19385.0
2019-01-29 12:30:00,22.04,22.05,22.02,22.04,35144.0,17.7187,17.7268,17.7026,17.7187,35144.0
2019-01-29 12:35:00,22.04,22.09,22.04,22.09,47843.0,17.7187,17.7589,17.7187,17.7589,47843.0
2019-01-29 12:40:00,22.09,22.11,22.09,22.09,37037.0,17.7589,17.775,17.7589,17.7589,37037.0
2019-01-29 12:45:00,22.08,22.1,22.07,22.09,16713.0,17.7509,17.7669,17.7428,17.7589,16713.0
2019-01-29 12:50:00,22.09,22.1,22.08,22.09,21550.0,17.7589,17.7669,17.7509,17.7589,21550.0
2019-01-29 12:55:00,22.1,22.1,22.07,22.07,32183.0,17.7669,17.7669,17.7428,17.7428,32183.0
2019-01-29 13:00:00,22.08,22.08,22.06,22.08,62966.0,17.7509,17.7509,17.7348,17.7509,62966.0
2019-01-29 13:05:00,22.07,22.1,22.07,22.09,30297.0,17.7428,17.7669,17.7428,17.7589,30297.0
2019-01-29 13:10:00,22.09,22.1,22.07,22.07,36920.0,17.7589,17.7669,17.7428,17.7428,36920.0
2019-01-29 13:15:00,22.07,22.09,22.06,22.08,36925.0,17.7428,17.7589,17.7348,17.7509,36925.0
2019-01-29 13:20:00,22.08,22.09,22.07,22.08,21634.0,17.7509,17.7589,17.7428,17.7509,21634.0
2019-01-29 13:25:00,22.08,22.09,22.07,22.09,26439.0,17.7509,17.7589,17.7428,17.7589,26439.0
2019-01-29 13:30:00,22.09,22.09,22.06,22.07,38679.0,17.7589,17.7589,17.7348,17.7428,38679.0
2019-01-29 13:35:00,22.06,22.08,22.05,22.07,31184.0,17.7348,17.7509,17.7268,17.7428,31184.0
2019-01-29 13:40:00,22.07,22.08,22.05,22.08,470198.0,17.7428,17.7509,17.7268,17.7509,470198.0
2019-01-29 13:45:00,22.08,22.1,22.07,22.08,55119.0,17.7509,17.7669,17.7428,17.7509,55119.0
2019-01-29 13:50:00,22.08,22.1,22.07,22.09,35371.0,17.7509,17.7669,17.7428,17.7589,35371.0
2019-01-29 13:55:00,22.09,22.11,22.08,22.1,34436.0,17.7589,17.775,17.7509,17.7669,34436.0
2019-01-29 14:00:00,22.1,22.11,22.08,22.1,28391.0,17.7669,17.775,17.7509,17.7669,28391.0
2019-01-29 14:05:00,22.1,22.1,22.06,22.07,72999.0,17.7669,17.7669,17.7348,17.7428,72999.0
2019-01-29 14:10:00,22.07,22.08,22.06,22.06,41175.0,17.7428,17.7509,17.7348,17.7348,41175.0
2019-01-29 14:15:00,22.07,22.07,22.05,22.05,45720.0,17.7428,17.7428,17.7268,17.7268,45720.0
2019-01-29 14:20:00,22.06,22.06,22.03,22.03,66085.0,17.7348,17.7348,17.7107,17.7107,66085.0
2019-01-29 14:25:00,22.03,22.04,22.0,22.0,39324.0,17.7107,17.7187,17.6866,17.6866,39324.0
2019-01-29 14:30:00,22.0,22.01,21.99,22.01,64757.0,17.6866,17.6946,17.6785,17.6946,64757.0
2019-01-29 14:35:00,22.01,22.02,21.99,22.0,73298.0,17.6946,17.7026,17.6785,17.6866,73298.0
2019-01-29 14:40:00,22.0,22.01,21.97,21.98,48496.0,17.6866,17.6946,17.6624,17.6705,48496.0
2019-01-29 14:45:00,21.98,21.99,21.96,21.98,55413.0,17.6705,17.6785,17.6544,17.6705,55413.0
2019-01-29 14:50:00,21.98,22.0,21.95,21.97,59586.0,17.6705,17.6866,17.6464,17.6624,59586.0
2019-01-29 14:55:00,21.96,21.97,21.92,21.94,59322.0,17.6544,17.6624,17.6222,17.6383,59322.0
2019-01-29 15:00:00,21.94,21.95,21.91,21.92,125893.0,17.6383,17.6464,17.6142,17.6222,125893.0
2019-01-29 15:05:00,21.92,21.93,21.92,21.93,35968.0,17.6222,17.6303,17.6222,17.6303,35968.0
2019-01-29 15:10:00,21.93,21.93,21.92,21.93,43303.0,17.6303,17.6303,17.6222,17.6303,43303.0
2019-01-29 15:15:00,21.92,21.93,21.92,21.92,32203.0,17.6222,17.6303,17.6222,17.6222,32203.0
2019-01-29 15:20:00,21.93,21.93,21.89,21.9,137340.0,17.6303,17.6303,17.5981,17.6062,137340.0
2019-01-29 15:25:00,21.9,21.91,21.89,21.91,123718.0,17.6062,17.6142,17.5981,17.6142,123718.0
2019-01-29 15:30:00,21.91,21.93,21.89,21.93,225570.0,17.6142,17.6303,17.5981,17.6303,225570.0
2019-01-29 15:35:00,21.93,21.93,21.88,21.91,118043.0,17.6303,17.6303,17.5901,17.6142,118043.0
2019-01-29 15:40:00,21.91,21.91,21.89,21.89,129239.0,17.6142,17.6142,17.5981,17.5981,129239.0
2019-01-29 15:45:00,21.9,21.91,21.88,21.89,131236.0,17.6062,17.6142,17.5901,17.5981,131236.0
2019-01-29 15:50:00,21.88,21.89,21.86,21.87,102579.0,17.5901,17.5981,17.574,17.582,102579.0
2019-01-29 15:55:00,21.87,21.89,21.85,21.88,341818.0,17.582,17.5981,17.566,17.5901,341818.0
2019-01-30 09:30:00,22.09,22.24,22.09,22.18,203003.0,17.7589,17.8795,17.7589,17.8313,203003.0
2019-01-30 09:35:00,22.18,22.2,22.06,22.1,68991.0,17.8313,17.8473,17.7348,17.7669,68991.0
2019-01-30 09:40:00,22.1,22.1,21.91,21.94,71710.0,17.7669,17.7669,17.6142,17.6383,71710.0
2019-01-30 09:45:00,21.94,21.99,21.94,21.97,33294.0,17.6383,17.6785,17.6383,17.6624,33294.0
2019-01-30 09:50:00,21.98,22.01,21.96,21.99,38685.0,17.6705,17.6946,17.6544,17.6785,38685.0
2019-01-30 09:55:00,21.99,22.0,21.95,21.97,49124.0,17.6785,17.6866,17.6464,17.6624,49124.0
2019-01-30 10:00:00,21.97,21.98,21.93,21.95,32927.0,17.6624,17.6705,17.6303,17.6464,32927.0
2019-01-30 10:05:00,21.95,21.99,21.93,21.96,72952.0,17.6464,17.6785,17.6303,17.6544,72952.0
2019-01-30 10:10:00,21.96,22.0,21.95,22.0,27406.0,17.6544,17.6866,17.6464,17.6866,27406.0
2019-01-30 10:15:00,22.0,22.01,21.97,22.01,49967.0,17.6866,17.6946,17.6624,17.6946,49967.0
2019-01-30 10:20:00,22.01,22.03,21.98,21.99,62473.0,17.6946,17.7107,17.6705,17.6785,62473.0
2019-01-30 10:25:00,22.0,22.02,21.99,22.01,44602.0,17.6866,17.7026,17.6785,17.6946,44602.0
2019-01-30 10:30:00,22.02,22.02,21.99,22.01,48691.0,17.7026,17.7026,17.6785,17.6946,48691.0
2019-01-30 10:35:00,22.01,22.02,21.98,22.01,45798.0,17.6946,17.7026,17.6705,17.6946,45798.0
2019-01-30 10:40:00,22.01,22.02,21.98,22.02,59519.0,17.6946,17.7026,17.6705,17.7026,59519.0
2019-01-30 10:45:00,22.02,22.04,21.99,22.02,81206.0,17.7026,17.7187,17.6785,17.7026,81206.0
2019-01-30 10:50:00,22.01,22.04,22.0,22.04,51063.0,17.6946,17.7187,17.6866,17.7187,51063.0
2019-01-30 10:55:00,22.04,22.07,22.02,22.03,43276.0,17.7187,17.7428,17.7026,17.7107,43276.0
2019-01-30 11:00:00,22.03,22.09,22.03,22.07,82562.0,17.7107,17.7589,17.7107,17.7428,82562.0
2019-01-30 11:05:00,22.07,22.07,22.05,22.07,30588.0,17.7428,17.7428,17.7268,17.7428,30588.0
2019-01-30 11:10:00,22.07,22.08,22.04,22.07,40915.0,17.7428,17.7509,17.7187,17.7428,40915.0
2019-01-30 11:15:00,22.07,22.07,22.04,22.05,49924.0,17.7428,17.7428,17.7187,17.7268,49924.0
2019-01-30 11:20:00,22.05,22.06,22.03,22.04,35621.0,17.7268,17.7348,17.7107,17.7187,35621.0
2019-01-30 11:25:00,22.04,22.05,22.02,22.04,30480.0,17.7187,17.7268,17.7026,17.7187,30480.0
2019-01-30 11:30:00,22.04,22.04,22.0,22.04,51301.0,17.7187,17.7187,17.6866,17.7187,51301.0
2019-01-30 11:35:00,22.04,22.04,21.98,22.0,34164.0,17.7187,17.7187,17.6705,17.6866,34164.0
2019-01-30 11:40:00,22.0,22.04,21.99,22.04,28516.0,17.6866,17.7187,17.6785,17.7187,28516.0
2019-01-30 11:45:00,22.04,22.06,22.03,22.04,26043.0,17.7187,17.7348,17.7107,17.7187,26043.0
2019-01-30 11:50:00,22.04,22.04,22.0,22.04,38227.0,17.7187,17.7187,17.6866,17.7187,38227.0
2019-01-30 11:55:00,22.04,22.06,22.03,22.05,55393.0,17.7187,17.7348,17.7107,17.7268,55393.0
2019-01-30 12:00:00,22.05,22.06,22.04,22.05,49939.0,17.7268,17.7348,17.7187,17.7268,49939.0
2019-01-30 12:05:00,22.04,22.07,22.04,22.05,38712.0,17.7187,17.7428,17.7187,17.7268,38712.0
2019-01-30 12:10:00,22.05,22.07,22.04,22.05,53142.0,17.7268,17.7428,17.7187,17.7268,53142.0
2019-01-30 12:15:00,22.05,22.08,22.04,22.05,74798.0,17.7268,17.7509,17.7187,17.7268,74798.0
2019-01-30 12:20:00,22.04,22.06,22.02,22.03,106620.0,17.7187,17.7348,17.7026,17.7107,106620.0
2019-01-30 12:25:00,22.03,22.05,22.03,22.04,33565.0,17.7107,17.7268,17.7107,17.7187,33565.0
2019-01-30 12:30:00,22.04,22.05,22.02,22.03,52506.0,17.7187,17.7268,17.7026,17.7107,52506.0
2019-01-30 12:35:00,22.02,22.04,22.02,22.04,26599.0,17.7026,17.7187,17.7026,17.7187,26599.0
2019-01-30 12:40:00,22.04,22.04,22.01,22.02,33216.0,17.7187,17.7187,17.6946,17.7026,33216.0
2019-01-30 12:45:00,22.01,22.04,22.01,22.03,37282.0,17.6946,17.7187,17.6946,17.7107,37282.0
2019-01-30 12:50:00,22.03,22.03,22.01,22.02,31445.0,17.7107,17.7107,17.6946,17.7026,31445.0
2019-01-30 12:55:00,22.02,22.03,22.0,22.03,25073.0,17.7026,17.7107,17.6866,17.7107,25073.0
2019-01-30 13:00:00,22.03,22.03,22.01,22.02,41909.0,17.7107,17.7107,17.6946,17.7026,41909.0
2019-01-30 13:05:00,22.03,22.05,22.02,22.03,53247.0,17.7107,17.7268,17.7026,17.7107,53247.0
2019-01-30 13:10:00,22.03,22.04,22.0,22.01,29943.0,17.7107,17.7187,17.6866,17.6946,29943.0
2019-01-30 13:15:00,22.01,22.01,22.0,22.01,9808.0,17.6946,17.6946,17.6866,17.6946,9808.0
2019-01-30 13:20:00,22.0,22.01,21.98,22.01,41242.0,17.6866,17.6946,17.6705,17.6946,41242.0
2019-01-30 13:25:00,22.0,22.01,22.0,22.01,23746.0,17.6866,17.6946,17.6866,17.6946,23746.0
2019-01-30 13:30:00,22.01,22.03,22.0,22.03,37485.0,17.6946,17.7107,17.6866,17.7107,37485.0
2019-01-30 13:35:00,22.03,22.03,22.02,22.03,29314.0,17.7107,17.7107,17.7026,17.7107,29314.0
2019-01-30 13:40:00,22.03,22.03,22.01,22.02,34208.0,17.7107,17.7107,17.6946,17.7026,34208.0
2019-01-30 13:45:00,22.02,22.03,22.0,22.03,37199.0,17.7026,17.7107,17.6866,17.7107,37199.0
2019-01-30 13:50:00,22.03,22.05,22.03,22.04,63745.0,17.7107,17.7268,17.7107,17.7187,63745.0
2019-01-30 13:55:00,22.05,22.06,22.01,22.05,53805.0,17.7268,17.7348,17.6946,17.7268,53805.0
2019-01-30 14:00:00,22.05,22.16,22.01,22.12,287371.0,17.7268,17.8152,17.6946,17.783,287371.0
2019-01-30 14:05:00,22.12,22.12,22.08,22.11,88215.0,17.783,17.783,17.7509,17.775,88215.0
2019-01-30 14:10:00,22.11,22.12,22.08,22.12,202644.0,17.775,17.783,17.7509,17.783,202644.0
2019-01-30 14:15:00,22.11,22.14,22.07,22.14,208060.0,17.775,17.7991,17.7428,17.7991,208060.0
2019-01-30 14:20:00,22.13,22.17,22.11,22.15,109698.0,17.7911,17.8232,17.775,17.8071,109698.0
2019-01-30 14:25:00,22.14,22.15,22.11,22.13,49270.0,17.7991,17.8071,17.775,17.7911,49270.0
2019-01-30 14:30:00,22.13,22.16,22.11,22.15,117749.0,17.7911,17.8152,17.775,17.8071,117749.0
2019-01-30 14:35:00,22.16,22.16,22.11,22.12,124634.0,17.8152,17.8152,17.775,17.783,124634.0
2019-01-30 14:40:00,22.12,22.13,22.09,22.12,82235.0,17.783,17.7911,17.7589,17.783,82235.0
2019-01-30 14:45:00,22.12,22.16,22.1,22.15,126085.0,17.783,17.8152,17.7669,17.8071,126085.0
2019-01-30 14:50:00,22.15,22.2,22.13,22.2,132440.0,17.8071,17.8473,17.7911,17.8473,132440.0
2019-01-30 14:55:00,22.2,22.21,22.18,22.2,134444.0,17.8473,17.8554,17.8313,17.8473,134444.0
2019-01-30 15:00:00,22.2,22.2,22.17,22.17,72584.0,17.8473,17.8473,17.8232,17.8232,72584.0
2019-01-30 15:05:00,22.18,22.18,22.13,22.13,100910.0,17.8313,17.8313,17.7911,17.7911,100910.0
2019-01-30 15:10:00,22.14,22.14,22.1,22.13,89284.0,17.7991,17.7991,17.7669,17.7911,89284.0
2019-01-30 15:15:00,22.13,22.14,22.11,22.12,99537.0,17.7911,17.7991,17.775,17.783,99537.0
2019-01-30 15:20:00,22.12,22.14,22.11,22.13,121948.0,17.783,17.7991,17.775,17.7911,121948.0
2019-01-30 15:25:00,22.13,22.13,22.11,22.12,129639.0,17.7911,17.7911,17.775,17.783,129639.0
2019-01-30 15:30:00,22.11,22.14,22.1,22.12,146061.0,17.775,17.7991,17.7669,17.783,146061.0
2019-01-30 15:35:00,22.12,22.17,22.11,22.14,145533.0,17.783,17.8232,17.775,17.7991,145533.0
2019-01-30 15:40:00,22.14,22.17,22.12,22.17,153630.0,17.7991,17.8232,17.783,17.8232,153630.0
2019-01-30 15:45:00,22.16,22.19,22.15,22.19,159395.0,17.8152,17.8393,17.8071,17.8393,159395.0
2019-01-30 15:50:00,22.19,22.19,22.15,22.16,218534.0,17.8393,17.8393,17.8071,17.8152,218534.0
2019-01-30 15:55:00,22.16,22.2,22.15,22.2,439433.0,17.8152,17.8473,17.8071,17.8473,439433.0
2019-01-31 09:30:00,22.2,22.24,22.08,22.17,143361.0,17.8473,17.8795,17.7509,17.8232,143361.0
2019-01-31 09:35:00,22.17,22.22,22.14,22.19,51905.0,17.8232,17.8634,17.7991,17.8393,51905.0
2019-01-31 09:40:00,22.19,22.19,22.08,22.08,51190.0,17.8393,17.8393,17.7509,17.7509,51190.0
2019-01-31 09:45:00,22.08,22.16,22.08,22.15,34824.0,17.7509,17.8152,17.7509,17.8071,34824.0
2019-01-31 09:50:00,22.15,22.17,22.13,22.14,31628.0,17.8071,17.8232,17.7911,17.7991,31628.0
2019-01-31 09:55:00,22.15,22.16,22.1,22.12,72082.0,17.8071,17.8152,17.7669,17.783,72082.0
2019-01-31 10:00:00,22.12,22.17,22.11,22.17,44775.0,17.783,17.8232,17.775,17.8232,44775.0
2019-01-31 10:05:00,22.17,22.17,22.1,22.11,50413.0,17.8232,17.8232,17.7669,17.775,50413.0
2019-01-31 10:10:00,22.11,22.13,22.1,22.13,40838.0,17.775,17.7911,17.7669,17.7911,40838.0
2019-01-31 10:15:00,22.13,22.13,22.09,22.13,71042.0,17.7911,17.7911,17.7589,17.7911,71042.0
2019-01-31 10:20:00,22.13,22.13,22.08,22.1,44420.0,17.7911,17.7911,17.7509,17.7669,44420.0
2019-01-31 10:25:00,22.11,22.17,22.1,22.16,62435.0,17.775,17.8232,17.7669,17.8152,62435.0
2019-01-31 10:30:00,22.16,22.18,22.15,22.16,54073.0,17.8152,17.8313,17.8071,17.8152,54073.0
2019-01-31 10:35:00,22.16,22.17,22.14,22.15,52046.0,17.8152,17.8232,17.7991,17.8071,52046.0
2019-01-31 10:40:00,22.15,22.19,22.14,22.19,36889.0,17.8071,17.8393,17.7991,17.8393,36889.0
2019-01-31 10:45:00,22.19,22.19,22.15,22.17,45388.0,17.8393,17.8393,17.8071,17.8232,45388.0
2019-01-31 10:50:00,22.17,22.18,22.14,22.16,43580.0,17.8232,17.8313,17.7991,17.8152,43580.0
2019-01-31 10:55:00,22.16,22.18,22.13,22.16,50795.0,17.8152,17.8313,17.7911,17.8152,50795.0
2019-01-31 11:00:00,22.16,22.2,22.14,22.19,54379.0,17.8152,17.8473,17.7991,17.8393,54379.0
2019-01-31 11:05:00,22.19,22.2,22.16,22.17,38333.0,17.8393,17.8473,17.8152,17.8232,38333.0
2019-01-31 11:10:00,22.17,22.21,22.17,22.18,52932.0,17.8232,17.8554,17.8232,17.8313,52932.0
2019-01-31 11:15:00,22.19,22.21,22.16,22.17,38376.0,17.8393,17.8554,17.8152,17.8232,38376.0
2019-01-31 11:20:00,22.18,22.22,22.17,22.21,45232.0,17.8313,17.8634,17.8232,17.8554,45232.0
2019-01-31 11:25:00,22.22,22.22,22.18,22.19,51398.0,17.8634,17.8634,17.8313,17.8393,51398.0
2019-01-31 11:30:00,22.19,22.23,22.19,22.23,53225.0,17.8393,17.8715,17.8393,17.8715,53225.0
2019-01-31 11:35:00,22.23,22.24,22.2,22.23,36072.0,17.8715,17.8795,17.8473,17.8715,36072.0
2019-01-31 11:40:00,22.23,22.26,22.22,22.25,46017.0,17.8715,17.8956,17.8634,17.8875,46017.0
2019-01-31 11:45:00,22.25,22.26,22.24,22.25,37267.0,17.8875,17.8956,17.8795,17.8875,37267.0
2019-01-31 11:50:00,22.24,22.25,22.22,22.25,46015.0,17.8795,17.8875,17.8634,17.8875,46015.0
2019-01-31 11:55:00,22.24,22.25,22.23,22.24,43130.0,17.8795,17.8875,17.8715,17.8795,43130.0
2019-01-31 12:00:00,22.24,22.25,22.2,22.21,102963.0,17.8795,17.8875,17.8473,17.8554,102963.0
2019-01-31 12:05:00,22.21,22.24,22.19,22.21,114767.0,17.8554,17.8795,17.8393,17.8554,114767.0
2019-01-31 12:10:00,22.21,22.22,22.18,22.22,39119.0,17.8554,17.8634,17.8313,17.8634,39119.0
2019-01-31 12:15:00,22.22,22.23,22.19,22.21,66297.0,17.8634,17.8715,17.8393,17.8554,66297.0
2019-01-31 12:20:00,22.21,22.22,22.17,22.22,144923.0,17.8554,17.8634,17.8232,17.8634,144923.0
2019-01-31 12:25:00,22.22,22.22,22.19,22.21,59859.0,17.8634,17.8634,17.8393,17.8554,59859.0
2019-01-31 12:30:00,22.21,22.22,22.19,22.21,36309.0,17.8554,17.8634,17.8393,17.8554,36309.0
2019-01-31 12:35:00,22.21,22.23,22.19,22.2,57214.0,17.8554,17.8715,17.8393,17.8473,57214.0
2019-01-31 12:40:00,22.2,22.22,22.14,22.14,73351.0,17.8473,17.8634,17.7991,17.7991,73351.0
2019-01-31 12:45:00,22.15,22.2,22.14,22.18,32420.0,17.8071,17.8473,17.7991,17.8313,32420.0
2019-01-31 12:50:00,22.18,22.21,22.17,22.2,13166.0,17.8313,17.8554,17.8232,17.8473,13166.0
2019-01-31 12:55:00,22.2,22.21,22.17,22.19,47291.0,17.8473,17.8554,17.8232,17.8393,47291.0
2019-01-31 13:00:00,22.2,22.21,22.17,22.19,44066.0,17.8473,17.8554,17.8232,17.8393,44066.0
2019-01-31 13:05:00,22.2,22.23,22.19,22.22,49232.0,17.8473,17.8715,17.8393,17.8634,49232.0
2019-01-31 13:10:00,22.21,22.24,22.2,22.23,46894.0,17.8554,17.8795,17.8473,17.8715,46894.0
2019-01-31 13:15:00,22.24,22.24,22.17,22.18,166221.0,17.8795,17.8795,17.8232,17.8313,166221.0
2019-01-31 13:20:00,22.18,22.23,22.17,22.23,19093.0,17.8313,17.8715,17.8232,17.8715,19093.0
2019-01-31 13:25:00,22.23,22.25,22.21,22.22,152322.0,17.8715,17.8875,17.8554,17.8634,152322.0
2019-01-31 13:30:00,22.22,22.23,22.18,22.19,118857.0,17.8634,17.8715,17.8313,17.8393,118857.0
2019-01-31 13:35:00,22.19,22.21,22.18,22.19,24383.0,17.8393,17.8554,17.8313,17.8393,24383.0
2019-01-31 13:40:00,22.2,22.2,22.17,22.17,44967.0,17.8473,17.8473,17.8232,17.8232,44967.0
2019-01-31 13:45:00,22.17,22.18,22.15,22.15,112691.0,17.8232,17.8313,17.8071,17.8071,112691.0
2019-01-31 13:50:00,22.16,22.18,22.15,22.18,46897.0,17.8152,17.8313,17.8071,17.8313,46897.0
2019-01-31 13:55:00,22.18,22.2,22.17,22.2,23468.0,17.8313,17.8473,17.8232,17.8473,23468.0
2019-01-31 14:00:00,22.2,22.21,22.18,22.18,53865.0,17.8473,17.8554,17.8313,17.8313,53865.0
2019-01-31 14:05:00,22.19,22.21,22.18,22.19,52087.0,17.8393,17.8554,17.8313,17.8393,52087.0
2019-01-31 14:10:00,22.19,22.2,22.16,22.16,47254.0,17.8393,17.8473,17.8152,17.8152,47254.0
2019-01-31 14:15:00,22.17,22.17,22.12,22.13,38471.0,17.8232,17.8232,17.783,17.7911,38471.0
2019-01-31 14:20:00,22.12,22.13,22.1,22.11,79976.0,17.783,17.7911,17.7669,17.775,79976.0
2019-01-31 14:25:00,22.11,22.12,22.11,22.12,33676.0,17.775,17.783,17.775,17.783,33676.0
2019-01-31 14:30:00,22.12,22.15,22.11,22.13,78008.0,17.783,17.8071,17.775,17.7911,78008.0
2019-01-31 14:35:00,22.13,22.15,22.12,22.15,48413.0,17.7911,17.8071,17.783,17.8071,48413.0
2019-01-31 14:40:00,22.15,22.15,22.12,22.13,64667.0,17.8071,17.8071,17.783,17.7911,64667.0
2019-01-31 14:45:00,22.13,22.14,22.1,22.11,52682.0,17.7911,17.7991,17.7669,17.775,52682.0
2019-01-31 14:50:00,22.1,22.11,22.1,22.1,23085.0,17.7669,17.775,17.7669,17.7669,23085.0
2019-01-31 14:55:00,22.11,22.12,22.1,22.12,34733.0,17.775,17.783,17.7669,17.783,34733.0
2019-01-31 15:00:00,22.11,22.11,22.1,22.1,39251.0,17.775,17.775,17.7669,17.7669,39251.0
2019-01-31 15:05:00,22.1,22.11,22.08,22.08,103414.0,17.7669,17.775,17.7509,17.7509,103414.0
2019-01-31 15:10:00,22.09,22.09,22.06,22.07,104284.0,17.7589,17.7589,17.7348,17.7428,104284.0
2019-01-31 15:15:00,22.07,22.09,22.07,22.07,52203.0,17.7428,17.7589,17.7428,17.7428,52203.0
2019-01-31 15:20:00,22.07,22.1,22.07,22.09,87229.0,17.7428,17.7669,17.7428,17.7589,87229.0
2019-01-31 15:25:00,22.09,22.12,22.09,22.12,47104.0,17.7589,17.783,17.7589,17.783,47104.0
2019-01-31 15:30:00,22.12,22.15,22.11,22.13,205781.0,17.783,17.8071,17.775,17.7911,205781.0
2019-01-31 15:35:00,22.13,22.14,22.09,22.09,143905.0,17.7911,17.7991,17.7589,17.7589,143905.0
2019-01-31 15:40:00,22.1,22.1,22.02,22.04,274377.0,17.7669,17.7669,17.7026,17.7187,274377.0
2019-01-31 15:45:00,22.03,22.04,22.01,22.02,255145.0,17.7107,17.7187,17.6946,17.7026,255145.0
2019-01-31 15:50:00,22.02,22.03,22.01,22.02,904083.0,17.7026,17.7107,17.6946,17.7026,904083.0
2019-01-31 15:55:00,22.02,22.08,22.01,22.03,1318659.0,17.7026,17.7509,17.6946,17.7107,1318659.0
2019-02-01 09:30:00,22.16,22.16,22.03,22.12,202692.0,17.8152,17.8152,17.7107,17.783,202692.0
2019-02-01 09:35:00,22.12,22.13,22.04,22.11,102849.0,17.783,17.7911,17.7187,17.775,102849.0
2019-02-01 09:40:00,22.11,22.12,22.08,22.1,68080.0,17.775,17.783,17.7509,17.7669,68080.0
2019-02-01 09:45:00,22.1,22.1,21.97,21.98,92319.0,17.7669,17.7669,17.6624,17.6705,92319.0
2019-02-01 09:50:00,21.98,21.99,21.94,21.95,100564.0,17.6705,17.6785,17.6383,17.6464,100564.0
2019-02-01 09:55:00,21.95,22.0,21.93,21.93,91359.0,17.6464,17.6866,17.6303,17.6303,91359.0
2019-02-01 10:00:00,21.94,22.07,21.93,22.05,179942.0,17.6383,17.7428,17.6303,17.7268,179942.0
2019-02-01 10:05:00,22.04,22.09,22.03,22.07,62548.0,17.7187,17.7589,17.7107,17.7428,62548.0
2019-02-01 10:10:00,22.07,22.12,22.07,22.09,47665.0,17.7428,17.783,17.7428,17.7589,47665.0
2019-02-01 10:15:00,22.1,22.11,22.07,22.1,91153.0,17.7669,17.775,17.7428,17.7669,91153.0
2019-02-01 10:20:00,22.1,22.15,22.09,22.12,99208.0,17.7669,17.8071,17.7589,17.783,99208.0
2019-02-01 10:25:00,22.12,22.15,22.11,22.13,53900.0,17.783,17.8071,17.775,17.7911,53900.0
2019-02-01 10:30:00,22.13,22.15,22.1,22.13,105539.0,17.7911,17.8071,17.7669,17.7911,105539.0
2019-02-01 10:35:00,22.13,22.16,22.12,22.16,76428.0,17.7911,17.8152,17.783,17.8152,76428.0
2019-02-01 10:40:00,22.16,22.17,22.1,22.11,113111.0,17.8152,17.8232,17.7669,17.775,113111.0
2019-02-01 10:45:00,22.11,22.14,22.1,22.11,89379.0,17.775,17.7991,17.7669,17.775,89379.0
2019-02-01 10:50:00,22.11,22.11,22.02,22.03,105582.0,17.775,17.775,17.7026,17.7107,105582.0
2019-02-01 10:55:00,22.03,22.05,22.01,22.01,50633.0,17.7107,17.7268,17.6946,17.6946,50633.0
2019-02-01 11:00:00,22.01,22.06,21.98,22.05,54754.0,17.6946,17.7348,17.6705,17.7268,54754.0
2019-02-01 11:05:00,22.05,22.1,22.04,22.09,115043.0,17.7268,17.7669,17.7187,17.7589,115043.0
2019-02-01 11:10:00,22.09,22.1,22.07,22.1,40951.0,17.7589,17.7669,17.7428,17.7669,40951.0
2019-02-01 11:15:00,22.11,22.11,22.06,22.06,54803.0,17.775,17.775,17.7348,17.7348,54803.0
2019-02-01 11:20:00,22.07,22.11,22.04,22.11,241823.0,17.7428,17.775,17.7187,17.775,241823.0
2019-02-01 11:25:00,22.11,22.14,22.1,22.14,33994.0,17.775,17.7991,17.7669,17.7991,33994.0
2019-02-01 11:30:00,22.14,22.15,22.1,22.14,49762.0,17.7991,17.8071,17.7669,17.7991,49762.0
2019-02-01 11:35:00,22.14,22.18,22.14,22.16,69891.0,17.7991,17.8313,17.7991,17.8152,69891.0
2019-02-01 11:40:00,22.16,22.22,22.16,22.22,49992.0,17.8152,17.8634,17.8152,17.8634,49992.0
2019-02-01 11:45:00,22.21,22.22,22.18,22.22,88931.0,17.8554,17.8634,17.8313,17.8634,88931.0
2019-02-01 11:50:00,22.22,22.25,22.21,22.25,71265.0,17.8634,17.8875,17.8554,17.8875,71265.0
2019-02-01 11:55:00,22.25,22.28,22.24,22.27,80709.0,17.8875,17.9117,17.8795,17.9036,80709.0
2019-02-01 12:00:00,22.28,22.28,22.23,22.25,80889.0,17.9117,17.9117,17.8715,17.8875,80889.0
2019-02-01 12:05:00,22.24,22.29,22.24,22.27,72217.0,17.8795,17.9197,17.8795,17.9036,72217.0
2019-02-01 12:10:00,22.26,22.28,22.24,22.24,61204.0,17.8956,17.9117,17.8795,17.8795,61204.0
2019-02-01 12:15:00,22.25,22.28,22.24,22.26,64175.0,17.8875,17.9117,17.8795,17.8956,64175.0
2019-02-01 12:20:00,22.26,22.26,22.21,22.21,42638.0,17.8956,17.8956,17.8554,17.8554,42638.0
2019-02-01 12:25:00,22.2,22.25,22.19,22.25,53858.0,17.8473,17.8875,17.8393,17.8875,53858.0
2019-02-01 12:30:00,22.25,22.25,22.21,22.24,61293.0,17.8875,17.8875,17.8554,17.8795,61293.0
2019-02-01 12:35:00,22.25,22.26,22.2,22.21,29001.0,17.8875,17.8956,17.8473,17.8554,29001.0
2019-02-01 12:40:00,22.21,22.23,22.21,22.21,25744.0,17.8554,17.8715,17.8554,17.8554,25744.0
2019-02-01 12:45:00,22.21,22.25,22.21,22.25,33428.0,17.8554,17.8875,17.8554,17.8875,33428.0
2019-02-01 12:50:00,22.25,22.26,22.23,22.24,68925.0,17.8875,17.8956,17.8715,17.8795,68925.0
2019-02-01 12:55:00,22.24,22.27,22.24,22.27,26968.0,17.8795,17.9036,17.8795,17.9036,26968.0
2019-02-01 13:00:00,22.27,22.29,22.26,22.27,102364.0,17.9036,17.9197,17.8956,17.9036,102364.0
2019-02-01 13:05:00,22.27,22.28,22.26,22.27,65162.0,17.9036,17.9117,17.8956,17.9036,65162.0
2019-02-01 13:10:00,22.26,22.27,22.25,22.26,39875.0,17.8956,17.9036,17.8875,17.8956,39875.0
2019-02-01 13:15:00,22.26,22.28,22.23,22.25,160470.0,17.8956,17.9117,17.8715,17.8875,160470.0
2019-02-01 13:20:00,22.24,22.24,22.21,22.23,47530.0,17.8795,17.8795,17.8554,17.8715,47530.0
2019-02-01 13:25:00,22.23,22.25,22.22,22.23,46625.0,17.8715,17.8875,17.8634,17.8715,46625.0
2019-02-01 13:30:00,22.23,22.25,22.21,22.25,76188.0,17.8715,17.8875,17.8554,17.8875,76188.0
2019-02-01 13:35:00,22.24,22.25,22.22,22.24,40303.0,17.8795,17.8875,17.8634,17.8795,40303.0
2019-02-01 13:40:00,22.24,22.25,22.22,22.22,77675.0,17.8795,17.8875,17.8634,17.8634,77675.0
2019-02-01 13:45:00,22.22,22.22,22.19,22.22,41979.0,17.8634,17.8634,17.8393,17.8634,41979.0
2019-02-01 13:50:00,22.22,22.22,22.18,22.2,42769.0,17.8634,17.8634,17.8313,17.8473,42769.0
2019-02-01 13:55:00,22.2,22.21,22.19,22.21,87055.0,17.8473,17.8554,17.8393,17.8554,87055.0
2019-02-01 14:00:00,22.21,22.21,22.18,22.18,94860.0,17.8554,17.8554,17.8313,17.8313,94860.0
2019-02-01 14:05:00,22.18,22.18,22.15,22.17,48698.0,17.8313,17.8313,17.8071,17.8232,48698.0
2019-02-01 14:10:00,22.17,22.19,22.16,22.19,54347.0,17.8232,17.8393,17.8152,17.8393,54347.0
2019-02-01 14:15:00,22.19,22.2,22.16,22.18,109011.0,17.8393,17.8473,17.8152,17.8313,109011.0
2019-02-01 14:20:00,22.18,22.19,22.16,22.17,68550.0,17.8313,17.8393,17.8152,17.8232,68550.0
2019-02-01 14:25:00,22.17,22.2,22.15,22.2,62901.0,17.8232,17.8473,17.8071,17.8473,62901.0
2019-02-01 14:30:00,22.2,22.21,22.18,22.2,99693.0,17.8473,17.8554,17.8313,17.8473,99693.0
2019-02-01 14:35:00,22.19,22.21,22.18,22.21,48641.0,17.8393,17.8554,17.8313,17.8554,48641.0
2019-02-01 14:40:00,22.2,22.21,22.2,22.21,34310.0,17.8473,17.8554,17.8473,17.8554,34310.0
2019-02-01 14:45:00,22.21,22.21,22.18,22.19,92791.0,17.8554,17.8554,17.8313,17.8393,92791.0
2019-02-01 14:50:00,22.19,22.2,22.14,22.15,45063.0,17.8393,17.8473,17.7991,17.8071,45063.0
2019-02-01 14:55:00,22.16,22.17,22.15,22.17,34125.0,17.8152,17.8232,17.8071,17.8232,34125.0
2019-02-01 15:00:00,22.16,22.18,22.15,22.18,86767.0,17.8152,17.8313,17.8071,17.8313,86767.0
2019-02-01 15:05:00,22.18,22.19,22.15,22.16,83139.0,17.8313,17.8393,17.8071,17.8152,83139.0
2019-02-01 15:10:00,22.16,22.18,22.15,22.17,43027.0,17.8152,17.8313,17.8071,17.8232,43027.0
2019-02-01 15:15:00,22.17,22.2,22.16,22.2,88381.0,17.8232,17.8473,17.8152,17.8473,88381.0
2019-02-01 15:20:00,22.2,22.22,22.19,22.21,81578.0,17.8473,17.8634,17.8393,17.8554,81578.0
2019-02-01 15:25:00,22.21,22.22,22.2,22.22,79475.0,17.8554,17.8634,17.8473,17.8634,79475.0
2019-02-01 15:30:00,22.22,22.24,22.21,22.24,116289.0,17.8634,17.8795,17.8554,17.8795,116289.0
2019-02-01 15:35:00,22.24,22.27,22.23,22.26,96255.0,17.8795,17.9036,17.8715,17.8956,96255.0
2019-02-01 15:40:00,22.26,22.27,22.25,22.26,114450.0,17.8956,17.9036,17.8875,17.8956,114450.0
2019-02-01 15:45:00,22.26,22.27,22.25,22.27,109324.0,17.8956,17.9036,17.8875,17.9036,109324.0
2019-02-01 15:50:00,22.27,22.27,22.25,22.27,212985.0,17.9036,17.9036,17.8875,17.9036,212985.0
2019-02-01 15:55:00,22.26,22.28,22.24,22.26,788489.0,17.8956,17.9117,17.8795,17.8956,788489.0
2019-02-04 09:30:00,22.27,22.35,22.26,22.3,108552.0,17.9036,17.9679,17.8956,17.9277,108552.0
2019-02-04 09:35:00,22.3,22.34,22.27,22.3,57315.0,17.9277,17.9599,17.9036,17.9277,57315.0
2019-02-04 09:40:00,22.3,22.32,22.25,22.28,57469.0,17.9277,17.9438,17.8875,17.9117,57469.0
2019-02-04 09:45:00,22.28,22.31,22.27,22.3,65086.0,17.9117,17.9358,17.9036,17.9277,65086.0
2019-02-04 09:50:00,22.3,22.31,22.28,22.28,67028.0,17.9277,17.9358,17.9117,17.9117,67028.0
2019-02-04 09:55:00,22.29,22.29,22.24,22.24,56017.0,17.9197,17.9197,17.8795,17.8795,56017.0
2019-02-04 10:00:00,22.25,22.25,22.2,22.23,147293.0,17.8875,17.8875,17.8473,17.8715,147293.0
2019-02-04 10:05:00,22.23,22.24,22.2,22.23,62776.0,17.8715,17.8795,17.8473,17.8715,62776.0
2019-02-04 10:10:00,22.23,22.26,22.22,22.25,70629.0,17.8715,17.8956,17.8634,17.8875,70629.0
2019-02-04 10:15:00,22.25,22.25,22.22,22.22,48523.0,17.8875,17.8875,17.8634,17.8634,48523.0
2019-02-04 10:20:00,22.23,22.24,22.19,22.2,86587.0,17.8715,17.8795,17.8393,17.8473,86587.0
2019-02-04 10:25:00,22.19,22.2,22.17,22.17,78874.0,17.8393,17.8473,17.8232,17.8232,78874.0
2019-02-04 10:30:00,22.18,22.18,22.17,22.17,41273.0,17.8313,17.8313,17.8232,17.8232,41273.0
2019-02-04 10:35:00,22.18,22.19,22.17,22.19,81058.0,17.8313,17.8393,17.8232,17.8393,81058.0
2019-02-04 10:40:00,22.18,22.19,22.16,22.17,74066.0,17.8313,17.8393,17.8152,17.8232,74066.0
2019-02-04 10:45:00,22.17,22.24,22.17,22.24,54539.0,17.8232,17.8795,17.8232,17.8795,54539.0
2019-02-04 10:50:00,22.24,22.25,22.22,22.23,68359.0,17.8795,17.8875,17.8634,17.8715,68359.0
2019-02-04 10:55:00,22.23,22.24,22.2,22.22,44327.0,17.8715,17.8795,17.8473,17.8634,44327.0
2019-02-04 11:00:00,22.23,22.26,22.22,22.25,77734.0,17.8715,17.8956,17.8634,17.8875,77734.0
2019-02-04 11:05:00,22.25,22.25,22.24,22.25,46554.0,17.8875,17.8875,17.8795,17.8875,46554.0
2019-02-04 11:10:00,22.25,22.28,22.24,22.28,43439.0,17.8875,17.9117,17.8795,17.9117,43439.0
2019-02-04 11:15:00,22.28,22.29,22.27,22.28,39381.0,17.9117,17.9197,17.9036,17.9117,39381.0
2019-02-04 11:20:00,22.28,22.31,22.27,22.31,91417.0,17.9117,17.9358,17.9036,17.9358,91417.0
2019-02-04 11:25:00,22.31,22.32,22.3,22.32,38258.0,17.9358,17.9438,17.9277,17.9438,38258.0
2019-02-04 11:30:00,22.32,22.36,22.31,22.36,56710.0,17.9438,17.976,17.9358,17.976,56710.0
2019-02-04 11:35:00,22.36,22.39,22.35,22.38,106794.0,17.976,18.0001,17.9679,17.992,106794.0
2019-02-04 11:40:00,22.38,22.41,22.37,22.4,39943.0,17.992,18.0162,17.984,18.0081,39943.0
2019-02-04 11:45:00,22.41,22.44,22.4,22.43,40415.0,18.0162,18.0403,18.0081,18.0322,40415.0
2019-02-04 11:50:00,22.42,22.44,22.39,22.39,80530.0,18.0242,18.0403,18.0001,18.0001,80530.0
2019-02-04 11:55:00,22.39,22.45,22.39,22.43,63031.0,18.0001,18.0483,18.0001,18.0322,63031.0
2019-02-04 12:00:00,22.43,22.43,22.4,22.42,31201.0,18.0322,18.0322,18.0081,18.0242,31201.0
2019-02-04 12:05:00,22.42,22.43,22.41,22.43,35030.0,18.0242,18.0322,18.0162,18.0322,35030.0
2019-02-04 12:10:00,22.43,22.47,22.42,22.47,39788.0,18.0322,18.0644,18.0242,18.0644,39788.0
2019-02-04 12:15:00,22.48,22.49,22.46,22.49,75625.0,18.0724,18.0805,18.0564,18.0805,75625.0
2019-02-04 12:20:00,22.48,22.5,22.48,22.5,49998.0,18.0724,18.0885,18.0724,18.0885,49998.0
2019-02-04 12:25:00,22.5,22.53,22.49,22.5,123999.0,18.0885,18.1126,18.0805,18.0885,123999.0
2019-02-04 12:30:00,22.51,22.52,22.46,22.51,63766.0,18.0966,18.1046,18.0564,18.0966,63766.0
2019-02-04 12:35:00,22.51,22.52,22.49,22.49,28606.0,18.0966,18.1046,18.0805,18.0805,28606.0
2019-02-04 12:40:00,22.49,22.52,22.49,22.52,27838.0,18.0805,18.1046,18.0805,18.1046,27838.0
2019-02-04 12:45:00,22.52,22.53,22.5,22.5,46856.0,18.1046,18.1126,18.0885,18.0885,46856.0
2019-02-04 12:50:00,22.5,22.53,22.49,22.49,39321.0,18.0885,18.1126,18.0805,18.0805,39321.0
2019-02-04 12:55:00,22.5,22.52,22.49,22.51,25958.0,18.0885,18.1046,18.0805,18.0966,25958.0
2019-02-04 13:00:00,22.51,22.53,22.49,22.52,39018.0,18.0966,18.1126,18.0805,18.1046,39018.0
2019-02-04 13:05:00,22.51,22.55,22.51,22.55,43754.0,18.0966,18.1287,18.0966,18.1287,43754.0
2019-02-04 13:10:00,22.55,22.56,22.51,22.53,83159.0,18.1287,18.1368,18.0966,18.1126,83159.0
2019-02-04 13:15:00,22.53,22.54,22.52,22.53,50312.0,18.1126,18.1207,18.1046,18.1126,50312.0
2019-02-04 13:20:00,22.53,22.54,22.52,22.54,14761.0,18.1126,18.1207,18.1046,18.1207,14761.0
2019-02-04 13:25:00,22.54,22.54,22.51,22.53,72611.0,18.1207,18.1207,18.0966,18.1126,72611.0
2019-02-04 13:30:00,22.51,22.52,22.48,22.49,49810.0,18.0966,18.1046,18.0724,18.0805,49810.0
2019-02-04 13:35:00,22.49,22.52,22.48,22.52,55300.0,18.0805,18.1046,18.0724,18.1046,55300.0
2019-02-04 13:40:00,22.52,22.55,22.5,22.53,61645.0,18.1046,18.1287,18.0885,18.1126,61645.0
2019-02-04 13:45:00,22.53,22.56,22.52,22.54,41397.0,18.1126,18.1368,18.1046,18.1207,41397.0
2019-02-04 13:50:00,22.54,22.55,22.53,22.54,21848.0,18.1207,18.1287,18.1126,18.1207,21848.0
2019-02-04 13:55:00,22.54,22.56,22.54,22.55,49677.0,18.1207,18.1368,18.1207,18.1287,49677.0
2019-02-04 14:00:00,22.56,22.57,22.54,22.57,27898.0,18.1368,18.1448,18.1207,18.1448,27898.0
2019-02-04 14:05:00,22.57,22.58,22.55,22.55,46203.0,18.1448,18.1528,18.1287,18.1287,46203.0
2019-02-04 14:10:00,22.55,22.58,22.55,22.58,33346.0,18.1287,18.1528,18.1287,18.1528,33346.0
2019-02-04 14:15:00,22.58,22.6,22.56,22.57,61489.0,18.1528,18.1689,18.1368,18.1448,61489.0
2019-02-04 14:20:00,22.57,22.58,22.56,22.57,27069.0,18.1448,18.1528,18.1368,18.1448,27069.0
2019-02-04 14:25:00,22.57,22.58,22.56,22.57,42240.0,18.1448,18.1528,18.1368,18.1448,42240.0
2019-02-04 14:30:00,22.57,22.58,22.56,22.58,52631.0,18.1448,18.1528,18.1368,18.1528,52631.0
2019-02-04 14:35:00,22.58,22.58,22.56,22.57,32065.0,18.1528,18.1528,18.1368,18.1448,32065.0
2019-02-04 14:40:00,22.57,22.58,22.56,22.58,32211.0,18.1448,18.1528,18.1368,18.1528,32211.0
2019-02-04 14:45:00,22.58,22.58,22.52,22.54,92819.0,18.1528,18.1528,18.1046,18.1207,92819.0
2019-02-04 14:50:00,22.53,22.56,22.53,22.55,84962.0,18.1126,18.1368,18.1126,18.1287,84962.0
2019-02-04 14:55:00,22.56,22.56,22.55,22.55,58022.0,18.1368,18.1368,18.1287,18.1287,58022.0
2019-02-04 15:00:00,22.55,22.56,22.51,22.53,98490.0,18.1287,18.1368,18.0966,18.1126,98490.0
2019-02-04 15:05:00,22.52,22.54,22.52,22.54,27855.0,18.1046,18.1207,18.1046,18.1207,27855.0
2019-02-04 15:10:00,22.54,22.54,22.52,22.52,32410.0,18.1207,18.1207,18.1046,18.1046,32410.0
2019-02-04 15:15:00,22.53,22.56,22.52,22.54,61156.0,18.1126,18.1368,18.1046,18.1207,61156.0
2019-02-04 15:20:00,22.54,22.55,22.54,22.55,60337.0,18.1207,18.1287,18.1207,18.1287,60337.0
2019-02-04 15:25:00,22.55,22.55,22.54,22.55,25574.0,18.1287,18.1287,18.1207,18.1287,25574.0
2019-02-04 15:30:00,22.55,22.55,22.53,22.54,94969.0,18.1287,18.1287,18.1126,18.1207,94969.0
2019-02-04 15:35:00,22.54,22.54,22.53,22.54,50016.0,18.1207,18.1207,18.1126,18.1207,50016.0
2019-02-04 15:40:00,22.54,22.55,22.53,22.55,65587.0,18.1207,18.1287,18.1126,18.1287,65587.0
2019-02-04 15:45:00,22.55,22.56,22.53,22.54,135628.0,18.1287,18.1368,18.1126,18.1207,135628.0
2019-02-04 15:50:00,22.54,22.56,22.53,22.55,106121.0,18.1207,18.1368,18.1126,18.1287,106121.0
2019-02-04 15:55:00,22.56,22.58,22.52,22.56,630135.0,18.1368,18.1528,18.1046,18.1368,630135.0
2019-02-05 09:30:00,22.57,22.75,22.56,22.73,148054.0,18.1448,18.2895,18.1368,18.2734,148054.0
2019-02-05 09:35:00,22.73,22.73,22.65,22.69,72691.0,18.2734,18.2734,18.2091,18.2413,72691.0
2019-02-05 09:40:00,22.69,22.71,22.66,22.67,40047.0,18.2413,18.2573,18.2172,18.2252,40047.0
2019-02-05 09:45:00,22.67,22.71,22.67,22.7,55102.0,18.2252,18.2573,18.2252,18.2493,55102.0
2019-02-05 09:50:00,22.7,22.73,22.68,22.73,46693.0,18.2493,18.2734,18.2332,18.2734,46693.0
2019-02-05 09:55:00,22.72,22.76,22.69,22.73,40009.0,18.2654,18.2975,18.2413,18.2734,40009.0
2019-02-05 10:00:00,22.73,22.73,22.66,22.67,50237.0,18.2734,18.2734,18.2172,18.2252,50237.0
2019-02-05 10:05:00,22.67,22.7,22.64,22.66,111232.0,18.2252,18.2493,18.2011,18.2172,111232.0
2019-02-05 10:10:00,22.67,22.72,22.67,22.72,41634.0,18.2252,18.2654,18.2252,18.2654,41634.0
2019-02-05 10:15:00,22.72,22.73,22.69,22.7,59176.0,18.2654,18.2734,18.2413,18.2493,59176.0
2019-02-05 10:20:00,22.7,22.71,22.65,22.66,34893.0,18.2493,18.2573,18.2091,18.2172,34893.0
2019-02-05 10:25:00,22.66,22.72,22.65,22.72,31765.0,18.2172,18.2654,18.2091,18.2654,31765.0
2019-02-05 10:30:00,22.71,22.75,22.71,22.74,32658.0,18.2573,18.2895,18.2573,18.2815,32658.0
2019-02-05 10:35:00,22.73,22.75,22.72,22.75,35190.0,18.2734,18.2895,18.2654,18.2895,35190.0
2019-02-05 10:40:00,22.75,22.79,22.74,22.77,94033.0,18.2895,18.3217,18.2815,18.3056,94033.0
2019-02-05 10:45:00,22.77,22.78,22.73,22.73,29248.0,18.3056,18.3136,18.2734,18.2734,29248.0
2019-02-05 10:50:00,22.73,22.79,22.73,22.79,43942.0,18.2734,18.3217,18.2734,18.3217,43942.0
2019-02-05 10:55:00,22.79,22.8,22.76,22.76,42259.0,18.3217,18.3297,18.2975,18.2975,42259.0
2019-02-05 11:00:00,22.77,22.8,22.76,22.8,39873.0,18.3056,18.3297,18.2975,18.3297,39873.0
2019-02-05 11:05:00,22.8,22.8,22.78,22.79,65962.0,18.3297,18.3297,18.3136,18.3217,65962.0
2019-02-05 11:10:00,22.78,22.81,22.78,22.8,68585.0,18.3136,18.3377,18.3136,18.3297,68585.0
2019-02-05 11:15:00,22.79,22.82,22.79,22.8,59828.0,18.3217,18.3458,18.3217,18.3297,59828.0
2019-02-05 11:20:00,22.79,22.8,22.73,22.74,51566.0,18.3217,18.3297,18.2734,18.2815,51566.0
2019-02-05 11:25:00,22.74,22.75,22.71,22.71,24756.0,18.2815,18.2895,18.2573,18.2573,24756.0
2019-02-05 11:30:00,22.71,22.74,22.71,22.73,50197.0,18.2573,18.2815,18.2573,18.2734,50197.0
2019-02-05 11:35:00,22.73,22.74,22.71,22.71,51219.0,18.2734,18.2815,18.2573,18.2573,51219.0
2019-02-05 11:40:00,22.71,22.75,22.71,22.74,91791.0,18.2573,18.2895,18.2573,18.2815,91791.0
2019-02-05 11:45:00,22.73,22.75,22.73,22.75,57568.0,18.2734,18.2895,18.2734,18.2895,57568.0
2019-02-05 11:50:00,22.74,22.76,22.72,22.76,66665.0,18.2815,18.2975,18.2654,18.2975,66665.0
2019-02-05 11:55:00,22.77,22.79,22.76,22.77,36715.0,18.3056,18.3217,18.2975,18.3056,36715.0
2019-02-05 12:00:00,22.77,22.77,22.7,22.73,54474.0,18.3056,18.3056,18.2493,18.2734,54474.0
2019-02-05 12:05:00,22.73,22.73,22.69,22.69,37983.0,18.2734,18.2734,18.2413,18.2413,37983.0
2019-02-05 12:10:00,22.69,22.71,22.68,22.7,20968.0,18.2413,18.2573,18.2332,18.2493,20968.0
2019-02-05 12:15:00,22.71,22.72,22.67,22.67,41305.0,18.2573,18.2654,18.2252,18.2252,41305.0
2019-02-05 12:20:00,22.68,22.68,22.66,22.66,69584.0,18.2332,18.2332,18.2172,18.2172,69584.0
2019-02-05 12:25:00,22.66,22.68,22.66,22.68,27223.0,18.2172,18.2332,18.2172,18.2332,27223.0
2019-02-05 12:30:00,22.68,22.68,22.63,22.66,47291.0,18.2332,18.2332,18.193,18.2172,47291.0
2019-02-05 12:35:00,22.65,22.66,22.65,22.66,9755.0,18.2091,18.2172,18.2091,18.2172,9755.0
2019-02-05 12:40:00,22.65,22.67,22.65,22.66,49765.0,18.2091,18.2252,18.2091,18.2172,49765.0
2019-02-05 12:45:00,22.66,22.67,22.65,22.65,39173.0,18.2172,18.2252,18.2091,18.2091,39173.0
2019-02-05 12:50:00,22.66,22.66,22.62,22.62,28269.0,18.2172,18.2172,18.185,18.185,28269.0
2019-02-05 12:55:00,22.63,22.63,22.59,22.62,50406.0,18.193,18.193,18.1609,18.185,50406.0
2019-02-05 13:00:00,22.63,22.65,22.62,22.63,30547.0,18.193,18.2091,18.185,18.193,30547.0
2019-02-05 13:05:00,22.63,22.64,22.6,22.61,19949.0,18.193,18.2011,18.1689,18.177,19949.0
2019-02-05 13:10:00,22.62,22.65,22.61,22.64,39540.0,18.185,18.2091,18.177,18.2011,39540.0
2019-02-05 13:15:00,22.64,22.64,22.62,22.63,25246.0,18.2011,18.2011,18.185,18.193,25246.0
2019-02-05 13:20:00,22.63,22.67,22.62,22.66,27152.0,18.193,18.2252,18.185,18.2172,27152.0
2019-02-05 13:25:00,22.66,22.69,22.65,22.67,46111.0,18.2172,18.2413,18.2091,18.2252,46111.0
2019-02-05 13:30:00,22.67,22.69,22.66,22.69,41298.0,18.2252,18.2413,18.2172,18.2413,41298.0
2019-02-05 13:35:00,22.68,22.7,22.66,22.7,40429.0,18.2332,18.2493,18.2172,18.2493,40429.0
2019-02-05 13:40:00,22.7,22.72,22.68,22.71,57434.0,18.2493,18.2654,18.2332,18.2573,57434.0
2019-02-05 13:45:00,22.7,22.72,22.7,22.72,19502.0,18.2493,18.2654,18.2493,18.2654,19502.0
2019-02-05 13:50:00,22.72,22.73,22.7,22.71,37240.0,18.2654,18.2734,18.2493,18.2573,37240.0
2019-02-05 13:55:00,22.71,22.73,22.7,22.73,63685.0,18.2573,18.2734,18.2493,18.2734,63685.0
2019-02-05 14:00:00,22.73,22.75,22.72,22.73,54969.0,18.2734,18.2895,18.2654,18.2734,54969.0
2019-02-05 14:05:00,22.73,22.76,22.72,22.76,36277.0,18.2734,18.2975,18.2654,18.2975,36277.0
2019-02-05 14:10:00,22.76,22.77,22.74,22.77,30044.0,18.2975,18.3056,18.2815,18.3056,30044.0
2019-02-05 14:15:00,22.77,22.78,22.76,22.78,31027.0,18.3056,18.3136,18.2975,18.3136,31027.0
2019-02-05 14:20:00,22.77,22.78,22.76,22.76,68638.0,18.3056,18.3136,18.2975,18.2975,68638.0
2019-02-05 14:25:00,22.76,22.77,22.76,22.76,39149.0,18.2975,18.3056,18.2975,18.2975,39149.0
2019-02-05 14:30:00,22.77,22.77,22.74,22.75,55224.0,18.3056,18.3056,18.2815,18.2895,55224.0
2019-02-05 14:35:00,22.74,22.75,22.73,22.73,23160.0,18.2815,18.2895,18.2734,18.2734,23160.0
2019-02-05 14:40:00,22.73,22.74,22.71,22.74,50648.0,18.2734,18.2815,18.2573,18.2815,50648.0
2019-02-05 14:45:00,22.74,22.76,22.73,22.76,49503.0,18.2815,18.2975,18.2734,18.2975,49503.0
2019-02-05 14:50:00,22.76,22.76,22.73,22.73,74169.0,18.2975,18.2975,18.2734,18.2734,74169.0
2019-02-05 14:55:00,22.74,22.75,22.73,22.73,44741.0,18.2815,18.2895,18.2734,18.2734,44741.0
2019-02-05 15:00:00,22.74,22.75,22.73,22.73,58547.0,18.2815,18.2895,18.2734,18.2734,58547.0
2019-02-05 15:05:00,22.73,22.76,22.73,22.76,59958.0,18.2734,18.2975,18.2734,18.2975,59958.0
2019-02-05 15:10:00,22.76,22.76,22.73,22.73,47944.0,18.2975,18.2975,18.2734,18.2734,47944.0
2019-02-05 15:15:00,22.73,22.77,22.73,22.76,59370.0,18.2734,18.3056,18.2734,18.2975,59370.0
2019-02-05 15:20:00,22.76,22.77,22.75,22.76,64524.0,18.2975,18.3056,18.2895,18.2975,64524.0
2019-02-05 15:25:00,22.76,22.78,22.75,22.77,90649.0,18.2975,18.3136,18.2895,18.3056,90649.0
2019-02-05 15:30:00,22.77,22.78,22.76,22.77,111948.0,18.3056,18.3136,18.2975,18.3056,111948.0
2019-02-05 15:35:00,22.77,22.77,22.76,22.77,71686.0,18.3056,18.3056,18.2975,18.3056,71686.0
2019-02-05 15:40:00,22.77,22.79,22.76,22.79,112909.0,18.3056,18.3217,18.2975,18.3217,112909.0
2019-02-05 15:45:00,22.78,22.79,22.76,22.76,124019.0,18.3136,18.3217,18.2975,18.2975,124019.0
2019-02-05 15:50:00,22.76,22.78,22.76,22.78,134076.0,18.2975,18.3136,18.2975,18.3136,134076.0
2019-02-05 15:55:00,22.78,22.82,22.78,22.8,415099.0,18.3136,18.3458,18.3136,18.3297,415099.0
2019-02-06 09:30:00,22.8,22.95,22.8,22.95,169655.0,18.3297,18.4503,18.3297,18.4503,169655.0
2019-02-06 09:35:00,22.95,22.97,22.86,22.87,74383.0,18.4503,18.4664,18.3779,18.386,74383.0
2019-02-06 09:40:00,22.87,22.95,22.87,22.95,32764.0,18.386,18.4503,18.386,18.4503,32764.0
2019-02-06 09:45:00,22.95,22.95,22.91,22.91,36667.0,18.4503,18.4503,18.4181,18.4181,36667.0
2019-02-06 09:50:00,22.92,22.96,22.91,22.96,38006.0,18.4262,18.4583,18.4181,18.4583,38006.0
2019-02-06 09:55:00,22.96,22.96,22.92,22.92,37374.0,18.4583,18.4583,18.4262,18.4262,37374.0
2019-02-06 10:00:00,22.93,22.93,22.87,22.88,33963.0,18.4342,18.4342,18.386,18.394,33963.0
2019-02-06 10:05:00,22.88,22.93,22.87,22.88,40981.0,18.394,18.4342,18.386,18.394,40981.0
2019-02-06 10:10:00,22.89,22.89,22.82,22.83,40794.0,18.4021,18.4021,18.3458,18.3538,40794.0
2019-02-06 10:15:00,22.82,22.87,22.81,22.86,45285.0,18.3458,18.386,18.3377,18.3779,45285.0
2019-02-06 10:20:00,22.87,22.87,22.82,22.84,41233.0,18.386,18.386,18.3458,18.3619,41233.0
2019-02-06 10:25:00,22.85,22.88,22.84,22.88,44196.0,18.3699,18.394,18.3619,18.394,44196.0
2019-02-06 10:30:00,22.88,22.91,22.87,22.88,23624.0,18.394,18.4181,18.386,18.394,23624.0
2019-02-06 10:35:00,22.88,22.92,22.88,22.91,31441.0,18.394,18.4262,18.394,18.4181,31441.0
2019-02-06 10:40:00,22.91,22.93,22.89,22.93,39888.0,18.4181,18.4342,18.4021,18.4342,39888.0
2019-02-06 10:45:00,22.93,22.94,22.92,22.94,23895.0,18.4342,18.4423,18.4262,18.4423,23895.0
2019-02-06 10:50:00,22.95,23.0,22.95,22.99,64242.0,18.4503,18.4905,18.4503,18.4824,64242.0
2019-02-06 10:55:00,22.99,23.0,22.96,22.98,47324.0,18.4824,18.4905,18.4583,18.4744,47324.0
2019-02-06 11:00:00,22.98,22.99,22.95,22.98,33847.0,18.4744,18.4824,18.4503,18.4744,33847.0
2019-02-06 11:05:00,22.98,22.99,22.97,22.98,11171.0,18.4744,18.4824,18.4664,18.4744,11171.0
2019-02-06 11:10:00,22.98,22.99,22.96,22.97,63437.0,18.4744,18.4824,18.4583,18.4664,63437.0
2019-02-06 11:15:00,22.97,22.99,22.95,22.96,42129.0,18.4664,18.4824,18.4503,18.4583,42129.0
2019-02-06 11:20:00,22.97,22.99,22.94,22.96,47901.0,18.4664,18.4824,18.4423,18.4583,47901.0
2019-02-06 11:25:00,22.96,22.99,22.94,22.98,38999.0,18.4583,18.4824,18.4423,18.4744,38999.0
2019-02-06 11:30:00,22.98,23.0,22.98,22.99,29413.0,18.4744,18.4905,18.4744,18.4824,29413.0
2019-02-06 11:35:00,22.98,23.02,22.96,23.01,83814.0,18.4744,18.5066,18.4583,18.4985,83814.0
2019-02-06 11:40:00,23.01,23.04,23.0,23.0,56604.0,18.4985,18.5226,18.4905,18.4905,56604.0
2019-02-06 11:45:00,23.0,23.02,22.98,22.98,30854.0,18.4905,18.5066,18.4744,18.4744,30854.0
2019-02-06 11:50:00,22.99,23.01,22.97,23.01,42354.0,18.4824,18.4985,18.4664,18.4985,42354.0
2019-02-06 11:55:00,23.01,23.01,22.98,23.0,22944.0,18.4985,18.4985,18.4744,18.4905,22944.0
2019-02-06 12:00:00,23.0,23.0,22.96,22.99,48287.0,18.4905,18.4905,18.4583,18.4824,48287.0
2019-02-06 12:05:00,22.99,23.0,22.93,22.94,21353.0,18.4824,18.4905,18.4342,18.4423,21353.0
2019-02-06 12:10:00,22.94,22.97,22.93,22.96,37724.0,18.4423,18.4664,18.4342,18.4583,37724.0
2019-02-06 12:15:00,22.96,22.97,22.93,22.96,78416.0,18.4583,18.4664,18.4342,18.4583,78416.0
2019-02-06 12:20:00,22.96,22.98,22.96,22.97,20833.0,18.4583,18.4744,18.4583,18.4664,20833.0
2019-02-06 12:25:00,22.98,23.0,22.96,22.97,63128.0,18.4744,18.4905,18.4583,18.4664,63128.0
2019-02-06 12:30:00,22.97,22.99,22.96,22.98,34043.0,18.4664,18.4824,18.4583,18.4744,34043.0
2019-02-06 12:35:00,22.98,23.0,22.96,23.0,45914.0,18.4744,18.4905,18.4583,18.4905,45914.0
2019-02-06 12:40:00,22.99,23.0,22.98,23.0,24010.0,18.4824,18.4905,18.4744,18.4905,24010.0
2019-02-06 12:45:00,22.99,23.0,22.95,22.96,48684.0,18.4824,18.4905,18.4503,18.4583,48684.0
2019-02-06 12:50:00,22.97,22.99,22.97,22.98,25235.0,18.4664,18.4824,18.4664,18.4744,25235.0
2019-02-06 12:55:00,22.98,23.01,22.97,22.99,21159.0,18.4744,18.4985,18.4664,18.4824,21159.0
2019-02-06 13:00:00,22.99,23.01,22.99,23.0,40029.0,18.4824,18.4985,18.4824,18.4905,40029.0
2019-02-06 13:05:00,23.0,23.03,23.0,23.02,56621.0,18.4905,18.5146,18.4905,18.5066,56621.0
2019-02-06 13:10:00,23.02,23.05,23.01,23.05,58133.0,18.5066,18.5307,18.4985,18.5307,58133.0
2019-02-06 13:15:00,23.04,23.05,23.02,23.04,41109.0,18.5226,18.5307,18.5066,18.5226,41109.0
2019-02-06 13:20:00,23.03,23.05,23.02,23.03,30160.0,18.5146,18.5307,18.5066,18.5146,30160.0
2019-02-06 13:25:00,23.03,23.04,23.02,23.04,35204.0,18.5146,18.5226,18.5066,18.5226,35204.0
2019-02-06 13:30:00,23.04,23.07,23.03,23.05,36245.0,18.5226,18.5468,18.5146,18.5307,36245.0
2019-02-06 13:35:00,23.05,23.06,23.05,23.06,14653.0,18.5307,18.5387,18.5307,18.5387,14653.0
2019-02-06 13:40:00,23.06,23.08,23.05,23.07,25564.0,18.5387,18.5548,18.5307,18.5468,25564.0
2019-02-06 13:45:00,23.08,23.08,23.05,23.07,83082.0,18.5548,18.5548,18.5307,18.5468,83082.0
2019-02-06 13:50:00,23.07,23.08,23.05,23.07,55089.0,18.5468,18.5548,18.5307,18.5468,55089.0
2019-02-06 13:55:00,23.07,23.09,23.06,23.09,61577.0,18.5468,18.5628,18.5387,18.5628,61577.0
2019-02-06 14:00:00,23.09,23.09,23.03,23.05,66702.0,18.5628,18.5628,18.5146,18.5307,66702.0
2019-02-06 14:05:00,23.05,23.05,23.01,23.03,44728.0,18.5307,18.5307,18.4985,18.5146,44728.0
2019-02-06 14:10:00,23.03,23.03,23.0,23.01,54877.0,18.5146,18.5146,18.4905,18.4985,54877.0
2019-02-06 14:15:00,23.01,23.02,22.99,23.01,47520.0,18.4985,18.5066,18.4824,18.4985,47520.0
2019-02-06 14:20:00,23.0,23.02,22.99,23.02,45370.0,18.4905,18.5066,18.4824,18.5066,45370.0
2019-02-06 14:25:00,23.01,23.04,23.0,23.04,69339.0,18.4985,18.5226,18.4905,18.5226,69339.0
2019-02-06 14:30:00,23.03,23.03,22.98,22.98,29928.0,18.5146,18.5146,18.4744,18.4744,29928.0
2019-02-06 14:35:00,22.98,22.99,22.97,22.98,57544.0,18.4744,18.4824,18.4664,18.4744,57544.0
2019-02-06 14:40:00,22.97,23.0,22.97,23.0,48185.0,18.4664,18.4905,18.4664,18.4905,48185.0
2019-02-06 14:45:00,23.0,23.0,22.98,22.98,56955.0,18.4905,18.4905,18.4744,18.4744,56955.0
2019-02-06 14:50:00,22.98,23.0,22.97,22.98,45902.0,18.4744,18.4905,18.4664,18.4744,45902.0
2019-02-06 14:55:00,22.99,23.02,22.97,23.02,38091.0,18.4824,18.5066,18.4664,18.5066,38091.0
2019-02-06 15:00:00,23.01,23.02,22.97,22.97,54612.0,18.4985,18.5066,18.4664,18.4664,54612.0
2019-02-06 15:05:00,22.98,23.02,22.97,23.02,63153.0,18.4744,18.5066,18.4664,18.5066,63153.0
2019-02-06 15:10:00,23.02,23.02,23.0,23.02,50620.0,18.5066,18.5066,18.4905,18.5066,50620.0
2019-02-06 15:15:00,23.02,23.03,23.01,23.03,86937.0,18.5066,18.5146,18.4985,18.5146,86937.0
2019-02-06 15:20:00,23.03,23.05,23.03,23.04,77125.0,18.5146,18.5307,18.5146,18.5226,77125.0
2019-02-06 15:25:00,23.04,23.06,23.03,23.04,76892.0,18.5226,18.5387,18.5146,18.5226,76892.0
2019-02-06 15:30:00,23.04,23.04,23.02,23.04,128103.0,18.5226,18.5226,18.5066,18.5226,128103.0
2019-02-06 15:35:00,23.04,23.05,23.03,23.05,124275.0,18.5226,18.5307,18.5146,18.5307,124275.0
2019-02-06 15:40:00,23.05,23.06,23.02,23.04,122913.0,18.5307,18.5387,18.5066,18.5226,122913.0
2019-02-06 15:45:00,23.03,23.05,23.03,23.05,112951.0,18.5146,18.5307,18.5146,18.5307,112951.0
2019-02-06 15:50:00,23.05,23.05,23.03,23.05,132927.0,18.5307,18.5307,18.5146,18.5307,132927.0
2019-02-06 15:55:00,23.04,23.08,23.02,23.07,394340.0,18.5226,18.5548,18.5066,18.5468,394340.0
2019-02-07 09:30:00,22.92,23.01,22.82,22.99,139502.0,18.4262,18.4985,18.3458,18.4824,139502.0
2019-02-07 09:35:00,23.0,23.02,22.93,22.94,58330.0,18.4905,18.5066,18.4342,18.4423,58330.0
2019-02-07 09:40:00,22.95,22.97,22.91,22.94,72943.0,18.4503,18.4664,18.4181,18.4423,72943.0
2019-02-07 09:45:00,22.94,23.0,22.93,22.94,68135.0,18.4423,18.4905,18.4342,18.4423,68135.0
2019-02-07 09:50:00,22.95,22.98,22.93,22.96,71907.0,18.4503,18.4744,18.4342,18.4583,71907.0
2019-02-07 09:55:00,22.96,22.99,22.96,22.98,54342.0,18.4583,18.4824,18.4583,18.4744,54342.0
2019-02-07 10:00:00,22.99,22.99,22.91,22.93,53088.0,18.4824,18.4824,18.4181,18.4342,53088.0
2019-02-07 10:05:00,22.93,22.96,22.91,22.93,57070.0,18.4342,18.4583,18.4181,18.4342,57070.0
2019-02-07 10:10:00,22.94,22.98,22.93,22.95,66886.0,18.4423,18.4744,18.4342,18.4503,66886.0
2019-02-07 10:15:00,22.96,22.96,22.9,22.91,33511.0,18.4583,18.4583,18.4101,18.4181,33511.0
2019-02-07 10:20:00,22.91,22.95,22.88,22.93,43114.0,18.4181,18.4503,18.394,18.4342,43114.0
2019-02-07 10:25:00,22.93,22.95,22.92,22.95,43155.0,18.4342,18.4503,18.4262,18.4503,43155.0
2019-02-07 10:30:00,22.95,22.97,22.94,22.96,68497.0,18.4503,18.4664,18.4423,18.4583,68497.0
2019-02-07 10:35:00,22.96,22.97,22.92,22.94,36159.0,18.4583,18.4664,18.4262,18.4423,36159.0
2019-02-07 10:40:00,22.93,22.95,22.91,22.94,62072.0,18.4342,18.4503,18.4181,18.4423,62072.0
2019-02-07 10:45:00,22.94,22.94,22.92,22.92,39842.0,18.4423,18.4423,18.4262,18.4262,39842.0
2019-02-07 10:50:00,22.91,22.92,22.86,22.89,73682.0,18.4181,18.4262,18.3779,18.4021,73682.0
2019-02-07 10:55:00,22.89,22.9,22.86,22.88,78042.0,18.4021,18.4101,18.3779,18.394,78042.0
2019-02-07 11:00:00,22.88,22.92,22.87,22.91,80752.0,18.394,18.4262,18.386,18.4181,80752.0
2019-02-07 11:05:00,22.92,22.92,22.88,22.9,37702.0,18.4262,18.4262,18.394,18.4101,37702.0
2019-02-07 11:10:00,22.9,22.92,22.88,22.9,55520.0,18.4101,18.4262,18.394,18.4101,55520.0
2019-02-07 11:15:00,22.9,22.91,22.86,22.86,60699.0,18.4101,18.4181,18.3779,18.3779,60699.0
2019-02-07 11:20:00,22.87,22.87,22.84,22.85,80247.0,18.386,18.386,18.3619,18.3699,80247.0
2019-02-07 11:25:00,22.85,22.87,22.83,22.85,84695.0,18.3699,18.386,18.3538,18.3699,84695.0
2019-02-07 11:30:00,22.85,22.85,22.78,22.81,260848.0,18.3699,18.3699,18.3136,18.3377,260848.0
2019-02-07 11:35:00,22.81,22.84,22.79,22.84,146342.0,18.3377,18.3619,18.3217,18.3619,146342.0
2019-02-07 11:40:00,22.84,22.88,22.83,22.85,79312.0,18.3619,18.394,18.3538,18.3699,79312.0
2019-02-07 11:45:00,22.84,22.85,22.79,22.81,78125.0,18.3619,18.3699,18.3217,18.3377,78125.0
2019-02-07 11:50:00,22.81,22.84,22.77,22.79,116743.0,18.3377,18.3619,18.3056,18.3217,116743.0
2019-02-07 11:55:00,22.79,22.81,22.75,22.75,42979.0,18.3217,18.3377,18.2895,18.2895,42979.0
2019-02-07 12:00:00,22.75,22.77,22.73,22.75,60514.0,18.2895,18.3056,18.2734,18.2895,60514.0
2019-02-07 12:05:00,22.75,22.81,22.74,22.81,31634.0,18.2895,18.3377,18.2815,18.3377,31634.0
2019-02-07 12:10:00,22.81,22.81,22.79,22.8,43814.0,18.3377,18.3377,18.3217,18.3297,43814.0
2019-02-07 12:15:00,22.8,22.81,22.78,22.79,51848.0,18.3297,18.3377,18.3136,18.3217,51848.0
2019-02-07 12:20:00,22.8,22.82,22.8,22.81,27652.0,18.3297,18.3458,18.3297,18.3377,27652.0
2019-02-07 12:25:00,22.81,22.82,22.76,22.77,86891.0,18.3377,18.3458,18.2975,18.3056,86891.0
2019-02-07 12:30:00,22.78,22.8,22.75,22.8,51474.0,18.3136,18.3297,18.2895,18.3297,51474.0
2019-02-07 12:35:00,22.8,22.83,22.79,22.8,33528.0,18.3297,18.3538,18.3217,18.3297,33528.0
2019-02-07 12:40:00,22.81,22.81,22.75,22.75,38048.0,18.3377,18.3377,18.2895,18.2895,38048.0
2019-02-07 12:45:00,22.75,22.76,22.72,22.74,50289.0,18.2895,18.2975,18.2654,18.2815,50289.0
2019-02-07 12:50:00,22.74,22.74,22.69,22.71,62229.0,18.2815,18.2815,18.2413,18.2573,62229.0
2019-02-07 12:55:00,22.71,22.72,22.69,22.71,30457.0,18.2573,18.2654,18.2413,18.2573,30457.0
2019-02-07 13:00:00,22.71,22.77,22.71,22.77,39600.0,18.2573,18.3056,18.2573,18.3056,39600.0
2019-02-07 13:05:00,22.77,22.81,22.77,22.77,35414.0,18.3056,18.3377,18.3056,18.3056,35414.0
2019-02-07 13:10:00,22.78,22.79,22.75,22.76,47893.0,18.3136,18.3217,18.2895,18.2975,47893.0
2019-02-07 13:15:00,22.77,22.78,22.73,22.74,44190.0,18.3056,18.3136,18.2734,18.2815,44190.0
2019-02-07 13:20:00,22.75,22.78,22.74,22.78,29242.0,18.2895,18.3136,18.2815,18.3136,29242.0
2019-02-07 13:25:00,22.78,22.8,22.77,22.79,46585.0,18.3136,18.3297,18.3056,18.3217,46585.0
2019-02-07 13:30:00,22.79,22.82,22.78,22.81,29995.0,18.3217,18.3458,18.3136,18.3377,29995.0
2019-02-07 13:35:00,22.81,22.82,22.79,22.8,38762.0,18.3377,18.3458,18.3217,18.3297,38762.0
2019-02-07 13:40:00,22.8,22.81,22.77,22.78,32043.0,18.3297,18.3377,18.3056,18.3136,32043.0
2019-02-07 13:45:00,22.78,22.8,22.77,22.79,49638.0,18.3136,18.3297,18.3056,18.3217,49638.0
2019-02-07 13:50:00,22.79,22.81,22.77,22.81,27824.0,18.3217,18.3377,18.3056,18.3377,27824.0
2019-02-07 13:55:00,22.81,22.82,22.77,22.8,41469.0,18.3377,18.3458,18.3056,18.3297,41469.0
2019-02-07 14:00:00,22.79,22.8,22.76,22.78,45423.0,18.3217,18.3297,18.2975,18.3136,45423.0
2019-02-07 14:05:00,22.78,22.79,22.76,22.77,34475.0,18.3136,18.3217,18.2975,18.3056,34475.0
2019-02-07 14:10:00,22.77,22.78,22.73,22.74,27768.0,18.3056,18.3136,18.2734,18.2815,27768.0
2019-02-07 14:15:00,22.74,22.75,22.72,22.75,51634.0,18.2815,18.2895,18.2654,18.2895,51634.0
2019-02-07 14:20:00,22.75,22.78,22.74,22.78,43177.0,18.2895,18.3136,18.2815,18.3136,43177.0
2019-02-07 14:25:00,22.78,22.83,22.77,22.81,50739.0,18.3136,18.3538,18.3056,18.3377,50739.0
2019-02-07 14:30:00,22.81,22.82,22.77,22.8,78717.0,18.3377,18.3458,18.3056,18.3297,78717.0
2019-02-07 14:35:00,22.8,22.81,22.78,22.79,29261.0,18.3297,18.3377,18.3136,18.3217,29261.0
2019-02-07 14:40:00,22.79,22.81,22.76,22.77,115160.0,18.3217,18.3377,18.2975,18.3056,115160.0
2019-02-07 14:45:00,22.77,22.79,22.75,22.75,35756.0,18.3056,18.3217,18.2895,18.2895,35756.0
2019-02-07 14:50:00,22.76,22.78,22.73,22.77,56923.0,18.2975,18.3136,18.2734,18.3056,56923.0
2019-02-07 14:55:00,22.77,22.78,22.75,22.75,33792.0,18.3056,18.3136,18.2895,18.2895,33792.0
2019-02-07 15:00:00,22.75,22.78,22.74,22.75,262252.0,18.2895,18.3136,18.2815,18.2895,262252.0
2019-02-07 15:05:00,22.75,22.76,22.72,22.74,80208.0,18.2895,18.2975,18.2654,18.2815,80208.0
2019-02-07 15:10:00,22.74,22.75,22.72,22.73,47063.0,18.2815,18.2895,18.2654,18.2734,47063.0
2019-02-07 15:15:00,22.74,22.75,22.72,22.73,59522.0,18.2815,18.2895,18.2654,18.2734,59522.0
2019-02-07 15:20:00,22.73,22.76,22.72,22.75,50019.0,18.2734,18.2975,18.2654,18.2895,50019.0
2019-02-07 15:25:00,22.76,22.76,22.74,22.75,21217.0,18.2975,18.2975,18.2815,18.2895,21217.0
2019-02-07 15:30:00,22.75,22.76,22.7,22.71,82639.0,18.2895,18.2975,18.2493,18.2573,82639.0
2019-02-07 15:35:00,22.71,22.72,22.69,22.71,84142.0,18.2573,18.2654,18.2413,18.2573,84142.0
2019-02-07 15:40:00,22.71,22.77,22.7,22.74,137789.0,18.2573,18.3056,18.2493,18.2815,137789.0
2019-02-07 15:45:00,22.74,22.77,22.73,22.75,87500.0,18.2815,18.3056,18.2734,18.2895,87500.0
2019-02-07 15:50:00,22.75,22.79,22.75,22.79,205219.0,18.2895,18.3217,18.2895,18.3217,205219.0
2019-02-07 15:55:00,22.79,22.87,22.78,22.86,754311.0,18.3217,18.386,18.3136,18.3779,754311.0
2019-02-08 09:30:00,22.65,22.71,22.61,22.69,85902.0,18.2091,18.2573,18.177,18.2413,85902.0
2019-02-08 09:35:00,22.7,22.78,22.69,22.71,61760.0,18.2493,18.3136,18.2413,18.2573,61760.0
2019-02-08 09:40:00,22.71,22.74,22.68,22.7,55058.0,18.2573,18.2815,18.2332,18.2493,55058.0
2019-02-08 09:45:00,22.7,22.7,22.62,22.64,92984.0,18.2493,18.2493,18.185,18.2011,92984.0
2019-02-08 09:50:00,22.64,22.67,22.63,22.64,78986.0,18.2011,18.2252,18.193,18.2011,78986.0
2019-02-08 09:55:00,22.64,22.66,22.6,22.62,69822.0,18.2011,18.2172,18.1689,18.185,69822.0
2019-02-08 10:00:00,22.62,22.71,22.61,22.66,56884.0,18.185,18.2573,18.177,18.2172,56884.0
2019-02-08 10:05:00,22.66,22.71,22.66,22.68,39971.0,18.2172,18.2573,18.2172,18.2332,39971.0
2019-02-08 10:10:00,22.68,22.69,22.62,22.63,39784.0,18.2332,18.2413,18.185,18.193,39784.0
2019-02-08 10:15:00,22.63,22.65,22.61,22.62,37933.0,18.193,18.2091,18.177,18.185,37933.0
2019-02-08 10:20:00,22.61,22.67,22.61,22.67,69656.0,18.177,18.2252,18.177,18.2252,69656.0
2019-02-08 10:25:00,22.67,22.75,22.66,22.73,46820.0,18.2252,18.2895,18.2172,18.2734,46820.0
2019-02-08 10:30:00,22.73,22.78,22.72,22.78,30777.0,18.2734,18.3136,18.2654,18.3136,30777.0
2019-02-08 10:35:00,22.77,22.79,22.72,22.77,77523.0,18.3056,18.3217,18.2654,18.3056,77523.0
2019-02-08 10:40:00,22.77,22.79,22.71,22.71,31096.0,18.3056,18.3217,18.2573,18.2573,31096.0
2019-02-08 10:45:00,22.72,22.73,22.7,22.72,36215.0,18.2654,18.2734,18.2493,18.2654,36215.0
2019-02-08 10:50:00,22.73,22.75,22.69,22.71,30934.0,18.2734,18.2895,18.2413,18.2573,30934.0
2019-02-08 10:55:00,22.71,22.73,22.7,22.73,34059.0,18.2573,18.2734,18.2493,18.2734,34059.0
2019-02-08 11:00:00,22.73,22.73,22.67,22.69,132230.0,18.2734,18.2734,18.2252,18.2413,132230.0
2019-02-08 11:05:00,22.69,22.72,22.68,22.71,27658.0,18.2413,18.2654,18.2332,18.2573,27658.0
2019-02-08 11:10:00,22.72,22.74,22.69,22.74,46141.0,18.2654,18.2815,18.2413,18.2815,46141.0
2019-02-08 11:15:00,22.74,22.77,22.72,22.74,102014.0,18.2815,18.3056,18.2654,18.2815,102014.0
2019-02-08 11:20:00,22.73,22.8,22.72,22.8,48357.0,18.2734,18.3297,18.2654,18.3297,48357.0
2019-02-08 11:25:00,22.8,22.81,22.74,22.74,49989.0,18.3297,18.3377,18.2815,18.2815,49989.0
2019-02-08 11:30:00,22.75,22.76,22.71,22.72,53021.0,18.2895,18.2975,18.2573,18.2654,53021.0
2019-02-08 11:35:00,22.72,22.74,22.7,22.73,37486.0,18.2654,18.2815,18.2493,18.2734,37486.0
2019-02-08 11:40:00,22.73,22.75,22.72,22.73,33848.0,18.2734,18.2895,18.2654,18.2734,33848.0
2019-02-08 11:45:00,22.74,22.75,22.69,22.72,32778.0,18.2815,18.2895,18.2413,18.2654,32778.0
2019-02-08 11:50:00,22.73,22.76,22.71,22.76,37037.0,18.2734,18.2975,18.2573,18.2975,37037.0
2019-02-08 11:55:00,22.76,22.79,22.76,22.79,26204.0,18.2975,18.3217,18.2975,18.3217,26204.0
2019-02-08 12:00:00,22.79,22.8,22.76,22.76,27905.0,18.3217,18.3297,18.2975,18.2975,27905.0
2019-02-08 12:05:00,22.76,22.77,22.73,22.75,87643.0,18.2975,18.3056,18.2734,18.2895,87643.0
2019-02-08 12:10:00,22.75,22.78,22.74,22.78,58422.0,18.2895,18.3136,18.2815,18.3136,58422.0
2019-02-08 12:15:00,22.78,22.8,22.77,22.78,43085.0,18.3136,18.3297,18.3056,18.3136,43085.0
2019-02-08 12:20:00,22.79,22.81,22.78,22.79,49054.0,18.3217,18.3377,18.3136,18.3217,49054.0
2019-02-08 12:25:00,22.79,22.8,22.76,22.79,74119.0,18.3217,18.3297,18.2975,18.3217,74119.0
2019-02-08 12:30:00,22.79,22.84,22.78,22.84,70168.0,18.3217,18.3619,18.3136,18.3619,70168.0
2019-02-08 12:35:00,22.84,22.84,22.83,22.84,16815.0,18.3619,18.3619,18.3538,18.3619,16815.0
2019-02-08 12:40:00,22.84,22.86,22.83,22.86,32949.0,18.3619,18.3779,18.3538,18.3779,32949.0
2019-02-08 12:45:00,22.86,22.88,22.83,22.87,124488.0,18.3779,18.394,18.3538,18.386,124488.0
2019-02-08 12:50:00,22.87,22.87,22.82,22.83,23368.0,18.386,18.386,18.3458,18.3538,23368.0
2019-02-08 12:55:00,22.83,22.84,22.81,22.82,44406.0,18.3538,18.3619,18.3377,18.3458,44406.0
2019-02-08 13:00:00,22.82,22.84,22.81,22.84,33278.0,18.3458,18.3619,18.3377,18.3619,33278.0
2019-02-08 13:05:00,22.84,22.84,22.81,22.82,27354.0,18.3619,18.3619,18.3377,18.3458,27354.0
2019-02-08 13:10:00,22.83,22.86,22.83,22.85,32485.0,18.3538,18.3779,18.3538,18.3699,32485.0
2019-02-08 13:15:00,22.85,22.86,22.82,22.83,34356.0,18.3699,18.3779,18.3458,18.3538,34356.0
2019-02-08 13:20:00,22.83,22.84,22.8,22.8,38708.0,18.3538,18.3619,18.3297,18.3297,38708.0
2019-02-08 13:25:00,22.8,22.83,22.8,22.82,35833.0,18.3297,18.3538,18.3297,18.3458,35833.0
2019-02-08 13:30:00,22.83,22.84,22.81,22.82,23817.0,18.3538,18.3619,18.3377,18.3458,23817.0
2019-02-08 13:35:00,22.82,22.83,22.79,22.8,61374.0,18.3458,18.3538,18.3217,18.3297,61374.0
2019-02-08 13:40:00,22.81,22.83,22.81,22.83,33122.0,18.3377,18.3538,18.3377,18.3538,33122.0
2019-02-08 13:45:00,22.83,22.84,22.82,22.83,64516.0,18.3538,18.3619,18.3458,18.3538,64516.0
2019-02-08 13:50:00,22.82,22.83,22.8,22.8,51010.0,18.3458,18.3538,18.3297,18.3297,51010.0
2019-02-08 13:55:00,22.81,22.83,22.8,22.82,64676.0,18.3377,18.3538,18.3297,18.3458,64676.0
2019-02-08 14:00:00,22.82,22.83,22.8,22.82,62890.0,18.3458,18.3538,18.3297,18.3458,62890.0
2019-02-08 14:05:00,22.82,22.85,22.81,22.85,86153.0,18.3458,18.3699,18.3377,18.3699,86153.0
2019-02-08 14:10:00,22.85,22.86,22.84,22.85,32364.0,18.3699,18.3779,18.3619,18.3699,32364.0
2019-02-08 14:15:00,22.85,22.88,22.84,22.88,54848.0,18.3699,18.394,18.3619,18.394,54848.0
2019-02-08 14:20:00,22.88,22.89,22.84,22.87,103815.0,18.394,18.4021,18.3619,18.386,103815.0
2019-02-08 14:25:00,22.87,22.89,22.86,22.89,41146.0,18.386,18.4021,18.3779,18.4021,41146.0
2019-02-08 14:30:00,22.89,22.91,22.88,22.9,100679.0,18.4021,18.4181,18.394,18.4101,100679.0
2019-02-08 14:35:00,22.89,22.9,22.87,22.89,46315.0,18.4021,18.4101,18.386,18.4021,46315.0
2019-02-08 14:40:00,22.89,22.91,22.88,22.89,72531.0,18.4021,18.4181,18.394,18.4021,72531.0
2019-02-08 14:45:00,22.9,22.91,22.89,22.89,41256.0,18.4101,18.4181,18.4021,18.4021,41256.0
2019-02-08 14:50:00,22.89,22.9,22.86,22.87,46783.0,18.4021,18.4101,18.3779,18.386,46783.0
2019-02-08 14:55:00,22.86,22.88,22.86,22.87,35455.0,18.3779,18.394,18.3779,18.386,35455.0
2019-02-08 15:00:00,22.88,22.88,22.85,22.86,149781.0,18.394,18.394,18.3699,18.3779,149781.0
2019-02-08 15:05:00,22.85,22.87,22.85,22.86,73497.0,18.3699,18.386,18.3699,18.3779,73497.0
2019-02-08 15:10:00,22.85,22.89,22.85,22.89,41025.0,18.3699,18.4021,18.3699,18.4021,41025.0
2019-02-08 15:15:00,22.89,22.9,22.88,22.9,39357.0,18.4021,18.4101,18.394,18.4101,39357.0
2019-02-08 15:20:00,22.9,22.92,22.89,22.9,57473.0,18.4101,18.4262,18.4021,18.4101,57473.0
2019-02-08 15:25:00,22.9,22.91,22.89,22.9,41148.0,18.4101,18.4181,18.4021,18.4101,41148.0
2019-02-08 15:30:00,22.89,22.9,22.88,22.88,74711.0,18.4021,18.4101,18.394,18.394,74711.0
2019-02-08 15:35:00,22.88,22.9,22.87,22.89,81183.0,18.394,18.4101,18.386,18.4021,81183.0
2019-02-08 15:40:00,22.9,22.9,22.87,22.88,70086.0,18.4101,18.4101,18.386,18.394,70086.0
2019-02-08 15:45:00,22.87,22.89,22.86,22.87,107980.0,18.386,18.4021,18.3779,18.386,107980.0
2019-02-08 15:50:00,22.87,22.87,22.85,22.87,146892.0,18.386,18.386,18.3699,18.386,146892.0
2019-02-08 15:55:00,22.86,22.93,22.85,22.92,466736.0,18.3779,18.4342,18.3699,18.4262,466736.0
2019-02-11 09:30:00,23.0,23.16,23.0,23.14,134168.0,18.4905,18.6191,18.4905,18.603,134168.0
2019-02-11 09:35:00,23.14,23.2,23.0,23.01,68135.0,18.603,18.6513,18.4905,18.4985,68135.0
2019-02-11 09:40:00,23.01,23.08,22.99,23.04,41094.0,18.4985,18.5548,18.4824,18.5226,41094.0
2019-02-11 09:45:00,23.05,23.11,23.04,23.06,41979.0,18.5307,18.5789,18.5226,18.5387,41979.0
2019-02-11 09:50:00,23.05,23.09,23.02,23.09,20950.0,18.5307,18.5628,18.5066,18.5628,20950.0
2019-02-11 09:55:00,23.09,23.09,23.04,23.07,39132.0,18.5628,18.5628,18.5226,18.5468,39132.0
2019-02-11 10:00:00,23.08,23.1,23.03,23.05,58789.0,18.5548,18.5709,18.5146,18.5307,58789.0
2019-02-11 10:05:00,23.04,23.08,23.04,23.06,43707.0,18.5226,18.5548,18.5226,18.5387,43707.0
2019-02-11 10:10:00,23.06,23.08,23.03,23.04,38037.0,18.5387,18.5548,18.5146,18.5226,38037.0
2019-02-11 10:15:00,23.04,23.07,23.03,23.05,48298.0,18.5226,18.5468,18.5146,18.5307,48298.0
2019-02-11 10:20:00,23.05,23.06,22.95,22.96,75484.0,18.5307,18.5387,18.4503,18.4583,75484.0
2019-02-11 10:25:00,22.96,22.98,22.95,22.97,39107.0,18.4583,18.4744,18.4503,18.4664,39107.0
2019-02-11 10:30:00,22.97,23.01,22.94,23.0,72197.0,18.4664,18.4985,18.4423,18.4905,72197.0
2019-02-11 10:35:00,23.0,23.05,22.99,23.02,160427.0,18.4905,18.5307,18.4824,18.5066,160427.0
2019-02-11 10:40:00,23.02,23.04,23.0,23.01,59026.0,18.5066,18.5226,18.4905,18.4985,59026.0
2019-02-11 10:45:00,23.01,23.05,23.0,23.03,78391.0,18.4985,18.5307,18.4905,18.5146,78391.0
2019-02-11 10:50:00,23.03,23.03,22.99,23.0,65774.0,18.5146,18.5146,18.4824,18.4905,65774.0
2019-02-11 10:55:00,23.0,23.02,22.98,23.0,56518.0,18.4905,18.5066,18.4744,18.4905,56518.0
2019-02-11 11:00:00,23.0,23.02,22.98,22.99,42957.0,18.4905,18.5066,18.4744,18.4824,42957.0
2019-02-11 11:05:00,23.0,23.0,22.93,22.94,38399.0,18.4905,18.4905,18.4342,18.4423,38399.0
2019-02-11 11:10:00,22.94,22.95,22.92,22.92,79366.0,18.4423,18.4503,18.4262,18.4262,79366.0
2019-02-11 11:15:00,22.92,22.95,22.91,22.93,41287.0,18.4262,18.4503,18.4181,18.4342,41287.0
2019-02-11 11:20:00,22.93,22.95,22.92,22.94,47494.0,18.4342,18.4503,18.4262,18.4423,47494.0
2019-02-11 11:25:00,22.94,22.96,22.92,22.93,55005.0,18.4423,18.4583,18.4262,18.4342,55005.0
2019-02-11 11:30:00,22.93,22.94,22.91,22.93,41836.0,18.4342,18.4423,18.4181,18.4342,41836.0
2019-02-11 11:35:00,22.93,22.94,22.9,22.9,44937.0,18.4342,18.4423,18.4101,18.4101,44937.0
2019-02-11 11:40:00,22.9,22.91,22.89,22.91,103752.0,18.4101,18.4181,18.4021,18.4181,103752.0
2019-02-11 11:45:00,22.91,22.91,22.88,22.89,67111.0,18.4181,18.4181,18.394,18.4021,67111.0
2019-02-11 11:50:00,22.89,22.91,22.87,22.89,45827.0,18.4021,18.4181,18.386,18.4021,45827.0
2019-02-11 11:55:00,22.9,22.91,22.88,22.9,29706.0,18.4101,18.4181,18.394,18.4101,29706.0
2019-02-11 12:00:00,22.91,22.92,22.9,22.92,72794.0,18.4181,18.4262,18.4101,18.4262,72794.0
2019-02-11 12:05:00,22.92,22.95,22.91,22.94,149373.0,18.4262,18.4503,18.4181,18.4423,149373.0
2019-02-11 12:10:00,22.94,22.94,22.92,22.93,57563.0,18.4423,18.4423,18.4262,18.4342,57563.0
2019-02-11 12:15:00,22.93,22.94,22.91,22.92,72252.0,18.4342,18.4423,18.4181,18.4262,72252.0
2019-02-11 12:20:00,22.91,22.93,22.9,22.92,109595.0,18.4181,18.4342,18.4101,18.4262,109595.0
2019-02-11 12:25:00,22.93,22.96,22.92,22.95,93988.0,18.4342,18.4583,18.4262,18.4503,93988.0
2019-02-11 12:30:00,22.95,22.96,22.93,22.95,65387.0,18.4503,18.4583,18.4342,18.4503,65387.0
2019-02-11 12:35:00,22.95,22.96,22.93,22.93,50451.0,18.4503,18.4583,18.4342,18.4342,50451.0
2019-02-11 12:40:00,22.93,22.93,22.91,22.93,111858.0,18.4342,18.4342,18.4181,18.4342,111858.0
2019-02-11 12:45:00,22.93,22.94,22.9,22.91,54966.0,18.4342,18.4423,18.4101,18.4181,54966.0
2019-02-11 12:50:00,22.92,22.93,22.91,22.92,25247.0,18.4262,18.4342,18.4181,18.4262,25247.0
2019-02-11 12:55:00,22.92,22.93,22.91,22.92,47217.0,18.4262,18.4342,18.4181,18.4262,47217.0
2019-02-11 13:00:00,22.92,22.93,22.91,22.92,60553.0,18.4262,18.4342,18.4181,18.4262,60553.0
2019-02-11 13:05:00,22.91,22.93,22.91,22.93,21810.0,18.4181,18.4342,18.4181,18.4342,21810.0
2019-02-11 13:10:00,22.92,22.93,22.9,22.92,44666.0,18.4262,18.4342,18.4101,18.4262,44666.0
2019-02-11 13:15:00,22.93,22.93,22.92,22.92,11857.0,18.4342,18.4342,18.4262,18.4262,11857.0
2019-02-11 13:20:00,22.93,22.94,22.86,22.86,263793.0,18.4342,18.4423,18.3779,18.3779,263793.0
2019-02-11 13:25:00,22.86,22.87,22.85,22.85,21761.0,18.3779,18.386,18.3699,18.3699,21761.0
2019-02-11 13:30:00,22.85,22.87,22.85,22.86,28659.0,18.3699,18.386,18.3699,18.3779,28659.0
2019-02-11 13:35:00,22.86,22.88,22.85,22.87,43525.0,18.3779,18.394,18.3699,18.386,43525.0
2019-02-11 13:40:00,22.88,22.88,22.82,22.82,158298.0,18.394,18.394,18.3458,18.3458,158298.0
2019-02-11 13:45:00,22.82,22.84,22.79,22.83,118322.0,18.3458,18.3619,18.3217,18.3538,118322.0
2019-02-11 13:50:00,22.83,22.84,22.82,22.82,25651.0,18.3538,18.3619,18.3458,18.3458,25651.0
2019-02-11 13:55:00,22.82,22.83,22.82,22.83,35751.0,18.3458,18.3538,18.3458,18.3538,35751.0
2019-02-11 14:00:00,22.82,22.84,22.81,22.83,70919.0,18.3458,18.3619,18.3377,18.3538,70919.0
2019-02-11 14:05:00,22.84,22.84,22.82,22.82,128839.0,18.3619,18.3619,18.3458,18.3458,128839.0
2019-02-11 14:10:00,22.82,22.83,22.81,22.82,57706.0,18.3458,18.3538,18.3377,18.3458,57706.0
2019-02-11 14:15:00,22.81,22.83,22.81,22.83,47154.0,18.3377,18.3538,18.3377,18.3538,47154.0
2019-02-11 14:20:00,22.82,22.83,22.81,22.82,53089.0,18.3458,18.3538,18.3377,18.3458,53089.0
2019-02-11 14:25:00,22.82,22.83,22.81,22.83,39840.0,18.3458,18.3538,18.3377,18.3538,39840.0
2019-02-11 14:30:00,22.82,22.84,22.82,22.84,30946.0,18.3458,18.3619,18.3458,18.3619,30946.0
2019-02-11 14:35:00,22.84,22.86,22.83,22.85,93450.0,18.3619,18.3779,18.3538,18.3699,93450.0
2019-02-11 14:40:00,22.86,22.87,22.85,22.86,37962.0,18.3779,18.386,18.3699,18.3779,37962.0
2019-02-11 14:45:00,22.86,22.86,22.82,22.82,57007.0,18.3779,18.3779,18.3458,18.3458,57007.0
2019-02-11 14:50:00,22.82,22.84,22.82,22.84,48959.0,18.3458,18.3619,18.3458,18.3619,48959.0
2019-02-11 14:55:00,22.84,22.85,22.83,22.85,39749.0,18.3619,18.3699,18.3538,18.3699,39749.0
2019-02-11 15:00:00,22.85,22.87,22.84,22.85,131084.0,18.3699,18.386,18.3619,18.3699,131084.0
2019-02-11 15:05:00,22.85,22.86,22.84,22.85,52894.0,18.3699,18.3779,18.3619,18.3699,52894.0
2019-02-11 15:10:00,22.85,22.87,22.85,22.86,50934.0,18.3699,18.386,18.3699,18.3779,50934.0
2019-02-11 15:15:00,22.86,22.88,22.85,22.85,90441.0,18.3779,18.394,18.3699,18.3699,90441.0
2019-02-11 15:20:00,22.86,22.87,22.85,22.86,56800.0,18.3779,18.386,18.3699,18.3779,56800.0
2019-02-11 15:25:00,22.86,22.87,22.85,22.87,49161.0,18.3779,18.386,18.3699,18.386,49161.0
2019-02-11 15:30:00,22.87,22.87,22.85,22.86,73701.0,18.386,18.386,18.3699,18.3779,73701.0
2019-02-11 15:35:00,22.86,22.88,22.85,22.88,72858.0,18.3779,18.394,18.3699,18.394,72858.0
2019-02-11 15:40:00,22.88,22.88,22.86,22.87,115300.0,18.394,18.394,18.3779,18.386,115300.0
2019-02-11 15:45:00,22.87,22.89,22.85,22.86,167011.0,18.386,18.4021,18.3699,18.3779,167011.0
2019-02-11 15:50:00,22.86,22.88,22.86,22.87,105190.0,18.3779,18.394,18.3779,18.386,105190.0
2019-02-11 15:55:00,22.87,22.88,22.84,22.86,385104.0,18.386,18.394,18.3619,18.3779,385104.0
2019-02-12 09:30:00,23.01,23.08,23.0,23.03,151046.0,18.4985,18.5548,18.4905,18.5146,151046.0
2019-02-12 09:35:00,23.04,23.12,23.04,23.12,59812.0,18.5226,18.587,18.5226,18.587,59812.0
2019-02-12 09:40:00,23.12,23.19,23.12,23.17,64834.0,18.587,18.6432,18.587,18.6272,64834.0
2019-02-12 09:45:00,23.17,23.21,23.15,23.19,52876.0,18.6272,18.6593,18.6111,18.6432,52876.0
2019-02-12 09:50:00,23.19,23.21,23.19,23.2,50740.0,18.6432,18.6593,18.6432,18.6513,50740.0
2019-02-12 09:55:00,23.2,23.24,23.19,23.23,38314.0,18.6513,18.6834,18.6432,18.6754,38314.0
2019-02-12 10:00:00,23.24,23.27,23.23,23.25,56869.0,18.6834,18.7076,18.6754,18.6915,56869.0
2019-02-12 10:05:00,23.25,23.25,23.21,23.21,80413.0,18.6915,18.6915,18.6593,18.6593,80413.0
2019-02-12 10:10:00,23.22,23.23,23.2,23.2,56045.0,18.6674,18.6754,18.6513,18.6513,56045.0
2019-02-12 10:15:00,23.21,23.25,23.2,23.21,99443.0,18.6593,18.6915,18.6513,18.6593,99443.0
2019-02-12 10:20:00,23.21,23.22,23.18,23.21,89956.0,18.6593,18.6674,18.6352,18.6593,89956.0
2019-02-12 10:25:00,23.21,23.23,23.18,23.2,63371.0,18.6593,18.6754,18.6352,18.6513,63371.0
2019-02-12 10:30:00,23.2,23.24,23.19,23.23,45922.0,18.6513,18.6834,18.6432,18.6754,45922.0
2019-02-12 10:35:00,23.24,23.25,23.22,23.22,65694.0,18.6834,18.6915,18.6674,18.6674,65694.0
2019-02-12 10:40:00,23.22,23.23,23.2,23.2,33769.0,18.6674,18.6754,18.6513,18.6513,33769.0
2019-02-12 10:45:00,23.21,23.22,23.19,23.21,61165.0,18.6593,18.6674,18.6432,18.6593,61165.0
2019-02-12 10:50:00,23.21,23.25,23.21,23.24,76234.0,18.6593,18.6915,18.6593,18.6834,76234.0
2019-02-12 10:55:00,23.24,23.27,23.22,23.26,137165.0,18.6834,18.7076,18.6674,18.6995,137165.0
2019-02-12 11:00:00,23.27,23.32,23.26,23.28,85724.0,18.7076,18.7477,18.6995,18.7156,85724.0
2019-02-12 11:05:00,23.28,23.31,23.28,23.29,51639.0,18.7156,18.7397,18.7156,18.7236,51639.0
2019-02-12 11:10:00,23.29,23.31,23.28,23.3,63626.0,18.7236,18.7397,18.7156,18.7317,63626.0
2019-02-12 11:15:00,23.3,23.31,23.27,23.27,71722.0,18.7317,18.7397,18.7076,18.7076,71722.0
2019-02-12 11:20:00,23.27,23.29,23.27,23.27,71168.0,18.7076,18.7236,18.7076,18.7076,71168.0
2019-02-12 11:25:00,23.27,23.3,23.27,23.28,63913.0,18.7076,18.7317,18.7076,18.7156,63913.0
2019-02-12 11:30:00,23.28,23.3,23.26,23.28,78969.0,18.7156,18.7317,18.6995,18.7156,78969.0
2019-02-12 11:35:00,23.28,23.29,23.27,23.29,31020.0,18.7156,18.7236,18.7076,18.7236,31020.0
2019-02-12 11:40:00,23.29,23.3,23.28,23.3,34903.0,18.7236,18.7317,18.7156,18.7317,34903.0
2019-02-12 11:45:00,23.3,23.31,23.28,23.3,77231.0,18.7317,18.7397,18.7156,18.7317,77231.0
2019-02-12 11:50:00,23.3,23.31,23.29,23.3,93647.0,18.7317,18.7397,18.7236,18.7317,93647.0
2019-02-12 11:55:00,23.3,23.33,23.29,23.33,137653.0,18.7317,18.7558,18.7236,18.7558,137653.0
2019-02-12 12:00:00,23.32,23.34,23.32,23.34,60446.0,18.7477,18.7638,18.7477,18.7638,60446.0
2019-02-12 12:05:00,23.33,23.34,23.29,23.3,85794.0,18.7558,18.7638,18.7236,18.7317,85794.0
2019-02-12 12:10:00,23.29,23.32,23.29,23.29,141579.0,18.7236,18.7477,18.7236,18.7236,141579.0
2019-02-12 12:15:00,23.3,23.31,23.28,23.29,110777.0,18.7317,18.7397,18.7156,18.7236,110777.0
2019-02-12 12:20:00,23.3,23.32,23.29,23.32,100726.0,18.7317,18.7477,18.7236,18.7477,100726.0
2019-02-12 12:25:00,23.31,23.32,23.31,23.32,29984.0,18.7397,18.7477,18.7397,18.7477,29984.0
2019-02-12 12:30:00,23.32,23.32,23.3,23.32,58232.0,18.7477,18.7477,18.7317,18.7477,58232.0
2019-02-12 12:35:00,23.32,23.34,23.31,23.32,54801.0,18.7477,18.7638,18.7397,18.7477,54801.0
2019-02-12 12:40:00,23.32,23.33,23.31,23.32,28203.0,18.7477,18.7558,18.7397,18.7477,28203.0
2019-02-12 12:45:00,23.32,23.33,23.3,23.3,45202.0,18.7477,18.7558,18.7317,18.7317,45202.0
2019-02-12 12:50:00,23.3,23.33,23.3,23.32,50599.0,18.7317,18.7558,18.7317,18.7477,50599.0
2019-02-12 12:55:00,23.32,23.34,23.31,23.34,70569.0,18.7477,18.7638,18.7397,18.7638,70569.0
2019-02-12 13:00:00,23.34,23.35,23.32,23.33,67328.0,18.7638,18.7719,18.7477,18.7558,67328.0
2019-02-12 13:05:00,23.33,23.33,23.31,23.33,47639.0,18.7558,18.7558,18.7397,18.7558,47639.0
2019-02-12 13:10:00,23.33,23.33,23.32,23.33,14405.0,18.7558,18.7558,18.7477,18.7558,14405.0
2019-02-12 13:15:00,23.33,23.34,23.32,23.34,19163.0,18.7558,18.7638,18.7477,18.7638,19163.0
2019-02-12 13:20:00,23.34,23.35,23.33,23.35,25027.0,18.7638,18.7719,18.7558,18.7719,25027.0
2019-02-12 13:25:00,23.35,23.36,23.34,23.36,39598.0,18.7719,18.7799,18.7638,18.7799,39598.0
2019-02-12 13:30:00,23.36,23.38,23.35,23.38,46270.0,18.7799,18.796,18.7719,18.796,46270.0
2019-02-12 13:35:00,23.38,23.39,23.37,23.39,29518.0,18.796,18.804,18.7879,18.804,29518.0
2019-02-12 13:40:00,23.39,23.4,23.35,23.36,116235.0,18.804,18.8121,18.7719,18.7799,116235.0
2019-02-12 13:45:00,23.36,23.36,23.33,23.35,30721.0,18.7799,18.7799,18.7558,18.7719,30721.0
2019-02-12 13:50:00,23.35,23.37,23.35,23.37,28589.0,18.7719,18.7879,18.7719,18.7879,28589.0
2019-02-12 13:55:00,23.37,23.37,23.34,23.35,53366.0,18.7879,18.7879,18.7638,18.7719,53366.0
2019-02-12 14:00:00,23.35,23.35,23.34,23.34,24330.0,18.7719,18.7719,18.7638,18.7638,24330.0
2019-02-12 14:05:00,23.35,23.35,23.31,23.35,87790.0,18.7719,18.7719,18.7397,18.7719,87790.0
2019-02-12 14:10:00,23.34,23.34,23.33,23.34,23764.0,18.7638,18.7638,18.7558,18.7638,23764.0
2019-02-12 14:15:00,23.33,23.34,23.33,23.34,18402.0,18.7558,18.7638,18.7558,18.7638,18402.0
2019-02-12 14:20:00,23.33,23.38,23.33,23.37,75176.0,18.7558,18.796,18.7558,18.7879,75176.0
2019-02-12 14:25:00,23.38,23.38,23.37,23.38,27978.0,18.796,18.796,18.7879,18.796,27978.0
2019-02-12 14:30:00,23.38,23.38,23.36,23.36,60493.0,18.796,18.796,18.7799,18.7799,60493.0
2019-02-12 14:35:00,23.37,23.37,23.36,23.36,21695.0,18.7879,18.7879,18.7799,18.7799,21695.0
2019-02-12 14:40:00,23.36,23.37,23.36,23.37,35650.0,18.7799,18.7879,18.7799,18.7879,35650.0
2019-02-12 14:45:00,23.36,23.38,23.36,23.38,25592.0,18.7799,18.796,18.7799,18.796,25592.0
2019-02-12 14:50:00,23.38,23.38,23.36,23.37,115009.0,18.796,18.796,18.7799,18.7879,115009.0
2019-02-12 14:55:00,23.37,23.38,23.37,23.38,20638.0,18.7879,18.796,18.7879,18.796,20638.0
2019-02-12 15:00:00,23.37,23.38,23.33,23.33,72746.0,18.7879,18.796,18.7558,18.7558,72746.0
2019-02-12 15:05:00,23.34,23.36,23.32,23.35,86159.0,18.7638,18.7799,18.7477,18.7719,86159.0
2019-02-12 15:10:00,23.35,23.35,23.34,23.35,28494.0,18.7719,18.7719,18.7638,18.7719,28494.0
2019-02-12 15:15:00,23.35,23.37,23.34,23.35,75359.0,18.7719,18.7879,18.7638,18.7719,75359.0
2019-02-12 15:20:00,23.35,23.36,23.34,23.35,80761.0,18.7719,18.7799,18.7638,18.7719,80761.0
2019-02-12 15:25:00,23.34,23.37,23.34,23.36,76031.0,18.7638,18.7879,18.7638,18.7799,76031.0
2019-02-12 15:30:00,23.36,23.37,23.35,23.37,43791.0,18.7799,18.7879,18.7719,18.7879,43791.0
2019-02-12 15:35:00,23.36,23.37,23.36,23.36,89634.0,18.7799,18.7879,18.7799,18.7799,89634.0
2019-02-12 15:40:00,23.37,23.39,23.36,23.38,183289.0,18.7879,18.804,18.7799,18.796,183289.0
2019-02-12 15:45:00,23.37,23.38,23.36,23.36,96448.0,18.7879,18.796,18.7799,18.7799,96448.0
2019-02-12 15:50:00,23.36,23.38,23.35,23.38,148467.0,18.7799,18.796,18.7719,18.796,148467.0
2019-02-12 15:55:00,23.38,23.39,23.35,23.35,296020.0,18.796,18.804,18.7719,18.7719,296020.0
2019-02-13 09:30:00,23.44,23.54,23.44,23.47,168576.0,18.8442,18.9246,18.8442,18.8683,168576.0
2019-02-13 09:35:00,23.46,23.46,23.39,23.42,1036265.0,18.8603,18.8603,18.804,18.8281,1036265.0
2019-02-13 09:40:00,23.42,23.46,23.41,23.44,128599.0,18.8281,18.8603,18.8201,18.8442,128599.0
2019-02-13 09:45:00,23.44,23.45,23.37,23.41,80662.0,18.8442,18.8523,18.7879,18.8201,80662.0
2019-02-13 09:50:00,23.41,23.43,23.38,23.4,81810.0,18.8201,18.8362,18.796,18.8121,81810.0
2019-02-13 09:55:00,23.39,23.42,23.37,23.41,77033.0,18.804,18.8281,18.7879,18.8201,77033.0
2019-02-13 10:00:00,23.41,23.41,23.33,23.36,86538.0,18.8201,18.8201,18.7558,18.7799,86538.0
2019-02-13 10:05:00,23.36,23.37,23.33,23.36,52460.0,18.7799,18.7879,18.7558,18.7799,52460.0
2019-02-13 10:10:00,23.36,23.4,23.35,23.36,76061.0,18.7799,18.8121,18.7719,18.7799,76061.0
2019-02-13 10:15:00,23.36,23.37,23.34,23.36,82926.0,18.7799,18.7879,18.7638,18.7799,82926.0
2019-02-13 10:20:00,23.35,23.36,23.31,23.34,254767.0,18.7719,18.7799,18.7397,18.7638,254767.0
2019-02-13 10:25:00,23.34,23.37,23.33,23.34,41406.0,18.7638,18.7879,18.7558,18.7638,41406.0
2019-02-13 10:30:00,23.35,23.37,23.33,23.36,52122.0,18.7719,18.7879,18.7558,18.7799,52122.0
2019-02-13 10:35:00,23.35,23.38,23.35,23.38,51335.0,18.7719,18.796,18.7719,18.796,51335.0
2019-02-13 10:40:00,23.37,23.38,23.36,23.37,52137.0,18.7879,18.796,18.7799,18.7879,52137.0
2019-02-13 10:45:00,23.36,23.37,23.33,23.34,37330.0,18.7799,18.7879,18.7558,18.7638,37330.0
2019-02-13 10:50:00,23.34,23.37,23.32,23.34,60537.0,18.7638,18.7879,18.7477,18.7638,60537.0
2019-02-13 10:55:00,23.34,23.34,23.32,23.33,15130.0,18.7638,18.7638,18.7477,18.7558,15130.0
2019-02-13 11:00:00,23.33,23.35,23.32,23.34,132235.0,18.7558,18.7719,18.7477,18.7638,132235.0
2019-02-13 11:05:00,23.34,23.34,23.31,23.33,62451.0,18.7638,18.7638,18.7397,18.7558,62451.0
2019-02-13 11:10:00,23.33,23.33,23.28,23.31,111482.0,18.7558,18.7558,18.7156,18.7397,111482.0
2019-02-13 11:15:00,23.31,23.31,23.26,23.26,49178.0,18.7397,18.7397,18.6995,18.6995,49178.0
2019-02-13 11:20:00,23.26,23.27,23.25,23.25,55081.0,18.6995,18.7076,18.6915,18.6915,55081.0
2019-02-13 11:25:00,23.25,23.26,23.24,23.25,68158.0,18.6915,18.6995,18.6834,18.6915,68158.0
2019-02-13 11:30:00,23.25,23.26,23.22,23.24,78789.0,18.6915,18.6995,18.6674,18.6834,78789.0
2019-02-13 11:35:00,23.23,23.28,23.23,23.26,32955.0,18.6754,18.7156,18.6754,18.6995,32955.0
2019-02-13 11:40:00,23.26,23.28,23.25,23.27,36732.0,18.6995,18.7156,18.6915,18.7076,36732.0
2019-02-13 11:45:00,23.27,23.28,23.26,23.28,40938.0,18.7076,18.7156,18.6995,18.7156,40938.0
2019-02-13 11:50:00,23.28,23.31,23.27,23.3,23541.0,18.7156,18.7397,18.7076,18.7317,23541.0
2019-02-13 11:55:00,23.3,23.32,23.29,23.32,52973.0,18.7317,18.7477,18.7236,18.7477,52973.0
2019-02-13 12:00:00,23.32,23.32,23.27,23.3,51679.0,18.7477,18.7477,18.7076,18.7317,51679.0
2019-02-13 12:05:00,23.3,23.31,23.26,23.27,80789.0,18.7317,18.7397,18.6995,18.7076,80789.0
2019-02-13 12:10:00,23.27,23.28,23.25,23.26,26456.0,18.7076,18.7156,18.6915,18.6995,26456.0
2019-02-13 12:15:00,23.27,23.27,23.26,23.27,17873.0,18.7076,18.7076,18.6995,18.7076,17873.0
2019-02-13 12:20:00,23.26,23.29,23.26,23.29,36636.0,18.6995,18.7236,18.6995,18.7236,36636.0
2019-02-13 12:25:00,23.28,23.31,23.27,23.27,59974.0,18.7156,18.7397,18.7076,18.7076,59974.0
2019-02-13 12:30:00,23.28,23.28,23.25,23.28,65670.0,18.7156,18.7156,18.6915,18.7156,65670.0
2019-02-13 12:35:00,23.27,23.3,23.27,23.29,54174.0,18.7076,18.7317,18.7076,18.7236,54174.0
2019-02-13 12:40:00,23.29,23.33,23.28,23.31,200702.0,18.7236,18.7558,18.7156,18.7397,200702.0
2019-02-13 12:45:00,23.3,23.31,23.3,23.31,16031.0,18.7317,18.7397,18.7317,18.7397,16031.0
2019-02-13 12:50:00,23.31,23.31,23.25,23.26,205536.0,18.7397,18.7397,18.6915,18.6995,205536.0
2019-02-13 12:55:00,23.26,23.28,23.25,23.28,33135.0,18.6995,18.7156,18.6915,18.7156,33135.0
2019-02-13 13:00:00,23.27,23.29,23.26,23.27,48833.0,18.7076,18.7236,18.6995,18.7076,48833.0
2019-02-13 13:05:00,23.26,23.29,23.25,23.29,52849.0,18.6995,18.7236,18.6915,18.7236,52849.0
2019-02-13 13:10:00,23.28,23.32,23.28,23.31,93065.0,18.7156,18.7477,18.7156,18.7397,93065.0
2019-02-13 13:15:00,23.31,23.32,23.29,23.29,62332.0,18.7397,18.7477,18.7236,18.7236,62332.0
2019-02-13 13:20:00,23.29,23.31,23.29,23.3,37602.0,18.7236,18.7397,18.7236,18.7317,37602.0
2019-02-13 13:25:00,23.31,23.32,23.29,23.31,73829.0,18.7397,18.7477,18.7236,18.7397,73829.0
2019-02-13 13:30:00,23.3,23.31,23.29,23.3,33024.0,18.7317,18.7397,18.7236,18.7317,33024.0
2019-02-13 13:35:00,23.3,23.33,23.29,23.3,101848.0,18.7317,18.7558,18.7236,18.7317,101848.0
2019-02-13 13:40:00,23.3,23.32,23.29,23.31,59732.0,18.7317,18.7477,18.7236,18.7397,59732.0
2019-02-13 13:45:00,23.31,23.32,23.3,23.32,36906.0,18.7397,18.7477,18.7317,18.7477,36906.0
2019-02-13 13:50:00,23.32,23.32,23.31,23.32,49411.0,18.7477,18.7477,18.7397,18.7477,49411.0
2019-02-13 13:55:00,23.32,23.32,23.29,23.3,58376.0,18.7477,18.7477,18.7236,18.7317,58376.0
2019-02-13 14:00:00,23.29,23.32,23.29,23.31,126074.0,18.7236,18.7477,18.7236,18.7397,126074.0
2019-02-13 14:05:00,23.31,23.32,23.3,23.3,66208.0,18.7397,18.7477,18.7317,18.7317,66208.0
2019-02-13 14:10:00,23.3,23.32,23.3,23.32,87342.0,18.7317,18.7477,18.7317,18.7477,87342.0
2019-02-13 14:15:00,23.32,23.32,23.3,23.32,98786.0,18.7477,18.7477,18.7317,18.7477,98786.0
2019-02-13 14:20:00,23.31,23.32,23.3,23.32,87478.0,18.7397,18.7477,18.7317,18.7477,87478.0
2019-02-13 14:25:00,23.32,23.32,23.3,23.32,81493.0,18.7477,18.7477,18.7317,18.7477,81493.0
2019-02-13 14:30:00,23.32,23.32,23.31,23.32,76594.0,18.7477,18.7477,18.7397,18.7477,76594.0
2019-02-13 14:35:00,23.31,23.32,23.31,23.32,94959.0,18.7397,18.7477,18.7397,18.7477,94959.0
2019-02-13 14:40:00,23.32,23.34,23.31,23.34,115656.0,18.7477,18.7638,18.7397,18.7638,115656.0
2019-02-13 14:45:00,23.34,23.37,23.33,23.36,149779.0,18.7638,18.7879,18.7558,18.7799,149779.0
2019-02-13 14:50:00,23.36,23.36,23.34,23.36,81469.0,18.7799,18.7799,18.7638,18.7799,81469.0
2019-02-13 14:55:00,23.36,23.36,23.34,23.34,88010.0,18.7799,18.7799,18.7638,18.7638,88010.0
2019-02-13 15:00:00,23.35,23.36,23.34,23.36,68784.0,18.7719,18.7799,18.7638,18.7799,68784.0
2019-02-13 15:05:00,23.36,23.36,23.35,23.36,109086.0,18.7799,18.7799,18.7719,18.7799,109086.0
2019-02-13 15:10:00,23.35,23.37,23.34,23.37,174459.0,18.7719,18.7879,18.7638,18.7879,174459.0
2019-02-13 15:15:00,23.37,23.37,23.36,23.36,90663.0,18.7879,18.7879,18.7799,18.7799,90663.0
2019-02-13 15:20:00,23.37,23.38,23.36,23.38,113658.0,18.7879,18.796,18.7799,18.796,113658.0
2019-02-13 15:25:00,23.38,23.38,23.36,23.37,290851.0,18.796,18.796,18.7799,18.7879,290851.0
2019-02-13 15:30:00,23.37,23.38,23.35,23.36,250357.0,18.7879,18.796,18.7719,18.7799,250357.0
2019-02-13 15:35:00,23.36,23.38,23.33,23.34,279293.0,18.7799,18.796,18.7558,18.7638,279293.0
2019-02-13 15:40:00,23.34,23.36,23.34,23.36,112918.0,18.7638,18.7799,18.7638,18.7799,112918.0
2019-02-13 15:45:00,23.36,23.36,23.29,23.3,288709.0,18.7799,18.7799,18.7236,18.7317,288709.0
2019-02-13 15:50:00,23.3,23.32,23.3,23.32,220635.0,18.7317,18.7477,18.7317,18.7477,220635.0
2019-02-13 15:55:00,23.32,23.34,23.3,23.3,553222.0,18.7477,18.7638,18.7317,18.7317,553222.0
2019-02-14 09:30:00,23.23,23.33,23.19,23.33,145998.0,18.6754,18.7558,18.6432,18.7558,145998.0
2019-02-14 09:35:00,23.32,23.33,23.27,23.29,83347.0,18.7477,18.7558,18.7076,18.7236,83347.0
2019-02-14 09:40:00,23.29,23.33,23.25,23.3,75527.0,18.7236,18.7558,18.6915,18.7317,75527.0
2019-02-14 09:45:00,23.3,23.38,23.26,23.38,214525.0,18.7317,18.796,18.6995,18.796,214525.0
2019-02-14 09:50:00,23.37,23.45,23.35,23.44,173715.0,18.7879,18.8523,18.7719,18.8442,173715.0
2019-02-14 09:55:00,23.44,23.46,23.42,23.45,210877.0,18.8442,18.8603,18.8281,18.8523,210877.0
2019-02-14 10:00:00,23.45,23.46,23.42,23.45,304051.0,18.8523,18.8603,18.8281,18.8523,304051.0
2019-02-14 10:05:00,23.45,23.46,23.4,23.45,443340.0,18.8523,18.8603,18.8121,18.8523,443340.0
2019-02-14 10:10:00,23.44,23.46,23.42,23.43,117425.0,18.8442,18.8603,18.8281,18.8362,117425.0
2019-02-14 10:15:00,23.42,23.46,23.42,23.42,240106.0,18.8281,18.8603,18.8281,18.8281,240106.0
2019-02-14 10:20:00,23.42,23.43,23.37,23.39,105070.0,18.8281,18.8362,18.7879,18.804,105070.0
2019-02-14 10:25:00,23.39,23.41,23.38,23.38,72371.0,18.804,18.8201,18.796,18.796,72371.0
2019-02-14 10:30:00,23.39,23.41,23.36,23.4,37933.0,18.804,18.8201,18.7799,18.8121,37933.0
2019-02-14 10:35:00,23.4,23.4,23.29,23.3,110195.0,18.8121,18.8121,18.7236,18.7317,110195.0
2019-02-14 10:40:00,23.3,23.37,23.3,23.31,74666.0,18.7317,18.7879,18.7317,18.7397,74666.0
2019-02-14 10:45:00,23.31,23.36,23.31,23.35,62088.0,18.7397,18.7799,18.7397,18.7719,62088.0
2019-02-14 10:50:00,23.35,23.35,23.3,23.3,49829.0,18.7719,18.7719,18.7317,18.7317,49829.0
2019-02-14 10:55:00,23.3,23.33,23.28,23.29,98530.0,18.7317,18.7558,18.7156,18.7236,98530.0
2019-02-14 11:00:00,23.3,23.31,23.19,23.19,182960.0,18.7317,18.7397,18.6432,18.6432,182960.0
2019-02-14 11:05:00,23.2,23.29,23.2,23.29,47876.0,18.6513,18.7236,18.6513,18.7236,47876.0
2019-02-14 11:10:00,23.29,23.3,23.27,23.29,49783.0,18.7236,18.7317,18.7076,18.7236,49783.0
2019-02-14 11:15:00,23.29,23.31,23.28,23.29,47146.0,18.7236,18.7397,18.7156,18.7236,47146.0
2019-02-14 11:20:00,23.29,23.3,23.27,23.29,47033.0,18.7236,18.7317,18.7076,18.7236,47033.0
2019-02-14 11:25:00,23.28,23.3,23.27,23.29,25428.0,18.7156,18.7317,18.7076,18.7236,25428.0
2019-02-14 11:30:00,23.29,23.3,23.23,23.23,43818.0,18.7236,18.7317,18.6754,18.6754,43818.0
2019-02-14 11:35:00,23.23,23.27,23.23,23.26,26677.0,18.6754,18.7076,18.6754,18.6995,26677.0
2019-02-14 11:40:00,23.26,23.31,23.25,23.3,46409.0,18.6995,18.7397,18.6915,18.7317,46409.0
2019-02-14 11:45:00,23.3,23.35,23.3,23.34,46307.0,18.7317,18.7719,18.7317,18.7638,46307.0
2019-02-14 11:50:00,23.34,23.34,23.33,23.34,9554.0,18.7638,18.7638,18.7558,18.7638,9554.0
2019-02-14 11:55:00,23.34,23.35,23.32,23.32,49216.0,18.7638,18.7719,18.7477,18.7477,49216.0
2019-02-14 12:00:00,23.33,23.35,23.32,23.34,31584.0,18.7558,18.7719,18.7477,18.7638,31584.0
2019-02-14 12:05:00,23.34,23.34,23.32,23.33,22566.0,18.7638,18.7638,18.7477,18.7558,22566.0
2019-02-14 12:10:00,23.33,23.33,23.29,23.31,30723.0,18.7558,18.7558,18.7236,18.7397,30723.0
2019-02-14 12:15:00,23.3,23.34,23.29,23.34,47680.0,18.7317,18.7638,18.7236,18.7638,47680.0
2019-02-14 12:20:00,23.34,23.38,23.33,23.37,43243.0,18.7638,18.796,18.7558,18.7879,43243.0
2019-02-14 12:25:00,23.37,23.38,23.36,23.36,17407.0,18.7879,18.796,18.7799,18.7799,17407.0
2019-02-14 12:30:00,23.37,23.38,23.36,23.36,40704.0,18.7879,18.796,18.7799,18.7799,40704.0
2019-02-14 12:35:00,23.36,23.37,23.35,23.36,36768.0,18.7799,18.7879,18.7719,18.7799,36768.0
2019-02-14 12:40:00,23.35,23.37,23.35,23.36,18864.0,18.7719,18.7879,18.7719,18.7799,18864.0
2019-02-14 12:45:00,23.36,23.37,23.35,23.37,30947.0,18.7799,18.7879,18.7719,18.7879,30947.0
2019-02-14 12:50:00,23.36,23.37,23.34,23.34,31996.0,18.7799,18.7879,18.7638,18.7638,31996.0
2019-02-14 12:55:00,23.35,23.36,23.34,23.35,19700.0,18.7719,18.7799,18.7638,18.7719,19700.0
2019-02-14 13:00:00,23.35,23.37,23.34,23.37,36276.0,18.7719,18.7879,18.7638,18.7879,36276.0
2019-02-14 13:05:00,23.37,23.38,23.34,23.37,31974.0,18.7879,18.796,18.7638,18.7879,31974.0
2019-02-14 13:10:00,23.37,23.39,23.35,23.36,29140.0,18.7879,18.804,18.7719,18.7799,29140.0
2019-02-14 13:15:00,23.36,23.36,23.33,23.34,16931.0,18.7799,18.7799,18.7558,18.7638,16931.0
2019-02-14 13:20:00,23.34,23.34,23.3,23.33,44631.0,18.7638,18.7638,18.7317,18.7558,44631.0
2019-02-14 13:25:00,23.33,23.34,23.33,23.34,12561.0,18.7558,18.7638,18.7558,18.7638,12561.0
2019-02-14 13:30:00,23.34,23.37,23.33,23.35,29292.0,18.7638,18.7879,18.7558,18.7719,29292.0
2019-02-14 13:35:00,23.35,23.35,23.34,23.35,11285.0,18.7719,18.7719,18.7638,18.7719,11285.0
2019-02-14 13:40:00,23.35,23.37,23.34,23.35,30256.0,18.7719,18.7879,18.7638,18.7719,30256.0
2019-02-14 13:45:00,23.35,23.35,23.31,23.33,55798.0,18.7719,18.7719,18.7397,18.7558,55798.0
2019-02-14 13:50:00,23.33,23.34,23.29,23.31,41536.0,18.7558,18.7638,18.7236,18.7397,41536.0
2019-02-14 13:55:00,23.31,23.32,23.29,23.31,62718.0,18.7397,18.7477,18.7236,18.7397,62718.0
2019-02-14 14:00:00,23.31,23.33,23.3,23.32,35784.0,18.7397,18.7558,18.7317,18.7477,35784.0
2019-02-14 14:05:00,23.32,23.32,23.3,23.32,57687.0,18.7477,18.7477,18.7317,18.7477,57687.0
2019-02-14 14:10:00,23.32,23.32,23.3,23.32,38299.0,18.7477,18.7477,18.7317,18.7477,38299.0
2019-02-14 14:15:00,23.32,23.33,23.3,23.33,74002.0,18.7477,18.7558,18.7317,18.7558,74002.0
2019-02-14 14:20:00,23.32,23.33,23.31,23.32,60682.0,18.7477,18.7558,18.7397,18.7477,60682.0
2019-02-14 14:25:00,23.31,23.32,23.31,23.32,46421.0,18.7397,18.7477,18.7397,18.7477,46421.0
2019-02-14 14:30:00,23.32,23.32,23.29,23.3,121872.0,18.7477,18.7477,18.7236,18.7317,121872.0
2019-02-14 14:35:00,23.31,23.31,23.29,23.31,63762.0,18.7397,18.7397,18.7236,18.7397,63762.0
2019-02-14 14:40:00,23.3,23.31,23.29,23.3,71633.0,18.7317,18.7397,18.7236,18.7317,71633.0
2019-02-14 14:45:00,23.3,23.3,23.29,23.29,13039.0,18.7317,18.7317,18.7236,18.7236,13039.0
2019-02-14 14:50:00,23.29,23.3,23.28,23.3,51130.0,18.7236,18.7317,18.7156,18.7317,51130.0
2019-02-14 14:55:00,23.3,23.3,23.27,23.29,56628.0,18.7317,18.7317,18.7076,18.7236,56628.0
2019-02-14 15:00:00,23.29,23.31,23.28,23.28,71458.0,18.7236,18.7397,18.7156,18.7156,71458.0
2019-02-14 15:05:00,23.29,23.31,23.24,23.25,204322.0,18.7236,18.7397,18.6834,18.6915,204322.0
2019-02-14 15:10:00,23.25,23.27,23.24,23.27,56319.0,18.6915,18.7076,18.6834,18.7076,56319.0
2019-02-14 15:15:00,23.27,23.29,23.26,23.29,19169.0,18.7076,18.7236,18.6995,18.7236,19169.0
2019-02-14 15:20:00,23.29,23.29,23.27,23.29,33851.0,18.7236,18.7236,18.7076,18.7236,33851.0
2019-02-14 15:25:00,23.29,23.29,23.25,23.26,76560.0,18.7236,18.7236,18.6915,18.6995,76560.0
2019-02-14 15:30:00,23.26,23.3,23.25,23.29,115412.0,18.6995,18.7317,18.6915,18.7236,115412.0
2019-02-14 15:35:00,23.29,23.32,23.28,23.3,138838.0,18.7236,18.7477,18.7156,18.7317,138838.0
2019-02-14 15:40:00,23.3,23.31,23.28,23.29,89215.0,18.7317,18.7397,18.7156,18.7236,89215.0
2019-02-14 15:45:00,23.29,23.29,23.25,23.28,129062.0,18.7236,18.7236,18.6915,18.7156,129062.0
2019-02-14 15:50:00,23.28,23.28,23.25,23.28,129454.0,18.7156,18.7156,18.6915,18.7156,129454.0
2019-02-14 15:55:00,23.27,23.28,23.22,23.23,299508.0,18.7076,18.7156,18.6674,18.6754,299508.0
2019-02-15 09:30:00,23.33,23.4,23.14,23.16,716237.0,18.7558,18.8121,18.603,18.6191,716237.0
2019-02-15 09:35:00,23.16,23.24,23.15,23.19,104248.0,18.6191,18.6834,18.6111,18.6432,104248.0
2019-02-15 09:40:00,23.19,23.27,23.19,23.24,107614.0,18.6432,18.7076,18.6432,18.6834,107614.0
2019-02-15 09:45:00,23.25,23.25,23.21,23.24,230209.0,18.6915,18.6915,18.6593,18.6834,230209.0
2019-02-15 09:50:00,23.23,23.25,23.17,23.25,381210.0,18.6754,18.6915,18.6272,18.6915,381210.0
2019-02-15 09:55:00,23.26,23.3,23.19,23.25,570719.0,18.6995,18.7317,18.6432,18.6915,570719.0
2019-02-15 10:00:00,23.26,23.29,23.24,23.25,205435.0,18.6995,18.7236,18.6834,18.6915,205435.0
2019-02-15 10:05:00,23.25,23.27,23.22,23.27,168509.0,18.6915,18.7076,18.6674,18.7076,168509.0
2019-02-15 10:10:00,23.27,23.29,23.24,23.25,109984.0,18.7076,18.7236,18.6834,18.6915,109984.0
2019-02-15 10:15:00,23.25,23.26,23.23,23.25,204726.0,18.6915,18.6995,18.6754,18.6915,204726.0
2019-02-15 10:20:00,23.25,23.26,23.22,23.25,181281.0,18.6915,18.6995,18.6674,18.6915,181281.0
2019-02-15 10:25:00,23.25,23.26,23.22,23.22,162307.0,18.6915,18.6995,18.6674,18.6674,162307.0
2019-02-15 10:30:00,23.23,23.26,23.22,23.25,164584.0,18.6754,18.6995,18.6674,18.6915,164584.0
2019-02-15 10:35:00,23.26,23.27,23.24,23.26,223790.0,18.6995,18.7076,18.6834,18.6995,223790.0
2019-02-15 10:40:00,23.26,23.3,23.26,23.27,190840.0,18.6995,18.7317,18.6995,18.7076,190840.0
2019-02-15 10:45:00,23.28,23.31,23.26,23.3,227533.0,18.7156,18.7397,18.6995,18.7317,227533.0
2019-02-15 10:50:00,23.3,23.3,23.27,23.27,130572.0,18.7317,18.7317,18.7076,18.7076,130572.0
2019-02-15 10:55:00,23.28,23.3,23.26,23.27,78576.0,18.7156,18.7317,18.6995,18.7076,78576.0
2019-02-15 11:00:00,23.27,23.3,23.26,23.29,102159.0,18.7076,18.7317,18.6995,18.7236,102159.0
2019-02-15 11:05:00,23.29,23.29,23.23,23.25,64936.0,18.7236,18.7236,18.6754,18.6915,64936.0
2019-02-15 11:10:00,23.25,23.25,23.23,23.23,55841.0,18.6915,18.6915,18.6754,18.6754,55841.0
2019-02-15 11:15:00,23.23,23.27,23.22,23.27,80719.0,18.6754,18.7076,18.6674,18.7076,80719.0
2019-02-15 11:20:00,23.27,23.29,23.25,23.28,33504.0,18.7076,18.7236,18.6915,18.7156,33504.0
2019-02-15 11:25:00,23.28,23.3,23.28,23.3,63885.0,18.7156,18.7317,18.7156,18.7317,63885.0
2019-02-15 11:30:00,23.29,23.31,23.29,23.31,61039.0,18.7236,18.7397,18.7236,18.7397,61039.0
2019-02-15 11:35:00,23.31,23.31,23.28,23.3,51939.0,18.7397,18.7397,18.7156,18.7317,51939.0
2019-02-15 11:40:00,23.3,23.31,23.28,23.28,43454.0,18.7317,18.7397,18.7156,18.7156,43454.0
2019-02-15 11:45:00,23.29,23.31,23.28,23.3,41590.0,18.7236,18.7397,18.7156,18.7317,41590.0
2019-02-15 11:50:00,23.3,23.31,23.3,23.3,68710.0,18.7317,18.7397,18.7317,18.7317,68710.0
2019-02-15 11:55:00,23.3,23.3,23.26,23.28,111813.0,18.7317,18.7317,18.6995,18.7156,111813.0
2019-02-15 12:00:00,23.29,23.3,23.28,23.28,56966.0,18.7236,18.7317,18.7156,18.7156,56966.0
2019-02-15 12:05:00,23.29,23.3,23.27,23.3,40425.0,18.7236,18.7317,18.7076,18.7317,40425.0
2019-02-15 12:10:00,23.29,23.3,23.29,23.3,31001.0,18.7236,18.7317,18.7236,18.7317,31001.0
2019-02-15 12:15:00,23.3,23.31,23.29,23.3,114347.0,18.7317,18.7397,18.7236,18.7317,114347.0
2019-02-15 12:20:00,23.3,23.3,23.27,23.3,76185.0,18.7317,18.7317,18.7076,18.7317,76185.0
2019-02-15 12:25:00,23.3,23.3,23.27,23.28,402827.0,18.7317,18.7317,18.7076,18.7156,402827.0
2019-02-15 12:30:00,23.29,23.3,23.24,23.24,325223.0,18.7236,18.7317,18.6834,18.6834,325223.0
2019-02-15 12:35:00,23.25,23.27,23.24,23.26,43660.0,18.6915,18.7076,18.6834,18.6995,43660.0
2019-02-15 12:40:00,23.27,23.28,23.25,23.25,56327.0,18.7076,18.7156,18.6915,18.6915,56327.0
2019-02-15 12:45:00,23.26,23.27,23.24,23.26,75651.0,18.6995,18.7076,18.6834,18.6995,75651.0
2019-02-15 12:50:00,23.25,23.26,23.24,23.26,27545.0,18.6915,18.6995,18.6834,18.6995,27545.0
2019-02-15 12:55:00,23.25,23.26,23.22,23.22,60687.0,18.6915,18.6995,18.6674,18.6674,60687.0
2019-02-15 13:00:00,23.23,23.25,23.22,23.24,27258.0,18.6754,18.6915,18.6674,18.6834,27258.0
2019-02-15 13:05:00,23.23,23.24,23.21,23.23,38019.0,18.6754,18.6834,18.6593,18.6754,38019.0
2019-02-15 13:10:00,23.24,23.25,23.21,23.22,44372.0,18.6834,18.6915,18.6593,18.6674,44372.0
2019-02-15 13:15:00,23.21,23.25,23.21,23.23,37331.0,18.6593,18.6915,18.6593,18.6754,37331.0
2019-02-15 13:20:00,23.23,23.25,23.23,23.25,15439.0,18.6754,18.6915,18.6754,18.6915,15439.0
2019-02-15 13:25:00,23.25,23.25,23.22,23.23,32735.0,18.6915,18.6915,18.6674,18.6754,32735.0
2019-02-15 13:30:00,23.22,23.24,23.22,23.23,22762.0,18.6674,18.6834,18.6674,18.6754,22762.0
2019-02-15 13:35:00,23.24,23.25,23.23,23.23,40595.0,18.6834,18.6915,18.6754,18.6754,40595.0
2019-02-15 13:40:00,23.23,23.25,23.23,23.25,27352.0,18.6754,18.6915,18.6754,18.6915,27352.0
2019-02-15 13:45:00,23.25,23.26,23.24,23.25,31766.0,18.6915,18.6995,18.6834,18.6915,31766.0
2019-02-15 13:50:00,23.25,23.25,23.24,23.25,56644.0,18.6915,18.6915,18.6834,18.6915,56644.0
2019-02-15 13:55:00,23.25,23.28,23.24,23.28,168341.0,18.6915,18.7156,18.6834,18.7156,168341.0
2019-02-15 14:00:00,23.29,23.3,23.28,23.3,71412.0,18.7236,18.7317,18.7156,18.7317,71412.0
2019-02-15 14:05:00,23.3,23.3,23.27,23.28,72376.0,18.7317,18.7317,18.7076,18.7156,72376.0
2019-02-15 14:10:00,23.28,23.28,23.26,23.28,38754.0,18.7156,18.7156,18.6995,18.7156,38754.0
2019-02-15 14:15:00,23.28,23.3,23.27,23.29,60727.0,18.7156,18.7317,18.7076,18.7236,60727.0
2019-02-15 14:20:00,23.29,23.31,23.28,23.31,66956.0,18.7236,18.7397,18.7156,18.7397,66956.0
2019-02-15 14:25:00,23.31,23.32,23.29,23.31,45025.0,18.7397,18.7477,18.7236,18.7397,45025.0
2019-02-15 14:30:00,23.3,23.32,23.3,23.32,24681.0,18.7317,18.7477,18.7317,18.7477,24681.0
2019-02-15 14:35:00,23.32,23.35,23.31,23.35,20846.0,18.7477,18.7719,18.7397,18.7719,20846.0
2019-02-15 14:40:00,23.35,23.35,23.32,23.35,70943.0,18.7719,18.7719,18.7477,18.7719,70943.0
2019-02-15 14:45:00,23.35,23.35,23.33,23.35,120332.0,18.7719,18.7719,18.7558,18.7719,120332.0
2019-02-15 14:50:00,23.35,23.35,23.33,23.34,29621.0,18.7719,18.7719,18.7558,18.7638,29621.0
2019-02-15 14:55:00,23.34,23.36,23.33,23.34,51430.0,18.7638,18.7799,18.7558,18.7638,51430.0
2019-02-15 15:00:00,23.34,23.35,23.32,23.34,104008.0,18.7638,18.7719,18.7477,18.7638,104008.0
2019-02-15 15:05:00,23.34,23.34,23.33,23.34,16629.0,18.7638,18.7638,18.7558,18.7638,16629.0
2019-02-15 15:10:00,23.34,23.34,23.3,23.3,66937.0,18.7638,18.7638,18.7317,18.7317,66937.0
2019-02-15 15:15:00,23.3,23.31,23.28,23.28,42391.0,18.7317,18.7397,18.7156,18.7156,42391.0
2019-02-15 15:20:00,23.28,23.32,23.28,23.32,64444.0,18.7156,18.7477,18.7156,18.7477,64444.0
2019-02-15 15:25:00,23.31,23.33,23.31,23.33,51358.0,18.7397,18.7558,18.7397,18.7558,51358.0
2019-02-15 15:30:00,23.33,23.34,23.32,23.34,73706.0,18.7558,18.7638,18.7477,18.7638,73706.0
2019-02-15 15:35:00,23.34,23.34,23.31,23.33,268155.0,18.7638,18.7638,18.7397,18.7558,268155.0
2019-02-15 15:40:00,23.33,23.34,23.32,23.33,113948.0,18.7558,18.7638,18.7477,18.7558,113948.0
2019-02-15 15:45:00,23.33,23.33,23.29,23.32,419844.0,18.7558,18.7558,18.7236,18.7477,419844.0
2019-02-15 15:50:00,23.31,23.32,23.27,23.28,321830.0,18.7397,18.7477,18.7076,18.7156,321830.0
2019-02-15 15:55:00,23.28,23.3,23.27,23.28,496475.0,18.7156,18.7317,18.7076,18.7156,496475.0
2019-02-19 09:30:00,23.24,23.36,23.2,23.35,164375.0,18.6834,18.7799,18.6513,18.7719,164375.0
2019-02-19 09:35:00,23.35,23.39,23.26,23.33,78150.0,18.7719,18.804,18.6995,18.7558,78150.0
2019-02-19 09:40:00,23.33,23.34,23.25,23.27,82886.0,18.7558,18.7638,18.6915,18.7076,82886.0
2019-02-19 09:45:00,23.28,23.3,23.26,23.29,68273.0,18.7156,18.7317,18.6995,18.7236,68273.0
2019-02-19 09:50:00,23.29,23.29,23.26,23.28,56066.0,18.7236,18.7236,18.6995,18.7156,56066.0
2019-02-19 09:55:00,23.28,23.29,23.25,23.27,61789.0,18.7156,18.7236,18.6915,18.7076,61789.0
2019-02-19 10:00:00,23.27,23.28,23.24,23.27,32556.0,18.7076,18.7156,18.6834,18.7076,32556.0
2019-02-19 10:05:00,23.27,23.27,23.19,23.22,125910.0,18.7076,18.7076,18.6432,18.6674,125910.0
2019-02-19 10:10:00,23.22,23.24,23.21,23.23,68811.0,18.6674,18.6834,18.6593,18.6754,68811.0
2019-02-19 10:15:00,23.23,23.26,23.22,23.25,58234.0,18.6754,18.6995,18.6674,18.6915,58234.0
2019-02-19 10:20:00,23.25,23.28,23.24,23.25,71896.0,18.6915,18.7156,18.6834,18.6915,71896.0
2019-02-19 10:25:00,23.25,23.29,23.25,23.27,47129.0,18.6915,18.7236,18.6915,18.7076,47129.0
2019-02-19 10:30:00,23.27,23.27,23.24,23.25,78598.0,18.7076,18.7076,18.6834,18.6915,78598.0
2019-02-19 10:35:00,23.25,23.26,23.23,23.24,80487.0,18.6915,18.6995,18.6754,18.6834,80487.0
2019-02-19 10:40:00,23.24,23.26,23.23,23.25,70608.0,18.6834,18.6995,18.6754,18.6915,70608.0
2019-02-19 10:45:00,23.25,23.26,23.23,23.23,108088.0,18.6915,18.6995,18.6754,18.6754,108088.0
2019-02-19 10:50:00,23.23,23.25,23.22,23.23,93135.0,18.6754,18.6915,18.6674,18.6754,93135.0
2019-02-19 10:55:00,23.24,23.25,23.23,23.24,34866.0,18.6834,18.6915,18.6754,18.6834,34866.0
2019-02-19 11:00:00,23.24,23.25,23.23,23.23,89609.0,18.6834,18.6915,18.6754,18.6754,89609.0
2019-02-19 11:05:00,23.24,23.25,23.24,23.25,47640.0,18.6834,18.6915,18.6834,18.6915,47640.0
2019-02-19 11:10:00,23.25,23.25,23.23,23.25,185891.0,18.6915,18.6915,18.6754,18.6915,185891.0
2019-02-19 11:15:00,23.25,23.25,23.23,23.23,74850.0,18.6915,18.6915,18.6754,18.6754,74850.0
2019-02-19 11:20:00,23.24,23.24,23.21,23.21,115640.0,18.6834,18.6834,18.6593,18.6593,115640.0
2019-02-19 11:25:00,23.21,23.22,23.2,23.21,32460.0,18.6593,18.6674,18.6513,18.6593,32460.0
2019-02-19 11:30:00,23.21,23.21,23.17,23.18,24798.0,18.6593,18.6593,18.6272,18.6352,24798.0
2019-02-19 11:35:00,23.18,23.21,23.18,23.21,34652.0,18.6352,18.6593,18.6352,18.6593,34652.0
2019-02-19 11:40:00,23.21,23.22,23.19,23.21,79936.0,18.6593,18.6674,18.6432,18.6593,79936.0
2019-02-19 11:45:00,23.22,23.27,23.21,23.26,63485.0,18.6674,18.7076,18.6593,18.6995,63485.0
2019-02-19 11:50:00,23.25,23.3,23.25,23.29,66971.0,18.6915,18.7317,18.6915,18.7236,66971.0
2019-02-19 11:55:00,23.29,23.3,23.29,23.3,59645.0,18.7236,18.7317,18.7236,18.7317,59645.0
2019-02-19 12:00:00,23.3,23.3,23.26,23.27,68133.0,18.7317,18.7317,18.6995,18.7076,68133.0
2019-02-19 12:05:00,23.27,23.27,23.25,23.26,38144.0,18.7076,18.7076,18.6915,18.6995,38144.0
2019-02-19 12:10:00,23.26,23.28,23.25,23.26,84533.0,18.6995,18.7156,18.6915,18.6995,84533.0
2019-02-19 12:15:00,23.27,23.28,23.26,23.26,35726.0,18.7076,18.7156,18.6995,18.6995,35726.0
2019-02-19 12:20:00,23.26,23.27,23.25,23.26,35247.0,18.6995,18.7076,18.6915,18.6995,35247.0
2019-02-19 12:25:00,23.25,23.26,23.25,23.25,14013.0,18.6915,18.6995,18.6915,18.6915,14013.0
2019-02-19 12:30:00,23.25,23.26,23.22,23.24,64827.0,18.6915,18.6995,18.6674,18.6834,64827.0
2019-02-19 12:35:00,23.25,23.26,23.24,23.25,69237.0,18.6915,18.6995,18.6834,18.6915,69237.0
2019-02-19 12:40:00,23.25,23.26,23.24,23.25,39540.0,18.6915,18.6995,18.6834,18.6915,39540.0
2019-02-19 12:45:00,23.25,23.27,23.24,23.24,69698.0,18.6915,18.7076,18.6834,18.6834,69698.0
2019-02-19 12:50:00,23.25,23.27,23.23,23.27,52144.0,18.6915,18.7076,18.6754,18.7076,52144.0
2019-02-19 12:55:00,23.27,23.28,23.26,23.27,36768.0,18.7076,18.7156,18.6995,18.7076,36768.0
2019-02-19 13:00:00,23.26,23.27,23.26,23.27,10269.0,18.6995,18.7076,18.6995,18.7076,10269.0
2019-02-19 13:05:00,23.27,23.27,23.25,23.27,31523.0,18.7076,18.7076,18.6915,18.7076,31523.0
2019-02-19 13:10:00,23.27,23.27,23.26,23.27,12302.0,18.7076,18.7076,18.6995,18.7076,12302.0
2019-02-19 13:15:00,23.27,23.27,23.26,23.27,21552.0,18.7076,18.7076,18.6995,18.7076,21552.0
2019-02-19 13:20:00,23.27,23.27,23.26,23.27,14345.0,18.7076,18.7076,18.6995,18.7076,14345.0
2019-02-19 13:25:00,23.27,23.28,23.26,23.28,45443.0,18.7076,18.7156,18.6995,18.7156,45443.0
2019-02-19 13:30:00,23.28,23.3,23.27,23.3,214521.0,18.7156,18.7317,18.7076,18.7317,214521.0
2019-02-19 13:35:00,23.3,23.31,23.29,23.31,43709.0,18.7317,18.7397,18.7236,18.7397,43709.0
2019-02-19 13:40:00,23.31,23.33,23.31,23.32,47477.0,18.7397,18.7558,18.7397,18.7477,47477.0
2019-02-19 13:45:00,23.32,23.33,23.32,23.33,17644.0,18.7477,18.7558,18.7477,18.7558,17644.0
2019-02-19 13:50:00,23.33,23.33,23.32,23.33,10876.0,18.7558,18.7558,18.7477,18.7558,10876.0
2019-02-19 13:55:00,23.33,23.35,23.32,23.35,42568.0,18.7558,18.7719,18.7477,18.7719,42568.0
2019-02-19 14:00:00,23.35,23.35,23.33,23.35,83694.0,18.7719,18.7719,18.7558,18.7719,83694.0
2019-02-19 14:05:00,23.35,23.36,23.34,23.36,63132.0,18.7719,18.7799,18.7638,18.7799,63132.0
2019-02-19 14:10:00,23.36,23.36,23.35,23.36,11087.0,18.7799,18.7799,18.7719,18.7799,11087.0
2019-02-19 14:15:00,23.36,23.36,23.33,23.34,124952.0,18.7799,18.7799,18.7558,18.7638,124952.0
2019-02-19 14:20:00,23.34,23.34,23.32,23.34,61157.0,18.7638,18.7638,18.7477,18.7638,61157.0
2019-02-19 14:25:00,23.33,23.35,23.33,23.35,44299.0,18.7558,18.7719,18.7558,18.7719,44299.0
2019-02-19 14:30:00,23.35,23.36,23.34,23.35,90237.0,18.7719,18.7799,18.7638,18.7719,90237.0
2019-02-19 14:35:00,23.34,23.36,23.34,23.35,59756.0,18.7638,18.7799,18.7638,18.7719,59756.0
2019-02-19 14:40:00,23.35,23.36,23.34,23.35,99121.0,18.7719,18.7799,18.7638,18.7719,99121.0
2019-02-19 14:45:00,23.35,23.35,23.34,23.34,72135.0,18.7719,18.7719,18.7638,18.7638,72135.0
2019-02-19 14:50:00,23.34,23.35,23.33,23.34,43755.0,18.7638,18.7719,18.7558,18.7638,43755.0
2019-02-19 14:55:00,23.34,23.35,23.31,23.32,100388.0,18.7638,18.7719,18.7397,18.7477,100388.0
2019-02-19 15:00:00,23.33,23.33,23.32,23.33,32245.0,18.7558,18.7558,18.7477,18.7558,32245.0
2019-02-19 15:05:00,23.32,23.33,23.32,23.33,64421.0,18.7477,18.7558,18.7477,18.7558,64421.0
2019-02-19 15:10:00,23.33,23.33,23.31,23.32,58522.0,18.7558,18.7558,18.7397,18.7477,58522.0
2019-02-19 15:15:00,23.31,23.32,23.3,23.32,46198.0,18.7397,18.7477,18.7317,18.7477,46198.0
2019-02-19 15:20:00,23.32,23.32,23.31,23.32,36742.0,18.7477,18.7477,18.7397,18.7477,36742.0
2019-02-19 15:25:00,23.32,23.32,23.3,23.3,89979.0,18.7477,18.7477,18.7317,18.7317,89979.0
2019-02-19 15:30:00,23.3,23.31,23.29,23.3,79084.0,18.7317,18.7397,18.7236,18.7317,79084.0
2019-02-19 15:35:00,23.3,23.32,23.29,23.3,241398.0,18.7317,18.7477,18.7236,18.7317,241398.0
2019-02-19 15:40:00,23.3,23.32,23.29,23.32,112438.0,18.7317,18.7477,18.7236,18.7477,112438.0
2019-02-19 15:45:00,23.32,23.33,23.3,23.3,138730.0,18.7477,18.7558,18.7317,18.7317,138730.0
2019-02-19 15:50:00,23.3,23.31,23.29,23.3,205467.0,18.7317,18.7397,18.7236,18.7317,205467.0
2019-02-19 15:55:00,23.29,23.3,23.24,23.26,342058.0,18.7236,18.7317,18.6834,18.6995,342058.0
2019-02-20 09:30:00,23.28,23.44,23.25,23.38,187522.0,18.7156,18.8442,18.6915,18.796,187522.0
2019-02-20 09:35:00,23.39,23.41,23.35,23.39,89709.0,18.804,18.8201,18.7719,18.804,89709.0
2019-02-20 09:40:00,23.4,23.44,23.39,23.43,73296.0,18.8121,18.8442,18.804,18.8362,73296.0
2019-02-20 09:45:00,23.43,23.47,23.4,23.46,152850.0,18.8362,18.8683,18.8121,18.8603,152850.0
2019-02-20 09:50:00,23.47,23.53,23.46,23.48,96046.0,18.8683,18.9166,18.8603,18.8764,96046.0
2019-02-20 09:55:00,23.48,23.51,23.47,23.51,40067.0,18.8764,18.9005,18.8683,18.9005,40067.0
2019-02-20 10:00:00,23.5,23.53,23.49,23.51,51620.0,18.8925,18.9166,18.8844,18.9005,51620.0
2019-02-20 10:05:00,23.51,23.51,23.47,23.5,171959.0,18.9005,18.9005,18.8683,18.8925,171959.0
2019-02-20 10:10:00,23.5,23.5,23.44,23.46,89007.0,18.8925,18.8925,18.8442,18.8603,89007.0
2019-02-20 10:15:00,23.46,23.5,23.45,23.48,22019.0,18.8603,18.8925,18.8523,18.8764,22019.0
2019-02-20 10:20:00,23.48,23.49,23.45,23.46,84379.0,18.8764,18.8844,18.8523,18.8603,84379.0
2019-02-20 10:25:00,23.46,23.5,23.45,23.49,58018.0,18.8603,18.8925,18.8523,18.8844,58018.0
2019-02-20 10:30:00,23.49,23.51,23.48,23.5,63317.0,18.8844,18.9005,18.8764,18.8925,63317.0
2019-02-20 10:35:00,23.5,23.5,23.48,23.48,22484.0,18.8925,18.8925,18.8764,18.8764,22484.0
2019-02-20 10:40:00,23.49,23.51,23.48,23.51,32606.0,18.8844,18.9005,18.8764,18.9005,32606.0
2019-02-20 10:45:00,23.51,23.51,23.48,23.5,46787.0,18.9005,18.9005,18.8764,18.8925,46787.0
2019-02-20 10:50:00,23.5,23.51,23.46,23.47,46375.0,18.8925,18.9005,18.8603,18.8683,46375.0
2019-02-20 10:55:00,23.48,23.48,23.46,23.47,25830.0,18.8764,18.8764,18.8603,18.8683,25830.0
2019-02-20 11:00:00,23.47,23.48,23.46,23.47,52104.0,18.8683,18.8764,18.8603,18.8683,52104.0
2019-02-20 11:05:00,23.48,23.49,23.47,23.48,22495.0,18.8764,18.8844,18.8683,18.8764,22495.0
2019-02-20 11:10:00,23.48,23.5,23.45,23.46,58832.0,18.8764,18.8925,18.8523,18.8603,58832.0
2019-02-20 11:15:00,23.46,23.48,23.45,23.47,35448.0,18.8603,18.8764,18.8523,18.8683,35448.0
2019-02-20 11:20:00,23.46,23.47,23.43,23.44,38609.0,18.8603,18.8683,18.8362,18.8442,38609.0
2019-02-20 11:25:00,23.43,23.45,23.41,23.45,72148.0,18.8362,18.8523,18.8201,18.8523,72148.0
2019-02-20 11:30:00,23.45,23.45,23.43,23.45,42054.0,18.8523,18.8523,18.8362,18.8523,42054.0
2019-02-20 11:35:00,23.45,23.46,23.44,23.46,28140.0,18.8523,18.8603,18.8442,18.8603,28140.0
2019-02-20 11:40:00,23.46,23.48,23.45,23.48,80649.0,18.8603,18.8764,18.8523,18.8764,80649.0
2019-02-20 11:45:00,23.47,23.47,23.43,23.46,38543.0,18.8683,18.8683,18.8362,18.8603,38543.0
2019-02-20 11:50:00,23.46,23.48,23.45,23.47,63134.0,18.8603,18.8764,18.8523,18.8683,63134.0
2019-02-20 11:55:00,23.47,23.48,23.45,23.45,49104.0,18.8683,18.8764,18.8523,18.8523,49104.0
2019-02-20 12:00:00,23.46,23.46,23.42,23.45,39400.0,18.8603,18.8603,18.8281,18.8523,39400.0
2019-02-20 12:05:00,23.44,23.44,23.39,23.42,51173.0,18.8442,18.8442,18.804,18.8281,51173.0
2019-02-20 12:10:00,23.42,23.44,23.4,23.41,28851.0,18.8281,18.8442,18.8121,18.8201,28851.0
2019-02-20 12:15:00,23.41,23.43,23.41,23.43,21955.0,18.8201,18.8362,18.8201,18.8362,21955.0
2019-02-20 12:20:00,23.43,23.43,23.39,23.42,62198.0,18.8362,18.8362,18.804,18.8281,62198.0
2019-02-20 12:25:00,23.42,23.42,23.35,23.35,47556.0,18.8281,18.8281,18.7719,18.7719,47556.0
2019-02-20 12:30:00,23.35,23.38,23.34,23.37,53791.0,18.7719,18.796,18.7638,18.7879,53791.0
2019-02-20 12:35:00,23.37,23.4,23.36,23.4,36812.0,18.7879,18.8121,18.7799,18.8121,36812.0
2019-02-20 12:40:00,23.4,23.4,23.38,23.38,20809.0,18.8121,18.8121,18.796,18.796,20809.0
2019-02-20 12:45:00,23.39,23.39,23.36,23.37,38187.0,18.804,18.804,18.7799,18.7879,38187.0
2019-02-20 12:50:00,23.36,23.38,23.34,23.35,36495.0,18.7799,18.796,18.7638,18.7719,36495.0
2019-02-20 12:55:00,23.35,23.37,23.33,23.37,53783.0,18.7719,18.7879,18.7558,18.7879,53783.0
2019-02-20 13:00:00,23.36,23.38,23.36,23.37,23354.0,18.7799,18.796,18.7799,18.7879,23354.0
2019-02-20 13:05:00,23.36,23.4,23.36,23.4,37457.0,18.7799,18.8121,18.7799,18.8121,37457.0
2019-02-20 13:10:00,23.4,23.42,23.39,23.41,17990.0,18.8121,18.8281,18.804,18.8201,17990.0
2019-02-20 13:15:00,23.41,23.42,23.39,23.4,51021.0,18.8201,18.8281,18.804,18.8121,51021.0
2019-02-20 13:20:00,23.4,23.43,23.39,23.43,18977.0,18.8121,18.8362,18.804,18.8362,18977.0
2019-02-20 13:25:00,23.42,23.45,23.41,23.44,34933.0,18.8281,18.8523,18.8201,18.8442,34933.0
2019-02-20 13:30:00,23.45,23.46,23.43,23.45,36413.0,18.8523,18.8603,18.8362,18.8523,36413.0
2019-02-20 13:35:00,23.45,23.45,23.43,23.44,34169.0,18.8523,18.8523,18.8362,18.8442,34169.0
2019-02-20 13:40:00,23.44,23.44,23.42,23.44,15603.0,18.8442,18.8442,18.8281,18.8442,15603.0
2019-02-20 13:45:00,23.44,23.45,23.43,23.44,25216.0,18.8442,18.8523,18.8362,18.8442,25216.0
2019-02-20 13:50:00,23.44,23.48,23.41,23.47,80659.0,18.8442,18.8764,18.8201,18.8683,80659.0
2019-02-20 13:55:00,23.47,23.48,23.44,23.47,41878.0,18.8683,18.8764,18.8442,18.8683,41878.0
2019-02-20 14:00:00,23.46,23.48,23.41,23.43,77273.0,18.8603,18.8764,18.8201,18.8362,77273.0
2019-02-20 14:05:00,23.43,23.5,23.41,23.44,77143.0,18.8362,18.8925,18.8201,18.8442,77143.0
2019-02-20 14:10:00,23.44,23.46,23.4,23.44,102972.0,18.8442,18.8603,18.8121,18.8442,102972.0
2019-02-20 14:15:00,23.44,23.44,23.39,23.4,43527.0,18.8442,18.8442,18.804,18.8121,43527.0
2019-02-20 14:20:00,23.4,23.4,23.35,23.38,42846.0,18.8121,18.8121,18.7719,18.796,42846.0
2019-02-20 14:25:00,23.38,23.41,23.37,23.39,59991.0,18.796,18.8201,18.7879,18.804,59991.0
2019-02-20 14:30:00,23.39,23.47,23.39,23.45,65962.0,18.804,18.8683,18.804,18.8523,65962.0
2019-02-20 14:35:00,23.45,23.47,23.44,23.45,40797.0,18.8523,18.8683,18.8442,18.8523,40797.0
2019-02-20 14:40:00,23.45,23.45,23.42,23.44,72419.0,18.8523,18.8523,18.8281,18.8442,72419.0
2019-02-20 14:45:00,23.44,23.46,23.43,23.46,53423.0,18.8442,18.8603,18.8362,18.8603,53423.0
2019-02-20 14:50:00,23.46,23.48,23.45,23.48,28765.0,18.8603,18.8764,18.8523,18.8764,28765.0
2019-02-20 14:55:00,23.48,23.48,23.44,23.45,82564.0,18.8764,18.8764,18.8442,18.8523,82564.0
2019-02-20 15:00:00,23.45,23.45,23.42,23.45,61033.0,18.8523,18.8523,18.8281,18.8523,61033.0
2019-02-20 15:05:00,23.45,23.45,23.42,23.45,83008.0,18.8523,18.8523,18.8281,18.8523,83008.0
2019-02-20 15:10:00,23.45,23.47,23.44,23.46,60156.0,18.8523,18.8683,18.8442,18.8603,60156.0
2019-02-20 15:15:00,23.46,23.48,23.45,23.48,55574.0,18.8603,18.8764,18.8523,18.8764,55574.0
2019-02-20 15:20:00,23.48,23.49,23.47,23.48,80391.0,18.8764,18.8844,18.8683,18.8764,80391.0
2019-02-20 15:25:00,23.48,23.49,23.47,23.47,100218.0,18.8764,18.8844,18.8683,18.8683,100218.0
2019-02-20 15:30:00,23.47,23.48,23.44,23.45,98301.0,18.8683,18.8764,18.8442,18.8523,98301.0
2019-02-20 15:35:00,23.46,23.47,23.45,23.47,66804.0,18.8603,18.8683,18.8523,18.8683,66804.0
2019-02-20 15:40:00,23.47,23.48,23.46,23.46,80400.0,18.8683,18.8764,18.8603,18.8603,80400.0
2019-02-20 15:45:00,23.46,23.47,23.42,23.42,231115.0,18.8603,18.8683,18.8281,18.8281,231115.0
2019-02-20 15:50:00,23.42,23.43,23.41,23.42,160611.0,18.8281,18.8362,18.8201,18.8281,160611.0
2019-02-20 15:55:00,23.42,23.42,23.36,23.38,399299.0,18.8281,18.8281,18.7799,18.796,399299.0
2019-02-21 09:30:00,23.21,23.4,23.21,23.36,191370.0,18.6593,18.8121,18.6593,18.7799,191370.0
2019-02-21 09:35:00,23.36,23.42,23.32,23.42,123966.0,18.7799,18.8281,18.7477,18.8281,123966.0
2019-02-21 09:40:00,23.41,23.53,23.4,23.53,112512.0,18.8201,18.9166,18.8121,18.9166,112512.0
2019-02-21 09:45:00,23.53,23.55,23.48,23.53,116457.0,18.9166,18.9327,18.8764,18.9166,116457.0
2019-02-21 09:50:00,23.53,23.56,23.52,23.55,158306.0,18.9166,18.9407,18.9085,18.9327,158306.0
2019-02-21 09:55:00,23.55,23.58,23.53,23.56,84417.0,18.9327,18.9568,18.9166,18.9407,84417.0
2019-02-21 10:00:00,23.55,23.6,23.54,23.6,105334.0,18.9327,18.9728,18.9246,18.9728,105334.0
2019-02-21 10:05:00,23.6,23.6,23.49,23.54,90522.0,18.9728,18.9728,18.8844,18.9246,90522.0
2019-02-21 10:10:00,23.54,23.54,23.47,23.48,75749.0,18.9246,18.9246,18.8683,18.8764,75749.0
2019-02-21 10:15:00,23.49,23.54,23.49,23.51,72394.0,18.8844,18.9246,18.8844,18.9005,72394.0
2019-02-21 10:20:00,23.51,23.58,23.5,23.53,276231.0,18.9005,18.9568,18.8925,18.9166,276231.0
2019-02-21 10:25:00,23.54,23.57,23.47,23.48,143965.0,18.9246,18.9487,18.8683,18.8764,143965.0
2019-02-21 10:30:00,23.48,23.52,23.48,23.5,152987.0,18.8764,18.9085,18.8764,18.8925,152987.0
2019-02-21 10:35:00,23.5,23.5,23.46,23.48,45697.0,18.8925,18.8925,18.8603,18.8764,45697.0
2019-02-21 10:40:00,23.48,23.49,23.46,23.48,47695.0,18.8764,18.8844,18.8603,18.8764,47695.0
2019-02-21 10:45:00,23.48,23.51,23.46,23.48,73071.0,18.8764,18.9005,18.8603,18.8764,73071.0
2019-02-21 10:50:00,23.48,23.48,23.45,23.48,56756.0,18.8764,18.8764,18.8523,18.8764,56756.0
2019-02-21 10:55:00,23.48,23.5,23.46,23.49,74859.0,18.8764,18.8925,18.8603,18.8844,74859.0
2019-02-21 11:00:00,23.5,23.52,23.48,23.52,57277.0,18.8925,18.9085,18.8764,18.9085,57277.0
2019-02-21 11:05:00,23.52,23.55,23.5,23.52,78791.0,18.9085,18.9327,18.8925,18.9085,78791.0
2019-02-21 11:10:00,23.51,23.58,23.5,23.56,84319.0,18.9005,18.9568,18.8925,18.9407,84319.0
2019-02-21 11:15:00,23.57,23.58,23.55,23.55,42471.0,18.9487,18.9568,18.9327,18.9327,42471.0
2019-02-21 11:20:00,23.55,23.56,23.53,23.55,66597.0,18.9327,18.9407,18.9166,18.9327,66597.0
2019-02-21 11:25:00,23.55,23.55,23.52,23.53,57957.0,18.9327,18.9327,18.9085,18.9166,57957.0
2019-02-21 11:30:00,23.52,23.53,23.51,23.53,48019.0,18.9085,18.9166,18.9005,18.9166,48019.0
2019-02-21 11:35:00,23.53,23.56,23.52,23.55,49187.0,18.9166,18.9407,18.9085,18.9327,49187.0
2019-02-21 11:40:00,23.55,23.58,23.55,23.57,74774.0,18.9327,18.9568,18.9327,18.9487,74774.0
2019-02-21 11:45:00,23.57,23.57,23.54,23.56,52865.0,18.9487,18.9487,18.9246,18.9407,52865.0
2019-02-21 11:50:00,23.57,23.59,23.56,23.58,38427.0,18.9487,18.9648,18.9407,18.9568,38427.0
2019-02-21 11:55:00,23.57,23.62,23.57,23.59,74014.0,18.9487,18.9889,18.9487,18.9648,74014.0
2019-02-21 12:00:00,23.6,23.6,23.57,23.58,36676.0,18.9728,18.9728,18.9487,18.9568,36676.0
2019-02-21 12:05:00,23.57,23.59,23.56,23.57,35287.0,18.9487,18.9648,18.9407,18.9487,35287.0
2019-02-21 12:10:00,23.57,23.58,23.55,23.55,44597.0,18.9487,18.9568,18.9327,18.9327,44597.0
2019-02-21 12:15:00,23.55,23.56,23.52,23.53,75981.0,18.9327,18.9407,18.9085,18.9166,75981.0
2019-02-21 12:20:00,23.53,23.55,23.53,23.55,51107.0,18.9166,18.9327,18.9166,18.9327,51107.0
2019-02-21 12:25:00,23.55,23.56,23.54,23.55,39178.0,18.9327,18.9407,18.9246,18.9327,39178.0
2019-02-21 12:30:00,23.55,23.56,23.54,23.55,70454.0,18.9327,18.9407,18.9246,18.9327,70454.0
2019-02-21 12:35:00,23.55,23.56,23.54,23.55,32797.0,18.9327,18.9407,18.9246,18.9327,32797.0
2019-02-21 12:40:00,23.55,23.58,23.55,23.58,32002.0,18.9327,18.9568,18.9327,18.9568,32002.0
2019-02-21 12:45:00,23.57,23.58,23.55,23.56,86023.0,18.9487,18.9568,18.9327,18.9407,86023.0
2019-02-21 12:50:00,23.56,23.59,23.55,23.59,27491.0,18.9407,18.9648,18.9327,18.9648,27491.0
2019-02-21 12:55:00,23.59,23.59,23.58,23.59,16720.0,18.9648,18.9648,18.9568,18.9648,16720.0
2019-02-21 13:00:00,23.59,23.59,23.58,23.59,19462.0,18.9648,18.9648,18.9568,18.9648,19462.0
2019-02-21 13:05:00,23.59,23.59,23.57,23.58,37419.0,18.9648,18.9648,18.9487,18.9568,37419.0
2019-02-21 13:10:00,23.58,23.58,23.57,23.57,24450.0,18.9568,18.9568,18.9487,18.9487,24450.0
2019-02-21 13:15:00,23.57,23.58,23.55,23.55,49525.0,18.9487,18.9568,18.9327,18.9327,49525.0
2019-02-21 13:20:00,23.55,23.56,23.55,23.55,35621.0,18.9327,18.9407,18.9327,18.9327,35621.0
2019-02-21 13:25:00,23.55,23.56,23.52,23.52,56416.0,18.9327,18.9407,18.9085,18.9085,56416.0
2019-02-21 13:30:00,23.52,23.55,23.52,23.55,68091.0,18.9085,18.9327,18.9085,18.9327,68091.0
2019-02-21 13:35:00,23.55,23.55,23.54,23.54,17427.0,18.9327,18.9327,18.9246,18.9246,17427.0
2019-02-21 13:40:00,23.55,23.55,23.54,23.55,17995.0,18.9327,18.9327,18.9246,18.9327,17995.0
2019-02-21 13:45:00,23.55,23.55,23.54,23.55,22740.0,18.9327,18.9327,18.9246,18.9327,22740.0
2019-02-21 13:50:00,23.54,23.56,23.54,23.55,57322.0,18.9246,18.9407,18.9246,18.9327,57322.0
2019-02-21 13:55:00,23.55,23.56,23.52,23.54,98551.0,18.9327,18.9407,18.9085,18.9246,98551.0
2019-02-21 14:00:00,23.54,23.54,23.52,23.53,47560.0,18.9246,18.9246,18.9085,18.9166,47560.0
2019-02-21 14:05:00,23.53,23.54,23.52,23.53,53663.0,18.9166,18.9246,18.9085,18.9166,53663.0
2019-02-21 14:10:00,23.52,23.53,23.49,23.49,53572.0,18.9085,18.9166,18.8844,18.8844,53572.0
2019-02-21 14:15:00,23.49,23.5,23.48,23.48,41986.0,18.8844,18.8925,18.8764,18.8764,41986.0
2019-02-21 14:20:00,23.49,23.49,23.43,23.44,87997.0,18.8844,18.8844,18.8362,18.8442,87997.0
2019-02-21 14:25:00,23.44,23.46,23.44,23.46,37416.0,18.8442,18.8603,18.8442,18.8603,37416.0
2019-02-21 14:30:00,23.46,23.46,23.42,23.42,65758.0,18.8603,18.8603,18.8281,18.8281,65758.0
2019-02-21 14:35:00,23.42,23.43,23.4,23.42,68319.0,18.8281,18.8362,18.8121,18.8281,68319.0
2019-02-21 14:40:00,23.42,23.44,23.41,23.44,37488.0,18.8281,18.8442,18.8201,18.8442,37488.0
2019-02-21 14:45:00,23.44,23.44,23.35,23.36,133588.0,18.8442,18.8442,18.7719,18.7799,133588.0
2019-02-21 14:50:00,23.36,23.37,23.31,23.33,145594.0,18.7799,18.7879,18.7397,18.7558,145594.0
2019-02-21 14:55:00,23.33,23.33,23.32,23.33,36894.0,18.7558,18.7558,18.7477,18.7558,36894.0
2019-02-21 15:00:00,23.33,23.34,23.28,23.28,358962.0,18.7558,18.7638,18.7156,18.7156,358962.0
2019-02-21 15:05:00,23.29,23.34,23.28,23.32,92198.0,18.7236,18.7638,18.7156,18.7477,92198.0
2019-02-21 15:10:00,23.32,23.32,23.29,23.3,87186.0,18.7477,18.7477,18.7236,18.7317,87186.0
2019-02-21 15:15:00,23.3,23.31,23.27,23.29,105458.0,18.7317,18.7397,18.7076,18.7236,105458.0
2019-02-21 15:20:00,23.29,23.31,23.28,23.3,65117.0,18.7236,18.7397,18.7156,18.7317,65117.0
2019-02-21 15:25:00,23.31,23.33,23.3,23.33,92262.0,18.7397,18.7558,18.7317,18.7558,92262.0
2019-02-21 15:30:00,23.33,23.33,23.26,23.28,171339.0,18.7558,18.7558,18.6995,18.7156,171339.0
2019-02-21 15:35:00,23.28,23.32,23.27,23.32,74246.0,18.7156,18.7477,18.7076,18.7477,74246.0
2019-02-21 15:40:00,23.32,23.34,23.31,23.34,193034.0,18.7477,18.7638,18.7397,18.7638,193034.0
2019-02-21 15:45:00,23.34,23.37,23.34,23.36,108308.0,18.7638,18.7879,18.7638,18.7799,108308.0
2019-02-21 15:50:00,23.35,23.38,23.35,23.37,179887.0,18.7719,18.796,18.7719,18.7879,179887.0
2019-02-21 15:55:00,23.37,23.41,23.36,23.39,473533.0,18.7879,18.8201,18.7799,18.804,473533.0
2019-02-22 09:30:00,23.55,23.61,23.53,23.59,117473.0,18.9327,18.9809,18.9166,18.9648,117473.0
2019-02-22 09:35:00,23.58,23.6,23.52,23.57,84900.0,18.9568,18.9728,18.9085,18.9487,84900.0
2019-02-22 09:40:00,23.57,23.6,23.55,23.56,73196.0,18.9487,18.9728,18.9327,18.9407,73196.0
2019-02-22 09:45:00,23.55,23.61,23.54,23.54,63474.0,18.9327,18.9809,18.9246,18.9246,63474.0
2019-02-22 09:50:00,23.53,23.59,23.52,23.58,61136.0,18.9166,18.9648,18.9085,18.9568,61136.0
2019-02-22 09:55:00,23.58,23.61,23.57,23.59,62579.0,18.9568,18.9809,18.9487,18.9648,62579.0
2019-02-22 10:00:00,23.59,23.75,23.59,23.74,132280.0,18.9648,19.0934,18.9648,19.0854,132280.0
2019-02-22 10:05:00,23.73,23.75,23.7,23.74,99080.0,19.0774,19.0934,19.0532,19.0854,99080.0
2019-02-22 10:10:00,23.74,23.82,23.73,23.8,142267.0,19.0854,19.1497,19.0774,19.1336,142267.0
2019-02-22 10:15:00,23.81,23.82,23.75,23.77,177040.0,19.1417,19.1497,19.0934,19.1095,177040.0
2019-02-22 10:20:00,23.77,23.78,23.71,23.74,92570.0,19.1095,19.1176,19.0613,19.0854,92570.0
2019-02-22 10:25:00,23.74,23.79,23.74,23.75,81841.0,19.0854,19.1256,19.0854,19.0934,81841.0
2019-02-22 10:30:00,23.75,23.78,23.72,23.75,90368.0,19.0934,19.1176,19.0693,19.0934,90368.0
2019-02-22 10:35:00,23.75,23.75,23.7,23.71,56955.0,19.0934,19.0934,19.0532,19.0613,56955.0
2019-02-22 10:40:00,23.7,23.74,23.69,23.73,70673.0,19.0532,19.0854,19.0452,19.0774,70673.0
2019-02-22 10:45:00,23.73,23.75,23.71,23.74,51507.0,19.0774,19.0934,19.0613,19.0854,51507.0
2019-02-22 10:50:00,23.74,23.75,23.7,23.71,95688.0,19.0854,19.0934,19.0532,19.0613,95688.0
2019-02-22 10:55:00,23.71,23.72,23.69,23.7,42510.0,19.0613,19.0693,19.0452,19.0532,42510.0
2019-02-22 11:00:00,23.7,23.71,23.68,23.7,45470.0,19.0532,19.0613,19.0372,19.0532,45470.0
2019-02-22 11:05:00,23.7,23.74,23.69,23.73,34136.0,19.0532,19.0854,19.0452,19.0774,34136.0
2019-02-22 11:10:00,23.74,23.77,23.74,23.76,68969.0,19.0854,19.1095,19.0854,19.1015,68969.0
2019-02-22 11:15:00,23.76,23.77,23.73,23.76,75583.0,19.1015,19.1095,19.0774,19.1015,75583.0
2019-02-22 11:20:00,23.76,23.78,23.75,23.77,54282.0,19.1015,19.1176,19.0934,19.1095,54282.0
2019-02-22 11:25:00,23.77,23.78,23.75,23.77,34217.0,19.1095,19.1176,19.0934,19.1095,34217.0
2019-02-22 11:30:00,23.77,23.79,23.76,23.78,74818.0,19.1095,19.1256,19.1015,19.1176,74818.0
2019-02-22 11:35:00,23.78,23.81,23.77,23.81,48855.0,19.1176,19.1417,19.1095,19.1417,48855.0
2019-02-22 11:40:00,23.82,23.82,23.8,23.82,67696.0,19.1497,19.1497,19.1336,19.1497,67696.0
2019-02-22 11:45:00,23.82,23.82,23.78,23.8,46117.0,19.1497,19.1497,19.1176,19.1336,46117.0
2019-02-22 11:50:00,23.8,23.8,23.77,23.79,65689.0,19.1336,19.1336,19.1095,19.1256,65689.0
2019-02-22 11:55:00,23.79,23.79,23.75,23.78,64548.0,19.1256,19.1256,19.0934,19.1176,64548.0
2019-02-22 12:00:00,23.78,23.81,23.77,23.8,88242.0,19.1176,19.1417,19.1095,19.1336,88242.0
2019-02-22 12:05:00,23.79,23.79,23.77,23.79,34629.0,19.1256,19.1256,19.1095,19.1256,34629.0
2019-02-22 12:10:00,23.78,23.79,23.75,23.77,38425.0,19.1176,19.1256,19.0934,19.1095,38425.0
2019-02-22 12:15:00,23.77,23.77,23.73,23.73,29537.0,19.1095,19.1095,19.0774,19.0774,29537.0
2019-02-22 12:20:00,23.73,23.75,23.73,23.74,26750.0,19.0774,19.0934,19.0774,19.0854,26750.0
2019-02-22 12:25:00,23.75,23.76,23.74,23.75,46911.0,19.0934,19.1015,19.0854,19.0934,46911.0
2019-02-22 12:30:00,23.75,23.76,23.74,23.74,22461.0,19.0934,19.1015,19.0854,19.0854,22461.0
2019-02-22 12:35:00,23.75,23.75,23.73,23.74,22783.0,19.0934,19.0934,19.0774,19.0854,22783.0
2019-02-22 12:40:00,23.73,23.74,23.73,23.73,27889.0,19.0774,19.0854,19.0774,19.0774,27889.0
2019-02-22 12:45:00,23.73,23.75,23.73,23.75,30404.0,19.0774,19.0934,19.0774,19.0934,30404.0
2019-02-22 12:50:00,23.75,23.75,23.73,23.73,32473.0,19.0934,19.0934,19.0774,19.0774,32473.0
2019-02-22 12:55:00,23.74,23.74,23.73,23.73,14397.0,19.0854,19.0854,19.0774,19.0774,14397.0
2019-02-22 13:00:00,23.73,23.74,23.69,23.69,132024.0,19.0774,19.0854,19.0452,19.0452,132024.0
2019-02-22 13:05:00,23.69,23.72,23.69,23.69,48716.0,19.0452,19.0693,19.0452,19.0452,48716.0
2019-02-22 13:10:00,23.69,23.71,23.67,23.67,43459.0,19.0452,19.0613,19.0291,19.0291,43459.0
2019-02-22 13:15:00,23.67,23.7,23.66,23.69,49163.0,19.0291,19.0532,19.0211,19.0452,49163.0
2019-02-22 13:20:00,23.68,23.68,23.65,23.66,36318.0,19.0372,19.0372,19.013,19.0211,36318.0
2019-02-22 13:25:00,23.66,23.69,23.66,23.68,27490.0,19.0211,19.0452,19.0211,19.0372,27490.0
2019-02-22 13:30:00,23.68,23.7,23.67,23.69,40403.0,19.0372,19.0532,19.0291,19.0452,40403.0
2019-02-22 13:35:00,23.69,23.69,23.67,23.68,35975.0,19.0452,19.0452,19.0291,19.0372,35975.0
2019-02-22 13:40:00,23.69,23.69,23.67,23.68,36322.0,19.0452,19.0452,19.0291,19.0372,36322.0
2019-02-22 13:45:00,23.68,23.7,23.66,23.7,59942.0,19.0372,19.0532,19.0211,19.0532,59942.0
2019-02-22 13:50:00,23.69,23.7,23.67,23.69,33820.0,19.0452,19.0532,19.0291,19.0452,33820.0
2019-02-22 13:55:00,23.69,23.7,23.68,23.7,40915.0,19.0452,19.0532,19.0372,19.0532,40915.0
2019-02-22 14:00:00,23.69,23.7,23.68,23.68,33456.0,19.0452,19.0532,19.0372,19.0372,33456.0
2019-02-22 14:05:00,23.68,23.69,23.66,23.69,67386.0,19.0372,19.0452,19.0211,19.0452,67386.0
2019-02-22 14:10:00,23.7,23.72,23.69,23.7,38951.0,19.0532,19.0693,19.0452,19.0532,38951.0
2019-02-22 14:15:00,23.7,23.71,23.66,23.67,74160.0,19.0532,19.0613,19.0211,19.0291,74160.0
2019-02-22 14:20:00,23.66,23.69,23.66,23.67,74218.0,19.0211,19.0452,19.0211,19.0291,74218.0
2019-02-22 14:25:00,23.67,23.67,23.65,23.65,38599.0,19.0291,19.0291,19.013,19.013,38599.0
2019-02-22 14:30:00,23.66,23.67,23.63,23.64,71586.0,19.0211,19.0291,18.997,19.005,71586.0
2019-02-22 14:35:00,23.64,23.65,23.6,23.61,147963.0,19.005,19.013,18.9728,18.9809,147963.0
2019-02-22 14:40:00,23.61,23.62,23.58,23.6,102596.0,18.9809,18.9889,18.9568,18.9728,102596.0
2019-02-22 14:45:00,23.6,23.64,23.59,23.62,64148.0,18.9728,19.005,18.9648,18.9889,64148.0
2019-02-22 14:50:00,23.62,23.64,23.6,23.61,101601.0,18.9889,19.005,18.9728,18.9809,101601.0
2019-02-22 14:55:00,23.61,23.65,23.61,23.64,43387.0,18.9809,19.013,18.9809,19.005,43387.0
2019-02-22 15:00:00,23.63,23.65,23.62,23.64,51485.0,18.997,19.013,18.9889,19.005,51485.0
2019-02-22 15:05:00,23.64,23.64,23.61,23.63,103014.0,19.005,19.005,18.9809,18.997,103014.0
2019-02-22 15:10:00,23.63,23.68,23.62,23.67,59100.0,18.997,19.0372,18.9889,19.0291,59100.0
2019-02-22 15:15:00,23.67,23.68,23.65,23.66,55965.0,19.0291,19.0372,19.013,19.0211,55965.0
2019-02-22 15:20:00,23.65,23.68,23.65,23.68,58771.0,19.013,19.0372,19.013,19.0372,58771.0
2019-02-22 15:25:00,23.68,23.71,23.67,23.7,91342.0,19.0372,19.0613,19.0291,19.0532,91342.0
2019-02-22 15:30:00,23.69,23.7,23.68,23.68,111197.0,19.0452,19.0532,19.0372,19.0372,111197.0
2019-02-22 15:35:00,23.68,23.69,23.67,23.69,69700.0,19.0372,19.0452,19.0291,19.0452,69700.0
2019-02-22 15:40:00,23.69,23.71,23.68,23.71,123830.0,19.0452,19.0613,19.0372,19.0613,123830.0
2019-02-22 15:45:00,23.71,23.73,23.69,23.71,243750.0,19.0613,19.0774,19.0452,19.0613,243750.0
2019-02-22 15:50:00,23.7,23.71,23.68,23.71,188075.0,19.0532,19.0613,19.0372,19.0613,188075.0
2019-02-22 15:55:00,23.71,23.74,23.71,23.73,383551.0,19.0613,19.0854,19.0613,19.0774,383551.0
2019-02-25 09:30:00,23.81,23.94,23.8,23.92,471940.0,19.1417,19.2462,19.1336,19.2301,471940.0
2019-02-25 09:35:00,23.93,23.98,23.88,23.95,111050.0,19.2381,19.2783,19.198,19.2542,111050.0
2019-02-25 09:40:00,23.95,23.97,23.88,23.97,135476.0,19.2542,19.2703,19.198,19.2703,135476.0
2019-02-25 09:45:00,23.98,24.0,23.97,23.97,104839.0,19.2783,19.2944,19.2703,19.2703,104839.0
2019-02-25 09:50:00,23.97,23.99,23.94,23.94,54410.0,19.2703,19.2864,19.2462,19.2462,54410.0
2019-02-25 09:55:00,23.94,23.94,23.91,23.94,89008.0,19.2462,19.2462,19.2221,19.2462,89008.0
2019-02-25 10:00:00,23.94,23.95,23.92,23.94,72940.0,19.2462,19.2542,19.2301,19.2462,72940.0
2019-02-25 10:05:00,23.94,23.98,23.93,23.94,94958.0,19.2462,19.2783,19.2381,19.2462,94958.0
2019-02-25 10:10:00,23.95,23.96,23.9,23.91,68273.0,19.2542,19.2623,19.214,19.2221,68273.0
2019-02-25 10:15:00,23.91,23.95,23.9,23.94,95829.0,19.2221,19.2542,19.214,19.2462,95829.0
2019-02-25 10:20:00,23.94,23.94,23.91,23.92,90224.0,19.2462,19.2462,19.2221,19.2301,90224.0
2019-02-25 10:25:00,23.92,23.94,23.9,23.91,53577.0,19.2301,19.2462,19.214,19.2221,53577.0
2019-02-25 10:30:00,23.91,23.95,23.9,23.93,74266.0,19.2221,19.2542,19.214,19.2381,74266.0
2019-02-25 10:35:00,23.93,23.95,23.91,23.94,73033.0,19.2381,19.2542,19.2221,19.2462,73033.0
2019-02-25 10:40:00,23.94,23.94,23.92,23.93,52082.0,19.2462,19.2462,19.2301,19.2381,52082.0
2019-02-25 10:45:00,23.93,23.99,23.93,23.98,56092.0,19.2381,19.2864,19.2381,19.2783,56092.0
2019-02-25 10:50:00,23.98,24.08,23.98,24.08,297376.0,19.2783,19.3587,19.2783,19.3587,297376.0
2019-02-25 10:55:00,24.08,24.09,24.01,24.02,144019.0,19.3587,19.3668,19.3025,19.3105,144019.0
2019-02-25 11:00:00,24.02,24.04,23.99,24.02,96164.0,19.3105,19.3266,19.2864,19.3105,96164.0
2019-02-25 11:05:00,24.02,24.02,23.98,23.99,62926.0,19.3105,19.3105,19.2783,19.2864,62926.0
2019-02-25 11:10:00,23.99,24.0,23.96,23.96,58928.0,19.2864,19.2944,19.2623,19.2623,58928.0
2019-02-25 11:15:00,23.96,23.99,23.96,23.98,108119.0,19.2623,19.2864,19.2623,19.2783,108119.0
2019-02-25 11:20:00,23.98,23.98,23.92,23.95,107662.0,19.2783,19.2783,19.2301,19.2542,107662.0
2019-02-25 11:25:00,23.94,23.98,23.94,23.98,79762.0,19.2462,19.2783,19.2462,19.2783,79762.0
2019-02-25 11:30:00,23.98,24.0,23.95,23.99,107583.0,19.2783,19.2944,19.2542,19.2864,107583.0
2019-02-25 11:35:00,23.99,24.0,23.94,23.95,69011.0,19.2864,19.2944,19.2462,19.2542,69011.0
2019-02-25 11:40:00,23.95,24.01,23.94,24.0,87036.0,19.2542,19.3025,19.2462,19.2944,87036.0
2019-02-25 11:45:00,24.0,24.01,23.99,24.01,41955.0,19.2944,19.3025,19.2864,19.3025,41955.0
2019-02-25 11:50:00,24.01,24.02,23.97,23.98,109675.0,19.3025,19.3105,19.2703,19.2783,109675.0
2019-02-25 11:55:00,23.98,24.0,23.96,23.97,145475.0,19.2783,19.2944,19.2623,19.2703,145475.0
2019-02-25 12:00:00,23.96,23.98,23.94,23.96,79301.0,19.2623,19.2783,19.2462,19.2623,79301.0
2019-02-25 12:05:00,23.96,23.97,23.93,23.95,175497.0,19.2623,19.2703,19.2381,19.2542,175497.0
2019-02-25 12:10:00,23.95,23.95,23.93,23.94,95125.0,19.2542,19.2542,19.2381,19.2462,95125.0
2019-02-25 12:15:00,23.95,23.95,23.94,23.95,30820.0,19.2542,19.2542,19.2462,19.2542,30820.0
2019-02-25 12:20:00,23.95,23.95,23.93,23.94,176580.0,19.2542,19.2542,19.2381,19.2462,176580.0
2019-02-25 12:25:00,23.95,23.96,23.93,23.93,264182.0,19.2542,19.2623,19.2381,19.2381,264182.0
2019-02-25 12:30:00,23.94,23.94,23.91,23.92,94234.0,19.2462,19.2462,19.2221,19.2301,94234.0
2019-02-25 12:35:00,23.92,23.94,23.91,23.93,48470.0,19.2301,19.2462,19.2221,19.2381,48470.0
2019-02-25 12:40:00,23.93,23.98,23.92,23.96,90465.0,19.2381,19.2783,19.2301,19.2623,90465.0
2019-02-25 12:45:00,23.96,23.96,23.95,23.96,14533.0,19.2623,19.2623,19.2542,19.2623,14533.0
2019-02-25 12:50:00,23.96,23.98,23.93,23.93,83846.0,19.2623,19.2783,19.2381,19.2381,83846.0
2019-02-25 12:55:00,23.93,23.93,23.88,23.91,143021.0,19.2381,19.2381,19.198,19.2221,143021.0
2019-02-25 13:00:00,23.91,23.94,23.9,23.94,53193.0,19.2221,19.2462,19.214,19.2462,53193.0
2019-02-25 13:05:00,23.94,23.94,23.93,23.94,50996.0,19.2462,19.2462,19.2381,19.2462,50996.0
2019-02-25 13:10:00,23.93,23.94,23.88,23.89,93380.0,19.2381,19.2462,19.198,19.206,93380.0
2019-02-25 13:15:00,23.89,23.92,23.88,23.91,29886.0,19.206,19.2301,19.198,19.2221,29886.0
2019-02-25 13:20:00,23.91,23.92,23.9,23.92,43087.0,19.2221,19.2301,19.214,19.2301,43087.0
2019-02-25 13:25:00,23.92,23.94,23.9,23.93,66525.0,19.2301,19.2462,19.214,19.2381,66525.0
2019-02-25 13:30:00,23.93,23.93,23.89,23.89,76553.0,19.2381,19.2381,19.206,19.206,76553.0
2019-02-25 13:35:00,23.89,23.9,23.89,23.89,17501.0,19.206,19.214,19.206,19.206,17501.0
2019-02-25 13:40:00,23.9,23.93,23.89,23.93,54133.0,19.214,19.2381,19.206,19.2381,54133.0
2019-02-25 13:45:00,23.93,23.93,23.92,23.93,41283.0,19.2381,19.2381,19.2301,19.2381,41283.0
2019-02-25 13:50:00,23.93,23.93,23.92,23.93,29844.0,19.2381,19.2381,19.2301,19.2381,29844.0
2019-02-25 13:55:00,23.93,23.93,23.92,23.93,45012.0,19.2381,19.2381,19.2301,19.2381,45012.0
2019-02-25 14:00:00,23.93,23.94,23.91,23.92,111514.0,19.2381,19.2462,19.2221,19.2301,111514.0
2019-02-25 14:05:00,23.92,23.92,23.88,23.92,141798.0,19.2301,19.2301,19.198,19.2301,141798.0
2019-02-25 14:10:00,23.92,23.92,23.9,23.91,40331.0,19.2301,19.2301,19.214,19.2221,40331.0
2019-02-25 14:15:00,23.91,23.91,23.88,23.89,72572.0,19.2221,19.2221,19.198,19.206,72572.0
2019-02-25 14:20:00,23.89,23.89,23.87,23.88,46702.0,19.206,19.206,19.1899,19.198,46702.0
2019-02-25 14:25:00,23.88,23.9,23.87,23.89,67063.0,19.198,19.214,19.1899,19.206,67063.0
2019-02-25 14:30:00,23.89,23.91,23.89,23.91,39484.0,19.206,19.2221,19.206,19.2221,39484.0
2019-02-25 14:35:00,23.91,23.93,23.9,23.91,63057.0,19.2221,19.2381,19.214,19.2221,63057.0
2019-02-25 14:40:00,23.92,23.93,23.91,23.93,30986.0,19.2301,19.2381,19.2221,19.2381,30986.0
2019-02-25 14:45:00,23.93,23.93,23.91,23.93,67649.0,19.2381,19.2381,19.2221,19.2381,67649.0
2019-02-25 14:50:00,23.93,23.93,23.89,23.89,73748.0,19.2381,19.2381,19.206,19.206,73748.0
2019-02-25 14:55:00,23.89,23.91,23.89,23.91,23236.0,19.206,19.2221,19.206,19.2221,23236.0
2019-02-25 15:00:00,23.91,23.92,23.89,23.89,73458.0,19.2221,19.2301,19.206,19.206,73458.0
2019-02-25 15:05:00,23.89,23.9,23.88,23.89,64513.0,19.206,19.214,19.198,19.206,64513.0
2019-02-25 15:10:00,23.89,23.91,23.89,23.91,39415.0,19.206,19.2221,19.206,19.2221,39415.0
2019-02-25 15:15:00,23.91,23.92,23.9,23.92,39444.0,19.2221,19.2301,19.214,19.2301,39444.0
2019-02-25 15:20:00,23.91,23.92,23.89,23.89,83205.0,19.2221,19.2301,19.206,19.206,83205.0
2019-02-25 15:25:00,23.89,23.9,23.84,23.86,144856.0,19.206,19.214,19.1658,19.1819,144856.0
2019-02-25 15:30:00,23.86,23.91,23.85,23.91,111649.0,19.1819,19.2221,19.1738,19.2221,111649.0
2019-02-25 15:35:00,23.91,23.91,23.88,23.89,116750.0,19.2221,19.2221,19.198,19.206,116750.0
2019-02-25 15:40:00,23.89,23.9,23.85,23.85,172592.0,19.206,19.214,19.1738,19.1738,172592.0
2019-02-25 15:45:00,23.86,23.86,23.84,23.86,142606.0,19.1819,19.1819,19.1658,19.1819,142606.0
2019-02-25 15:50:00,23.86,23.88,23.85,23.88,221053.0,19.1819,19.198,19.1738,19.198,221053.0
2019-02-25 15:55:00,23.88,23.93,23.86,23.91,1871263.0,19.198,19.2381,19.1819,19.2221,1871263.0
2019-02-26 09:30:00,23.78,23.92,23.76,23.89,232570.0,19.1176,19.2301,19.1015,19.206,232570.0
2019-02-26 09:35:00,23.89,23.96,23.88,23.92,74962.0,19.206,19.2623,19.198,19.2301,74962.0
2019-02-26 09:40:00,23.91,23.92,23.86,23.88,67858.0,19.2221,19.2301,19.1819,19.198,67858.0
2019-02-26 09:45:00,23.88,23.89,23.83,23.88,143007.0,19.198,19.206,19.1578,19.198,143007.0
2019-02-26 09:50:00,23.89,23.92,23.86,23.89,106798.0,19.206,19.2301,19.1819,19.206,106798.0
2019-02-26 09:55:00,23.89,23.91,23.86,23.91,115530.0,19.206,19.2221,19.1819,19.2221,115530.0
2019-02-26 10:00:00,23.9,23.99,23.9,23.97,64565.0,19.214,19.2864,19.214,19.2703,64565.0
2019-02-26 10:05:00,23.97,23.97,23.92,23.93,56049.0,19.2703,19.2703,19.2301,19.2381,56049.0
2019-02-26 10:10:00,23.93,23.95,23.91,23.92,75560.0,19.2381,19.2542,19.2221,19.2301,75560.0
2019-02-26 10:15:00,23.92,23.94,23.88,23.89,72962.0,19.2301,19.2462,19.198,19.206,72962.0
2019-02-26 10:20:00,23.9,23.91,23.87,23.9,96082.0,19.214,19.2221,19.1899,19.214,96082.0
2019-02-26 10:25:00,23.9,23.91,23.89,23.89,59389.0,19.214,19.2221,19.206,19.206,59389.0
2019-02-26 10:30:00,23.89,23.9,23.89,23.89,108664.0,19.206,19.214,19.206,19.206,108664.0
2019-02-26 10:35:00,23.89,23.9,23.89,23.89,37255.0,19.206,19.214,19.206,19.206,37255.0
2019-02-26 10:40:00,23.89,23.93,23.89,23.93,61169.0,19.206,19.2381,19.206,19.2381,61169.0
2019-02-26 10:45:00,23.93,23.93,23.91,23.93,187022.0,19.2381,19.2381,19.2221,19.2381,187022.0
2019-02-26 10:50:00,23.92,23.93,23.92,23.92,169800.0,19.2301,19.2381,19.2301,19.2301,169800.0
2019-02-26 10:55:00,23.93,23.93,23.92,23.92,44508.0,19.2381,19.2381,19.2301,19.2301,44508.0
2019-02-26 11:00:00,23.93,23.93,23.92,23.92,153046.0,19.2381,19.2381,19.2301,19.2301,153046.0
2019-02-26 11:05:00,23.92,23.93,23.82,23.84,220095.0,19.2301,19.2381,19.1497,19.1658,220095.0
2019-02-26 11:10:00,23.83,23.84,23.81,23.84,197685.0,19.1578,19.1658,19.1417,19.1658,197685.0
2019-02-26 11:15:00,23.84,23.85,23.83,23.85,87100.0,19.1658,19.1738,19.1578,19.1738,87100.0
2019-02-26 11:20:00,23.85,23.91,23.84,23.91,92898.0,19.1738,19.2221,19.1658,19.2221,92898.0
2019-02-26 11:25:00,23.91,23.92,23.9,23.92,61948.0,19.2221,19.2301,19.214,19.2301,61948.0
2019-02-26 11:30:00,23.92,23.93,23.89,23.91,80533.0,19.2301,19.2381,19.206,19.2221,80533.0
2019-02-26 11:35:00,23.91,23.95,23.89,23.94,86756.0,19.2221,19.2542,19.206,19.2462,86756.0
2019-02-26 11:40:00,23.94,23.95,23.92,23.94,45894.0,19.2462,19.2542,19.2301,19.2462,45894.0
2019-02-26 11:45:00,23.94,23.95,23.93,23.95,40280.0,19.2462,19.2542,19.2381,19.2542,40280.0
2019-02-26 11:50:00,23.95,23.95,23.93,23.95,45569.0,19.2542,19.2542,19.2381,19.2542,45569.0
2019-02-26 11:55:00,23.95,23.95,23.92,23.94,33099.0,19.2542,19.2542,19.2301,19.2462,33099.0
2019-02-26 12:00:00,23.94,23.94,23.91,23.93,64926.0,19.2462,19.2462,19.2221,19.2381,64926.0
2019-02-26 12:05:00,23.93,23.94,23.92,23.94,32441.0,19.2381,19.2462,19.2301,19.2462,32441.0
2019-02-26 12:10:00,23.94,23.95,23.91,23.95,55697.0,19.2462,19.2542,19.2221,19.2542,55697.0
2019-02-26 12:15:00,23.95,23.96,23.94,23.95,63316.0,19.2542,19.2623,19.2462,19.2542,63316.0
2019-02-26 12:20:00,23.95,23.98,23.94,23.97,34860.0,19.2542,19.2783,19.2462,19.2703,34860.0
2019-02-26 12:25:00,23.98,23.99,23.96,23.96,35849.0,19.2783,19.2864,19.2623,19.2623,35849.0
2019-02-26 12:30:00,23.96,23.97,23.92,23.94,45530.0,19.2623,19.2703,19.2301,19.2462,45530.0
2019-02-26 12:35:00,23.93,23.95,23.92,23.94,44285.0,19.2381,19.2542,19.2301,19.2462,44285.0
2019-02-26 12:40:00,23.94,23.95,23.93,23.93,32730.0,19.2462,19.2542,19.2381,19.2381,32730.0
2019-02-26 12:45:00,23.94,23.94,23.9,23.92,70426.0,19.2462,19.2462,19.214,19.2301,70426.0
2019-02-26 12:50:00,23.92,23.93,23.91,23.93,36662.0,19.2301,19.2381,19.2221,19.2381,36662.0
2019-02-26 12:55:00,23.93,23.93,23.92,23.92,19297.0,19.2381,19.2381,19.2301,19.2301,19297.0
2019-02-26 13:00:00,23.93,23.93,23.88,23.89,62849.0,19.2381,19.2381,19.198,19.206,62849.0
2019-02-26 13:05:00,23.89,23.9,23.88,23.88,48283.0,19.206,19.214,19.198,19.198,48283.0
2019-02-26 13:10:00,23.89,23.91,23.88,23.89,113453.0,19.206,19.2221,19.198,19.206,113453.0
2019-02-26 13:15:00,23.89,23.93,23.89,23.93,20697.0,19.206,19.2381,19.206,19.2381,20697.0
2019-02-26 13:20:00,23.93,23.93,23.9,23.91,39224.0,19.2381,19.2381,19.214,19.2221,39224.0
2019-02-26 13:25:00,23.91,23.91,23.9,23.9,37689.0,19.2221,19.2221,19.214,19.214,37689.0
2019-02-26 13:30:00,23.9,23.9,23.86,23.87,29238.0,19.214,19.214,19.1819,19.1899,29238.0
2019-02-26 13:35:00,23.87,23.87,23.86,23.86,12462.0,19.1899,19.1899,19.1819,19.1819,12462.0
2019-02-26 13:40:00,23.86,23.87,23.86,23.86,22812.0,19.1819,19.1899,19.1819,19.1819,22812.0
2019-02-26 13:45:00,23.86,23.87,23.86,23.86,36792.0,19.1819,19.1899,19.1819,19.1819,36792.0
2019-02-26 13:50:00,23.87,23.87,23.83,23.85,97717.0,19.1899,19.1899,19.1578,19.1738,97717.0
2019-02-26 13:55:00,23.85,23.86,23.84,23.86,69777.0,19.1738,19.1819,19.1658,19.1819,69777.0
2019-02-26 14:00:00,23.86,23.87,23.85,23.87,43024.0,19.1819,19.1899,19.1738,19.1899,43024.0
2019-02-26 14:05:00,23.86,23.87,23.84,23.85,46044.0,19.1819,19.1899,19.1658,19.1738,46044.0
2019-02-26 14:10:00,23.84,23.86,23.83,23.86,61707.0,19.1658,19.1819,19.1578,19.1819,61707.0
2019-02-26 14:15:00,23.86,23.86,23.84,23.86,63718.0,19.1819,19.1819,19.1658,19.1819,63718.0
2019-02-26 14:20:00,23.86,23.86,23.84,23.84,27376.0,19.1819,19.1819,19.1658,19.1658,27376.0
2019-02-26 14:25:00,23.84,23.85,23.84,23.85,23802.0,19.1658,19.1738,19.1658,19.1738,23802.0
2019-02-26 14:30:00,23.85,23.9,23.84,23.89,129977.0,19.1738,19.214,19.1658,19.206,129977.0
2019-02-26 14:35:00,23.89,23.91,23.89,23.91,29635.0,19.206,19.2221,19.206,19.2221,29635.0
2019-02-26 14:40:00,23.91,23.92,23.89,23.89,52814.0,19.2221,19.2301,19.206,19.206,52814.0
2019-02-26 14:45:00,23.9,23.9,23.89,23.89,16923.0,19.214,19.214,19.206,19.206,16923.0
2019-02-26 14:50:00,23.89,23.9,23.87,23.88,45467.0,19.206,19.214,19.1899,19.198,45467.0
2019-02-26 14:55:00,23.87,23.88,23.87,23.88,28792.0,19.1899,19.198,19.1899,19.198,28792.0
2019-02-26 15:00:00,23.88,23.92,23.87,23.92,83327.0,19.198,19.2301,19.1899,19.2301,83327.0
2019-02-26 15:05:00,23.91,23.92,23.9,23.91,35185.0,19.2221,19.2301,19.214,19.2221,35185.0
2019-02-26 15:10:00,23.91,23.91,23.87,23.88,80976.0,19.2221,19.2221,19.1899,19.198,80976.0
2019-02-26 15:15:00,23.89,23.94,23.88,23.92,70888.0,19.206,19.2462,19.198,19.2301,70888.0
2019-02-26 15:20:00,23.92,23.92,23.9,23.9,52096.0,19.2301,19.2301,19.214,19.214,52096.0
2019-02-26 15:25:00,23.91,23.91,23.9,23.9,25861.0,19.2221,19.2221,19.214,19.214,25861.0
2019-02-26 15:30:00,23.91,23.94,23.9,23.92,112001.0,19.2221,19.2462,19.214,19.2301,112001.0
2019-02-26 15:35:00,23.93,23.93,23.9,23.9,82823.0,19.2381,19.2381,19.214,19.214,82823.0
2019-02-26 15:40:00,23.91,23.94,23.9,23.94,128867.0,19.2221,19.2462,19.214,19.2462,128867.0
2019-02-26 15:45:00,23.93,23.94,23.87,23.88,208690.0,19.2381,19.2462,19.1899,19.198,208690.0
2019-02-26 15:50:00,23.88,23.88,23.85,23.86,299316.0,19.198,19.198,19.1738,19.1819,299316.0
2019-02-26 15:55:00,23.87,23.9,23.86,23.9,523372.0,19.1899,19.214,19.1819,19.214,523372.0
2019-02-27 09:30:00,23.75,23.77,23.67,23.71,178673.0,19.0934,19.1095,19.0291,19.0613,178673.0
2019-02-27 09:35:00,23.73,23.78,23.69,23.78,73275.0,19.0774,19.1176,19.0452,19.1176,73275.0
2019-02-27 09:40:00,23.78,23.8,23.76,23.77,44252.0,19.1176,19.1336,19.1015,19.1095,44252.0
2019-02-27 09:45:00,23.77,23.78,23.75,23.76,38588.0,19.1095,19.1176,19.0934,19.1015,38588.0
2019-02-27 09:50:00,23.76,23.76,23.71,23.73,45686.0,19.1015,19.1015,19.0613,19.0774,45686.0
2019-02-27 09:55:00,23.72,23.73,23.69,23.72,155938.0,19.0693,19.0774,19.0452,19.0693,155938.0
2019-02-27 10:00:00,23.72,23.76,23.68,23.7,73494.0,19.0693,19.1015,19.0372,19.0532,73494.0
2019-02-27 10:05:00,23.7,23.72,23.66,23.71,256478.0,19.0532,19.0693,19.0211,19.0613,256478.0
2019-02-27 10:10:00,23.71,23.72,23.63,23.69,263016.0,19.0613,19.0693,18.997,19.0452,263016.0
2019-02-27 10:15:00,23.69,23.73,23.65,23.71,213399.0,19.0452,19.0774,19.013,19.0613,213399.0
2019-02-27 10:20:00,23.71,23.72,23.68,23.7,121500.0,19.0613,19.0693,19.0372,19.0532,121500.0
2019-02-27 10:25:00,23.69,23.7,23.65,23.7,97732.0,19.0452,19.0532,19.013,19.0532,97732.0
2019-02-27 10:30:00,23.7,23.71,23.66,23.67,84651.0,19.0532,19.0613,19.0211,19.0291,84651.0
2019-02-27 10:35:00,23.67,23.69,23.61,23.62,109941.0,19.0291,19.0452,18.9809,18.9889,109941.0
2019-02-27 10:40:00,23.62,23.66,23.62,23.66,119091.0,18.9889,19.0211,18.9889,19.0211,119091.0
2019-02-27 10:45:00,23.66,23.66,23.62,23.64,53264.0,19.0211,19.0211,18.9889,19.005,53264.0
2019-02-27 10:50:00,23.64,23.66,23.62,23.64,119394.0,19.005,19.0211,18.9889,19.005,119394.0
2019-02-27 10:55:00,23.64,23.65,23.63,23.63,46250.0,19.005,19.013,18.997,18.997,46250.0
2019-02-27 11:00:00,23.63,23.65,23.61,23.64,141411.0,18.997,19.013,18.9809,19.005,141411.0
2019-02-27 11:05:00,23.64,23.7,23.63,23.7,112176.0,19.005,19.0532,18.997,19.0532,112176.0
2019-02-27 11:10:00,23.7,23.7,23.65,23.65,72950.0,19.0532,19.0532,19.013,19.013,72950.0
2019-02-27 11:15:00,23.66,23.67,23.65,23.67,38981.0,19.0211,19.0291,19.013,19.0291,38981.0
2019-02-27 11:20:00,23.67,23.71,23.67,23.71,57916.0,19.0291,19.0613,19.0291,19.0613,57916.0
2019-02-27 11:25:00,23.71,23.76,23.7,23.75,102768.0,19.0613,19.1015,19.0532,19.0934,102768.0
2019-02-27 11:30:00,23.75,23.75,23.73,23.75,43183.0,19.0934,19.0934,19.0774,19.0934,43183.0
2019-02-27 11:35:00,23.74,23.78,23.73,23.76,99886.0,19.0854,19.1176,19.0774,19.1015,99886.0
2019-02-27 11:40:00,23.77,23.78,23.75,23.76,45594.0,19.1095,19.1176,19.0934,19.1015,45594.0
2019-02-27 11:45:00,23.76,23.77,23.74,23.76,74010.0,19.1015,19.1095,19.0854,19.1015,74010.0
2019-02-27 11:50:00,23.76,23.78,23.75,23.76,37366.0,19.1015,19.1176,19.0934,19.1015,37366.0
2019-02-27 11:55:00,23.77,23.77,23.74,23.76,154878.0,19.1095,19.1095,19.0854,19.1015,154878.0
2019-02-27 12:00:00,23.76,23.8,23.75,23.8,130939.0,19.1015,19.1336,19.0934,19.1336,130939.0
2019-02-27 12:05:00,23.8,23.82,23.78,23.82,29696.0,19.1336,19.1497,19.1176,19.1497,29696.0
2019-02-27 12:10:00,23.81,23.82,23.77,23.79,45887.0,19.1417,19.1497,19.1095,19.1256,45887.0
2019-02-27 12:15:00,23.79,23.8,23.78,23.8,38608.0,19.1256,19.1336,19.1176,19.1336,38608.0
2019-02-27 12:20:00,23.8,23.81,23.79,23.8,48426.0,19.1336,19.1417,19.1256,19.1336,48426.0
2019-02-27 12:25:00,23.8,23.81,23.8,23.8,13601.0,19.1336,19.1417,19.1336,19.1336,13601.0
2019-02-27 12:30:00,23.8,23.81,23.8,23.81,29898.0,19.1336,19.1417,19.1336,19.1417,29898.0
2019-02-27 12:35:00,23.81,23.82,23.8,23.8,61381.0,19.1417,19.1497,19.1336,19.1336,61381.0
2019-02-27 12:40:00,23.8,23.82,23.8,23.8,56335.0,19.1336,19.1497,19.1336,19.1336,56335.0
2019-02-27 12:45:00,23.8,23.81,23.79,23.79,30727.0,19.1336,19.1417,19.1256,19.1256,30727.0
2019-02-27 12:50:00,23.8,23.8,23.78,23.8,142345.0,19.1336,19.1336,19.1176,19.1336,142345.0
2019-02-27 12:55:00,23.79,23.8,23.79,23.8,13097.0,19.1256,19.1336,19.1256,19.1336,13097.0
2019-02-27 13:00:00,23.8,23.8,23.78,23.78,60178.0,19.1336,19.1336,19.1176,19.1176,60178.0
2019-02-27 13:05:00,23.79,23.8,23.78,23.8,40472.0,19.1256,19.1336,19.1176,19.1336,40472.0
2019-02-27 13:10:00,23.8,23.8,23.78,23.79,133265.0,19.1336,19.1336,19.1176,19.1256,133265.0
2019-02-27 13:15:00,23.79,23.8,23.78,23.8,119874.0,19.1256,19.1336,19.1176,19.1336,119874.0
2019-02-27 13:20:00,23.8,23.81,23.79,23.81,72103.0,19.1336,19.1417,19.1256,19.1417,72103.0
2019-02-27 13:25:00,23.81,23.82,23.8,23.81,188820.0,19.1417,19.1497,19.1336,19.1417,188820.0
2019-02-27 13:30:00,23.8,23.81,23.79,23.79,80858.0,19.1336,19.1417,19.1256,19.1256,80858.0
2019-02-27 13:35:00,23.8,23.8,23.78,23.78,96720.0,19.1336,19.1336,19.1176,19.1176,96720.0
2019-02-27 13:40:00,23.78,23.79,23.78,23.78,40516.0,19.1176,19.1256,19.1176,19.1176,40516.0
2019-02-27 13:45:00,23.78,23.81,23.78,23.8,120258.0,19.1176,19.1417,19.1176,19.1336,120258.0
2019-02-27 13:50:00,23.79,23.8,23.78,23.8,75448.0,19.1256,19.1336,19.1176,19.1336,75448.0
2019-02-27 13:55:00,23.8,23.81,23.79,23.8,71671.0,19.1336,19.1417,19.1256,19.1336,71671.0
2019-02-27 14:00:00,23.8,23.81,23.78,23.79,83980.0,19.1336,19.1417,19.1176,19.1256,83980.0
2019-02-27 14:05:00,23.79,23.79,23.77,23.77,56654.0,19.1256,19.1256,19.1095,19.1095,56654.0
2019-02-27 14:10:00,23.77,23.78,23.76,23.78,57187.0,19.1095,19.1176,19.1015,19.1176,57187.0
2019-02-27 14:15:00,23.78,23.79,23.76,23.77,117256.0,19.1176,19.1256,19.1015,19.1095,117256.0
2019-02-27 14:20:00,23.77,23.77,23.73,23.74,87666.0,19.1095,19.1095,19.0774,19.0854,87666.0
2019-02-27 14:25:00,23.74,23.74,23.72,23.74,47581.0,19.0854,19.0854,19.0693,19.0854,47581.0
2019-02-27 14:30:00,23.74,23.76,23.73,23.76,131095.0,19.0854,19.1015,19.0774,19.1015,131095.0
2019-02-27 14:35:00,23.76,23.78,23.75,23.78,67408.0,19.1015,19.1176,19.0934,19.1176,67408.0
2019-02-27 14:40:00,23.77,23.8,23.77,23.77,97399.0,19.1095,19.1336,19.1095,19.1095,97399.0
2019-02-27 14:45:00,23.77,23.79,23.77,23.78,79806.0,19.1095,19.1256,19.1095,19.1176,79806.0
2019-02-27 14:50:00,23.77,23.78,23.77,23.78,91005.0,19.1095,19.1176,19.1095,19.1176,91005.0
2019-02-27 14:55:00,23.78,23.8,23.77,23.8,54566.0,19.1176,19.1336,19.1095,19.1336,54566.0
2019-02-27 15:00:00,23.8,23.8,23.79,23.8,51012.0,19.1336,19.1336,19.1256,19.1336,51012.0
2019-02-27 15:05:00,23.8,23.8,23.79,23.8,49812.0,19.1336,19.1336,19.1256,19.1336,49812.0
2019-02-27 15:10:00,23.8,23.83,23.79,23.81,295241.0,19.1336,19.1578,19.1256,19.1417,295241.0
2019-02-27 15:15:00,23.8,23.82,23.8,23.82,58250.0,19.1336,19.1497,19.1336,19.1497,58250.0
2019-02-27 15:20:00,23.82,23.82,23.81,23.82,55230.0,19.1497,19.1497,19.1417,19.1497,55230.0
2019-02-27 15:25:00,23.82,23.82,23.81,23.81,145562.0,19.1497,19.1497,19.1417,19.1417,145562.0
2019-02-27 15:30:00,23.82,23.83,23.81,23.83,143590.0,19.1497,19.1578,19.1417,19.1578,143590.0
2019-02-27 15:35:00,23.83,23.85,23.82,23.85,249259.0,19.1578,19.1738,19.1497,19.1738,249259.0
2019-02-27 15:40:00,23.85,23.85,23.84,23.84,359910.0,19.1738,19.1738,19.1658,19.1658,359910.0
2019-02-27 15:45:00,23.85,23.87,23.84,23.85,333718.0,19.1738,19.1899,19.1658,19.1738,333718.0
2019-02-27 15:50:00,23.85,23.89,23.84,23.87,572414.0,19.1738,19.206,19.1658,19.1899,572414.0
2019-02-27 15:55:00,23.87,23.89,23.83,23.83,895513.0,19.1899,19.206,19.1578,19.1578,895513.0
2019-02-28 09:30:00,20.05,20.34,19.82,20.1,2435104.0,16.1189,16.352,15.934,16.1591,2435104.0
2019-02-28 09:35:00,20.1,20.11,19.8,19.99,1456540.0,16.1591,16.1671,15.9179,16.0706,1456540.0
2019-02-28 09:40:00,19.98,20.1,19.89,20.07,1832933.0,16.0626,16.1591,15.9903,16.135,1832933.0
2019-02-28 09:45:00,20.06,20.22,19.98,20.02,1145820.0,16.1269,16.2556,16.0626,16.0948,1145820.0
2019-02-28 09:50:00,20.02,20.09,19.96,20.0,792211.0,16.0948,16.151,16.0465,16.0787,792211.0
2019-02-28 09:55:00,20.0,20.1,19.99,20.03,710708.0,16.0787,16.1591,16.0706,16.1028,710708.0
2019-02-28 10:00:00,20.03,20.06,20.0,20.05,619843.0,16.1028,16.1269,16.0787,16.1189,619843.0
2019-02-28 10:05:00,20.06,20.08,20.0,20.0,817103.0,16.1269,16.143,16.0787,16.0787,817103.0
2019-02-28 10:10:00,20.0,20.08,19.97,20.02,1173587.0,16.0787,16.143,16.0546,16.0948,1173587.0
2019-02-28 10:15:00,20.02,20.06,20.0,20.0,428707.0,16.0948,16.1269,16.0787,16.0787,428707.0
2019-02-28 10:20:00,20.0,20.01,19.95,19.95,578274.0,16.0787,16.0867,16.0385,16.0385,578274.0
2019-02-28 10:25:00,19.95,19.96,19.9,19.91,489279.0,16.0385,16.0465,15.9983,16.0063,489279.0
2019-02-28 10:30:00,19.91,19.94,19.9,19.93,488751.0,16.0063,16.0304,15.9983,16.0224,488751.0
2019-02-28 10:35:00,19.93,20.0,19.92,19.99,668992.0,16.0224,16.0787,16.0144,16.0706,668992.0
2019-02-28 10:40:00,19.98,20.01,19.97,20.0,1066238.0,16.0626,16.0867,16.0546,16.0787,1066238.0
2019-02-28 10:45:00,20.0,20.03,19.98,20.02,606104.0,16.0787,16.1028,16.0626,16.0948,606104.0
2019-02-28 10:50:00,20.01,20.02,19.95,19.96,1247483.0,16.0867,16.0948,16.0385,16.0465,1247483.0
2019-02-28 10:55:00,19.96,19.98,19.95,19.95,240427.0,16.0465,16.0626,16.0385,16.0385,240427.0
2019-02-28 11:00:00,19.95,20.0,19.95,19.98,319894.0,16.0385,16.0787,16.0385,16.0626,319894.0
2019-02-28 11:05:00,19.98,19.99,19.95,19.96,203054.0,16.0626,16.0706,16.0385,16.0465,203054.0
2019-02-28 11:10:00,19.96,19.99,19.95,19.96,306836.0,16.0465,16.0706,16.0385,16.0465,306836.0
2019-02-28 11:15:00,19.95,19.98,19.92,19.98,412595.0,16.0385,16.0626,16.0144,16.0626,412595.0
2019-02-28 11:20:00,19.98,20.02,19.96,20.0,503729.0,16.0626,16.0948,16.0465,16.0787,503729.0
2019-02-28 11:25:00,20.0,20.01,19.98,19.98,544110.0,16.0787,16.0867,16.0626,16.0626,544110.0
2019-02-28 11:30:00,19.98,20.01,19.98,19.99,408134.0,16.0626,16.0867,16.0626,16.0706,408134.0
2019-02-28 11:35:00,20.0,20.0,19.99,20.0,214631.0,16.0787,16.0787,16.0706,16.0787,214631.0
2019-02-28 11:40:00,20.0,20.0,19.98,19.98,221436.0,16.0787,16.0787,16.0626,16.0626,221436.0
2019-02-28 11:45:00,19.98,20.0,19.98,20.0,726922.0,16.0626,16.0787,16.0626,16.0787,726922.0
2019-02-28 11:50:00,20.0,20.0,19.99,20.0,143879.0,16.0787,16.0787,16.0706,16.0787,143879.0
2019-02-28 11:55:00,20.0,20.0,19.99,20.0,290330.0,16.0787,16.0787,16.0706,16.0787,290330.0
2019-02-28 12:00:00,20.0,20.0,19.98,19.98,297931.0,16.0787,16.0787,16.0626,16.0626,297931.0
2019-02-28 12:05:00,19.98,19.99,19.98,19.98,80040.0,16.0626,16.0706,16.0626,16.0626,80040.0
2019-02-28 12:10:00,19.98,19.99,19.95,19.95,248956.0,16.0626,16.0706,16.0385,16.0385,248956.0
2019-02-28 12:15:00,19.95,19.96,19.94,19.94,331202.0,16.0385,16.0465,16.0304,16.0304,331202.0
2019-02-28 12:20:00,19.95,19.95,19.88,19.88,564906.0,16.0385,16.0385,15.9822,15.9822,564906.0
2019-02-28 12:25:00,19.89,19.89,19.81,19.81,348538.0,15.9903,15.9903,15.9259,15.9259,348538.0
2019-02-28 12:30:00,19.81,19.82,19.74,19.8,844779.0,15.9259,15.934,15.8697,15.9179,844779.0
2019-02-28 12:35:00,19.8,19.81,19.7,19.7,596468.0,15.9179,15.9259,15.8375,15.8375,596468.0
2019-02-28 12:40:00,19.7,19.76,19.7,19.73,404718.0,15.8375,15.8857,15.8375,15.8616,404718.0
2019-02-28 12:45:00,19.73,19.75,19.7,19.75,313537.0,15.8616,15.8777,15.8375,15.8777,313537.0
2019-02-28 12:50:00,19.75,19.75,19.67,19.67,337515.0,15.8777,15.8777,15.8134,15.8134,337515.0
2019-02-28 12:55:00,19.68,19.7,19.62,19.63,450023.0,15.8214,15.8375,15.7732,15.7812,450023.0
2019-02-28 13:00:00,19.62,19.63,19.54,19.58,542662.0,15.7732,15.7812,15.7089,15.741,542662.0
2019-02-28 13:05:00,19.58,19.59,19.56,19.56,169953.0,15.741,15.7491,15.725,15.725,169953.0
2019-02-28 13:10:00,19.57,19.57,19.51,19.52,569274.0,15.733,15.733,15.6848,15.6928,569274.0
2019-02-28 13:15:00,19.52,19.56,19.5,19.53,549793.0,15.6928,15.725,15.6767,15.7008,549793.0
2019-02-28 13:20:00,19.52,19.53,19.46,19.48,505699.0,15.6928,15.7008,15.6446,15.6606,505699.0
2019-02-28 13:25:00,19.48,19.5,19.4,19.4,504740.0,15.6606,15.6767,15.5963,15.5963,504740.0
2019-02-28 13:30:00,19.41,19.46,19.36,19.43,644643.0,15.6044,15.6446,15.5642,15.6204,644643.0
2019-02-28 13:35:00,19.43,19.52,19.42,19.48,377211.0,15.6204,15.6928,15.6124,15.6606,377211.0
2019-02-28 13:40:00,19.48,19.52,19.4,19.41,385777.0,15.6606,15.6928,15.5963,15.6044,385777.0
2019-02-28 13:45:00,19.41,19.46,19.4,19.45,433802.0,15.6044,15.6446,15.5963,15.6365,433802.0
2019-02-28 13:50:00,19.45,19.47,19.41,19.42,259605.0,15.6365,15.6526,15.6044,15.6124,259605.0
2019-02-28 13:55:00,19.41,19.46,19.41,19.44,309250.0,15.6044,15.6446,15.6044,15.6285,309250.0
2019-02-28 14:00:00,19.44,19.46,19.43,19.43,242632.0,15.6285,15.6446,15.6204,15.6204,242632.0
2019-02-28 14:05:00,19.44,19.44,19.41,19.42,283942.0,15.6285,15.6285,15.6044,15.6124,283942.0
2019-02-28 14:10:00,19.43,19.43,19.42,19.43,229204.0,15.6204,15.6204,15.6124,15.6204,229204.0
2019-02-28 14:15:00,19.43,19.43,19.4,19.41,327659.0,15.6204,15.6204,15.5963,15.6044,327659.0
2019-02-28 14:20:00,19.4,19.41,19.4,19.41,437825.0,15.5963,15.6044,15.5963,15.6044,437825.0
2019-02-28 14:25:00,19.41,19.41,19.4,19.4,123656.0,15.6044,15.6044,15.5963,15.5963,123656.0
2019-02-28 14:30:00,19.4,19.41,19.39,19.39,253641.0,15.5963,15.6044,15.5883,15.5883,253641.0
2019-02-28 14:35:00,19.39,19.4,19.38,19.38,194096.0,15.5883,15.5963,15.5802,15.5802,194096.0
2019-02-28 14:40:00,19.39,19.39,19.37,19.38,177104.0,15.5883,15.5883,15.5722,15.5802,177104.0
2019-02-28 14:45:00,19.38,19.4,19.37,19.39,1119801.0,15.5802,15.5963,15.5722,15.5883,1119801.0
2019-02-28 14:50:00,19.39,19.4,19.39,19.39,277590.0,15.5883,15.5963,15.5883,15.5883,277590.0
2019-02-28 14:55:00,19.39,19.4,19.39,19.39,316557.0,15.5883,15.5963,15.5883,15.5883,316557.0
2019-02-28 15:00:00,19.39,19.4,19.36,19.36,673881.0,15.5883,15.5963,15.5642,15.5642,673881.0
2019-02-28 15:05:00,19.37,19.4,19.36,19.37,284306.0,15.5722,15.5963,15.5642,15.5722,284306.0
2019-02-28 15:10:00,19.37,19.37,19.36,19.37,129111.0,15.5722,15.5722,15.5642,15.5722,129111.0
2019-02-28 15:15:00,19.36,19.51,19.34,19.47,1915779.0,15.5642,15.6848,15.5481,15.6526,1915779.0
2019-02-28 15:20:00,19.48,19.57,19.47,19.48,661445.0,15.6606,15.733,15.6526,15.6606,661445.0
2019-02-28 15:25:00,19.48,19.53,19.48,19.48,804241.0,15.6606,15.7008,15.6606,15.6606,804241.0
2019-02-28 15:30:00,19.48,19.63,19.48,19.63,1313225.0,15.6606,15.7812,15.6606,15.7812,1313225.0
2019-02-28 15:35:00,19.62,19.69,19.6,19.68,988303.0,15.7732,15.8295,15.7571,15.8214,988303.0
2019-02-28 15:40:00,19.68,19.73,19.65,19.73,1514074.0,15.8214,15.8616,15.7973,15.8616,1514074.0
2019-02-28 15:45:00,19.73,19.75,19.65,19.73,1337337.0,15.8616,15.8777,15.7973,15.8616,1337337.0
2019-02-28 15:50:00,19.74,19.74,19.68,19.71,863150.0,15.8697,15.8697,15.8214,15.8455,863150.0
2019-02-28 15:55:00,19.71,19.74,19.68,19.72,2662797.0,15.8455,15.8697,15.8214,15.8536,2662797.0
2019-03-01 09:30:00,19.92,19.95,19.76,19.82,780141.0,16.0144,16.0385,15.8857,15.934,780141.0
2019-03-01 09:35:00,19.82,19.94,19.79,19.92,301801.0,15.934,16.0304,15.9099,16.0144,301801.0
2019-03-01 09:40:00,19.92,19.92,19.86,19.89,364269.0,16.0144,16.0144,15.9661,15.9903,364269.0
2019-03-01 09:45:00,19.89,19.91,19.86,19.9,272205.0,15.9903,16.0063,15.9661,15.9983,272205.0
2019-03-01 09:50:00,19.9,19.92,19.89,19.89,191748.0,15.9983,16.0144,15.9903,15.9903,191748.0
2019-03-01 09:55:00,19.89,19.91,19.86,19.9,491907.0,15.9903,16.0063,15.9661,15.9983,491907.0
2019-03-01 10:00:00,19.89,19.9,19.85,19.9,309469.0,15.9903,15.9983,15.9581,15.9983,309469.0
2019-03-01 10:05:00,19.89,19.91,19.88,19.89,197816.0,15.9903,16.0063,15.9822,15.9903,197816.0
2019-03-01 10:10:00,19.89,19.89,19.8,19.8,215455.0,15.9903,15.9903,15.9179,15.9179,215455.0
2019-03-01 10:15:00,19.8,19.84,19.8,19.84,332921.0,15.9179,15.9501,15.9179,15.9501,332921.0
2019-03-01 10:20:00,19.84,19.84,19.8,19.8,358614.0,15.9501,15.9501,15.9179,15.9179,358614.0
2019-03-01 10:25:00,19.8,19.83,19.8,19.82,261604.0,15.9179,15.942,15.9179,15.934,261604.0
2019-03-01 10:30:00,19.82,19.83,19.82,19.82,318554.0,15.934,15.942,15.934,15.934,318554.0
2019-03-01 10:35:00,19.83,19.88,19.82,19.88,323756.0,15.942,15.9822,15.934,15.9822,323756.0
2019-03-01 10:40:00,19.88,19.88,19.86,19.86,201931.0,15.9822,15.9822,15.9661,15.9661,201931.0
2019-03-01 10:45:00,19.87,19.88,19.85,19.85,331845.0,15.9742,15.9822,15.9581,15.9581,331845.0
2019-03-01 10:50:00,19.86,19.87,19.83,19.86,489799.0,15.9661,15.9742,15.942,15.9661,489799.0
2019-03-01 10:55:00,19.86,19.87,19.82,19.83,433515.0,15.9661,15.9742,15.934,15.942,433515.0
2019-03-01 11:00:00,19.84,19.84,19.83,19.83,129042.0,15.9501,15.9501,15.942,15.942,129042.0
2019-03-01 11:05:00,19.84,19.84,19.78,19.78,497170.0,15.9501,15.9501,15.9018,15.9018,497170.0
2019-03-01 11:10:00,19.78,19.8,19.75,19.8,573833.0,15.9018,15.9179,15.8777,15.9179,573833.0
2019-03-01 11:15:00,19.8,19.82,19.79,19.8,523148.0,15.9179,15.934,15.9099,15.9179,523148.0
2019-03-01 11:20:00,19.8,19.84,19.8,19.82,638320.0,15.9179,15.9501,15.9179,15.934,638320.0
2019-03-01 11:25:00,19.82,19.83,19.81,19.82,184370.0,15.934,15.942,15.9259,15.934,184370.0
2019-03-01 11:30:00,19.81,19.82,19.81,19.81,112544.0,15.9259,15.934,15.9259,15.9259,112544.0
2019-03-01 11:35:00,19.81,19.82,19.77,19.78,331209.0,15.9259,15.934,15.8938,15.9018,331209.0
2019-03-01 11:40:00,19.79,19.81,19.78,19.8,247654.0,15.9099,15.9259,15.9018,15.9179,247654.0
2019-03-01 11:45:00,19.81,19.81,19.77,19.77,396392.0,15.9259,15.9259,15.8938,15.8938,396392.0
2019-03-01 11:50:00,19.77,19.77,19.71,19.71,266921.0,15.8938,15.8938,15.8455,15.8455,266921.0
2019-03-01 11:55:00,19.71,19.72,19.71,19.72,138153.0,15.8455,15.8536,15.8455,15.8536,138153.0
2019-03-01 12:00:00,19.72,19.73,19.71,19.73,231097.0,15.8536,15.8616,15.8455,15.8616,231097.0
2019-03-01 12:05:00,19.72,19.73,19.72,19.73,152537.0,15.8536,15.8616,15.8536,15.8616,152537.0
2019-03-01 12:10:00,19.73,19.76,19.72,19.76,186328.0,15.8616,15.8857,15.8536,15.8857,186328.0
2019-03-01 12:15:00,19.76,19.77,19.75,19.76,164152.0,15.8857,15.8938,15.8777,15.8857,164152.0
2019-03-01 12:20:00,19.76,19.77,19.74,19.74,177962.0,15.8857,15.8938,15.8697,15.8697,177962.0
2019-03-01 12:25:00,19.74,19.81,19.74,19.8,277626.0,15.8697,15.9259,15.8697,15.9179,277626.0
2019-03-01 12:30:00,19.8,19.81,19.75,19.75,189610.0,15.9179,15.9259,15.8777,15.8777,189610.0
2019-03-01 12:35:00,19.75,19.76,19.75,19.76,109524.0,15.8777,15.8857,15.8777,15.8857,109524.0
2019-03-01 12:40:00,19.76,19.76,19.75,19.75,446107.0,15.8857,15.8857,15.8777,15.8777,446107.0
2019-03-01 12:45:00,19.75,19.76,19.71,19.71,308080.0,15.8777,15.8857,15.8455,15.8455,308080.0
2019-03-01 12:50:00,19.71,19.72,19.71,19.71,234640.0,15.8455,15.8536,15.8455,15.8455,234640.0
2019-03-01 12:55:00,19.71,19.72,19.68,19.7,217759.0,15.8455,15.8536,15.8214,15.8375,217759.0
2019-03-01 13:00:00,19.7,19.7,19.62,19.62,365339.0,15.8375,15.8375,15.7732,15.7732,365339.0
2019-03-01 13:05:00,19.62,19.66,19.61,19.61,328335.0,15.7732,15.8053,15.7652,15.7652,328335.0
2019-03-01 13:10:00,19.61,19.62,19.6,19.61,65784.0,15.7652,15.7732,15.7571,15.7652,65784.0
2019-03-01 13:15:00,19.61,19.64,19.6,19.61,285341.0,15.7652,15.7893,15.7571,15.7652,285341.0
2019-03-01 13:20:00,19.61,19.61,19.55,19.55,128250.0,15.7652,15.7652,15.7169,15.7169,128250.0
2019-03-01 13:25:00,19.55,19.59,19.55,19.57,252070.0,15.7169,15.7491,15.7169,15.733,252070.0
2019-03-01 13:30:00,19.57,19.63,19.57,19.59,521410.0,15.733,15.7812,15.733,15.7491,521410.0
2019-03-01 13:35:00,19.59,19.6,19.57,19.57,302275.0,15.7491,15.7571,15.733,15.733,302275.0
2019-03-01 13:40:00,19.57,19.58,19.55,19.57,227297.0,15.733,15.741,15.7169,15.733,227297.0
2019-03-01 13:45:00,19.57,19.59,19.56,19.57,187959.0,15.733,15.7491,15.725,15.733,187959.0
2019-03-01 13:50:00,19.57,19.57,19.51,19.52,296574.0,15.733,15.733,15.6848,15.6928,296574.0
2019-03-01 13:55:00,19.51,19.52,19.5,19.5,302611.0,15.6848,15.6928,15.6767,15.6767,302611.0
2019-03-01 14:00:00,19.51,19.53,19.49,19.51,888261.0,15.6848,15.7008,15.6687,15.6848,888261.0
2019-03-01 14:05:00,19.52,19.55,19.51,19.54,174299.0,15.6928,15.7169,15.6848,15.7089,174299.0
2019-03-01 14:10:00,19.55,19.61,19.54,19.59,461824.0,15.7169,15.7652,15.7089,15.7491,461824.0
2019-03-01 14:15:00,19.6,19.6,19.59,19.59,153623.0,15.7571,15.7571,15.7491,15.7491,153623.0
2019-03-01 14:20:00,19.59,19.59,19.57,19.57,197918.0,15.7491,15.7491,15.733,15.733,197918.0
2019-03-01 14:25:00,19.57,19.58,19.52,19.52,723631.0,15.733,15.741,15.6928,15.6928,723631.0
2019-03-01 14:30:00,19.53,19.55,19.52,19.55,602529.0,15.7008,15.7169,15.6928,15.7169,602529.0
2019-03-01 14:35:00,19.55,19.59,19.54,19.59,373948.0,15.7169,15.7491,15.7089,15.7491,373948.0
2019-03-01 14:40:00,19.59,19.59,19.58,19.59,220668.0,15.7491,15.7491,15.741,15.7491,220668.0
2019-03-01 14:45:00,19.59,19.59,19.52,19.52,284438.0,15.7491,15.7491,15.6928,15.6928,284438.0
2019-03-01 14:50:00,19.52,19.56,19.52,19.56,359197.0,15.6928,15.725,15.6928,15.725,359197.0
2019-03-01 14:55:00,19.55,19.57,19.53,19.54,234693.0,15.7169,15.733,15.7008,15.7089,234693.0
2019-03-01 15:00:00,19.54,19.55,19.53,19.55,446794.0,15.7089,15.7169,15.7008,15.7169,446794.0
2019-03-01 15:05:00,19.55,19.55,19.54,19.55,204129.0,15.7169,15.7169,15.7089,15.7169,204129.0
2019-03-01 15:10:00,19.54,19.58,19.54,19.58,386054.0,15.7089,15.741,15.7089,15.741,386054.0
2019-03-01 15:15:00,19.57,19.58,19.56,19.56,311471.0,15.733,15.741,15.725,15.725,311471.0
2019-03-01 15:20:00,19.56,19.58,19.56,19.57,355470.0,15.725,15.741,15.725,15.733,355470.0
2019-03-01 15:25:00,19.58,19.6,19.57,19.58,298294.0,15.741,15.7571,15.733,15.741,298294.0
2019-03-01 15:30:00,19.59,19.59,19.58,19.58,315699.0,15.7491,15.7491,15.741,15.741,315699.0
2019-03-01 15:35:00,19.58,19.59,19.58,19.59,257567.0,15.741,15.7491,15.741,15.7491,257567.0
2019-03-01 15:40:00,19.59,19.59,19.58,19.58,355049.0,15.7491,15.7491,15.741,15.741,355049.0
2019-03-01 15:45:00,19.59,19.59,19.58,19.59,637087.0,15.7491,15.7491,15.741,15.7491,637087.0
2019-03-01 15:50:00,19.59,19.59,19.58,19.58,600337.0,15.7491,15.7491,15.741,15.741,600337.0
2019-03-01 15:55:00,19.59,19.6,19.57,19.6,1694901.0,15.7491,15.7571,15.733,15.7571,1694901.0
2019-03-04 09:30:00,19.61,19.73,19.6,19.73,409632.0,15.7652,15.8616,15.7571,15.8616,409632.0
2019-03-04 09:35:00,19.73,19.8,19.72,19.77,263153.0,15.8616,15.9179,15.8536,15.8938,263153.0
2019-03-04 09:40:00,19.76,19.78,19.71,19.77,388710.0,15.8857,15.9018,15.8455,15.8938,388710.0
2019-03-04 09:45:00,19.77,19.84,19.69,19.82,466349.0,15.8938,15.9501,15.8295,15.934,466349.0
2019-03-04 09:50:00,19.82,19.91,19.82,19.9,288760.0,15.934,16.0063,15.934,15.9983,288760.0
2019-03-04 09:55:00,19.89,19.9,19.81,19.83,284253.0,15.9903,15.9983,15.9259,15.942,284253.0
2019-03-04 10:00:00,19.83,19.86,19.82,19.83,268544.0,15.942,15.9661,15.934,15.942,268544.0
2019-03-04 10:05:00,19.82,19.85,19.8,19.82,191103.0,15.934,15.9581,15.9179,15.934,191103.0
2019-03-04 10:10:00,19.83,19.84,19.76,19.78,225859.0,15.942,15.9501,15.8857,15.9018,225859.0
2019-03-04 10:15:00,19.78,19.79,19.74,19.79,318756.0,15.9018,15.9099,15.8697,15.9099,318756.0
2019-03-04 10:20:00,19.79,19.84,19.77,19.84,236145.0,15.9099,15.9501,15.8938,15.9501,236145.0
2019-03-04 10:25:00,19.84,19.84,19.78,19.8,179997.0,15.9501,15.9501,15.9018,15.9179,179997.0
2019-03-04 10:30:00,19.8,19.82,19.75,19.76,189494.0,15.9179,15.934,15.8777,15.8857,189494.0
2019-03-04 10:35:00,19.76,19.76,19.72,19.73,221791.0,15.8857,15.8857,15.8536,15.8616,221791.0
2019-03-04 10:40:00,19.73,19.73,19.71,19.71,111740.0,15.8616,15.8616,15.8455,15.8455,111740.0
2019-03-04 10:45:00,19.71,19.75,19.71,19.73,184043.0,15.8455,15.8777,15.8455,15.8616,184043.0
2019-03-04 10:50:00,19.73,19.73,19.66,19.68,373984.0,15.8616,15.8616,15.8053,15.8214,373984.0
2019-03-04 10:55:00,19.68,19.68,19.63,19.65,348498.0,15.8214,15.8214,15.7812,15.7973,348498.0
2019-03-04 11:00:00,19.64,19.65,19.62,19.64,173976.0,15.7893,15.7973,15.7732,15.7893,173976.0
2019-03-04 11:05:00,19.64,19.64,19.56,19.57,391934.0,15.7893,15.7893,15.725,15.733,391934.0
2019-03-04 11:10:00,19.58,19.66,19.57,19.66,228148.0,15.741,15.8053,15.733,15.8053,228148.0
2019-03-04 11:15:00,19.66,19.73,19.65,19.73,346313.0,15.8053,15.8616,15.7973,15.8616,346313.0
2019-03-04 11:20:00,19.73,19.76,19.68,19.69,387888.0,15.8616,15.8857,15.8214,15.8295,387888.0
2019-03-04 11:25:00,19.69,19.69,19.64,19.64,317845.0,15.8295,15.8295,15.7893,15.7893,317845.0
2019-03-04 11:30:00,19.64,19.68,19.61,19.63,598761.0,15.7893,15.8214,15.7652,15.7812,598761.0
2019-03-04 11:35:00,19.63,19.68,19.63,19.67,188103.0,15.7812,15.8214,15.7812,15.8134,188103.0
2019-03-04 11:40:00,19.67,19.69,19.61,19.63,243885.0,15.8134,15.8295,15.7652,15.7812,243885.0
2019-03-04 11:45:00,19.63,19.65,19.59,19.6,497053.0,15.7812,15.7973,15.7491,15.7571,497053.0
2019-03-04 11:50:00,19.6,19.62,19.59,19.61,435013.0,15.7571,15.7732,15.7491,15.7652,435013.0
2019-03-04 11:55:00,19.61,19.61,19.56,19.58,186643.0,15.7652,15.7652,15.725,15.741,186643.0
2019-03-04 12:00:00,19.58,19.61,19.56,19.6,154602.0,15.741,15.7652,15.725,15.7571,154602.0
2019-03-04 12:05:00,19.6,19.6,19.55,19.56,107405.0,15.7571,15.7571,15.7169,15.725,107405.0
2019-03-04 12:10:00,19.57,19.57,19.5,19.51,118311.0,15.733,15.733,15.6767,15.6848,118311.0
2019-03-04 12:15:00,19.51,19.51,19.42,19.42,164994.0,15.6848,15.6848,15.6124,15.6124,164994.0
2019-03-04 12:20:00,19.42,19.44,19.38,19.39,397148.0,15.6124,15.6285,15.5802,15.5883,397148.0
2019-03-04 12:25:00,19.39,19.44,19.38,19.42,169829.0,15.5883,15.6285,15.5802,15.6124,169829.0
2019-03-04 12:30:00,19.43,19.46,19.41,19.45,166988.0,15.6204,15.6446,15.6044,15.6365,166988.0
2019-03-04 12:35:00,19.45,19.45,19.4,19.42,136623.0,15.6365,15.6365,15.5963,15.6124,136623.0
2019-03-04 12:40:00,19.42,19.42,19.39,19.4,119239.0,15.6124,15.6124,15.5883,15.5963,119239.0
2019-03-04 12:45:00,19.4,19.41,19.35,19.4,130595.0,15.5963,15.6044,15.5561,15.5963,130595.0
2019-03-04 12:50:00,19.39,19.44,19.39,19.44,120456.0,15.5883,15.6285,15.5883,15.6285,120456.0
2019-03-04 12:55:00,19.44,19.46,19.41,19.46,315141.0,15.6285,15.6446,15.6044,15.6446,315141.0
2019-03-04 13:00:00,19.45,19.46,19.41,19.43,147806.0,15.6365,15.6446,15.6044,15.6204,147806.0
2019-03-04 13:05:00,19.43,19.46,19.42,19.42,131162.0,15.6204,15.6446,15.6124,15.6124,131162.0
2019-03-04 13:10:00,19.42,19.44,19.41,19.42,88696.0,15.6124,15.6285,15.6044,15.6124,88696.0
2019-03-04 13:15:00,19.42,19.45,19.41,19.43,94876.0,15.6124,15.6365,15.6044,15.6204,94876.0
2019-03-04 13:20:00,19.44,19.48,19.43,19.48,71791.0,15.6285,15.6606,15.6204,15.6606,71791.0
2019-03-04 13:25:00,19.48,19.5,19.45,19.5,164478.0,15.6606,15.6767,15.6365,15.6767,164478.0
2019-03-04 13:30:00,19.49,19.5,19.47,19.48,89482.0,15.6687,15.6767,15.6526,15.6606,89482.0
2019-03-04 13:35:00,19.48,19.5,19.48,19.48,81749.0,15.6606,15.6767,15.6606,15.6606,81749.0
2019-03-04 13:40:00,19.48,19.53,19.48,19.53,99544.0,15.6606,15.7008,15.6606,15.7008,99544.0
2019-03-04 13:45:00,19.53,19.54,19.51,19.54,104472.0,15.7008,15.7089,15.6848,15.7089,104472.0
2019-03-04 13:50:00,19.54,19.58,19.53,19.58,173425.0,15.7089,15.741,15.7008,15.741,173425.0
2019-03-04 13:55:00,19.58,19.59,19.57,19.59,104638.0,15.741,15.7491,15.733,15.7491,104638.0
2019-03-04 14:00:00,19.59,19.59,19.53,19.55,197999.0,15.7491,15.7491,15.7008,15.7169,197999.0
2019-03-04 14:05:00,19.55,19.57,19.54,19.55,130428.0,15.7169,15.733,15.7089,15.7169,130428.0
2019-03-04 14:10:00,19.55,19.56,19.51,19.54,144134.0,15.7169,15.725,15.6848,15.7089,144134.0
2019-03-04 14:15:00,19.53,19.57,19.53,19.57,72870.0,15.7008,15.733,15.7008,15.733,72870.0
2019-03-04 14:20:00,19.56,19.57,19.53,19.56,88272.0,15.725,15.733,15.7008,15.725,88272.0
2019-03-04 14:25:00,19.56,19.57,19.54,19.55,95669.0,15.725,15.733,15.7089,15.7169,95669.0
2019-03-04 14:30:00,19.55,19.55,19.54,19.55,63223.0,15.7169,15.7169,15.7089,15.7169,63223.0
2019-03-04 14:35:00,19.55,19.55,19.53,19.53,105130.0,15.7169,15.7169,15.7008,15.7008,105130.0
2019-03-04 14:40:00,19.53,19.54,19.52,19.54,116689.0,15.7008,15.7089,15.6928,15.7089,116689.0
2019-03-04 14:45:00,19.54,19.54,19.52,19.53,76721.0,15.7089,15.7089,15.6928,15.7008,76721.0
2019-03-04 14:50:00,19.53,19.55,19.52,19.53,135323.0,15.7008,15.7169,15.6928,15.7008,135323.0
2019-03-04 14:55:00,19.53,19.54,19.51,19.51,71125.0,15.7008,15.7089,15.6848,15.6848,71125.0
2019-03-04 15:00:00,19.51,19.52,19.49,19.51,156646.0,15.6848,15.6928,15.6687,15.6848,156646.0
2019-03-04 15:05:00,19.5,19.51,19.48,19.49,107075.0,15.6767,15.6848,15.6606,15.6687,107075.0
2019-03-04 15:10:00,19.49,19.51,19.49,19.51,91798.0,15.6687,15.6848,15.6687,15.6848,91798.0
2019-03-04 15:15:00,19.51,19.51,19.49,19.51,96102.0,15.6848,15.6848,15.6687,15.6848,96102.0
2019-03-04 15:20:00,19.51,19.51,19.47,19.47,171187.0,15.6848,15.6848,15.6526,15.6526,171187.0
2019-03-04 15:25:00,19.47,19.51,19.47,19.49,120745.0,15.6526,15.6848,15.6526,15.6687,120745.0
2019-03-04 15:30:00,19.5,19.51,19.48,19.5,171377.0,15.6767,15.6848,15.6606,15.6767,171377.0
2019-03-04 15:35:00,19.5,19.52,19.48,19.51,210393.0,15.6767,15.6928,15.6606,15.6848,210393.0
2019-03-04 15:40:00,19.51,19.53,19.5,19.53,285696.0,15.6848,15.7008,15.6767,15.7008,285696.0
2019-03-04 15:45:00,19.53,19.54,19.5,19.51,289442.0,15.7008,15.7089,15.6767,15.6848,289442.0
2019-03-04 15:50:00,19.51,19.53,19.48,19.52,449640.0,15.6848,15.7008,15.6606,15.6928,449640.0
2019-03-04 15:55:00,19.52,19.55,19.51,19.53,1216754.0,15.6928,15.7169,15.6848,15.7008,1216754.0
2019-03-05 09:30:00,19.54,19.54,19.44,19.47,333126.0,15.7089,15.7089,15.6285,15.6526,333126.0
2019-03-05 09:35:00,19.47,19.62,19.47,19.6,296738.0,15.6526,15.7732,15.6526,15.7571,296738.0
2019-03-05 09:40:00,19.59,19.74,19.59,19.66,270765.0,15.7491,15.8697,15.7491,15.8053,270765.0
2019-03-05 09:45:00,19.65,19.65,19.56,19.57,213454.0,15.7973,15.7973,15.725,15.733,213454.0
2019-03-05 09:50:00,19.57,19.58,19.52,19.54,154539.0,15.733,15.741,15.6928,15.7089,154539.0
2019-03-05 09:55:00,19.54,19.54,19.41,19.48,371060.0,15.7089,15.7089,15.6044,15.6606,371060.0
2019-03-05 10:00:00,19.49,19.55,19.47,19.51,201062.0,15.6687,15.7169,15.6526,15.6848,201062.0
2019-03-05 10:05:00,19.51,19.54,19.43,19.44,209566.0,15.6848,15.7089,15.6204,15.6285,209566.0
2019-03-05 10:10:00,19.44,19.51,19.43,19.48,133704.0,15.6285,15.6848,15.6204,15.6606,133704.0
2019-03-05 10:15:00,19.49,19.5,19.44,19.47,144266.0,15.6687,15.6767,15.6285,15.6526,144266.0
2019-03-05 10:20:00,19.46,19.48,19.44,19.47,138307.0,15.6446,15.6606,15.6285,15.6526,138307.0
2019-03-05 10:25:00,19.47,19.47,19.42,19.45,198860.0,15.6526,15.6526,15.6124,15.6365,198860.0
2019-03-05 10:30:00,19.45,19.49,19.45,19.49,116104.0,15.6365,15.6687,15.6365,15.6687,116104.0
2019-03-05 10:35:00,19.49,19.52,19.46,19.46,180189.0,15.6687,15.6928,15.6446,15.6446,180189.0
2019-03-05 10:40:00,19.47,19.5,19.45,19.48,151311.0,15.6526,15.6767,15.6365,15.6606,151311.0
2019-03-05 10:45:00,19.49,19.52,19.46,19.48,166671.0,15.6687,15.6928,15.6446,15.6606,166671.0
2019-03-05 10:50:00,19.48,19.51,19.46,19.48,208122.0,15.6606,15.6848,15.6446,15.6606,208122.0
2019-03-05 10:55:00,19.48,19.49,19.46,19.47,116018.0,15.6606,15.6687,15.6446,15.6526,116018.0
2019-03-05 11:00:00,19.47,19.5,19.46,19.46,111128.0,15.6526,15.6767,15.6446,15.6446,111128.0
2019-03-05 11:05:00,19.46,19.49,19.45,19.45,160341.0,15.6446,15.6687,15.6365,15.6365,160341.0
2019-03-05 11:10:00,19.46,19.49,19.45,19.49,149690.0,15.6446,15.6687,15.6365,15.6687,149690.0
2019-03-05 11:15:00,19.49,19.53,19.48,19.5,102942.0,15.6687,15.7008,15.6606,15.6767,102942.0
2019-03-05 11:20:00,19.5,19.51,19.47,19.48,112243.0,15.6767,15.6848,15.6526,15.6606,112243.0
2019-03-05 11:25:00,19.48,19.5,19.45,19.48,142501.0,15.6606,15.6767,15.6365,15.6606,142501.0
2019-03-05 11:30:00,19.48,19.51,19.47,19.49,86953.0,15.6606,15.6848,15.6526,15.6687,86953.0
2019-03-05 11:35:00,19.48,19.53,19.48,19.53,84020.0,15.6606,15.7008,15.6606,15.7008,84020.0
2019-03-05 11:40:00,19.52,19.53,19.51,19.53,69464.0,15.6928,15.7008,15.6848,15.7008,69464.0
2019-03-05 11:45:00,19.53,19.53,19.47,19.47,92800.0,15.7008,15.7008,15.6526,15.6526,92800.0
2019-03-05 11:50:00,19.48,19.48,19.45,19.48,183908.0,15.6606,15.6606,15.6365,15.6606,183908.0
2019-03-05 11:55:00,19.48,19.48,19.45,19.48,69928.0,15.6606,15.6606,15.6365,15.6606,69928.0
2019-03-05 12:00:00,19.48,19.52,19.48,19.52,80161.0,15.6606,15.6928,15.6606,15.6928,80161.0
2019-03-05 12:05:00,19.52,19.52,19.48,19.51,142178.0,15.6928,15.6928,15.6606,15.6848,142178.0
2019-03-05 12:10:00,19.51,19.51,19.48,19.48,195390.0,15.6848,15.6848,15.6606,15.6606,195390.0
2019-03-05 12:15:00,19.48,19.5,19.47,19.5,92753.0,15.6606,15.6767,15.6526,15.6767,92753.0
2019-03-05 12:20:00,19.5,19.53,19.49,19.53,126982.0,15.6767,15.7008,15.6687,15.7008,126982.0
2019-03-05 12:25:00,19.53,19.54,19.52,19.53,50366.0,15.7008,15.7089,15.6928,15.7008,50366.0
2019-03-05 12:30:00,19.53,19.55,19.51,19.52,116835.0,15.7008,15.7169,15.6848,15.6928,116835.0
2019-03-05 12:35:00,19.52,19.54,19.49,19.53,113962.0,15.6928,15.7089,15.6687,15.7008,113962.0
2019-03-05 12:40:00,19.53,19.54,19.51,19.54,155186.0,15.7008,15.7089,15.6848,15.7089,155186.0
2019-03-05 12:45:00,19.54,19.54,19.5,19.52,98475.0,15.7089,15.7089,15.6767,15.6928,98475.0
2019-03-05 12:50:00,19.52,19.53,19.5,19.53,77069.0,15.6928,15.7008,15.6767,15.7008,77069.0
2019-03-05 12:55:00,19.53,19.53,19.51,19.53,78283.0,15.7008,15.7008,15.6848,15.7008,78283.0
2019-03-05 13:00:00,19.53,19.54,19.52,19.52,78894.0,15.7008,15.7089,15.6928,15.6928,78894.0
2019-03-05 13:05:00,19.53,19.53,19.51,19.51,61043.0,15.7008,15.7008,15.6848,15.6848,61043.0
2019-03-05 13:10:00,19.52,19.55,19.51,19.54,147225.0,15.6928,15.7169,15.6848,15.7089,147225.0
2019-03-05 13:15:00,19.55,19.56,19.53,19.56,170136.0,15.7169,15.725,15.7008,15.725,170136.0
2019-03-05 13:20:00,19.55,19.56,19.54,19.55,94370.0,15.7169,15.725,15.7089,15.7169,94370.0
2019-03-05 13:25:00,19.55,19.58,19.55,19.56,103478.0,15.7169,15.741,15.7169,15.725,103478.0
2019-03-05 13:30:00,19.56,19.56,19.48,19.48,111416.0,15.725,15.725,15.6606,15.6606,111416.0
2019-03-05 13:35:00,19.49,19.51,19.48,19.51,105635.0,15.6687,15.6848,15.6606,15.6848,105635.0
2019-03-05 13:40:00,19.5,19.51,19.48,19.5,132778.0,15.6767,15.6848,15.6606,15.6767,132778.0
2019-03-05 13:45:00,19.5,19.5,19.48,19.5,365960.0,15.6767,15.6767,15.6606,15.6767,365960.0
2019-03-05 13:50:00,19.5,19.53,19.49,19.5,169259.0,15.6767,15.7008,15.6687,15.6767,169259.0
2019-03-05 13:55:00,19.5,19.5,19.48,19.48,148471.0,15.6767,15.6767,15.6606,15.6606,148471.0
2019-03-05 14:00:00,19.48,19.51,19.48,19.5,95232.0,15.6606,15.6848,15.6606,15.6767,95232.0
2019-03-05 14:05:00,19.5,19.51,19.48,19.49,315292.0,15.6767,15.6848,15.6606,15.6687,315292.0
2019-03-05 14:10:00,19.5,19.5,19.49,19.49,84874.0,15.6767,15.6767,15.6687,15.6687,84874.0
2019-03-05 14:15:00,19.5,19.5,19.48,19.5,118970.0,15.6767,15.6767,15.6606,15.6767,118970.0
2019-03-05 14:20:00,19.5,19.52,19.49,19.5,91537.0,15.6767,15.6928,15.6687,15.6767,91537.0
2019-03-05 14:25:00,19.51,19.53,19.5,19.53,63810.0,15.6848,15.7008,15.6767,15.7008,63810.0
2019-03-05 14:30:00,19.52,19.53,19.5,19.51,108120.0,15.6928,15.7008,15.6767,15.6848,108120.0
2019-03-05 14:35:00,19.51,19.51,19.48,19.51,89017.0,15.6848,15.6848,15.6606,15.6848,89017.0
2019-03-05 14:40:00,19.51,19.52,19.5,19.52,100635.0,15.6848,15.6928,15.6767,15.6928,100635.0
2019-03-05 14:45:00,19.52,19.52,19.48,19.48,101064.0,15.6928,15.6928,15.6606,15.6606,101064.0
2019-03-05 14:50:00,19.48,19.49,19.48,19.48,38106.0,15.6606,15.6687,15.6606,15.6606,38106.0
2019-03-05 14:55:00,19.48,19.49,19.47,19.48,104870.0,15.6606,15.6687,15.6526,15.6606,104870.0
2019-03-05 15:00:00,19.48,19.48,19.47,19.47,47855.0,15.6606,15.6606,15.6526,15.6526,47855.0
2019-03-05 15:05:00,19.48,19.48,19.47,19.47,72655.0,15.6606,15.6606,15.6526,15.6526,72655.0
2019-03-05 15:10:00,19.47,19.5,19.46,19.46,186220.0,15.6526,15.6767,15.6446,15.6446,186220.0
2019-03-05 15:15:00,19.47,19.48,19.45,19.46,161765.0,15.6526,15.6606,15.6365,15.6446,161765.0
2019-03-05 15:20:00,19.47,19.47,19.45,19.45,50610.0,15.6526,15.6526,15.6365,15.6365,50610.0
2019-03-05 15:25:00,19.46,19.46,19.44,19.44,84315.0,15.6446,15.6446,15.6285,15.6285,84315.0
2019-03-05 15:30:00,19.44,19.45,19.44,19.45,72585.0,15.6285,15.6365,15.6285,15.6365,72585.0
2019-03-05 15:35:00,19.45,19.47,19.42,19.43,278846.0,15.6365,15.6526,15.6124,15.6204,278846.0
2019-03-05 15:40:00,19.43,19.44,19.41,19.44,264145.0,15.6204,15.6285,15.6044,15.6285,264145.0
2019-03-05 15:45:00,19.44,19.46,19.42,19.43,311371.0,15.6285,15.6446,15.6124,15.6204,311371.0
2019-03-05 15:50:00,19.43,19.43,19.37,19.39,412822.0,15.6204,15.6204,15.5722,15.5883,412822.0
2019-03-05 15:55:00,19.38,19.39,19.35,19.37,958341.0,15.5802,15.5883,15.5561,15.5722,958341.0
2019-03-06 09:30:00,19.33,19.34,19.21,19.29,334980.0,15.54,15.5481,15.4436,15.5079,334980.0
2019-03-06 09:35:00,19.29,19.35,19.28,19.32,99612.0,15.5079,15.5561,15.4999,15.532,99612.0
2019-03-06 09:40:00,19.32,19.33,19.25,19.26,132840.0,15.532,15.54,15.4757,15.4838,132840.0
2019-03-06 09:45:00,19.26,19.26,19.17,19.21,238768.0,15.4838,15.4838,15.4114,15.4436,238768.0
2019-03-06 09:50:00,19.21,19.26,19.18,19.2,139750.0,15.4436,15.4838,15.4195,15.4355,139750.0
2019-03-06 09:55:00,19.2,19.23,19.16,19.21,325301.0,15.4355,15.4597,15.4034,15.4436,325301.0
2019-03-06 10:00:00,19.21,19.22,19.18,19.18,171592.0,15.4436,15.4516,15.4195,15.4195,171592.0
2019-03-06 10:05:00,19.19,19.22,19.17,19.21,102984.0,15.4275,15.4516,15.4114,15.4436,102984.0
2019-03-06 10:10:00,19.21,19.23,19.17,19.19,169130.0,15.4436,15.4597,15.4114,15.4275,169130.0
2019-03-06 10:15:00,19.19,19.21,19.17,19.19,87308.0,15.4275,15.4436,15.4114,15.4275,87308.0
2019-03-06 10:20:00,19.19,19.22,19.18,19.21,162273.0,15.4275,15.4516,15.4195,15.4436,162273.0
2019-03-06 10:25:00,19.21,19.23,19.2,19.21,151468.0,15.4436,15.4597,15.4355,15.4436,151468.0
2019-03-06 10:30:00,19.21,19.23,19.16,19.18,308297.0,15.4436,15.4597,15.4034,15.4195,308297.0
2019-03-06 10:35:00,19.18,19.2,19.17,19.2,181943.0,15.4195,15.4355,15.4114,15.4355,181943.0
2019-03-06 10:40:00,19.2,19.21,19.18,19.2,178258.0,15.4355,15.4436,15.4195,15.4355,178258.0
2019-03-06 10:45:00,19.2,19.21,19.14,19.14,154356.0,15.4355,15.4436,15.3873,15.3873,154356.0
2019-03-06 10:50:00,19.14,19.19,19.14,19.19,220956.0,15.3873,15.4275,15.3873,15.4275,220956.0
2019-03-06 10:55:00,19.19,19.2,19.16,19.16,134997.0,15.4275,15.4355,15.4034,15.4034,134997.0
2019-03-06 11:00:00,19.16,19.23,19.15,19.22,289083.0,15.4034,15.4597,15.3953,15.4516,289083.0
2019-03-06 11:05:00,19.22,19.24,19.22,19.23,148013.0,15.4516,15.4677,15.4516,15.4597,148013.0
2019-03-06 11:10:00,19.23,19.24,19.22,19.23,127912.0,15.4597,15.4677,15.4516,15.4597,127912.0
2019-03-06 11:15:00,19.24,19.27,19.23,19.27,124853.0,15.4677,15.4918,15.4597,15.4918,124853.0
2019-03-06 11:20:00,19.27,19.28,19.25,19.28,139295.0,15.4918,15.4999,15.4757,15.4999,139295.0
2019-03-06 11:25:00,19.27,19.3,19.26,19.27,81082.0,15.4918,15.5159,15.4838,15.4918,81082.0
2019-03-06 11:30:00,19.27,19.3,19.27,19.29,100570.0,15.4918,15.5159,15.4918,15.5079,100570.0
2019-03-06 11:35:00,19.29,19.31,19.28,19.3,158234.0,15.5079,15.524,15.4999,15.5159,158234.0
2019-03-06 11:40:00,19.3,19.3,19.28,19.29,114317.0,15.5159,15.5159,15.4999,15.5079,114317.0
2019-03-06 11:45:00,19.29,19.32,19.28,19.28,257382.0,15.5079,15.532,15.4999,15.4999,257382.0
2019-03-06 11:50:00,19.29,19.29,19.25,19.26,71067.0,15.5079,15.5079,15.4757,15.4838,71067.0
2019-03-06 11:55:00,19.26,19.26,19.23,19.24,174179.0,15.4838,15.4838,15.4597,15.4677,174179.0
2019-03-06 12:00:00,19.23,19.26,19.23,19.25,67093.0,15.4597,15.4838,15.4597,15.4757,67093.0
2019-03-06 12:05:00,19.25,19.26,19.25,19.26,57878.0,15.4757,15.4838,15.4757,15.4838,57878.0
2019-03-06 12:10:00,19.26,19.26,19.25,19.26,31043.0,15.4838,15.4838,15.4757,15.4838,31043.0
2019-03-06 12:15:00,19.26,19.26,19.22,19.23,126079.0,15.4838,15.4838,15.4516,15.4597,126079.0
2019-03-06 12:20:00,19.23,19.24,19.19,19.19,138999.0,15.4597,15.4677,15.4275,15.4275,138999.0
2019-03-06 12:25:00,19.2,19.2,19.17,19.19,99156.0,15.4355,15.4355,15.4114,15.4275,99156.0
2019-03-06 12:30:00,19.19,19.19,19.17,19.19,113317.0,15.4275,15.4275,15.4114,15.4275,113317.0
2019-03-06 12:35:00,19.18,19.21,19.18,19.21,83654.0,15.4195,15.4436,15.4195,15.4436,83654.0
2019-03-06 12:40:00,19.2,19.22,19.19,19.19,76868.0,15.4355,15.4516,15.4275,15.4275,76868.0
2019-03-06 12:45:00,19.2,19.2,19.16,19.16,131773.0,15.4355,15.4355,15.4034,15.4034,131773.0
2019-03-06 12:50:00,19.17,19.19,19.16,19.18,121177.0,15.4114,15.4275,15.4034,15.4195,121177.0
2019-03-06 12:55:00,19.18,19.18,19.17,19.18,33866.0,15.4195,15.4195,15.4114,15.4195,33866.0
2019-03-06 13:00:00,19.18,19.19,19.16,19.18,142054.0,15.4195,15.4275,15.4034,15.4195,142054.0
2019-03-06 13:05:00,19.18,19.18,19.16,19.16,50500.0,15.4195,15.4195,15.4034,15.4034,50500.0
2019-03-06 13:10:00,19.16,19.17,19.15,19.15,93848.0,15.4034,15.4114,15.3953,15.3953,93848.0
2019-03-06 13:15:00,19.16,19.19,19.14,19.18,204777.0,15.4034,15.4275,15.3873,15.4195,204777.0
2019-03-06 13:20:00,19.17,19.17,19.15,19.15,74219.0,15.4114,15.4114,15.3953,15.3953,74219.0
2019-03-06 13:25:00,19.15,19.16,19.13,19.16,143824.0,15.3953,15.4034,15.3793,15.4034,143824.0
2019-03-06 13:30:00,19.16,19.17,19.15,19.16,67438.0,15.4034,15.4114,15.3953,15.4034,67438.0
2019-03-06 13:35:00,19.17,19.18,19.14,19.18,105086.0,15.4114,15.4195,15.3873,15.4195,105086.0
2019-03-06 13:40:00,19.18,19.18,19.16,19.18,78523.0,15.4195,15.4195,15.4034,15.4195,78523.0
2019-03-06 13:45:00,19.18,19.18,19.15,19.16,91266.0,15.4195,15.4195,15.3953,15.4034,91266.0
2019-03-06 13:50:00,19.16,19.16,19.14,19.16,80960.0,15.4034,15.4034,15.3873,15.4034,80960.0
2019-03-06 13:55:00,19.16,19.19,19.15,19.16,195861.0,15.4034,15.4275,15.3953,15.4034,195861.0
2019-03-06 14:00:00,19.16,19.18,19.16,19.17,86048.0,15.4034,15.4195,15.4034,15.4114,86048.0
2019-03-06 14:05:00,19.16,19.17,19.12,19.13,104455.0,15.4034,15.4114,15.3712,15.3793,104455.0
2019-03-06 14:10:00,19.13,19.16,19.12,19.16,138938.0,15.3793,15.4034,15.3712,15.4034,138938.0
2019-03-06 14:15:00,19.16,19.16,19.14,19.14,76967.0,15.4034,15.4034,15.3873,15.3873,76967.0
2019-03-06 14:20:00,19.14,19.17,19.14,19.17,86306.0,15.3873,15.4114,15.3873,15.4114,86306.0
2019-03-06 14:25:00,19.16,19.18,19.15,19.16,173446.0,15.4034,15.4195,15.3953,15.4034,173446.0
2019-03-06 14:30:00,19.16,19.19,19.16,19.17,148987.0,15.4034,15.4275,15.4034,15.4114,148987.0
2019-03-06 14:35:00,19.17,19.18,19.17,19.18,22698.0,15.4114,15.4195,15.4114,15.4195,22698.0
2019-03-06 14:40:00,19.17,19.19,19.16,19.17,171029.0,15.4114,15.4275,15.4034,15.4114,171029.0
2019-03-06 14:45:00,19.18,19.2,19.17,19.19,132972.0,15.4195,15.4355,15.4114,15.4275,132972.0
2019-03-06 14:50:00,19.19,19.19,19.17,19.18,120153.0,15.4275,15.4275,15.4114,15.4195,120153.0
2019-03-06 14:55:00,19.17,19.18,19.15,19.16,84521.0,15.4114,15.4195,15.3953,15.4034,84521.0
2019-03-06 15:00:00,19.15,19.17,19.13,19.14,189981.0,15.3953,15.4114,15.3793,15.3873,189981.0
2019-03-06 15:05:00,19.14,19.15,19.12,19.13,171968.0,15.3873,15.3953,15.3712,15.3793,171968.0
2019-03-06 15:10:00,19.13,19.14,19.12,19.13,62248.0,15.3793,15.3873,15.3712,15.3793,62248.0
2019-03-06 15:15:00,19.13,19.15,19.12,19.13,168200.0,15.3793,15.3953,15.3712,15.3793,168200.0
2019-03-06 15:20:00,19.14,19.15,19.13,19.14,103010.0,15.3873,15.3953,15.3793,15.3873,103010.0
2019-03-06 15:25:00,19.14,19.14,19.13,19.14,58361.0,15.3873,15.3873,15.3793,15.3873,58361.0
2019-03-06 15:30:00,19.14,19.15,19.13,19.14,158719.0,15.3873,15.3953,15.3793,15.3873,158719.0
2019-03-06 15:35:00,19.14,19.14,19.12,19.13,129523.0,15.3873,15.3873,15.3712,15.3793,129523.0
2019-03-06 15:40:00,19.12,19.13,19.12,19.13,226051.0,15.3712,15.3793,15.3712,15.3793,226051.0
2019-03-06 15:45:00,19.13,19.13,19.1,19.1,274364.0,15.3793,15.3793,15.3551,15.3551,274364.0
2019-03-06 15:50:00,19.11,19.13,19.08,19.09,663022.0,15.3632,15.3793,15.3391,15.3471,663022.0
2019-03-06 15:55:00,19.08,19.09,19.06,19.07,765753.0,15.3391,15.3471,15.323,15.331,765753.0
2019-03-07 09:30:00,19.0,19.02,18.86,18.95,412316.0,15.2748,15.2908,15.1622,15.2346,412316.0
2019-03-07 09:35:00,18.95,18.97,18.87,18.89,198061.0,15.2346,15.2506,15.1702,15.1863,198061.0
2019-03-07 09:40:00,18.88,18.95,18.86,18.89,248238.0,15.1783,15.2346,15.1622,15.1863,248238.0
2019-03-07 09:45:00,18.88,18.92,18.86,18.9,156255.0,15.1783,15.2104,15.1622,15.1944,156255.0
2019-03-07 09:50:00,18.89,18.91,18.85,18.88,157837.0,15.1863,15.2024,15.1542,15.1783,157837.0
2019-03-07 09:55:00,18.88,18.91,18.82,18.86,146401.0,15.1783,15.2024,15.13,15.1622,146401.0
2019-03-07 10:00:00,18.86,18.9,18.85,18.87,255852.0,15.1622,15.1944,15.1542,15.1702,255852.0
2019-03-07 10:05:00,18.88,18.88,18.83,18.84,94398.0,15.1783,15.1783,15.1381,15.1461,94398.0
2019-03-07 10:10:00,18.83,18.84,18.78,18.79,234561.0,15.1381,15.1461,15.0979,15.1059,234561.0
2019-03-07 10:15:00,18.79,18.8,18.73,18.77,200058.0,15.1059,15.114,15.0577,15.0898,200058.0
2019-03-07 10:20:00,18.77,18.8,18.74,18.77,167259.0,15.0898,15.114,15.0657,15.0898,167259.0
2019-03-07 10:25:00,18.77,18.81,18.76,18.81,135024.0,15.0898,15.122,15.0818,15.122,135024.0
2019-03-07 10:30:00,18.81,18.83,18.79,18.82,96758.0,15.122,15.1381,15.1059,15.13,96758.0
2019-03-07 10:35:00,18.82,18.83,18.77,18.8,144829.0,15.13,15.1381,15.0898,15.114,144829.0
2019-03-07 10:40:00,18.79,18.8,18.74,18.75,167696.0,15.1059,15.114,15.0657,15.0738,167696.0
2019-03-07 10:45:00,18.75,18.82,18.74,18.8,140211.0,15.0738,15.13,15.0657,15.114,140211.0
2019-03-07 10:50:00,18.81,18.86,18.79,18.86,148839.0,15.122,15.1622,15.1059,15.1622,148839.0
2019-03-07 10:55:00,18.86,18.88,18.85,18.86,126329.0,15.1622,15.1783,15.1542,15.1622,126329.0
2019-03-07 11:00:00,18.86,18.89,18.84,18.86,187549.0,15.1622,15.1863,15.1461,15.1622,187549.0
2019-03-07 11:05:00,18.86,18.87,18.83,18.85,126532.0,15.1622,15.1702,15.1381,15.1542,126532.0
2019-03-07 11:10:00,18.84,18.87,18.83,18.86,93096.0,15.1461,15.1702,15.1381,15.1622,93096.0
2019-03-07 11:15:00,18.86,18.89,18.85,18.87,123061.0,15.1622,15.1863,15.1542,15.1702,123061.0
2019-03-07 11:20:00,18.87,18.88,18.83,18.87,113347.0,15.1702,15.1783,15.1381,15.1702,113347.0
2019-03-07 11:25:00,18.88,18.89,18.86,18.88,72635.0,15.1783,15.1863,15.1622,15.1783,72635.0
2019-03-07 11:30:00,18.88,18.96,18.88,18.96,107700.0,15.1783,15.2426,15.1783,15.2426,107700.0
2019-03-07 11:35:00,18.96,18.97,18.95,18.96,134069.0,15.2426,15.2506,15.2346,15.2426,134069.0
2019-03-07 11:40:00,18.96,18.98,18.95,18.97,96157.0,15.2426,15.2587,15.2346,15.2506,96157.0
2019-03-07 11:45:00,18.97,18.97,18.96,18.96,100679.0,15.2506,15.2506,15.2426,15.2426,100679.0
2019-03-07 11:50:00,18.96,18.97,18.89,18.89,177609.0,15.2426,15.2506,15.1863,15.1863,177609.0
2019-03-07 11:55:00,18.89,18.91,18.89,18.91,42546.0,15.1863,15.2024,15.1863,15.2024,42546.0
2019-03-07 12:00:00,18.91,18.92,18.89,18.92,112599.0,15.2024,15.2104,15.1863,15.2104,112599.0
2019-03-07 12:05:00,18.92,18.95,18.91,18.95,48883.0,15.2104,15.2346,15.2024,15.2346,48883.0
2019-03-07 12:10:00,18.95,18.95,18.94,18.95,109461.0,15.2346,15.2346,15.2265,15.2346,109461.0
2019-03-07 12:15:00,18.94,18.95,18.9,18.91,111958.0,15.2265,15.2346,15.1944,15.2024,111958.0
2019-03-07 12:20:00,18.9,18.92,18.88,18.89,484748.0,15.1944,15.2104,15.1783,15.1863,484748.0
2019-03-07 12:25:00,18.89,18.91,18.86,18.86,201782.0,15.1863,15.2024,15.1622,15.1622,201782.0
2019-03-07 12:30:00,18.86,18.88,18.81,18.87,211323.0,15.1622,15.1783,15.122,15.1702,211323.0
2019-03-07 12:35:00,18.87,18.9,18.86,18.88,237710.0,15.1702,15.1944,15.1622,15.1783,237710.0
2019-03-07 12:40:00,18.89,18.91,18.89,18.9,46115.0,15.1863,15.2024,15.1863,15.1944,46115.0
2019-03-07 12:45:00,18.9,18.93,18.9,18.93,106040.0,15.1944,15.2185,15.1944,15.2185,106040.0
2019-03-07 12:50:00,18.93,18.94,18.92,18.94,50096.0,15.2185,15.2265,15.2104,15.2265,50096.0
2019-03-07 12:55:00,18.94,18.96,18.94,18.96,48134.0,15.2265,15.2426,15.2265,15.2426,48134.0
2019-03-07 13:00:00,18.95,18.97,18.94,18.96,100663.0,15.2346,15.2506,15.2265,15.2426,100663.0
2019-03-07 13:05:00,18.95,18.96,18.94,18.95,62136.0,15.2346,15.2426,15.2265,15.2346,62136.0
2019-03-07 13:10:00,18.96,18.98,18.94,18.95,80857.0,15.2426,15.2587,15.2265,15.2346,80857.0
2019-03-07 13:15:00,18.95,18.97,18.94,18.95,71407.0,15.2346,15.2506,15.2265,15.2346,71407.0
2019-03-07 13:20:00,18.96,18.96,18.94,18.94,78540.0,15.2426,15.2426,15.2265,15.2265,78540.0
2019-03-07 13:25:00,18.94,18.95,18.91,18.92,102705.0,15.2265,15.2346,15.2024,15.2104,102705.0
2019-03-07 13:30:00,18.92,18.92,18.91,18.91,66081.0,15.2104,15.2104,15.2024,15.2024,66081.0
2019-03-07 13:35:00,18.91,18.92,18.89,18.9,211173.0,15.2024,15.2104,15.1863,15.1944,211173.0
2019-03-07 13:40:00,18.91,18.92,18.9,18.9,66640.0,15.2024,15.2104,15.1944,15.1944,66640.0
2019-03-07 13:45:00,18.91,18.92,18.9,18.91,51384.0,15.2024,15.2104,15.1944,15.2024,51384.0
2019-03-07 13:50:00,18.92,18.92,18.89,18.91,235016.0,15.2104,15.2104,15.1863,15.2024,235016.0
2019-03-07 13:55:00,18.91,18.92,18.89,18.91,183908.0,15.2024,15.2104,15.1863,15.2024,183908.0
2019-03-07 14:00:00,18.91,18.93,18.91,18.93,96703.0,15.2024,15.2185,15.2024,15.2185,96703.0
2019-03-07 14:05:00,18.93,18.93,18.91,18.93,81872.0,15.2185,15.2185,15.2024,15.2185,81872.0
2019-03-07 14:10:00,18.93,18.93,18.88,18.88,144150.0,15.2185,15.2185,15.1783,15.1783,144150.0
2019-03-07 14:15:00,18.88,18.89,18.87,18.88,63408.0,15.1783,15.1863,15.1702,15.1783,63408.0
2019-03-07 14:20:00,18.88,18.9,18.87,18.88,146736.0,15.1783,15.1944,15.1702,15.1783,146736.0
2019-03-07 14:25:00,18.88,18.91,18.88,18.91,114744.0,15.1783,15.2024,15.1783,15.2024,114744.0
2019-03-07 14:30:00,18.91,18.93,18.88,18.89,171688.0,15.2024,15.2185,15.1783,15.1863,171688.0
2019-03-07 14:35:00,18.89,18.89,18.86,18.87,57065.0,15.1863,15.1863,15.1622,15.1702,57065.0
2019-03-07 14:40:00,18.87,18.87,18.83,18.84,137458.0,15.1702,15.1702,15.1381,15.1461,137458.0
2019-03-07 14:45:00,18.83,18.84,18.8,18.82,99341.0,15.1381,15.1461,15.114,15.13,99341.0
2019-03-07 14:50:00,18.82,18.83,18.79,18.82,168701.0,15.13,15.1381,15.1059,15.13,168701.0
2019-03-07 14:55:00,18.82,18.83,18.78,18.8,108355.0,15.13,15.1381,15.0979,15.114,108355.0
2019-03-07 15:00:00,18.8,18.81,18.76,18.78,153323.0,15.114,15.122,15.0818,15.0979,153323.0
2019-03-07 15:05:00,18.78,18.79,18.77,18.79,89756.0,15.0979,15.1059,15.0898,15.1059,89756.0
2019-03-07 15:10:00,18.79,18.79,18.78,18.79,65425.0,15.1059,15.1059,15.0979,15.1059,65425.0
2019-03-07 15:15:00,18.79,18.79,18.77,18.79,138402.0,15.1059,15.1059,15.0898,15.1059,138402.0
2019-03-07 15:20:00,18.79,18.81,18.78,18.81,103917.0,15.1059,15.122,15.0979,15.122,103917.0
2019-03-07 15:25:00,18.81,18.83,18.76,18.76,217104.0,15.122,15.1381,15.0818,15.0818,217104.0
2019-03-07 15:30:00,18.77,18.8,18.76,18.79,190026.0,15.0898,15.114,15.0818,15.1059,190026.0
2019-03-07 15:35:00,18.79,18.82,18.78,18.82,153554.0,15.1059,15.13,15.0979,15.13,153554.0
2019-03-07 15:40:00,18.82,18.82,18.79,18.8,211529.0,15.13,15.13,15.1059,15.114,211529.0
2019-03-07 15:45:00,18.8,18.83,18.79,18.8,249610.0,15.114,15.1381,15.1059,15.114,249610.0
2019-03-07 15:50:00,18.79,18.8,18.75,18.77,294328.0,15.1059,15.114,15.0738,15.0898,294328.0
2019-03-07 15:55:00,18.77,18.82,18.76,18.8,721334.0,15.0898,15.13,15.0818,15.114,721334.0
2019-03-08 09:30:00,18.53,18.57,18.46,18.55,290031.0,14.8969,14.9291,14.8406,14.913,290031.0
2019-03-08 09:35:00,18.56,18.58,18.49,18.54,155519.0,14.921,14.9371,14.8647,14.9049,155519.0
2019-03-08 09:40:00,18.53,18.56,18.48,18.54,106790.0,14.8969,14.921,14.8567,14.9049,106790.0
2019-03-08 09:45:00,18.54,18.62,18.53,18.6,149179.0,14.9049,14.9693,14.8969,14.9532,149179.0
2019-03-08 09:50:00,18.6,18.61,18.56,18.59,101957.0,14.9532,14.9612,14.921,14.9451,101957.0
2019-03-08 09:55:00,18.58,18.58,18.54,18.54,52768.0,14.9371,14.9371,14.9049,14.9049,52768.0
2019-03-08 10:00:00,18.54,18.55,18.5,18.54,117049.0,14.9049,14.913,14.8728,14.9049,117049.0
2019-03-08 10:05:00,18.54,18.56,18.5,18.55,120461.0,14.9049,14.921,14.8728,14.913,120461.0
2019-03-08 10:10:00,18.55,18.58,18.5,18.53,149689.0,14.913,14.9371,14.8728,14.8969,149689.0
2019-03-08 10:15:00,18.53,18.55,18.51,18.53,161964.0,14.8969,14.913,14.8808,14.8969,161964.0
2019-03-08 10:20:00,18.53,18.56,18.52,18.55,166358.0,14.8969,14.921,14.8889,14.913,166358.0
2019-03-08 10:25:00,18.55,18.57,18.54,18.55,129995.0,14.913,14.9291,14.9049,14.913,129995.0
2019-03-08 10:30:00,18.56,18.57,18.54,18.55,106300.0,14.921,14.9291,14.9049,14.913,106300.0
2019-03-08 10:35:00,18.55,18.58,18.54,18.55,91022.0,14.913,14.9371,14.9049,14.913,91022.0
2019-03-08 10:40:00,18.54,18.61,18.53,18.61,77928.0,14.9049,14.9612,14.8969,14.9612,77928.0
2019-03-08 10:45:00,18.61,18.65,18.6,18.64,111650.0,14.9612,14.9934,14.9532,14.9853,111650.0
2019-03-08 10:50:00,18.64,18.65,18.6,18.62,120297.0,14.9853,14.9934,14.9532,14.9693,120297.0
2019-03-08 10:55:00,18.62,18.64,18.6,18.6,96243.0,14.9693,14.9853,14.9532,14.9532,96243.0
2019-03-08 11:00:00,18.59,18.63,18.58,18.62,68483.0,14.9451,14.9773,14.9371,14.9693,68483.0
2019-03-08 11:05:00,18.62,18.64,18.59,18.61,87983.0,14.9693,14.9853,14.9451,14.9612,87983.0
2019-03-08 11:10:00,18.61,18.64,18.59,18.64,59927.0,14.9612,14.9853,14.9451,14.9853,59927.0
2019-03-08 11:15:00,18.64,18.65,18.62,18.63,96113.0,14.9853,14.9934,14.9693,14.9773,96113.0
2019-03-08 11:20:00,18.63,18.65,18.61,18.64,145388.0,14.9773,14.9934,14.9612,14.9853,145388.0
2019-03-08 11:25:00,18.64,18.7,18.64,18.66,109668.0,14.9853,15.0336,14.9853,15.0014,109668.0
2019-03-08 11:30:00,18.66,18.68,18.63,18.63,87271.0,15.0014,15.0175,14.9773,14.9773,87271.0
2019-03-08 11:35:00,18.63,18.64,18.63,18.64,29368.0,14.9773,14.9853,14.9773,14.9853,29368.0
2019-03-08 11:40:00,18.64,18.64,18.61,18.64,59929.0,14.9853,14.9853,14.9612,14.9853,59929.0
2019-03-08 11:45:00,18.64,18.67,18.63,18.64,87112.0,14.9853,15.0095,14.9773,14.9853,87112.0
2019-03-08 11:50:00,18.64,18.67,18.62,18.67,64192.0,14.9853,15.0095,14.9693,15.0095,64192.0
2019-03-08 11:55:00,18.66,18.67,18.62,18.63,77379.0,15.0014,15.0095,14.9693,14.9773,77379.0
2019-03-08 12:00:00,18.62,18.63,18.61,18.61,36625.0,14.9693,14.9773,14.9612,14.9612,36625.0
2019-03-08 12:05:00,18.62,18.62,18.59,18.59,45879.0,14.9693,14.9693,14.9451,14.9451,45879.0
2019-03-08 12:10:00,18.59,18.62,18.59,18.61,111607.0,14.9451,14.9693,14.9451,14.9612,111607.0
2019-03-08 12:15:00,18.61,18.61,18.58,18.58,47969.0,14.9612,14.9612,14.9371,14.9371,47969.0
2019-03-08 12:20:00,18.58,18.6,18.57,18.57,67211.0,14.9371,14.9532,14.9291,14.9291,67211.0
2019-03-08 12:25:00,18.57,18.6,18.57,18.6,15222.0,14.9291,14.9532,14.9291,14.9532,15222.0
2019-03-08 12:30:00,18.59,18.6,18.58,18.58,44559.0,14.9451,14.9532,14.9371,14.9371,44559.0
2019-03-08 12:35:00,18.59,18.59,18.58,18.59,107295.0,14.9451,14.9451,14.9371,14.9451,107295.0
2019-03-08 12:40:00,18.59,18.59,18.58,18.59,64665.0,14.9451,14.9451,14.9371,14.9451,64665.0
2019-03-08 12:45:00,18.59,18.6,18.57,18.59,129345.0,14.9451,14.9532,14.9291,14.9451,129345.0
2019-03-08 12:50:00,18.59,18.6,18.58,18.59,90649.0,14.9451,14.9532,14.9371,14.9451,90649.0
2019-03-08 12:55:00,18.59,18.6,18.58,18.6,49182.0,14.9451,14.9532,14.9371,14.9532,49182.0
2019-03-08 13:00:00,18.59,18.61,18.59,18.61,46862.0,14.9451,14.9612,14.9451,14.9612,46862.0
2019-03-08 13:05:00,18.61,18.62,18.6,18.61,80607.0,14.9612,14.9693,14.9532,14.9612,80607.0
2019-03-08 13:10:00,18.62,18.65,18.61,18.64,94382.0,14.9693,14.9934,14.9612,14.9853,94382.0
2019-03-08 13:15:00,18.64,18.65,18.62,18.64,82665.0,14.9853,14.9934,14.9693,14.9853,82665.0
2019-03-08 13:20:00,18.64,18.64,18.61,18.63,51382.0,14.9853,14.9853,14.9612,14.9773,51382.0
2019-03-08 13:25:00,18.63,18.64,18.62,18.64,56415.0,14.9773,14.9853,14.9693,14.9853,56415.0
2019-03-08 13:30:00,18.64,18.64,18.63,18.64,22281.0,14.9853,14.9853,14.9773,14.9853,22281.0
2019-03-08 13:35:00,18.64,18.69,18.63,18.67,129137.0,14.9853,15.0255,14.9773,15.0095,129137.0
2019-03-08 13:40:00,18.68,18.73,18.67,18.7,262319.0,15.0175,15.0577,15.0095,15.0336,262319.0
2019-03-08 13:45:00,18.7,18.71,18.69,18.71,41760.0,15.0336,15.0416,15.0255,15.0416,41760.0
2019-03-08 13:50:00,18.71,18.71,18.67,18.67,87875.0,15.0416,15.0416,15.0095,15.0095,87875.0
2019-03-08 13:55:00,18.68,18.68,18.65,18.66,55904.0,15.0175,15.0175,14.9934,15.0014,55904.0
2019-03-08 14:00:00,18.66,18.66,18.6,18.61,189880.0,15.0014,15.0014,14.9532,14.9612,189880.0
2019-03-08 14:05:00,18.61,18.62,18.58,18.58,172417.0,14.9612,14.9693,14.9371,14.9371,172417.0
2019-03-08 14:10:00,18.59,18.61,18.57,18.59,172513.0,14.9451,14.9612,14.9291,14.9451,172513.0
2019-03-08 14:15:00,18.59,18.59,18.58,18.59,47781.0,14.9451,14.9451,14.9371,14.9451,47781.0
2019-03-08 14:20:00,18.59,18.6,18.58,18.6,57689.0,14.9451,14.9532,14.9371,14.9532,57689.0
2019-03-08 14:25:00,18.6,18.66,18.59,18.66,149149.0,14.9532,15.0014,14.9451,15.0014,149149.0
2019-03-08 14:30:00,18.66,18.67,18.64,18.66,144202.0,15.0014,15.0095,14.9853,15.0014,144202.0
2019-03-08 14:35:00,18.66,18.66,18.64,18.64,135145.0,15.0014,15.0014,14.9853,14.9853,135145.0
2019-03-08 14:40:00,18.65,18.67,18.64,18.66,39714.0,14.9934,15.0095,14.9853,15.0014,39714.0
2019-03-08 14:45:00,18.67,18.68,18.66,18.66,39146.0,15.0095,15.0175,15.0014,15.0014,39146.0
2019-03-08 14:50:00,18.67,18.71,18.66,18.7,89324.0,15.0095,15.0416,15.0014,15.0336,89324.0
2019-03-08 14:55:00,18.7,18.7,18.67,18.68,80407.0,15.0336,15.0336,15.0095,15.0175,80407.0
2019-03-08 15:00:00,18.68,18.68,18.65,18.66,111499.0,15.0175,15.0175,14.9934,15.0014,111499.0
2019-03-08 15:05:00,18.66,18.71,18.66,18.69,137810.0,15.0014,15.0416,15.0014,15.0255,137810.0
2019-03-08 15:10:00,18.69,18.69,18.67,18.68,68619.0,15.0255,15.0255,15.0095,15.0175,68619.0
2019-03-08 15:15:00,18.68,18.69,18.67,18.68,167967.0,15.0175,15.0255,15.0095,15.0175,167967.0
2019-03-08 15:20:00,18.68,18.68,18.67,18.67,71606.0,15.0175,15.0175,15.0095,15.0095,71606.0
2019-03-08 15:25:00,18.68,18.68,18.65,18.67,149535.0,15.0175,15.0175,14.9934,15.0095,149535.0
2019-03-08 15:30:00,18.67,18.69,18.65,18.68,227982.0,15.0095,15.0255,14.9934,15.0175,227982.0
2019-03-08 15:35:00,18.69,18.69,18.64,18.66,201085.0,15.0255,15.0255,14.9853,15.0014,201085.0
2019-03-08 15:40:00,18.66,18.72,18.65,18.72,189400.0,15.0014,15.0496,14.9934,15.0496,189400.0
2019-03-08 15:45:00,18.72,18.75,18.71,18.72,313710.0,15.0496,15.0738,15.0416,15.0496,313710.0
2019-03-08 15:50:00,18.72,18.73,18.71,18.71,263537.0,15.0496,15.0577,15.0416,15.0416,263537.0
2019-03-08 15:55:00,18.71,18.75,18.7,18.74,666315.0,15.0416,15.0738,15.0336,15.0657,666315.0
2019-03-11 09:30:00,18.78,18.93,18.78,18.89,252100.0,15.0979,15.2185,15.0979,15.1863,252100.0
2019-03-11 09:35:00,18.89,18.9,18.85,18.89,137391.0,15.1863,15.1944,15.1542,15.1863,137391.0
2019-03-11 09:40:00,18.89,18.99,18.88,18.96,153118.0,15.1863,15.2667,15.1783,15.2426,153118.0
2019-03-11 09:45:00,18.96,18.97,18.91,18.97,175130.0,15.2426,15.2506,15.2024,15.2506,175130.0
2019-03-11 09:50:00,18.97,18.99,18.93,18.99,103160.0,15.2506,15.2667,15.2185,15.2667,103160.0
2019-03-11 09:55:00,18.99,19.03,18.98,19.0,262783.0,15.2667,15.2989,15.2587,15.2748,262783.0
2019-03-11 10:00:00,19.0,19.07,18.99,19.03,171855.0,15.2748,15.331,15.2667,15.2989,171855.0
2019-03-11 10:05:00,19.03,19.03,18.99,19.0,92922.0,15.2989,15.2989,15.2667,15.2748,92922.0
2019-03-11 10:10:00,19.01,19.07,19.01,19.06,284653.0,15.2828,15.331,15.2828,15.323,284653.0
2019-03-11 10:15:00,19.06,19.08,19.04,19.05,434578.0,15.323,15.3391,15.3069,15.3149,434578.0
2019-03-11 10:20:00,19.04,19.04,19.03,19.04,62719.0,15.3069,15.3069,15.2989,15.3069,62719.0
2019-03-11 10:25:00,19.04,19.04,19.02,19.04,114248.0,15.3069,15.3069,15.2908,15.3069,114248.0
2019-03-11 10:30:00,19.04,19.05,19.02,19.03,97386.0,15.3069,15.3149,15.2908,15.2989,97386.0
2019-03-11 10:35:00,19.03,19.05,19.01,19.05,138708.0,15.2989,15.3149,15.2828,15.3149,138708.0
2019-03-11 10:40:00,19.05,19.07,19.04,19.05,136919.0,15.3149,15.331,15.3069,15.3149,136919.0
2019-03-11 10:45:00,19.05,19.11,19.05,19.11,110273.0,15.3149,15.3632,15.3149,15.3632,110273.0
2019-03-11 10:50:00,19.11,19.13,19.09,19.1,125889.0,15.3632,15.3793,15.3471,15.3551,125889.0
2019-03-11 10:55:00,19.09,19.1,19.08,19.09,91167.0,15.3471,15.3551,15.3391,15.3471,91167.0
2019-03-11 11:00:00,19.09,19.13,19.08,19.12,71741.0,15.3471,15.3793,15.3391,15.3712,71741.0
2019-03-11 11:05:00,19.12,19.12,19.11,19.12,41066.0,15.3712,15.3712,15.3632,15.3712,41066.0
2019-03-11 11:10:00,19.12,19.17,19.11,19.16,97462.0,15.3712,15.4114,15.3632,15.4034,97462.0
2019-03-11 11:15:00,19.16,19.17,19.13,19.13,139735.0,15.4034,15.4114,15.3793,15.3793,139735.0
2019-03-11 11:20:00,19.13,19.14,19.12,19.14,69328.0,15.3793,15.3873,15.3712,15.3873,69328.0
2019-03-11 11:25:00,19.14,19.14,19.12,19.12,80840.0,15.3873,15.3873,15.3712,15.3712,80840.0
2019-03-11 11:30:00,19.12,19.12,19.1,19.11,114476.0,15.3712,15.3712,15.3551,15.3632,114476.0
2019-03-11 11:35:00,19.11,19.13,19.1,19.13,75644.0,15.3632,15.3793,15.3551,15.3793,75644.0
2019-03-11 11:40:00,19.13,19.14,19.1,19.1,138132.0,15.3793,15.3873,15.3551,15.3551,138132.0
2019-03-11 11:45:00,19.11,19.11,19.07,19.07,57944.0,15.3632,15.3632,15.331,15.331,57944.0
2019-03-11 11:50:00,19.07,19.09,19.04,19.09,323124.0,15.331,15.3471,15.3069,15.3471,323124.0
2019-03-11 11:55:00,19.09,19.11,19.08,19.11,68630.0,15.3471,15.3632,15.3391,15.3632,68630.0
2019-03-11 12:00:00,19.11,19.13,19.04,19.13,257826.0,15.3632,15.3793,15.3069,15.3793,257826.0
2019-03-11 12:05:00,19.13,19.15,19.12,19.14,100475.0,15.3793,15.3953,15.3712,15.3873,100475.0
2019-03-11 12:10:00,19.14,19.15,19.13,19.13,59736.0,15.3873,15.3953,15.3793,15.3793,59736.0
2019-03-11 12:15:00,19.14,19.14,19.13,19.14,26449.0,15.3873,15.3873,15.3793,15.3873,26449.0
2019-03-11 12:20:00,19.13,19.15,19.09,19.11,194714.0,15.3793,15.3953,15.3471,15.3632,194714.0
2019-03-11 12:25:00,19.11,19.12,19.09,19.09,82719.0,15.3632,15.3712,15.3471,15.3471,82719.0
2019-03-11 12:30:00,19.09,19.11,19.09,19.09,112491.0,15.3471,15.3632,15.3471,15.3471,112491.0
2019-03-11 12:35:00,19.09,19.13,19.09,19.1,151576.0,15.3471,15.3793,15.3471,15.3551,151576.0
2019-03-11 12:40:00,19.1,19.12,19.09,19.11,55252.0,15.3551,15.3712,15.3471,15.3632,55252.0
2019-03-11 12:45:00,19.12,19.13,19.1,19.11,106429.0,15.3712,15.3793,15.3551,15.3632,106429.0
2019-03-11 12:50:00,19.11,19.11,19.1,19.11,25738.0,15.3632,15.3632,15.3551,15.3632,25738.0
2019-03-11 12:55:00,19.11,19.12,19.1,19.11,67653.0,15.3632,15.3712,15.3551,15.3632,67653.0
2019-03-11 13:00:00,19.11,19.14,19.1,19.14,109246.0,15.3632,15.3873,15.3551,15.3873,109246.0
2019-03-11 13:05:00,19.14,19.15,19.13,19.14,73294.0,15.3873,15.3953,15.3793,15.3873,73294.0
2019-03-11 13:10:00,19.14,19.19,19.14,19.18,110290.0,15.3873,15.4275,15.3873,15.4195,110290.0
2019-03-11 13:15:00,19.19,19.21,19.18,19.19,146076.0,15.4275,15.4436,15.4195,15.4275,146076.0
2019-03-11 13:20:00,19.2,19.2,19.14,19.14,111936.0,15.4355,15.4355,15.3873,15.3873,111936.0
2019-03-11 13:25:00,19.14,19.17,19.14,19.17,55895.0,15.3873,15.4114,15.3873,15.4114,55895.0
2019-03-11 13:30:00,19.17,19.17,19.15,19.15,78556.0,15.4114,15.4114,15.3953,15.3953,78556.0
2019-03-11 13:35:00,19.15,19.17,19.15,19.16,91050.0,15.3953,15.4114,15.3953,15.4034,91050.0
2019-03-11 13:40:00,19.16,19.16,19.11,19.12,174498.0,15.4034,15.4034,15.3632,15.3712,174498.0
2019-03-11 13:45:00,19.12,19.12,19.1,19.1,44525.0,15.3712,15.3712,15.3551,15.3551,44525.0
2019-03-11 13:50:00,19.1,19.12,19.1,19.12,63997.0,15.3551,15.3712,15.3551,15.3712,63997.0
2019-03-11 13:55:00,19.12,19.13,19.11,19.13,61531.0,15.3712,15.3793,15.3632,15.3793,61531.0
2019-03-11 14:00:00,19.13,19.13,19.12,19.12,48239.0,15.3793,15.3793,15.3712,15.3712,48239.0
2019-03-11 14:05:00,19.13,19.13,19.07,19.07,236450.0,15.3793,15.3793,15.331,15.331,236450.0
2019-03-11 14:10:00,19.07,19.09,19.05,19.08,121929.0,15.331,15.3471,15.3149,15.3391,121929.0
2019-03-11 14:15:00,19.08,19.08,19.05,19.05,72179.0,15.3391,15.3391,15.3149,15.3149,72179.0
2019-03-11 14:20:00,19.06,19.06,19.02,19.02,94177.0,15.323,15.323,15.2908,15.2908,94177.0
2019-03-11 14:25:00,19.03,19.03,18.99,19.03,173270.0,15.2989,15.2989,15.2667,15.2989,173270.0
2019-03-11 14:30:00,19.03,19.05,19.02,19.03,76649.0,15.2989,15.3149,15.2908,15.2989,76649.0
2019-03-11 14:35:00,19.03,19.04,19.02,19.04,88801.0,15.2989,15.3069,15.2908,15.3069,88801.0
2019-03-11 14:40:00,19.03,19.04,18.99,18.99,114370.0,15.2989,15.3069,15.2667,15.2667,114370.0
2019-03-11 14:45:00,19.0,19.0,18.99,19.0,52105.0,15.2748,15.2748,15.2667,15.2748,52105.0
2019-03-11 14:50:00,19.0,19.01,18.97,18.98,155671.0,15.2748,15.2828,15.2506,15.2587,155671.0
2019-03-11 14:55:00,18.98,19.0,18.98,19.0,58482.0,15.2587,15.2748,15.2587,15.2748,58482.0
2019-03-11 15:00:00,19.0,19.0,18.99,19.0,65750.0,15.2748,15.2748,15.2667,15.2748,65750.0
2019-03-11 15:05:00,19.0,19.0,18.99,18.99,37456.0,15.2748,15.2748,15.2667,15.2667,37456.0
2019-03-11 15:10:00,19.0,19.02,18.99,19.02,114300.0,15.2748,15.2908,15.2667,15.2908,114300.0
2019-03-11 15:15:00,19.02,19.03,19.01,19.03,62126.0,15.2908,15.2989,15.2828,15.2989,62126.0
2019-03-11 15:20:00,19.03,19.04,19.02,19.04,54980.0,15.2989,15.3069,15.2908,15.3069,54980.0
2019-03-11 15:25:00,19.04,19.04,19.02,19.03,143177.0,15.3069,15.3069,15.2908,15.2989,143177.0
2019-03-11 15:30:00,19.03,19.04,19.02,19.04,59730.0,15.2989,15.3069,15.2908,15.3069,59730.0
2019-03-11 15:35:00,19.04,19.04,19.02,19.02,144439.0,15.3069,15.3069,15.2908,15.2908,144439.0
2019-03-11 15:40:00,19.02,19.03,19.01,19.02,252667.0,15.2908,15.2989,15.2828,15.2908,252667.0
2019-03-11 15:45:00,19.03,19.05,19.01,19.04,342159.0,15.2989,15.3149,15.2828,15.3069,342159.0
2019-03-11 15:50:00,19.04,19.05,19.01,19.01,209801.0,15.3069,15.3149,15.2828,15.2828,209801.0
2019-03-11 15:55:00,19.02,19.04,19.01,19.03,520738.0,15.2908,15.3069,15.2828,15.2989,520738.0
2019-03-12 09:30:00,18.92,19.02,18.9,18.92,180701.0,15.3383,15.4193,15.3221,15.3383,180701.0
2019-03-12 09:35:00,18.93,18.94,18.87,18.89,144494.0,15.3464,15.3545,15.2977,15.314,144494.0
2019-03-12 09:40:00,18.89,18.94,18.87,18.9,145171.0,15.314,15.3545,15.2977,15.3221,145171.0
2019-03-12 09:45:00,18.9,18.95,18.88,18.94,206091.0,15.3221,15.3626,15.3059,15.3545,206091.0
2019-03-12 09:50:00,18.93,18.96,18.92,18.95,236657.0,15.3464,15.3707,15.3383,15.3626,236657.0
2019-03-12 09:55:00,18.96,18.97,18.92,18.92,119069.0,15.3707,15.3788,15.3383,15.3383,119069.0
2019-03-12 10:00:00,18.92,18.96,18.89,18.94,119905.0,15.3383,15.3707,15.314,15.3545,119905.0
2019-03-12 10:05:00,18.94,18.94,18.89,18.9,72643.0,15.3545,15.3545,15.314,15.3221,72643.0
2019-03-12 10:10:00,18.9,18.9,18.86,18.87,147401.0,15.3221,15.3221,15.2896,15.2977,147401.0
2019-03-12 10:15:00,18.88,18.89,18.86,18.88,86901.0,15.3059,15.314,15.2896,15.3059,86901.0
2019-03-12 10:20:00,18.88,18.91,18.87,18.91,145832.0,15.3059,15.3302,15.2977,15.3302,145832.0
2019-03-12 10:25:00,18.91,19.0,18.9,19.0,175080.0,15.3302,15.4031,15.3221,15.4031,175080.0
2019-03-12 10:30:00,19.0,19.07,19.0,19.06,237864.0,15.4031,15.4599,15.4031,15.4518,237864.0
2019-03-12 10:35:00,19.06,19.06,19.02,19.02,117800.0,15.4518,15.4518,15.4193,15.4193,117800.0
2019-03-12 10:40:00,19.03,19.06,19.02,19.04,130658.0,15.4275,15.4518,15.4193,15.4356,130658.0
2019-03-12 10:45:00,19.04,19.05,19.02,19.05,61882.0,15.4356,15.4437,15.4193,15.4437,61882.0
2019-03-12 10:50:00,19.05,19.07,19.04,19.05,156316.0,15.4437,15.4599,15.4356,15.4437,156316.0
2019-03-12 10:55:00,19.05,19.06,19.0,19.01,124582.0,15.4437,15.4518,15.4031,15.4112,124582.0
2019-03-12 11:00:00,19.01,19.02,18.96,18.96,580672.0,15.4112,15.4193,15.3707,15.3707,580672.0
2019-03-12 11:05:00,18.96,19.0,18.96,19.0,103904.0,15.3707,15.4031,15.3707,15.4031,103904.0
2019-03-12 11:10:00,19.0,19.03,18.99,19.01,351531.0,15.4031,15.4275,15.395,15.4112,351531.0
2019-03-12 11:15:00,19.01,19.01,18.97,18.97,124282.0,15.4112,15.4112,15.3788,15.3788,124282.0
2019-03-12 11:20:00,18.98,19.01,18.97,19.0,146677.0,15.3869,15.4112,15.3788,15.4031,146677.0
2019-03-12 11:25:00,19.0,19.01,18.98,19.01,80714.0,15.4031,15.4112,15.3869,15.4112,80714.0
2019-03-12 11:30:00,19.0,19.01,18.99,19.0,70929.0,15.4031,15.4112,15.395,15.4031,70929.0
2019-03-12 11:35:00,19.0,19.03,18.99,19.03,93218.0,15.4031,15.4275,15.395,15.4275,93218.0
2019-03-12 11:40:00,19.03,19.06,19.02,19.05,54640.0,15.4275,15.4518,15.4193,15.4437,54640.0
2019-03-12 11:45:00,19.05,19.07,19.04,19.07,161754.0,15.4437,15.4599,15.4356,15.4599,161754.0
2019-03-12 11:50:00,19.07,19.09,19.06,19.07,85850.0,15.4599,15.4761,15.4518,15.4599,85850.0
2019-03-12 11:55:00,19.07,19.12,19.07,19.1,152059.0,15.4599,15.5004,15.4599,15.4842,152059.0
2019-03-12 12:00:00,19.1,19.1,19.03,19.06,118350.0,15.4842,15.4842,15.4275,15.4518,118350.0
2019-03-12 12:05:00,19.06,19.06,19.05,19.05,30338.0,15.4518,15.4518,15.4437,15.4437,30338.0
2019-03-12 12:10:00,19.06,19.09,19.05,19.09,50900.0,15.4518,15.4761,15.4437,15.4761,50900.0
2019-03-12 12:15:00,19.09,19.09,19.08,19.09,50935.0,15.4761,15.4761,15.468,15.4761,50935.0
2019-03-12 12:20:00,19.08,19.09,19.02,19.05,197126.0,15.468,15.4761,15.4193,15.4437,197126.0
2019-03-12 12:25:00,19.05,19.05,19.02,19.03,72337.0,15.4437,15.4437,15.4193,15.4275,72337.0
2019-03-12 12:30:00,19.03,19.04,19.02,19.03,117542.0,15.4275,15.4356,15.4193,15.4275,117542.0
2019-03-12 12:35:00,19.03,19.03,19.01,19.02,80725.0,15.4275,15.4275,15.4112,15.4193,80725.0
2019-03-12 12:40:00,19.02,19.04,19.0,19.01,86129.0,15.4193,15.4356,15.4031,15.4112,86129.0
2019-03-12 12:45:00,19.01,19.03,19.0,19.02,70457.0,15.4112,15.4275,15.4031,15.4193,70457.0
2019-03-12 12:50:00,19.02,19.02,18.99,19.0,89639.0,15.4193,15.4193,15.395,15.4031,89639.0
2019-03-12 12:55:00,19.0,19.01,18.99,19.01,26074.0,15.4031,15.4112,15.395,15.4112,26074.0
2019-03-12 13:00:00,19.01,19.03,19.0,19.02,163460.0,15.4112,15.4275,15.4031,15.4193,163460.0
2019-03-12 13:05:00,19.03,19.04,19.01,19.04,99331.0,15.4275,15.4356,15.4112,15.4356,99331.0
2019-03-12 13:10:00,19.04,19.04,19.03,19.04,39004.0,15.4356,15.4356,15.4275,15.4356,39004.0
2019-03-12 13:15:00,19.04,19.04,19.03,19.04,56790.0,15.4356,15.4356,15.4275,15.4356,56790.0
2019-03-12 13:20:00,19.04,19.05,19.03,19.05,210749.0,15.4356,15.4437,15.4275,15.4437,210749.0
2019-03-12 13:25:00,19.05,19.06,19.03,19.04,59590.0,15.4437,15.4518,15.4275,15.4356,59590.0
2019-03-12 13:30:00,19.04,19.05,19.03,19.05,125018.0,15.4356,15.4437,15.4275,15.4437,125018.0
2019-03-12 13:35:00,19.05,19.05,19.04,19.05,41475.0,15.4437,15.4437,15.4356,15.4437,41475.0
2019-03-12 13:40:00,19.05,19.08,19.04,19.07,62513.0,15.4437,15.468,15.4356,15.4599,62513.0
2019-03-12 13:45:00,19.07,19.08,19.07,19.07,28306.0,15.4599,15.468,15.4599,15.4599,28306.0
2019-03-12 13:50:00,19.08,19.09,19.07,19.09,128109.0,15.468,15.4761,15.4599,15.4761,128109.0
2019-03-12 13:55:00,19.09,19.09,19.06,19.07,77186.0,15.4761,15.4761,15.4518,15.4599,77186.0
2019-03-12 14:00:00,19.07,19.08,19.06,19.08,38187.0,15.4599,15.468,15.4518,15.468,38187.0
2019-03-12 14:05:00,19.07,19.08,19.05,19.05,112135.0,15.4599,15.468,15.4437,15.4437,112135.0
2019-03-12 14:10:00,19.05,19.06,19.04,19.04,67686.0,15.4437,15.4518,15.4356,15.4356,67686.0
2019-03-12 14:15:00,19.05,19.05,19.03,19.03,54817.0,15.4437,15.4437,15.4275,15.4275,54817.0
2019-03-12 14:20:00,19.03,19.04,19.01,19.02,430629.0,15.4275,15.4356,15.4112,15.4193,430629.0
2019-03-12 14:25:00,19.01,19.02,18.98,18.99,226499.0,15.4112,15.4193,15.3869,15.395,226499.0
2019-03-12 14:30:00,18.99,19.0,18.98,19.0,98947.0,15.395,15.4031,15.3869,15.4031,98947.0
2019-03-12 14:35:00,19.0,19.0,18.99,19.0,92490.0,15.4031,15.4031,15.395,15.4031,92490.0
2019-03-12 14:40:00,19.0,19.0,18.99,19.0,106030.0,15.4031,15.4031,15.395,15.4031,106030.0
2019-03-12 14:45:00,19.0,19.02,18.99,19.02,393449.0,15.4031,15.4193,15.395,15.4193,393449.0
2019-03-12 14:50:00,19.02,19.02,18.98,19.01,217615.0,15.4193,15.4193,15.3869,15.4112,217615.0
2019-03-12 14:55:00,19.01,19.02,19.0,19.02,155502.0,15.4112,15.4193,15.4031,15.4193,155502.0
2019-03-12 15:00:00,19.02,19.02,19.0,19.02,291134.0,15.4193,15.4193,15.4031,15.4193,291134.0
2019-03-12 15:05:00,19.02,19.03,19.01,19.02,187885.0,15.4193,15.4275,15.4112,15.4193,187885.0
2019-03-12 15:10:00,19.02,19.02,18.99,19.0,231590.0,15.4193,15.4193,15.395,15.4031,231590.0
2019-03-12 15:15:00,18.99,19.0,18.98,18.98,473314.0,15.395,15.4031,15.3869,15.3869,473314.0
2019-03-12 15:20:00,18.98,19.01,18.98,19.01,150624.0,15.3869,15.4112,15.3869,15.4112,150624.0
2019-03-12 15:25:00,19.01,19.02,19.0,19.01,205637.0,15.4112,15.4193,15.4031,15.4112,205637.0
2019-03-12 15:30:00,19.01,19.01,18.98,19.01,505297.0,15.4112,15.4112,15.3869,15.4112,505297.0
2019-03-12 15:35:00,19.01,19.01,18.99,19.01,244528.0,15.4112,15.4112,15.395,15.4112,244528.0
2019-03-12 15:40:00,19.01,19.01,18.99,19.01,228462.0,15.4112,15.4112,15.395,15.4112,228462.0
2019-03-12 15:45:00,19.01,19.03,19.01,19.01,213230.0,15.4112,15.4275,15.4112,15.4112,213230.0
2019-03-12 15:50:00,19.02,19.02,18.99,18.99,428049.0,15.4193,15.4193,15.395,15.395,428049.0
2019-03-12 15:55:00,18.99,19.06,18.99,19.05,1420805.0,15.395,15.4518,15.395,15.4437,1420805.0
2019-03-13 09:30:00,19.1,19.15,19.05,19.13,221475.0,15.4842,15.5247,15.4437,15.5085,221475.0
2019-03-13 09:35:00,19.14,19.16,19.11,19.13,354113.0,15.5166,15.5328,15.4923,15.5085,354113.0
2019-03-13 09:40:00,19.13,19.15,19.07,19.09,186146.0,15.5085,15.5247,15.4599,15.4761,186146.0
2019-03-13 09:45:00,19.09,19.09,19.06,19.07,170269.0,15.4761,15.4761,15.4518,15.4599,170269.0
2019-03-13 09:50:00,19.07,19.15,19.07,19.14,207870.0,15.4599,15.5247,15.4599,15.5166,207870.0
2019-03-13 09:55:00,19.14,19.18,19.13,19.18,153663.0,15.5166,15.5491,15.5085,15.5491,153663.0
2019-03-13 10:00:00,19.18,19.23,19.17,19.23,364206.0,15.5491,15.5896,15.541,15.5896,364206.0
2019-03-13 10:05:00,19.23,19.24,19.22,19.23,139061.0,15.5896,15.5977,15.5815,15.5896,139061.0
2019-03-13 10:10:00,19.23,19.25,19.22,19.24,241842.0,15.5896,15.6058,15.5815,15.5977,241842.0
2019-03-13 10:15:00,19.23,19.25,19.23,19.25,206449.0,15.5896,15.6058,15.5896,15.6058,206449.0
2019-03-13 10:20:00,19.25,19.26,19.24,19.25,187138.0,15.6058,15.6139,15.5977,15.6058,187138.0
2019-03-13 10:25:00,19.25,19.29,19.24,19.29,357665.0,15.6058,15.6382,15.5977,15.6382,357665.0
2019-03-13 10:30:00,19.28,19.3,19.27,19.28,270094.0,15.6301,15.6463,15.622,15.6301,270094.0
2019-03-13 10:35:00,19.28,19.29,19.27,19.28,172229.0,15.6301,15.6382,15.622,15.6301,172229.0
2019-03-13 10:40:00,19.28,19.29,19.26,19.27,267101.0,15.6301,15.6382,15.6139,15.622,267101.0
2019-03-13 10:45:00,19.26,19.27,19.23,19.25,889606.0,15.6139,15.622,15.5896,15.6058,889606.0
2019-03-13 10:50:00,19.25,19.29,19.24,19.29,173592.0,15.6058,15.6382,15.5977,15.6382,173592.0
2019-03-13 10:55:00,19.29,19.29,19.28,19.29,94341.0,15.6382,15.6382,15.6301,15.6382,94341.0
2019-03-13 11:00:00,19.29,19.34,19.28,19.32,226349.0,15.6382,15.6788,15.6301,15.6626,226349.0
2019-03-13 11:05:00,19.32,19.33,19.32,19.32,67494.0,15.6626,15.6707,15.6626,15.6626,67494.0
2019-03-13 11:10:00,19.32,19.33,19.29,19.32,215369.0,15.6626,15.6707,15.6382,15.6626,215369.0
2019-03-13 11:15:00,19.32,19.42,19.31,19.39,544459.0,15.6626,15.7436,15.6545,15.7193,544459.0
2019-03-13 11:20:00,19.39,19.42,19.39,19.42,214770.0,15.7193,15.7436,15.7193,15.7436,214770.0
2019-03-13 11:25:00,19.42,19.44,19.41,19.44,191268.0,15.7436,15.7598,15.7355,15.7598,191268.0
2019-03-13 11:30:00,19.44,19.5,19.43,19.45,319294.0,15.7598,15.8085,15.7517,15.7679,319294.0
2019-03-13 11:35:00,19.45,19.48,19.41,19.42,277827.0,15.7679,15.7923,15.7355,15.7436,277827.0
2019-03-13 11:40:00,19.42,19.44,19.41,19.44,94306.0,15.7436,15.7598,15.7355,15.7598,94306.0
2019-03-13 11:45:00,19.44,19.44,19.42,19.44,99436.0,15.7598,15.7598,15.7436,15.7598,99436.0
2019-03-13 11:50:00,19.44,19.45,19.43,19.45,91891.0,15.7598,15.7679,15.7517,15.7679,91891.0
2019-03-13 11:55:00,19.45,19.48,19.44,19.45,265776.0,15.7679,15.7923,15.7598,15.7679,265776.0
2019-03-13 12:00:00,19.45,19.48,19.44,19.48,63659.0,15.7679,15.7923,15.7598,15.7923,63659.0
2019-03-13 12:05:00,19.48,19.49,19.47,19.48,119277.0,15.7923,15.8004,15.7842,15.7923,119277.0
2019-03-13 12:10:00,19.48,19.5,19.48,19.5,68171.0,15.7923,15.8085,15.7923,15.8085,68171.0
2019-03-13 12:15:00,19.5,19.5,19.48,19.49,177168.0,15.8085,15.8085,15.7923,15.8004,177168.0
2019-03-13 12:20:00,19.48,19.49,19.46,19.46,93585.0,15.7923,15.8004,15.7761,15.7761,93585.0
2019-03-13 12:25:00,19.46,19.5,19.46,19.49,140047.0,15.7761,15.8085,15.7761,15.8004,140047.0
2019-03-13 12:30:00,19.48,19.49,19.46,19.49,169236.0,15.7923,15.8004,15.7761,15.8004,169236.0
2019-03-13 12:35:00,19.49,19.5,19.47,19.48,178420.0,15.8004,15.8085,15.7842,15.7923,178420.0
2019-03-13 12:40:00,19.48,19.5,19.48,19.49,119564.0,15.7923,15.8085,15.7923,15.8004,119564.0
2019-03-13 12:45:00,19.5,19.5,19.46,19.48,106611.0,15.8085,15.8085,15.7761,15.7923,106611.0
2019-03-13 12:50:00,19.48,19.49,19.47,19.49,79183.0,15.7923,15.8004,15.7842,15.8004,79183.0
2019-03-13 12:55:00,19.49,19.5,19.48,19.5,107967.0,15.8004,15.8085,15.7923,15.8085,107967.0
2019-03-13 13:00:00,19.5,19.51,19.48,19.5,581722.0,15.8085,15.8166,15.7923,15.8085,581722.0
2019-03-13 13:05:00,19.5,19.5,19.47,19.47,90666.0,15.8085,15.8085,15.7842,15.7842,90666.0
2019-03-13 13:10:00,19.47,19.49,19.47,19.48,44895.0,15.7842,15.8004,15.7842,15.7923,44895.0
2019-03-13 13:15:00,19.48,19.52,19.48,19.51,199454.0,15.7923,15.8247,15.7923,15.8166,199454.0
2019-03-13 13:20:00,19.52,19.52,19.51,19.51,97288.0,15.8247,15.8247,15.8166,15.8166,97288.0
2019-03-13 13:25:00,19.52,19.53,19.51,19.53,128259.0,15.8247,15.8328,15.8166,15.8328,128259.0
2019-03-13 13:30:00,19.53,19.54,19.52,19.54,67875.0,15.8328,15.8409,15.8247,15.8409,67875.0
2019-03-13 13:35:00,19.54,19.57,19.53,19.57,512047.0,15.8409,15.8652,15.8328,15.8652,512047.0
2019-03-13 13:40:00,19.57,19.57,19.53,19.53,225188.0,15.8652,15.8652,15.8328,15.8328,225188.0
2019-03-13 13:45:00,19.53,19.55,19.52,19.55,121638.0,15.8328,15.849,15.8247,15.849,121638.0
2019-03-13 13:50:00,19.55,19.55,19.54,19.54,56476.0,15.849,15.849,15.8409,15.8409,56476.0
2019-03-13 13:55:00,19.55,19.56,19.54,19.56,84899.0,15.849,15.8571,15.8409,15.8571,84899.0
2019-03-13 14:00:00,19.56,19.6,19.55,19.59,246447.0,15.8571,15.8896,15.849,15.8814,246447.0
2019-03-13 14:05:00,19.59,19.61,19.58,19.59,172418.0,15.8814,15.8977,15.8733,15.8814,172418.0
2019-03-13 14:10:00,19.58,19.59,19.56,19.57,132814.0,15.8733,15.8814,15.8571,15.8652,132814.0
2019-03-13 14:15:00,19.57,19.57,19.56,19.57,73559.0,15.8652,15.8652,15.8571,15.8652,73559.0
2019-03-13 14:20:00,19.56,19.58,19.56,19.57,100158.0,15.8571,15.8733,15.8571,15.8652,100158.0
2019-03-13 14:25:00,19.58,19.58,19.55,19.55,129896.0,15.8733,15.8733,15.849,15.849,129896.0
2019-03-13 14:30:00,19.55,19.56,19.52,19.53,205926.0,15.849,15.8571,15.8247,15.8328,205926.0
2019-03-13 14:35:00,19.53,19.53,19.52,19.52,72410.0,15.8328,15.8328,15.8247,15.8247,72410.0
2019-03-13 14:40:00,19.53,19.55,19.52,19.54,227861.0,15.8328,15.849,15.8247,15.8409,227861.0
2019-03-13 14:45:00,19.54,19.55,19.5,19.52,813710.0,15.8409,15.849,15.8085,15.8247,813710.0
2019-03-13 14:50:00,19.52,19.52,19.49,19.52,148815.0,15.8247,15.8247,15.8004,15.8247,148815.0
2019-03-13 14:55:00,19.52,19.55,19.51,19.54,162870.0,15.8247,15.849,15.8166,15.8409,162870.0
2019-03-13 15:00:00,19.54,19.54,19.5,19.53,325935.0,15.8409,15.8409,15.8085,15.8328,325935.0
2019-03-13 15:05:00,19.53,19.54,19.52,19.54,394683.0,15.8328,15.8409,15.8247,15.8409,394683.0
2019-03-13 15:10:00,19.54,19.56,19.53,19.53,431279.0,15.8409,15.8571,15.8328,15.8328,431279.0
2019-03-13 15:15:00,19.53,19.57,19.51,19.57,401942.0,15.8328,15.8652,15.8166,15.8652,401942.0
2019-03-13 15:20:00,19.57,19.58,19.51,19.52,764268.0,15.8652,15.8733,15.8166,15.8247,764268.0
2019-03-13 15:25:00,19.52,19.54,19.51,19.54,177607.0,15.8247,15.8409,15.8166,15.8409,177607.0
2019-03-13 15:30:00,19.54,19.58,19.53,19.57,330407.0,15.8409,15.8733,15.8328,15.8652,330407.0
2019-03-13 15:35:00,19.57,19.62,19.56,19.59,567137.0,15.8652,15.9058,15.8571,15.8814,567137.0
2019-03-13 15:40:00,19.58,19.61,19.58,19.61,320360.0,15.8733,15.8977,15.8733,15.8977,320360.0
2019-03-13 15:45:00,19.61,19.62,19.56,19.57,821724.0,15.8977,15.9058,15.8571,15.8652,821724.0
2019-03-13 15:50:00,19.57,19.6,19.57,19.59,679975.0,15.8652,15.8896,15.8652,15.8814,679975.0
2019-03-13 15:55:00,19.59,19.63,19.58,19.62,1676790.0,15.8814,15.9139,15.8733,15.9058,1676790.0
2019-03-14 09:30:00,19.62,19.71,19.57,19.58,245563.0,15.9058,15.9787,15.8652,15.8733,245563.0
2019-03-14 09:35:00,19.57,19.61,19.55,19.61,237485.0,15.8652,15.8977,15.849,15.8977,237485.0
2019-03-14 09:40:00,19.61,19.64,19.57,19.58,193914.0,15.8977,15.922,15.8652,15.8733,193914.0
2019-03-14 09:45:00,19.58,19.59,19.52,19.53,106282.0,15.8733,15.8814,15.8247,15.8328,106282.0
2019-03-14 09:50:00,19.53,19.57,19.52,19.56,136123.0,15.8328,15.8652,15.8247,15.8571,136123.0
2019-03-14 09:55:00,19.56,19.59,19.55,19.57,145106.0,15.8571,15.8814,15.849,15.8652,145106.0
2019-03-14 10:00:00,19.57,19.58,19.53,19.54,186295.0,15.8652,15.8733,15.8328,15.8409,186295.0
2019-03-14 10:05:00,19.54,19.55,19.51,19.52,193577.0,15.8409,15.849,15.8166,15.8247,193577.0
2019-03-14 10:10:00,19.51,19.53,19.51,19.52,96580.0,15.8166,15.8328,15.8166,15.8247,96580.0
2019-03-14 10:15:00,19.52,19.54,19.51,19.54,94485.0,15.8247,15.8409,15.8166,15.8409,94485.0
2019-03-14 10:20:00,19.54,19.55,19.52,19.52,189638.0,15.8409,15.849,15.8247,15.8247,189638.0
2019-03-14 10:25:00,19.52,19.53,19.49,19.5,132333.0,15.8247,15.8328,15.8004,15.8085,132333.0
2019-03-14 10:30:00,19.49,19.54,19.49,19.52,139777.0,15.8004,15.8409,15.8004,15.8247,139777.0
2019-03-14 10:35:00,19.51,19.52,19.5,19.5,107984.0,15.8166,15.8247,15.8085,15.8085,107984.0
2019-03-14 10:40:00,19.51,19.51,19.49,19.49,142104.0,15.8166,15.8166,15.8004,15.8004,142104.0
2019-03-14 10:45:00,19.49,19.52,19.49,19.52,129001.0,15.8004,15.8247,15.8004,15.8247,129001.0
2019-03-14 10:50:00,19.52,19.53,19.51,19.53,108871.0,15.8247,15.8328,15.8166,15.8328,108871.0
2019-03-14 10:55:00,19.53,19.55,19.52,19.55,115798.0,15.8328,15.849,15.8247,15.849,115798.0
2019-03-14 11:00:00,19.55,19.56,19.53,19.54,172365.0,15.849,15.8571,15.8328,15.8409,172365.0
2019-03-14 11:05:00,19.54,19.54,19.51,19.51,152826.0,15.8409,15.8409,15.8166,15.8166,152826.0
2019-03-14 11:10:00,19.51,19.56,19.51,19.56,164512.0,15.8166,15.8571,15.8166,15.8571,164512.0
2019-03-14 11:15:00,19.56,19.58,19.54,19.57,109272.0,15.8571,15.8733,15.8409,15.8652,109272.0
2019-03-14 11:20:00,19.57,19.57,19.56,19.56,57543.0,15.8652,15.8652,15.8571,15.8571,57543.0
2019-03-14 11:25:00,19.56,19.57,19.54,19.55,104221.0,15.8571,15.8652,15.8409,15.849,104221.0
2019-03-14 11:30:00,19.55,19.57,19.55,19.57,137916.0,15.849,15.8652,15.849,15.8652,137916.0
2019-03-14 11:35:00,19.57,19.57,19.54,19.56,68097.0,15.8652,15.8652,15.8409,15.8571,68097.0
2019-03-14 11:40:00,19.56,19.56,19.53,19.55,94552.0,15.8571,15.8571,15.8328,15.849,94552.0
2019-03-14 11:45:00,19.55,19.57,19.55,19.57,71290.0,15.849,15.8652,15.849,15.8652,71290.0
2019-03-14 11:50:00,19.57,19.58,19.56,19.57,66890.0,15.8652,15.8733,15.8571,15.8652,66890.0
2019-03-14 11:55:00,19.57,19.59,19.56,19.59,155638.0,15.8652,15.8814,15.8571,15.8814,155638.0
2019-03-14 12:00:00,19.59,19.6,19.58,19.6,74645.0,15.8814,15.8896,15.8733,15.8896,74645.0
2019-03-14 12:05:00,19.6,19.6,19.59,19.6,61909.0,15.8896,15.8896,15.8814,15.8896,61909.0
2019-03-14 12:10:00,19.6,19.6,19.57,19.57,96007.0,15.8896,15.8896,15.8652,15.8652,96007.0
2019-03-14 12:15:00,19.57,19.58,19.55,19.57,395591.0,15.8652,15.8733,15.849,15.8652,395591.0
2019-03-14 12:20:00,19.56,19.57,19.55,19.55,196611.0,15.8571,15.8652,15.849,15.849,196611.0
2019-03-14 12:25:00,19.55,19.58,19.55,19.57,89015.0,15.849,15.8733,15.849,15.8652,89015.0
2019-03-14 12:30:00,19.57,19.58,19.56,19.58,49710.0,15.8652,15.8733,15.8571,15.8733,49710.0
2019-03-14 12:35:00,19.57,19.58,19.57,19.57,55332.0,15.8652,15.8733,15.8652,15.8652,55332.0
2019-03-14 12:40:00,19.57,19.58,19.57,19.57,61598.0,15.8652,15.8733,15.8652,15.8652,61598.0
2019-03-14 12:45:00,19.57,19.58,19.55,19.56,212675.0,15.8652,15.8733,15.849,15.8571,212675.0
2019-03-14 12:50:00,19.56,19.57,19.55,19.55,249910.0,15.8571,15.8652,15.849,15.849,249910.0
2019-03-14 12:55:00,19.55,19.56,19.55,19.55,175877.0,15.849,15.8571,15.849,15.849,175877.0
2019-03-14 13:00:00,19.55,19.56,19.54,19.55,134276.0,15.849,15.8571,15.8409,15.849,134276.0
2019-03-14 13:05:00,19.55,19.56,19.54,19.56,137725.0,15.849,15.8571,15.8409,15.8571,137725.0
2019-03-14 13:10:00,19.56,19.58,19.55,19.57,75261.0,15.8571,15.8733,15.849,15.8652,75261.0
2019-03-14 13:15:00,19.57,19.58,19.57,19.58,32911.0,15.8652,15.8733,15.8652,15.8733,32911.0
2019-03-14 13:20:00,19.58,19.58,19.55,19.55,90410.0,15.8733,15.8733,15.849,15.849,90410.0
2019-03-14 13:25:00,19.55,19.56,19.55,19.55,67068.0,15.849,15.8571,15.849,15.849,67068.0
2019-03-14 13:30:00,19.55,19.57,19.55,19.56,102102.0,15.849,15.8652,15.849,15.8571,102102.0
2019-03-14 13:35:00,19.57,19.57,19.55,19.55,65153.0,15.8652,15.8652,15.849,15.849,65153.0
2019-03-14 13:40:00,19.55,19.56,19.54,19.54,189745.0,15.849,15.8571,15.8409,15.8409,189745.0
2019-03-14 13:45:00,19.55,19.55,19.54,19.55,49007.0,15.849,15.849,15.8409,15.849,49007.0
2019-03-14 13:50:00,19.55,19.56,19.53,19.54,341449.0,15.849,15.8571,15.8328,15.8409,341449.0
2019-03-14 13:55:00,19.54,19.54,19.53,19.53,92555.0,15.8409,15.8409,15.8328,15.8328,92555.0
2019-03-14 14:00:00,19.54,19.54,19.53,19.53,65591.0,15.8409,15.8409,15.8328,15.8328,65591.0
2019-03-14 14:05:00,19.54,19.56,19.53,19.55,165236.0,15.8409,15.8571,15.8328,15.849,165236.0
2019-03-14 14:10:00,19.55,19.56,19.55,19.55,229656.0,15.849,15.8571,15.849,15.849,229656.0
2019-03-14 14:15:00,19.55,19.56,19.55,19.55,135454.0,15.849,15.8571,15.849,15.849,135454.0
2019-03-14 14:20:00,19.55,19.56,19.55,19.55,38646.0,15.849,15.8571,15.849,15.849,38646.0
2019-03-14 14:25:00,19.55,19.57,19.55,19.56,114910.0,15.849,15.8652,15.849,15.8571,114910.0
2019-03-14 14:30:00,19.56,19.57,19.56,19.57,46811.0,15.8571,15.8652,15.8571,15.8652,46811.0
2019-03-14 14:35:00,19.56,19.57,19.53,19.53,146080.0,15.8571,15.8652,15.8328,15.8328,146080.0
2019-03-14 14:40:00,19.53,19.54,19.53,19.54,41322.0,15.8328,15.8409,15.8328,15.8409,41322.0
2019-03-14 14:45:00,19.53,19.54,19.53,19.53,210138.0,15.8328,15.8409,15.8328,15.8328,210138.0
2019-03-14 14:50:00,19.53,19.55,19.53,19.54,145044.0,15.8328,15.849,15.8328,15.8409,145044.0
2019-03-14 14:55:00,19.54,19.55,19.53,19.55,96423.0,15.8409,15.849,15.8328,15.849,96423.0
2019-03-14 15:00:00,19.55,19.56,19.54,19.56,82867.0,15.849,15.8571,15.8409,15.8571,82867.0
2019-03-14 15:05:00,19.56,19.59,19.56,19.57,243432.0,15.8571,15.8814,15.8571,15.8652,243432.0
2019-03-14 15:10:00,19.58,19.58,19.57,19.57,37688.0,15.8733,15.8733,15.8652,15.8652,37688.0
2019-03-14 15:15:00,19.57,19.58,19.56,19.56,106415.0,15.8652,15.8733,15.8571,15.8571,106415.0
2019-03-14 15:20:00,19.57,19.57,19.56,19.57,154494.0,15.8652,15.8652,15.8571,15.8652,154494.0
2019-03-14 15:25:00,19.56,19.59,19.56,19.59,201342.0,15.8571,15.8814,15.8571,15.8814,201342.0
2019-03-14 15:30:00,19.59,19.6,19.58,19.6,150152.0,15.8814,15.8896,15.8733,15.8896,150152.0
2019-03-14 15:35:00,19.6,19.62,19.59,19.62,212239.0,15.8896,15.9058,15.8814,15.9058,212239.0
2019-03-14 15:40:00,19.62,19.63,19.61,19.63,216080.0,15.9058,15.9139,15.8977,15.9139,216080.0
2019-03-14 15:45:00,19.62,19.63,19.6,19.6,1009696.0,15.9058,15.9139,15.8896,15.8896,1009696.0
2019-03-14 15:50:00,19.61,19.61,19.58,19.59,885537.0,15.8977,15.8977,15.8733,15.8814,885537.0
2019-03-14 15:55:00,19.59,19.64,19.57,19.63,1459894.0,15.8814,15.922,15.8652,15.9139,1459894.0
2019-03-15 09:30:00,19.65,19.84,19.64,19.83,1451253.0,15.9301,16.0841,15.922,16.076,1451253.0
2019-03-15 09:35:00,19.83,19.84,19.71,19.74,177180.0,16.076,16.0841,15.9787,16.003,177180.0
2019-03-15 09:40:00,19.75,19.81,19.74,19.81,145087.0,16.0112,16.0598,16.003,16.0598,145087.0
2019-03-15 09:45:00,19.81,19.85,19.8,19.83,147766.0,16.0598,16.0922,16.0517,16.076,147766.0
2019-03-15 09:50:00,19.83,19.87,19.83,19.87,135129.0,16.076,16.1084,16.076,16.1084,135129.0
2019-03-15 09:55:00,19.86,19.88,19.85,19.86,101406.0,16.1003,16.1165,16.0922,16.1003,101406.0
2019-03-15 10:00:00,19.87,19.89,19.82,19.84,230514.0,16.1084,16.1247,16.0679,16.0841,230514.0
2019-03-15 10:05:00,19.84,19.86,19.79,19.8,164587.0,16.0841,16.1003,16.0436,16.0517,164587.0
2019-03-15 10:10:00,19.8,19.81,19.74,19.74,256867.0,16.0517,16.0598,16.003,16.003,256867.0
2019-03-15 10:15:00,19.74,19.78,19.69,19.77,390791.0,16.003,16.0355,15.9625,16.0274,390791.0
2019-03-15 10:20:00,19.77,19.8,19.74,19.77,138171.0,16.0274,16.0517,16.003,16.0274,138171.0
2019-03-15 10:25:00,19.77,19.8,19.76,19.79,132456.0,16.0274,16.0517,16.0193,16.0436,132456.0
2019-03-15 10:30:00,19.8,19.84,19.78,19.82,171333.0,16.0517,16.0841,16.0355,16.0679,171333.0
2019-03-15 10:35:00,19.82,19.83,19.79,19.79,236468.0,16.0679,16.076,16.0436,16.0436,236468.0
2019-03-15 10:40:00,19.79,19.8,19.77,19.79,131378.0,16.0436,16.0517,16.0274,16.0436,131378.0
2019-03-15 10:45:00,19.79,19.8,19.77,19.79,120378.0,16.0436,16.0517,16.0274,16.0436,120378.0
2019-03-15 10:50:00,19.79,19.8,19.79,19.8,45070.0,16.0436,16.0517,16.0436,16.0517,45070.0
2019-03-15 10:55:00,19.79,19.81,19.79,19.8,84331.0,16.0436,16.0598,16.0436,16.0517,84331.0
2019-03-15 11:00:00,19.8,19.84,19.8,19.82,169535.0,16.0517,16.0841,16.0517,16.0679,169535.0
2019-03-15 11:05:00,19.83,19.87,19.82,19.87,160088.0,16.076,16.1084,16.0679,16.1084,160088.0
2019-03-15 11:10:00,19.87,19.89,19.85,19.89,113761.0,16.1084,16.1247,16.0922,16.1247,113761.0
2019-03-15 11:15:00,19.89,19.9,19.87,19.89,148818.0,16.1247,16.1328,16.1084,16.1247,148818.0
2019-03-15 11:20:00,19.89,19.89,19.88,19.89,72224.0,16.1247,16.1247,16.1165,16.1247,72224.0
2019-03-15 11:25:00,19.89,19.89,19.82,19.84,278216.0,16.1247,16.1247,16.0679,16.0841,278216.0
2019-03-15 11:30:00,19.84,19.86,19.82,19.83,117915.0,16.0841,16.1003,16.0679,16.076,117915.0
2019-03-15 11:35:00,19.84,19.87,19.84,19.87,53093.0,16.0841,16.1084,16.0841,16.1084,53093.0
2019-03-15 11:40:00,19.87,19.89,19.86,19.88,142813.0,16.1084,16.1247,16.1003,16.1165,142813.0
2019-03-15 11:45:00,19.88,19.92,19.87,19.92,155482.0,16.1165,16.149,16.1084,16.149,155482.0
2019-03-15 11:50:00,19.92,19.92,19.87,19.89,161741.0,16.149,16.149,16.1084,16.1247,161741.0
2019-03-15 11:55:00,19.88,19.89,19.86,19.88,50041.0,16.1165,16.1247,16.1003,16.1165,50041.0
2019-03-15 12:00:00,19.89,19.89,19.85,19.86,89436.0,16.1247,16.1247,16.0922,16.1003,89436.0
2019-03-15 12:05:00,19.86,19.89,19.85,19.89,41145.0,16.1003,16.1247,16.0922,16.1247,41145.0
2019-03-15 12:10:00,19.89,19.9,19.88,19.9,106838.0,16.1247,16.1328,16.1165,16.1328,106838.0
2019-03-15 12:15:00,19.89,19.9,19.87,19.87,44407.0,16.1247,16.1328,16.1084,16.1084,44407.0
2019-03-15 12:20:00,19.88,19.9,19.87,19.89,49181.0,16.1165,16.1328,16.1084,16.1247,49181.0
2019-03-15 12:25:00,19.9,19.9,19.88,19.89,90462.0,16.1328,16.1328,16.1165,16.1247,90462.0
2019-03-15 12:30:00,19.89,19.9,19.88,19.89,54530.0,16.1247,16.1328,16.1165,16.1247,54530.0
2019-03-15 12:35:00,19.89,19.9,19.88,19.9,34609.0,16.1247,16.1328,16.1165,16.1328,34609.0
2019-03-15 12:40:00,19.9,19.92,19.9,19.92,78527.0,16.1328,16.149,16.1328,16.149,78527.0
2019-03-15 12:45:00,19.92,19.93,19.91,19.93,71089.0,16.149,16.1571,16.1409,16.1571,71089.0
2019-03-15 12:50:00,19.93,19.94,19.89,19.89,151466.0,16.1571,16.1652,16.1247,16.1247,151466.0
2019-03-15 12:55:00,19.9,19.92,19.89,19.92,55011.0,16.1328,16.149,16.1247,16.149,55011.0
2019-03-15 13:00:00,19.92,19.92,19.91,19.91,43345.0,16.149,16.149,16.1409,16.1409,43345.0
2019-03-15 13:05:00,19.92,19.92,19.87,19.88,134311.0,16.149,16.149,16.1084,16.1165,134311.0
2019-03-15 13:10:00,19.89,19.89,19.88,19.88,41979.0,16.1247,16.1247,16.1165,16.1165,41979.0
2019-03-15 13:15:00,19.89,19.89,19.84,19.84,79964.0,16.1247,16.1247,16.0841,16.0841,79964.0
2019-03-15 13:20:00,19.84,19.86,19.82,19.86,65594.0,16.0841,16.1003,16.0679,16.1003,65594.0
2019-03-15 13:25:00,19.86,19.87,19.85,19.86,46455.0,16.1003,16.1084,16.0922,16.1003,46455.0
2019-03-15 13:30:00,19.87,19.87,19.85,19.87,43628.0,16.1084,16.1084,16.0922,16.1084,43628.0
2019-03-15 13:35:00,19.87,19.88,19.86,19.87,38412.0,16.1084,16.1165,16.1003,16.1084,38412.0
2019-03-15 13:40:00,19.88,19.89,19.87,19.89,80785.0,16.1165,16.1247,16.1084,16.1247,80785.0
2019-03-15 13:45:00,19.89,19.9,19.88,19.89,93029.0,16.1247,16.1328,16.1165,16.1247,93029.0
2019-03-15 13:50:00,19.89,19.89,19.87,19.88,73776.0,16.1247,16.1247,16.1084,16.1165,73776.0
2019-03-15 13:55:00,19.88,19.88,19.87,19.88,28233.0,16.1165,16.1165,16.1084,16.1165,28233.0
2019-03-15 14:00:00,19.88,19.88,19.87,19.88,72700.0,16.1165,16.1165,16.1084,16.1165,72700.0
2019-03-15 14:05:00,19.88,19.88,19.87,19.87,185043.0,16.1165,16.1165,16.1084,16.1084,185043.0
2019-03-15 14:10:00,19.87,19.87,19.85,19.85,259600.0,16.1084,16.1084,16.0922,16.0922,259600.0
2019-03-15 14:15:00,19.86,19.89,19.85,19.88,234475.0,16.1003,16.1247,16.0922,16.1165,234475.0
2019-03-15 14:20:00,19.89,19.9,19.88,19.89,77666.0,16.1247,16.1328,16.1165,16.1247,77666.0
2019-03-15 14:25:00,19.89,19.9,19.89,19.89,72205.0,16.1247,16.1328,16.1247,16.1247,72205.0
2019-03-15 14:30:00,19.89,19.9,19.88,19.89,145097.0,16.1247,16.1328,16.1165,16.1247,145097.0
2019-03-15 14:35:00,19.89,19.91,19.88,19.91,139980.0,16.1247,16.1409,16.1165,16.1409,139980.0
2019-03-15 14:40:00,19.91,19.91,19.89,19.91,113744.0,16.1409,16.1409,16.1247,16.1409,113744.0
2019-03-15 14:45:00,19.91,19.91,19.9,19.91,44445.0,16.1409,16.1409,16.1328,16.1409,44445.0
2019-03-15 14:50:00,19.91,19.91,19.89,19.89,64477.0,16.1409,16.1409,16.1247,16.1247,64477.0
2019-03-15 14:55:00,19.89,19.92,19.89,19.92,108963.0,16.1247,16.149,16.1247,16.149,108963.0
2019-03-15 15:00:00,19.92,19.92,19.91,19.92,51535.0,16.149,16.149,16.1409,16.149,51535.0
2019-03-15 15:05:00,19.92,19.94,19.91,19.94,99737.0,16.149,16.1652,16.1409,16.1652,99737.0
2019-03-15 15:10:00,19.94,19.94,19.9,19.9,389071.0,16.1652,16.1652,16.1328,16.1328,389071.0
2019-03-15 15:15:00,19.9,19.91,19.89,19.9,123301.0,16.1328,16.1409,16.1247,16.1328,123301.0
2019-03-15 15:20:00,19.91,19.91,19.89,19.9,192710.0,16.1409,16.1409,16.1247,16.1328,192710.0
2019-03-15 15:25:00,19.91,19.91,19.88,19.89,197524.0,16.1409,16.1409,16.1165,16.1247,197524.0
2019-03-15 15:30:00,19.89,19.9,19.89,19.89,112863.0,16.1247,16.1328,16.1247,16.1247,112863.0
2019-03-15 15:35:00,19.89,19.93,19.89,19.93,447254.0,16.1247,16.1571,16.1247,16.1571,447254.0
2019-03-15 15:40:00,19.93,19.96,19.92,19.96,426142.0,16.1571,16.1814,16.149,16.1814,426142.0
2019-03-15 15:45:00,19.96,19.97,19.91,19.91,264277.0,16.1814,16.1895,16.1409,16.1409,264277.0
2019-03-15 15:50:00,19.91,19.92,19.86,19.87,274002.0,16.1409,16.149,16.1003,16.1084,274002.0
2019-03-15 15:55:00,19.87,19.95,19.86,19.94,1063235.0,16.1084,16.1733,16.1003,16.1652,1063235.0
2019-03-18 09:30:00,19.91,20.07,19.9,19.92,502783.0,16.1409,16.2706,16.1328,16.149,502783.0
2019-03-18 09:35:00,19.92,19.93,19.84,19.88,137904.0,16.149,16.1571,16.0841,16.1165,137904.0
2019-03-18 09:40:00,19.88,19.96,19.88,19.93,84433.0,16.1165,16.1814,16.1165,16.1571,84433.0
2019-03-18 09:45:00,19.93,19.97,19.91,19.94,78025.0,16.1571,16.1895,16.1409,16.1652,78025.0
2019-03-18 09:50:00,19.94,19.96,19.9,19.94,83108.0,16.1652,16.1814,16.1328,16.1652,83108.0
2019-03-18 09:55:00,19.94,19.98,19.93,19.97,43766.0,16.1652,16.1976,16.1571,16.1895,43766.0
2019-03-18 10:00:00,19.97,19.99,19.95,19.96,68564.0,16.1895,16.2057,16.1733,16.1814,68564.0
2019-03-18 10:05:00,19.96,19.98,19.93,19.96,158634.0,16.1814,16.1976,16.1571,16.1814,158634.0
2019-03-18 10:10:00,19.96,19.98,19.91,19.91,47541.0,16.1814,16.1976,16.1409,16.1409,47541.0
2019-03-18 10:15:00,19.91,19.93,19.88,19.91,61438.0,16.1409,16.1571,16.1165,16.1409,61438.0
2019-03-18 10:20:00,19.91,19.94,19.9,19.93,52288.0,16.1409,16.1652,16.1328,16.1571,52288.0
2019-03-18 10:25:00,19.93,19.96,19.92,19.95,33352.0,16.1571,16.1814,16.149,16.1733,33352.0
2019-03-18 10:30:00,19.94,19.96,19.92,19.94,78887.0,16.1652,16.1814,16.149,16.1652,78887.0
2019-03-18 10:35:00,19.93,19.94,19.91,19.93,61506.0,16.1571,16.1652,16.1409,16.1571,61506.0
2019-03-18 10:40:00,19.93,19.94,19.91,19.94,92110.0,16.1571,16.1652,16.1409,16.1652,92110.0
2019-03-18 10:45:00,19.93,19.96,19.93,19.95,52862.0,16.1571,16.1814,16.1571,16.1733,52862.0
2019-03-18 10:50:00,19.94,19.97,19.94,19.97,104697.0,16.1652,16.1895,16.1652,16.1895,104697.0
2019-03-18 10:55:00,19.97,19.98,19.96,19.98,89200.0,16.1895,16.1976,16.1814,16.1976,89200.0
2019-03-18 11:00:00,19.98,19.98,19.96,19.97,83409.0,16.1976,16.1976,16.1814,16.1895,83409.0
2019-03-18 11:05:00,19.97,19.97,19.95,19.96,106091.0,16.1895,16.1895,16.1733,16.1814,106091.0
2019-03-18 11:10:00,19.96,19.97,19.93,19.93,167145.0,16.1814,16.1895,16.1571,16.1571,167145.0
2019-03-18 11:15:00,19.94,19.94,19.91,19.92,212824.0,16.1652,16.1652,16.1409,16.149,212824.0
2019-03-18 11:20:00,19.91,19.93,19.88,19.89,84168.0,16.1409,16.1571,16.1165,16.1247,84168.0
2019-03-18 11:25:00,19.89,19.9,19.88,19.9,134563.0,16.1247,16.1328,16.1165,16.1328,134563.0
2019-03-18 11:30:00,19.89,19.9,19.88,19.89,147281.0,16.1247,16.1328,16.1165,16.1247,147281.0
2019-03-18 11:35:00,19.89,19.89,19.86,19.87,85602.0,16.1247,16.1247,16.1003,16.1084,85602.0
2019-03-18 11:40:00,19.87,19.89,19.87,19.88,144081.0,16.1084,16.1247,16.1084,16.1165,144081.0
2019-03-18 11:45:00,19.88,19.89,19.87,19.88,56514.0,16.1165,16.1247,16.1084,16.1165,56514.0
2019-03-18 11:50:00,19.88,19.88,19.87,19.87,84238.0,16.1165,16.1165,16.1084,16.1084,84238.0
2019-03-18 11:55:00,19.88,19.9,19.87,19.89,147055.0,16.1165,16.1328,16.1084,16.1247,147055.0
2019-03-18 12:00:00,19.89,19.89,19.85,19.85,221530.0,16.1247,16.1247,16.0922,16.0922,221530.0
2019-03-18 12:05:00,19.86,19.86,19.85,19.86,172197.0,16.1003,16.1003,16.0922,16.1003,172197.0
2019-03-18 12:10:00,19.85,19.88,19.85,19.88,112752.0,16.0922,16.1165,16.0922,16.1165,112752.0
2019-03-18 12:15:00,19.88,19.88,19.86,19.86,131274.0,16.1165,16.1165,16.1003,16.1003,131274.0
2019-03-18 12:20:00,19.86,19.87,19.86,19.87,61630.0,16.1003,16.1084,16.1003,16.1084,61630.0
2019-03-18 12:25:00,19.87,19.88,19.86,19.88,99790.0,16.1084,16.1165,16.1003,16.1165,99790.0
2019-03-18 12:30:00,19.88,19.88,19.85,19.85,310958.0,16.1165,16.1165,16.0922,16.0922,310958.0
2019-03-18 12:35:00,19.85,19.88,19.85,19.88,83711.0,16.0922,16.1165,16.0922,16.1165,83711.0
2019-03-18 12:40:00,19.88,19.88,19.85,19.85,108228.0,16.1165,16.1165,16.0922,16.0922,108228.0
2019-03-18 12:45:00,19.85,19.86,19.85,19.86,57868.0,16.0922,16.1003,16.0922,16.1003,57868.0
2019-03-18 12:50:00,19.85,19.88,19.85,19.88,80370.0,16.0922,16.1165,16.0922,16.1165,80370.0
2019-03-18 12:55:00,19.88,19.88,19.87,19.88,47202.0,16.1165,16.1165,16.1084,16.1165,47202.0
2019-03-18 13:00:00,19.88,19.88,19.87,19.87,59574.0,16.1165,16.1165,16.1084,16.1084,59574.0
2019-03-18 13:05:00,19.88,19.89,19.87,19.88,157764.0,16.1165,16.1247,16.1084,16.1165,157764.0
2019-03-18 13:10:00,19.89,19.89,19.88,19.89,115608.0,16.1247,16.1247,16.1165,16.1247,115608.0
2019-03-18 13:15:00,19.89,19.89,19.87,19.88,56554.0,16.1247,16.1247,16.1084,16.1165,56554.0
2019-03-18 13:20:00,19.88,19.89,19.86,19.89,151308.0,16.1165,16.1247,16.1003,16.1247,151308.0
2019-03-18 13:25:00,19.89,19.92,19.88,19.92,127827.0,16.1247,16.149,16.1165,16.149,127827.0
2019-03-18 13:30:00,19.91,19.92,19.91,19.92,35684.0,16.1409,16.149,16.1409,16.149,35684.0
2019-03-18 13:35:00,19.92,19.94,19.91,19.92,106657.0,16.149,16.1652,16.1409,16.149,106657.0
2019-03-18 13:40:00,19.92,19.92,19.91,19.91,94630.0,16.149,16.149,16.1409,16.1409,94630.0
2019-03-18 13:45:00,19.91,19.92,19.91,19.91,53656.0,16.1409,16.149,16.1409,16.1409,53656.0
2019-03-18 13:50:00,19.91,19.92,19.89,19.89,198155.0,16.1409,16.149,16.1247,16.1247,198155.0
2019-03-18 13:55:00,19.89,19.89,19.87,19.87,199949.0,16.1247,16.1247,16.1084,16.1084,199949.0
2019-03-18 14:00:00,19.88,19.89,19.87,19.89,132463.0,16.1165,16.1247,16.1084,16.1247,132463.0
2019-03-18 14:05:00,19.89,19.89,19.88,19.88,82760.0,16.1247,16.1247,16.1165,16.1165,82760.0
2019-03-18 14:10:00,19.89,19.9,19.88,19.89,108143.0,16.1247,16.1328,16.1165,16.1247,108143.0
2019-03-18 14:15:00,19.9,19.9,19.89,19.89,51563.0,16.1328,16.1328,16.1247,16.1247,51563.0
2019-03-18 14:20:00,19.89,19.9,19.89,19.9,46684.0,16.1247,16.1328,16.1247,16.1328,46684.0
2019-03-18 14:25:00,19.89,19.9,19.89,19.89,50006.0,16.1247,16.1328,16.1247,16.1247,50006.0
2019-03-18 14:30:00,19.9,19.9,19.89,19.89,51180.0,16.1328,16.1328,16.1247,16.1247,51180.0
2019-03-18 14:35:00,19.9,19.93,19.89,19.93,85818.0,16.1328,16.1571,16.1247,16.1571,85818.0
2019-03-18 14:40:00,19.93,19.97,19.92,19.95,106920.0,16.1571,16.1895,16.149,16.1733,106920.0
2019-03-18 14:45:00,19.96,19.96,19.95,19.95,43630.0,16.1814,16.1814,16.1733,16.1733,43630.0
2019-03-18 14:50:00,19.96,19.96,19.94,19.94,143006.0,16.1814,16.1814,16.1652,16.1652,143006.0
2019-03-18 14:55:00,19.95,19.95,19.94,19.94,39265.0,16.1733,16.1733,16.1652,16.1652,39265.0
2019-03-18 15:00:00,19.95,19.96,19.91,19.92,208934.0,16.1733,16.1814,16.1409,16.149,208934.0
2019-03-18 15:05:00,19.92,19.92,19.91,19.92,62512.0,16.149,16.149,16.1409,16.149,62512.0
2019-03-18 15:10:00,19.92,19.93,19.91,19.92,116177.0,16.149,16.1571,16.1409,16.149,116177.0
2019-03-18 15:15:00,19.93,19.94,19.92,19.94,60307.0,16.1571,16.1652,16.149,16.1652,60307.0
2019-03-18 15:20:00,19.94,19.96,19.93,19.96,192340.0,16.1652,16.1814,16.1571,16.1814,192340.0
2019-03-18 15:25:00,19.96,19.96,19.95,19.96,45509.0,16.1814,16.1814,16.1733,16.1814,45509.0
2019-03-18 15:30:00,19.96,19.98,19.94,19.95,163652.0,16.1814,16.1976,16.1652,16.1733,163652.0
2019-03-18 15:35:00,19.94,19.95,19.94,19.94,94934.0,16.1652,16.1733,16.1652,16.1652,94934.0
2019-03-18 15:40:00,19.94,19.97,19.94,19.97,157975.0,16.1652,16.1895,16.1652,16.1895,157975.0
2019-03-18 15:45:00,19.96,19.98,19.96,19.98,272391.0,16.1814,16.1976,16.1814,16.1976,272391.0
2019-03-18 15:50:00,19.98,19.98,19.97,19.98,163387.0,16.1976,16.1976,16.1895,16.1976,163387.0
2019-03-18 15:55:00,19.97,19.98,19.94,19.96,938745.0,16.1895,16.1976,16.1652,16.1814,938745.0
2019-03-19 09:30:00,20.03,20.24,20.03,20.18,259591.0,16.2381,16.4084,16.2381,16.3598,259591.0
2019-03-19 09:35:00,20.19,20.2,20.12,20.14,108277.0,16.3679,16.376,16.3111,16.3273,108277.0
2019-03-19 09:40:00,20.14,20.15,20.08,20.11,81899.0,16.3273,16.3354,16.2787,16.303,81899.0
2019-03-19 09:45:00,20.12,20.15,20.09,20.14,65398.0,16.3111,16.3354,16.2868,16.3273,65398.0
2019-03-19 09:50:00,20.14,20.19,20.13,20.17,88110.0,16.3273,16.3679,16.3192,16.3516,88110.0
2019-03-19 09:55:00,20.17,20.2,20.14,20.14,77631.0,16.3516,16.376,16.3273,16.3273,77631.0
2019-03-19 10:00:00,20.14,20.18,20.13,20.15,348099.0,16.3273,16.3598,16.3192,16.3354,348099.0
2019-03-19 10:05:00,20.15,20.2,20.14,20.19,213273.0,16.3354,16.376,16.3273,16.3679,213273.0
2019-03-19 10:10:00,20.2,20.21,20.17,20.19,68926.0,16.376,16.3841,16.3516,16.3679,68926.0
2019-03-19 10:15:00,20.19,20.19,20.17,20.19,90845.0,16.3679,16.3679,16.3516,16.3679,90845.0
2019-03-19 10:20:00,20.19,20.19,20.17,20.18,75251.0,16.3679,16.3679,16.3516,16.3598,75251.0
2019-03-19 10:25:00,20.18,20.19,20.15,20.19,284953.0,16.3598,16.3679,16.3354,16.3679,284953.0
2019-03-19 10:30:00,20.19,20.23,20.18,20.22,79931.0,16.3679,16.4003,16.3598,16.3922,79931.0
2019-03-19 10:35:00,20.22,20.25,20.22,20.24,91370.0,16.3922,16.4165,16.3922,16.4084,91370.0
2019-03-19 10:40:00,20.24,20.25,20.21,20.21,65618.0,16.4084,16.4165,16.3841,16.3841,65618.0
2019-03-19 10:45:00,20.21,20.23,20.21,20.22,61014.0,16.3841,16.4003,16.3841,16.3922,61014.0
2019-03-19 10:50:00,20.22,20.24,20.21,20.23,61056.0,16.3922,16.4084,16.3841,16.4003,61056.0
2019-03-19 10:55:00,20.23,20.24,20.2,20.2,163399.0,16.4003,16.4084,16.376,16.376,163399.0
2019-03-19 11:00:00,20.21,20.23,20.2,20.22,82701.0,16.3841,16.4003,16.376,16.3922,82701.0
2019-03-19 11:05:00,20.22,20.24,20.21,20.23,149529.0,16.3922,16.4084,16.3841,16.4003,149529.0
2019-03-19 11:10:00,20.23,20.23,20.19,20.23,53100.0,16.4003,16.4003,16.3679,16.4003,53100.0
2019-03-19 11:15:00,20.23,20.24,20.22,20.23,110888.0,16.4003,16.4084,16.3922,16.4003,110888.0
2019-03-19 11:20:00,20.24,20.25,20.22,20.23,151409.0,16.4084,16.4165,16.3922,16.4003,151409.0
2019-03-19 11:25:00,20.23,20.24,20.22,20.23,90519.0,16.4003,16.4084,16.3922,16.4003,90519.0
2019-03-19 11:30:00,20.23,20.24,20.22,20.24,52599.0,16.4003,16.4084,16.3922,16.4084,52599.0
2019-03-19 11:35:00,20.23,20.24,20.23,20.23,155704.0,16.4003,16.4084,16.4003,16.4003,155704.0
2019-03-19 11:40:00,20.23,20.24,20.19,20.21,87231.0,16.4003,16.4084,16.3679,16.3841,87231.0
2019-03-19 11:45:00,20.2,20.22,20.19,20.21,47808.0,16.376,16.3922,16.3679,16.3841,47808.0
2019-03-19 11:50:00,20.21,20.24,20.21,20.21,182053.0,16.3841,16.4084,16.3841,16.3841,182053.0
2019-03-19 11:55:00,20.21,20.26,20.21,20.26,90994.0,16.3841,16.4246,16.3841,16.4246,90994.0
2019-03-19 12:00:00,20.26,20.27,20.25,20.26,51695.0,16.4246,16.4327,16.4165,16.4246,51695.0
2019-03-19 12:05:00,20.27,20.27,20.25,20.26,46127.0,16.4327,16.4327,16.4165,16.4246,46127.0
2019-03-19 12:10:00,20.26,20.26,20.25,20.25,18485.0,16.4246,16.4246,16.4165,16.4165,18485.0
2019-03-19 12:15:00,20.26,20.27,20.23,20.27,106196.0,16.4246,16.4327,16.4003,16.4327,106196.0
2019-03-19 12:20:00,20.26,20.27,20.25,20.26,67559.0,16.4246,16.4327,16.4165,16.4246,67559.0
2019-03-19 12:25:00,20.26,20.27,20.25,20.27,31658.0,16.4246,16.4327,16.4165,16.4327,31658.0
2019-03-19 12:30:00,20.27,20.28,20.26,20.27,62546.0,16.4327,16.4408,16.4246,16.4327,62546.0
2019-03-19 12:35:00,20.27,20.27,20.26,20.26,28485.0,16.4327,16.4327,16.4246,16.4246,28485.0
2019-03-19 12:40:00,20.27,20.28,20.26,20.26,55832.0,16.4327,16.4408,16.4246,16.4246,55832.0
2019-03-19 12:45:00,20.27,20.27,20.15,20.16,144013.0,16.4327,16.4327,16.3354,16.3435,144013.0
2019-03-19 12:50:00,20.16,20.18,20.13,20.14,121217.0,16.3435,16.3598,16.3192,16.3273,121217.0
2019-03-19 12:55:00,20.14,20.2,20.13,20.2,75583.0,16.3273,16.376,16.3192,16.376,75583.0
2019-03-19 13:00:00,20.2,20.21,20.16,20.17,114503.0,16.376,16.3841,16.3435,16.3516,114503.0
2019-03-19 13:05:00,20.18,20.18,20.14,20.14,161901.0,16.3598,16.3598,16.3273,16.3273,161901.0
2019-03-19 13:10:00,20.14,20.17,20.14,20.16,118498.0,16.3273,16.3516,16.3273,16.3435,118498.0
2019-03-19 13:15:00,20.16,20.17,20.15,20.16,57930.0,16.3435,16.3516,16.3354,16.3435,57930.0
2019-03-19 13:20:00,20.16,20.18,20.14,20.16,101708.0,16.3435,16.3598,16.3273,16.3435,101708.0
2019-03-19 13:25:00,20.16,20.18,20.15,20.16,63580.0,16.3435,16.3598,16.3354,16.3435,63580.0
2019-03-19 13:30:00,20.16,20.17,20.15,20.17,27845.0,16.3435,16.3516,16.3354,16.3516,27845.0
2019-03-19 13:35:00,20.17,20.19,20.17,20.18,46624.0,16.3516,16.3679,16.3516,16.3598,46624.0
2019-03-19 13:40:00,20.18,20.18,20.13,20.14,46601.0,16.3598,16.3598,16.3192,16.3273,46601.0
2019-03-19 13:45:00,20.13,20.13,20.1,20.12,57052.0,16.3192,16.3192,16.2949,16.3111,57052.0
2019-03-19 13:50:00,20.12,20.12,20.09,20.11,101168.0,16.3111,16.3111,16.2868,16.303,101168.0
2019-03-19 13:55:00,20.11,20.11,20.1,20.11,61496.0,16.303,16.303,16.2949,16.303,61496.0
2019-03-19 14:00:00,20.11,20.13,20.09,20.13,120280.0,16.303,16.3192,16.2868,16.3192,120280.0
2019-03-19 14:05:00,20.12,20.13,20.07,20.09,86957.0,16.3111,16.3192,16.2706,16.2868,86957.0
2019-03-19 14:10:00,20.09,20.1,20.06,20.09,81334.0,16.2868,16.2949,16.2625,16.2868,81334.0
2019-03-19 14:15:00,20.08,20.09,20.06,20.09,46829.0,16.2787,16.2868,16.2625,16.2868,46829.0
2019-03-19 14:20:00,20.09,20.1,20.08,20.09,50297.0,16.2868,16.2949,16.2787,16.2868,50297.0
2019-03-19 14:25:00,20.08,20.1,20.08,20.08,82870.0,16.2787,16.2949,16.2787,16.2787,82870.0
2019-03-19 14:30:00,20.09,20.11,20.08,20.11,71009.0,16.2868,16.303,16.2787,16.303,71009.0
2019-03-19 14:35:00,20.11,20.11,20.1,20.11,167557.0,16.303,16.303,16.2949,16.303,167557.0
2019-03-19 14:40:00,20.11,20.13,20.1,20.13,86061.0,16.303,16.3192,16.2949,16.3192,86061.0
2019-03-19 14:45:00,20.13,20.13,20.08,20.08,241911.0,16.3192,16.3192,16.2787,16.2787,241911.0
2019-03-19 14:50:00,20.08,20.09,20.07,20.09,64662.0,16.2787,16.2868,16.2706,16.2868,64662.0
2019-03-19 14:55:00,20.09,20.1,20.04,20.05,82507.0,16.2868,16.2949,16.2463,16.2544,82507.0
2019-03-19 15:00:00,20.06,20.07,20.05,20.05,67539.0,16.2625,16.2706,16.2544,16.2544,67539.0
2019-03-19 15:05:00,20.06,20.06,20.03,20.04,153951.0,16.2625,16.2625,16.2381,16.2463,153951.0
2019-03-19 15:10:00,20.04,20.04,20.01,20.02,53505.0,16.2463,16.2463,16.2219,16.23,53505.0
2019-03-19 15:15:00,20.02,20.02,20.0,20.01,87254.0,16.23,16.23,16.2138,16.2219,87254.0
2019-03-19 15:20:00,20.01,20.02,20.0,20.0,78489.0,16.2219,16.23,16.2138,16.2138,78489.0
2019-03-19 15:25:00,20.0,20.01,19.99,20.0,126925.0,16.2138,16.2219,16.2057,16.2138,126925.0
2019-03-19 15:30:00,19.99,20.0,19.97,19.97,538730.0,16.2057,16.2138,16.1895,16.1895,538730.0
2019-03-19 15:35:00,19.97,19.97,19.91,19.93,325107.0,16.1895,16.1895,16.1409,16.1571,325107.0
2019-03-19 15:40:00,19.93,19.95,19.92,19.95,355876.0,16.1571,16.1733,16.149,16.1733,355876.0
2019-03-19 15:45:00,19.95,19.98,19.94,19.97,241488.0,16.1733,16.1976,16.1652,16.1895,241488.0
2019-03-19 15:50:00,19.96,19.97,19.94,19.95,342500.0,16.1814,16.1895,16.1652,16.1733,342500.0
2019-03-19 15:55:00,19.95,20.02,19.95,20.0,1003625.0,16.1733,16.23,16.1733,16.2138,1003625.0
2019-03-20 09:30:00,20.01,20.05,19.99,20.04,207847.0,16.2219,16.2544,16.2057,16.2463,207847.0
2019-03-20 09:35:00,20.05,20.06,19.93,19.96,127454.0,16.2544,16.2625,16.1571,16.1814,127454.0
2019-03-20 09:40:00,19.95,19.97,19.94,19.96,43629.0,16.1733,16.1895,16.1652,16.1814,43629.0
2019-03-20 09:45:00,19.96,19.96,19.93,19.95,71360.0,16.1814,16.1814,16.1571,16.1733,71360.0
2019-03-20 09:50:00,19.95,19.97,19.93,19.94,114613.0,16.1733,16.1895,16.1571,16.1652,114613.0
2019-03-20 09:55:00,19.93,19.96,19.91,19.92,198074.0,16.1571,16.1814,16.1409,16.149,198074.0
2019-03-20 10:00:00,19.92,19.94,19.89,19.91,108033.0,16.149,16.1652,16.1247,16.1409,108033.0
2019-03-20 10:05:00,19.9,19.93,19.87,19.91,204232.0,16.1328,16.1571,16.1084,16.1409,204232.0
2019-03-20 10:10:00,19.91,19.92,19.86,19.86,202877.0,16.1409,16.149,16.1003,16.1003,202877.0
2019-03-20 10:15:00,19.86,19.89,19.85,19.87,102427.0,16.1003,16.1247,16.0922,16.1084,102427.0
2019-03-20 10:20:00,19.87,19.89,19.84,19.87,150745.0,16.1084,16.1247,16.0841,16.1084,150745.0
2019-03-20 10:25:00,19.87,19.88,19.86,19.87,89973.0,16.1084,16.1165,16.1003,16.1084,89973.0
2019-03-20 10:30:00,19.88,19.89,19.81,19.81,201839.0,16.1165,16.1247,16.0598,16.0598,201839.0
2019-03-20 10:35:00,19.81,19.84,19.81,19.82,125834.0,16.0598,16.0841,16.0598,16.0679,125834.0
2019-03-20 10:40:00,19.82,19.85,19.81,19.84,98055.0,16.0679,16.0922,16.0598,16.0841,98055.0
2019-03-20 10:45:00,19.84,19.88,19.82,19.88,156663.0,16.0841,16.1165,16.0679,16.1165,156663.0
2019-03-20 10:50:00,19.88,19.88,19.85,19.85,74224.0,16.1165,16.1165,16.0922,16.0922,74224.0
2019-03-20 10:55:00,19.86,19.86,19.84,19.85,69296.0,16.1003,16.1003,16.0841,16.0922,69296.0
2019-03-20 11:00:00,19.86,19.91,19.85,19.88,75901.0,16.1003,16.1409,16.0922,16.1165,75901.0
2019-03-20 11:05:00,19.89,19.9,19.88,19.89,40109.0,16.1247,16.1328,16.1165,16.1247,40109.0
2019-03-20 11:10:00,19.88,19.88,19.86,19.86,33271.0,16.1165,16.1165,16.1003,16.1003,33271.0
2019-03-20 11:15:00,19.87,19.89,19.86,19.88,100872.0,16.1084,16.1247,16.1003,16.1165,100872.0
2019-03-20 11:20:00,19.89,19.89,19.85,19.86,80498.0,16.1247,16.1247,16.0922,16.1003,80498.0
2019-03-20 11:25:00,19.86,19.86,19.85,19.86,78498.0,16.1003,16.1003,16.0922,16.1003,78498.0
2019-03-20 11:30:00,19.86,19.86,19.83,19.84,100383.0,16.1003,16.1003,16.076,16.0841,100383.0
2019-03-20 11:35:00,19.84,19.85,19.84,19.84,76228.0,16.0841,16.0922,16.0841,16.0841,76228.0
2019-03-20 11:40:00,19.84,19.85,19.83,19.84,478228.0,16.0841,16.0922,16.076,16.0841,478228.0
2019-03-20 11:45:00,19.83,19.85,19.81,19.84,177209.0,16.076,16.0922,16.0598,16.0841,177209.0
2019-03-20 11:50:00,19.84,19.86,19.83,19.84,65138.0,16.0841,16.1003,16.076,16.0841,65138.0
2019-03-20 11:55:00,19.85,19.86,19.83,19.85,143693.0,16.0922,16.1003,16.076,16.0922,143693.0
2019-03-20 12:00:00,19.85,19.89,19.84,19.89,40630.0,16.0922,16.1247,16.0841,16.1247,40630.0
2019-03-20 12:05:00,19.89,19.91,19.88,19.91,57233.0,16.1247,16.1409,16.1165,16.1409,57233.0
2019-03-20 12:10:00,19.9,19.92,19.88,19.89,109129.0,16.1328,16.149,16.1165,16.1247,109129.0
2019-03-20 12:15:00,19.89,19.92,19.89,19.89,129091.0,16.1247,16.149,16.1247,16.1247,129091.0
2019-03-20 12:20:00,19.89,19.89,19.85,19.88,49254.0,16.1247,16.1247,16.0922,16.1165,49254.0
2019-03-20 12:25:00,19.88,19.9,19.87,19.89,76454.0,16.1165,16.1328,16.1084,16.1247,76454.0
2019-03-20 12:30:00,19.89,19.9,19.81,19.86,143516.0,16.1247,16.1328,16.0598,16.1003,143516.0
2019-03-20 12:35:00,19.86,19.87,19.84,19.86,73936.0,16.1003,16.1084,16.0841,16.1003,73936.0
2019-03-20 12:40:00,19.86,19.87,19.85,19.86,49170.0,16.1003,16.1084,16.0922,16.1003,49170.0
2019-03-20 12:45:00,19.86,19.89,19.85,19.89,86064.0,16.1003,16.1247,16.0922,16.1247,86064.0
2019-03-20 12:50:00,19.89,19.89,19.82,19.85,126841.0,16.1247,16.1247,16.0679,16.0922,126841.0
2019-03-20 12:55:00,19.84,19.85,19.82,19.84,56382.0,16.0841,16.0922,16.0679,16.0841,56382.0
2019-03-20 13:00:00,19.84,19.85,19.81,19.82,185544.0,16.0841,16.0922,16.0598,16.0679,185544.0
2019-03-20 13:05:00,19.82,19.84,19.81,19.83,126239.0,16.0679,16.0841,16.0598,16.076,126239.0
2019-03-20 13:10:00,19.82,19.83,19.8,19.81,98829.0,16.0679,16.076,16.0517,16.0598,98829.0
2019-03-20 13:15:00,19.81,19.84,19.8,19.83,117763.0,16.0598,16.0841,16.0517,16.076,117763.0
2019-03-20 13:20:00,19.83,19.85,19.82,19.85,804498.0,16.076,16.0922,16.0679,16.0922,804498.0
2019-03-20 13:25:00,19.85,19.85,19.82,19.82,47402.0,16.0922,16.0922,16.0679,16.0679,47402.0
2019-03-20 13:30:00,19.83,19.86,19.82,19.83,137908.0,16.076,16.1003,16.0679,16.076,137908.0
2019-03-20 13:35:00,19.83,19.86,19.82,19.86,42506.0,16.076,16.1003,16.0679,16.1003,42506.0
2019-03-20 13:40:00,19.85,19.86,19.85,19.86,36141.0,16.0922,16.1003,16.0922,16.1003,36141.0
2019-03-20 13:45:00,19.86,19.89,19.85,19.88,56133.0,16.1003,16.1247,16.0922,16.1165,56133.0
2019-03-20 13:50:00,19.88,19.9,19.85,19.89,69521.0,16.1165,16.1328,16.0922,16.1247,69521.0
2019-03-20 13:55:00,19.89,19.92,19.88,19.92,39887.0,16.1247,16.149,16.1165,16.149,39887.0
2019-03-20 14:00:00,19.92,20.02,19.92,19.99,132855.0,16.149,16.23,16.149,16.2057,132855.0
2019-03-20 14:05:00,20.0,20.05,19.99,20.03,47914.0,16.2138,16.2544,16.2057,16.2381,47914.0
2019-03-20 14:10:00,20.03,20.07,20.02,20.07,65485.0,16.2381,16.2706,16.23,16.2706,65485.0
2019-03-20 14:15:00,20.06,20.07,20.01,20.02,71684.0,16.2625,16.2706,16.2219,16.23,71684.0
2019-03-20 14:20:00,20.02,20.05,20.0,20.03,109293.0,16.23,16.2544,16.2138,16.2381,109293.0
2019-03-20 14:25:00,20.04,20.08,20.03,20.08,59209.0,16.2463,16.2787,16.2381,16.2787,59209.0
2019-03-20 14:30:00,20.08,20.12,20.05,20.1,139626.0,16.2787,16.3111,16.2544,16.2949,139626.0
2019-03-20 14:35:00,20.1,20.13,20.1,20.11,73342.0,16.2949,16.3192,16.2949,16.303,73342.0
2019-03-20 14:40:00,20.11,20.14,20.09,20.12,126838.0,16.303,16.3273,16.2868,16.3111,126838.0
2019-03-20 14:45:00,20.11,20.16,20.1,20.15,114027.0,16.303,16.3435,16.2949,16.3354,114027.0
2019-03-20 14:50:00,20.14,20.16,20.1,20.11,86973.0,16.3273,16.3435,16.2949,16.303,86973.0
2019-03-20 14:55:00,20.11,20.12,20.09,20.1,77944.0,16.303,16.3111,16.2868,16.2949,77944.0
2019-03-20 15:00:00,20.1,20.14,20.07,20.07,99317.0,16.2949,16.3273,16.2706,16.2706,99317.0
2019-03-20 15:05:00,20.07,20.09,20.05,20.08,70357.0,16.2706,16.2868,16.2544,16.2787,70357.0
2019-03-20 15:10:00,20.08,20.09,20.05,20.07,56725.0,16.2787,16.2868,16.2544,16.2706,56725.0
2019-03-20 15:15:00,20.07,20.08,20.06,20.07,59834.0,16.2706,16.2787,16.2625,16.2706,59834.0
2019-03-20 15:20:00,20.07,20.08,20.05,20.05,103018.0,16.2706,16.2787,16.2544,16.2544,103018.0
2019-03-20 15:25:00,20.05,20.06,20.03,20.05,94337.0,16.2544,16.2625,16.2381,16.2544,94337.0
2019-03-20 15:30:00,20.05,20.06,19.95,19.97,196887.0,16.2544,16.2625,16.1733,16.1895,196887.0
2019-03-20 15:35:00,19.98,20.0,19.97,19.98,126584.0,16.1976,16.2138,16.1895,16.1976,126584.0
2019-03-20 15:40:00,19.98,19.99,19.96,19.98,174818.0,16.1976,16.2057,16.1814,16.1976,174818.0
2019-03-20 15:45:00,19.98,20.02,19.98,20.01,179503.0,16.1976,16.23,16.1976,16.2219,179503.0
2019-03-20 15:50:00,20.01,20.01,19.97,19.98,289759.0,16.2219,16.2219,16.1895,16.1976,289759.0
2019-03-20 15:55:00,19.98,20.0,19.95,19.98,595271.0,16.1976,16.2138,16.1733,16.1976,595271.0
2019-03-21 09:30:00,19.95,20.06,19.95,20.03,209045.0,16.1733,16.2625,16.1733,16.2381,209045.0
2019-03-21 09:35:00,20.02,20.07,20.01,20.05,108236.0,16.23,16.2706,16.2219,16.2544,108236.0
2019-03-21 09:40:00,20.05,20.1,20.05,20.1,111006.0,16.2544,16.2949,16.2544,16.2949,111006.0
2019-03-21 09:45:00,20.1,20.11,20.08,20.09,92045.0,16.2949,16.303,16.2787,16.2868,92045.0
2019-03-21 09:50:00,20.09,20.11,20.06,20.1,83979.0,16.2868,16.303,16.2625,16.2949,83979.0
2019-03-21 09:55:00,20.1,20.14,20.09,20.12,127911.0,16.2949,16.3273,16.2868,16.3111,127911.0
2019-03-21 10:00:00,20.13,20.17,20.12,20.17,158274.0,16.3192,16.3516,16.3111,16.3516,158274.0
2019-03-21 10:05:00,20.17,20.18,20.16,20.17,69845.0,16.3516,16.3598,16.3435,16.3516,69845.0
2019-03-21 10:10:00,20.16,20.18,20.16,20.18,122539.0,16.3435,16.3598,16.3435,16.3598,122539.0
2019-03-21 10:15:00,20.18,20.18,20.14,20.15,103653.0,16.3598,16.3598,16.3273,16.3354,103653.0
2019-03-21 10:20:00,20.15,20.17,20.14,20.16,137185.0,16.3354,16.3516,16.3273,16.3435,137185.0
2019-03-21 10:25:00,20.15,20.18,20.15,20.17,168051.0,16.3354,16.3598,16.3354,16.3516,168051.0
2019-03-21 10:30:00,20.17,20.18,20.14,20.18,126393.0,16.3516,16.3598,16.3273,16.3598,126393.0
2019-03-21 10:35:00,20.18,20.18,20.13,20.14,124637.0,16.3598,16.3598,16.3192,16.3273,124637.0
2019-03-21 10:40:00,20.14,20.15,20.11,20.12,122653.0,16.3273,16.3354,16.303,16.3111,122653.0
2019-03-21 10:45:00,20.11,20.12,20.09,20.09,58090.0,16.303,16.3111,16.2868,16.2868,58090.0
2019-03-21 10:50:00,20.1,20.1,20.09,20.1,93694.0,16.2949,16.2949,16.2868,16.2949,93694.0
2019-03-21 10:55:00,20.1,20.11,20.08,20.1,150554.0,16.2949,16.303,16.2787,16.2949,150554.0
2019-03-21 11:00:00,20.1,20.15,20.08,20.14,219208.0,16.2949,16.3354,16.2787,16.3273,219208.0
2019-03-21 11:05:00,20.14,20.14,20.08,20.1,96870.0,16.3273,16.3273,16.2787,16.2949,96870.0
2019-03-21 11:10:00,20.1,20.11,20.09,20.1,43299.0,16.2949,16.303,16.2868,16.2949,43299.0
2019-03-21 11:15:00,20.1,20.1,20.07,20.08,77764.0,16.2949,16.2949,16.2706,16.2787,77764.0
2019-03-21 11:20:00,20.07,20.09,20.07,20.08,73627.0,16.2706,16.2868,16.2706,16.2787,73627.0
2019-03-21 11:25:00,20.09,20.12,20.08,20.12,158894.0,16.2868,16.3111,16.2787,16.3111,158894.0
2019-03-21 11:30:00,20.12,20.15,20.1,20.13,116405.0,16.3111,16.3354,16.2949,16.3192,116405.0
2019-03-21 11:35:00,20.13,20.14,20.12,20.14,54839.0,16.3192,16.3273,16.3111,16.3273,54839.0
2019-03-21 11:40:00,20.13,20.16,20.12,20.15,99342.0,16.3192,16.3435,16.3111,16.3354,99342.0
2019-03-21 11:45:00,20.14,20.16,20.14,20.16,43347.0,16.3273,16.3435,16.3273,16.3435,43347.0
2019-03-21 11:50:00,20.16,20.17,20.15,20.17,34341.0,16.3435,16.3516,16.3354,16.3516,34341.0
2019-03-21 11:55:00,20.16,20.17,20.14,20.16,94444.0,16.3435,16.3516,16.3273,16.3435,94444.0
2019-03-21 12:00:00,20.16,20.16,20.14,20.16,65710.0,16.3435,16.3435,16.3273,16.3435,65710.0
2019-03-21 12:05:00,20.16,20.16,20.15,20.15,31513.0,16.3435,16.3435,16.3354,16.3354,31513.0
2019-03-21 12:10:00,20.16,20.19,20.15,20.19,70828.0,16.3435,16.3679,16.3354,16.3679,70828.0
2019-03-21 12:15:00,20.19,20.19,20.18,20.19,29829.0,16.3679,16.3679,16.3598,16.3679,29829.0
2019-03-21 12:20:00,20.19,20.19,20.12,20.12,260798.0,16.3679,16.3679,16.3111,16.3111,260798.0
2019-03-21 12:25:00,20.12,20.12,20.09,20.09,116879.0,16.3111,16.3111,16.2868,16.2868,116879.0
2019-03-21 12:30:00,20.1,20.1,20.07,20.07,72239.0,16.2949,16.2949,16.2706,16.2706,72239.0
2019-03-21 12:35:00,20.07,20.09,20.06,20.07,160822.0,16.2706,16.2868,16.2625,16.2706,160822.0
2019-03-21 12:40:00,20.06,20.1,20.06,20.09,88692.0,16.2625,16.2949,16.2625,16.2868,88692.0
2019-03-21 12:45:00,20.09,20.1,20.08,20.08,62278.0,16.2868,16.2949,16.2787,16.2787,62278.0
2019-03-21 12:50:00,20.09,20.1,20.04,20.05,276252.0,16.2868,16.2949,16.2463,16.2544,276252.0
2019-03-21 12:55:00,20.05,20.06,20.05,20.05,99041.0,16.2544,16.2625,16.2544,16.2544,99041.0
2019-03-21 13:00:00,20.05,20.11,20.05,20.1,150541.0,16.2544,16.303,16.2544,16.2949,150541.0
2019-03-21 13:05:00,20.1,20.1,20.09,20.09,46989.0,16.2949,16.2949,16.2868,16.2868,46989.0
2019-03-21 13:10:00,20.1,20.11,20.09,20.11,73107.0,16.2949,16.303,16.2868,16.303,73107.0
2019-03-21 13:15:00,20.11,20.11,20.09,20.1,74861.0,16.303,16.303,16.2868,16.2949,74861.0
2019-03-21 13:20:00,20.09,20.14,20.09,20.13,183621.0,16.2868,16.3273,16.2868,16.3192,183621.0
2019-03-21 13:25:00,20.13,20.13,20.1,20.11,67879.0,16.3192,16.3192,16.2949,16.303,67879.0
2019-03-21 13:30:00,20.11,20.12,20.1,20.11,101034.0,16.303,16.3111,16.2949,16.303,101034.0
2019-03-21 13:35:00,20.1,20.11,20.09,20.1,55980.0,16.2949,16.303,16.2868,16.2949,55980.0
2019-03-21 13:40:00,20.1,20.12,20.08,20.11,144751.0,16.2949,16.3111,16.2787,16.303,144751.0
2019-03-21 13:45:00,20.1,20.12,20.09,20.12,202410.0,16.2949,16.3111,16.2868,16.3111,202410.0
2019-03-21 13:50:00,20.12,20.12,20.1,20.11,67373.0,16.3111,16.3111,16.2949,16.303,67373.0
2019-03-21 13:55:00,20.11,20.12,20.09,20.1,103817.0,16.303,16.3111,16.2868,16.2949,103817.0
2019-03-21 14:00:00,20.1,20.13,20.09,20.13,143502.0,16.2949,16.3192,16.2868,16.3192,143502.0
2019-03-21 14:05:00,20.12,20.13,20.12,20.13,76497.0,16.3111,16.3192,16.3111,16.3192,76497.0
2019-03-21 14:10:00,20.13,20.16,20.12,20.16,112235.0,16.3192,16.3435,16.3111,16.3435,112235.0
2019-03-21 14:15:00,20.16,20.19,20.15,20.18,162614.0,16.3435,16.3679,16.3354,16.3598,162614.0
2019-03-21 14:20:00,20.18,20.23,20.17,20.22,115498.0,16.3598,16.4003,16.3516,16.3922,115498.0
2019-03-21 14:25:00,20.22,20.24,20.2,20.23,151913.0,16.3922,16.4084,16.376,16.4003,151913.0
2019-03-21 14:30:00,20.23,20.25,20.22,20.25,111053.0,16.4003,16.4165,16.3922,16.4165,111053.0
2019-03-21 14:35:00,20.25,20.28,20.24,20.27,162040.0,16.4165,16.4408,16.4084,16.4327,162040.0
2019-03-21 14:40:00,20.27,20.3,20.26,20.28,208263.0,16.4327,16.457,16.4246,16.4408,208263.0
2019-03-21 14:45:00,20.28,20.33,20.25,20.33,220201.0,16.4408,16.4814,16.4165,16.4814,220201.0
2019-03-21 14:50:00,20.33,20.33,20.29,20.3,111118.0,16.4814,16.4814,16.4489,16.457,111118.0
2019-03-21 14:55:00,20.3,20.3,20.26,20.27,54453.0,16.457,16.457,16.4246,16.4327,54453.0
2019-03-21 15:00:00,20.27,20.27,20.23,20.24,204599.0,16.4327,16.4327,16.4003,16.4084,204599.0
2019-03-21 15:05:00,20.24,20.28,20.24,20.26,86875.0,16.4084,16.4408,16.4084,16.4246,86875.0
2019-03-21 15:10:00,20.27,20.27,20.23,20.25,89124.0,16.4327,16.4327,16.4003,16.4165,89124.0
2019-03-21 15:15:00,20.25,20.27,20.23,20.27,122020.0,16.4165,16.4327,16.4003,16.4327,122020.0
2019-03-21 15:20:00,20.27,20.28,20.26,20.28,74842.0,16.4327,16.4408,16.4246,16.4408,74842.0
2019-03-21 15:25:00,20.27,20.3,20.26,20.26,160096.0,16.4327,16.457,16.4246,16.4246,160096.0
2019-03-21 15:30:00,20.27,20.3,20.26,20.29,150414.0,16.4327,16.457,16.4246,16.4489,150414.0
2019-03-21 15:35:00,20.29,20.32,20.28,20.32,157227.0,16.4489,16.4732,16.4408,16.4732,157227.0
2019-03-21 15:40:00,20.32,20.35,20.3,20.34,200008.0,16.4732,16.4976,16.457,16.4895,200008.0
2019-03-21 15:45:00,20.34,20.34,20.29,20.29,190978.0,16.4895,16.4895,16.4489,16.4489,190978.0
2019-03-21 15:50:00,20.29,20.31,20.28,20.28,281865.0,16.4489,16.4651,16.4408,16.4408,281865.0
2019-03-21 15:55:00,20.28,20.29,20.21,20.22,865536.0,16.4408,16.4489,16.3841,16.3922,865536.0
2019-03-22 09:30:00,20.11,20.17,20.05,20.15,541080.0,16.303,16.3516,16.2544,16.3354,541080.0
2019-03-22 09:35:00,20.14,20.16,20.07,20.11,184193.0,16.3273,16.3435,16.2706,16.303,184193.0
2019-03-22 09:40:00,20.11,20.14,20.08,20.08,98469.0,16.303,16.3273,16.2787,16.2787,98469.0
2019-03-22 09:45:00,20.08,20.11,20.05,20.07,219340.0,16.2787,16.303,16.2544,16.2706,219340.0
2019-03-22 09:50:00,20.07,20.08,19.96,19.96,178590.0,16.2706,16.2787,16.1814,16.1814,178590.0
2019-03-22 09:55:00,19.96,19.98,19.91,19.93,97308.0,16.1814,16.1976,16.1409,16.1571,97308.0
2019-03-22 10:00:00,19.93,19.95,19.91,19.91,99171.0,16.1571,16.1733,16.1409,16.1409,99171.0
2019-03-22 10:05:00,19.9,19.94,19.88,19.89,225265.0,16.1328,16.1652,16.1165,16.1247,225265.0
2019-03-22 10:10:00,19.89,19.94,19.87,19.94,126795.0,16.1247,16.1652,16.1084,16.1652,126795.0
2019-03-22 10:15:00,19.94,19.96,19.92,19.93,381964.0,16.1652,16.1814,16.149,16.1571,381964.0
2019-03-22 10:20:00,19.93,19.96,19.91,19.93,193842.0,16.1571,16.1814,16.1409,16.1571,193842.0
2019-03-22 10:25:00,19.93,19.94,19.91,19.92,104047.0,16.1571,16.1652,16.1409,16.149,104047.0
2019-03-22 10:30:00,19.92,19.96,19.92,19.94,150961.0,16.149,16.1814,16.149,16.1652,150961.0
2019-03-22 10:35:00,19.94,19.96,19.92,19.94,202436.0,16.1652,16.1814,16.149,16.1652,202436.0
2019-03-22 10:40:00,19.94,19.94,19.89,19.93,115160.0,16.1652,16.1652,16.1247,16.1571,115160.0
2019-03-22 10:45:00,19.92,19.93,19.85,19.86,115006.0,16.149,16.1571,16.0922,16.1003,115006.0
2019-03-22 10:50:00,19.86,19.88,19.85,19.88,61656.0,16.1003,16.1165,16.0922,16.1165,61656.0
2019-03-22 10:55:00,19.87,19.89,19.85,19.85,76873.0,16.1084,16.1247,16.0922,16.0922,76873.0
2019-03-22 11:00:00,19.86,19.86,19.79,19.8,184369.0,16.1003,16.1003,16.0436,16.0517,184369.0
2019-03-22 11:05:00,19.8,19.81,19.77,19.77,134595.0,16.0517,16.0598,16.0274,16.0274,134595.0
2019-03-22 11:10:00,19.77,19.81,19.76,19.8,224924.0,16.0274,16.0598,16.0193,16.0517,224924.0
2019-03-22 11:15:00,19.8,19.81,19.75,19.8,194353.0,16.0517,16.0598,16.0112,16.0517,194353.0
2019-03-22 11:20:00,19.8,19.81,19.77,19.79,121976.0,16.0517,16.0598,16.0274,16.0436,121976.0
2019-03-22 11:25:00,19.79,19.8,19.76,19.78,134400.0,16.0436,16.0517,16.0193,16.0355,134400.0
2019-03-22 11:30:00,19.77,19.79,19.75,19.76,105311.0,16.0274,16.0436,16.0112,16.0193,105311.0
2019-03-22 11:35:00,19.76,19.76,19.73,19.73,116334.0,16.0193,16.0193,15.9949,15.9949,116334.0
2019-03-22 11:40:00,19.74,19.76,19.72,19.74,46736.0,16.003,16.0193,15.9868,16.003,46736.0
2019-03-22 11:45:00,19.73,19.74,19.72,19.72,93715.0,15.9949,16.003,15.9868,15.9868,93715.0
2019-03-22 11:50:00,19.72,19.72,19.65,19.66,173324.0,15.9868,15.9868,15.9301,15.9382,173324.0
2019-03-22 11:55:00,19.66,19.67,19.59,19.6,164066.0,15.9382,15.9463,15.8814,15.8896,164066.0
2019-03-22 12:00:00,19.6,19.64,19.59,19.64,169154.0,15.8896,15.922,15.8814,15.922,169154.0
2019-03-22 12:05:00,19.63,19.65,19.61,19.63,98305.0,15.9139,15.9301,15.8977,15.9139,98305.0
2019-03-22 12:10:00,19.62,19.64,19.59,19.59,85704.0,15.9058,15.922,15.8814,15.8814,85704.0
2019-03-22 12:15:00,19.6,19.62,19.57,19.58,155553.0,15.8896,15.9058,15.8652,15.8733,155553.0
2019-03-22 12:20:00,19.59,19.64,19.57,19.62,109569.0,15.8814,15.922,15.8652,15.9058,109569.0
2019-03-22 12:25:00,19.62,19.63,19.58,19.6,113120.0,15.9058,15.9139,15.8733,15.8896,113120.0
2019-03-22 12:30:00,19.6,19.64,19.57,19.63,101579.0,15.8896,15.922,15.8652,15.9139,101579.0
2019-03-22 12:35:00,19.63,19.63,19.59,19.6,79321.0,15.9139,15.9139,15.8814,15.8896,79321.0
2019-03-22 12:40:00,19.6,19.6,19.55,19.55,82371.0,15.8896,15.8896,15.849,15.849,82371.0
2019-03-22 12:45:00,19.55,19.57,19.53,19.53,144064.0,15.849,15.8652,15.8328,15.8328,144064.0
2019-03-22 12:50:00,19.54,19.61,19.53,19.6,142123.0,15.8409,15.8977,15.8328,15.8896,142123.0
2019-03-22 12:55:00,19.59,19.62,19.58,19.61,93649.0,15.8814,15.9058,15.8733,15.8977,93649.0
2019-03-22 13:00:00,19.61,19.65,19.59,19.62,105768.0,15.8977,15.9301,15.8814,15.9058,105768.0
2019-03-22 13:05:00,19.63,19.65,19.62,19.65,63907.0,15.9139,15.9301,15.9058,15.9301,63907.0
2019-03-22 13:10:00,19.65,19.65,19.62,19.62,79586.0,15.9301,15.9301,15.9058,15.9058,79586.0
2019-03-22 13:15:00,19.63,19.65,19.62,19.63,78687.0,15.9139,15.9301,15.9058,15.9139,78687.0
2019-03-22 13:20:00,19.64,19.64,19.59,19.6,82084.0,15.922,15.922,15.8814,15.8896,82084.0
2019-03-22 13:25:00,19.59,19.6,19.58,19.59,69672.0,15.8814,15.8896,15.8733,15.8814,69672.0
2019-03-22 13:30:00,19.59,19.61,19.58,19.58,179135.0,15.8814,15.8977,15.8733,15.8733,179135.0
2019-03-22 13:35:00,19.59,19.59,19.57,19.57,84440.0,15.8814,15.8814,15.8652,15.8652,84440.0
2019-03-22 13:40:00,19.58,19.58,19.56,19.57,101427.0,15.8733,15.8733,15.8571,15.8652,101427.0
2019-03-22 13:45:00,19.57,19.57,19.54,19.54,95775.0,15.8652,15.8652,15.8409,15.8409,95775.0
2019-03-22 13:50:00,19.54,19.55,19.51,19.51,223436.0,15.8409,15.849,15.8166,15.8166,223436.0
2019-03-22 13:55:00,19.51,19.52,19.46,19.46,347226.0,15.8166,15.8247,15.7761,15.7761,347226.0
2019-03-22 14:00:00,19.46,19.5,19.46,19.49,190107.0,15.7761,15.8085,15.7761,15.8004,190107.0
2019-03-22 14:05:00,19.5,19.52,19.49,19.52,124688.0,15.8085,15.8247,15.8004,15.8247,124688.0
2019-03-22 14:10:00,19.51,19.54,19.51,19.54,110284.0,15.8166,15.8409,15.8166,15.8409,110284.0
2019-03-22 14:15:00,19.54,19.55,19.51,19.52,229958.0,15.8409,15.849,15.8166,15.8247,229958.0
2019-03-22 14:20:00,19.52,19.52,19.5,19.5,178030.0,15.8247,15.8247,15.8085,15.8085,178030.0
2019-03-22 14:25:00,19.5,19.52,19.49,19.52,129747.0,15.8085,15.8247,15.8004,15.8247,129747.0
2019-03-22 14:30:00,19.52,19.52,19.49,19.49,121811.0,15.8247,15.8247,15.8004,15.8004,121811.0
2019-03-22 14:35:00,19.49,19.51,19.49,19.5,110451.0,15.8004,15.8166,15.8004,15.8085,110451.0
2019-03-22 14:40:00,19.49,19.54,19.49,19.53,111472.0,15.8004,15.8409,15.8004,15.8328,111472.0
2019-03-22 14:45:00,19.53,19.55,19.52,19.52,305146.0,15.8328,15.849,15.8247,15.8247,305146.0
2019-03-22 14:50:00,19.53,19.56,19.52,19.54,256455.0,15.8328,15.8571,15.8247,15.8409,256455.0
2019-03-22 14:55:00,19.55,19.58,19.54,19.57,243498.0,15.849,15.8733,15.8409,15.8652,243498.0
2019-03-22 15:00:00,19.57,19.59,19.56,19.57,181714.0,15.8652,15.8814,15.8571,15.8652,181714.0
2019-03-22 15:05:00,19.57,19.58,19.56,19.57,118770.0,15.8652,15.8733,15.8571,15.8652,118770.0
2019-03-22 15:10:00,19.57,19.58,19.55,19.55,186068.0,15.8652,15.8733,15.849,15.849,186068.0
2019-03-22 15:15:00,19.55,19.56,19.52,19.53,196491.0,15.849,15.8571,15.8247,15.8328,196491.0
2019-03-22 15:20:00,19.54,19.54,19.52,19.54,143548.0,15.8409,15.8409,15.8247,15.8409,143548.0
2019-03-22 15:25:00,19.53,19.54,19.48,19.48,155270.0,15.8328,15.8409,15.7923,15.7923,155270.0
2019-03-22 15:30:00,19.48,19.49,19.4,19.4,257127.0,15.7923,15.8004,15.7274,15.7274,257127.0
2019-03-22 15:35:00,19.4,19.43,19.36,19.38,451181.0,15.7274,15.7517,15.695,15.7112,451181.0
2019-03-22 15:40:00,19.38,19.39,19.35,19.38,444012.0,15.7112,15.7193,15.6869,15.7112,444012.0
2019-03-22 15:45:00,19.38,19.41,19.36,19.39,476303.0,15.7112,15.7355,15.695,15.7193,476303.0
2019-03-22 15:50:00,19.39,19.4,19.35,19.37,614547.0,15.7193,15.7274,15.6869,15.7031,614547.0
2019-03-22 15:55:00,19.37,19.38,19.33,19.35,954033.0,15.7031,15.7112,15.6707,15.6869,954033.0
2019-03-25 09:30:00,19.28,19.29,19.21,19.25,311008.0,15.6301,15.6382,15.5734,15.6058,311008.0
2019-03-25 09:35:00,19.25,19.32,19.23,19.28,339578.0,15.6058,15.6626,15.5896,15.6301,339578.0
2019-03-25 09:40:00,19.27,19.27,19.09,19.09,258677.0,15.622,15.622,15.4761,15.4761,258677.0
2019-03-25 09:45:00,19.1,19.1,19.02,19.03,220686.0,15.4842,15.4842,15.4193,15.4275,220686.0
2019-03-25 09:50:00,19.03,19.04,19.0,19.02,193552.0,15.4275,15.4356,15.4031,15.4193,193552.0
2019-03-25 09:55:00,19.02,19.03,18.98,19.0,209547.0,15.4193,15.4275,15.3869,15.4031,209547.0
2019-03-25 10:00:00,19.0,19.03,18.93,18.95,189278.0,15.4031,15.4275,15.3464,15.3626,189278.0
2019-03-25 10:05:00,18.95,19.0,18.92,18.93,162304.0,15.3626,15.4031,15.3383,15.3464,162304.0
2019-03-25 10:10:00,18.93,18.96,18.91,18.94,169198.0,15.3464,15.3707,15.3302,15.3545,169198.0
2019-03-25 10:15:00,18.94,18.97,18.93,18.95,124558.0,15.3545,15.3788,15.3464,15.3626,124558.0
2019-03-25 10:20:00,18.94,18.98,18.93,18.98,149608.0,15.3545,15.3869,15.3464,15.3869,149608.0
2019-03-25 10:25:00,18.98,19.03,18.97,19.03,264207.0,15.3869,15.4275,15.3788,15.4275,264207.0
2019-03-25 10:30:00,19.03,19.1,19.02,19.05,145008.0,15.4275,15.4842,15.4193,15.4437,145008.0
2019-03-25 10:35:00,19.05,19.07,19.01,19.03,170621.0,15.4437,15.4599,15.4112,15.4275,170621.0
2019-03-25 10:40:00,19.03,19.09,19.02,19.08,141428.0,15.4275,15.4761,15.4193,15.468,141428.0
2019-03-25 10:45:00,19.08,19.09,19.03,19.07,276574.0,15.468,15.4761,15.4275,15.4599,276574.0
2019-03-25 10:50:00,19.08,19.16,19.06,19.12,370407.0,15.468,15.5328,15.4518,15.5004,370407.0
2019-03-25 10:55:00,19.12,19.15,19.08,19.1,225579.0,15.5004,15.5247,15.468,15.4842,225579.0
2019-03-25 11:00:00,19.1,19.1,19.06,19.07,157280.0,15.4842,15.4842,15.4518,15.4599,157280.0
2019-03-25 11:05:00,19.07,19.11,19.06,19.08,105272.0,15.4599,15.4923,15.4518,15.468,105272.0
2019-03-25 11:10:00,19.09,19.1,19.06,19.1,158361.0,15.4761,15.4842,15.4518,15.4842,158361.0
2019-03-25 11:15:00,19.1,19.14,19.09,19.13,120378.0,15.4842,15.5166,15.4761,15.5085,120378.0
2019-03-25 11:20:00,19.13,19.16,19.11,19.14,130480.0,15.5085,15.5328,15.4923,15.5166,130480.0
2019-03-25 11:25:00,19.13,19.2,19.13,19.2,140478.0,15.5085,15.5653,15.5085,15.5653,140478.0
2019-03-25 11:30:00,19.2,19.2,19.12,19.14,327525.0,15.5653,15.5653,15.5004,15.5166,327525.0
2019-03-25 11:35:00,19.14,19.15,19.09,19.13,95844.0,15.5166,15.5247,15.4761,15.5085,95844.0
2019-03-25 11:40:00,19.13,19.14,19.08,19.09,166119.0,15.5085,15.5166,15.468,15.4761,166119.0
2019-03-25 11:45:00,19.1,19.12,19.07,19.08,152822.0,15.4842,15.5004,15.4599,15.468,152822.0
2019-03-25 11:50:00,19.07,19.1,19.06,19.09,80331.0,15.4599,15.4842,15.4518,15.4761,80331.0
2019-03-25 11:55:00,19.09,19.1,19.06,19.08,180020.0,15.4761,15.4842,15.4518,15.468,180020.0
2019-03-25 12:00:00,19.07,19.09,19.05,19.07,159227.0,15.4599,15.4761,15.4437,15.4599,159227.0
2019-03-25 12:05:00,19.07,19.09,19.06,19.09,97765.0,15.4599,15.4761,15.4518,15.4761,97765.0
2019-03-25 12:10:00,19.09,19.12,19.07,19.08,219049.0,15.4761,15.5004,15.4599,15.468,219049.0
2019-03-25 12:15:00,19.07,19.11,19.06,19.1,116344.0,15.4599,15.4923,15.4518,15.4842,116344.0
2019-03-25 12:20:00,19.11,19.12,19.09,19.1,70234.0,15.4923,15.5004,15.4761,15.4842,70234.0
2019-03-25 12:25:00,19.1,19.1,19.07,19.08,121464.0,15.4842,15.4842,15.4599,15.468,121464.0
2019-03-25 12:30:00,19.08,19.09,19.04,19.05,86468.0,15.468,15.4761,15.4356,15.4437,86468.0
2019-03-25 12:35:00,19.04,19.05,18.97,18.98,107321.0,15.4356,15.4437,15.3788,15.3869,107321.0
2019-03-25 12:40:00,18.97,18.99,18.96,18.96,61585.0,15.3788,15.395,15.3707,15.3707,61585.0
2019-03-25 12:45:00,18.96,18.98,18.95,18.98,89221.0,15.3707,15.3869,15.3626,15.3869,89221.0
2019-03-25 12:50:00,18.98,19.01,18.97,18.98,98901.0,15.3869,15.4112,15.3788,15.3869,98901.0
2019-03-25 12:55:00,18.98,19.02,18.98,19.02,99099.0,15.3869,15.4193,15.3869,15.4193,99099.0
2019-03-25 13:00:00,19.02,19.03,18.97,18.98,159947.0,15.4193,15.4275,15.3788,15.3869,159947.0
2019-03-25 13:05:00,18.98,19.0,18.97,18.99,88825.0,15.3869,15.4031,15.3788,15.395,88825.0
2019-03-25 13:10:00,18.99,19.04,18.98,19.02,68478.0,15.395,15.4356,15.3869,15.4193,68478.0
2019-03-25 13:15:00,19.02,19.03,19.0,19.02,150508.0,15.4193,15.4275,15.4031,15.4193,150508.0
2019-03-25 13:20:00,19.02,19.04,18.99,19.01,116261.0,15.4193,15.4356,15.395,15.4112,116261.0
2019-03-25 13:25:00,19.01,19.02,18.98,18.98,77588.0,15.4112,15.4193,15.3869,15.3869,77588.0
2019-03-25 13:30:00,18.98,18.99,18.96,18.98,108002.0,15.3869,15.395,15.3707,15.3869,108002.0
2019-03-25 13:35:00,18.98,19.0,18.98,19.0,77505.0,15.3869,15.4031,15.3869,15.4031,77505.0
2019-03-25 13:40:00,18.99,18.99,18.96,18.96,70094.0,15.395,15.395,15.3707,15.3707,70094.0
2019-03-25 13:45:00,18.96,18.97,18.92,18.93,85143.0,15.3707,15.3788,15.3383,15.3464,85143.0
2019-03-25 13:50:00,18.93,18.94,18.91,18.91,86571.0,15.3464,15.3545,15.3302,15.3302,86571.0
2019-03-25 13:55:00,18.92,18.92,18.88,18.91,198148.0,15.3383,15.3383,15.3059,15.3302,198148.0
2019-03-25 14:00:00,18.91,18.94,18.9,18.93,115924.0,15.3302,15.3545,15.3221,15.3464,115924.0
2019-03-25 14:05:00,18.92,18.93,18.87,18.88,111721.0,15.3383,15.3464,15.2977,15.3059,111721.0
2019-03-25 14:10:00,18.87,18.91,18.86,18.9,167029.0,15.2977,15.3302,15.2896,15.3221,167029.0
2019-03-25 14:15:00,18.89,18.91,18.87,18.88,106439.0,15.314,15.3302,15.2977,15.3059,106439.0
2019-03-25 14:20:00,18.88,18.89,18.86,18.87,82226.0,15.3059,15.314,15.2896,15.2977,82226.0
2019-03-25 14:25:00,18.88,18.89,18.86,18.89,91700.0,15.3059,15.314,15.2896,15.314,91700.0
2019-03-25 14:30:00,18.89,18.92,18.88,18.91,109523.0,15.314,15.3383,15.3059,15.3302,109523.0
2019-03-25 14:35:00,18.91,18.92,18.9,18.91,108576.0,15.3302,15.3383,15.3221,15.3302,108576.0
2019-03-25 14:40:00,18.92,18.96,18.91,18.95,125099.0,15.3383,15.3707,15.3302,15.3626,125099.0
2019-03-25 14:45:00,18.95,18.97,18.94,18.95,111132.0,15.3626,15.3788,15.3545,15.3626,111132.0
2019-03-25 14:50:00,18.95,18.96,18.89,18.89,307453.0,15.3626,15.3707,15.314,15.314,307453.0
2019-03-25 14:55:00,18.89,18.92,18.89,18.9,217192.0,15.314,15.3383,15.314,15.3221,217192.0
2019-03-25 15:00:00,18.89,18.92,18.89,18.89,235650.0,15.314,15.3383,15.314,15.314,235650.0
2019-03-25 15:05:00,18.89,18.91,18.88,18.89,257608.0,15.314,15.3302,15.3059,15.314,257608.0
2019-03-25 15:10:00,18.89,18.94,18.89,18.93,170518.0,15.314,15.3545,15.314,15.3464,170518.0
2019-03-25 15:15:00,18.93,18.95,18.91,18.91,193517.0,15.3464,15.3626,15.3302,15.3302,193517.0
2019-03-25 15:20:00,18.91,18.94,18.88,18.93,315821.0,15.3302,15.3545,15.3059,15.3464,315821.0
2019-03-25 15:25:00,18.93,18.96,18.93,18.93,161810.0,15.3464,15.3707,15.3464,15.3464,161810.0
2019-03-25 15:30:00,18.93,18.94,18.92,18.93,271684.0,15.3464,15.3545,15.3383,15.3464,271684.0
2019-03-25 15:35:00,18.93,18.98,18.92,18.98,199619.0,15.3464,15.3869,15.3383,15.3869,199619.0
2019-03-25 15:40:00,18.98,19.0,18.97,19.0,288009.0,15.3869,15.4031,15.3788,15.4031,288009.0
2019-03-25 15:45:00,19.0,19.01,18.94,18.96,479278.0,15.4031,15.4112,15.3545,15.3707,479278.0
2019-03-25 15:50:00,18.96,18.97,18.95,18.96,278894.0,15.3707,15.3788,15.3626,15.3707,278894.0
2019-03-25 15:55:00,18.97,18.99,18.94,18.97,1059908.0,15.3788,15.395,15.3545,15.3788,1059908.0
2019-03-26 09:30:00,19.1,19.3,19.1,19.23,294781.0,15.4842,15.6463,15.4842,15.5896,294781.0
2019-03-26 09:35:00,19.24,19.32,19.24,19.32,91164.0,15.5977,15.6626,15.5977,15.6626,91164.0
2019-03-26 09:40:00,19.32,19.33,19.24,19.32,252756.0,15.6626,15.6707,15.5977,15.6626,252756.0
2019-03-26 09:45:00,19.32,19.32,19.19,19.19,130329.0,15.6626,15.6626,15.5572,15.5572,130329.0
2019-03-26 09:50:00,19.2,19.29,19.18,19.29,129780.0,15.5653,15.6382,15.5491,15.6382,129780.0
2019-03-26 09:55:00,19.29,19.33,19.26,19.32,112477.0,15.6382,15.6707,15.6139,15.6626,112477.0
2019-03-26 10:00:00,19.33,19.35,19.3,19.32,218351.0,15.6707,15.6869,15.6463,15.6626,218351.0
2019-03-26 10:05:00,19.33,19.33,19.25,19.26,110587.0,15.6707,15.6707,15.6058,15.6139,110587.0
2019-03-26 10:10:00,19.26,19.31,19.25,19.3,115384.0,15.6139,15.6545,15.6058,15.6463,115384.0
2019-03-26 10:15:00,19.3,19.31,19.27,19.3,80109.0,15.6463,15.6545,15.622,15.6463,80109.0
2019-03-26 10:20:00,19.3,19.31,19.27,19.3,107411.0,15.6463,15.6545,15.622,15.6463,107411.0
2019-03-26 10:25:00,19.3,19.34,19.29,19.32,104102.0,15.6463,15.6788,15.6382,15.6626,104102.0
2019-03-26 10:30:00,19.33,19.33,19.27,19.27,77025.0,15.6707,15.6707,15.622,15.622,77025.0
2019-03-26 10:35:00,19.28,19.31,19.25,19.29,117066.0,15.6301,15.6545,15.6058,15.6382,117066.0
2019-03-26 10:40:00,19.29,19.32,19.29,19.3,76990.0,15.6382,15.6626,15.6382,15.6463,76990.0
2019-03-26 10:45:00,19.3,19.34,19.29,19.34,101380.0,15.6463,15.6788,15.6382,15.6788,101380.0
2019-03-26 10:50:00,19.34,19.34,19.3,19.33,112009.0,15.6788,15.6788,15.6463,15.6707,112009.0
2019-03-26 10:55:00,19.33,19.35,19.32,19.34,104679.0,15.6707,15.6869,15.6626,15.6788,104679.0
2019-03-26 11:00:00,19.33,19.36,19.33,19.34,82045.0,15.6707,15.695,15.6707,15.6788,82045.0
2019-03-26 11:05:00,19.34,19.35,19.32,19.32,83142.0,15.6788,15.6869,15.6626,15.6626,83142.0
2019-03-26 11:10:00,19.32,19.33,19.29,19.3,81748.0,15.6626,15.6707,15.6382,15.6463,81748.0
2019-03-26 11:15:00,19.3,19.31,19.25,19.26,68694.0,15.6463,15.6545,15.6058,15.6139,68694.0
2019-03-26 11:20:00,19.27,19.27,19.24,19.25,48207.0,15.622,15.622,15.5977,15.6058,48207.0
2019-03-26 11:25:00,19.25,19.27,19.24,19.25,90798.0,15.6058,15.622,15.5977,15.6058,90798.0
2019-03-26 11:30:00,19.25,19.27,19.2,19.2,136191.0,15.6058,15.622,15.5653,15.5653,136191.0
2019-03-26 11:35:00,19.2,19.26,19.18,19.25,123298.0,15.5653,15.6139,15.5491,15.6058,123298.0
2019-03-26 11:40:00,19.25,19.28,19.24,19.25,61020.0,15.6058,15.6301,15.5977,15.6058,61020.0
2019-03-26 11:45:00,19.25,19.25,19.21,19.23,56883.0,15.6058,15.6058,15.5734,15.5896,56883.0
2019-03-26 11:50:00,19.23,19.24,19.17,19.2,97229.0,15.5896,15.5977,15.541,15.5653,97229.0
2019-03-26 11:55:00,19.2,19.22,19.19,19.21,66307.0,15.5653,15.5815,15.5572,15.5734,66307.0
2019-03-26 12:00:00,19.21,19.22,19.2,19.21,32037.0,15.5734,15.5815,15.5653,15.5734,32037.0
2019-03-26 12:05:00,19.21,19.22,19.17,19.17,97435.0,15.5734,15.5815,15.541,15.541,97435.0
2019-03-26 12:10:00,19.17,19.19,19.16,19.17,62884.0,15.541,15.5572,15.5328,15.541,62884.0
2019-03-26 12:15:00,19.17,19.18,19.16,19.17,18648.0,15.541,15.5491,15.5328,15.541,18648.0
2019-03-26 12:20:00,19.18,19.18,19.14,19.15,102977.0,15.5491,15.5491,15.5166,15.5247,102977.0
2019-03-26 12:25:00,19.15,19.16,19.13,19.14,76031.0,15.5247,15.5328,15.5085,15.5166,76031.0
2019-03-26 12:30:00,19.14,19.15,19.11,19.12,128833.0,15.5166,15.5247,15.4923,15.5004,128833.0
2019-03-26 12:35:00,19.12,19.14,19.1,19.11,89917.0,15.5004,15.5166,15.4842,15.4923,89917.0
2019-03-26 12:40:00,19.11,19.12,19.09,19.1,52149.0,15.4923,15.5004,15.4761,15.4842,52149.0
2019-03-26 12:45:00,19.1,19.11,19.08,19.09,54823.0,15.4842,15.4923,15.468,15.4761,54823.0
2019-03-26 12:50:00,19.09,19.13,19.09,19.13,36742.0,15.4761,15.5085,15.4761,15.5085,36742.0
2019-03-26 12:55:00,19.13,19.15,19.11,19.14,101600.0,15.5085,15.5247,15.4923,15.5166,101600.0
2019-03-26 13:00:00,19.14,19.14,19.12,19.13,48284.0,15.5166,15.5166,15.5004,15.5085,48284.0
2019-03-26 13:05:00,19.13,19.13,19.12,19.13,44298.0,15.5085,15.5085,15.5004,15.5085,44298.0
2019-03-26 13:10:00,19.13,19.16,19.12,19.15,62069.0,15.5085,15.5328,15.5004,15.5247,62069.0
2019-03-26 13:15:00,19.15,19.15,19.14,19.14,29700.0,15.5247,15.5247,15.5166,15.5166,29700.0
2019-03-26 13:20:00,19.14,19.15,19.11,19.12,75646.0,15.5166,15.5247,15.4923,15.5004,75646.0
2019-03-26 13:25:00,19.11,19.11,19.09,19.1,71291.0,15.4923,15.4923,15.4761,15.4842,71291.0
2019-03-26 13:30:00,19.1,19.1,19.07,19.07,41368.0,15.4842,15.4842,15.4599,15.4599,41368.0
2019-03-26 13:35:00,19.07,19.08,19.05,19.07,103643.0,15.4599,15.468,15.4437,15.4599,103643.0
2019-03-26 13:40:00,19.07,19.08,19.06,19.07,49123.0,15.4599,15.468,15.4518,15.4599,49123.0
2019-03-26 13:45:00,19.07,19.07,19.04,19.05,91905.0,15.4599,15.4599,15.4356,15.4437,91905.0
2019-03-26 13:50:00,19.05,19.06,19.02,19.03,81654.0,15.4437,15.4518,15.4193,15.4275,81654.0
2019-03-26 13:55:00,19.03,19.04,19.01,19.03,86366.0,15.4275,15.4356,15.4112,15.4275,86366.0
2019-03-26 14:00:00,19.03,19.03,19.0,19.02,74996.0,15.4275,15.4275,15.4031,15.4193,74996.0
2019-03-26 14:05:00,19.02,19.05,19.01,19.03,121587.0,15.4193,15.4437,15.4112,15.4275,121587.0
2019-03-26 14:10:00,19.04,19.04,19.0,19.01,77928.0,15.4356,15.4356,15.4031,15.4112,77928.0
2019-03-26 14:15:00,19.01,19.04,19.0,19.03,111118.0,15.4112,15.4356,15.4031,15.4275,111118.0
2019-03-26 14:20:00,19.04,19.04,19.02,19.03,71329.0,15.4356,15.4356,15.4193,15.4275,71329.0
2019-03-26 14:25:00,19.04,19.04,19.02,19.03,81713.0,15.4356,15.4356,15.4193,15.4275,81713.0
2019-03-26 14:30:00,19.03,19.03,19.0,19.01,69898.0,15.4275,15.4275,15.4031,15.4112,69898.0
2019-03-26 14:35:00,19.01,19.03,19.0,19.03,66453.0,15.4112,15.4275,15.4031,15.4275,66453.0
2019-03-26 14:40:00,19.03,19.03,19.01,19.03,99313.0,15.4275,15.4275,15.4112,15.4275,99313.0
2019-03-26 14:45:00,19.03,19.05,19.02,19.05,64212.0,15.4275,15.4437,15.4193,15.4437,64212.0
2019-03-26 14:50:00,19.05,19.05,19.01,19.01,107680.0,15.4437,15.4437,15.4112,15.4112,107680.0
2019-03-26 14:55:00,19.01,19.05,19.01,19.04,65653.0,15.4112,15.4437,15.4112,15.4356,65653.0
2019-03-26 15:00:00,19.04,19.09,19.04,19.09,154016.0,15.4356,15.4761,15.4356,15.4761,154016.0
2019-03-26 15:05:00,19.09,19.1,19.07,19.1,93830.0,15.4761,15.4842,15.4599,15.4842,93830.0
2019-03-26 15:10:00,19.1,19.11,19.08,19.11,114009.0,15.4842,15.4923,15.468,15.4923,114009.0
2019-03-26 15:15:00,19.11,19.12,19.1,19.11,75382.0,15.4923,15.5004,15.4842,15.4923,75382.0
2019-03-26 15:20:00,19.12,19.16,19.11,19.16,393143.0,15.5004,15.5328,15.4923,15.5328,393143.0
2019-03-26 15:25:00,19.15,19.15,19.13,19.13,174843.0,15.5247,15.5247,15.5085,15.5085,174843.0
2019-03-26 15:30:00,19.13,19.15,19.11,19.14,315760.0,15.5085,15.5247,15.4923,15.5166,315760.0
2019-03-26 15:35:00,19.15,19.17,19.14,19.15,136565.0,15.5247,15.541,15.5166,15.5247,136565.0
2019-03-26 15:40:00,19.15,19.16,19.13,19.13,248886.0,15.5247,15.5328,15.5085,15.5085,248886.0
2019-03-26 15:45:00,19.13,19.15,19.11,19.13,684241.0,15.5085,15.5247,15.4923,15.5085,684241.0
2019-03-26 15:50:00,19.13,19.15,19.12,19.13,620985.0,15.5085,15.5247,15.5004,15.5085,620985.0
2019-03-26 15:55:00,19.13,19.15,19.11,19.13,793412.0,15.5085,15.5247,15.4923,15.5085,793412.0
2019-03-27 09:30:00,19.11,19.31,19.1,19.27,317515.0,15.4923,15.6545,15.4842,15.622,317515.0
2019-03-27 09:35:00,19.27,19.38,19.26,19.32,305290.0,15.622,15.7112,15.6139,15.6626,305290.0
2019-03-27 09:40:00,19.32,19.33,19.28,19.29,159481.0,15.6626,15.6707,15.6301,15.6382,159481.0
2019-03-27 09:45:00,19.29,19.3,19.23,19.23,112083.0,15.6382,15.6463,15.5896,15.5896,112083.0
2019-03-27 09:50:00,19.23,19.24,19.16,19.2,126840.0,15.5896,15.5977,15.5328,15.5653,126840.0
2019-03-27 09:55:00,19.19,19.19,19.13,19.16,157508.0,15.5572,15.5572,15.5085,15.5328,157508.0
2019-03-27 10:00:00,19.16,19.21,19.15,19.19,69741.0,15.5328,15.5734,15.5247,15.5572,69741.0
2019-03-27 10:05:00,19.19,19.21,19.18,19.2,110703.0,15.5572,15.5734,15.5491,15.5653,110703.0
2019-03-27 10:10:00,19.2,19.24,19.19,19.23,84750.0,15.5653,15.5977,15.5572,15.5896,84750.0
2019-03-27 10:15:00,19.23,19.27,19.22,19.27,214241.0,15.5896,15.622,15.5815,15.622,214241.0
2019-03-27 10:20:00,19.27,19.33,19.26,19.32,230122.0,15.622,15.6707,15.6139,15.6626,230122.0
2019-03-27 10:25:00,19.32,19.33,19.31,19.32,458704.0,15.6626,15.6707,15.6545,15.6626,458704.0
2019-03-27 10:30:00,19.31,19.32,19.23,19.26,324794.0,15.6545,15.6626,15.5896,15.6139,324794.0
2019-03-27 10:35:00,19.26,19.26,19.19,19.21,145000.0,15.6139,15.6139,15.5572,15.5734,145000.0
2019-03-27 10:40:00,19.21,19.22,19.15,19.17,119869.0,15.5734,15.5815,15.5247,15.541,119869.0
2019-03-27 10:45:00,19.17,19.19,19.13,19.13,115084.0,15.541,15.5572,15.5085,15.5085,115084.0
2019-03-27 10:50:00,19.13,19.13,19.07,19.09,188461.0,15.5085,15.5085,15.4599,15.4761,188461.0
2019-03-27 10:55:00,19.09,19.12,19.06,19.11,96045.0,15.4761,15.5004,15.4518,15.4923,96045.0
2019-03-27 11:00:00,19.11,19.15,19.1,19.1,122978.0,15.4923,15.5247,15.4842,15.4842,122978.0
2019-03-27 11:05:00,19.1,19.11,19.06,19.09,96560.0,15.4842,15.4923,15.4518,15.4761,96560.0
2019-03-27 11:10:00,19.08,19.09,19.04,19.04,126703.0,15.468,15.4761,15.4356,15.4356,126703.0
2019-03-27 11:15:00,19.04,19.05,19.0,19.01,105689.0,15.4356,15.4437,15.4031,15.4112,105689.0
2019-03-27 11:20:00,19.01,19.04,19.0,19.03,92185.0,15.4112,15.4356,15.4031,15.4275,92185.0
2019-03-27 11:25:00,19.04,19.04,18.96,18.97,203373.0,15.4356,15.4356,15.3707,15.3788,203373.0
2019-03-27 11:30:00,18.97,18.99,18.92,18.92,252586.0,15.3788,15.395,15.3383,15.3383,252586.0
2019-03-27 11:35:00,18.92,18.95,18.91,18.93,192865.0,15.3383,15.3626,15.3302,15.3464,192865.0
2019-03-27 11:40:00,18.93,18.94,18.87,18.88,239180.0,15.3464,15.3545,15.2977,15.3059,239180.0
2019-03-27 11:45:00,18.87,18.9,18.86,18.88,282765.0,15.2977,15.3221,15.2896,15.3059,282765.0
2019-03-27 11:50:00,18.88,18.9,18.87,18.89,160015.0,15.3059,15.3221,15.2977,15.314,160015.0
2019-03-27 11:55:00,18.89,18.92,18.87,18.91,150360.0,15.314,15.3383,15.2977,15.3302,150360.0
2019-03-27 12:00:00,18.9,18.97,18.89,18.96,150018.0,15.3221,15.3788,15.314,15.3707,150018.0
2019-03-27 12:05:00,18.96,18.97,18.95,18.96,85252.0,15.3707,15.3788,15.3626,15.3707,85252.0
2019-03-27 12:10:00,18.96,19.0,18.94,18.96,104808.0,15.3707,15.4031,15.3545,15.3707,104808.0
2019-03-27 12:15:00,18.95,18.99,18.94,18.97,71462.0,15.3626,15.395,15.3545,15.3788,71462.0
2019-03-27 12:20:00,18.97,19.01,18.96,18.98,155928.0,15.3788,15.4112,15.3707,15.3869,155928.0
2019-03-27 12:25:00,18.98,19.0,18.97,18.99,338164.0,15.3869,15.4031,15.3788,15.395,338164.0
2019-03-27 12:30:00,18.99,19.0,18.98,18.99,63887.0,15.395,15.4031,15.3869,15.395,63887.0
2019-03-27 12:35:00,18.99,19.0,18.97,18.97,70737.0,15.395,15.4031,15.3788,15.3788,70737.0
2019-03-27 12:40:00,18.97,18.97,18.93,18.95,88586.0,15.3788,15.3788,15.3464,15.3626,88586.0
2019-03-27 12:45:00,18.96,18.97,18.93,18.94,43062.0,15.3707,15.3788,15.3464,15.3545,43062.0
2019-03-27 12:50:00,18.95,18.97,18.94,18.96,51246.0,15.3626,15.3788,15.3545,15.3707,51246.0
2019-03-27 12:55:00,18.97,18.97,18.95,18.95,43260.0,15.3788,15.3788,15.3626,15.3626,43260.0
2019-03-27 13:00:00,18.96,18.96,18.93,18.94,62609.0,15.3707,15.3707,15.3464,15.3545,62609.0
2019-03-27 13:05:00,18.94,18.94,18.93,18.93,26359.0,15.3545,15.3545,15.3464,15.3464,26359.0
2019-03-27 13:10:00,18.93,19.0,18.93,19.0,193104.0,15.3464,15.4031,15.3464,15.4031,193104.0
2019-03-27 13:15:00,19.0,19.0,18.95,18.97,179881.0,15.4031,15.4031,15.3626,15.3788,179881.0
2019-03-27 13:20:00,18.97,18.98,18.96,18.98,49624.0,15.3788,15.3869,15.3707,15.3869,49624.0
2019-03-27 13:25:00,18.98,19.0,18.97,18.99,43258.0,15.3869,15.4031,15.3788,15.395,43258.0
2019-03-27 13:30:00,18.98,19.0,18.98,18.99,286762.0,15.3869,15.4031,15.3869,15.395,286762.0
2019-03-27 13:35:00,18.99,18.99,18.96,18.98,65596.0,15.395,15.395,15.3707,15.3869,65596.0
2019-03-27 13:40:00,18.99,19.01,18.98,19.01,185341.0,15.395,15.4112,15.3869,15.4112,185341.0
2019-03-27 13:45:00,19.01,19.02,19.01,19.01,86143.0,15.4112,15.4193,15.4112,15.4112,86143.0
2019-03-27 13:50:00,19.02,19.02,18.99,19.0,117259.0,15.4193,15.4193,15.395,15.4031,117259.0
2019-03-27 13:55:00,19.0,19.03,19.0,19.02,134396.0,15.4031,15.4275,15.4031,15.4193,134396.0
2019-03-27 14:00:00,19.02,19.05,19.01,19.05,132154.0,15.4193,15.4437,15.4112,15.4437,132154.0
2019-03-27 14:05:00,19.05,19.06,19.03,19.05,131192.0,15.4437,15.4518,15.4275,15.4437,131192.0
2019-03-27 14:10:00,19.05,19.1,19.04,19.1,93223.0,15.4437,15.4842,15.4356,15.4842,93223.0
2019-03-27 14:15:00,19.1,19.1,19.04,19.04,142967.0,15.4842,15.4842,15.4356,15.4356,142967.0
2019-03-27 14:20:00,19.04,19.05,19.01,19.03,50030.0,15.4356,15.4437,15.4112,15.4275,50030.0
2019-03-27 14:25:00,19.03,19.03,19.0,19.03,80081.0,15.4275,15.4275,15.4031,15.4275,80081.0
2019-03-27 14:30:00,19.03,19.05,19.01,19.01,122184.0,15.4275,15.4437,15.4112,15.4112,122184.0
2019-03-27 14:35:00,19.02,19.02,18.96,18.96,82274.0,15.4193,15.4193,15.3707,15.3707,82274.0
2019-03-27 14:40:00,18.97,18.99,18.96,18.96,86197.0,15.3788,15.395,15.3707,15.3707,86197.0
2019-03-27 14:45:00,18.97,18.97,18.96,18.96,50142.0,15.3788,15.3788,15.3707,15.3707,50142.0
2019-03-27 14:50:00,18.96,18.97,18.95,18.95,95303.0,15.3707,15.3788,15.3626,15.3626,95303.0
2019-03-27 14:55:00,18.95,18.96,18.93,18.93,138185.0,15.3626,15.3707,15.3464,15.3464,138185.0
2019-03-27 15:00:00,18.94,18.95,18.92,18.92,119219.0,15.3545,15.3626,15.3383,15.3383,119219.0
2019-03-27 15:05:00,18.92,18.96,18.92,18.94,168855.0,15.3383,15.3707,15.3383,15.3545,168855.0
2019-03-27 15:10:00,18.94,18.97,18.93,18.96,105258.0,15.3545,15.3788,15.3464,15.3707,105258.0
2019-03-27 15:15:00,18.95,18.97,18.95,18.97,75725.0,15.3626,15.3788,15.3626,15.3788,75725.0
2019-03-27 15:20:00,18.96,19.0,18.95,18.98,199750.0,15.3707,15.4031,15.3626,15.3869,199750.0
2019-03-27 15:25:00,18.98,19.01,18.97,19.01,193973.0,15.3869,15.4112,15.3788,15.4112,193973.0
2019-03-27 15:30:00,19.01,19.02,18.96,18.97,391074.0,15.4112,15.4193,15.3707,15.3788,391074.0
2019-03-27 15:35:00,18.97,18.98,18.95,18.97,166062.0,15.3788,15.3869,15.3626,15.3788,166062.0
2019-03-27 15:40:00,18.97,19.01,18.97,18.99,289877.0,15.3788,15.4112,15.3788,15.395,289877.0
2019-03-27 15:45:00,19.0,19.01,18.98,18.98,294932.0,15.4031,15.4112,15.3869,15.3869,294932.0
2019-03-27 15:50:00,18.98,18.99,18.96,18.96,262472.0,15.3869,15.395,15.3707,15.3707,262472.0
2019-03-27 15:55:00,18.96,18.97,18.92,18.94,800953.0,15.3707,15.3788,15.3383,15.3545,800953.0
2019-03-28 09:30:00,18.96,19.14,18.96,19.02,203032.0,15.3707,15.5166,15.3707,15.4193,203032.0
2019-03-28 09:35:00,19.02,19.1,18.99,19.09,154802.0,15.4193,15.4842,15.395,15.4761,154802.0
2019-03-28 09:40:00,19.09,19.19,19.04,19.16,138647.0,15.4761,15.5572,15.4356,15.5328,138647.0
2019-03-28 09:45:00,19.16,19.17,19.11,19.16,356525.0,15.5328,15.541,15.4923,15.5328,356525.0
2019-03-28 09:50:00,19.16,19.18,19.12,19.14,270960.0,15.5328,15.5491,15.5004,15.5166,270960.0
2019-03-28 09:55:00,19.13,19.19,19.13,19.19,108975.0,15.5085,15.5572,15.5085,15.5572,108975.0
2019-03-28 10:00:00,19.19,19.21,19.17,19.19,130726.0,15.5572,15.5734,15.541,15.5572,130726.0
2019-03-28 10:05:00,19.19,19.22,19.17,19.2,269755.0,15.5572,15.5815,15.541,15.5653,269755.0
2019-03-28 10:10:00,19.2,19.22,19.17,19.17,160573.0,15.5653,15.5815,15.541,15.541,160573.0
2019-03-28 10:15:00,19.17,19.22,19.17,19.18,278931.0,15.541,15.5815,15.541,15.5491,278931.0
2019-03-28 10:20:00,19.18,19.25,19.18,19.23,122158.0,15.5491,15.6058,15.5491,15.5896,122158.0
2019-03-28 10:25:00,19.23,19.23,19.17,19.21,130587.0,15.5896,15.5896,15.541,15.5734,130587.0
2019-03-28 10:30:00,19.2,19.21,19.17,19.2,83146.0,15.5653,15.5734,15.541,15.5653,83146.0
2019-03-28 10:35:00,19.2,19.21,19.16,19.17,98223.0,15.5653,15.5734,15.5328,15.541,98223.0
2019-03-28 10:40:00,19.17,19.21,19.17,19.17,96505.0,15.541,15.5734,15.541,15.541,96505.0
2019-03-28 10:45:00,19.18,19.2,19.14,19.14,233011.0,15.5491,15.5653,15.5166,15.5166,233011.0
2019-03-28 10:50:00,19.14,19.15,19.12,19.14,95862.0,15.5166,15.5247,15.5004,15.5166,95862.0
2019-03-28 10:55:00,19.14,19.16,19.1,19.11,103698.0,15.5166,15.5328,15.4842,15.4923,103698.0
2019-03-28 11:00:00,19.11,19.13,19.07,19.09,168261.0,15.4923,15.5085,15.4599,15.4761,168261.0
2019-03-28 11:05:00,19.09,19.09,19.06,19.09,80513.0,15.4761,15.4761,15.4518,15.4761,80513.0
2019-03-28 11:10:00,19.08,19.12,19.08,19.1,66352.0,15.468,15.5004,15.468,15.4842,66352.0
2019-03-28 11:15:00,19.11,19.11,19.08,19.09,44303.0,15.4923,15.4923,15.468,15.4761,44303.0
2019-03-28 11:20:00,19.09,19.11,19.05,19.06,67284.0,15.4761,15.4923,15.4437,15.4518,67284.0
2019-03-28 11:25:00,19.06,19.07,19.02,19.02,71576.0,15.4518,15.4599,15.4193,15.4193,71576.0
2019-03-28 11:30:00,19.03,19.07,19.02,19.06,80955.0,15.4275,15.4599,15.4193,15.4518,80955.0
2019-03-28 11:35:00,19.06,19.08,19.03,19.07,67626.0,15.4518,15.468,15.4275,15.4599,67626.0
2019-03-28 11:40:00,19.07,19.07,19.03,19.06,81451.0,15.4599,15.4599,15.4275,15.4518,81451.0
2019-03-28 11:45:00,19.05,19.09,19.04,19.09,78999.0,15.4437,15.4761,15.4356,15.4761,78999.0
2019-03-28 11:50:00,19.08,19.11,19.06,19.07,87859.0,15.468,15.4923,15.4518,15.4599,87859.0
2019-03-28 11:55:00,19.08,19.09,19.06,19.08,56360.0,15.468,15.4761,15.4518,15.468,56360.0
2019-03-28 12:00:00,19.08,19.1,19.06,19.09,50223.0,15.468,15.4842,15.4518,15.4761,50223.0
2019-03-28 12:05:00,19.09,19.11,19.08,19.11,242223.0,15.4761,15.4923,15.468,15.4923,242223.0
2019-03-28 12:10:00,19.1,19.11,19.06,19.08,134051.0,15.4842,15.4923,15.4518,15.468,134051.0
2019-03-28 12:15:00,19.08,19.1,19.06,19.08,47153.0,15.468,15.4842,15.4518,15.468,47153.0
2019-03-28 12:20:00,19.08,19.12,19.08,19.12,49387.0,15.468,15.5004,15.468,15.5004,49387.0
2019-03-28 12:25:00,19.12,19.14,19.11,19.14,88306.0,15.5004,15.5166,15.4923,15.5166,88306.0
2019-03-28 12:30:00,19.14,19.14,19.13,19.14,39888.0,15.5166,15.5166,15.5085,15.5166,39888.0
2019-03-28 12:35:00,19.14,19.16,19.13,19.16,96788.0,15.5166,15.5328,15.5085,15.5328,96788.0
2019-03-28 12:40:00,19.15,19.16,19.14,19.16,140367.0,15.5247,15.5328,15.5166,15.5328,140367.0
2019-03-28 12:45:00,19.16,19.16,19.15,19.16,46208.0,15.5328,15.5328,15.5247,15.5328,46208.0
2019-03-28 12:50:00,19.16,19.18,19.15,19.17,139881.0,15.5328,15.5491,15.5247,15.541,139881.0
2019-03-28 12:55:00,19.18,19.18,19.17,19.18,19773.0,15.5491,15.5491,15.541,15.5491,19773.0
2019-03-28 13:00:00,19.18,19.18,19.12,19.14,363951.0,15.5491,15.5491,15.5004,15.5166,363951.0
2019-03-28 13:05:00,19.14,19.14,19.09,19.1,361126.0,15.5166,15.5166,15.4761,15.4842,361126.0
2019-03-28 13:10:00,19.1,19.13,19.09,19.12,152962.0,15.4842,15.5085,15.4761,15.5004,152962.0
2019-03-28 13:15:00,19.13,19.16,19.12,19.16,126813.0,15.5085,15.5328,15.5004,15.5328,126813.0
2019-03-28 13:20:00,19.16,19.16,19.14,19.14,108807.0,15.5328,15.5328,15.5166,15.5166,108807.0
2019-03-28 13:25:00,19.14,19.16,19.13,19.14,271249.0,15.5166,15.5328,15.5085,15.5166,271249.0
2019-03-28 13:30:00,19.14,19.14,19.11,19.11,122107.0,15.5166,15.5166,15.4923,15.4923,122107.0
2019-03-28 13:35:00,19.12,19.13,19.11,19.12,98049.0,15.5004,15.5085,15.4923,15.5004,98049.0
2019-03-28 13:40:00,19.11,19.12,19.07,19.09,86193.0,15.4923,15.5004,15.4599,15.4761,86193.0
2019-03-28 13:45:00,19.09,19.1,19.08,19.08,233380.0,15.4761,15.4842,15.468,15.468,233380.0
2019-03-28 13:50:00,19.09,19.09,19.03,19.05,473118.0,15.4761,15.4761,15.4275,15.4437,473118.0
2019-03-28 13:55:00,19.05,19.06,19.05,19.05,100799.0,15.4437,15.4518,15.4437,15.4437,100799.0
2019-03-28 14:00:00,19.06,19.09,19.04,19.08,194747.0,15.4518,15.4761,15.4356,15.468,194747.0
2019-03-28 14:05:00,19.09,19.1,19.04,19.04,208942.0,15.4761,15.4842,15.4356,15.4356,208942.0
2019-03-28 14:10:00,19.04,19.09,19.04,19.07,121258.0,15.4356,15.4761,15.4356,15.4599,121258.0
2019-03-28 14:15:00,19.07,19.07,19.05,19.05,98421.0,15.4599,15.4599,15.4437,15.4437,98421.0
2019-03-28 14:20:00,19.05,19.07,19.03,19.07,193428.0,15.4437,15.4599,15.4275,15.4599,193428.0
2019-03-28 14:25:00,19.07,19.07,19.04,19.04,188523.0,15.4599,15.4599,15.4356,15.4356,188523.0
2019-03-28 14:30:00,19.04,19.05,19.0,19.0,304112.0,15.4356,15.4437,15.4031,15.4031,304112.0
2019-03-28 14:35:00,19.0,19.01,18.97,18.98,611818.0,15.4031,15.4112,15.3788,15.3869,611818.0
2019-03-28 14:40:00,18.98,18.98,18.93,18.93,300445.0,15.3869,15.3869,15.3464,15.3464,300445.0
2019-03-28 14:45:00,18.93,18.93,18.9,18.93,343586.0,15.3464,15.3464,15.3221,15.3464,343586.0
2019-03-28 14:50:00,18.93,18.94,18.92,18.93,210916.0,15.3464,15.3545,15.3383,15.3464,210916.0
2019-03-28 14:55:00,18.93,18.96,18.92,18.95,229596.0,15.3464,15.3707,15.3383,15.3626,229596.0
2019-03-28 15:00:00,18.96,19.05,18.95,19.03,328786.0,15.3707,15.4437,15.3626,15.4275,328786.0
2019-03-28 15:05:00,19.03,19.04,18.98,19.0,196171.0,15.4275,15.4356,15.3869,15.4031,196171.0
2019-03-28 15:10:00,19.0,19.03,18.98,18.98,403202.0,15.4031,15.4275,15.3869,15.3869,403202.0
2019-03-28 15:15:00,18.98,19.01,18.96,19.0,312303.0,15.3869,15.4112,15.3707,15.4031,312303.0
2019-03-28 15:20:00,19.0,19.0,18.98,18.98,246276.0,15.4031,15.4031,15.3869,15.3869,246276.0
2019-03-28 15:25:00,18.98,19.01,18.96,18.99,367213.0,15.3869,15.4112,15.3707,15.395,367213.0
2019-03-28 15:30:00,19.0,19.0,18.96,18.98,276184.0,15.4031,15.4031,15.3707,15.3869,276184.0
2019-03-28 15:35:00,18.98,19.03,18.98,19.01,241486.0,15.3869,15.4275,15.3869,15.4112,241486.0
2019-03-28 15:40:00,19.02,19.02,19.0,19.02,194741.0,15.4193,15.4193,15.4031,15.4193,194741.0
2019-03-28 15:45:00,19.02,19.03,19.0,19.01,275439.0,15.4193,15.4275,15.4031,15.4112,275439.0
2019-03-28 15:50:00,19.01,19.02,19.0,19.01,580066.0,15.4112,15.4193,15.4031,15.4112,580066.0
2019-03-28 15:55:00,19.01,19.03,18.98,18.99,670461.0,15.4112,15.4275,15.3869,15.395,670461.0
2019-03-29 09:30:00,19.22,19.3,19.19,19.29,283899.0,15.5815,15.6463,15.5572,15.6382,283899.0
2019-03-29 09:35:00,19.29,19.35,19.25,19.32,134489.0,15.6382,15.6869,15.6058,15.6626,134489.0
2019-03-29 09:40:00,19.32,19.37,19.3,19.36,171527.0,15.6626,15.7031,15.6463,15.695,171527.0
2019-03-29 09:45:00,19.37,19.41,19.36,19.38,105812.0,15.7031,15.7355,15.695,15.7112,105812.0
2019-03-29 09:50:00,19.38,19.38,19.33,19.36,171562.0,15.7112,15.7112,15.6707,15.695,171562.0
2019-03-29 09:55:00,19.36,19.36,19.29,19.32,162093.0,15.695,15.695,15.6382,15.6626,162093.0
2019-03-29 10:00:00,19.32,19.38,19.32,19.36,299764.0,15.6626,15.7112,15.6626,15.695,299764.0
2019-03-29 10:05:00,19.36,19.4,19.35,19.37,188225.0,15.695,15.7274,15.6869,15.7031,188225.0
2019-03-29 10:10:00,19.37,19.38,19.33,19.37,101097.0,15.7031,15.7112,15.6707,15.7031,101097.0
2019-03-29 10:15:00,19.38,19.41,19.36,19.39,121405.0,15.7112,15.7355,15.695,15.7193,121405.0
2019-03-29 10:20:00,19.39,19.39,19.34,19.37,88614.0,15.7193,15.7193,15.6788,15.7031,88614.0
2019-03-29 10:25:00,19.38,19.39,19.35,19.36,111642.0,15.7112,15.7193,15.6869,15.695,111642.0
2019-03-29 10:30:00,19.35,19.37,19.33,19.36,90609.0,15.6869,15.7031,15.6707,15.695,90609.0
2019-03-29 10:35:00,19.36,19.36,19.32,19.34,95255.0,15.695,15.695,15.6626,15.6788,95255.0
2019-03-29 10:40:00,19.34,19.34,19.29,19.29,114033.0,15.6788,15.6788,15.6382,15.6382,114033.0
2019-03-29 10:45:00,19.29,19.32,19.27,19.31,134673.0,15.6382,15.6626,15.622,15.6545,134673.0
2019-03-29 10:50:00,19.3,19.32,19.29,19.3,162210.0,15.6463,15.6626,15.6382,15.6463,162210.0
2019-03-29 10:55:00,19.3,19.32,19.29,19.29,61001.0,15.6463,15.6626,15.6382,15.6382,61001.0
2019-03-29 11:00:00,19.3,19.33,19.29,19.3,123702.0,15.6463,15.6707,15.6382,15.6463,123702.0
2019-03-29 11:05:00,19.3,19.34,19.29,19.32,108041.0,15.6463,15.6788,15.6382,15.6626,108041.0
2019-03-29 11:10:00,19.32,19.34,19.31,19.32,49803.0,15.6626,15.6788,15.6545,15.6626,49803.0
2019-03-29 11:15:00,19.32,19.34,19.3,19.33,160425.0,15.6626,15.6788,15.6463,15.6707,160425.0
2019-03-29 11:20:00,19.32,19.33,19.31,19.33,73818.0,15.6626,15.6707,15.6545,15.6707,73818.0
2019-03-29 11:25:00,19.33,19.34,19.31,19.33,112670.0,15.6707,15.6788,15.6545,15.6707,112670.0
2019-03-29 11:30:00,19.33,19.35,19.3,19.32,143851.0,15.6707,15.6869,15.6463,15.6626,143851.0
2019-03-29 11:35:00,19.32,19.32,19.28,19.3,175969.0,15.6626,15.6626,15.6301,15.6463,175969.0
2019-03-29 11:40:00,19.31,19.34,19.3,19.3,98508.0,15.6545,15.6788,15.6463,15.6463,98508.0
2019-03-29 11:45:00,19.3,19.31,19.28,19.29,51600.0,15.6463,15.6545,15.6301,15.6382,51600.0
2019-03-29 11:50:00,19.29,19.3,19.26,19.28,100518.0,15.6382,15.6463,15.6139,15.6301,100518.0
2019-03-29 11:55:00,19.28,19.29,19.26,19.27,57268.0,15.6301,15.6382,15.6139,15.622,57268.0
2019-03-29 12:00:00,19.28,19.28,19.25,19.26,88813.0,15.6301,15.6301,15.6058,15.6139,88813.0
2019-03-29 12:05:00,19.27,19.27,19.22,19.23,112384.0,15.622,15.622,15.5815,15.5896,112384.0
2019-03-29 12:10:00,19.23,19.24,19.21,19.21,67720.0,15.5896,15.5977,15.5734,15.5734,67720.0
2019-03-29 12:15:00,19.21,19.22,19.2,19.21,70641.0,15.5734,15.5815,15.5653,15.5734,70641.0
2019-03-29 12:20:00,19.22,19.25,19.21,19.23,113117.0,15.5815,15.6058,15.5734,15.5896,113117.0
2019-03-29 12:25:00,19.24,19.26,19.23,19.23,89581.0,15.5977,15.6139,15.5896,15.5896,89581.0
2019-03-29 12:30:00,19.23,19.25,19.22,19.25,87884.0,15.5896,15.6058,15.5815,15.6058,87884.0
2019-03-29 12:35:00,19.25,19.26,19.24,19.26,103733.0,15.6058,15.6139,15.5977,15.6139,103733.0
2019-03-29 12:40:00,19.26,19.26,19.24,19.25,43116.0,15.6139,15.6139,15.5977,15.6058,43116.0
2019-03-29 12:45:00,19.25,19.26,19.24,19.26,80154.0,15.6058,15.6139,15.5977,15.6139,80154.0
2019-03-29 12:50:00,19.26,19.29,19.25,19.28,84026.0,15.6139,15.6382,15.6058,15.6301,84026.0
2019-03-29 12:55:00,19.28,19.32,19.27,19.32,90901.0,15.6301,15.6626,15.622,15.6626,90901.0
2019-03-29 13:00:00,19.32,19.32,19.3,19.3,63912.0,15.6626,15.6626,15.6463,15.6463,63912.0
2019-03-29 13:05:00,19.3,19.32,19.3,19.32,55052.0,15.6463,15.6626,15.6463,15.6626,55052.0
2019-03-29 13:10:00,19.32,19.32,19.31,19.32,39553.0,15.6626,15.6626,15.6545,15.6626,39553.0
2019-03-29 13:15:00,19.32,19.32,19.31,19.32,42263.0,15.6626,15.6626,15.6545,15.6626,42263.0
2019-03-29 13:20:00,19.32,19.33,19.3,19.32,128374.0,15.6626,15.6707,15.6463,15.6626,128374.0
2019-03-29 13:25:00,19.32,19.33,19.32,19.33,26990.0,15.6626,15.6707,15.6626,15.6707,26990.0
2019-03-29 13:30:00,19.32,19.33,19.32,19.32,38198.0,15.6626,15.6707,15.6626,15.6626,38198.0
2019-03-29 13:35:00,19.32,19.38,19.32,19.38,183321.0,15.6626,15.7112,15.6626,15.7112,183321.0
2019-03-29 13:40:00,19.38,19.41,19.37,19.39,140341.0,15.7112,15.7355,15.7031,15.7193,140341.0
2019-03-29 13:45:00,19.39,19.4,19.38,19.39,80691.0,15.7193,15.7274,15.7112,15.7193,80691.0
2019-03-29 13:50:00,19.39,19.4,19.38,19.39,38584.0,15.7193,15.7274,15.7112,15.7193,38584.0
2019-03-29 13:55:00,19.39,19.43,19.38,19.42,78159.0,15.7193,15.7517,15.7112,15.7436,78159.0
2019-03-29 14:00:00,19.42,19.44,19.41,19.43,64130.0,15.7436,15.7598,15.7355,15.7517,64130.0
2019-03-29 14:05:00,19.43,19.47,19.42,19.45,115273.0,15.7517,15.7842,15.7436,15.7679,115273.0
2019-03-29 14:10:00,19.45,19.45,19.43,19.43,49593.0,15.7679,15.7679,15.7517,15.7517,49593.0
2019-03-29 14:15:00,19.44,19.44,19.43,19.43,42136.0,15.7598,15.7598,15.7517,15.7517,42136.0
2019-03-29 14:20:00,19.43,19.44,19.42,19.43,62783.0,15.7517,15.7598,15.7436,15.7517,62783.0
2019-03-29 14:25:00,19.42,19.44,19.42,19.44,91579.0,15.7436,15.7598,15.7436,15.7598,91579.0
2019-03-29 14:30:00,19.44,19.44,19.43,19.44,34066.0,15.7598,15.7598,15.7517,15.7598,34066.0
2019-03-29 14:35:00,19.43,19.44,19.43,19.43,34161.0,15.7517,15.7598,15.7517,15.7517,34161.0
2019-03-29 14:40:00,19.44,19.44,19.39,19.41,166622.0,15.7598,15.7598,15.7193,15.7355,166622.0
2019-03-29 14:45:00,19.4,19.42,19.4,19.42,53068.0,15.7274,15.7436,15.7274,15.7436,53068.0
2019-03-29 14:50:00,19.42,19.46,19.41,19.46,82047.0,15.7436,15.7761,15.7355,15.7761,82047.0
2019-03-29 14:55:00,19.46,19.46,19.43,19.44,72018.0,15.7761,15.7761,15.7517,15.7598,72018.0
2019-03-29 15:00:00,19.44,19.47,19.43,19.45,135075.0,15.7598,15.7842,15.7517,15.7679,135075.0
2019-03-29 15:05:00,19.45,19.45,19.42,19.44,76418.0,15.7679,15.7679,15.7436,15.7598,76418.0
2019-03-29 15:10:00,19.44,19.44,19.41,19.42,76235.0,15.7598,15.7598,15.7355,15.7436,76235.0
2019-03-29 15:15:00,19.42,19.45,19.41,19.43,132073.0,15.7436,15.7679,15.7355,15.7517,132073.0
2019-03-29 15:20:00,19.43,19.44,19.41,19.42,142032.0,15.7517,15.7598,15.7355,15.7436,142032.0
2019-03-29 15:25:00,19.42,19.42,19.4,19.42,80742.0,15.7436,15.7436,15.7274,15.7436,80742.0
2019-03-29 15:30:00,19.42,19.46,19.4,19.46,177766.0,15.7436,15.7761,15.7274,15.7761,177766.0
2019-03-29 15:35:00,19.46,19.47,19.43,19.47,198243.0,15.7761,15.7842,15.7517,15.7842,198243.0
2019-03-29 15:40:00,19.47,19.48,19.46,19.46,240527.0,15.7842,15.7923,15.7761,15.7761,240527.0
2019-03-29 15:45:00,19.46,19.48,19.41,19.44,441427.0,15.7761,15.7923,15.7355,15.7598,441427.0
2019-03-29 15:50:00,19.44,19.44,19.39,19.4,396750.0,15.7598,15.7598,15.7193,15.7274,396750.0
2019-03-29 15:55:00,19.41,19.46,19.4,19.43,1005939.0,15.7355,15.7761,15.7274,15.7517,1005939.0
2019-04-01 09:30:00,19.73,19.77,19.61,19.65,333110.0,15.9949,16.0274,15.8977,15.9301,333110.0
2019-04-01 09:35:00,19.65,19.67,19.54,19.6,219280.0,15.9301,15.9463,15.8409,15.8896,219280.0
2019-04-01 09:40:00,19.6,19.62,19.55,19.55,126911.0,15.8896,15.9058,15.849,15.849,126911.0
2019-04-01 09:45:00,19.55,19.61,19.55,19.6,91384.0,15.849,15.8977,15.849,15.8896,91384.0
2019-04-01 09:50:00,19.6,19.62,19.56,19.57,176276.0,15.8896,15.9058,15.8571,15.8652,176276.0
2019-04-01 09:55:00,19.57,19.62,19.56,19.57,127803.0,15.8652,15.9058,15.8571,15.8652,127803.0
2019-04-01 10:00:00,19.58,19.67,19.57,19.67,164190.0,15.8733,15.9463,15.8652,15.9463,164190.0
2019-04-01 10:05:00,19.66,19.68,19.63,19.64,117290.0,15.9382,15.9544,15.9139,15.922,117290.0
2019-04-01 10:10:00,19.65,19.73,19.64,19.73,84480.0,15.9301,15.9949,15.922,15.9949,84480.0
2019-04-01 10:15:00,19.73,19.75,19.71,19.75,72481.0,15.9949,16.0112,15.9787,16.0112,72481.0
2019-04-01 10:20:00,19.75,19.76,19.72,19.73,66336.0,16.0112,16.0193,15.9868,15.9949,66336.0
2019-04-01 10:25:00,19.74,19.79,19.73,19.79,93873.0,16.003,16.0436,15.9949,16.0436,93873.0
2019-04-01 10:30:00,19.79,19.8,19.74,19.78,141653.0,16.0436,16.0517,16.003,16.0355,141653.0
2019-04-01 10:35:00,19.79,19.81,19.76,19.81,160913.0,16.0436,16.0598,16.0193,16.0598,160913.0
2019-04-01 10:40:00,19.8,19.81,19.79,19.8,51500.0,16.0517,16.0598,16.0436,16.0517,51500.0
2019-04-01 10:45:00,19.8,19.83,19.8,19.82,102069.0,16.0517,16.076,16.0517,16.0679,102069.0
2019-04-01 10:50:00,19.82,19.83,19.8,19.82,73128.0,16.0679,16.076,16.0517,16.0679,73128.0
2019-04-01 10:55:00,19.82,19.85,19.82,19.84,94521.0,16.0679,16.0922,16.0679,16.0841,94521.0
2019-04-01 11:00:00,19.84,19.89,19.82,19.87,160268.0,16.0841,16.1247,16.0679,16.1084,160268.0
2019-04-01 11:05:00,19.87,19.92,19.87,19.89,135217.0,16.1084,16.149,16.1084,16.1247,135217.0
2019-04-01 11:10:00,19.89,19.9,19.87,19.88,68360.0,16.1247,16.1328,16.1084,16.1165,68360.0
2019-04-01 11:15:00,19.88,19.9,19.86,19.88,106362.0,16.1165,16.1328,16.1003,16.1165,106362.0
2019-04-01 11:20:00,19.88,19.89,19.85,19.86,105854.0,16.1165,16.1247,16.0922,16.1003,105854.0
2019-04-01 11:25:00,19.86,19.88,19.82,19.86,141255.0,16.1003,16.1165,16.0679,16.1003,141255.0
2019-04-01 11:30:00,19.85,19.86,19.84,19.85,68954.0,16.0922,16.1003,16.0841,16.0922,68954.0
2019-04-01 11:35:00,19.85,19.85,19.83,19.85,81559.0,16.0922,16.0922,16.076,16.0922,81559.0
2019-04-01 11:40:00,19.85,19.86,19.83,19.84,119707.0,16.0922,16.1003,16.076,16.0841,119707.0
2019-04-01 11:45:00,19.85,19.89,19.84,19.89,94316.0,16.0922,16.1247,16.0841,16.1247,94316.0
2019-04-01 11:50:00,19.89,19.91,19.88,19.91,88446.0,16.1247,16.1409,16.1165,16.1409,88446.0
2019-04-01 11:55:00,19.91,19.93,19.9,19.92,102082.0,16.1409,16.1571,16.1328,16.149,102082.0
2019-04-01 12:00:00,19.92,19.92,19.89,19.89,133193.0,16.149,16.149,16.1247,16.1247,133193.0
2019-04-01 12:05:00,19.89,19.9,19.84,19.84,203754.0,16.1247,16.1328,16.0841,16.0841,203754.0
2019-04-01 12:10:00,19.84,19.88,19.84,19.84,121136.0,16.0841,16.1165,16.0841,16.0841,121136.0
2019-04-01 12:15:00,19.85,19.89,19.84,19.89,130527.0,16.0922,16.1247,16.0841,16.1247,130527.0
2019-04-01 12:20:00,19.89,19.89,19.85,19.85,82767.0,16.1247,16.1247,16.0922,16.0922,82767.0
2019-04-01 12:25:00,19.86,19.87,19.85,19.87,106851.0,16.1003,16.1084,16.0922,16.1084,106851.0
2019-04-01 12:30:00,19.87,19.89,19.86,19.86,89519.0,16.1084,16.1247,16.1003,16.1003,89519.0
2019-04-01 12:35:00,19.86,19.87,19.86,19.86,20616.0,16.1003,16.1084,16.1003,16.1003,20616.0
2019-04-01 12:40:00,19.87,19.88,19.86,19.87,78176.0,16.1084,16.1165,16.1003,16.1084,78176.0
2019-04-01 12:45:00,19.88,19.91,19.87,19.89,109161.0,16.1165,16.1409,16.1084,16.1247,109161.0
2019-04-01 12:50:00,19.89,19.91,19.89,19.91,55471.0,16.1247,16.1409,16.1247,16.1409,55471.0
2019-04-01 12:55:00,19.91,19.91,19.89,19.89,58312.0,16.1409,16.1409,16.1247,16.1247,58312.0
2019-04-01 13:00:00,19.9,19.91,19.89,19.89,68110.0,16.1328,16.1409,16.1247,16.1247,68110.0
2019-04-01 13:05:00,19.89,19.9,19.88,19.89,167587.0,16.1247,16.1328,16.1165,16.1247,167587.0
2019-04-01 13:10:00,19.89,19.9,19.86,19.87,150949.0,16.1247,16.1328,16.1003,16.1084,150949.0
2019-04-01 13:15:00,19.87,19.87,19.84,19.84,114438.0,16.1084,16.1084,16.0841,16.0841,114438.0
2019-04-01 13:20:00,19.84,19.85,19.83,19.85,59659.0,16.0841,16.0922,16.076,16.0922,59659.0
2019-04-01 13:25:00,19.85,19.89,19.84,19.89,154783.0,16.0922,16.1247,16.0841,16.1247,154783.0
2019-04-01 13:30:00,19.89,19.9,19.87,19.88,121103.0,16.1247,16.1328,16.1084,16.1165,121103.0
2019-04-01 13:35:00,19.87,19.91,19.87,19.9,123032.0,16.1084,16.1409,16.1084,16.1328,123032.0
2019-04-01 13:40:00,19.9,19.91,19.89,19.91,88988.0,16.1328,16.1409,16.1247,16.1409,88988.0
2019-04-01 13:45:00,19.91,19.93,19.9,19.93,52081.0,16.1409,16.1571,16.1328,16.1571,52081.0
2019-04-01 13:50:00,19.93,19.95,19.92,19.95,146898.0,16.1571,16.1733,16.149,16.1733,146898.0
2019-04-01 13:55:00,19.95,19.97,19.94,19.97,94820.0,16.1733,16.1895,16.1652,16.1895,94820.0
2019-04-01 14:00:00,19.97,20.0,19.95,19.95,286467.0,16.1895,16.2138,16.1733,16.1733,286467.0
2019-04-01 14:05:00,19.96,19.96,19.92,19.93,141791.0,16.1814,16.1814,16.149,16.1571,141791.0
2019-04-01 14:10:00,19.94,19.95,19.92,19.92,158986.0,16.1652,16.1733,16.149,16.149,158986.0
2019-04-01 14:15:00,19.92,19.93,19.91,19.92,247863.0,16.149,16.1571,16.1409,16.149,247863.0
2019-04-01 14:20:00,19.91,19.96,19.91,19.95,192541.0,16.1409,16.1814,16.1409,16.1733,192541.0
2019-04-01 14:25:00,19.95,19.96,19.94,19.95,135897.0,16.1733,16.1814,16.1652,16.1733,135897.0
2019-04-01 14:30:00,19.95,19.95,19.94,19.95,48666.0,16.1733,16.1733,16.1652,16.1733,48666.0
2019-04-01 14:35:00,19.95,19.95,19.91,19.92,190652.0,16.1733,16.1733,16.1409,16.149,190652.0
2019-04-01 14:40:00,19.93,19.93,19.92,19.92,54547.0,16.1571,16.1571,16.149,16.149,54547.0
2019-04-01 14:45:00,19.93,19.94,19.92,19.94,179744.0,16.1571,16.1652,16.149,16.1652,179744.0
2019-04-01 14:50:00,19.93,19.97,19.93,19.97,321386.0,16.1571,16.1895,16.1571,16.1895,321386.0
2019-04-01 14:55:00,19.96,20.0,19.96,20.0,114688.0,16.1814,16.2138,16.1814,16.2138,114688.0
2019-04-01 15:00:00,20.0,20.01,19.99,20.01,82451.0,16.2138,16.2219,16.2057,16.2219,82451.0
2019-04-01 15:05:00,20.01,20.02,19.97,19.98,271769.0,16.2219,16.23,16.1895,16.1976,271769.0
2019-04-01 15:10:00,19.98,20.01,19.98,20.0,116969.0,16.1976,16.2219,16.1976,16.2138,116969.0
2019-04-01 15:15:00,20.01,20.06,20.0,20.05,234806.0,16.2219,16.2625,16.2138,16.2544,234806.0
2019-04-01 15:20:00,20.05,20.07,20.04,20.06,111872.0,16.2544,16.2706,16.2463,16.2625,111872.0
2019-04-01 15:25:00,20.06,20.07,20.05,20.07,79110.0,16.2625,16.2706,16.2544,16.2706,79110.0
2019-04-01 15:30:00,20.07,20.08,20.06,20.07,230919.0,16.2706,16.2787,16.2625,16.2706,230919.0
2019-04-01 15:35:00,20.07,20.09,20.06,20.07,366481.0,16.2706,16.2868,16.2625,16.2706,366481.0
2019-04-01 15:40:00,20.07,20.08,20.01,20.05,383823.0,16.2706,16.2787,16.2219,16.2544,383823.0
2019-04-01 15:45:00,20.05,20.06,20.03,20.05,529338.0,16.2544,16.2625,16.2381,16.2544,529338.0
2019-04-01 15:50:00,20.05,20.06,20.04,20.05,424971.0,16.2544,16.2625,16.2463,16.2544,424971.0
2019-04-01 15:55:00,20.06,20.09,20.05,20.05,1218245.0,16.2625,16.2868,16.2544,16.2544,1218245.0
2019-04-02 09:30:00,20.14,20.15,20.08,20.14,187715.0,16.3273,16.3354,16.2787,16.3273,187715.0
2019-04-02 09:35:00,20.14,20.15,20.02,20.02,165304.0,16.3273,16.3354,16.23,16.23,165304.0
2019-04-02 09:40:00,20.03,20.08,20.01,20.07,144720.0,16.2381,16.2787,16.2219,16.2706,144720.0
2019-04-02 09:45:00,20.07,20.11,20.06,20.07,105120.0,16.2706,16.303,16.2625,16.2706,105120.0
2019-04-02 09:50:00,20.07,20.15,20.07,20.12,111150.0,16.2706,16.3354,16.2706,16.3111,111150.0
2019-04-02 09:55:00,20.12,20.2,20.11,20.18,221593.0,16.3111,16.376,16.303,16.3598,221593.0
2019-04-02 10:00:00,20.18,20.18,20.07,20.08,96819.0,16.3598,16.3598,16.2706,16.2787,96819.0
2019-04-02 10:05:00,20.08,20.11,20.07,20.08,140122.0,16.2787,16.303,16.2706,16.2787,140122.0
2019-04-02 10:10:00,20.09,20.09,20.05,20.08,105157.0,16.2868,16.2868,16.2544,16.2787,105157.0
2019-04-02 10:15:00,20.07,20.08,20.05,20.05,238539.0,16.2706,16.2787,16.2544,16.2544,238539.0
2019-04-02 10:20:00,20.05,20.05,19.99,20.01,526562.0,16.2544,16.2544,16.2057,16.2219,526562.0
2019-04-02 10:25:00,20.0,20.02,19.97,20.01,206459.0,16.2138,16.23,16.1895,16.2219,206459.0
2019-04-02 10:30:00,20.02,20.04,19.98,20.0,189892.0,16.23,16.2463,16.1976,16.2138,189892.0
2019-04-02 10:35:00,20.01,20.02,19.95,19.96,192312.0,16.2219,16.23,16.1733,16.1814,192312.0
2019-04-02 10:40:00,19.96,20.01,19.95,19.96,288464.0,16.1814,16.2219,16.1733,16.1814,288464.0
2019-04-02 10:45:00,19.96,19.98,19.93,19.93,226554.0,16.1814,16.1976,16.1571,16.1571,226554.0
2019-04-02 10:50:00,19.93,19.96,19.9,19.94,353734.0,16.1571,16.1814,16.1328,16.1652,353734.0
2019-04-02 10:55:00,19.94,19.96,19.9,19.91,126306.0,16.1652,16.1814,16.1328,16.1409,126306.0
2019-04-02 11:00:00,19.91,19.93,19.85,19.86,207171.0,16.1409,16.1571,16.0922,16.1003,207171.0
2019-04-02 11:05:00,19.86,19.86,19.82,19.82,171077.0,16.1003,16.1003,16.0679,16.0679,171077.0
2019-04-02 11:10:00,19.83,19.87,19.81,19.84,179162.0,16.076,16.1084,16.0598,16.0841,179162.0
2019-04-02 11:15:00,19.84,19.87,19.81,19.86,174293.0,16.0841,16.1084,16.0598,16.1003,174293.0
2019-04-02 11:20:00,19.87,19.87,19.85,19.87,120292.0,16.1084,16.1084,16.0922,16.1084,120292.0
2019-04-02 11:25:00,19.87,19.88,19.84,19.85,111969.0,16.1084,16.1165,16.0841,16.0922,111969.0
2019-04-02 11:30:00,19.85,19.86,19.84,19.84,131319.0,16.0922,16.1003,16.0841,16.0841,131319.0
2019-04-02 11:35:00,19.84,19.85,19.81,19.81,152552.0,16.0841,16.0922,16.0598,16.0598,152552.0
2019-04-02 11:40:00,19.82,19.84,19.81,19.83,134887.0,16.0679,16.0841,16.0598,16.076,134887.0
2019-04-02 11:45:00,19.83,19.83,19.8,19.8,106277.0,16.076,16.076,16.0517,16.0517,106277.0
2019-04-02 11:50:00,19.8,19.81,19.78,19.8,128779.0,16.0517,16.0598,16.0355,16.0517,128779.0
2019-04-02 11:55:00,19.8,19.8,19.78,19.79,112678.0,16.0517,16.0517,16.0355,16.0436,112678.0
2019-04-02 12:00:00,19.8,19.82,19.79,19.81,153000.0,16.0517,16.0679,16.0436,16.0598,153000.0
2019-04-02 12:05:00,19.81,19.82,19.81,19.82,87447.0,16.0598,16.0679,16.0598,16.0679,87447.0
2019-04-02 12:10:00,19.82,19.82,19.8,19.8,77065.0,16.0679,16.0679,16.0517,16.0517,77065.0
2019-04-02 12:15:00,19.8,19.81,19.78,19.8,170026.0,16.0517,16.0598,16.0355,16.0517,170026.0
2019-04-02 12:20:00,19.8,19.81,19.79,19.79,74378.0,16.0517,16.0598,16.0436,16.0436,74378.0
2019-04-02 12:25:00,19.8,19.8,19.75,19.77,281967.0,16.0517,16.0517,16.0112,16.0274,281967.0
2019-04-02 12:30:00,19.77,19.78,19.76,19.78,165830.0,16.0274,16.0355,16.0193,16.0355,165830.0
2019-04-02 12:35:00,19.78,19.78,19.77,19.78,31498.0,16.0355,16.0355,16.0274,16.0355,31498.0
2019-04-02 12:40:00,19.78,19.78,19.74,19.74,77284.0,16.0355,16.0355,16.003,16.003,77284.0
2019-04-02 12:45:00,19.74,19.75,19.72,19.73,139858.0,16.003,16.0112,15.9868,15.9949,139858.0
2019-04-02 12:50:00,19.74,19.74,19.7,19.71,105171.0,16.003,16.003,15.9706,15.9787,105171.0
2019-04-02 12:55:00,19.71,19.73,19.69,19.72,142801.0,15.9787,15.9949,15.9625,15.9868,142801.0
2019-04-02 13:00:00,19.72,19.73,19.7,19.71,93076.0,15.9868,15.9949,15.9706,15.9787,93076.0
2019-04-02 13:05:00,19.71,19.75,19.69,19.75,334296.0,15.9787,16.0112,15.9625,16.0112,334296.0
2019-04-02 13:10:00,19.75,19.75,19.72,19.75,142598.0,16.0112,16.0112,15.9868,16.0112,142598.0
2019-04-02 13:15:00,19.74,19.78,19.74,19.76,130200.0,16.003,16.0355,16.003,16.0193,130200.0
2019-04-02 13:20:00,19.77,19.77,19.74,19.76,110978.0,16.0274,16.0274,16.003,16.0193,110978.0
2019-04-02 13:25:00,19.76,19.76,19.75,19.76,24757.0,16.0193,16.0193,16.0112,16.0193,24757.0
2019-04-02 13:30:00,19.76,19.77,19.75,19.76,76295.0,16.0193,16.0274,16.0112,16.0193,76295.0
2019-04-02 13:35:00,19.77,19.77,19.76,19.77,41168.0,16.0274,16.0274,16.0193,16.0274,41168.0
2019-04-02 13:40:00,19.77,19.77,19.75,19.75,81369.0,16.0274,16.0274,16.0112,16.0112,81369.0
2019-04-02 13:45:00,19.76,19.76,19.74,19.75,70911.0,16.0193,16.0193,16.003,16.0112,70911.0
2019-04-02 13:50:00,19.75,19.77,19.74,19.77,143903.0,16.0112,16.0274,16.003,16.0274,143903.0
2019-04-02 13:55:00,19.76,19.77,19.72,19.72,170111.0,16.0193,16.0274,15.9868,15.9868,170111.0
2019-04-02 14:00:00,19.72,19.74,19.71,19.73,135697.0,15.9868,16.003,15.9787,15.9949,135697.0
2019-04-02 14:05:00,19.74,19.74,19.69,19.7,126880.0,16.003,16.003,15.9625,15.9706,126880.0
2019-04-02 14:10:00,19.7,19.72,19.69,19.7,247591.0,15.9706,15.9868,15.9625,15.9706,247591.0
2019-04-02 14:15:00,19.7,19.78,19.69,19.77,261839.0,15.9706,16.0355,15.9625,16.0274,261839.0
2019-04-02 14:20:00,19.76,19.77,19.73,19.74,153178.0,16.0193,16.0274,15.9949,16.003,153178.0
2019-04-02 14:25:00,19.75,19.75,19.74,19.75,52408.0,16.0112,16.0112,16.003,16.0112,52408.0
2019-04-02 14:30:00,19.75,19.75,19.71,19.73,202649.0,16.0112,16.0112,15.9787,15.9949,202649.0
2019-04-02 14:35:00,19.75,19.76,19.74,19.75,191308.0,16.0112,16.0193,16.003,16.0112,191308.0
2019-04-02 14:40:00,19.75,19.75,19.74,19.75,52450.0,16.0112,16.0112,16.003,16.0112,52450.0
2019-04-02 14:45:00,19.75,19.76,19.73,19.73,196716.0,16.0112,16.0193,15.9949,15.9949,196716.0
2019-04-02 14:50:00,19.73,19.74,19.72,19.72,137009.0,15.9949,16.003,15.9868,15.9868,137009.0
2019-04-02 14:55:00,19.73,19.73,19.72,19.73,64106.0,15.9949,15.9949,15.9868,15.9949,64106.0
2019-04-02 15:00:00,19.73,19.74,19.72,19.74,121533.0,15.9949,16.003,15.9868,16.003,121533.0
2019-04-02 15:05:00,19.74,19.75,19.72,19.74,305856.0,16.003,16.0112,15.9868,16.003,305856.0
2019-04-02 15:10:00,19.75,19.75,19.73,19.74,156169.0,16.0112,16.0112,15.9949,16.003,156169.0
2019-04-02 15:15:00,19.75,19.77,19.73,19.76,403189.0,16.0112,16.0274,15.9949,16.0193,403189.0
2019-04-02 15:20:00,19.76,19.77,19.71,19.71,367922.0,16.0193,16.0274,15.9787,15.9787,367922.0
2019-04-02 15:25:00,19.71,19.75,19.71,19.73,206335.0,15.9787,16.0112,15.9787,15.9949,206335.0
2019-04-02 15:30:00,19.73,19.74,19.71,19.73,224259.0,15.9949,16.003,15.9787,15.9949,224259.0
2019-04-02 15:35:00,19.73,19.74,19.7,19.7,231441.0,15.9949,16.003,15.9706,15.9706,231441.0
2019-04-02 15:40:00,19.71,19.72,19.69,19.71,616219.0,15.9787,15.9868,15.9625,15.9787,616219.0
2019-04-02 15:45:00,19.71,19.72,19.68,19.69,298004.0,15.9787,15.9868,15.9544,15.9625,298004.0
2019-04-02 15:50:00,19.69,19.7,19.67,19.67,711067.0,15.9625,15.9706,15.9463,15.9463,711067.0
2019-04-02 15:55:00,19.67,19.72,19.67,19.71,1011560.0,15.9463,15.9868,15.9463,15.9787,1011560.0
2019-04-03 09:30:00,19.76,19.99,19.76,19.96,407929.0,16.0193,16.2057,16.0193,16.1814,407929.0
2019-04-03 09:35:00,19.97,20.02,19.96,19.98,222158.0,16.1895,16.23,16.1814,16.1976,222158.0
2019-04-03 09:40:00,19.98,20.03,19.97,19.98,189761.0,16.1976,16.2381,16.1895,16.1976,189761.0
2019-04-03 09:45:00,19.98,20.02,19.94,19.96,181723.0,16.1976,16.23,16.1652,16.1814,181723.0
2019-04-03 09:50:00,19.96,19.98,19.93,19.96,180751.0,16.1814,16.1976,16.1571,16.1814,180751.0
2019-04-03 09:55:00,19.96,19.98,19.94,19.96,165030.0,16.1814,16.1976,16.1652,16.1814,165030.0
2019-04-03 10:00:00,19.96,19.97,19.9,19.9,157246.0,16.1814,16.1895,16.1328,16.1328,157246.0
2019-04-03 10:05:00,19.91,19.93,19.85,19.89,144265.0,16.1409,16.1571,16.0922,16.1247,144265.0
2019-04-03 10:10:00,19.89,19.93,19.89,19.93,111518.0,16.1247,16.1571,16.1247,16.1571,111518.0
2019-04-03 10:15:00,19.93,19.96,19.9,19.95,132501.0,16.1571,16.1814,16.1328,16.1733,132501.0
2019-04-03 10:20:00,19.95,19.96,19.91,19.93,115380.0,16.1733,16.1814,16.1409,16.1571,115380.0
2019-04-03 10:25:00,19.93,19.94,19.9,19.91,150947.0,16.1571,16.1652,16.1328,16.1409,150947.0
2019-04-03 10:30:00,19.91,19.94,19.9,19.93,133453.0,16.1409,16.1652,16.1328,16.1571,133453.0
2019-04-03 10:35:00,19.93,19.94,19.88,19.94,165705.0,16.1571,16.1652,16.1165,16.1652,165705.0
2019-04-03 10:40:00,19.94,19.94,19.88,19.89,147711.0,16.1652,16.1652,16.1165,16.1247,147711.0
2019-04-03 10:45:00,19.89,19.92,19.87,19.89,131913.0,16.1247,16.149,16.1084,16.1247,131913.0
2019-04-03 10:50:00,19.89,19.92,19.87,19.92,181998.0,16.1247,16.149,16.1084,16.149,181998.0
2019-04-03 10:55:00,19.92,19.93,19.9,19.93,142683.0,16.149,16.1571,16.1328,16.1571,142683.0
2019-04-03 11:00:00,19.93,19.94,19.91,19.93,165845.0,16.1571,16.1652,16.1409,16.1571,165845.0
2019-04-03 11:05:00,19.93,19.93,19.9,19.91,111435.0,16.1571,16.1571,16.1328,16.1409,111435.0
2019-04-03 11:10:00,19.91,19.91,19.89,19.89,100298.0,16.1409,16.1409,16.1247,16.1247,100298.0
2019-04-03 11:15:00,19.89,19.9,19.87,19.89,96072.0,16.1247,16.1328,16.1084,16.1247,96072.0
2019-04-03 11:20:00,19.89,19.9,19.87,19.89,122428.0,16.1247,16.1328,16.1084,16.1247,122428.0
2019-04-03 11:25:00,19.89,19.92,19.88,19.92,65545.0,16.1247,16.149,16.1165,16.149,65545.0
2019-04-03 11:30:00,19.91,19.97,19.91,19.95,131775.0,16.1409,16.1895,16.1409,16.1733,131775.0
2019-04-03 11:35:00,19.96,19.97,19.93,19.95,134186.0,16.1814,16.1895,16.1571,16.1733,134186.0
2019-04-03 11:40:00,19.95,19.96,19.94,19.96,63632.0,16.1733,16.1814,16.1652,16.1814,63632.0
2019-04-03 11:45:00,19.96,19.96,19.94,19.95,69638.0,16.1814,16.1814,16.1652,16.1733,69638.0
2019-04-03 11:50:00,19.95,19.98,19.94,19.98,161900.0,16.1733,16.1976,16.1652,16.1976,161900.0
2019-04-03 11:55:00,19.98,19.98,19.95,19.96,104413.0,16.1976,16.1976,16.1733,16.1814,104413.0
2019-04-03 12:00:00,19.96,19.96,19.92,19.93,140465.0,16.1814,16.1814,16.149,16.1571,140465.0
2019-04-03 12:05:00,19.93,19.93,19.92,19.93,28744.0,16.1571,16.1571,16.149,16.1571,28744.0
2019-04-03 12:10:00,19.93,19.93,19.9,19.91,75222.0,16.1571,16.1571,16.1328,16.1409,75222.0
2019-04-03 12:15:00,19.9,19.91,19.88,19.88,136389.0,16.1328,16.1409,16.1165,16.1165,136389.0
2019-04-03 12:20:00,19.89,19.9,19.86,19.88,160380.0,16.1247,16.1328,16.1003,16.1165,160380.0
2019-04-03 12:25:00,19.88,19.91,19.87,19.87,128698.0,16.1165,16.1409,16.1084,16.1084,128698.0
2019-04-03 12:30:00,19.87,19.88,19.82,19.83,369314.0,16.1084,16.1165,16.0679,16.076,369314.0
2019-04-03 12:35:00,19.83,19.85,19.8,19.85,324860.0,16.076,16.0922,16.0517,16.0922,324860.0
2019-04-03 12:40:00,19.85,19.86,19.82,19.82,194655.0,16.0922,16.1003,16.0679,16.0679,194655.0
2019-04-03 12:45:00,19.82,19.84,19.8,19.8,265094.0,16.0679,16.0841,16.0517,16.0517,265094.0
2019-04-03 12:50:00,19.8,19.81,19.75,19.8,232645.0,16.0517,16.0598,16.0112,16.0517,232645.0
2019-04-03 12:55:00,19.79,19.81,19.74,19.76,297461.0,16.0436,16.0598,16.003,16.0193,297461.0
2019-04-03 13:00:00,19.77,19.8,19.76,19.78,204984.0,16.0274,16.0517,16.0193,16.0355,204984.0
2019-04-03 13:05:00,19.79,19.79,19.73,19.76,149334.0,16.0436,16.0436,15.9949,16.0193,149334.0
2019-04-03 13:10:00,19.76,19.77,19.74,19.75,107509.0,16.0193,16.0274,16.003,16.0112,107509.0
2019-04-03 13:15:00,19.76,19.77,19.74,19.76,132116.0,16.0193,16.0274,16.003,16.0193,132116.0
2019-04-03 13:20:00,19.76,19.77,19.75,19.76,95674.0,16.0193,16.0274,16.0112,16.0193,95674.0
2019-04-03 13:25:00,19.76,19.76,19.74,19.75,75606.0,16.0193,16.0193,16.003,16.0112,75606.0
2019-04-03 13:30:00,19.75,19.77,19.74,19.77,112071.0,16.0112,16.0274,16.003,16.0274,112071.0
2019-04-03 13:35:00,19.77,19.77,19.75,19.76,106666.0,16.0274,16.0274,16.0112,16.0193,106666.0
2019-04-03 13:40:00,19.76,19.77,19.74,19.77,118185.0,16.0193,16.0274,16.003,16.0274,118185.0
2019-04-03 13:45:00,19.77,19.81,19.75,19.79,234827.0,16.0274,16.0598,16.0112,16.0436,234827.0
2019-04-03 13:50:00,19.79,19.8,19.77,19.78,63826.0,16.0436,16.0517,16.0274,16.0355,63826.0
2019-04-03 13:55:00,19.78,19.78,19.74,19.75,100612.0,16.0355,16.0355,16.003,16.0112,100612.0
2019-04-03 14:00:00,19.75,19.75,19.72,19.73,116083.0,16.0112,16.0112,15.9868,15.9949,116083.0
2019-04-03 14:05:00,19.74,19.74,19.71,19.71,80894.0,16.003,16.003,15.9787,15.9787,80894.0
2019-04-03 14:10:00,19.71,19.74,19.7,19.71,143518.0,15.9787,16.003,15.9706,15.9787,143518.0
2019-04-03 14:15:00,19.71,19.73,19.71,19.71,106128.0,15.9787,15.9949,15.9787,15.9787,106128.0
2019-04-03 14:20:00,19.73,19.73,19.72,19.73,55764.0,15.9949,15.9949,15.9868,15.9949,55764.0
2019-04-03 14:25:00,19.72,19.74,19.71,19.73,84850.0,15.9868,16.003,15.9787,15.9949,84850.0
2019-04-03 14:30:00,19.73,19.74,19.69,19.71,176406.0,15.9949,16.003,15.9625,15.9787,176406.0
2019-04-03 14:35:00,19.72,19.72,19.68,19.69,97669.0,15.9868,15.9868,15.9544,15.9625,97669.0
2019-04-03 14:40:00,19.69,19.7,19.67,19.68,101625.0,15.9625,15.9706,15.9463,15.9544,101625.0
2019-04-03 14:45:00,19.68,19.7,19.67,19.69,97009.0,15.9544,15.9706,15.9463,15.9625,97009.0
2019-04-03 14:50:00,19.69,19.71,19.68,19.71,131140.0,15.9625,15.9787,15.9544,15.9787,131140.0
2019-04-03 14:55:00,19.7,19.72,19.69,19.71,114896.0,15.9706,15.9868,15.9625,15.9787,114896.0
2019-04-03 15:00:00,19.71,19.71,19.69,19.71,106838.0,15.9787,15.9787,15.9625,15.9787,106838.0
2019-04-03 15:05:00,19.71,19.71,19.69,19.7,59347.0,15.9787,15.9787,15.9625,15.9706,59347.0
2019-04-03 15:10:00,19.69,19.7,19.68,19.68,85626.0,15.9625,15.9706,15.9544,15.9544,85626.0
2019-04-03 15:15:00,19.68,19.69,19.67,19.69,116879.0,15.9544,15.9625,15.9463,15.9625,116879.0
2019-04-03 15:20:00,19.68,19.69,19.66,19.69,174113.0,15.9544,15.9625,15.9382,15.9625,174113.0
2019-04-03 15:25:00,19.69,19.7,19.68,19.7,168225.0,15.9625,15.9706,15.9544,15.9706,168225.0
2019-04-03 15:30:00,19.69,19.7,19.69,19.7,146537.0,15.9625,15.9706,15.9625,15.9706,146537.0
2019-04-03 15:35:00,19.7,19.72,19.69,19.72,140305.0,15.9706,15.9868,15.9625,15.9868,140305.0
2019-04-03 15:40:00,19.71,19.74,19.71,19.73,271756.0,15.9787,16.003,15.9787,15.9949,271756.0
2019-04-03 15:45:00,19.73,19.73,19.7,19.71,351987.0,15.9949,15.9949,15.9706,15.9787,351987.0
2019-04-03 15:50:00,19.71,19.75,19.71,19.75,266110.0,15.9787,16.0112,15.9787,16.0112,266110.0
2019-04-03 15:55:00,19.75,19.76,19.72,19.75,706427.0,16.0112,16.0193,15.9868,16.0112,706427.0
2019-04-04 09:30:00,19.78,19.84,19.69,19.76,186031.0,16.0355,16.0841,15.9625,16.0193,186031.0
2019-04-04 09:35:00,19.76,19.79,19.72,19.73,90684.0,16.0193,16.0436,15.9868,15.9949,90684.0
2019-04-04 09:40:00,19.73,19.77,19.67,19.68,148790.0,15.9949,16.0274,15.9463,15.9544,148790.0
2019-04-04 09:45:00,19.68,19.73,19.67,19.7,145647.0,15.9544,15.9949,15.9463,15.9706,145647.0
2019-04-04 09:50:00,19.7,19.71,19.65,19.69,149739.0,15.9706,15.9787,15.9301,15.9625,149739.0
2019-04-04 09:55:00,19.7,19.72,19.68,19.7,102985.0,15.9706,15.9868,15.9544,15.9706,102985.0
2019-04-04 10:00:00,19.7,19.71,19.68,19.68,93951.0,15.9706,15.9787,15.9544,15.9544,93951.0
2019-04-04 10:05:00,19.68,19.7,19.65,19.67,113040.0,15.9544,15.9706,15.9301,15.9463,113040.0
2019-04-04 10:10:00,19.67,19.72,19.65,19.71,79480.0,15.9463,15.9868,15.9301,15.9787,79480.0
2019-04-04 10:15:00,19.72,19.73,19.68,19.73,127143.0,15.9868,15.9949,15.9544,15.9949,127143.0
2019-04-04 10:20:00,19.74,19.74,19.69,19.71,74277.0,16.003,16.003,15.9625,15.9787,74277.0
2019-04-04 10:25:00,19.71,19.73,19.69,19.7,121508.0,15.9787,15.9949,15.9625,15.9706,121508.0
2019-04-04 10:30:00,19.7,19.71,19.65,19.65,139580.0,15.9706,15.9787,15.9301,15.9301,139580.0
2019-04-04 10:35:00,19.66,19.72,19.65,19.71,106750.0,15.9382,15.9868,15.9301,15.9787,106750.0
2019-04-04 10:40:00,19.72,19.78,19.7,19.78,114063.0,15.9868,16.0355,15.9706,16.0355,114063.0
2019-04-04 10:45:00,19.78,19.84,19.77,19.82,135761.0,16.0355,16.0841,16.0274,16.0679,135761.0
2019-04-04 10:50:00,19.82,19.84,19.82,19.82,63277.0,16.0679,16.0841,16.0679,16.0679,63277.0
2019-04-04 10:55:00,19.82,19.84,19.81,19.84,94947.0,16.0679,16.0841,16.0598,16.0841,94947.0
2019-04-04 11:00:00,19.84,19.84,19.79,19.81,113463.0,16.0841,16.0841,16.0436,16.0598,113463.0
2019-04-04 11:05:00,19.81,19.85,19.81,19.85,99578.0,16.0598,16.0922,16.0598,16.0922,99578.0
2019-04-04 11:10:00,19.85,19.85,19.81,19.82,71948.0,16.0922,16.0922,16.0598,16.0679,71948.0
2019-04-04 11:15:00,19.81,19.82,19.76,19.77,70944.0,16.0598,16.0679,16.0193,16.0274,70944.0
2019-04-04 11:20:00,19.77,19.78,19.74,19.78,67860.0,16.0274,16.0355,16.003,16.0355,67860.0
2019-04-04 11:25:00,19.79,19.82,19.78,19.82,143294.0,16.0436,16.0679,16.0355,16.0679,143294.0
2019-04-04 11:30:00,19.82,19.85,19.8,19.81,219810.0,16.0679,16.0922,16.0517,16.0598,219810.0
2019-04-04 11:35:00,19.8,19.86,19.8,19.82,116001.0,16.0517,16.1003,16.0517,16.0679,116001.0
2019-04-04 11:40:00,19.82,19.83,19.8,19.82,111948.0,16.0679,16.076,16.0517,16.0679,111948.0
2019-04-04 11:45:00,19.82,19.84,19.81,19.83,87771.0,16.0679,16.0841,16.0598,16.076,87771.0
2019-04-04 11:50:00,19.82,19.83,19.77,19.77,88302.0,16.0679,16.076,16.0274,16.0274,88302.0
2019-04-04 11:55:00,19.78,19.8,19.77,19.79,82587.0,16.0355,16.0517,16.0274,16.0436,82587.0
2019-04-04 12:00:00,19.79,19.81,19.78,19.8,64817.0,16.0436,16.0598,16.0355,16.0517,64817.0
2019-04-04 12:05:00,19.8,19.82,19.79,19.81,72175.0,16.0517,16.0679,16.0436,16.0598,72175.0
2019-04-04 12:10:00,19.82,19.84,19.81,19.81,99403.0,16.0679,16.0841,16.0598,16.0598,99403.0
2019-04-04 12:15:00,19.81,19.82,19.77,19.8,168789.0,16.0598,16.0679,16.0274,16.0517,168789.0
2019-04-04 12:20:00,19.8,19.81,19.78,19.79,226934.0,16.0517,16.0598,16.0355,16.0436,226934.0
2019-04-04 12:25:00,19.79,19.79,19.73,19.73,135172.0,16.0436,16.0436,15.9949,15.9949,135172.0
2019-04-04 12:30:00,19.73,19.76,19.72,19.74,113556.0,15.9949,16.0193,15.9868,16.003,113556.0
2019-04-04 12:35:00,19.75,19.76,19.72,19.74,160619.0,16.0112,16.0193,15.9868,16.003,160619.0
2019-04-04 12:40:00,19.74,19.75,19.7,19.7,161800.0,16.003,16.0112,15.9706,15.9706,161800.0
2019-04-04 12:45:00,19.7,19.71,19.67,19.69,162151.0,15.9706,15.9787,15.9463,15.9625,162151.0
2019-04-04 12:50:00,19.7,19.71,19.69,19.7,100726.0,15.9706,15.9787,15.9625,15.9706,100726.0
2019-04-04 12:55:00,19.71,19.73,19.7,19.71,106154.0,15.9787,15.9949,15.9706,15.9787,106154.0
2019-04-04 13:00:00,19.72,19.73,19.69,19.71,122308.0,15.9868,15.9949,15.9625,15.9787,122308.0
2019-04-04 13:05:00,19.71,19.73,19.7,19.72,100747.0,15.9787,15.9949,15.9706,15.9868,100747.0
2019-04-04 13:10:00,19.72,19.73,19.71,19.71,19713.0,15.9868,15.9949,15.9787,15.9787,19713.0
2019-04-04 13:15:00,19.71,19.73,19.69,19.7,110929.0,15.9787,15.9949,15.9625,15.9706,110929.0
2019-04-04 13:20:00,19.71,19.71,19.69,19.7,82295.0,15.9787,15.9787,15.9625,15.9706,82295.0
2019-04-04 13:25:00,19.69,19.7,19.69,19.7,19018.0,15.9625,15.9706,15.9625,15.9706,19018.0
2019-04-04 13:30:00,19.69,19.69,19.66,19.69,94183.0,15.9625,15.9625,15.9382,15.9625,94183.0
2019-04-04 13:35:00,19.69,19.69,19.68,19.69,36655.0,15.9625,15.9625,15.9544,15.9625,36655.0
2019-04-04 13:40:00,19.69,19.69,19.67,19.68,39999.0,15.9625,15.9625,15.9463,15.9544,39999.0
2019-04-04 13:45:00,19.68,19.68,19.67,19.68,38788.0,15.9544,15.9544,15.9463,15.9544,38788.0
2019-04-04 13:50:00,19.68,19.72,19.67,19.72,83839.0,15.9544,15.9868,15.9463,15.9868,83839.0
2019-04-04 13:55:00,19.72,19.74,19.71,19.71,71492.0,15.9868,16.003,15.9787,15.9787,71492.0
2019-04-04 14:00:00,19.71,19.72,19.71,19.72,32040.0,15.9787,15.9868,15.9787,15.9868,32040.0
2019-04-04 14:05:00,19.72,19.72,19.71,19.71,33307.0,15.9868,15.9868,15.9787,15.9787,33307.0
2019-04-04 14:10:00,19.72,19.73,19.71,19.73,64425.0,15.9868,15.9949,15.9787,15.9949,64425.0
2019-04-04 14:15:00,19.73,19.74,19.72,19.72,114296.0,15.9949,16.003,15.9868,15.9868,114296.0
2019-04-04 14:20:00,19.72,19.73,19.72,19.73,29709.0,15.9868,15.9949,15.9868,15.9949,29709.0
2019-04-04 14:25:00,19.73,19.73,19.72,19.73,43150.0,15.9949,15.9949,15.9868,15.9949,43150.0
2019-04-04 14:30:00,19.72,19.73,19.72,19.73,58267.0,15.9868,15.9949,15.9868,15.9949,58267.0
2019-04-04 14:35:00,19.73,19.77,19.72,19.77,89902.0,15.9949,16.0274,15.9868,16.0274,89902.0
2019-04-04 14:40:00,19.77,19.78,19.75,19.76,114069.0,16.0274,16.0355,16.0112,16.0193,114069.0
2019-04-04 14:45:00,19.76,19.77,19.75,19.77,73546.0,16.0193,16.0274,16.0112,16.0274,73546.0
2019-04-04 14:50:00,19.77,19.77,19.75,19.76,56404.0,16.0274,16.0274,16.0112,16.0193,56404.0
2019-04-04 14:55:00,19.76,19.76,19.75,19.76,31332.0,16.0193,16.0193,16.0112,16.0193,31332.0
2019-04-04 15:00:00,19.76,19.76,19.75,19.76,37565.0,16.0193,16.0193,16.0112,16.0193,37565.0
2019-04-04 15:05:00,19.76,19.76,19.74,19.75,128451.0,16.0193,16.0193,16.003,16.0112,128451.0
2019-04-04 15:10:00,19.75,19.76,19.74,19.76,73491.0,16.0112,16.0193,16.003,16.0193,73491.0
2019-04-04 15:15:00,19.76,19.76,19.75,19.76,45122.0,16.0193,16.0193,16.0112,16.0193,45122.0
2019-04-04 15:20:00,19.76,19.76,19.75,19.76,46732.0,16.0193,16.0193,16.0112,16.0193,46732.0
2019-04-04 15:25:00,19.76,19.78,19.75,19.78,160883.0,16.0193,16.0355,16.0112,16.0355,160883.0
2019-04-04 15:30:00,19.78,19.78,19.77,19.78,47979.0,16.0355,16.0355,16.0274,16.0355,47979.0
2019-04-04 15:35:00,19.78,19.79,19.77,19.79,94238.0,16.0355,16.0436,16.0274,16.0436,94238.0
2019-04-04 15:40:00,19.79,19.79,19.78,19.78,73922.0,16.0436,16.0436,16.0355,16.0355,73922.0
2019-04-04 15:45:00,19.79,19.79,19.78,19.79,108033.0,16.0436,16.0436,16.0355,16.0436,108033.0
2019-04-04 15:50:00,19.79,19.81,19.78,19.8,337454.0,16.0436,16.0598,16.0355,16.0517,337454.0
2019-04-04 15:55:00,19.81,19.81,19.76,19.77,578482.0,16.0598,16.0598,16.0193,16.0274,578482.0
2019-04-05 09:30:00,19.79,19.85,19.77,19.82,152765.0,16.0436,16.0922,16.0274,16.0679,152765.0
2019-04-05 09:35:00,19.82,19.86,19.81,19.84,85360.0,16.0679,16.1003,16.0598,16.0841,85360.0
2019-04-05 09:40:00,19.85,19.85,19.81,19.83,59190.0,16.0922,16.0922,16.0598,16.076,59190.0
2019-04-05 09:45:00,19.84,19.85,19.8,19.8,71061.0,16.0841,16.0922,16.0517,16.0517,71061.0
2019-04-05 09:50:00,19.8,19.87,19.8,19.87,68749.0,16.0517,16.1084,16.0517,16.1084,68749.0
2019-04-05 09:55:00,19.87,19.88,19.83,19.85,68568.0,16.1084,16.1165,16.076,16.0922,68568.0
2019-04-05 10:00:00,19.86,19.87,19.83,19.85,36074.0,16.1003,16.1084,16.076,16.0922,36074.0
2019-04-05 10:05:00,19.85,19.87,19.85,19.87,37904.0,16.0922,16.1084,16.0922,16.1084,37904.0
2019-04-05 10:10:00,19.87,19.88,19.83,19.84,72353.0,16.1084,16.1165,16.076,16.0841,72353.0
2019-04-05 10:15:00,19.85,19.86,19.82,19.83,60909.0,16.0922,16.1003,16.0679,16.076,60909.0
2019-04-05 10:20:00,19.83,19.86,19.82,19.83,24926.0,16.076,16.1003,16.0679,16.076,24926.0
2019-04-05 10:25:00,19.83,19.83,19.79,19.81,58128.0,16.076,16.076,16.0436,16.0598,58128.0
2019-04-05 10:30:00,19.82,19.85,19.81,19.84,72975.0,16.0679,16.0922,16.0598,16.0841,72975.0
2019-04-05 10:35:00,19.84,19.86,19.82,19.85,53021.0,16.0841,16.1003,16.0679,16.0922,53021.0
2019-04-05 10:40:00,19.85,19.86,19.82,19.84,58332.0,16.0922,16.1003,16.0679,16.0841,58332.0
2019-04-05 10:45:00,19.84,19.87,19.84,19.87,24744.0,16.0841,16.1084,16.0841,16.1084,24744.0
2019-04-05 10:50:00,19.87,19.91,19.86,19.91,53746.0,16.1084,16.1409,16.1003,16.1409,53746.0
2019-04-05 10:55:00,19.91,19.94,19.9,19.92,97396.0,16.1409,16.1652,16.1328,16.149,97396.0
2019-04-05 11:00:00,19.92,19.92,19.88,19.89,84876.0,16.149,16.149,16.1165,16.1247,84876.0
2019-04-05 11:05:00,19.9,19.92,19.89,19.92,24164.0,16.1328,16.149,16.1247,16.149,24164.0
2019-04-05 11:10:00,19.92,19.93,19.9,19.92,72545.0,16.149,16.1571,16.1328,16.149,72545.0
2019-04-05 11:15:00,19.92,19.93,19.88,19.89,66367.0,16.149,16.1571,16.1165,16.1247,66367.0
2019-04-05 11:20:00,19.89,19.9,19.87,19.87,65349.0,16.1247,16.1328,16.1084,16.1084,65349.0
2019-04-05 11:25:00,19.87,19.88,19.83,19.84,82537.0,16.1084,16.1165,16.076,16.0841,82537.0
2019-04-05 11:30:00,19.84,19.86,19.84,19.86,55494.0,16.0841,16.1003,16.0841,16.1003,55494.0
2019-04-05 11:35:00,19.86,19.87,19.85,19.86,34854.0,16.1003,16.1084,16.0922,16.1003,34854.0
2019-04-05 11:40:00,19.86,19.88,19.86,19.87,35015.0,16.1003,16.1165,16.1003,16.1084,35015.0
2019-04-05 11:45:00,19.88,19.88,19.85,19.86,66885.0,16.1165,16.1165,16.0922,16.1003,66885.0
2019-04-05 11:50:00,19.87,19.88,19.86,19.87,34763.0,16.1084,16.1165,16.1003,16.1084,34763.0
2019-04-05 11:55:00,19.87,19.88,19.86,19.87,36124.0,16.1084,16.1165,16.1003,16.1084,36124.0
2019-04-05 12:00:00,19.87,19.89,19.87,19.87,40474.0,16.1084,16.1247,16.1084,16.1084,40474.0
2019-04-05 12:05:00,19.88,19.88,19.87,19.87,7822.0,16.1165,16.1165,16.1084,16.1084,7822.0
2019-04-05 12:10:00,19.88,19.88,19.87,19.88,12917.0,16.1165,16.1165,16.1084,16.1165,12917.0
2019-04-05 12:15:00,19.88,19.88,19.84,19.85,412802.0,16.1165,16.1165,16.0841,16.0922,412802.0
2019-04-05 12:20:00,19.86,19.86,19.85,19.85,32065.0,16.1003,16.1003,16.0922,16.0922,32065.0
2019-04-05 12:25:00,19.85,19.85,19.84,19.85,30755.0,16.0922,16.0922,16.0841,16.0922,30755.0
2019-04-05 12:30:00,19.85,19.85,19.82,19.82,64614.0,16.0922,16.0922,16.0679,16.0679,64614.0
2019-04-05 12:35:00,19.82,19.82,19.78,19.78,83540.0,16.0679,16.0679,16.0355,16.0355,83540.0
2019-04-05 12:40:00,19.79,19.8,19.76,19.8,56315.0,16.0436,16.0517,16.0193,16.0517,56315.0
2019-04-05 12:45:00,19.8,19.83,19.8,19.82,26345.0,16.0517,16.076,16.0517,16.0679,26345.0
2019-04-05 12:50:00,19.82,19.84,19.82,19.83,72920.0,16.0679,16.0841,16.0679,16.076,72920.0
2019-04-05 12:55:00,19.84,19.85,19.82,19.82,55078.0,16.0841,16.0922,16.0679,16.0679,55078.0
2019-04-05 13:00:00,19.83,19.85,19.82,19.85,41001.0,16.076,16.0922,16.0679,16.0922,41001.0
2019-04-05 13:05:00,19.85,19.85,19.82,19.84,67560.0,16.0922,16.0922,16.0679,16.0841,67560.0
2019-04-05 13:10:00,19.84,19.84,19.83,19.83,15966.0,16.0841,16.0841,16.076,16.076,15966.0
2019-04-05 13:15:00,19.83,19.84,19.82,19.83,38183.0,16.076,16.0841,16.0679,16.076,38183.0
2019-04-05 13:20:00,19.83,19.83,19.82,19.83,31047.0,16.076,16.076,16.0679,16.076,31047.0
2019-04-05 13:25:00,19.83,19.84,19.82,19.83,29749.0,16.076,16.0841,16.0679,16.076,29749.0
2019-04-05 13:30:00,19.83,19.83,19.82,19.82,48238.0,16.076,16.076,16.0679,16.0679,48238.0
2019-04-05 13:35:00,19.82,19.84,19.82,19.82,49541.0,16.0679,16.0841,16.0679,16.0679,49541.0
2019-04-05 13:40:00,19.82,19.83,19.82,19.82,21725.0,16.0679,16.076,16.0679,16.0679,21725.0
2019-04-05 13:45:00,19.82,19.83,19.8,19.83,87997.0,16.0679,16.076,16.0517,16.076,87997.0
2019-04-05 13:50:00,19.82,19.83,19.82,19.82,27774.0,16.0679,16.076,16.0679,16.0679,27774.0
2019-04-05 13:55:00,19.82,19.84,19.82,19.84,45822.0,16.0679,16.0841,16.0679,16.0841,45822.0
2019-04-05 14:00:00,19.84,19.84,19.83,19.84,25251.0,16.0841,16.0841,16.076,16.0841,25251.0
2019-04-05 14:05:00,19.84,19.84,19.83,19.83,29356.0,16.0841,16.0841,16.076,16.076,29356.0
2019-04-05 14:10:00,19.84,19.84,19.81,19.82,63895.0,16.0841,16.0841,16.0598,16.0679,63895.0
2019-04-05 14:15:00,19.82,19.83,19.81,19.81,52596.0,16.0679,16.076,16.0598,16.0598,52596.0
2019-04-05 14:20:00,19.81,19.82,19.79,19.81,56063.0,16.0598,16.0679,16.0436,16.0598,56063.0
2019-04-05 14:25:00,19.8,19.82,19.8,19.82,40224.0,16.0517,16.0679,16.0517,16.0679,40224.0
2019-04-05 14:30:00,19.82,19.82,19.81,19.82,52744.0,16.0679,16.0679,16.0598,16.0679,52744.0
2019-04-05 14:35:00,19.82,19.82,19.81,19.82,59977.0,16.0679,16.0679,16.0598,16.0679,59977.0
2019-04-05 14:40:00,19.81,19.83,19.81,19.82,44580.0,16.0598,16.076,16.0598,16.0679,44580.0
2019-04-05 14:45:00,19.83,19.83,19.8,19.8,77608.0,16.076,16.076,16.0517,16.0517,77608.0
2019-04-05 14:50:00,19.8,19.81,19.79,19.8,81152.0,16.0517,16.0598,16.0436,16.0517,81152.0
2019-04-05 14:55:00,19.8,19.82,19.79,19.79,121573.0,16.0517,16.0679,16.0436,16.0436,121573.0
2019-04-05 15:00:00,19.8,19.8,19.78,19.79,31017.0,16.0517,16.0517,16.0355,16.0436,31017.0
2019-04-05 15:05:00,19.79,19.79,19.77,19.77,75001.0,16.0436,16.0436,16.0274,16.0274,75001.0
2019-04-05 15:10:00,19.77,19.8,19.77,19.8,70795.0,16.0274,16.0517,16.0274,16.0517,70795.0
2019-04-05 15:15:00,19.8,19.8,19.78,19.79,43573.0,16.0517,16.0517,16.0355,16.0436,43573.0
2019-04-05 15:20:00,19.79,19.8,19.78,19.8,78440.0,16.0436,16.0517,16.0355,16.0517,78440.0
2019-04-05 15:25:00,19.8,19.8,19.79,19.8,41171.0,16.0517,16.0517,16.0436,16.0517,41171.0
2019-04-05 15:30:00,19.8,19.81,19.79,19.81,85458.0,16.0517,16.0598,16.0436,16.0598,85458.0
2019-04-05 15:35:00,19.81,19.81,19.79,19.79,104248.0,16.0598,16.0598,16.0436,16.0436,104248.0
2019-04-05 15:40:00,19.8,19.8,19.78,19.78,105926.0,16.0517,16.0517,16.0355,16.0355,105926.0
2019-04-05 15:45:00,19.78,19.79,19.75,19.75,161975.0,16.0355,16.0436,16.0112,16.0112,161975.0
2019-04-05 15:50:00,19.76,19.79,19.75,19.78,311988.0,16.0193,16.0436,16.0112,16.0355,311988.0
2019-04-05 15:55:00,19.78,19.8,19.77,19.79,303297.0,16.0355,16.0517,16.0274,16.0436,303297.0
2019-04-08 09:30:00,19.74,19.87,19.74,19.83,193506.0,16.003,16.1084,16.003,16.076,193506.0
2019-04-08 09:35:00,19.84,19.85,19.78,19.81,69626.0,16.0841,16.0922,16.0355,16.0598,69626.0
2019-04-08 09:40:00,19.82,19.86,19.81,19.85,47469.0,16.0679,16.1003,16.0598,16.0922,47469.0
2019-04-08 09:45:00,19.85,19.91,19.85,19.89,51277.0,16.0922,16.1409,16.0922,16.1247,51277.0
2019-04-08 09:50:00,19.88,19.9,19.83,19.84,41073.0,16.1165,16.1328,16.076,16.0841,41073.0
2019-04-08 09:55:00,19.85,19.87,19.79,19.83,197987.0,16.0922,16.1084,16.0436,16.076,197987.0
2019-04-08 10:00:00,19.84,19.87,19.83,19.84,49390.0,16.0841,16.1084,16.076,16.0841,49390.0
2019-04-08 10:05:00,19.84,19.86,19.83,19.84,56335.0,16.0841,16.1003,16.076,16.0841,56335.0
2019-04-08 10:10:00,19.84,19.87,19.82,19.87,35463.0,16.0841,16.1084,16.0679,16.1084,35463.0
2019-04-08 10:15:00,19.87,19.9,19.85,19.89,62266.0,16.1084,16.1328,16.0922,16.1247,62266.0
2019-04-08 10:20:00,19.89,19.89,19.84,19.87,89812.0,16.1247,16.1247,16.0841,16.1084,89812.0
2019-04-08 10:25:00,19.87,19.88,19.82,19.87,52560.0,16.1084,16.1165,16.0679,16.1084,52560.0
2019-04-08 10:30:00,19.86,19.92,19.84,19.91,266122.0,16.1003,16.149,16.0841,16.1409,266122.0
2019-04-08 10:35:00,19.92,19.96,19.91,19.94,206467.0,16.149,16.1814,16.1409,16.1652,206467.0
2019-04-08 10:40:00,19.94,19.98,19.91,19.94,254475.0,16.1652,16.1976,16.1409,16.1652,254475.0
2019-04-08 10:45:00,19.94,19.96,19.93,19.94,36695.0,16.1652,16.1814,16.1571,16.1652,36695.0
2019-04-08 10:50:00,19.95,19.97,19.94,19.95,57051.0,16.1733,16.1895,16.1652,16.1733,57051.0
2019-04-08 10:55:00,19.95,19.95,19.92,19.94,76561.0,16.1733,16.1733,16.149,16.1652,76561.0
2019-04-08 11:00:00,19.94,19.97,19.93,19.96,106369.0,16.1652,16.1895,16.1571,16.1814,106369.0
2019-04-08 11:05:00,19.97,19.99,19.96,19.96,68978.0,16.1895,16.2057,16.1814,16.1814,68978.0
2019-04-08 11:10:00,19.96,19.98,19.96,19.96,72932.0,16.1814,16.1976,16.1814,16.1814,72932.0
2019-04-08 11:15:00,19.96,19.98,19.96,19.96,44092.0,16.1814,16.1976,16.1814,16.1814,44092.0
2019-04-08 11:20:00,19.96,19.97,19.92,19.94,49406.0,16.1814,16.1895,16.149,16.1652,49406.0
2019-04-08 11:25:00,19.94,19.96,19.93,19.96,55848.0,16.1652,16.1814,16.1571,16.1814,55848.0
2019-04-08 11:30:00,19.96,19.99,19.96,19.99,59760.0,16.1814,16.2057,16.1814,16.2057,59760.0
2019-04-08 11:35:00,19.99,20.0,19.98,20.0,59072.0,16.2057,16.2138,16.1976,16.2138,59072.0
2019-04-08 11:40:00,20.0,20.01,19.99,20.0,70988.0,16.2138,16.2219,16.2057,16.2138,70988.0
2019-04-08 11:45:00,20.0,20.0,19.96,19.96,86928.0,16.2138,16.2138,16.1814,16.1814,86928.0
2019-04-08 11:50:00,19.96,19.96,19.95,19.96,33884.0,16.1814,16.1814,16.1733,16.1814,33884.0
2019-04-08 11:55:00,19.96,19.97,19.94,19.96,108864.0,16.1814,16.1895,16.1652,16.1814,108864.0
2019-04-08 12:00:00,19.96,19.96,19.9,19.91,87076.0,16.1814,16.1814,16.1328,16.1409,87076.0
2019-04-08 12:05:00,19.91,19.91,19.88,19.89,94492.0,16.1409,16.1409,16.1165,16.1247,94492.0
2019-04-08 12:10:00,19.89,19.9,19.88,19.89,73660.0,16.1247,16.1328,16.1165,16.1247,73660.0
2019-04-08 12:15:00,19.89,19.89,19.88,19.89,10931.0,16.1247,16.1247,16.1165,16.1247,10931.0
2019-04-08 12:20:00,19.89,19.9,19.88,19.9,72258.0,16.1247,16.1328,16.1165,16.1328,72258.0
2019-04-08 12:25:00,19.89,19.93,19.89,19.93,112323.0,16.1247,16.1571,16.1247,16.1571,112323.0
2019-04-08 12:30:00,19.93,19.93,19.89,19.9,72679.0,16.1571,16.1571,16.1247,16.1328,72679.0
2019-04-08 12:35:00,19.9,19.92,19.89,19.92,22645.0,16.1328,16.149,16.1247,16.149,22645.0
2019-04-08 12:40:00,19.91,19.92,19.89,19.9,24521.0,16.1409,16.149,16.1247,16.1328,24521.0
2019-04-08 12:45:00,19.91,19.92,19.9,19.9,22829.0,16.1409,16.149,16.1328,16.1328,22829.0
2019-04-08 12:50:00,19.91,19.92,19.89,19.89,45669.0,16.1409,16.149,16.1247,16.1247,45669.0
2019-04-08 12:55:00,19.89,19.91,19.89,19.9,27690.0,16.1247,16.1409,16.1247,16.1328,27690.0
2019-04-08 13:00:00,19.91,19.91,19.9,19.9,10197.0,16.1409,16.1409,16.1328,16.1328,10197.0
2019-04-08 13:05:00,19.9,19.91,19.9,19.9,13458.0,16.1328,16.1409,16.1328,16.1328,13458.0
2019-04-08 13:10:00,19.91,19.92,19.88,19.88,83687.0,16.1409,16.149,16.1165,16.1165,83687.0
2019-04-08 13:15:00,19.88,19.9,19.85,19.88,93447.0,16.1165,16.1328,16.0922,16.1165,93447.0
2019-04-08 13:20:00,19.88,19.9,19.88,19.89,16380.0,16.1165,16.1328,16.1165,16.1247,16380.0
2019-04-08 13:25:00,19.89,19.91,19.89,19.91,26343.0,16.1247,16.1409,16.1247,16.1409,26343.0
2019-04-08 13:30:00,19.9,19.91,19.88,19.89,33727.0,16.1328,16.1409,16.1165,16.1247,33727.0
2019-04-08 13:35:00,19.89,19.91,19.88,19.91,37929.0,16.1247,16.1409,16.1165,16.1409,37929.0
2019-04-08 13:40:00,19.91,19.91,19.89,19.9,88785.0,16.1409,16.1409,16.1247,16.1328,88785.0
2019-04-08 13:45:00,19.9,19.91,19.9,19.91,16613.0,16.1328,16.1409,16.1328,16.1409,16613.0
2019-04-08 13:50:00,19.9,19.93,19.9,19.93,76545.0,16.1328,16.1571,16.1328,16.1571,76545.0
2019-04-08 13:55:00,19.93,19.94,19.92,19.94,31116.0,16.1571,16.1652,16.149,16.1652,31116.0
2019-04-08 14:00:00,19.94,19.96,19.93,19.96,67585.0,16.1652,16.1814,16.1571,16.1814,67585.0
2019-04-08 14:05:00,19.96,19.99,19.95,19.98,47086.0,16.1814,16.2057,16.1733,16.1976,47086.0
2019-04-08 14:10:00,19.98,19.99,19.95,19.97,55812.0,16.1976,16.2057,16.1733,16.1895,55812.0
2019-04-08 14:15:00,19.97,19.98,19.96,19.96,41644.0,16.1895,16.1976,16.1814,16.1814,41644.0
2019-04-08 14:20:00,19.96,19.97,19.96,19.96,22842.0,16.1814,16.1895,16.1814,16.1814,22842.0
2019-04-08 14:25:00,19.97,19.97,19.94,19.95,36999.0,16.1895,16.1895,16.1652,16.1733,36999.0
2019-04-08 14:30:00,19.96,19.96,19.9,19.93,143656.0,16.1814,16.1814,16.1328,16.1571,143656.0
2019-04-08 14:35:00,19.92,19.93,19.91,19.92,46838.0,16.149,16.1571,16.1409,16.149,46838.0
2019-04-08 14:40:00,19.92,19.93,19.91,19.93,44327.0,16.149,16.1571,16.1409,16.1571,44327.0
2019-04-08 14:45:00,19.93,19.93,19.91,19.91,81718.0,16.1571,16.1571,16.1409,16.1409,81718.0
2019-04-08 14:50:00,19.91,19.93,19.91,19.92,37581.0,16.1409,16.1571,16.1409,16.149,37581.0
2019-04-08 14:55:00,19.93,19.94,19.92,19.94,35180.0,16.1571,16.1652,16.149,16.1652,35180.0
2019-04-08 15:00:00,19.94,19.96,19.93,19.96,43914.0,16.1652,16.1814,16.1571,16.1814,43914.0
2019-04-08 15:05:00,19.96,19.97,19.95,19.96,43676.0,16.1814,16.1895,16.1733,16.1814,43676.0
2019-04-08 15:10:00,19.96,19.97,19.95,19.97,33222.0,16.1814,16.1895,16.1733,16.1895,33222.0
2019-04-08 15:15:00,19.97,19.97,19.95,19.97,63541.0,16.1895,16.1895,16.1733,16.1895,63541.0
2019-04-08 15:20:00,19.97,19.97,19.93,19.93,281784.0,16.1895,16.1895,16.1571,16.1571,281784.0
2019-04-08 15:25:00,19.94,19.97,19.93,19.95,66997.0,16.1652,16.1895,16.1571,16.1733,66997.0
2019-04-08 15:30:00,19.95,19.96,19.94,19.95,112564.0,16.1733,16.1814,16.1652,16.1733,112564.0
2019-04-08 15:35:00,19.96,19.96,19.92,19.94,266690.0,16.1814,16.1814,16.149,16.1652,266690.0
2019-04-08 15:40:00,19.94,19.95,19.93,19.95,168924.0,16.1652,16.1733,16.1571,16.1733,168924.0
2019-04-08 15:45:00,19.95,19.96,19.93,19.95,192479.0,16.1733,16.1814,16.1571,16.1733,192479.0
2019-04-08 15:50:00,19.96,19.97,19.94,19.96,117156.0,16.1814,16.1895,16.1652,16.1814,117156.0
2019-04-08 15:55:00,19.96,19.97,19.94,19.95,318738.0,16.1814,16.1895,16.1652,16.1733,318738.0
2019-04-09 09:30:00,19.81,19.88,19.75,19.78,170703.0,16.0598,16.1165,16.0112,16.0355,170703.0
2019-04-09 09:35:00,19.77,19.78,19.73,19.77,100463.0,16.0274,16.0355,15.9949,16.0274,100463.0
2019-04-09 09:40:00,19.77,19.8,19.76,19.8,53827.0,16.0274,16.0517,16.0193,16.0517,53827.0
2019-04-09 09:45:00,19.8,19.81,19.76,19.77,46341.0,16.0517,16.0598,16.0193,16.0274,46341.0
2019-04-09 09:50:00,19.77,19.8,19.75,19.8,63898.0,16.0274,16.0517,16.0112,16.0517,63898.0
2019-04-09 09:55:00,19.8,19.83,19.8,19.81,29918.0,16.0517,16.076,16.0517,16.0598,29918.0
2019-04-09 10:00:00,19.8,19.81,19.74,19.77,88405.0,16.0517,16.0598,16.003,16.0274,88405.0
2019-04-09 10:05:00,19.78,19.79,19.76,19.78,56998.0,16.0355,16.0436,16.0193,16.0355,56998.0
2019-04-09 10:10:00,19.78,19.79,19.73,19.73,51319.0,16.0355,16.0436,15.9949,15.9949,51319.0
2019-04-09 10:15:00,19.73,19.74,19.65,19.65,127784.0,15.9949,16.003,15.9301,15.9301,127784.0
2019-04-09 10:20:00,19.65,19.66,19.61,19.62,203971.0,15.9301,15.9382,15.8977,15.9058,203971.0
2019-04-09 10:25:00,19.61,19.62,19.58,19.58,214060.0,15.8977,15.9058,15.8733,15.8733,214060.0
2019-04-09 10:30:00,19.59,19.59,19.53,19.54,203511.0,15.8814,15.8814,15.8328,15.8409,203511.0
2019-04-09 10:35:00,19.55,19.62,19.53,19.53,264386.0,15.849,15.9058,15.8328,15.8328,264386.0
2019-04-09 10:40:00,19.53,19.54,19.5,19.51,136988.0,15.8328,15.8409,15.8085,15.8166,136988.0
2019-04-09 10:45:00,19.51,19.55,19.51,19.54,177323.0,15.8166,15.849,15.8166,15.8409,177323.0
2019-04-09 10:50:00,19.54,19.54,19.53,19.54,29553.0,15.8409,15.8409,15.8328,15.8409,29553.0
2019-04-09 10:55:00,19.54,19.56,19.53,19.55,191461.0,15.8409,15.8571,15.8328,15.849,191461.0
2019-04-09 11:00:00,19.55,19.61,19.54,19.59,176194.0,15.849,15.8977,15.8409,15.8814,176194.0
2019-04-09 11:05:00,19.6,19.6,19.56,19.57,50157.0,15.8896,15.8896,15.8571,15.8652,50157.0
2019-04-09 11:10:00,19.57,19.58,19.54,19.55,110524.0,15.8652,15.8733,15.8409,15.849,110524.0
2019-04-09 11:15:00,19.55,19.59,19.54,19.57,108823.0,15.849,15.8814,15.8409,15.8652,108823.0
2019-04-09 11:20:00,19.58,19.58,19.56,19.56,52340.0,15.8733,15.8733,15.8571,15.8571,52340.0
2019-04-09 11:25:00,19.56,19.57,19.54,19.55,130422.0,15.8571,15.8652,15.8409,15.849,130422.0
2019-04-09 11:30:00,19.55,19.56,19.54,19.55,124164.0,15.849,15.8571,15.8409,15.849,124164.0
2019-04-09 11:35:00,19.54,19.55,19.53,19.54,119023.0,15.8409,15.849,15.8328,15.8409,119023.0
2019-04-09 11:40:00,19.54,19.55,19.53,19.55,102871.0,15.8409,15.849,15.8328,15.849,102871.0
2019-04-09 11:45:00,19.55,19.55,19.53,19.55,151535.0,15.849,15.849,15.8328,15.849,151535.0
2019-04-09 11:50:00,19.55,19.55,19.53,19.54,114379.0,15.849,15.849,15.8328,15.8409,114379.0
2019-04-09 11:55:00,19.55,19.61,19.54,19.61,185804.0,15.849,15.8977,15.8409,15.8977,185804.0
2019-04-09 12:00:00,19.61,19.62,19.6,19.61,75795.0,15.8977,15.9058,15.8896,15.8977,75795.0
2019-04-09 12:05:00,19.61,19.63,19.61,19.63,107961.0,15.8977,15.9139,15.8977,15.9139,107961.0
2019-04-09 12:10:00,19.62,19.68,19.62,19.68,88130.0,15.9058,15.9544,15.9058,15.9544,88130.0
2019-04-09 12:15:00,19.68,19.69,19.67,19.69,54056.0,15.9544,15.9625,15.9463,15.9625,54056.0
2019-04-09 12:20:00,19.69,19.69,19.68,19.68,35378.0,15.9625,15.9625,15.9544,15.9544,35378.0
2019-04-09 12:25:00,19.69,19.69,19.68,19.69,34178.0,15.9625,15.9625,15.9544,15.9625,34178.0
2019-04-09 12:30:00,19.69,19.69,19.68,19.69,73424.0,15.9625,15.9625,15.9544,15.9625,73424.0
2019-04-09 12:35:00,19.69,19.69,19.68,19.69,46045.0,15.9625,15.9625,15.9544,15.9625,46045.0
2019-04-09 12:40:00,19.68,19.69,19.64,19.65,166421.0,15.9544,15.9625,15.922,15.9301,166421.0
2019-04-09 12:45:00,19.65,19.66,19.65,19.66,51724.0,15.9301,15.9382,15.9301,15.9382,51724.0
2019-04-09 12:50:00,19.66,19.66,19.65,19.66,49981.0,15.9382,15.9382,15.9301,15.9382,49981.0
2019-04-09 12:55:00,19.66,19.66,19.63,19.64,163703.0,15.9382,15.9382,15.9139,15.922,163703.0
2019-04-09 13:00:00,19.64,19.65,19.64,19.65,26487.0,15.922,15.9301,15.922,15.9301,26487.0
2019-04-09 13:05:00,19.64,19.65,19.64,19.65,81190.0,15.922,15.9301,15.922,15.9301,81190.0
2019-04-09 13:10:00,19.65,19.65,19.61,19.62,122462.0,15.9301,15.9301,15.8977,15.9058,122462.0
2019-04-09 13:15:00,19.62,19.62,19.61,19.61,82575.0,15.9058,15.9058,15.8977,15.8977,82575.0
2019-04-09 13:20:00,19.62,19.62,19.61,19.62,38199.0,15.9058,15.9058,15.8977,15.9058,38199.0
2019-04-09 13:25:00,19.62,19.62,19.61,19.61,31034.0,15.9058,15.9058,15.8977,15.8977,31034.0
2019-04-09 13:30:00,19.62,19.62,19.57,19.58,145233.0,15.9058,15.9058,15.8652,15.8733,145233.0
2019-04-09 13:35:00,19.57,19.58,19.57,19.57,122877.0,15.8652,15.8733,15.8652,15.8652,122877.0
2019-04-09 13:40:00,19.57,19.58,19.57,19.57,36427.0,15.8652,15.8733,15.8652,15.8652,36427.0
2019-04-09 13:45:00,19.57,19.58,19.57,19.58,24460.0,15.8652,15.8733,15.8652,15.8733,24460.0
2019-04-09 13:50:00,19.57,19.58,19.55,19.55,178743.0,15.8652,15.8733,15.849,15.849,178743.0
2019-04-09 13:55:00,19.55,19.58,19.55,19.58,165474.0,15.849,15.8733,15.849,15.8733,165474.0
2019-04-09 14:00:00,19.57,19.58,19.55,19.55,102708.0,15.8652,15.8733,15.849,15.849,102708.0
2019-04-09 14:05:00,19.55,19.56,19.53,19.54,58143.0,15.849,15.8571,15.8328,15.8409,58143.0
2019-04-09 14:10:00,19.54,19.54,19.53,19.54,125876.0,15.8409,15.8409,15.8328,15.8409,125876.0
2019-04-09 14:15:00,19.54,19.55,19.53,19.55,138531.0,15.8409,15.849,15.8328,15.849,138531.0
2019-04-09 14:20:00,19.54,19.55,19.52,19.53,78403.0,15.8409,15.849,15.8247,15.8328,78403.0
2019-04-09 14:25:00,19.52,19.53,19.5,19.52,283016.0,15.8247,15.8328,15.8085,15.8247,283016.0
2019-04-09 14:30:00,19.52,19.57,19.51,19.57,135522.0,15.8247,15.8652,15.8166,15.8652,135522.0
2019-04-09 14:35:00,19.57,19.58,19.56,19.57,62420.0,15.8652,15.8733,15.8571,15.8652,62420.0
2019-04-09 14:40:00,19.57,19.57,19.53,19.54,155605.0,15.8652,15.8652,15.8328,15.8409,155605.0
2019-04-09 14:45:00,19.54,19.54,19.52,19.53,175758.0,15.8409,15.8409,15.8247,15.8328,175758.0
2019-04-09 14:50:00,19.53,19.56,19.52,19.55,124280.0,15.8328,15.8571,15.8247,15.849,124280.0
2019-04-09 14:55:00,19.56,19.56,19.53,19.54,199770.0,15.8571,15.8571,15.8328,15.8409,199770.0
2019-04-09 15:00:00,19.54,19.56,19.53,19.56,87342.0,15.8409,15.8571,15.8328,15.8571,87342.0
2019-04-09 15:05:00,19.56,19.56,19.54,19.55,120801.0,15.8571,15.8571,15.8409,15.849,120801.0
2019-04-09 15:10:00,19.55,19.55,19.54,19.54,246476.0,15.849,15.849,15.8409,15.8409,246476.0
2019-04-09 15:15:00,19.55,19.55,19.54,19.55,184562.0,15.849,15.849,15.8409,15.849,184562.0
2019-04-09 15:20:00,19.55,19.55,19.52,19.52,304220.0,15.849,15.849,15.8247,15.8247,304220.0
2019-04-09 15:25:00,19.53,19.53,19.52,19.53,101788.0,15.8328,15.8328,15.8247,15.8328,101788.0
2019-04-09 15:30:00,19.53,19.56,19.52,19.55,518112.0,15.8328,15.8571,15.8247,15.849,518112.0
2019-04-09 15:35:00,19.55,19.57,19.55,19.57,329928.0,15.849,15.8652,15.849,15.8652,329928.0
2019-04-09 15:40:00,19.57,19.58,19.56,19.57,222335.0,15.8652,15.8733,15.8571,15.8652,222335.0
2019-04-09 15:45:00,19.58,19.58,19.57,19.57,279654.0,15.8733,15.8733,15.8652,15.8652,279654.0
2019-04-09 15:50:00,19.57,19.58,19.57,19.57,434951.0,15.8652,15.8733,15.8652,15.8652,434951.0
2019-04-09 15:55:00,19.57,19.6,19.54,19.59,1224066.0,15.8652,15.8896,15.8409,15.8814,1224066.0
2019-04-10 09:30:00,19.58,19.68,19.57,19.66,222260.0,15.8733,15.9544,15.8652,15.9382,222260.0
2019-04-10 09:35:00,19.66,19.69,19.63,19.63,52640.0,15.9382,15.9625,15.9139,15.9139,52640.0
2019-04-10 09:40:00,19.63,19.65,19.6,19.61,456646.0,15.9139,15.9301,15.8896,15.8977,456646.0
2019-04-10 09:45:00,19.61,19.65,19.6,19.62,324729.0,15.8977,15.9301,15.8896,15.9058,324729.0
2019-04-10 09:50:00,19.63,19.64,19.57,19.63,247135.0,15.9139,15.922,15.8652,15.9139,247135.0
2019-04-10 09:55:00,19.63,19.64,19.61,19.63,312175.0,15.9139,15.922,15.8977,15.9139,312175.0
2019-04-10 10:00:00,19.63,19.69,19.62,19.66,123691.0,15.9139,15.9625,15.9058,15.9382,123691.0
2019-04-10 10:05:00,19.65,19.67,19.64,19.66,52382.0,15.9301,15.9463,15.922,15.9382,52382.0
2019-04-10 10:10:00,19.66,19.68,19.65,19.68,138147.0,15.9382,15.9544,15.9301,15.9544,138147.0
2019-04-10 10:15:00,19.68,19.68,19.66,19.68,173749.0,15.9544,15.9544,15.9382,15.9544,173749.0
2019-04-10 10:20:00,19.68,19.7,19.67,19.69,90143.0,15.9544,15.9706,15.9463,15.9625,90143.0
2019-04-10 10:25:00,19.69,19.7,19.67,19.7,62163.0,15.9625,15.9706,15.9463,15.9706,62163.0
2019-04-10 10:30:00,19.7,19.72,19.69,19.71,91486.0,15.9706,15.9868,15.9625,15.9787,91486.0
2019-04-10 10:35:00,19.71,19.74,19.7,19.73,81794.0,15.9787,16.003,15.9706,15.9949,81794.0
2019-04-10 10:40:00,19.73,19.75,19.72,19.75,224445.0,15.9949,16.0112,15.9868,16.0112,224445.0
2019-04-10 10:45:00,19.74,19.79,19.74,19.79,155437.0,16.003,16.0436,16.003,16.0436,155437.0
2019-04-10 10:50:00,19.79,19.81,19.78,19.8,180192.0,16.0436,16.0598,16.0355,16.0517,180192.0
2019-04-10 10:55:00,19.81,19.83,19.77,19.81,319367.0,16.0598,16.076,16.0274,16.0598,319367.0
2019-04-10 11:00:00,19.81,19.85,19.8,19.82,172452.0,16.0598,16.0922,16.0517,16.0679,172452.0
2019-04-10 11:05:00,19.82,19.83,19.81,19.82,138943.0,16.0679,16.076,16.0598,16.0679,138943.0
2019-04-10 11:10:00,19.83,19.86,19.83,19.86,76753.0,16.076,16.1003,16.076,16.1003,76753.0
2019-04-10 11:15:00,19.86,19.87,19.84,19.85,76034.0,16.1003,16.1084,16.0841,16.0922,76034.0
2019-04-10 11:20:00,19.84,19.85,19.81,19.85,374530.0,16.0841,16.0922,16.0598,16.0922,374530.0
2019-04-10 11:25:00,19.84,19.85,19.79,19.8,110230.0,16.0841,16.0922,16.0436,16.0517,110230.0
2019-04-10 11:30:00,19.8,19.85,19.8,19.84,70738.0,16.0517,16.0922,16.0517,16.0841,70738.0
2019-04-10 11:35:00,19.84,19.88,19.83,19.87,148774.0,16.0841,16.1165,16.076,16.1084,148774.0
2019-04-10 11:40:00,19.86,19.87,19.84,19.86,313585.0,16.1003,16.1084,16.0841,16.1003,313585.0
2019-04-10 11:45:00,19.86,19.89,19.85,19.87,319146.0,16.1003,16.1247,16.0922,16.1084,319146.0
2019-04-10 11:50:00,19.87,19.87,19.84,19.84,139938.0,16.1084,16.1084,16.0841,16.0841,139938.0
2019-04-10 11:55:00,19.85,19.85,19.84,19.85,27533.0,16.0922,16.0922,16.0841,16.0922,27533.0
2019-04-10 12:00:00,19.85,19.86,19.8,19.83,161888.0,16.0922,16.1003,16.0517,16.076,161888.0
2019-04-10 12:05:00,19.82,19.85,19.82,19.85,242172.0,16.0679,16.0922,16.0679,16.0922,242172.0
2019-04-10 12:10:00,19.85,19.86,19.85,19.85,21516.0,16.0922,16.1003,16.0922,16.0922,21516.0
2019-04-10 12:15:00,19.86,19.86,19.83,19.84,156369.0,16.1003,16.1003,16.076,16.0841,156369.0
2019-04-10 12:20:00,19.83,19.85,19.83,19.85,62226.0,16.076,16.0922,16.076,16.0922,62226.0
2019-04-10 12:25:00,19.84,19.89,19.83,19.89,223021.0,16.0841,16.1247,16.076,16.1247,223021.0
2019-04-10 12:30:00,19.89,19.93,19.88,19.93,97797.0,16.1247,16.1571,16.1165,16.1571,97797.0
2019-04-10 12:35:00,19.93,19.93,19.91,19.92,62647.0,16.1571,16.1571,16.1409,16.149,62647.0
2019-04-10 12:40:00,19.92,19.92,19.91,19.92,15894.0,16.149,16.149,16.1409,16.149,15894.0
2019-04-10 12:45:00,19.91,19.92,19.89,19.89,47867.0,16.1409,16.149,16.1247,16.1247,47867.0
2019-04-10 12:50:00,19.89,19.89,19.86,19.86,56794.0,16.1247,16.1247,16.1003,16.1003,56794.0
2019-04-10 12:55:00,19.87,19.87,19.86,19.86,51639.0,16.1084,16.1084,16.1003,16.1003,51639.0
2019-04-10 13:00:00,19.86,19.91,19.86,19.91,180721.0,16.1003,16.1409,16.1003,16.1409,180721.0
2019-04-10 13:05:00,19.91,19.92,19.9,19.92,200209.0,16.1409,16.149,16.1328,16.149,200209.0
2019-04-10 13:10:00,19.92,19.92,19.9,19.91,34705.0,16.149,16.149,16.1328,16.1409,34705.0
2019-04-10 13:15:00,19.91,19.93,19.9,19.92,189276.0,16.1409,16.1571,16.1328,16.149,189276.0
2019-04-10 13:20:00,19.91,19.92,19.89,19.9,140632.0,16.1409,16.149,16.1247,16.1328,140632.0
2019-04-10 13:25:00,19.91,19.91,19.88,19.88,66919.0,16.1409,16.1409,16.1165,16.1165,66919.0
2019-04-10 13:30:00,19.89,19.89,19.88,19.89,47275.0,16.1247,16.1247,16.1165,16.1247,47275.0
2019-04-10 13:35:00,19.89,19.91,19.88,19.91,49200.0,16.1247,16.1409,16.1165,16.1409,49200.0
2019-04-10 13:40:00,19.91,19.92,19.9,19.92,40658.0,16.1409,16.149,16.1328,16.149,40658.0
2019-04-10 13:45:00,19.92,19.95,19.91,19.95,193523.0,16.149,16.1733,16.1409,16.1733,193523.0
2019-04-10 13:50:00,19.95,19.95,19.92,19.94,78530.0,16.1733,16.1733,16.149,16.1652,78530.0
2019-04-10 13:55:00,19.94,19.94,19.92,19.93,38252.0,16.1652,16.1652,16.149,16.1571,38252.0
2019-04-10 14:00:00,19.93,19.95,19.91,19.93,185179.0,16.1571,16.1733,16.1409,16.1571,185179.0
2019-04-10 14:05:00,19.94,19.94,19.88,19.89,57177.0,16.1652,16.1652,16.1165,16.1247,57177.0
2019-04-10 14:10:00,19.89,19.89,19.86,19.89,57819.0,16.1247,16.1247,16.1003,16.1247,57819.0
2019-04-10 14:15:00,19.89,19.9,19.88,19.89,27979.0,16.1247,16.1328,16.1165,16.1247,27979.0
2019-04-10 14:20:00,19.89,19.91,19.88,19.89,166457.0,16.1247,16.1409,16.1165,16.1247,166457.0
2019-04-10 14:25:00,19.89,19.9,19.88,19.9,124982.0,16.1247,16.1328,16.1165,16.1328,124982.0
2019-04-10 14:30:00,19.9,19.9,19.86,19.88,55606.0,16.1328,16.1328,16.1003,16.1165,55606.0
2019-04-10 14:35:00,19.88,19.9,19.88,19.89,56584.0,16.1165,16.1328,16.1165,16.1247,56584.0
2019-04-10 14:40:00,19.9,19.92,19.89,19.92,29972.0,16.1328,16.149,16.1247,16.149,29972.0
2019-04-10 14:45:00,19.92,19.93,19.91,19.92,51301.0,16.149,16.1571,16.1409,16.149,51301.0
2019-04-10 14:50:00,19.92,19.94,19.91,19.93,109435.0,16.149,16.1652,16.1409,16.1571,109435.0
2019-04-10 14:55:00,19.93,19.93,19.92,19.93,36474.0,16.1571,16.1571,16.149,16.1571,36474.0
2019-04-10 15:00:00,19.92,19.96,19.92,19.94,145976.0,16.149,16.1814,16.149,16.1652,145976.0
2019-04-10 15:05:00,19.94,19.96,19.93,19.96,68310.0,16.1652,16.1814,16.1571,16.1814,68310.0
2019-04-10 15:10:00,19.96,19.98,19.95,19.96,85159.0,16.1814,16.1976,16.1733,16.1814,85159.0
2019-04-10 15:15:00,19.97,19.99,19.96,19.99,142572.0,16.1895,16.2057,16.1814,16.2057,142572.0
2019-04-10 15:20:00,19.99,20.0,19.98,20.0,95095.0,16.2057,16.2138,16.1976,16.2138,95095.0
2019-04-10 15:25:00,20.0,20.0,19.97,20.0,146317.0,16.2138,16.2138,16.1895,16.2138,146317.0
2019-04-10 15:30:00,20.0,20.0,19.99,20.0,83995.0,16.2138,16.2138,16.2057,16.2138,83995.0
2019-04-10 15:35:00,20.0,20.0,19.96,19.96,125676.0,16.2138,16.2138,16.1814,16.1814,125676.0
2019-04-10 15:40:00,19.96,19.99,19.96,19.98,274124.0,16.1814,16.2057,16.1814,16.1976,274124.0
2019-04-10 15:45:00,19.98,19.98,19.93,19.94,287561.0,16.1976,16.1976,16.1571,16.1652,287561.0
2019-04-10 15:50:00,19.94,19.96,19.93,19.96,288780.0,16.1652,16.1814,16.1571,16.1814,288780.0
2019-04-10 15:55:00,19.96,19.98,19.95,19.98,1014874.0,16.1814,16.1976,16.1733,16.1976,1014874.0
2019-04-11 09:30:00,19.96,20.01,19.87,20.01,315307.0,16.1814,16.2219,16.1084,16.2219,315307.0
2019-04-11 09:35:00,20.01,20.01,19.95,19.99,136933.0,16.2219,16.2219,16.1733,16.2057,136933.0
2019-04-11 09:40:00,19.99,20.01,19.95,19.98,351606.0,16.2057,16.2219,16.1733,16.1976,351606.0
2019-04-11 09:45:00,19.99,20.01,19.95,19.98,195236.0,16.2057,16.2219,16.1733,16.1976,195236.0
2019-04-11 09:50:00,19.98,20.0,19.96,19.99,90787.0,16.1976,16.2138,16.1814,16.2057,90787.0
2019-04-11 09:55:00,19.98,20.01,19.97,19.98,144636.0,16.1976,16.2219,16.1895,16.1976,144636.0
2019-04-11 10:00:00,19.98,20.03,19.95,19.98,150889.0,16.1976,16.2381,16.1733,16.1976,150889.0
2019-04-11 10:05:00,19.98,20.0,19.97,19.99,78373.0,16.1976,16.2138,16.1895,16.2057,78373.0
2019-04-11 10:10:00,20.0,20.01,19.97,20.01,219435.0,16.2138,16.2219,16.1895,16.2219,219435.0
2019-04-11 10:15:00,20.01,20.06,20.0,20.04,154121.0,16.2219,16.2625,16.2138,16.2463,154121.0
2019-04-11 10:20:00,20.04,20.05,20.01,20.05,116580.0,16.2463,16.2544,16.2219,16.2544,116580.0
2019-04-11 10:25:00,20.05,20.06,20.03,20.05,118666.0,16.2544,16.2625,16.2381,16.2544,118666.0
2019-04-11 10:30:00,20.05,20.06,20.01,20.04,140863.0,16.2544,16.2625,16.2219,16.2463,140863.0
2019-04-11 10:35:00,20.04,20.06,20.02,20.06,148182.0,16.2463,16.2625,16.23,16.2625,148182.0
2019-04-11 10:40:00,20.06,20.09,20.05,20.07,82536.0,16.2625,16.2868,16.2544,16.2706,82536.0
2019-04-11 10:45:00,20.07,20.08,20.06,20.08,137050.0,16.2706,16.2787,16.2625,16.2787,137050.0
2019-04-11 10:50:00,20.07,20.09,20.07,20.07,92735.0,16.2706,16.2868,16.2706,16.2706,92735.0
2019-04-11 10:55:00,20.07,20.07,20.0,20.02,112295.0,16.2706,16.2706,16.2138,16.23,112295.0
2019-04-11 11:00:00,20.02,20.04,19.99,20.02,54467.0,16.23,16.2463,16.2057,16.23,54467.0
2019-04-11 11:05:00,20.03,20.05,20.0,20.03,64170.0,16.2381,16.2544,16.2138,16.2381,64170.0
2019-04-11 11:10:00,20.03,20.06,20.01,20.06,71799.0,16.2381,16.2625,16.2219,16.2625,71799.0
2019-04-11 11:15:00,20.06,20.07,20.04,20.04,81707.0,16.2625,16.2706,16.2463,16.2463,81707.0
2019-04-11 11:20:00,20.04,20.06,20.01,20.01,82382.0,16.2463,16.2625,16.2219,16.2219,82382.0
2019-04-11 11:25:00,20.02,20.03,20.0,20.01,51413.0,16.23,16.2381,16.2138,16.2219,51413.0
2019-04-11 11:30:00,20.01,20.01,19.96,19.98,403844.0,16.2219,16.2219,16.1814,16.1976,403844.0
2019-04-11 11:35:00,19.98,20.0,19.91,19.92,77688.0,16.1976,16.2138,16.1409,16.149,77688.0
2019-04-11 11:40:00,19.91,19.92,19.87,19.91,84597.0,16.1409,16.149,16.1084,16.1409,84597.0
2019-04-11 11:45:00,19.9,19.94,19.9,19.93,66579.0,16.1328,16.1652,16.1328,16.1571,66579.0
2019-04-11 11:50:00,19.93,19.95,19.92,19.94,31677.0,16.1571,16.1733,16.149,16.1652,31677.0
2019-04-11 11:55:00,19.94,19.95,19.92,19.93,54808.0,16.1652,16.1733,16.149,16.1571,54808.0
2019-04-11 12:00:00,19.93,19.94,19.91,19.93,52156.0,16.1571,16.1652,16.1409,16.1571,52156.0
2019-04-11 12:05:00,19.93,19.93,19.91,19.92,281295.0,16.1571,16.1571,16.1409,16.149,281295.0
2019-04-11 12:10:00,19.92,19.92,19.89,19.91,302258.0,16.149,16.149,16.1247,16.1409,302258.0
2019-04-11 12:15:00,19.91,19.92,19.88,19.89,43570.0,16.1409,16.149,16.1165,16.1247,43570.0
2019-04-11 12:20:00,19.89,19.93,19.89,19.92,88900.0,16.1247,16.1571,16.1247,16.149,88900.0
2019-04-11 12:25:00,19.92,19.93,19.91,19.93,355071.0,16.149,16.1571,16.1409,16.1571,355071.0
2019-04-11 12:30:00,19.93,19.94,19.92,19.94,23662.0,16.1571,16.1652,16.149,16.1652,23662.0
2019-04-11 12:35:00,19.94,19.99,19.93,19.98,117143.0,16.1652,16.2057,16.1571,16.1976,117143.0
2019-04-11 12:40:00,19.97,19.98,19.94,19.95,34728.0,16.1895,16.1976,16.1652,16.1733,34728.0
2019-04-11 12:45:00,19.95,19.97,19.94,19.96,35854.0,16.1733,16.1895,16.1652,16.1814,35854.0
2019-04-11 12:50:00,19.96,19.98,19.96,19.98,25674.0,16.1814,16.1976,16.1814,16.1976,25674.0
2019-04-11 12:55:00,19.97,19.98,19.96,19.96,34221.0,16.1895,16.1976,16.1814,16.1814,34221.0
2019-04-11 13:00:00,19.96,19.97,19.94,19.96,47902.0,16.1814,16.1895,16.1652,16.1814,47902.0
2019-04-11 13:05:00,19.96,19.98,19.96,19.98,21260.0,16.1814,16.1976,16.1814,16.1976,21260.0
2019-04-11 13:10:00,19.98,19.98,19.97,19.98,14881.0,16.1976,16.1976,16.1895,16.1976,14881.0
2019-04-11 13:15:00,19.98,19.98,19.94,19.95,274057.0,16.1976,16.1976,16.1652,16.1733,274057.0
2019-04-11 13:20:00,19.96,20.0,19.95,19.97,279206.0,16.1814,16.2138,16.1733,16.1895,279206.0
2019-04-11 13:25:00,19.98,19.99,19.97,19.98,15510.0,16.1976,16.2057,16.1895,16.1976,15510.0
2019-04-11 13:30:00,19.99,20.0,19.97,19.98,57169.0,16.2057,16.2138,16.1895,16.1976,57169.0
2019-04-11 13:35:00,19.99,19.99,19.97,19.98,32532.0,16.2057,16.2057,16.1895,16.1976,32532.0
2019-04-11 13:40:00,19.98,19.99,19.94,19.98,88935.0,16.1976,16.2057,16.1652,16.1976,88935.0
2019-04-11 13:45:00,19.98,19.99,19.97,19.99,65966.0,16.1976,16.2057,16.1895,16.2057,65966.0
2019-04-11 13:50:00,19.99,20.01,19.97,19.98,82215.0,16.2057,16.2219,16.1895,16.1976,82215.0
2019-04-11 13:55:00,19.98,19.99,19.97,19.98,37039.0,16.1976,16.2057,16.1895,16.1976,37039.0
2019-04-11 14:00:00,19.98,19.99,19.97,19.99,28339.0,16.1976,16.2057,16.1895,16.2057,28339.0
2019-04-11 14:05:00,19.99,19.99,19.95,19.96,50296.0,16.2057,16.2057,16.1733,16.1814,50296.0
2019-04-11 14:10:00,19.97,19.99,19.96,19.98,277618.0,16.1895,16.2057,16.1814,16.1976,277618.0
2019-04-11 14:15:00,19.99,19.99,19.97,19.97,859882.0,16.2057,16.2057,16.1895,16.1895,859882.0
2019-04-11 14:20:00,19.97,19.97,19.95,19.95,48668.0,16.1895,16.1895,16.1733,16.1733,48668.0
2019-04-11 14:25:00,19.96,19.96,19.94,19.95,47567.0,16.1814,16.1814,16.1652,16.1733,47567.0
2019-04-11 14:30:00,19.96,19.98,19.95,19.98,56220.0,16.1814,16.1976,16.1733,16.1976,56220.0
2019-04-11 14:35:00,19.98,19.98,19.96,19.96,59754.0,16.1976,16.1976,16.1814,16.1814,59754.0
2019-04-11 14:40:00,19.96,19.97,19.92,19.94,317788.0,16.1814,16.1895,16.149,16.1652,317788.0
2019-04-11 14:45:00,19.95,19.95,19.91,19.92,44929.0,16.1733,16.1733,16.1409,16.149,44929.0
2019-04-11 14:50:00,19.91,19.93,19.9,19.92,54546.0,16.1409,16.1571,16.1328,16.149,54546.0
2019-04-11 14:55:00,19.93,19.95,19.92,19.95,51802.0,16.1571,16.1733,16.149,16.1733,51802.0
2019-04-11 15:00:00,19.95,19.96,19.91,19.95,205758.0,16.1733,16.1814,16.1409,16.1733,205758.0
2019-04-11 15:05:00,19.95,19.96,19.94,19.95,51260.0,16.1733,16.1814,16.1652,16.1733,51260.0
2019-04-11 15:10:00,19.95,19.95,19.93,19.94,46419.0,16.1733,16.1733,16.1571,16.1652,46419.0
2019-04-11 15:15:00,19.93,19.94,19.93,19.94,42496.0,16.1571,16.1652,16.1571,16.1652,42496.0
2019-04-11 15:20:00,19.94,19.96,19.9,19.9,789917.0,16.1652,16.1814,16.1328,16.1328,789917.0
2019-04-11 15:25:00,19.9,19.91,19.89,19.91,88769.0,16.1328,16.1409,16.1247,16.1409,88769.0
2019-04-11 15:30:00,19.91,19.93,19.9,19.92,102042.0,16.1409,16.1571,16.1328,16.149,102042.0
2019-04-11 15:35:00,19.93,19.93,19.91,19.93,90573.0,16.1571,16.1571,16.1409,16.1571,90573.0
2019-04-11 15:40:00,19.93,19.95,19.92,19.94,186481.0,16.1571,16.1733,16.149,16.1652,186481.0
2019-04-11 15:45:00,19.95,19.95,19.92,19.94,374406.0,16.1733,16.1733,16.149,16.1652,374406.0
2019-04-11 15:50:00,19.94,19.94,19.92,19.94,234696.0,16.1652,16.1652,16.149,16.1652,234696.0
2019-04-11 15:55:00,19.94,19.96,19.93,19.95,505816.0,16.1652,16.1814,16.1571,16.1733,505816.0
2019-04-12 09:30:00,20.03,20.14,20.03,20.14,178068.0,16.2381,16.3273,16.2381,16.3273,178068.0
2019-04-12 09:35:00,20.14,20.17,20.08,20.12,166032.0,16.3273,16.3516,16.2787,16.3111,166032.0
2019-04-12 09:40:00,20.13,20.17,20.12,20.13,114744.0,16.3192,16.3516,16.3111,16.3192,114744.0
2019-04-12 09:45:00,20.14,20.15,20.11,20.11,84640.0,16.3273,16.3354,16.303,16.303,84640.0
2019-04-12 09:50:00,20.11,20.15,20.11,20.14,111728.0,16.303,16.3354,16.303,16.3273,111728.0
2019-04-12 09:55:00,20.15,20.16,20.13,20.14,130661.0,16.3354,16.3435,16.3192,16.3273,130661.0
2019-04-12 10:00:00,20.14,20.14,20.08,20.09,103520.0,16.3273,16.3273,16.2787,16.2868,103520.0
2019-04-12 10:05:00,20.09,20.1,20.04,20.08,80424.0,16.2868,16.2949,16.2463,16.2787,80424.0
2019-04-12 10:10:00,20.09,20.13,20.06,20.09,140060.0,16.2868,16.3192,16.2625,16.2868,140060.0
2019-04-12 10:15:00,20.08,20.11,20.06,20.08,97203.0,16.2787,16.303,16.2625,16.2787,97203.0
2019-04-12 10:20:00,20.09,20.1,20.06,20.09,88328.0,16.2868,16.2949,16.2625,16.2868,88328.0
2019-04-12 10:25:00,20.09,20.14,20.08,20.14,89434.0,16.2868,16.3273,16.2787,16.3273,89434.0
2019-04-12 10:30:00,20.14,20.14,20.1,20.12,116173.0,16.3273,16.3273,16.2949,16.3111,116173.0
2019-04-12 10:35:00,20.12,20.14,20.08,20.1,138554.0,16.3111,16.3273,16.2787,16.2949,138554.0
2019-04-12 10:40:00,20.1,20.11,20.07,20.07,81994.0,16.2949,16.303,16.2706,16.2706,81994.0
2019-04-12 10:45:00,20.07,20.1,20.07,20.09,92929.0,16.2706,16.2949,16.2706,16.2868,92929.0
2019-04-12 10:50:00,20.08,20.1,20.07,20.07,74061.0,16.2787,16.2949,16.2706,16.2706,74061.0
2019-04-12 10:55:00,20.07,20.09,20.05,20.08,168228.0,16.2706,16.2868,16.2544,16.2787,168228.0
2019-04-12 11:00:00,20.09,20.09,20.06,20.07,67040.0,16.2868,16.2868,16.2625,16.2706,67040.0
2019-04-12 11:05:00,20.06,20.07,20.04,20.04,58186.0,16.2625,16.2706,16.2463,16.2463,58186.0
2019-04-12 11:10:00,20.05,20.07,20.03,20.07,99288.0,16.2544,16.2706,16.2381,16.2706,99288.0
2019-04-12 11:15:00,20.06,20.07,20.03,20.03,65275.0,16.2625,16.2706,16.2381,16.2381,65275.0
2019-04-12 11:20:00,20.04,20.06,20.02,20.05,67405.0,16.2463,16.2625,16.23,16.2544,67405.0
2019-04-12 11:25:00,20.05,20.07,20.05,20.05,96505.0,16.2544,16.2706,16.2544,16.2544,96505.0
2019-04-12 11:30:00,20.05,20.06,20.05,20.05,47304.0,16.2544,16.2625,16.2544,16.2544,47304.0
2019-04-12 11:35:00,20.06,20.1,20.05,20.1,74569.0,16.2625,16.2949,16.2544,16.2949,74569.0
2019-04-12 11:40:00,20.1,20.11,20.08,20.08,70840.0,16.2949,16.303,16.2787,16.2787,70840.0
2019-04-12 11:45:00,20.08,20.09,20.06,20.07,68957.0,16.2787,16.2868,16.2625,16.2706,68957.0
2019-04-12 11:50:00,20.07,20.09,20.07,20.09,36004.0,16.2706,16.2868,16.2706,16.2868,36004.0
2019-04-12 11:55:00,20.08,20.11,20.07,20.1,79990.0,16.2787,16.303,16.2706,16.2949,79990.0
2019-04-12 12:00:00,20.1,20.12,20.1,20.1,71491.0,16.2949,16.3111,16.2949,16.2949,71491.0
2019-04-12 12:05:00,20.1,20.14,20.1,20.13,116255.0,16.2949,16.3273,16.2949,16.3192,116255.0
2019-04-12 12:10:00,20.13,20.14,20.12,20.13,23934.0,16.3192,16.3273,16.3111,16.3192,23934.0
2019-04-12 12:15:00,20.14,20.14,20.13,20.14,28967.0,16.3273,16.3273,16.3192,16.3273,28967.0
2019-04-12 12:20:00,20.13,20.14,20.12,20.13,47318.0,16.3192,16.3273,16.3111,16.3192,47318.0
2019-04-12 12:25:00,20.13,20.14,20.13,20.14,15893.0,16.3192,16.3273,16.3192,16.3273,15893.0
2019-04-12 12:30:00,20.13,20.14,20.12,20.13,56358.0,16.3192,16.3273,16.3111,16.3192,56358.0
2019-04-12 12:35:00,20.13,20.14,20.12,20.13,61812.0,16.3192,16.3273,16.3111,16.3192,61812.0
2019-04-12 12:40:00,20.13,20.14,20.13,20.13,26496.0,16.3192,16.3273,16.3192,16.3192,26496.0
2019-04-12 12:45:00,20.14,20.14,20.13,20.14,30862.0,16.3273,16.3273,16.3192,16.3273,30862.0
2019-04-12 12:50:00,20.13,20.15,20.13,20.14,42673.0,16.3192,16.3354,16.3192,16.3273,42673.0
2019-04-12 12:55:00,20.14,20.15,20.14,20.14,24128.0,16.3273,16.3354,16.3273,16.3273,24128.0
2019-04-12 13:00:00,20.14,20.16,20.14,20.15,59654.0,16.3273,16.3435,16.3273,16.3354,59654.0
2019-04-12 13:05:00,20.16,20.16,20.15,20.16,24572.0,16.3435,16.3435,16.3354,16.3435,24572.0
2019-04-12 13:10:00,20.16,20.16,20.15,20.16,12372.0,16.3435,16.3435,16.3354,16.3435,12372.0
2019-04-12 13:15:00,20.16,20.16,20.15,20.15,25029.0,16.3435,16.3435,16.3354,16.3354,25029.0
2019-04-12 13:20:00,20.16,20.16,20.15,20.16,25383.0,16.3435,16.3435,16.3354,16.3435,25383.0
2019-04-12 13:25:00,20.16,20.16,20.14,20.15,79629.0,16.3435,16.3435,16.3273,16.3354,79629.0
2019-04-12 13:30:00,20.15,20.16,20.15,20.15,23268.0,16.3354,16.3435,16.3354,16.3354,23268.0
2019-04-12 13:35:00,20.15,20.16,20.15,20.15,19486.0,16.3354,16.3435,16.3354,16.3354,19486.0
2019-04-12 13:40:00,20.16,20.16,20.15,20.15,15943.0,16.3435,16.3435,16.3354,16.3354,15943.0
2019-04-12 13:45:00,20.16,20.17,20.15,20.17,78901.0,16.3435,16.3516,16.3354,16.3516,78901.0
2019-04-12 13:50:00,20.16,20.17,20.16,20.17,53095.0,16.3435,16.3516,16.3435,16.3516,53095.0
2019-04-12 13:55:00,20.16,20.17,20.16,20.16,28878.0,16.3435,16.3516,16.3435,16.3435,28878.0
2019-04-12 14:00:00,20.17,20.19,20.16,20.18,103980.0,16.3516,16.3679,16.3435,16.3598,103980.0
2019-04-12 14:05:00,20.19,20.19,20.18,20.18,58570.0,16.3679,16.3679,16.3598,16.3598,58570.0
2019-04-12 14:10:00,20.18,20.19,20.17,20.17,243108.0,16.3598,16.3679,16.3516,16.3516,243108.0
2019-04-12 14:15:00,20.17,20.18,20.16,20.17,72210.0,16.3516,16.3598,16.3435,16.3516,72210.0
2019-04-12 14:20:00,20.17,20.19,20.17,20.18,70516.0,16.3516,16.3679,16.3516,16.3598,70516.0
2019-04-12 14:25:00,20.18,20.2,20.18,20.2,59735.0,16.3598,16.376,16.3598,16.376,59735.0
2019-04-12 14:30:00,20.19,20.2,20.19,20.19,41447.0,16.3679,16.376,16.3679,16.3679,41447.0
2019-04-12 14:35:00,20.2,20.2,20.19,20.19,47635.0,16.376,16.376,16.3679,16.3679,47635.0
2019-04-12 14:40:00,20.2,20.21,20.19,20.2,79367.0,16.376,16.3841,16.3679,16.376,79367.0
2019-04-12 14:45:00,20.2,20.21,20.2,20.21,50013.0,16.376,16.3841,16.376,16.3841,50013.0
2019-04-12 14:50:00,20.2,20.21,20.2,20.2,23967.0,16.376,16.3841,16.376,16.376,23967.0
2019-04-12 14:55:00,20.2,20.2,20.19,20.2,110787.0,16.376,16.376,16.3679,16.376,110787.0
2019-04-12 15:00:00,20.19,20.22,20.19,20.21,89205.0,16.3679,16.3922,16.3679,16.3841,89205.0
2019-04-12 15:05:00,20.21,20.22,20.2,20.21,66998.0,16.3841,16.3922,16.376,16.3841,66998.0
2019-04-12 15:10:00,20.21,20.22,20.2,20.21,41086.0,16.3841,16.3922,16.376,16.3841,41086.0
2019-04-12 15:15:00,20.21,20.22,20.21,20.21,19441.0,16.3841,16.3922,16.3841,16.3841,19441.0
2019-04-12 15:20:00,20.21,20.22,20.2,20.21,129939.0,16.3841,16.3922,16.376,16.3841,129939.0
2019-04-12 15:25:00,20.21,20.23,20.21,20.23,68628.0,16.3841,16.4003,16.3841,16.4003,68628.0
2019-04-12 15:30:00,20.23,20.24,20.22,20.24,77003.0,16.4003,16.4084,16.3922,16.4084,77003.0
2019-04-12 15:35:00,20.23,20.25,20.23,20.24,88618.0,16.4003,16.4165,16.4003,16.4084,88618.0
2019-04-12 15:40:00,20.24,20.25,20.22,20.23,174780.0,16.4084,16.4165,16.3922,16.4003,174780.0
2019-04-12 15:45:00,20.23,20.24,20.22,20.23,147507.0,16.4003,16.4084,16.3922,16.4003,147507.0
2019-04-12 15:50:00,20.23,20.24,20.2,20.21,618104.0,16.4003,16.4084,16.376,16.3841,618104.0
2019-04-12 15:55:00,20.21,20.23,20.19,20.21,784361.0,16.3841,16.4003,16.3679,16.3841,784361.0
2019-04-15 09:30:00,20.23,20.28,20.21,20.23,272951.0,16.4003,16.4408,16.3841,16.4003,272951.0
2019-04-15 09:35:00,20.23,20.24,20.16,20.18,232389.0,16.4003,16.4084,16.3435,16.3598,232389.0
2019-04-15 09:40:00,20.18,20.19,20.14,20.14,194234.0,16.3598,16.3679,16.3273,16.3273,194234.0
2019-04-15 09:45:00,20.14,20.21,20.13,20.18,176726.0,16.3273,16.3841,16.3192,16.3598,176726.0
2019-04-15 09:50:00,20.18,20.19,20.14,20.14,79948.0,16.3598,16.3679,16.3273,16.3273,79948.0
2019-04-15 09:55:00,20.14,20.15,20.11,20.13,120379.0,16.3273,16.3354,16.303,16.3192,120379.0
2019-04-15 10:00:00,20.13,20.19,20.12,20.18,423143.0,16.3192,16.3679,16.3111,16.3598,423143.0
2019-04-15 10:05:00,20.18,20.19,20.16,20.17,66624.0,16.3598,16.3679,16.3435,16.3516,66624.0
2019-04-15 10:10:00,20.16,20.17,20.13,20.14,79807.0,16.3435,16.3516,16.3192,16.3273,79807.0
2019-04-15 10:15:00,20.13,20.18,20.13,20.16,118763.0,16.3192,16.3598,16.3192,16.3435,118763.0
2019-04-15 10:20:00,20.16,20.17,20.14,20.14,82776.0,16.3435,16.3516,16.3273,16.3273,82776.0
2019-04-15 10:25:00,20.14,20.16,20.11,20.12,709468.0,16.3273,16.3435,16.303,16.3111,709468.0
2019-04-15 10:30:00,20.12,20.12,20.08,20.11,97038.0,16.3111,16.3111,16.2787,16.303,97038.0
2019-04-15 10:35:00,20.11,20.11,20.08,20.09,66479.0,16.303,16.303,16.2787,16.2868,66479.0
2019-04-15 10:40:00,20.09,20.11,20.07,20.07,115204.0,16.2868,16.303,16.2706,16.2706,115204.0
2019-04-15 10:45:00,20.07,20.08,20.05,20.07,78828.0,16.2706,16.2787,16.2544,16.2706,78828.0
2019-04-15 10:50:00,20.07,20.08,20.04,20.05,83755.0,16.2706,16.2787,16.2463,16.2544,83755.0
2019-04-15 10:55:00,20.05,20.07,20.05,20.07,87624.0,16.2544,16.2706,16.2544,16.2706,87624.0
2019-04-15 11:00:00,20.07,20.08,20.06,20.07,66494.0,16.2706,16.2787,16.2625,16.2706,66494.0
2019-04-15 11:05:00,20.07,20.1,20.06,20.09,279106.0,16.2706,16.2949,16.2625,16.2868,279106.0
2019-04-15 11:10:00,20.1,20.11,20.08,20.09,72194.0,16.2949,16.303,16.2787,16.2868,72194.0
2019-04-15 11:15:00,20.1,20.13,20.09,20.13,105809.0,16.2949,16.3192,16.2868,16.3192,105809.0
2019-04-15 11:20:00,20.13,20.13,20.08,20.09,170704.0,16.3192,16.3192,16.2787,16.2868,170704.0
2019-04-15 11:25:00,20.08,20.09,20.07,20.07,78848.0,16.2787,16.2868,16.2706,16.2706,78848.0
2019-04-15 11:30:00,20.07,20.08,20.06,20.07,27788.0,16.2706,16.2787,16.2625,16.2706,27788.0
2019-04-15 11:35:00,20.06,20.07,20.05,20.05,42062.0,16.2625,16.2706,16.2544,16.2544,42062.0
2019-04-15 11:40:00,20.05,20.06,20.04,20.05,48587.0,16.2544,16.2625,16.2463,16.2544,48587.0
2019-04-15 11:45:00,20.05,20.06,20.03,20.05,109061.0,16.2544,16.2625,16.2381,16.2544,109061.0
2019-04-15 11:50:00,20.05,20.06,20.04,20.04,45109.0,16.2544,16.2625,16.2463,16.2463,45109.0
2019-04-15 11:55:00,20.05,20.05,20.03,20.05,61747.0,16.2544,16.2544,16.2381,16.2544,61747.0
2019-04-15 12:00:00,20.05,20.05,20.02,20.03,39778.0,16.2544,16.2544,16.23,16.2381,39778.0
2019-04-15 12:05:00,20.03,20.04,20.02,20.03,65265.0,16.2381,16.2463,16.23,16.2381,65265.0
2019-04-15 12:10:00,20.03,20.04,20.02,20.03,32254.0,16.2381,16.2463,16.23,16.2381,32254.0
2019-04-15 12:15:00,20.03,20.03,20.02,20.02,25775.0,16.2381,16.2381,16.23,16.23,25775.0
2019-04-15 12:20:00,20.03,20.03,20.01,20.01,51178.0,16.2381,16.2381,16.2219,16.2219,51178.0
2019-04-15 12:25:00,20.02,20.02,20.01,20.02,32720.0,16.23,16.23,16.2219,16.23,32720.0
2019-04-15 12:30:00,20.01,20.03,20.01,20.02,58014.0,16.2219,16.2381,16.2219,16.23,58014.0
2019-04-15 12:35:00,20.02,20.03,20.02,20.03,38344.0,16.23,16.2381,16.23,16.2381,38344.0
2019-04-15 12:40:00,20.03,20.04,20.02,20.04,55749.0,16.2381,16.2463,16.23,16.2463,55749.0
2019-04-15 12:45:00,20.04,20.04,20.03,20.04,24967.0,16.2463,16.2463,16.2381,16.2463,24967.0
2019-04-15 12:50:00,20.04,20.06,20.03,20.05,47351.0,16.2463,16.2625,16.2381,16.2544,47351.0
2019-04-15 12:55:00,20.05,20.07,20.05,20.07,32960.0,16.2544,16.2706,16.2544,16.2706,32960.0
2019-04-15 13:00:00,20.07,20.11,20.06,20.1,346567.0,16.2706,16.303,16.2625,16.2949,346567.0
2019-04-15 13:05:00,20.1,20.12,20.09,20.11,988388.0,16.2949,16.3111,16.2868,16.303,988388.0
2019-04-15 13:10:00,20.11,20.11,20.09,20.09,94008.0,16.303,16.303,16.2868,16.2868,94008.0
2019-04-15 13:15:00,20.09,20.12,20.09,20.1,49260.0,16.2868,16.3111,16.2868,16.2949,49260.0
2019-04-15 13:20:00,20.11,20.13,20.1,20.12,18476.0,16.303,16.3192,16.2949,16.3111,18476.0
2019-04-15 13:25:00,20.12,20.14,20.1,20.14,86427.0,16.3111,16.3273,16.2949,16.3273,86427.0
2019-04-15 13:30:00,20.14,20.17,20.13,20.16,40460.0,16.3273,16.3516,16.3192,16.3435,40460.0
2019-04-15 13:35:00,20.16,20.17,20.15,20.16,36122.0,16.3435,16.3516,16.3354,16.3435,36122.0
2019-04-15 13:40:00,20.16,20.16,20.15,20.15,22555.0,16.3435,16.3435,16.3354,16.3354,22555.0
2019-04-15 13:45:00,20.15,20.16,20.15,20.16,20564.0,16.3354,16.3435,16.3354,16.3435,20564.0
2019-04-15 13:50:00,20.15,20.16,20.15,20.16,19823.0,16.3354,16.3435,16.3354,16.3435,19823.0
2019-04-15 13:55:00,20.16,20.16,20.13,20.13,46576.0,16.3435,16.3435,16.3192,16.3192,46576.0
2019-04-15 14:00:00,20.13,20.15,20.13,20.14,35873.0,16.3192,16.3354,16.3192,16.3273,35873.0
2019-04-15 14:05:00,20.14,20.15,20.14,20.14,7621.0,16.3273,16.3354,16.3273,16.3273,7621.0
2019-04-15 14:10:00,20.14,20.15,20.13,20.13,43040.0,16.3273,16.3354,16.3192,16.3192,43040.0
2019-04-15 14:15:00,20.13,20.15,20.12,20.13,142440.0,16.3192,16.3354,16.3111,16.3192,142440.0
2019-04-15 14:20:00,20.14,20.14,20.13,20.14,38646.0,16.3273,16.3273,16.3192,16.3273,38646.0
2019-04-15 14:25:00,20.14,20.14,20.12,20.12,56595.0,16.3273,16.3273,16.3111,16.3111,56595.0
2019-04-15 14:30:00,20.13,20.13,20.12,20.12,24220.0,16.3192,16.3192,16.3111,16.3111,24220.0
2019-04-15 14:35:00,20.13,20.13,20.11,20.11,23532.0,16.3192,16.3192,16.303,16.303,23532.0
2019-04-15 14:40:00,20.11,20.12,20.11,20.11,11310.0,16.303,16.3111,16.303,16.303,11310.0
2019-04-15 14:45:00,20.11,20.12,20.11,20.12,35070.0,16.303,16.3111,16.303,16.3111,35070.0
2019-04-15 14:50:00,20.12,20.14,20.11,20.14,52775.0,16.3111,16.3273,16.303,16.3273,52775.0
2019-04-15 14:55:00,20.14,20.15,20.13,20.15,35736.0,16.3273,16.3354,16.3192,16.3354,35736.0
2019-04-15 15:00:00,20.14,20.15,20.14,20.15,19551.0,16.3273,16.3354,16.3273,16.3354,19551.0
2019-04-15 15:05:00,20.15,20.16,20.14,20.16,31242.0,16.3354,16.3435,16.3273,16.3435,31242.0
2019-04-15 15:10:00,20.16,20.17,20.15,20.16,57588.0,16.3435,16.3516,16.3354,16.3435,57588.0
2019-04-15 15:15:00,20.16,20.17,20.15,20.17,30212.0,16.3435,16.3516,16.3354,16.3516,30212.0
2019-04-15 15:20:00,20.17,20.17,20.16,20.17,44987.0,16.3516,16.3516,16.3435,16.3516,44987.0
2019-04-15 15:25:00,20.17,20.17,20.16,20.17,30281.0,16.3516,16.3516,16.3435,16.3516,30281.0
2019-04-15 15:30:00,20.17,20.17,20.16,20.17,47636.0,16.3516,16.3516,16.3435,16.3516,47636.0
2019-04-15 15:35:00,20.17,20.18,20.16,20.18,82636.0,16.3516,16.3598,16.3435,16.3598,82636.0
2019-04-15 15:40:00,20.18,20.19,20.17,20.18,97482.0,16.3598,16.3679,16.3516,16.3598,97482.0
2019-04-15 15:45:00,20.19,20.2,20.18,20.18,114707.0,16.3679,16.376,16.3598,16.3598,114707.0
2019-04-15 15:50:00,20.18,20.19,20.17,20.18,137877.0,16.3598,16.3679,16.3516,16.3598,137877.0
2019-04-15 15:55:00,20.18,20.2,20.17,20.19,287631.0,16.3598,16.376,16.3516,16.3679,287631.0
2019-04-16 09:30:00,20.25,20.3,20.2,20.27,309584.0,16.4165,16.457,16.376,16.4327,309584.0
2019-04-16 09:35:00,20.28,20.3,20.26,20.27,77026.0,16.4408,16.457,16.4246,16.4327,77026.0
2019-04-16 09:40:00,20.26,20.32,20.26,20.31,135133.0,16.4246,16.4732,16.4246,16.4651,135133.0
2019-04-16 09:45:00,20.3,20.34,20.3,20.32,98574.0,16.457,16.4895,16.457,16.4732,98574.0
2019-04-16 09:50:00,20.32,20.35,20.3,20.34,91925.0,16.4732,16.4976,16.457,16.4895,91925.0
2019-04-16 09:55:00,20.34,20.39,20.33,20.37,82716.0,16.4895,16.53,16.4814,16.5138,82716.0
2019-04-16 10:00:00,20.37,20.41,20.36,20.38,138941.0,16.5138,16.5462,16.5057,16.5219,138941.0
2019-04-16 10:05:00,20.38,20.48,20.38,20.44,297569.0,16.5219,16.603,16.5219,16.5705,297569.0
2019-04-16 10:10:00,20.44,20.48,20.42,20.45,133212.0,16.5705,16.603,16.5543,16.5786,133212.0
2019-04-16 10:15:00,20.45,20.49,20.44,20.47,202344.0,16.5786,16.6111,16.5705,16.5949,202344.0
2019-04-16 10:20:00,20.47,20.49,20.46,20.46,113335.0,16.5949,16.6111,16.5867,16.5867,113335.0
2019-04-16 10:25:00,20.46,20.49,20.45,20.48,79960.0,16.5867,16.6111,16.5786,16.603,79960.0
2019-04-16 10:30:00,20.48,20.48,20.46,20.46,77406.0,16.603,16.603,16.5867,16.5867,77406.0
2019-04-16 10:35:00,20.46,20.48,20.45,20.45,145616.0,16.5867,16.603,16.5786,16.5786,145616.0
2019-04-16 10:40:00,20.45,20.49,20.44,20.48,119277.0,16.5786,16.6111,16.5705,16.603,119277.0
2019-04-16 10:45:00,20.48,20.5,20.47,20.49,84489.0,16.603,16.6192,16.5949,16.6111,84489.0
2019-04-16 10:50:00,20.48,20.5,20.47,20.49,89947.0,16.603,16.6192,16.5949,16.6111,89947.0
2019-04-16 10:55:00,20.49,20.5,20.48,20.49,114352.0,16.6111,16.6192,16.603,16.6111,114352.0
2019-04-16 11:00:00,20.49,20.51,20.49,20.51,128827.0,16.6111,16.6273,16.6111,16.6273,128827.0
2019-04-16 11:05:00,20.51,20.52,20.49,20.5,132593.0,16.6273,16.6354,16.6111,16.6192,132593.0
2019-04-16 11:10:00,20.49,20.53,20.48,20.53,202120.0,16.6111,16.6435,16.603,16.6435,202120.0
2019-04-16 11:15:00,20.53,20.54,20.5,20.52,106931.0,16.6435,16.6516,16.6192,16.6354,106931.0
2019-04-16 11:20:00,20.53,20.53,20.51,20.51,136374.0,16.6435,16.6435,16.6273,16.6273,136374.0
2019-04-16 11:25:00,20.51,20.52,20.51,20.52,18068.0,16.6273,16.6354,16.6273,16.6354,18068.0
2019-04-16 11:30:00,20.51,20.53,20.49,20.52,121638.0,16.6273,16.6435,16.6111,16.6354,121638.0
2019-04-16 11:35:00,20.53,20.53,20.51,20.51,76226.0,16.6435,16.6435,16.6273,16.6273,76226.0
2019-04-16 11:40:00,20.51,20.54,20.51,20.53,56120.0,16.6273,16.6516,16.6273,16.6435,56120.0
2019-04-16 11:45:00,20.53,20.53,20.51,20.52,48500.0,16.6435,16.6435,16.6273,16.6354,48500.0
2019-04-16 11:50:00,20.52,20.55,20.5,20.55,187811.0,16.6354,16.6597,16.6192,16.6597,187811.0
2019-04-16 11:55:00,20.55,20.58,20.54,20.57,111089.0,16.6597,16.684,16.6516,16.6759,111089.0
2019-04-16 12:00:00,20.57,20.57,20.54,20.55,123613.0,16.6759,16.6759,16.6516,16.6597,123613.0
2019-04-16 12:05:00,20.54,20.56,20.54,20.55,27281.0,16.6516,16.6678,16.6516,16.6597,27281.0
2019-04-16 12:10:00,20.55,20.58,20.55,20.56,107750.0,16.6597,16.684,16.6597,16.6678,107750.0
2019-04-16 12:15:00,20.56,20.56,20.54,20.56,70920.0,16.6678,16.6678,16.6516,16.6678,70920.0
2019-04-16 12:20:00,20.56,20.56,20.55,20.55,48506.0,16.6678,16.6678,16.6597,16.6597,48506.0
2019-04-16 12:25:00,20.55,20.56,20.54,20.55,98786.0,16.6597,16.6678,16.6516,16.6597,98786.0
2019-04-16 12:30:00,20.55,20.57,20.55,20.55,52636.0,16.6597,16.6759,16.6597,16.6597,52636.0
2019-04-16 12:35:00,20.55,20.58,20.55,20.57,59108.0,16.6597,16.684,16.6597,16.6759,59108.0
2019-04-16 12:40:00,20.58,20.58,20.56,20.57,33120.0,16.684,16.684,16.6678,16.6759,33120.0
2019-04-16 12:45:00,20.57,20.57,20.56,20.56,12348.0,16.6759,16.6759,16.6678,16.6678,12348.0
2019-04-16 12:50:00,20.56,20.57,20.56,20.56,37812.0,16.6678,16.6759,16.6678,16.6678,37812.0
2019-04-16 12:55:00,20.56,20.58,20.56,20.57,62054.0,16.6678,16.684,16.6678,16.6759,62054.0
2019-04-16 13:00:00,20.57,20.58,20.57,20.57,14840.0,16.6759,16.684,16.6759,16.6759,14840.0
2019-04-16 13:05:00,20.57,20.58,20.56,20.57,42721.0,16.6759,16.684,16.6678,16.6759,42721.0
2019-04-16 13:10:00,20.56,20.57,20.56,20.56,10159.0,16.6678,16.6759,16.6678,16.6678,10159.0
2019-04-16 13:15:00,20.57,20.57,20.55,20.57,92411.0,16.6759,16.6759,16.6597,16.6759,92411.0
2019-04-16 13:20:00,20.57,20.57,20.56,20.57,15638.0,16.6759,16.6759,16.6678,16.6759,15638.0
2019-04-16 13:25:00,20.57,20.57,20.55,20.55,56019.0,16.6759,16.6759,16.6597,16.6597,56019.0
2019-04-16 13:30:00,20.55,20.58,20.55,20.57,79193.0,16.6597,16.684,16.6597,16.6759,79193.0
2019-04-16 13:35:00,20.57,20.6,20.57,20.59,42153.0,16.6759,16.7002,16.6759,16.6921,42153.0
2019-04-16 13:40:00,20.6,20.61,20.59,20.6,68931.0,16.7002,16.7083,16.6921,16.7002,68931.0
2019-04-16 13:45:00,20.61,20.61,20.57,20.57,69062.0,16.7083,16.7083,16.6759,16.6759,69062.0
2019-04-16 13:50:00,20.57,20.59,20.57,20.59,62526.0,16.6759,16.6921,16.6759,16.6921,62526.0
2019-04-16 13:55:00,20.59,20.59,20.57,20.58,58679.0,16.6921,16.6921,16.6759,16.684,58679.0
2019-04-16 14:00:00,20.57,20.58,20.54,20.54,383689.0,16.6759,16.684,16.6516,16.6516,383689.0
2019-04-16 14:05:00,20.55,20.57,20.54,20.57,172795.0,16.6597,16.6759,16.6516,16.6759,172795.0
2019-04-16 14:10:00,20.56,20.57,20.55,20.56,57242.0,16.6678,16.6759,16.6597,16.6678,57242.0
2019-04-16 14:15:00,20.57,20.57,20.56,20.57,46099.0,16.6759,16.6759,16.6678,16.6759,46099.0
2019-04-16 14:20:00,20.57,20.58,20.56,20.57,65228.0,16.6759,16.684,16.6678,16.6759,65228.0
2019-04-16 14:25:00,20.57,20.58,20.57,20.57,65431.0,16.6759,16.684,16.6759,16.6759,65431.0
2019-04-16 14:30:00,20.57,20.59,20.57,20.58,94486.0,16.6759,16.6921,16.6759,16.684,94486.0
2019-04-16 14:35:00,20.58,20.59,20.54,20.55,324061.0,16.684,16.6921,16.6516,16.6597,324061.0
2019-04-16 14:40:00,20.56,20.57,20.53,20.54,323444.0,16.6678,16.6759,16.6435,16.6516,323444.0
2019-04-16 14:45:00,20.54,20.56,20.52,20.55,243145.0,16.6516,16.6678,16.6354,16.6597,243145.0
2019-04-16 14:50:00,20.55,20.56,20.52,20.55,201646.0,16.6597,16.6678,16.6354,16.6597,201646.0
2019-04-16 14:55:00,20.55,20.56,20.53,20.56,215642.0,16.6597,16.6678,16.6435,16.6678,215642.0
2019-04-16 15:00:00,20.55,20.57,20.55,20.57,89251.0,16.6597,16.6759,16.6597,16.6759,89251.0
2019-04-16 15:05:00,20.57,20.59,20.55,20.59,84217.0,16.6759,16.6921,16.6597,16.6921,84217.0
2019-04-16 15:10:00,20.59,20.6,20.58,20.6,61509.0,16.6921,16.7002,16.684,16.7002,61509.0
2019-04-16 15:15:00,20.6,20.6,20.59,20.6,46349.0,16.7002,16.7002,16.6921,16.7002,46349.0
2019-04-16 15:20:00,20.6,20.6,20.58,20.59,81818.0,16.7002,16.7002,16.684,16.6921,81818.0
2019-04-16 15:25:00,20.59,20.6,20.58,20.6,83802.0,16.6921,16.7002,16.684,16.7002,83802.0
2019-04-16 15:30:00,20.6,20.6,20.53,20.56,396484.0,16.7002,16.7002,16.6435,16.6678,396484.0
2019-04-16 15:35:00,20.55,20.59,20.55,20.57,146958.0,16.6597,16.6921,16.6597,16.6759,146958.0
2019-04-16 15:40:00,20.58,20.59,20.57,20.58,180422.0,16.684,16.6921,16.6759,16.684,180422.0
2019-04-16 15:45:00,20.59,20.6,20.58,20.59,216027.0,16.6921,16.7002,16.684,16.6921,216027.0
2019-04-16 15:50:00,20.58,20.59,20.58,20.58,266719.0,16.684,16.6921,16.684,16.684,266719.0
2019-04-16 15:55:00,20.58,20.59,20.55,20.57,712230.0,16.684,16.6921,16.6597,16.6759,712230.0
2019-04-17 09:30:00,20.6,20.64,20.55,20.63,198427.0,16.7002,16.7327,16.6597,16.7246,198427.0
2019-04-17 09:35:00,20.63,20.64,20.58,20.6,125418.0,16.7246,16.7327,16.684,16.7002,125418.0
2019-04-17 09:40:00,20.6,20.61,20.55,20.61,64403.0,16.7002,16.7083,16.6597,16.7083,64403.0
2019-04-17 09:45:00,20.61,20.63,20.51,20.52,101226.0,16.7083,16.7246,16.6273,16.6354,101226.0
2019-04-17 09:50:00,20.52,20.56,20.51,20.52,128425.0,16.6354,16.6678,16.6273,16.6354,128425.0
2019-04-17 09:55:00,20.52,20.55,20.5,20.54,50673.0,16.6354,16.6597,16.6192,16.6516,50673.0
2019-04-17 10:00:00,20.55,20.56,20.44,20.47,125127.0,16.6597,16.6678,16.5705,16.5949,125127.0
2019-04-17 10:05:00,20.47,20.49,20.44,20.46,66997.0,16.5949,16.6111,16.5705,16.5867,66997.0
2019-04-17 10:10:00,20.46,20.51,20.43,20.47,138659.0,16.5867,16.6273,16.5624,16.5949,138659.0
2019-04-17 10:15:00,20.47,20.51,20.46,20.5,142584.0,16.5949,16.6273,16.5867,16.6192,142584.0
2019-04-17 10:20:00,20.5,20.53,20.49,20.53,248464.0,16.6192,16.6435,16.6111,16.6435,248464.0
2019-04-17 10:25:00,20.53,20.57,20.51,20.57,111678.0,16.6435,16.6759,16.6273,16.6759,111678.0
2019-04-17 10:30:00,20.57,20.65,20.55,20.64,98341.0,16.6759,16.7408,16.6597,16.7327,98341.0
2019-04-17 10:35:00,20.65,20.65,20.59,20.62,65734.0,16.7408,16.7408,16.6921,16.7165,65734.0
2019-04-17 10:40:00,20.62,20.62,20.57,20.58,78256.0,16.7165,16.7165,16.6759,16.684,78256.0
2019-04-17 10:45:00,20.58,20.59,20.54,20.56,134696.0,16.684,16.6921,16.6516,16.6678,134696.0
2019-04-17 10:50:00,20.56,20.58,20.54,20.57,122429.0,16.6678,16.684,16.6516,16.6759,122429.0
2019-04-17 10:55:00,20.56,20.57,20.54,20.57,123317.0,16.6678,16.6759,16.6516,16.6759,123317.0
2019-04-17 11:00:00,20.57,20.6,20.57,20.58,32814.0,16.6759,16.7002,16.6759,16.684,32814.0
2019-04-17 11:05:00,20.59,20.59,20.54,20.55,53371.0,16.6921,16.6921,16.6516,16.6597,53371.0
2019-04-17 11:10:00,20.55,20.55,20.52,20.54,27784.0,16.6597,16.6597,16.6354,16.6516,27784.0
2019-04-17 11:15:00,20.54,20.57,20.53,20.57,38564.0,16.6516,16.6759,16.6435,16.6759,38564.0
2019-04-17 11:20:00,20.57,20.57,20.54,20.55,75234.0,16.6759,16.6759,16.6516,16.6597,75234.0
2019-04-17 11:25:00,20.55,20.56,20.54,20.55,76615.0,16.6597,16.6678,16.6516,16.6597,76615.0
2019-04-17 11:30:00,20.54,20.56,20.53,20.55,145871.0,16.6516,16.6678,16.6435,16.6597,145871.0
2019-04-17 11:35:00,20.54,20.58,20.54,20.58,105911.0,16.6516,16.684,16.6516,16.684,105911.0
2019-04-17 11:40:00,20.58,20.59,20.56,20.57,26068.0,16.684,16.6921,16.6678,16.6759,26068.0
2019-04-17 11:45:00,20.57,20.6,20.55,20.6,59993.0,16.6759,16.7002,16.6597,16.7002,59993.0
2019-04-17 11:50:00,20.6,20.6,20.58,20.59,48871.0,16.7002,16.7002,16.684,16.6921,48871.0
2019-04-17 11:55:00,20.59,20.6,20.58,20.6,34230.0,16.6921,16.7002,16.684,16.7002,34230.0
2019-04-17 12:00:00,20.6,20.61,20.59,20.6,129715.0,16.7002,16.7083,16.6921,16.7002,129715.0
2019-04-17 12:05:00,20.6,20.6,20.56,20.57,269745.0,16.7002,16.7002,16.6678,16.6759,269745.0
2019-04-17 12:10:00,20.56,20.58,20.55,20.58,83360.0,16.6678,16.684,16.6597,16.684,83360.0
2019-04-17 12:15:00,20.57,20.59,20.57,20.58,73143.0,16.6759,16.6921,16.6759,16.684,73143.0
2019-04-17 12:20:00,20.59,20.61,20.57,20.6,170868.0,16.6921,16.7083,16.6759,16.7002,170868.0
2019-04-17 12:25:00,20.6,20.62,20.59,20.61,176894.0,16.7002,16.7165,16.6921,16.7083,176894.0
2019-04-17 12:30:00,20.61,20.61,20.59,20.6,187528.0,16.7083,16.7083,16.6921,16.7002,187528.0
2019-04-17 12:35:00,20.6,20.61,20.59,20.6,80772.0,16.7002,16.7083,16.6921,16.7002,80772.0
2019-04-17 12:40:00,20.6,20.61,20.59,20.59,154888.0,16.7002,16.7083,16.6921,16.6921,154888.0
2019-04-17 12:45:00,20.6,20.6,20.56,20.57,31406.0,16.7002,16.7002,16.6678,16.6759,31406.0
2019-04-17 12:50:00,20.57,20.57,20.52,20.53,118093.0,16.6759,16.6759,16.6354,16.6435,118093.0
2019-04-17 12:55:00,20.53,20.56,20.53,20.56,124423.0,16.6435,16.6678,16.6435,16.6678,124423.0
2019-04-17 13:00:00,20.56,20.57,20.54,20.57,138767.0,16.6678,16.6759,16.6516,16.6759,138767.0
2019-04-17 13:05:00,20.57,20.6,20.56,20.59,53120.0,16.6759,16.7002,16.6678,16.6921,53120.0
2019-04-17 13:10:00,20.59,20.59,20.57,20.59,23301.0,16.6921,16.6921,16.6759,16.6921,23301.0
2019-04-17 13:15:00,20.59,20.6,20.58,20.6,20139.0,16.6921,16.7002,16.684,16.7002,20139.0
2019-04-17 13:20:00,20.6,20.63,20.59,20.61,100051.0,16.7002,16.7246,16.6921,16.7083,100051.0
2019-04-17 13:25:00,20.62,20.62,20.59,20.61,36800.0,16.7165,16.7165,16.6921,16.7083,36800.0
2019-04-17 13:30:00,20.61,20.65,20.59,20.65,105459.0,16.7083,16.7408,16.6921,16.7408,105459.0
2019-04-17 13:35:00,20.65,20.65,20.6,20.63,76272.0,16.7408,16.7408,16.7002,16.7246,76272.0
2019-04-17 13:40:00,20.63,20.64,20.61,20.63,62558.0,16.7246,16.7327,16.7083,16.7246,62558.0
2019-04-17 13:45:00,20.63,20.63,20.61,20.61,52888.0,16.7246,16.7246,16.7083,16.7083,52888.0
2019-04-17 13:50:00,20.62,20.62,20.59,20.61,45483.0,16.7165,16.7165,16.6921,16.7083,45483.0
2019-04-17 13:55:00,20.61,20.62,20.59,20.59,28370.0,16.7083,16.7165,16.6921,16.6921,28370.0
2019-04-17 14:00:00,20.59,20.6,20.56,20.58,59773.0,16.6921,16.7002,16.6678,16.684,59773.0
2019-04-17 14:05:00,20.58,20.59,20.57,20.58,29683.0,16.684,16.6921,16.6759,16.684,29683.0
2019-04-17 14:10:00,20.58,20.59,20.56,20.57,35134.0,16.684,16.6921,16.6678,16.6759,35134.0
2019-04-17 14:15:00,20.57,20.59,20.56,20.58,22373.0,16.6759,16.6921,16.6678,16.684,22373.0
2019-04-17 14:20:00,20.57,20.58,20.55,20.55,26501.0,16.6759,16.684,16.6597,16.6597,26501.0
2019-04-17 14:25:00,20.55,20.55,20.48,20.48,163229.0,16.6597,16.6597,16.603,16.603,163229.0
2019-04-17 14:30:00,20.48,20.52,20.47,20.48,93893.0,16.603,16.6354,16.5949,16.603,93893.0
2019-04-17 14:35:00,20.49,20.49,20.46,20.46,18243.0,16.6111,16.6111,16.5867,16.5867,18243.0
2019-04-17 14:40:00,20.46,20.47,20.43,20.47,105366.0,16.5867,16.5949,16.5624,16.5949,105366.0
2019-04-17 14:45:00,20.47,20.5,20.46,20.5,78897.0,16.5949,16.6192,16.5867,16.6192,78897.0
2019-04-17 14:50:00,20.5,20.52,20.5,20.52,26521.0,16.6192,16.6354,16.6192,16.6354,26521.0
2019-04-17 14:55:00,20.53,20.53,20.51,20.51,33836.0,16.6435,16.6435,16.6273,16.6273,33836.0
2019-04-17 15:00:00,20.52,20.54,20.51,20.52,59729.0,16.6354,16.6516,16.6273,16.6354,59729.0
2019-04-17 15:05:00,20.51,20.52,20.5,20.51,42911.0,16.6273,16.6354,16.6192,16.6273,42911.0
2019-04-17 15:10:00,20.5,20.51,20.5,20.5,14960.0,16.6192,16.6273,16.6192,16.6192,14960.0
2019-04-17 15:15:00,20.51,20.51,20.5,20.5,61554.0,16.6273,16.6273,16.6192,16.6192,61554.0
2019-04-17 15:20:00,20.51,20.51,20.5,20.5,31674.0,16.6273,16.6273,16.6192,16.6192,31674.0
2019-04-17 15:25:00,20.5,20.51,20.5,20.51,29400.0,16.6192,16.6273,16.6192,16.6273,29400.0
2019-04-17 15:30:00,20.51,20.51,20.5,20.51,53447.0,16.6273,16.6273,16.6192,16.6273,53447.0
2019-04-17 15:35:00,20.51,20.51,20.48,20.49,104080.0,16.6273,16.6273,16.603,16.6111,104080.0
2019-04-17 15:40:00,20.5,20.52,20.49,20.52,127911.0,16.6192,16.6354,16.6111,16.6354,127911.0
2019-04-17 15:45:00,20.52,20.52,20.5,20.51,93121.0,16.6354,16.6354,16.6192,16.6273,93121.0
2019-04-17 15:50:00,20.5,20.52,20.5,20.52,115811.0,16.6192,16.6354,16.6192,16.6354,115811.0
2019-04-17 15:55:00,20.51,20.55,20.5,20.5,659144.0,16.6273,16.6597,16.6192,16.6192,659144.0
2019-04-18 09:30:00,20.49,20.54,20.45,20.51,399604.0,16.6111,16.6516,16.5786,16.6273,399604.0
2019-04-18 09:35:00,20.51,20.55,20.48,20.5,63524.0,16.6273,16.6597,16.603,16.6192,63524.0
2019-04-18 09:40:00,20.51,20.57,20.51,20.55,59330.0,16.6273,16.6759,16.6273,16.6597,59330.0
2019-04-18 09:45:00,20.55,20.56,20.51,20.53,45053.0,16.6597,16.6678,16.6273,16.6435,45053.0
2019-04-18 09:50:00,20.54,20.56,20.53,20.54,45159.0,16.6516,16.6678,16.6435,16.6516,45159.0
2019-04-18 09:55:00,20.54,20.57,20.53,20.57,64409.0,16.6516,16.6759,16.6435,16.6759,64409.0
2019-04-18 10:00:00,20.57,20.57,20.52,20.56,51533.0,16.6759,16.6759,16.6354,16.6678,51533.0
2019-04-18 10:05:00,20.56,20.56,20.52,20.54,46763.0,16.6678,16.6678,16.6354,16.6516,46763.0
2019-04-18 10:10:00,20.53,20.54,20.51,20.51,94483.0,16.6435,16.6516,16.6273,16.6273,94483.0
2019-04-18 10:15:00,20.51,20.55,20.51,20.53,52007.0,16.6273,16.6597,16.6273,16.6435,52007.0
2019-04-18 10:20:00,20.53,20.54,20.51,20.53,57326.0,16.6435,16.6516,16.6273,16.6435,57326.0
2019-04-18 10:25:00,20.53,20.53,20.49,20.51,52415.0,16.6435,16.6435,16.6111,16.6273,52415.0
2019-04-18 10:30:00,20.51,20.54,20.51,20.53,68404.0,16.6273,16.6516,16.6273,16.6435,68404.0
2019-04-18 10:35:00,20.52,20.53,20.49,20.5,75281.0,16.6354,16.6435,16.6111,16.6192,75281.0
2019-04-18 10:40:00,20.5,20.51,20.47,20.47,107828.0,16.6192,16.6273,16.5949,16.5949,107828.0
2019-04-18 10:45:00,20.47,20.5,20.46,20.47,149626.0,16.5949,16.6192,16.5867,16.5949,149626.0
2019-04-18 10:50:00,20.46,20.47,20.44,20.46,61348.0,16.5867,16.5949,16.5705,16.5867,61348.0
2019-04-18 10:55:00,20.47,20.49,20.46,20.48,45507.0,16.5949,16.6111,16.5867,16.603,45507.0
2019-04-18 11:00:00,20.49,20.52,20.49,20.52,46576.0,16.6111,16.6354,16.6111,16.6354,46576.0
2019-04-18 11:05:00,20.51,20.55,20.51,20.55,37958.0,16.6273,16.6597,16.6273,16.6597,37958.0
2019-04-18 11:10:00,20.54,20.55,20.52,20.53,60920.0,16.6516,16.6597,16.6354,16.6435,60920.0
2019-04-18 11:15:00,20.53,20.53,20.51,20.52,56736.0,16.6435,16.6435,16.6273,16.6354,56736.0
2019-04-18 11:20:00,20.51,20.53,20.5,20.5,53717.0,16.6273,16.6435,16.6192,16.6192,53717.0
2019-04-18 11:25:00,20.51,20.53,20.5,20.52,90163.0,16.6273,16.6435,16.6192,16.6354,90163.0
2019-04-18 11:30:00,20.52,20.53,20.5,20.51,45806.0,16.6354,16.6435,16.6192,16.6273,45806.0
2019-04-18 11:35:00,20.51,20.54,20.5,20.54,66376.0,16.6273,16.6516,16.6192,16.6516,66376.0
2019-04-18 11:40:00,20.54,20.56,20.53,20.55,52053.0,16.6516,16.6678,16.6435,16.6597,52053.0
2019-04-18 11:45:00,20.55,20.55,20.54,20.55,44869.0,16.6597,16.6597,16.6516,16.6597,44869.0
2019-04-18 11:50:00,20.54,20.55,20.52,20.54,44984.0,16.6516,16.6597,16.6354,16.6516,44984.0
2019-04-18 11:55:00,20.55,20.58,20.54,20.55,75897.0,16.6597,16.684,16.6516,16.6597,75897.0
2019-04-18 12:00:00,20.55,20.56,20.55,20.55,8382.0,16.6597,16.6678,16.6597,16.6597,8382.0
2019-04-18 12:05:00,20.55,20.56,20.54,20.54,24538.0,16.6597,16.6678,16.6516,16.6516,24538.0
2019-04-18 12:10:00,20.54,20.57,20.54,20.56,64850.0,16.6516,16.6759,16.6516,16.6678,64850.0
2019-04-18 12:15:00,20.56,20.57,20.56,20.57,4699.0,16.6678,16.6759,16.6678,16.6759,4699.0
2019-04-18 12:20:00,20.57,20.59,20.56,20.58,77017.0,16.6759,16.6921,16.6678,16.684,77017.0
2019-04-18 12:25:00,20.58,20.59,20.56,20.57,53732.0,16.684,16.6921,16.6678,16.6759,53732.0
2019-04-18 12:30:00,20.56,20.57,20.56,20.57,163331.0,16.6678,16.6759,16.6678,16.6759,163331.0
2019-04-18 12:35:00,20.57,20.58,20.56,20.57,37424.0,16.6759,16.684,16.6678,16.6759,37424.0
2019-04-18 12:40:00,20.57,20.58,20.57,20.57,72699.0,16.6759,16.684,16.6759,16.6759,72699.0
2019-04-18 12:45:00,20.57,20.58,20.57,20.57,9721.0,16.6759,16.684,16.6759,16.6759,9721.0
2019-04-18 12:50:00,20.57,20.58,20.57,20.57,11046.0,16.6759,16.684,16.6759,16.6759,11046.0
2019-04-18 12:55:00,20.57,20.58,20.56,20.56,57722.0,16.6759,16.684,16.6678,16.6678,57722.0
2019-04-18 13:00:00,20.56,20.58,20.56,20.57,44450.0,16.6678,16.684,16.6678,16.6759,44450.0
2019-04-18 13:05:00,20.57,20.58,20.57,20.57,15789.0,16.6759,16.684,16.6759,16.6759,15789.0
2019-04-18 13:10:00,20.57,20.58,20.56,20.56,60296.0,16.6759,16.684,16.6678,16.6678,60296.0
2019-04-18 13:15:00,20.56,20.58,20.55,20.57,115880.0,16.6678,16.684,16.6597,16.6759,115880.0
2019-04-18 13:20:00,20.57,20.58,20.57,20.57,13351.0,16.6759,16.684,16.6759,16.6759,13351.0
2019-04-18 13:25:00,20.57,20.58,20.57,20.57,13254.0,16.6759,16.684,16.6759,16.6759,13254.0
2019-04-18 13:30:00,20.57,20.58,20.57,20.57,20224.0,16.6759,16.684,16.6759,16.6759,20224.0
2019-04-18 13:35:00,20.57,20.58,20.57,20.57,15368.0,16.6759,16.684,16.6759,16.6759,15368.0
2019-04-18 13:40:00,20.57,20.58,20.57,20.57,19996.0,16.6759,16.684,16.6759,16.6759,19996.0
2019-04-18 13:45:00,20.57,20.58,20.57,20.57,20300.0,16.6759,16.684,16.6759,16.6759,20300.0
2019-04-18 13:50:00,20.57,20.58,20.57,20.57,51326.0,16.6759,16.684,16.6759,16.6759,51326.0
2019-04-18 13:55:00,20.57,20.58,20.57,20.57,43062.0,16.6759,16.684,16.6759,16.6759,43062.0
2019-04-18 14:00:00,20.57,20.58,20.57,20.57,50788.0,16.6759,16.684,16.6759,16.6759,50788.0
2019-04-18 14:05:00,20.57,20.58,20.57,20.57,31947.0,16.6759,16.684,16.6759,16.6759,31947.0
2019-04-18 14:10:00,20.57,20.58,20.57,20.57,26406.0,16.6759,16.684,16.6759,16.6759,26406.0
2019-04-18 14:15:00,20.57,20.6,20.57,20.57,132716.0,16.6759,16.7002,16.6759,16.6759,132716.0
2019-04-18 14:20:00,20.57,20.58,20.55,20.55,102136.0,16.6759,16.684,16.6597,16.6597,102136.0
2019-04-18 14:25:00,20.55,20.56,20.54,20.55,57366.0,16.6597,16.6678,16.6516,16.6597,57366.0
2019-04-18 14:30:00,20.55,20.58,20.54,20.57,112432.0,16.6597,16.684,16.6516,16.6759,112432.0
2019-04-18 14:35:00,20.57,20.58,20.56,20.57,29391.0,16.6759,16.684,16.6678,16.6759,29391.0
2019-04-18 14:40:00,20.57,20.58,20.56,20.57,39398.0,16.6759,16.684,16.6678,16.6759,39398.0
2019-04-18 14:45:00,20.57,20.58,20.57,20.57,14176.0,16.6759,16.684,16.6759,16.6759,14176.0
2019-04-18 14:50:00,20.57,20.6,20.57,20.58,122557.0,16.6759,16.7002,16.6759,16.684,122557.0
2019-04-18 14:55:00,20.58,20.59,20.56,20.57,74910.0,16.684,16.6921,16.6678,16.6759,74910.0
2019-04-18 15:00:00,20.56,20.57,20.55,20.57,130843.0,16.6678,16.6759,16.6597,16.6759,130843.0
2019-04-18 15:05:00,20.57,20.58,20.56,20.57,75056.0,16.6759,16.684,16.6678,16.6759,75056.0
2019-04-18 15:10:00,20.57,20.6,20.57,20.6,115174.0,16.6759,16.7002,16.6759,16.7002,115174.0
2019-04-18 15:15:00,20.6,20.61,20.59,20.6,238141.0,16.7002,16.7083,16.6921,16.7002,238141.0
2019-04-18 15:20:00,20.6,20.6,20.58,20.59,95580.0,16.7002,16.7002,16.684,16.6921,95580.0
2019-04-18 15:25:00,20.59,20.6,20.58,20.6,82310.0,16.6921,16.7002,16.684,16.7002,82310.0
2019-04-18 15:30:00,20.6,20.62,20.59,20.61,178542.0,16.7002,16.7165,16.6921,16.7083,178542.0
2019-04-18 15:35:00,20.62,20.62,20.56,20.57,184573.0,16.7165,16.7165,16.6678,16.6759,184573.0
2019-04-18 15:40:00,20.57,20.58,20.55,20.55,76381.0,16.6759,16.684,16.6597,16.6597,76381.0
2019-04-18 15:45:00,20.55,20.56,20.53,20.55,211829.0,16.6597,16.6678,16.6435,16.6597,211829.0
2019-04-18 15:50:00,20.55,20.56,20.52,20.52,367026.0,16.6597,16.6678,16.6354,16.6354,367026.0
2019-04-18 15:55:00,20.53,20.54,20.5,20.52,519692.0,16.6435,16.6516,16.6192,16.6354,519692.0
2019-04-22 09:30:00,20.42,20.48,20.37,20.39,158015.0,16.5543,16.603,16.5138,16.53,158015.0
2019-04-22 09:35:00,20.41,20.41,20.33,20.34,105505.0,16.5462,16.5462,16.4814,16.4895,105505.0
2019-04-22 09:40:00,20.34,20.34,20.3,20.3,54433.0,16.4895,16.4895,16.457,16.457,54433.0
2019-04-22 09:45:00,20.3,20.31,20.28,20.3,73217.0,16.457,16.4651,16.4408,16.457,73217.0
2019-04-22 09:50:00,20.3,20.3,20.24,20.26,79158.0,16.457,16.457,16.4084,16.4246,79158.0
2019-04-22 09:55:00,20.26,20.27,20.21,20.21,254643.0,16.4246,16.4327,16.3841,16.3841,254643.0
2019-04-22 10:00:00,20.21,20.22,20.17,20.21,149838.0,16.3841,16.3922,16.3516,16.3841,149838.0
2019-04-22 10:05:00,20.21,20.22,20.17,20.18,116739.0,16.3841,16.3922,16.3516,16.3598,116739.0
2019-04-22 10:10:00,20.18,20.18,20.14,20.15,69858.0,16.3598,16.3598,16.3273,16.3354,69858.0
2019-04-22 10:15:00,20.14,20.16,20.13,20.14,101108.0,16.3273,16.3435,16.3192,16.3273,101108.0
2019-04-22 10:20:00,20.14,20.14,20.12,20.12,163971.0,16.3273,16.3273,16.3111,16.3111,163971.0
2019-04-22 10:25:00,20.12,20.12,20.08,20.11,158197.0,16.3111,16.3111,16.2787,16.303,158197.0
2019-04-22 10:30:00,20.11,20.16,20.1,20.14,86811.0,16.303,16.3435,16.2949,16.3273,86811.0
2019-04-22 10:35:00,20.14,20.16,20.12,20.13,51952.0,16.3273,16.3435,16.3111,16.3192,51952.0
2019-04-22 10:40:00,20.12,20.15,20.12,20.13,87890.0,16.3111,16.3354,16.3111,16.3192,87890.0
2019-04-22 10:45:00,20.12,20.18,20.12,20.17,77675.0,16.3111,16.3598,16.3111,16.3516,77675.0
2019-04-22 10:50:00,20.18,20.18,20.15,20.16,95494.0,16.3598,16.3598,16.3354,16.3435,95494.0
2019-04-22 10:55:00,20.16,20.2,20.15,20.2,109407.0,16.3435,16.376,16.3354,16.376,109407.0
2019-04-22 11:00:00,20.2,20.22,20.18,20.19,63421.0,16.376,16.3922,16.3598,16.3679,63421.0
2019-04-22 11:05:00,20.19,20.19,20.14,20.15,96269.0,16.3679,16.3679,16.3273,16.3354,96269.0
2019-04-22 11:10:00,20.16,20.18,20.15,20.18,71018.0,16.3435,16.3598,16.3354,16.3598,71018.0
2019-04-22 11:15:00,20.18,20.18,20.15,20.16,33232.0,16.3598,16.3598,16.3354,16.3435,33232.0
2019-04-22 11:20:00,20.16,20.17,20.15,20.16,34914.0,16.3435,16.3516,16.3354,16.3435,34914.0
2019-04-22 11:25:00,20.15,20.17,20.15,20.16,38609.0,16.3354,16.3516,16.3354,16.3435,38609.0
2019-04-22 11:30:00,20.16,20.17,20.15,20.15,39291.0,16.3435,16.3516,16.3354,16.3354,39291.0
2019-04-22 11:35:00,20.15,20.16,20.15,20.15,11090.0,16.3354,16.3435,16.3354,16.3354,11090.0
2019-04-22 11:40:00,20.15,20.18,20.12,20.14,166322.0,16.3354,16.3598,16.3111,16.3273,166322.0
2019-04-22 11:45:00,20.14,20.15,20.12,20.12,33680.0,16.3273,16.3354,16.3111,16.3111,33680.0
2019-04-22 11:50:00,20.13,20.13,20.08,20.08,29879.0,16.3192,16.3192,16.2787,16.2787,29879.0
2019-04-22 11:55:00,20.09,20.09,20.07,20.07,31884.0,16.2868,16.2868,16.2706,16.2706,31884.0
2019-04-22 12:00:00,20.07,20.09,20.07,20.08,70435.0,16.2706,16.2868,16.2706,16.2787,70435.0
2019-04-22 12:05:00,20.08,20.1,20.07,20.07,95043.0,16.2787,16.2949,16.2706,16.2706,95043.0
2019-04-22 12:10:00,20.08,20.1,20.04,20.05,90573.0,16.2787,16.2949,16.2463,16.2544,90573.0
2019-04-22 12:15:00,20.04,20.06,20.04,20.05,30480.0,16.2463,16.2625,16.2463,16.2544,30480.0
2019-04-22 12:20:00,20.05,20.06,20.05,20.05,23404.0,16.2544,16.2625,16.2544,16.2544,23404.0
2019-04-22 12:25:00,20.05,20.07,20.05,20.07,30613.0,16.2544,16.2706,16.2544,16.2706,30613.0
2019-04-22 12:30:00,20.07,20.07,20.06,20.07,32173.0,16.2706,16.2706,16.2625,16.2706,32173.0
2019-04-22 12:35:00,20.07,20.07,20.02,20.03,86878.0,16.2706,16.2706,16.23,16.2381,86878.0
2019-04-22 12:40:00,20.02,20.03,20.01,20.02,38685.0,16.23,16.2381,16.2219,16.23,38685.0
2019-04-22 12:45:00,20.02,20.03,20.01,20.03,38058.0,16.23,16.2381,16.2219,16.2381,38058.0
2019-04-22 12:50:00,20.03,20.03,20.0,20.01,65550.0,16.2381,16.2381,16.2138,16.2219,65550.0
2019-04-22 12:55:00,20.01,20.03,20.0,20.03,59412.0,16.2219,16.2381,16.2138,16.2381,59412.0
2019-04-22 13:00:00,20.03,20.04,20.02,20.02,51532.0,16.2381,16.2463,16.23,16.23,51532.0
2019-04-22 13:05:00,20.02,20.02,19.95,19.96,109819.0,16.23,16.23,16.1733,16.1814,109819.0
2019-04-22 13:10:00,19.95,20.01,19.95,19.97,123731.0,16.1733,16.2219,16.1733,16.1895,123731.0
2019-04-22 13:15:00,19.97,19.98,19.96,19.97,68869.0,16.1895,16.1976,16.1814,16.1895,68869.0
2019-04-22 13:20:00,19.97,20.0,19.97,19.99,59031.0,16.1895,16.2138,16.1895,16.2057,59031.0
2019-04-22 13:25:00,19.99,20.01,19.99,20.0,39602.0,16.2057,16.2219,16.2057,16.2138,39602.0
2019-04-22 13:30:00,20.0,20.0,19.93,19.96,137269.0,16.2138,16.2138,16.1571,16.1814,137269.0
2019-04-22 13:35:00,19.96,19.97,19.93,19.95,124337.0,16.1814,16.1895,16.1571,16.1733,124337.0
2019-04-22 13:40:00,19.95,19.96,19.93,19.94,52780.0,16.1733,16.1814,16.1571,16.1652,52780.0
2019-04-22 13:45:00,19.95,19.95,19.92,19.95,45217.0,16.1733,16.1733,16.149,16.1733,45217.0
2019-04-22 13:50:00,19.95,19.97,19.94,19.94,52268.0,16.1733,16.1895,16.1652,16.1652,52268.0
2019-04-22 13:55:00,19.94,19.95,19.93,19.95,37178.0,16.1652,16.1733,16.1571,16.1733,37178.0
2019-04-22 14:00:00,19.95,19.97,19.93,19.94,56360.0,16.1733,16.1895,16.1571,16.1652,56360.0
2019-04-22 14:05:00,19.93,19.94,19.93,19.94,29725.0,16.1571,16.1652,16.1571,16.1652,29725.0
2019-04-22 14:10:00,19.94,19.94,19.93,19.94,41560.0,16.1652,16.1652,16.1571,16.1652,41560.0
2019-04-22 14:15:00,19.94,19.94,19.9,19.92,145398.0,16.1652,16.1652,16.1328,16.149,145398.0
2019-04-22 14:20:00,19.91,19.92,19.89,19.89,104243.0,16.1409,16.149,16.1247,16.1247,104243.0
2019-04-22 14:25:00,19.89,19.9,19.88,19.89,56513.0,16.1247,16.1328,16.1165,16.1247,56513.0
2019-04-22 14:30:00,19.88,19.89,19.83,19.84,262342.0,16.1165,16.1247,16.076,16.0841,262342.0
2019-04-22 14:35:00,19.85,19.85,19.84,19.85,49606.0,16.0922,16.0922,16.0841,16.0922,49606.0
2019-04-22 14:40:00,19.85,19.86,19.84,19.86,31583.0,16.0922,16.1003,16.0841,16.1003,31583.0
2019-04-22 14:45:00,19.86,19.86,19.85,19.86,22544.0,16.1003,16.1003,16.0922,16.1003,22544.0
2019-04-22 14:50:00,19.86,19.87,19.85,19.86,104617.0,16.1003,16.1084,16.0922,16.1003,104617.0
2019-04-22 14:55:00,19.87,19.87,19.83,19.83,121770.0,16.1084,16.1084,16.076,16.076,121770.0
2019-04-22 15:00:00,19.83,19.84,19.83,19.84,18506.0,16.076,16.0841,16.076,16.0841,18506.0
2019-04-22 15:05:00,19.84,19.86,19.83,19.84,105604.0,16.0841,16.1003,16.076,16.0841,105604.0
2019-04-22 15:10:00,19.84,19.84,19.83,19.84,33798.0,16.0841,16.0841,16.076,16.0841,33798.0
2019-04-22 15:15:00,19.84,19.87,19.83,19.87,114570.0,16.0841,16.1084,16.076,16.1084,114570.0
2019-04-22 15:20:00,19.87,19.87,19.86,19.87,110790.0,16.1084,16.1084,16.1003,16.1084,110790.0
2019-04-22 15:25:00,19.87,19.87,19.85,19.86,173972.0,16.1084,16.1084,16.0922,16.1003,173972.0
2019-04-22 15:30:00,19.86,19.88,19.85,19.88,158522.0,16.1003,16.1165,16.0922,16.1165,158522.0
2019-04-22 15:35:00,19.88,19.89,19.87,19.89,116598.0,16.1165,16.1247,16.1084,16.1247,116598.0
2019-04-22 15:40:00,19.89,19.9,19.88,19.89,124283.0,16.1247,16.1328,16.1165,16.1247,124283.0
2019-04-22 15:45:00,19.89,19.91,19.89,19.89,422041.0,16.1247,16.1409,16.1247,16.1247,422041.0
2019-04-22 15:50:00,19.89,19.94,19.89,19.93,357281.0,16.1247,16.1652,16.1247,16.1571,357281.0
2019-04-22 15:55:00,19.93,19.93,19.88,19.89,545750.0,16.1571,16.1571,16.1165,16.1247,545750.0
2019-04-23 09:30:00,20.06,20.06,19.92,19.96,261406.0,16.2625,16.2625,16.149,16.1814,261406.0
2019-04-23 09:35:00,19.96,19.98,19.9,19.92,154130.0,16.1814,16.1976,16.1328,16.149,154130.0
2019-04-23 09:40:00,19.92,19.95,19.88,19.94,201327.0,16.149,16.1733,16.1165,16.1652,201327.0
2019-04-23 09:45:00,19.94,19.94,19.86,19.89,148020.0,16.1652,16.1652,16.1003,16.1247,148020.0
2019-04-23 09:50:00,19.9,19.9,19.84,19.86,67175.0,16.1328,16.1328,16.0841,16.1003,67175.0
2019-04-23 09:55:00,19.86,19.89,19.84,19.87,82625.0,16.1003,16.1247,16.0841,16.1084,82625.0
2019-04-23 10:00:00,19.87,19.92,19.87,19.89,113066.0,16.1084,16.149,16.1084,16.1247,113066.0
2019-04-23 10:05:00,19.89,19.92,19.85,19.86,83838.0,16.1247,16.149,16.0922,16.1003,83838.0
2019-04-23 10:10:00,19.86,19.87,19.84,19.86,89860.0,16.1003,16.1084,16.0841,16.1003,89860.0
2019-04-23 10:15:00,19.86,19.87,19.82,19.82,83137.0,16.1003,16.1084,16.0679,16.0679,83137.0
2019-04-23 10:20:00,19.82,19.86,19.8,19.85,48332.0,16.0679,16.1003,16.0517,16.0922,48332.0
2019-04-23 10:25:00,19.85,19.85,19.83,19.83,59881.0,16.0922,16.0922,16.076,16.076,59881.0
2019-04-23 10:30:00,19.84,19.84,19.79,19.79,167014.0,16.0841,16.0841,16.0436,16.0436,167014.0
2019-04-23 10:35:00,19.79,19.88,19.78,19.86,154244.0,16.0436,16.1165,16.0355,16.1003,154244.0
2019-04-23 10:40:00,19.85,19.86,19.84,19.86,79439.0,16.0922,16.1003,16.0841,16.1003,79439.0
2019-04-23 10:45:00,19.85,19.86,19.82,19.82,28785.0,16.0922,16.1003,16.0679,16.0679,28785.0
2019-04-23 10:50:00,19.82,19.84,19.81,19.84,63025.0,16.0679,16.0841,16.0598,16.0841,63025.0
2019-04-23 10:55:00,19.84,19.85,19.83,19.85,103909.0,16.0841,16.0922,16.076,16.0922,103909.0
2019-04-23 11:00:00,19.85,19.88,19.83,19.86,195262.0,16.0922,16.1165,16.076,16.1003,195262.0
2019-04-23 11:05:00,19.86,19.89,19.85,19.89,89436.0,16.1003,16.1247,16.0922,16.1247,89436.0
2019-04-23 11:10:00,19.89,19.92,19.88,19.91,88970.0,16.1247,16.149,16.1165,16.1409,88970.0
2019-04-23 11:15:00,19.91,19.91,19.89,19.89,24107.0,16.1409,16.1409,16.1247,16.1247,24107.0
2019-04-23 11:20:00,19.9,19.92,19.89,19.91,136301.0,16.1328,16.149,16.1247,16.1409,136301.0
2019-04-23 11:25:00,19.92,19.96,19.91,19.96,86936.0,16.149,16.1814,16.1409,16.1814,86936.0
2019-04-23 11:30:00,19.96,19.98,19.94,19.97,66327.0,16.1814,16.1976,16.1652,16.1895,66327.0
2019-04-23 11:35:00,19.97,20.0,19.96,19.98,37234.0,16.1895,16.2138,16.1814,16.1976,37234.0
2019-04-23 11:40:00,19.98,19.99,19.96,19.98,107527.0,16.1976,16.2057,16.1814,16.1976,107527.0
2019-04-23 11:45:00,19.98,19.99,19.97,19.98,93122.0,16.1976,16.2057,16.1895,16.1976,93122.0
2019-04-23 11:50:00,19.98,20.03,19.97,20.03,69391.0,16.1976,16.2381,16.1895,16.2381,69391.0
2019-04-23 11:55:00,20.03,20.04,20.0,20.01,89563.0,16.2381,16.2463,16.2138,16.2219,89563.0
2019-04-23 12:00:00,20.01,20.03,20.0,20.03,52967.0,16.2219,16.2381,16.2138,16.2381,52967.0
2019-04-23 12:05:00,20.03,20.09,20.02,20.07,95182.0,16.2381,16.2868,16.23,16.2706,95182.0
2019-04-23 12:10:00,20.07,20.09,20.06,20.09,22980.0,16.2706,16.2868,16.2625,16.2868,22980.0
2019-04-23 12:15:00,20.09,20.12,20.07,20.07,75842.0,16.2868,16.3111,16.2706,16.2706,75842.0
2019-04-23 12:20:00,20.08,20.09,20.07,20.07,39407.0,16.2787,16.2868,16.2706,16.2706,39407.0
2019-04-23 12:25:00,20.08,20.11,20.07,20.11,52233.0,16.2787,16.303,16.2706,16.303,52233.0
2019-04-23 12:30:00,20.11,20.11,20.07,20.07,83575.0,16.303,16.303,16.2706,16.2706,83575.0
2019-04-23 12:35:00,20.07,20.11,20.07,20.11,49831.0,16.2706,16.303,16.2706,16.303,49831.0
2019-04-23 12:40:00,20.11,20.13,20.09,20.09,55584.0,16.303,16.3192,16.2868,16.2868,55584.0
2019-04-23 12:45:00,20.1,20.1,20.08,20.08,27047.0,16.2949,16.2949,16.2787,16.2787,27047.0
2019-04-23 12:50:00,20.08,20.11,20.06,20.11,70770.0,16.2787,16.303,16.2625,16.303,70770.0
2019-04-23 12:55:00,20.11,20.12,20.1,20.11,82576.0,16.303,16.3111,16.2949,16.303,82576.0
2019-04-23 13:00:00,20.11,20.11,20.08,20.09,64292.0,16.303,16.303,16.2787,16.2868,64292.0
2019-04-23 13:05:00,20.1,20.13,20.09,20.13,37591.0,16.2949,16.3192,16.2868,16.3192,37591.0
2019-04-23 13:10:00,20.13,20.14,20.12,20.14,40073.0,16.3192,16.3273,16.3111,16.3273,40073.0
2019-04-23 13:15:00,20.14,20.15,20.12,20.14,74742.0,16.3273,16.3354,16.3111,16.3273,74742.0
2019-04-23 13:20:00,20.14,20.16,20.14,20.15,29813.0,16.3273,16.3435,16.3273,16.3354,29813.0
2019-04-23 13:25:00,20.14,20.15,20.12,20.14,51078.0,16.3273,16.3354,16.3111,16.3273,51078.0
2019-04-23 13:30:00,20.14,20.16,20.14,20.15,40238.0,16.3273,16.3435,16.3273,16.3354,40238.0
2019-04-23 13:35:00,20.16,20.18,20.15,20.18,29899.0,16.3435,16.3598,16.3354,16.3598,29899.0
2019-04-23 13:40:00,20.18,20.18,20.15,20.16,68142.0,16.3598,16.3598,16.3354,16.3435,68142.0
2019-04-23 13:45:00,20.16,20.17,20.15,20.16,36743.0,16.3435,16.3516,16.3354,16.3435,36743.0
2019-04-23 13:50:00,20.16,20.17,20.13,20.14,50505.0,16.3435,16.3516,16.3192,16.3273,50505.0
2019-04-23 13:55:00,20.14,20.14,20.11,20.11,53594.0,16.3273,16.3273,16.303,16.303,53594.0
2019-04-23 14:00:00,20.12,20.12,20.07,20.08,145485.0,16.3111,16.3111,16.2706,16.2787,145485.0
2019-04-23 14:05:00,20.07,20.08,20.07,20.07,32827.0,16.2706,16.2787,16.2706,16.2706,32827.0
2019-04-23 14:10:00,20.07,20.08,20.04,20.05,54482.0,16.2706,16.2787,16.2463,16.2544,54482.0
2019-04-23 14:15:00,20.05,20.06,20.04,20.06,52580.0,16.2544,16.2625,16.2463,16.2625,52580.0
2019-04-23 14:20:00,20.05,20.07,20.05,20.07,57997.0,16.2544,16.2706,16.2544,16.2706,57997.0
2019-04-23 14:25:00,20.06,20.1,20.05,20.09,79832.0,16.2625,16.2949,16.2544,16.2868,79832.0
2019-04-23 14:30:00,20.1,20.12,20.09,20.12,39967.0,16.2949,16.3111,16.2868,16.3111,39967.0
2019-04-23 14:35:00,20.12,20.12,20.11,20.12,41481.0,16.3111,16.3111,16.303,16.3111,41481.0
2019-04-23 14:40:00,20.12,20.14,20.11,20.14,56612.0,16.3111,16.3273,16.303,16.3273,56612.0
2019-04-23 14:45:00,20.14,20.15,20.13,20.14,49278.0,16.3273,16.3354,16.3192,16.3273,49278.0
2019-04-23 14:50:00,20.14,20.15,20.13,20.14,47570.0,16.3273,16.3354,16.3192,16.3273,47570.0
2019-04-23 14:55:00,20.15,20.17,20.14,20.17,115932.0,16.3354,16.3516,16.3273,16.3516,115932.0
2019-04-23 15:00:00,20.17,20.17,20.14,20.15,77699.0,16.3516,16.3516,16.3273,16.3354,77699.0
2019-04-23 15:05:00,20.16,20.16,20.11,20.12,217757.0,16.3435,16.3435,16.303,16.3111,217757.0
2019-04-23 15:10:00,20.12,20.14,20.11,20.12,74090.0,16.3111,16.3273,16.303,16.3111,74090.0
2019-04-23 15:15:00,20.13,20.13,20.11,20.11,37579.0,16.3192,16.3192,16.303,16.303,37579.0
2019-04-23 15:20:00,20.12,20.12,20.11,20.12,48979.0,16.3111,16.3111,16.303,16.3111,48979.0
2019-04-23 15:25:00,20.12,20.12,20.11,20.12,49381.0,16.3111,16.3111,16.303,16.3111,49381.0
2019-04-23 15:30:00,20.12,20.12,20.11,20.12,53802.0,16.3111,16.3111,16.303,16.3111,53802.0
2019-04-23 15:35:00,20.12,20.12,20.07,20.07,167275.0,16.3111,16.3111,16.2706,16.2706,167275.0
2019-04-23 15:40:00,20.07,20.08,20.06,20.07,88114.0,16.2706,16.2787,16.2625,16.2706,88114.0
2019-04-23 15:45:00,20.07,20.08,20.04,20.07,186150.0,16.2706,16.2787,16.2463,16.2706,186150.0
2019-04-23 15:50:00,20.07,20.08,20.06,20.07,156955.0,16.2706,16.2787,16.2625,16.2706,156955.0
2019-04-23 15:55:00,20.07,20.1,20.06,20.09,509493.0,16.2706,16.2949,16.2625,16.2868,509493.0
2019-04-24 09:30:00,20.03,20.05,20.0,20.01,130648.0,16.2381,16.2544,16.2138,16.2219,130648.0
2019-04-24 09:35:00,20.01,20.08,20.01,20.07,359528.0,16.2219,16.2787,16.2219,16.2706,359528.0
2019-04-24 09:40:00,20.07,20.11,20.07,20.08,81665.0,16.2706,16.303,16.2706,16.2787,81665.0
2019-04-24 09:45:00,20.08,20.12,20.06,20.12,61670.0,16.2787,16.3111,16.2625,16.3111,61670.0
2019-04-24 09:50:00,20.12,20.12,20.07,20.08,87200.0,16.3111,16.3111,16.2706,16.2787,87200.0
2019-04-24 09:55:00,20.08,20.09,20.06,20.06,43209.0,16.2787,16.2868,16.2625,16.2625,43209.0
2019-04-24 10:00:00,20.06,20.07,20.04,20.07,37295.0,16.2625,16.2706,16.2463,16.2706,37295.0
2019-04-24 10:05:00,20.07,20.09,20.06,20.07,62132.0,16.2706,16.2868,16.2625,16.2706,62132.0
2019-04-24 10:10:00,20.07,20.1,20.06,20.09,322924.0,16.2706,16.2949,16.2625,16.2868,322924.0
2019-04-24 10:15:00,20.1,20.17,20.09,20.17,115337.0,16.2949,16.3516,16.2868,16.3516,115337.0
2019-04-24 10:20:00,20.17,20.22,20.16,20.17,262010.0,16.3516,16.3922,16.3435,16.3516,262010.0
2019-04-24 10:25:00,20.18,20.2,20.16,20.2,81424.0,16.3598,16.376,16.3435,16.376,81424.0
2019-04-24 10:30:00,20.2,20.23,20.19,20.2,101591.0,16.376,16.4003,16.3679,16.376,101591.0
2019-04-24 10:35:00,20.2,20.25,20.19,20.23,203361.0,16.376,16.4165,16.3679,16.4003,203361.0
2019-04-24 10:40:00,20.23,20.26,20.21,20.21,89945.0,16.4003,16.4246,16.3841,16.3841,89945.0
2019-04-24 10:45:00,20.21,20.22,20.19,20.19,47015.0,16.3841,16.3922,16.3679,16.3679,47015.0
2019-04-24 10:50:00,20.19,20.2,20.17,20.19,51750.0,16.3679,16.376,16.3516,16.3679,51750.0
2019-04-24 10:55:00,20.19,20.23,20.18,20.2,65461.0,16.3679,16.4003,16.3598,16.376,65461.0
2019-04-24 11:00:00,20.21,20.22,20.15,20.16,63760.0,16.3841,16.3922,16.3354,16.3435,63760.0
2019-04-24 11:05:00,20.16,20.17,20.13,20.16,81978.0,16.3435,16.3516,16.3192,16.3435,81978.0
2019-04-24 11:10:00,20.16,20.17,20.14,20.16,30677.0,16.3435,16.3516,16.3273,16.3435,30677.0
2019-04-24 11:15:00,20.16,20.16,20.13,20.14,31471.0,16.3435,16.3435,16.3192,16.3273,31471.0
2019-04-24 11:20:00,20.13,20.14,20.11,20.12,35499.0,16.3192,16.3273,16.303,16.3111,35499.0
2019-04-24 11:25:00,20.12,20.13,20.1,20.11,14668.0,16.3111,16.3192,16.2949,16.303,14668.0
2019-04-24 11:30:00,20.1,20.11,20.07,20.07,52374.0,16.2949,16.303,16.2706,16.2706,52374.0
2019-04-24 11:35:00,20.07,20.1,20.07,20.08,46905.0,16.2706,16.2949,16.2706,16.2787,46905.0
2019-04-24 11:40:00,20.08,20.09,20.06,20.08,44893.0,16.2787,16.2868,16.2625,16.2787,44893.0
2019-04-24 11:45:00,20.08,20.09,20.05,20.05,44458.0,16.2787,16.2868,16.2544,16.2544,44458.0
2019-04-24 11:50:00,20.05,20.05,20.02,20.05,85214.0,16.2544,16.2544,16.23,16.2544,85214.0
2019-04-24 11:55:00,20.05,20.07,20.04,20.07,56736.0,16.2544,16.2706,16.2463,16.2706,56736.0
2019-04-24 12:00:00,20.07,20.08,20.01,20.01,58814.0,16.2706,16.2787,16.2219,16.2219,58814.0
2019-04-24 12:05:00,20.02,20.02,20.0,20.01,30977.0,16.23,16.23,16.2138,16.2219,30977.0
2019-04-24 12:10:00,20.01,20.03,20.0,20.02,30598.0,16.2219,16.2381,16.2138,16.23,30598.0
2019-04-24 12:15:00,20.03,20.03,20.02,20.03,10597.0,16.2381,16.2381,16.23,16.2381,10597.0
2019-04-24 12:20:00,20.03,20.04,20.02,20.03,46325.0,16.2381,16.2463,16.23,16.2381,46325.0
2019-04-24 12:25:00,20.03,20.03,20.01,20.01,38742.0,16.2381,16.2381,16.2219,16.2219,38742.0
2019-04-24 12:30:00,20.02,20.02,20.01,20.02,14058.0,16.23,16.23,16.2219,16.23,14058.0
2019-04-24 12:35:00,20.01,20.02,20.01,20.01,13362.0,16.2219,16.23,16.2219,16.2219,13362.0
2019-04-24 12:40:00,20.01,20.02,19.99,20.0,80903.0,16.2219,16.23,16.2057,16.2138,80903.0
2019-04-24 12:45:00,20.0,20.01,19.98,20.0,43099.0,16.2138,16.2219,16.1976,16.2138,43099.0
2019-04-24 12:50:00,20.0,20.03,19.99,20.03,44897.0,16.2138,16.2381,16.2057,16.2381,44897.0
2019-04-24 12:55:00,20.03,20.03,20.01,20.01,21022.0,16.2381,16.2381,16.2219,16.2219,21022.0
2019-04-24 13:00:00,20.01,20.01,19.99,19.99,20053.0,16.2219,16.2219,16.2057,16.2057,20053.0
2019-04-24 13:05:00,19.99,20.01,19.97,19.98,217951.0,16.2057,16.2219,16.1895,16.1976,217951.0
2019-04-24 13:10:00,19.98,20.01,19.97,19.98,115889.0,16.1976,16.2219,16.1895,16.1976,115889.0
2019-04-24 13:15:00,19.98,20.0,19.98,20.0,19182.0,16.1976,16.2138,16.1976,16.2138,19182.0
2019-04-24 13:20:00,20.0,20.04,19.99,20.04,36450.0,16.2138,16.2463,16.2057,16.2463,36450.0
2019-04-24 13:25:00,20.04,20.05,20.01,20.03,45184.0,16.2463,16.2544,16.2219,16.2381,45184.0
2019-04-24 13:30:00,20.03,20.06,20.02,20.05,63736.0,16.2381,16.2625,16.23,16.2544,63736.0
2019-04-24 13:35:00,20.05,20.08,20.05,20.08,48780.0,16.2544,16.2787,16.2544,16.2787,48780.0
2019-04-24 13:40:00,20.07,20.08,20.04,20.05,77999.0,16.2706,16.2787,16.2463,16.2544,77999.0
2019-04-24 13:45:00,20.05,20.05,20.03,20.03,12753.0,16.2544,16.2544,16.2381,16.2381,12753.0
2019-04-24 13:50:00,20.03,20.04,20.01,20.01,52868.0,16.2381,16.2463,16.2219,16.2219,52868.0
2019-04-24 13:55:00,20.01,20.02,19.98,20.0,91957.0,16.2219,16.23,16.1976,16.2138,91957.0
2019-04-24 14:00:00,20.0,20.03,19.99,20.03,37385.0,16.2138,16.2381,16.2057,16.2381,37385.0
2019-04-24 14:05:00,20.03,20.04,20.02,20.02,34110.0,16.2381,16.2463,16.23,16.23,34110.0
2019-04-24 14:10:00,20.02,20.03,20.01,20.03,71010.0,16.23,16.2381,16.2219,16.2381,71010.0
2019-04-24 14:15:00,20.03,20.03,19.99,20.01,109204.0,16.2381,16.2381,16.2057,16.2219,109204.0
2019-04-24 14:20:00,20.01,20.03,20.01,20.02,43282.0,16.2219,16.2381,16.2219,16.23,43282.0
2019-04-24 14:25:00,20.02,20.03,19.99,20.0,28694.0,16.23,16.2381,16.2057,16.2138,28694.0
2019-04-24 14:30:00,19.99,20.02,19.97,20.01,81893.0,16.2057,16.23,16.1895,16.2219,81893.0
2019-04-24 14:35:00,20.02,20.02,20.01,20.01,24332.0,16.23,16.23,16.2219,16.2219,24332.0
2019-04-24 14:40:00,20.02,20.05,20.01,20.03,51783.0,16.23,16.2544,16.2219,16.2381,51783.0
2019-04-24 14:45:00,20.03,20.04,20.03,20.04,20958.0,16.2381,16.2463,16.2381,16.2463,20958.0
2019-04-24 14:50:00,20.04,20.04,20.01,20.04,62844.0,16.2463,16.2463,16.2219,16.2463,62844.0
2019-04-24 14:55:00,20.04,20.05,20.03,20.03,42636.0,16.2463,16.2544,16.2381,16.2381,42636.0
2019-04-24 15:00:00,20.02,20.04,20.0,20.01,2800666.0,16.23,16.2463,16.2138,16.2219,2800666.0
2019-04-24 15:05:00,20.01,20.02,19.98,20.0,206123.0,16.2219,16.23,16.1976,16.2138,206123.0
2019-04-24 15:10:00,20.01,20.01,19.99,20.01,101172.0,16.2219,16.2219,16.2057,16.2219,101172.0
2019-04-24 15:15:00,20.01,20.02,19.98,20.0,63674.0,16.2219,16.23,16.1976,16.2138,63674.0
2019-04-24 15:20:00,20.0,20.01,19.97,19.98,66310.0,16.2138,16.2219,16.1895,16.1976,66310.0
2019-04-24 15:25:00,19.97,19.98,19.96,19.96,67749.0,16.1895,16.1976,16.1814,16.1814,67749.0
2019-04-24 15:30:00,19.96,19.96,19.92,19.93,287243.0,16.1814,16.1814,16.149,16.1571,287243.0
2019-04-24 15:35:00,19.93,19.95,19.92,19.92,133899.0,16.1571,16.1733,16.149,16.149,133899.0
2019-04-24 15:40:00,19.93,19.95,19.92,19.95,78075.0,16.1571,16.1733,16.149,16.1733,78075.0
2019-04-24 15:45:00,19.95,19.96,19.9,19.91,401126.0,16.1733,16.1814,16.1328,16.1409,401126.0
2019-04-24 15:50:00,19.92,19.95,19.91,19.94,308264.0,16.149,16.1733,16.1409,16.1652,308264.0
2019-04-24 15:55:00,19.94,19.95,19.87,19.87,1170030.0,16.1652,16.1733,16.1084,16.1084,1170030.0
2019-04-25 09:30:00,19.84,19.89,19.76,19.83,264563.0,16.0841,16.1247,16.0193,16.076,264563.0
2019-04-25 09:35:00,19.84,19.86,19.78,19.79,78459.0,16.0841,16.1003,16.0355,16.0436,78459.0
2019-04-25 09:40:00,19.79,19.81,19.75,19.77,195745.0,16.0436,16.0598,16.0112,16.0274,195745.0
2019-04-25 09:45:00,19.76,19.82,19.73,19.81,219246.0,16.0193,16.0679,15.9949,16.0598,219246.0
2019-04-25 09:50:00,19.81,19.81,19.72,19.72,91085.0,16.0598,16.0598,15.9868,15.9868,91085.0
2019-04-25 09:55:00,19.73,19.78,19.72,19.75,42674.0,15.9949,16.0355,15.9868,16.0112,42674.0
2019-04-25 10:00:00,19.75,19.79,19.72,19.78,44441.0,16.0112,16.0436,15.9868,16.0355,44441.0
2019-04-25 10:05:00,19.78,19.82,19.77,19.78,111353.0,16.0355,16.0679,16.0274,16.0355,111353.0
2019-04-25 10:10:00,19.79,19.79,19.69,19.7,47625.0,16.0436,16.0436,15.9625,15.9706,47625.0
2019-04-25 10:15:00,19.71,19.73,19.68,19.69,63776.0,15.9787,15.9949,15.9544,15.9625,63776.0
2019-04-25 10:20:00,19.69,19.69,19.62,19.66,112717.0,15.9625,15.9625,15.9058,15.9382,112717.0
2019-04-25 10:25:00,19.66,19.69,19.65,19.68,101508.0,15.9382,15.9625,15.9301,15.9544,101508.0
2019-04-25 10:30:00,19.68,19.68,19.63,19.68,80312.0,15.9544,15.9544,15.9139,15.9544,80312.0
2019-04-25 10:35:00,19.68,19.72,19.67,19.71,48410.0,15.9544,15.9868,15.9463,15.9787,48410.0
2019-04-25 10:40:00,19.71,19.73,19.7,19.72,122509.0,15.9787,15.9949,15.9706,15.9868,122509.0
2019-04-25 10:45:00,19.72,19.72,19.7,19.71,124146.0,15.9868,15.9868,15.9706,15.9787,124146.0
2019-04-25 10:50:00,19.71,19.72,19.7,19.71,97720.0,15.9787,15.9868,15.9706,15.9787,97720.0
2019-04-25 10:55:00,19.71,19.72,19.68,19.72,180153.0,15.9787,15.9868,15.9544,15.9868,180153.0
2019-04-25 11:00:00,19.71,19.76,19.71,19.76,51796.0,15.9787,16.0193,15.9787,16.0193,51796.0
2019-04-25 11:05:00,19.76,19.76,19.71,19.72,69915.0,16.0193,16.0193,15.9787,15.9868,69915.0
2019-04-25 11:10:00,19.71,19.73,19.71,19.71,31409.0,15.9787,15.9949,15.9787,15.9787,31409.0
2019-04-25 11:15:00,19.72,19.72,19.68,19.72,77867.0,15.9868,15.9868,15.9544,15.9868,77867.0
2019-04-25 11:20:00,19.72,19.77,19.72,19.75,72456.0,15.9868,16.0274,15.9868,16.0112,72456.0
2019-04-25 11:25:00,19.76,19.79,19.75,19.77,50206.0,16.0193,16.0436,16.0112,16.0274,50206.0
2019-04-25 11:30:00,19.77,19.79,19.76,19.78,60755.0,16.0274,16.0436,16.0193,16.0355,60755.0
2019-04-25 11:35:00,19.77,19.79,19.76,19.79,75316.0,16.0274,16.0436,16.0193,16.0436,75316.0
2019-04-25 11:40:00,19.79,19.8,19.78,19.78,88075.0,16.0436,16.0517,16.0355,16.0355,88075.0
2019-04-25 11:45:00,19.79,19.8,19.78,19.79,43665.0,16.0436,16.0517,16.0355,16.0436,43665.0
2019-04-25 11:50:00,19.79,19.82,19.78,19.82,38444.0,16.0436,16.0679,16.0355,16.0679,38444.0
2019-04-25 11:55:00,19.82,19.85,19.81,19.84,34768.0,16.0679,16.0922,16.0598,16.0841,34768.0
2019-04-25 12:00:00,19.85,19.87,19.83,19.83,63729.0,16.0922,16.1084,16.076,16.076,63729.0
2019-04-25 12:05:00,19.83,19.84,19.82,19.82,50322.0,16.076,16.0841,16.0679,16.0679,50322.0
2019-04-25 12:10:00,19.82,19.85,19.82,19.84,38178.0,16.0679,16.0922,16.0679,16.0841,38178.0
2019-04-25 12:15:00,19.84,19.85,19.83,19.84,27099.0,16.0841,16.0922,16.076,16.0841,27099.0
2019-04-25 12:20:00,19.83,19.87,19.83,19.85,98267.0,16.076,16.1084,16.076,16.0922,98267.0
2019-04-25 12:25:00,19.84,19.84,19.81,19.81,45113.0,16.0841,16.0841,16.0598,16.0598,45113.0
2019-04-25 12:30:00,19.81,19.86,19.81,19.85,34569.0,16.0598,16.1003,16.0598,16.0922,34569.0
2019-04-25 12:35:00,19.85,19.86,19.84,19.84,39442.0,16.0922,16.1003,16.0841,16.0841,39442.0
2019-04-25 12:40:00,19.84,19.84,19.8,19.83,43896.0,16.0841,16.0841,16.0517,16.076,43896.0
2019-04-25 12:45:00,19.82,19.85,19.82,19.84,19357.0,16.0679,16.0922,16.0679,16.0841,19357.0
2019-04-25 12:50:00,19.84,19.85,19.82,19.82,21984.0,16.0841,16.0922,16.0679,16.0679,21984.0
2019-04-25 12:55:00,19.82,19.83,19.81,19.82,27503.0,16.0679,16.076,16.0598,16.0679,27503.0
2019-04-25 13:00:00,19.82,19.84,19.81,19.83,35160.0,16.0679,16.0841,16.0598,16.076,35160.0
2019-04-25 13:05:00,19.82,19.83,19.81,19.81,26474.0,16.0679,16.076,16.0598,16.0598,26474.0
2019-04-25 13:10:00,19.81,19.82,19.79,19.8,42823.0,16.0598,16.0679,16.0436,16.0517,42823.0
2019-04-25 13:15:00,19.8,19.82,19.79,19.82,36941.0,16.0517,16.0679,16.0436,16.0679,36941.0
2019-04-25 13:20:00,19.81,19.82,19.8,19.8,26782.0,16.0598,16.0679,16.0517,16.0517,26782.0
2019-04-25 13:25:00,19.8,19.81,19.79,19.8,33271.0,16.0517,16.0598,16.0436,16.0517,33271.0
2019-04-25 13:30:00,19.8,19.81,19.8,19.8,14126.0,16.0517,16.0598,16.0517,16.0517,14126.0
2019-04-25 13:35:00,19.8,19.81,19.8,19.8,30088.0,16.0517,16.0598,16.0517,16.0517,30088.0
2019-04-25 13:40:00,19.8,19.81,19.8,19.8,20197.0,16.0517,16.0598,16.0517,16.0517,20197.0
2019-04-25 13:45:00,19.8,19.81,19.77,19.78,52850.0,16.0517,16.0598,16.0274,16.0355,52850.0
2019-04-25 13:50:00,19.78,19.78,19.76,19.77,26855.0,16.0355,16.0355,16.0193,16.0274,26855.0
2019-04-25 13:55:00,19.76,19.79,19.76,19.78,74361.0,16.0193,16.0436,16.0193,16.0355,74361.0
2019-04-25 14:00:00,19.78,19.8,19.77,19.8,23994.0,16.0355,16.0517,16.0274,16.0517,23994.0
2019-04-25 14:05:00,19.79,19.8,19.77,19.78,20408.0,16.0436,16.0517,16.0274,16.0355,20408.0
2019-04-25 14:10:00,19.79,19.8,19.78,19.78,42833.0,16.0436,16.0517,16.0355,16.0355,42833.0
2019-04-25 14:15:00,19.78,19.79,19.77,19.77,25395.0,16.0355,16.0436,16.0274,16.0274,25395.0
2019-04-25 14:20:00,19.77,19.78,19.77,19.77,13972.0,16.0274,16.0355,16.0274,16.0274,13972.0
2019-04-25 14:25:00,19.77,19.78,19.75,19.77,47776.0,16.0274,16.0355,16.0112,16.0274,47776.0
2019-04-25 14:30:00,19.77,19.79,19.76,19.77,72341.0,16.0274,16.0436,16.0193,16.0274,72341.0
2019-04-25 14:35:00,19.76,19.78,19.76,19.76,39094.0,16.0193,16.0355,16.0193,16.0193,39094.0
2019-04-25 14:40:00,19.76,19.78,19.76,19.76,79740.0,16.0193,16.0355,16.0193,16.0193,79740.0
2019-04-25 14:45:00,19.76,19.77,19.72,19.73,183311.0,16.0193,16.0274,15.9868,15.9949,183311.0
2019-04-25 14:50:00,19.73,19.74,19.72,19.73,33318.0,15.9949,16.003,15.9868,15.9949,33318.0
2019-04-25 14:55:00,19.73,19.74,19.71,19.73,133388.0,15.9949,16.003,15.9787,15.9949,133388.0
2019-04-25 15:00:00,19.73,19.74,19.72,19.72,68193.0,15.9949,16.003,15.9868,15.9868,68193.0
2019-04-25 15:05:00,19.72,19.74,19.7,19.72,66436.0,15.9868,16.003,15.9706,15.9868,66436.0
2019-04-25 15:10:00,19.72,19.73,19.71,19.71,38795.0,15.9868,15.9949,15.9787,15.9787,38795.0
2019-04-25 15:15:00,19.71,19.72,19.7,19.71,35534.0,15.9787,15.9868,15.9706,15.9787,35534.0
2019-04-25 15:20:00,19.7,19.71,19.7,19.71,26587.0,15.9706,15.9787,15.9706,15.9787,26587.0
2019-04-25 15:25:00,19.71,19.73,19.7,19.72,147891.0,15.9787,15.9949,15.9706,15.9868,147891.0
2019-04-25 15:30:00,19.73,19.73,19.7,19.71,118638.0,15.9949,15.9949,15.9706,15.9787,118638.0
2019-04-25 15:35:00,19.71,19.72,19.7,19.72,54582.0,15.9787,15.9868,15.9706,15.9868,54582.0
2019-04-25 15:40:00,19.71,19.74,19.71,19.71,231956.0,15.9787,16.003,15.9787,15.9787,231956.0
2019-04-25 15:45:00,19.71,19.75,19.7,19.7,454909.0,15.9787,16.0112,15.9706,15.9706,454909.0
2019-04-25 15:50:00,19.71,19.71,19.67,19.68,273706.0,15.9787,15.9787,15.9463,15.9544,273706.0
2019-04-25 15:55:00,19.68,19.72,19.61,19.62,1758839.0,15.9544,15.9868,15.8977,15.9058,1758839.0
2019-04-26 09:30:00,19.45,19.45,19.32,19.42,307369.0,15.7679,15.7679,15.6626,15.7436,307369.0
2019-04-26 09:35:00,19.43,19.46,19.38,19.39,95026.0,15.7517,15.7761,15.7112,15.7193,95026.0
2019-04-26 09:40:00,19.39,19.4,19.33,19.36,150747.0,15.7193,15.7274,15.6707,15.695,150747.0
2019-04-26 09:45:00,19.36,19.37,19.29,19.37,138603.0,15.695,15.7031,15.6382,15.7031,138603.0
2019-04-26 09:50:00,19.38,19.43,19.36,19.41,99259.0,15.7112,15.7517,15.695,15.7355,99259.0
2019-04-26 09:55:00,19.4,19.4,19.33,19.36,193196.0,15.7274,15.7274,15.6707,15.695,193196.0
2019-04-26 10:00:00,19.35,19.35,19.29,19.35,110400.0,15.6869,15.6869,15.6382,15.6869,110400.0
2019-04-26 10:05:00,19.35,19.38,19.32,19.36,62787.0,15.6869,15.7112,15.6626,15.695,62787.0
2019-04-26 10:10:00,19.36,19.39,19.34,19.35,64152.0,15.695,15.7193,15.6788,15.6869,64152.0
2019-04-26 10:15:00,19.36,19.4,19.35,19.38,73399.0,15.695,15.7274,15.6869,15.7112,73399.0
2019-04-26 10:20:00,19.38,19.44,19.38,19.44,59387.0,15.7112,15.7598,15.7112,15.7598,59387.0
2019-04-26 10:25:00,19.44,19.44,19.4,19.41,79182.0,15.7598,15.7598,15.7274,15.7355,79182.0
2019-04-26 10:30:00,19.4,19.47,19.4,19.46,114361.0,15.7274,15.7842,15.7274,15.7761,114361.0
2019-04-26 10:35:00,19.47,19.51,19.46,19.48,83938.0,15.7842,15.8166,15.7761,15.7923,83938.0
2019-04-26 10:40:00,19.49,19.5,19.45,19.49,46828.0,15.8004,15.8085,15.7679,15.8004,46828.0
2019-04-26 10:45:00,19.5,19.52,19.47,19.48,260233.0,15.8085,15.8247,15.7842,15.7923,260233.0
2019-04-26 10:50:00,19.48,19.51,19.46,19.51,72974.0,15.7923,15.8166,15.7761,15.8166,72974.0
2019-04-26 10:55:00,19.51,19.51,19.46,19.49,42804.0,15.8166,15.8166,15.7761,15.8004,42804.0
2019-04-26 11:00:00,19.48,19.51,19.46,19.48,63938.0,15.7923,15.8166,15.7761,15.7923,63938.0
2019-04-26 11:05:00,19.48,19.5,19.47,19.5,51862.0,15.7923,15.8085,15.7842,15.8085,51862.0
2019-04-26 11:10:00,19.5,19.52,19.49,19.51,83821.0,15.8085,15.8247,15.8004,15.8166,83821.0
2019-04-26 11:15:00,19.52,19.55,19.51,19.55,37342.0,15.8247,15.849,15.8166,15.849,37342.0
2019-04-26 11:20:00,19.55,19.58,19.54,19.55,61184.0,15.849,15.8733,15.8409,15.849,61184.0
2019-04-26 11:25:00,19.55,19.57,19.55,19.55,69313.0,15.849,15.8652,15.849,15.849,69313.0
2019-04-26 11:30:00,19.55,19.57,19.53,19.53,54745.0,15.849,15.8652,15.8328,15.8328,54745.0
2019-04-26 11:35:00,19.54,19.55,19.53,19.54,94304.0,15.8409,15.849,15.8328,15.8409,94304.0
2019-04-26 11:40:00,19.54,19.54,19.52,19.52,37397.0,15.8409,15.8409,15.8247,15.8247,37397.0
2019-04-26 11:45:00,19.53,19.55,19.52,19.53,49819.0,15.8328,15.849,15.8247,15.8328,49819.0
2019-04-26 11:50:00,19.53,19.53,19.5,19.51,51755.0,15.8328,15.8328,15.8085,15.8166,51755.0
2019-04-26 11:55:00,19.5,19.51,19.48,19.5,50355.0,15.8085,15.8166,15.7923,15.8085,50355.0
2019-04-26 12:00:00,19.5,19.54,19.5,19.54,36844.0,15.8085,15.8409,15.8085,15.8409,36844.0
2019-04-26 12:05:00,19.55,19.55,19.53,19.54,76924.0,15.849,15.849,15.8328,15.8409,76924.0
2019-04-26 12:10:00,19.53,19.56,19.53,19.55,46572.0,15.8328,15.8571,15.8328,15.849,46572.0
2019-04-26 12:15:00,19.55,19.56,19.51,19.52,65902.0,15.849,15.8571,15.8166,15.8247,65902.0
2019-04-26 12:20:00,19.51,19.52,19.49,19.51,37184.0,15.8166,15.8247,15.8004,15.8166,37184.0
2019-04-26 12:25:00,19.51,19.54,19.5,19.52,45168.0,15.8166,15.8409,15.8085,15.8247,45168.0
2019-04-26 12:30:00,19.52,19.53,19.43,19.44,337670.0,15.8247,15.8328,15.7517,15.7598,337670.0
2019-04-26 12:35:00,19.44,19.44,19.41,19.42,23014.0,15.7598,15.7598,15.7355,15.7436,23014.0
2019-04-26 12:40:00,19.41,19.42,19.4,19.4,33197.0,15.7355,15.7436,15.7274,15.7274,33197.0
2019-04-26 12:45:00,19.4,19.42,19.39,19.42,71029.0,15.7274,15.7436,15.7193,15.7436,71029.0
2019-04-26 12:50:00,19.41,19.42,19.41,19.42,14260.0,15.7355,15.7436,15.7355,15.7436,14260.0
2019-04-26 12:55:00,19.41,19.43,19.4,19.4,51219.0,15.7355,15.7517,15.7274,15.7274,51219.0
2019-04-26 13:00:00,19.41,19.41,19.4,19.41,35350.0,15.7355,15.7355,15.7274,15.7355,35350.0
2019-04-26 13:05:00,19.41,19.41,19.4,19.41,19208.0,15.7355,15.7355,15.7274,15.7355,19208.0
2019-04-26 13:10:00,19.41,19.43,19.4,19.43,89728.0,15.7355,15.7517,15.7274,15.7517,89728.0
2019-04-26 13:15:00,19.43,19.44,19.42,19.43,44239.0,15.7517,15.7598,15.7436,15.7517,44239.0
2019-04-26 13:20:00,19.43,19.45,19.43,19.45,28746.0,15.7517,15.7679,15.7517,15.7679,28746.0
2019-04-26 13:25:00,19.45,19.46,19.42,19.45,44767.0,15.7679,15.7761,15.7436,15.7679,44767.0
2019-04-26 13:30:00,19.44,19.45,19.44,19.44,8666.0,15.7598,15.7679,15.7598,15.7598,8666.0
2019-04-26 13:35:00,19.45,19.45,19.41,19.42,26224.0,15.7679,15.7679,15.7355,15.7436,26224.0
2019-04-26 13:40:00,19.42,19.43,19.41,19.43,31512.0,15.7436,15.7517,15.7355,15.7517,31512.0
2019-04-26 13:45:00,19.43,19.47,19.42,19.46,30970.0,15.7517,15.7842,15.7436,15.7761,30970.0
2019-04-26 13:50:00,19.46,19.47,19.43,19.44,52636.0,15.7761,15.7842,15.7517,15.7598,52636.0
2019-04-26 13:55:00,19.44,19.45,19.43,19.43,29206.0,15.7598,15.7679,15.7517,15.7517,29206.0
2019-04-26 14:00:00,19.44,19.44,19.39,19.42,56157.0,15.7598,15.7598,15.7193,15.7436,56157.0
2019-04-26 14:05:00,19.42,19.43,19.41,19.43,32802.0,15.7436,15.7517,15.7355,15.7517,32802.0
2019-04-26 14:10:00,19.43,19.43,19.39,19.39,42634.0,15.7517,15.7517,15.7193,15.7193,42634.0
2019-04-26 14:15:00,19.39,19.4,19.37,19.39,117944.0,15.7193,15.7274,15.7031,15.7193,117944.0
2019-04-26 14:20:00,19.4,19.41,19.39,19.39,71466.0,15.7274,15.7355,15.7193,15.7193,71466.0
2019-04-26 14:25:00,19.39,19.4,19.37,19.38,41274.0,15.7193,15.7274,15.7031,15.7112,41274.0
2019-04-26 14:30:00,19.37,19.38,19.34,19.36,84625.0,15.7031,15.7112,15.6788,15.695,84625.0
2019-04-26 14:35:00,19.35,19.37,19.34,19.34,61196.0,15.6869,15.7031,15.6788,15.6788,61196.0
2019-04-26 14:40:00,19.34,19.36,19.33,19.35,42805.0,15.6788,15.695,15.6707,15.6869,42805.0
2019-04-26 14:45:00,19.36,19.36,19.31,19.33,110600.0,15.695,15.695,15.6545,15.6707,110600.0
2019-04-26 14:50:00,19.33,19.35,19.32,19.35,39206.0,15.6707,15.6869,15.6626,15.6869,39206.0
2019-04-26 14:55:00,19.35,19.35,19.33,19.34,56197.0,15.6869,15.6869,15.6707,15.6788,56197.0
2019-04-26 15:00:00,19.34,19.39,19.33,19.39,87434.0,15.6788,15.7193,15.6707,15.7193,87434.0
2019-04-26 15:05:00,19.39,19.39,19.36,19.37,94011.0,15.7193,15.7193,15.695,15.7031,94011.0
2019-04-26 15:10:00,19.37,19.4,19.36,19.38,90779.0,15.7031,15.7274,15.695,15.7112,90779.0
2019-04-26 15:15:00,19.38,19.39,19.37,19.38,37523.0,15.7112,15.7193,15.7031,15.7112,37523.0
2019-04-26 15:20:00,19.38,19.4,19.38,19.39,83873.0,15.7112,15.7274,15.7112,15.7193,83873.0
2019-04-26 15:25:00,19.39,19.4,19.38,19.38,126693.0,15.7193,15.7274,15.7112,15.7112,126693.0
2019-04-26 15:30:00,19.38,19.38,19.35,19.35,142260.0,15.7112,15.7112,15.6869,15.6869,142260.0
2019-04-26 15:35:00,19.36,19.4,19.35,19.39,154837.0,15.695,15.7274,15.6869,15.7193,154837.0
2019-04-26 15:40:00,19.39,19.4,19.39,19.39,82272.0,15.7193,15.7274,15.7193,15.7193,82272.0
2019-04-26 15:45:00,19.4,19.41,19.36,19.38,237421.0,15.7274,15.7355,15.695,15.7112,237421.0
2019-04-26 15:50:00,19.38,19.39,19.36,19.38,217744.0,15.7112,15.7193,15.695,15.7112,217744.0
2019-04-26 15:55:00,19.38,19.41,19.37,19.41,450162.0,15.7112,15.7355,15.7031,15.7355,450162.0
2019-04-29 09:30:00,19.33,19.54,19.33,19.48,228901.0,15.6707,15.8409,15.6707,15.7923,228901.0
2019-04-29 09:35:00,19.48,19.5,19.45,19.49,88241.0,15.7923,15.8085,15.7679,15.8004,88241.0
2019-04-29 09:40:00,19.48,19.63,19.47,19.61,87843.0,15.7923,15.9139,15.7842,15.8977,87843.0
2019-04-29 09:45:00,19.61,19.67,19.59,19.67,71003.0,15.8977,15.9463,15.8814,15.9463,71003.0
2019-04-29 09:50:00,19.66,19.69,19.64,19.65,156266.0,15.9382,15.9625,15.922,15.9301,156266.0
2019-04-29 09:55:00,19.66,19.73,19.65,19.73,153553.0,15.9382,15.9949,15.9301,15.9949,153553.0
2019-04-29 10:00:00,19.73,19.76,19.68,19.69,100507.0,15.9949,16.0193,15.9544,15.9625,100507.0
2019-04-29 10:05:00,19.69,19.71,19.66,19.66,55709.0,15.9625,15.9787,15.9382,15.9382,55709.0
2019-04-29 10:10:00,19.67,19.71,19.66,19.71,57481.0,15.9463,15.9787,15.9382,15.9787,57481.0
2019-04-29 10:15:00,19.71,19.77,19.7,19.76,104778.0,15.9787,16.0274,15.9706,16.0193,104778.0
2019-04-29 10:20:00,19.76,19.77,19.72,19.76,139776.0,16.0193,16.0274,15.9868,16.0193,139776.0
2019-04-29 10:25:00,19.77,19.78,19.75,19.76,39946.0,16.0274,16.0355,16.0112,16.0193,39946.0
2019-04-29 10:30:00,19.76,19.77,19.73,19.75,76376.0,16.0193,16.0274,15.9949,16.0112,76376.0
2019-04-29 10:35:00,19.75,19.77,19.74,19.77,95237.0,16.0112,16.0274,16.003,16.0274,95237.0
2019-04-29 10:40:00,19.77,19.77,19.75,19.75,35783.0,16.0274,16.0274,16.0112,16.0112,35783.0
2019-04-29 10:45:00,19.75,19.77,19.72,19.77,106323.0,16.0112,16.0274,15.9868,16.0274,106323.0
2019-04-29 10:50:00,19.77,19.77,19.74,19.76,63980.0,16.0274,16.0274,16.003,16.0193,63980.0
2019-04-29 10:55:00,19.76,19.76,19.74,19.74,74286.0,16.0193,16.0193,16.003,16.003,74286.0
2019-04-29 11:00:00,19.75,19.76,19.71,19.75,90268.0,16.0112,16.0193,15.9787,16.0112,90268.0
2019-04-29 11:05:00,19.75,19.77,19.74,19.75,115694.0,16.0112,16.0274,16.003,16.0112,115694.0
2019-04-29 11:10:00,19.75,19.76,19.74,19.75,38605.0,16.0112,16.0193,16.003,16.0112,38605.0
2019-04-29 11:15:00,19.75,19.76,19.74,19.76,29956.0,16.0112,16.0193,16.003,16.0193,29956.0
2019-04-29 11:20:00,19.76,19.77,19.74,19.75,75368.0,16.0193,16.0274,16.003,16.0112,75368.0
2019-04-29 11:25:00,19.75,19.76,19.74,19.75,51690.0,16.0112,16.0193,16.003,16.0112,51690.0
2019-04-29 11:30:00,19.76,19.76,19.69,19.71,68123.0,16.0193,16.0193,15.9625,15.9787,68123.0
2019-04-29 11:35:00,19.71,19.72,19.66,19.68,60617.0,15.9787,15.9868,15.9382,15.9544,60617.0
2019-04-29 11:40:00,19.68,19.69,19.67,19.69,32728.0,15.9544,15.9625,15.9463,15.9625,32728.0
2019-04-29 11:45:00,19.69,19.7,19.66,19.66,51882.0,15.9625,15.9706,15.9382,15.9382,51882.0
2019-04-29 11:50:00,19.67,19.68,19.64,19.66,63381.0,15.9463,15.9544,15.922,15.9382,63381.0
2019-04-29 11:55:00,19.66,19.67,19.64,19.67,61448.0,15.9382,15.9463,15.922,15.9463,61448.0
2019-04-29 12:00:00,19.66,19.67,19.62,19.67,73236.0,15.9382,15.9463,15.9058,15.9463,73236.0
2019-04-29 12:05:00,19.66,19.68,19.66,19.68,57128.0,15.9382,15.9544,15.9382,15.9544,57128.0
2019-04-29 12:10:00,19.68,19.68,19.65,19.66,46175.0,15.9544,15.9544,15.9301,15.9382,46175.0
2019-04-29 12:15:00,19.66,19.67,19.65,19.67,65944.0,15.9382,15.9463,15.9301,15.9463,65944.0
2019-04-29 12:20:00,19.67,19.68,19.66,19.68,50547.0,15.9463,15.9544,15.9382,15.9544,50547.0
2019-04-29 12:25:00,19.68,19.7,19.67,19.7,62733.0,15.9544,15.9706,15.9463,15.9706,62733.0
2019-04-29 12:30:00,19.7,19.71,19.67,19.7,95068.0,15.9706,15.9787,15.9463,15.9706,95068.0
2019-04-29 12:35:00,19.7,19.7,19.68,19.68,33160.0,15.9706,15.9706,15.9544,15.9544,33160.0
2019-04-29 12:40:00,19.69,19.69,19.67,19.68,108256.0,15.9625,15.9625,15.9463,15.9544,108256.0
2019-04-29 12:45:00,19.68,19.69,19.67,19.68,61789.0,15.9544,15.9625,15.9463,15.9544,61789.0
2019-04-29 12:50:00,19.68,19.71,19.67,19.69,67384.0,15.9544,15.9787,15.9463,15.9625,67384.0
2019-04-29 12:55:00,19.69,19.69,19.68,19.68,19928.0,15.9625,15.9625,15.9544,15.9544,19928.0
2019-04-29 13:00:00,19.68,19.69,19.68,19.68,29992.0,15.9544,15.9625,15.9544,15.9544,29992.0
2019-04-29 13:05:00,19.69,19.69,19.68,19.69,19901.0,15.9625,15.9625,15.9544,15.9625,19901.0
2019-04-29 13:10:00,19.69,19.69,19.67,19.68,94154.0,15.9625,15.9625,15.9463,15.9544,94154.0
2019-04-29 13:15:00,19.67,19.7,19.67,19.69,182707.0,15.9463,15.9706,15.9463,15.9625,182707.0
2019-04-29 13:20:00,19.69,19.7,19.68,19.7,43299.0,15.9625,15.9706,15.9544,15.9706,43299.0
2019-04-29 13:25:00,19.7,19.71,19.69,19.71,31385.0,15.9706,15.9787,15.9625,15.9787,31385.0
2019-04-29 13:30:00,19.71,19.71,19.69,19.71,87245.0,15.9787,15.9787,15.9625,15.9787,87245.0
2019-04-29 13:35:00,19.7,19.71,19.69,19.7,106206.0,15.9706,15.9787,15.9625,15.9706,106206.0
2019-04-29 13:40:00,19.7,19.71,19.69,19.7,77117.0,15.9706,15.9787,15.9625,15.9706,77117.0
2019-04-29 13:45:00,19.7,19.71,19.69,19.71,48764.0,15.9706,15.9787,15.9625,15.9787,48764.0
2019-04-29 13:50:00,19.71,19.72,19.7,19.71,47085.0,15.9787,15.9868,15.9706,15.9787,47085.0
2019-04-29 13:55:00,19.71,19.72,19.71,19.71,28936.0,15.9787,15.9868,15.9787,15.9787,28936.0
2019-04-29 14:00:00,19.71,19.72,19.69,19.7,106632.0,15.9787,15.9868,15.9625,15.9706,106632.0
2019-04-29 14:05:00,19.7,19.72,19.7,19.71,86280.0,15.9706,15.9868,15.9706,15.9787,86280.0
2019-04-29 14:10:00,19.72,19.72,19.69,19.69,44953.0,15.9868,15.9868,15.9625,15.9625,44953.0
2019-04-29 14:15:00,19.69,19.71,19.68,19.71,76805.0,15.9625,15.9787,15.9544,15.9787,76805.0
2019-04-29 14:20:00,19.7,19.71,19.7,19.71,42155.0,15.9706,15.9787,15.9706,15.9787,42155.0
2019-04-29 14:25:00,19.7,19.71,19.69,19.7,67166.0,15.9706,15.9787,15.9625,15.9706,67166.0
2019-04-29 14:30:00,19.69,19.7,19.68,19.69,57765.0,15.9625,15.9706,15.9544,15.9625,57765.0
2019-04-29 14:35:00,19.69,19.72,19.68,19.7,141152.0,15.9625,15.9868,15.9544,15.9706,141152.0
2019-04-29 14:40:00,19.7,19.72,19.69,19.72,62548.0,15.9706,15.9868,15.9625,15.9868,62548.0
2019-04-29 14:45:00,19.72,19.72,19.69,19.7,47829.0,15.9868,15.9868,15.9625,15.9706,47829.0
2019-04-29 14:50:00,19.69,19.71,19.68,19.7,134461.0,15.9625,15.9787,15.9544,15.9706,134461.0
2019-04-29 14:55:00,19.7,19.71,19.69,19.69,43512.0,15.9706,15.9787,15.9625,15.9625,43512.0
2019-04-29 15:00:00,19.7,19.71,19.69,19.71,66832.0,15.9706,15.9787,15.9625,15.9787,66832.0
2019-04-29 15:05:00,19.71,19.71,19.69,19.71,80550.0,15.9787,15.9787,15.9625,15.9787,80550.0
2019-04-29 15:10:00,19.7,19.71,19.7,19.7,71873.0,15.9706,15.9787,15.9706,15.9706,71873.0
2019-04-29 15:15:00,19.7,19.73,19.7,19.7,146943.0,15.9706,15.9949,15.9706,15.9706,146943.0
2019-04-29 15:20:00,19.71,19.71,19.69,19.7,76253.0,15.9787,15.9787,15.9625,15.9706,76253.0
2019-04-29 15:25:00,19.71,19.71,19.69,19.7,144873.0,15.9787,15.9787,15.9625,15.9706,144873.0
2019-04-29 15:30:00,19.7,19.72,19.69,19.7,154004.0,15.9706,15.9868,15.9625,15.9706,154004.0
2019-04-29 15:35:00,19.71,19.73,19.7,19.73,138271.0,15.9787,15.9949,15.9706,15.9949,138271.0
2019-04-29 15:40:00,19.73,19.74,19.69,19.7,185689.0,15.9949,16.003,15.9625,15.9706,185689.0
2019-04-29 15:45:00,19.7,19.71,19.68,19.69,323198.0,15.9706,15.9787,15.9544,15.9625,323198.0
2019-04-29 15:50:00,19.69,19.7,19.66,19.67,340547.0,15.9625,15.9706,15.9382,15.9463,340547.0
2019-04-29 15:55:00,19.67,19.71,19.64,19.66,1423737.0,15.9463,15.9787,15.922,15.9382,1423737.0
2019-04-30 09:30:00,19.6,19.73,19.6,19.71,198314.0,15.8896,15.9949,15.8896,15.9787,198314.0
2019-04-30 09:35:00,19.71,19.72,19.68,19.7,116533.0,15.9787,15.9868,15.9544,15.9706,116533.0
2019-04-30 09:40:00,19.7,19.71,19.67,19.69,59043.0,15.9706,15.9787,15.9463,15.9625,59043.0
2019-04-30 09:45:00,19.69,19.72,19.67,19.7,132469.0,15.9625,15.9868,15.9463,15.9706,132469.0
2019-04-30 09:50:00,19.7,19.71,19.68,19.69,77349.0,15.9706,15.9787,15.9544,15.9625,77349.0
2019-04-30 09:55:00,19.69,19.7,19.62,19.64,90923.0,15.9625,15.9706,15.9058,15.922,90923.0
2019-04-30 10:00:00,19.64,19.65,19.58,19.64,124495.0,15.922,15.9301,15.8733,15.922,124495.0
2019-04-30 10:05:00,19.64,19.67,19.63,19.64,66901.0,15.922,15.9463,15.9139,15.922,66901.0
2019-04-30 10:10:00,19.64,19.68,19.62,19.66,77534.0,15.922,15.9544,15.9058,15.9382,77534.0
2019-04-30 10:15:00,19.65,19.69,19.64,19.67,75795.0,15.9301,15.9625,15.922,15.9463,75795.0
2019-04-30 10:20:00,19.68,19.68,19.64,19.66,112977.0,15.9544,15.9544,15.922,15.9382,112977.0
2019-04-30 10:25:00,19.65,19.69,19.65,19.69,29792.0,15.9301,15.9625,15.9301,15.9625,29792.0
2019-04-30 10:30:00,19.69,19.73,19.68,19.71,81093.0,15.9625,15.9949,15.9544,15.9787,81093.0
2019-04-30 10:35:00,19.71,19.72,19.68,19.7,72017.0,15.9787,15.9868,15.9544,15.9706,72017.0
2019-04-30 10:40:00,19.7,19.72,19.67,19.69,94707.0,15.9706,15.9868,15.9463,15.9625,94707.0
2019-04-30 10:45:00,19.69,19.7,19.66,19.66,65133.0,15.9625,15.9706,15.9382,15.9382,65133.0
2019-04-30 10:50:00,19.67,19.69,19.66,19.68,47945.0,15.9463,15.9625,15.9382,15.9544,47945.0
2019-04-30 10:55:00,19.68,19.71,19.67,19.69,109443.0,15.9544,15.9787,15.9463,15.9625,109443.0
2019-04-30 11:00:00,19.68,19.69,19.64,19.67,104428.0,15.9544,15.9625,15.922,15.9463,104428.0
2019-04-30 11:05:00,19.67,19.68,19.62,19.63,105873.0,15.9463,15.9544,15.9058,15.9139,105873.0
2019-04-30 11:10:00,19.63,19.66,19.62,19.65,66674.0,15.9139,15.9382,15.9058,15.9301,66674.0
2019-04-30 11:15:00,19.66,19.66,19.64,19.65,69777.0,15.9382,15.9382,15.922,15.9301,69777.0
2019-04-30 11:20:00,19.65,19.68,19.65,19.67,30221.0,15.9301,15.9544,15.9301,15.9463,30221.0
2019-04-30 11:25:00,19.67,19.68,19.65,19.65,28317.0,15.9463,15.9544,15.9301,15.9301,28317.0
2019-04-30 11:30:00,19.66,19.68,19.64,19.64,69130.0,15.9382,15.9544,15.922,15.922,69130.0
2019-04-30 11:35:00,19.64,19.7,19.64,19.7,64449.0,15.922,15.9706,15.922,15.9706,64449.0
2019-04-30 11:40:00,19.7,19.73,19.69,19.73,69215.0,15.9706,15.9949,15.9625,15.9949,69215.0
2019-04-30 11:45:00,19.73,19.74,19.73,19.73,18949.0,15.9949,16.003,15.9949,15.9949,18949.0
2019-04-30 11:50:00,19.73,19.75,19.72,19.73,39886.0,15.9949,16.0112,15.9868,15.9949,39886.0
2019-04-30 11:55:00,19.73,19.74,19.72,19.73,16980.0,15.9949,16.003,15.9868,15.9949,16980.0
2019-04-30 12:00:00,19.73,19.74,19.71,19.71,44167.0,15.9949,16.003,15.9787,15.9787,44167.0
2019-04-30 12:05:00,19.71,19.77,19.71,19.77,151990.0,15.9787,16.0274,15.9787,16.0274,151990.0
2019-04-30 12:10:00,19.76,19.79,19.76,19.78,92982.0,16.0193,16.0436,16.0193,16.0355,92982.0
2019-04-30 12:15:00,19.78,19.78,19.77,19.78,37096.0,16.0355,16.0355,16.0274,16.0355,37096.0
2019-04-30 12:20:00,19.78,19.78,19.75,19.75,62250.0,16.0355,16.0355,16.0112,16.0112,62250.0
2019-04-30 12:25:00,19.75,19.77,19.74,19.76,94531.0,16.0112,16.0274,16.003,16.0193,94531.0
2019-04-30 12:30:00,19.77,19.79,19.76,19.78,36056.0,16.0274,16.0436,16.0193,16.0355,36056.0
2019-04-30 12:35:00,19.79,19.8,19.77,19.78,49484.0,16.0436,16.0517,16.0274,16.0355,49484.0
2019-04-30 12:40:00,19.78,19.79,19.77,19.77,36636.0,16.0355,16.0436,16.0274,16.0274,36636.0
2019-04-30 12:45:00,19.77,19.78,19.75,19.75,22554.0,16.0274,16.0355,16.0112,16.0112,22554.0
2019-04-30 12:50:00,19.76,19.77,19.75,19.76,14992.0,16.0193,16.0274,16.0112,16.0193,14992.0
2019-04-30 12:55:00,19.77,19.78,19.76,19.77,26586.0,16.0274,16.0355,16.0193,16.0274,26586.0
2019-04-30 13:00:00,19.78,19.81,19.76,19.76,90877.0,16.0355,16.0598,16.0193,16.0193,90877.0
2019-04-30 13:05:00,19.76,19.77,19.75,19.76,19398.0,16.0193,16.0274,16.0112,16.0193,19398.0
2019-04-30 13:10:00,19.75,19.76,19.75,19.76,7955.0,16.0112,16.0193,16.0112,16.0193,7955.0
2019-04-30 13:15:00,19.76,19.81,19.75,19.79,112866.0,16.0193,16.0598,16.0112,16.0436,112866.0
2019-04-30 13:20:00,19.79,19.81,19.79,19.8,55070.0,16.0436,16.0598,16.0436,16.0517,55070.0
2019-04-30 13:25:00,19.8,19.81,19.78,19.79,12022.0,16.0517,16.0598,16.0355,16.0436,12022.0
2019-04-30 13:30:00,19.78,19.82,19.78,19.82,24301.0,16.0355,16.0679,16.0355,16.0679,24301.0
2019-04-30 13:35:00,19.82,19.84,19.81,19.83,20368.0,16.0679,16.0841,16.0598,16.076,20368.0
2019-04-30 13:40:00,19.84,19.85,19.83,19.85,48656.0,16.0841,16.0922,16.076,16.0922,48656.0
2019-04-30 13:45:00,19.84,19.84,19.82,19.84,28855.0,16.0841,16.0841,16.0679,16.0841,28855.0
2019-04-30 13:50:00,19.84,19.85,19.83,19.83,27489.0,16.0841,16.0922,16.076,16.076,27489.0
2019-04-30 13:55:00,19.83,19.86,19.83,19.85,87184.0,16.076,16.1003,16.076,16.0922,87184.0
2019-04-30 14:00:00,19.85,19.86,19.82,19.82,32517.0,16.0922,16.1003,16.0679,16.0679,32517.0
2019-04-30 14:05:00,19.82,19.83,19.82,19.82,24122.0,16.0679,16.076,16.0679,16.0679,24122.0
2019-04-30 14:10:00,19.82,19.83,19.79,19.8,42091.0,16.0679,16.076,16.0436,16.0517,42091.0
2019-04-30 14:15:00,19.8,19.82,19.78,19.82,100718.0,16.0517,16.0679,16.0355,16.0679,100718.0
2019-04-30 14:20:00,19.82,19.83,19.81,19.82,38662.0,16.0679,16.076,16.0598,16.0679,38662.0
2019-04-30 14:25:00,19.82,19.84,19.81,19.84,28455.0,16.0679,16.0841,16.0598,16.0841,28455.0
2019-04-30 14:30:00,19.84,19.88,19.83,19.87,58021.0,16.0841,16.1165,16.076,16.1084,58021.0
2019-04-30 14:35:00,19.88,19.88,19.84,19.85,86157.0,16.1165,16.1165,16.0841,16.0922,86157.0
2019-04-30 14:40:00,19.85,19.86,19.84,19.86,63186.0,16.0922,16.1003,16.0841,16.1003,63186.0
2019-04-30 14:45:00,19.86,19.89,19.85,19.88,37849.0,16.1003,16.1247,16.0922,16.1165,37849.0
2019-04-30 14:50:00,19.88,19.9,19.86,19.86,80434.0,16.1165,16.1328,16.1003,16.1003,80434.0
2019-04-30 14:55:00,19.86,19.92,19.86,19.92,109840.0,16.1003,16.149,16.1003,16.149,109840.0
2019-04-30 15:00:00,19.91,19.96,19.89,19.91,207665.0,16.1409,16.1814,16.1247,16.1409,207665.0
2019-04-30 15:05:00,19.91,19.91,19.9,19.91,40120.0,16.1409,16.1409,16.1328,16.1409,40120.0
2019-04-30 15:10:00,19.91,19.91,19.88,19.88,55510.0,16.1409,16.1409,16.1165,16.1165,55510.0
2019-04-30 15:15:00,19.88,19.89,19.85,19.87,80999.0,16.1165,16.1247,16.0922,16.1084,80999.0
2019-04-30 15:20:00,19.87,19.92,19.86,19.91,197095.0,16.1084,16.149,16.1003,16.1409,197095.0
2019-04-30 15:25:00,19.9,19.91,19.88,19.88,121635.0,16.1328,16.1409,16.1165,16.1165,121635.0
2019-04-30 15:30:00,19.88,19.91,19.88,19.9,142241.0,16.1165,16.1409,16.1165,16.1328,142241.0
2019-04-30 15:35:00,19.9,19.9,19.86,19.87,129243.0,16.1328,16.1328,16.1003,16.1084,129243.0
2019-04-30 15:40:00,19.88,19.91,19.86,19.9,293057.0,16.1165,16.1409,16.1003,16.1328,293057.0
2019-04-30 15:45:00,19.91,19.92,19.89,19.9,239532.0,16.1409,16.149,16.1247,16.1328,239532.0
2019-04-30 15:50:00,19.9,19.91,19.89,19.91,331569.0,16.1328,16.1409,16.1247,16.1409,331569.0
2019-04-30 15:55:00,19.91,19.96,19.9,19.95,661944.0,16.1409,16.1814,16.1328,16.1733,661944.0
2019-05-01 09:30:00,19.95,20.07,19.95,20.0,185169.0,16.1733,16.2706,16.1733,16.2138,185169.0
2019-05-01 09:35:00,20.01,20.02,19.97,19.99,85074.0,16.2219,16.23,16.1895,16.2057,85074.0
2019-05-01 09:40:00,19.98,20.01,19.88,19.89,122057.0,16.1976,16.2219,16.1165,16.1247,122057.0
2019-05-01 09:45:00,19.89,19.94,19.87,19.91,152787.0,16.1247,16.1652,16.1084,16.1409,152787.0
2019-05-01 09:50:00,19.91,19.93,19.89,19.91,307597.0,16.1409,16.1571,16.1247,16.1409,307597.0
2019-05-01 09:55:00,19.91,19.93,19.84,19.84,169044.0,16.1409,16.1571,16.0841,16.0841,169044.0
2019-05-01 10:00:00,19.84,19.88,19.78,19.87,143540.0,16.0841,16.1165,16.0355,16.1084,143540.0
2019-05-01 10:05:00,19.86,19.89,19.84,19.85,76089.0,16.1003,16.1247,16.0841,16.0922,76089.0
2019-05-01 10:10:00,19.85,19.89,19.85,19.86,41274.0,16.0922,16.1247,16.0922,16.1003,41274.0
2019-05-01 10:15:00,19.86,19.9,19.85,19.89,212173.0,16.1003,16.1328,16.0922,16.1247,212173.0
2019-05-01 10:20:00,19.89,19.96,19.88,19.93,82095.0,16.1247,16.1814,16.1165,16.1571,82095.0
2019-05-01 10:25:00,19.94,19.94,19.92,19.93,33595.0,16.1652,16.1652,16.149,16.1571,33595.0
2019-05-01 10:30:00,19.93,19.93,19.89,19.91,63144.0,16.1571,16.1571,16.1247,16.1409,63144.0
2019-05-01 10:35:00,19.91,19.93,19.9,19.91,38605.0,16.1409,16.1571,16.1328,16.1409,38605.0
2019-05-01 10:40:00,19.91,19.93,19.9,19.92,37380.0,16.1409,16.1571,16.1328,16.149,37380.0
2019-05-01 10:45:00,19.92,19.93,19.91,19.92,44547.0,16.149,16.1571,16.1409,16.149,44547.0
2019-05-01 10:50:00,19.92,19.93,19.91,19.91,63941.0,16.149,16.1571,16.1409,16.1409,63941.0
2019-05-01 10:55:00,19.91,19.97,19.91,19.93,102499.0,16.1409,16.1895,16.1409,16.1571,102499.0
2019-05-01 11:00:00,19.93,19.99,19.93,19.98,50399.0,16.1571,16.2057,16.1571,16.1976,50399.0
2019-05-01 11:05:00,19.98,20.0,19.97,19.99,25420.0,16.1976,16.2138,16.1895,16.2057,25420.0
2019-05-01 11:10:00,20.0,20.01,19.99,20.0,25943.0,16.2138,16.2219,16.2057,16.2138,25943.0
2019-05-01 11:15:00,19.99,20.03,19.99,20.02,54209.0,16.2057,16.2381,16.2057,16.23,54209.0
2019-05-01 11:20:00,20.02,20.03,19.99,20.01,27398.0,16.23,16.2381,16.2057,16.2219,27398.0
2019-05-01 11:25:00,20.01,20.03,19.99,20.02,32050.0,16.2219,16.2381,16.2057,16.23,32050.0
2019-05-01 11:30:00,20.03,20.06,20.02,20.04,37285.0,16.2381,16.2625,16.23,16.2463,37285.0
2019-05-01 11:35:00,20.04,20.1,20.04,20.07,116779.0,16.2463,16.2949,16.2463,16.2706,116779.0
2019-05-01 11:40:00,20.06,20.09,20.06,20.08,31513.0,16.2625,16.2868,16.2625,16.2787,31513.0
2019-05-01 11:45:00,20.09,20.09,20.04,20.06,89900.0,16.2868,16.2868,16.2463,16.2625,89900.0
2019-05-01 11:50:00,20.06,20.08,20.05,20.07,30134.0,16.2625,16.2787,16.2544,16.2706,30134.0
2019-05-01 11:55:00,20.06,20.07,20.05,20.05,14230.0,16.2625,16.2706,16.2544,16.2544,14230.0
2019-05-01 12:00:00,20.05,20.06,20.03,20.05,66862.0,16.2544,16.2625,16.2381,16.2544,66862.0
2019-05-01 12:05:00,20.05,20.06,20.01,20.03,35688.0,16.2544,16.2625,16.2219,16.2381,35688.0
2019-05-01 12:10:00,20.03,20.04,20.01,20.02,46189.0,16.2381,16.2463,16.2219,16.23,46189.0
2019-05-01 12:15:00,20.02,20.02,20.0,20.01,19345.0,16.23,16.23,16.2138,16.2219,19345.0
2019-05-01 12:20:00,20.01,20.01,20.0,20.01,19118.0,16.2219,16.2219,16.2138,16.2219,19118.0
2019-05-01 12:25:00,20.01,20.05,20.0,20.05,33900.0,16.2219,16.2544,16.2138,16.2544,33900.0
2019-05-01 12:30:00,20.04,20.04,20.02,20.04,43932.0,16.2463,16.2463,16.23,16.2463,43932.0
2019-05-01 12:35:00,20.04,20.05,20.02,20.02,22205.0,16.2463,16.2544,16.23,16.23,22205.0
2019-05-01 12:40:00,20.02,20.05,19.99,20.05,147889.0,16.23,16.2544,16.2057,16.2544,147889.0
2019-05-01 12:45:00,20.05,20.05,20.0,20.01,108548.0,16.2544,16.2544,16.2138,16.2219,108548.0
2019-05-01 12:50:00,20.01,20.03,20.0,20.03,24695.0,16.2219,16.2381,16.2138,16.2381,24695.0
2019-05-01 12:55:00,20.03,20.05,20.02,20.05,18260.0,16.2381,16.2544,16.23,16.2544,18260.0
2019-05-01 13:00:00,20.05,20.09,20.02,20.05,126862.0,16.2544,16.2868,16.23,16.2544,126862.0
2019-05-01 13:05:00,20.05,20.05,19.99,20.04,150882.0,16.2544,16.2544,16.2057,16.2463,150882.0
2019-05-01 13:10:00,20.04,20.06,20.02,20.06,46883.0,16.2463,16.2625,16.23,16.2625,46883.0
2019-05-01 13:15:00,20.05,20.06,20.02,20.03,20618.0,16.2544,16.2625,16.23,16.2381,20618.0
2019-05-01 13:20:00,20.03,20.04,20.03,20.03,14427.0,16.2381,16.2463,16.2381,16.2381,14427.0
2019-05-01 13:25:00,20.03,20.05,20.03,20.05,23222.0,16.2381,16.2544,16.2381,16.2544,23222.0
2019-05-01 13:30:00,20.05,20.06,20.02,20.03,47186.0,16.2544,16.2625,16.23,16.2381,47186.0
2019-05-01 13:35:00,20.03,20.04,20.02,20.03,29467.0,16.2381,16.2463,16.23,16.2381,29467.0
2019-05-01 13:40:00,20.02,20.04,20.01,20.04,44556.0,16.23,16.2463,16.2219,16.2463,44556.0
2019-05-01 13:45:00,20.04,20.05,20.03,20.04,32613.0,16.2463,16.2544,16.2381,16.2463,32613.0
2019-05-01 13:50:00,20.05,20.05,20.04,20.04,11663.0,16.2544,16.2544,16.2463,16.2463,11663.0
2019-05-01 13:55:00,20.05,20.06,20.04,20.05,62920.0,16.2544,16.2625,16.2463,16.2544,62920.0
2019-05-01 14:00:00,20.05,20.14,20.04,20.14,107218.0,16.2544,16.3273,16.2463,16.3273,107218.0
2019-05-01 14:05:00,20.14,20.14,20.1,20.14,82687.0,16.3273,16.3273,16.2949,16.3273,82687.0
2019-05-01 14:10:00,20.13,20.18,20.13,20.17,126190.0,16.3192,16.3598,16.3192,16.3516,126190.0
2019-05-01 14:15:00,20.17,20.18,20.15,20.18,135049.0,16.3516,16.3598,16.3354,16.3598,135049.0
2019-05-01 14:20:00,20.18,20.18,20.16,20.17,92590.0,16.3598,16.3598,16.3435,16.3516,92590.0
2019-05-01 14:25:00,20.17,20.18,20.13,20.14,80664.0,16.3516,16.3598,16.3192,16.3273,80664.0
2019-05-01 14:30:00,20.14,20.15,20.1,20.13,137419.0,16.3273,16.3354,16.2949,16.3192,137419.0
2019-05-01 14:35:00,20.13,20.13,20.04,20.04,91219.0,16.3192,16.3192,16.2463,16.2463,91219.0
2019-05-01 14:40:00,20.04,20.06,20.02,20.06,98959.0,16.2463,16.2625,16.23,16.2625,98959.0
2019-05-01 14:45:00,20.06,20.06,20.02,20.02,75998.0,16.2625,16.2625,16.23,16.23,75998.0
2019-05-01 14:50:00,20.03,20.06,20.0,20.05,108747.0,16.2381,16.2625,16.2138,16.2544,108747.0
2019-05-01 14:55:00,20.06,20.06,20.0,20.01,92719.0,16.2625,16.2625,16.2138,16.2219,92719.0
2019-05-01 15:00:00,20.01,20.03,19.98,20.0,94185.0,16.2219,16.2381,16.1976,16.2138,94185.0
2019-05-01 15:05:00,20.0,20.02,19.99,20.0,73162.0,16.2138,16.23,16.2057,16.2138,73162.0
2019-05-01 15:10:00,20.0,20.03,19.99,20.02,71747.0,16.2138,16.2381,16.2057,16.23,71747.0
2019-05-01 15:15:00,20.03,20.03,20.02,20.02,35185.0,16.2381,16.2381,16.23,16.23,35185.0
2019-05-01 15:20:00,20.02,20.03,19.98,19.98,84865.0,16.23,16.2381,16.1976,16.1976,84865.0
2019-05-01 15:25:00,19.98,20.01,19.97,20.0,93159.0,16.1976,16.2219,16.1895,16.2138,93159.0
2019-05-01 15:30:00,19.99,20.0,19.93,19.94,251308.0,16.2057,16.2138,16.1571,16.1652,251308.0
2019-05-01 15:35:00,19.93,20.01,19.93,19.97,245092.0,16.1571,16.2219,16.1571,16.1895,245092.0
2019-05-01 15:40:00,19.97,19.99,19.96,19.98,156640.0,16.1895,16.2057,16.1814,16.1976,156640.0
2019-05-01 15:45:00,19.98,19.99,19.95,19.97,512870.0,16.1976,16.2057,16.1733,16.1895,512870.0
2019-05-01 15:50:00,19.97,19.98,19.95,19.96,540384.0,16.1895,16.1976,16.1733,16.1814,540384.0
2019-05-01 15:55:00,19.97,19.99,19.92,19.92,855298.0,16.1895,16.2057,16.149,16.149,855298.0
2019-05-02 09:30:00,19.99,20.12,19.98,20.05,260464.0,16.2057,16.3111,16.1976,16.2544,260464.0
2019-05-02 09:35:00,20.05,20.12,20.04,20.07,79319.0,16.2544,16.3111,16.2463,16.2706,79319.0
2019-05-02 09:40:00,20.07,20.11,20.06,20.07,54392.0,16.2706,16.303,16.2625,16.2706,54392.0
2019-05-02 09:45:00,20.08,20.11,20.07,20.1,50908.0,16.2787,16.303,16.2706,16.2949,50908.0
2019-05-02 09:50:00,20.1,20.1,20.05,20.07,58707.0,16.2949,16.2949,16.2544,16.2706,58707.0
2019-05-02 09:55:00,20.06,20.08,20.05,20.08,41371.0,16.2625,16.2787,16.2544,16.2787,41371.0
2019-05-02 10:00:00,20.08,20.08,20.06,20.06,41892.0,16.2787,16.2787,16.2625,16.2625,41892.0
2019-05-02 10:05:00,20.06,20.07,20.02,20.05,57381.0,16.2625,16.2706,16.23,16.2544,57381.0
2019-05-02 10:10:00,20.05,20.08,20.05,20.07,37000.0,16.2544,16.2787,16.2544,16.2706,37000.0
2019-05-02 10:15:00,20.08,20.12,20.06,20.1,53816.0,16.2787,16.3111,16.2625,16.2949,53816.0
2019-05-02 10:20:00,20.1,20.12,20.09,20.1,56290.0,16.2949,16.3111,16.2868,16.2949,56290.0
2019-05-02 10:25:00,20.1,20.12,20.09,20.11,51765.0,16.2949,16.3111,16.2868,16.303,51765.0
2019-05-02 10:30:00,20.11,20.13,20.1,20.11,61985.0,16.303,16.3192,16.2949,16.303,61985.0
2019-05-02 10:35:00,20.11,20.13,20.11,20.12,19017.0,16.303,16.3192,16.303,16.3111,19017.0
2019-05-02 10:40:00,20.12,20.12,20.08,20.11,67683.0,16.3111,16.3111,16.2787,16.303,67683.0
2019-05-02 10:45:00,20.1,20.1,20.07,20.09,44575.0,16.2949,16.2949,16.2706,16.2868,44575.0
2019-05-02 10:50:00,20.08,20.09,20.06,20.07,37956.0,16.2787,16.2868,16.2625,16.2706,37956.0
2019-05-02 10:55:00,20.07,20.09,20.05,20.07,50430.0,16.2706,16.2868,16.2544,16.2706,50430.0
2019-05-02 11:00:00,20.07,20.08,20.05,20.06,67869.0,16.2706,16.2787,16.2544,16.2625,67869.0
2019-05-02 11:05:00,20.06,20.1,20.05,20.09,52997.0,16.2625,16.2949,16.2544,16.2868,52997.0
2019-05-02 11:10:00,20.1,20.1,20.05,20.06,46639.0,16.2949,16.2949,16.2544,16.2625,46639.0
2019-05-02 11:15:00,20.07,20.07,20.0,20.0,98583.0,16.2706,16.2706,16.2138,16.2138,98583.0
2019-05-02 11:20:00,20.01,20.02,19.96,19.98,287808.0,16.2219,16.23,16.1814,16.1976,287808.0
2019-05-02 11:25:00,19.98,19.99,19.93,19.93,117410.0,16.1976,16.2057,16.1571,16.1571,117410.0
2019-05-02 11:30:00,19.93,20.0,19.93,19.98,84074.0,16.1571,16.2138,16.1571,16.1976,84074.0
2019-05-02 11:35:00,19.97,20.0,19.94,19.96,101791.0,16.1895,16.2138,16.1652,16.1814,101791.0
2019-05-02 11:40:00,19.96,19.96,19.89,19.89,144181.0,16.1814,16.1814,16.1247,16.1247,144181.0
2019-05-02 11:45:00,19.89,19.96,19.87,19.96,292464.0,16.1247,16.1814,16.1084,16.1814,292464.0
2019-05-02 11:50:00,19.96,19.96,19.91,19.92,126940.0,16.1814,16.1814,16.1409,16.149,126940.0
2019-05-02 11:55:00,19.91,19.95,19.9,19.94,152155.0,16.1409,16.1733,16.1328,16.1652,152155.0
2019-05-02 12:00:00,19.94,19.96,19.93,19.94,102160.0,16.1652,16.1814,16.1571,16.1652,102160.0
2019-05-02 12:05:00,19.94,19.96,19.91,19.93,91789.0,16.1652,16.1814,16.1409,16.1571,91789.0
2019-05-02 12:10:00,19.92,19.94,19.88,19.89,72244.0,16.149,16.1652,16.1165,16.1247,72244.0
2019-05-02 12:15:00,19.89,19.92,19.87,19.9,97399.0,16.1247,16.149,16.1084,16.1328,97399.0
2019-05-02 12:20:00,19.9,19.93,19.89,19.93,42109.0,16.1328,16.1571,16.1247,16.1571,42109.0
2019-05-02 12:25:00,19.93,19.96,19.92,19.96,120147.0,16.1571,16.1814,16.149,16.1814,120147.0
2019-05-02 12:30:00,19.96,20.0,19.92,20.0,145957.0,16.1814,16.2138,16.149,16.2138,145957.0
2019-05-02 12:35:00,20.0,20.03,19.97,20.0,116229.0,16.2138,16.2381,16.1895,16.2138,116229.0
2019-05-02 12:40:00,20.0,20.01,19.95,19.95,52230.0,16.2138,16.2219,16.1733,16.1733,52230.0
2019-05-02 12:45:00,19.95,19.99,19.94,19.98,51750.0,16.1733,16.2057,16.1652,16.1976,51750.0
2019-05-02 12:50:00,19.98,20.0,19.96,20.0,69919.0,16.1976,16.2138,16.1814,16.2138,69919.0
2019-05-02 12:55:00,20.0,20.01,19.96,19.98,82777.0,16.2138,16.2219,16.1814,16.1976,82777.0
2019-05-02 13:00:00,19.98,20.0,19.96,19.97,73021.0,16.1976,16.2138,16.1814,16.1895,73021.0
2019-05-02 13:05:00,19.98,20.01,19.97,20.01,33302.0,16.1976,16.2219,16.1895,16.2219,33302.0
2019-05-02 13:10:00,20.01,20.04,20.0,20.02,53503.0,16.2219,16.2463,16.2138,16.23,53503.0
2019-05-02 13:15:00,20.02,20.09,20.01,20.09,118361.0,16.23,16.2868,16.2219,16.2868,118361.0
2019-05-02 13:20:00,20.09,20.09,20.06,20.07,54699.0,16.2868,16.2868,16.2625,16.2706,54699.0
2019-05-02 13:25:00,20.07,20.1,20.06,20.09,44059.0,16.2706,16.2949,16.2625,16.2868,44059.0
2019-05-02 13:30:00,20.1,20.11,20.08,20.1,90167.0,16.2949,16.303,16.2787,16.2949,90167.0
2019-05-02 13:35:00,20.1,20.13,20.08,20.12,145501.0,16.2949,16.3192,16.2787,16.3111,145501.0
2019-05-02 13:40:00,20.12,20.12,20.08,20.1,39834.0,16.3111,16.3111,16.2787,16.2949,39834.0
2019-05-02 13:45:00,20.1,20.1,20.06,20.07,58258.0,16.2949,16.2949,16.2625,16.2706,58258.0
2019-05-02 13:50:00,20.08,20.11,20.07,20.07,54711.0,16.2787,16.303,16.2706,16.2706,54711.0
2019-05-02 13:55:00,20.07,20.09,20.04,20.07,74018.0,16.2706,16.2868,16.2463,16.2706,74018.0
2019-05-02 14:00:00,20.06,20.07,20.05,20.07,59266.0,16.2625,16.2706,16.2544,16.2706,59266.0
2019-05-02 14:05:00,20.06,20.07,20.03,20.04,60790.0,16.2625,16.2706,16.2381,16.2463,60790.0
2019-05-02 14:10:00,20.04,20.07,20.03,20.07,49095.0,16.2463,16.2706,16.2381,16.2706,49095.0
2019-05-02 14:15:00,20.07,20.1,20.06,20.1,32447.0,16.2706,16.2949,16.2625,16.2949,32447.0
2019-05-02 14:20:00,20.09,20.12,20.08,20.1,62520.0,16.2868,16.3111,16.2787,16.2949,62520.0
2019-05-02 14:25:00,20.1,20.11,20.07,20.07,90735.0,16.2949,16.303,16.2706,16.2706,90735.0
2019-05-02 14:30:00,20.07,20.1,20.05,20.05,131878.0,16.2706,16.2949,16.2544,16.2544,131878.0
2019-05-02 14:35:00,20.05,20.06,20.03,20.03,46942.0,16.2544,16.2625,16.2381,16.2381,46942.0
2019-05-02 14:40:00,20.04,20.06,20.04,20.05,42091.0,16.2463,16.2625,16.2463,16.2544,42091.0
2019-05-02 14:45:00,20.05,20.08,20.03,20.05,202329.0,16.2544,16.2787,16.2381,16.2544,202329.0
2019-05-02 14:50:00,20.05,20.06,20.03,20.06,74839.0,16.2544,16.2625,16.2381,16.2625,74839.0
2019-05-02 14:55:00,20.05,20.08,20.05,20.07,67769.0,16.2544,16.2787,16.2544,16.2706,67769.0
2019-05-02 15:00:00,20.07,20.08,20.07,20.07,56173.0,16.2706,16.2787,16.2706,16.2706,56173.0
2019-05-02 15:05:00,20.08,20.09,20.07,20.09,81192.0,16.2787,16.2868,16.2706,16.2868,81192.0
2019-05-02 15:10:00,20.09,20.09,20.08,20.09,35974.0,16.2868,16.2868,16.2787,16.2868,35974.0
2019-05-02 15:15:00,20.09,20.11,20.08,20.08,167669.0,16.2868,16.303,16.2787,16.2787,167669.0
2019-05-02 15:20:00,20.08,20.12,20.08,20.11,102574.0,16.2787,16.3111,16.2787,16.303,102574.0
2019-05-02 15:25:00,20.11,20.12,20.08,20.11,73117.0,16.303,16.3111,16.2787,16.303,73117.0
2019-05-02 15:30:00,20.11,20.12,20.09,20.11,182592.0,16.303,16.3111,16.2868,16.303,182592.0
2019-05-02 15:35:00,20.11,20.11,20.08,20.1,118513.0,16.303,16.303,16.2787,16.2949,118513.0
2019-05-02 15:40:00,20.1,20.1,20.07,20.08,264450.0,16.2949,16.2949,16.2706,16.2787,264450.0
2019-05-02 15:45:00,20.08,20.09,20.04,20.05,163594.0,16.2787,16.2868,16.2463,16.2544,163594.0
2019-05-02 15:50:00,20.05,20.08,20.05,20.07,281814.0,16.2544,16.2787,16.2544,16.2706,281814.0
2019-05-02 15:55:00,20.07,20.07,20.01,20.04,503326.0,16.2706,16.2706,16.2219,16.2463,503326.0
2019-05-03 09:30:00,20.17,20.31,20.17,20.28,165898.0,16.3516,16.4651,16.3516,16.4408,165898.0
2019-05-03 09:35:00,20.28,20.31,20.24,20.3,71011.0,16.4408,16.4651,16.4084,16.457,71011.0
2019-05-03 09:40:00,20.29,20.31,20.26,20.28,62653.0,16.4489,16.4651,16.4246,16.4408,62653.0
2019-05-03 09:45:00,20.28,20.29,20.21,20.23,62667.0,16.4408,16.4489,16.3841,16.4003,62667.0
2019-05-03 09:50:00,20.23,20.26,20.21,20.23,85065.0,16.4003,16.4246,16.3841,16.4003,85065.0
2019-05-03 09:55:00,20.23,20.25,20.18,20.2,67248.0,16.4003,16.4165,16.3598,16.376,67248.0
2019-05-03 10:00:00,20.19,20.2,20.14,20.16,96399.0,16.3679,16.376,16.3273,16.3435,96399.0
2019-05-03 10:05:00,20.16,20.18,20.15,20.16,41867.0,16.3435,16.3598,16.3354,16.3435,41867.0
2019-05-03 10:10:00,20.16,20.19,20.12,20.14,79118.0,16.3435,16.3679,16.3111,16.3273,79118.0
2019-05-03 10:15:00,20.15,20.16,20.1,20.11,113251.0,16.3354,16.3435,16.2949,16.303,113251.0
2019-05-03 10:20:00,20.11,20.14,20.09,20.13,88113.0,16.303,16.3273,16.2868,16.3192,88113.0
2019-05-03 10:25:00,20.14,20.17,20.13,20.15,56743.0,16.3273,16.3516,16.3192,16.3354,56743.0
2019-05-03 10:30:00,20.15,20.23,20.15,20.23,58600.0,16.3354,16.4003,16.3354,16.4003,58600.0
2019-05-03 10:35:00,20.24,20.25,20.22,20.25,78228.0,16.4084,16.4165,16.3922,16.4165,78228.0
2019-05-03 10:40:00,20.24,20.26,20.21,20.21,46265.0,16.4084,16.4246,16.3841,16.3841,46265.0
2019-05-03 10:45:00,20.22,20.24,20.2,20.22,30870.0,16.3922,16.4084,16.376,16.3922,30870.0
2019-05-03 10:50:00,20.22,20.24,20.2,20.22,49999.0,16.3922,16.4084,16.376,16.3922,49999.0
2019-05-03 10:55:00,20.22,20.24,20.21,20.23,81342.0,16.3922,16.4084,16.3841,16.4003,81342.0
2019-05-03 11:00:00,20.23,20.26,20.22,20.24,95953.0,16.4003,16.4246,16.3922,16.4084,95953.0
2019-05-03 11:05:00,20.24,20.27,20.23,20.25,44238.0,16.4084,16.4327,16.4003,16.4165,44238.0
2019-05-03 11:10:00,20.25,20.25,20.21,20.22,74887.0,16.4165,16.4165,16.3841,16.3922,74887.0
2019-05-03 11:15:00,20.23,20.23,20.2,20.21,44915.0,16.4003,16.4003,16.376,16.3841,44915.0
2019-05-03 11:20:00,20.21,20.21,20.18,20.2,49475.0,16.3841,16.3841,16.3598,16.376,49475.0
2019-05-03 11:25:00,20.21,20.22,20.16,20.2,63090.0,16.3841,16.3922,16.3435,16.376,63090.0
2019-05-03 11:30:00,20.2,20.21,20.17,20.19,57908.0,16.376,16.3841,16.3516,16.3679,57908.0
2019-05-03 11:35:00,20.19,20.19,20.17,20.18,44929.0,16.3679,16.3679,16.3516,16.3598,44929.0
2019-05-03 11:40:00,20.18,20.2,20.18,20.2,27703.0,16.3598,16.376,16.3598,16.376,27703.0
2019-05-03 11:45:00,20.19,20.2,20.16,20.17,37386.0,16.3679,16.376,16.3435,16.3516,37386.0
2019-05-03 11:50:00,20.17,20.2,20.16,20.19,41786.0,16.3516,16.376,16.3435,16.3679,41786.0
2019-05-03 11:55:00,20.19,20.22,20.17,20.22,62322.0,16.3679,16.3922,16.3516,16.3922,62322.0
2019-05-03 12:00:00,20.22,20.24,20.22,20.24,45250.0,16.3922,16.4084,16.3922,16.4084,45250.0
2019-05-03 12:05:00,20.24,20.27,20.24,20.26,53390.0,16.4084,16.4327,16.4084,16.4246,53390.0
2019-05-03 12:10:00,20.25,20.27,20.25,20.27,36527.0,16.4165,16.4327,16.4165,16.4327,36527.0
2019-05-03 12:15:00,20.26,20.29,20.26,20.29,37303.0,16.4246,16.4489,16.4246,16.4489,37303.0
2019-05-03 12:20:00,20.29,20.3,20.28,20.3,25970.0,16.4489,16.457,16.4408,16.457,25970.0
2019-05-03 12:25:00,20.3,20.3,20.29,20.3,27599.0,16.457,16.457,16.4489,16.457,27599.0
2019-05-03 12:30:00,20.29,20.32,20.27,20.29,67303.0,16.4489,16.4732,16.4327,16.4489,67303.0
2019-05-03 12:35:00,20.29,20.32,20.28,20.32,53708.0,16.4489,16.4732,16.4408,16.4732,53708.0
2019-05-03 12:40:00,20.32,20.33,20.31,20.33,60562.0,16.4732,16.4814,16.4651,16.4814,60562.0
2019-05-03 12:45:00,20.32,20.34,20.32,20.34,31132.0,16.4732,16.4895,16.4732,16.4895,31132.0
2019-05-03 12:50:00,20.34,20.35,20.31,20.32,48186.0,16.4895,16.4976,16.4651,16.4732,48186.0
2019-05-03 12:55:00,20.32,20.33,20.31,20.32,40290.0,16.4732,16.4814,16.4651,16.4732,40290.0
2019-05-03 13:00:00,20.32,20.33,20.31,20.31,37588.0,16.4732,16.4814,16.4651,16.4651,37588.0
2019-05-03 13:05:00,20.31,20.33,20.31,20.32,36573.0,16.4651,16.4814,16.4651,16.4732,36573.0
2019-05-03 13:10:00,20.32,20.34,20.32,20.34,28379.0,16.4732,16.4895,16.4732,16.4895,28379.0
2019-05-03 13:15:00,20.33,20.34,20.3,20.3,99986.0,16.4814,16.4895,16.457,16.457,99986.0
2019-05-03 13:20:00,20.3,20.31,20.3,20.3,32251.0,16.457,16.4651,16.457,16.457,32251.0
2019-05-03 13:25:00,20.3,20.32,20.3,20.3,76494.0,16.457,16.4732,16.457,16.457,76494.0
2019-05-03 13:30:00,20.31,20.31,20.29,20.3,75574.0,16.4651,16.4651,16.4489,16.457,75574.0
2019-05-03 13:35:00,20.3,20.31,20.29,20.3,40918.0,16.457,16.4651,16.4489,16.457,40918.0
2019-05-03 13:40:00,20.3,20.3,20.29,20.3,16135.0,16.457,16.457,16.4489,16.457,16135.0
2019-05-03 13:45:00,20.3,20.3,20.29,20.3,38355.0,16.457,16.457,16.4489,16.457,38355.0
2019-05-03 13:50:00,20.3,20.3,20.27,20.28,48227.0,16.457,16.457,16.4327,16.4408,48227.0
2019-05-03 13:55:00,20.27,20.29,20.27,20.28,52722.0,16.4327,16.4489,16.4327,16.4408,52722.0
2019-05-03 14:00:00,20.27,20.28,20.26,20.27,49401.0,16.4327,16.4408,16.4246,16.4327,49401.0
2019-05-03 14:05:00,20.26,20.28,20.24,20.24,101285.0,16.4246,16.4408,16.4084,16.4084,101285.0
2019-05-03 14:10:00,20.24,20.26,20.23,20.25,168057.0,16.4084,16.4246,16.4003,16.4165,168057.0
2019-05-03 14:15:00,20.25,20.25,20.23,20.23,70698.0,16.4165,16.4165,16.4003,16.4003,70698.0
2019-05-03 14:20:00,20.24,20.24,20.23,20.23,32489.0,16.4084,16.4084,16.4003,16.4003,32489.0
2019-05-03 14:25:00,20.24,20.25,20.23,20.24,57058.0,16.4084,16.4165,16.4003,16.4084,57058.0
2019-05-03 14:30:00,20.24,20.24,20.23,20.23,37679.0,16.4084,16.4084,16.4003,16.4003,37679.0
2019-05-03 14:35:00,20.23,20.25,20.2,20.21,108055.0,16.4003,16.4165,16.376,16.3841,108055.0
2019-05-03 14:40:00,20.21,20.22,20.19,20.21,88138.0,16.3841,16.3922,16.3679,16.3841,88138.0
2019-05-03 14:45:00,20.21,20.23,20.2,20.23,51799.0,16.3841,16.4003,16.376,16.4003,51799.0
2019-05-03 14:50:00,20.23,20.26,20.21,20.25,129240.0,16.4003,16.4246,16.3841,16.4165,129240.0
2019-05-03 14:55:00,20.25,20.26,20.25,20.26,39738.0,16.4165,16.4246,16.4165,16.4246,39738.0
2019-05-03 15:00:00,20.26,20.26,20.23,20.25,62754.0,16.4246,16.4246,16.4003,16.4165,62754.0
2019-05-03 15:05:00,20.25,20.27,20.24,20.26,53848.0,16.4165,16.4327,16.4084,16.4246,53848.0
2019-05-03 15:10:00,20.27,20.27,20.25,20.27,49958.0,16.4327,16.4327,16.4165,16.4327,49958.0
2019-05-03 15:15:00,20.27,20.27,20.24,20.25,77327.0,16.4327,16.4327,16.4084,16.4165,77327.0
2019-05-03 15:20:00,20.26,20.27,20.24,20.25,55971.0,16.4246,16.4327,16.4084,16.4165,55971.0
2019-05-03 15:25:00,20.24,20.28,20.24,20.28,98140.0,16.4084,16.4408,16.4084,16.4408,98140.0
2019-05-03 15:30:00,20.28,20.3,20.26,20.29,106945.0,16.4408,16.457,16.4246,16.4489,106945.0
2019-05-03 15:35:00,20.29,20.3,20.27,20.3,88461.0,16.4489,16.457,16.4327,16.457,88461.0
2019-05-03 15:40:00,20.3,20.31,20.27,20.29,143904.0,16.457,16.4651,16.4327,16.4489,143904.0
2019-05-03 15:45:00,20.28,20.29,20.26,20.27,130895.0,16.4408,16.4489,16.4246,16.4327,130895.0
2019-05-03 15:50:00,20.26,20.28,20.25,20.28,212006.0,16.4246,16.4408,16.4165,16.4408,212006.0
2019-05-03 15:55:00,20.28,20.33,20.28,20.29,606128.0,16.4408,16.4814,16.4408,16.4489,606128.0
2019-05-06 09:30:00,19.83,19.83,19.77,19.8,4219.0,16.076,16.076,16.0274,16.0517,4219.0
2019-05-06 09:35:00,19.82,19.83,19.72,19.77,233613.0,16.0679,16.076,15.9868,16.0274,233613.0
2019-05-06 09:40:00,19.76,19.81,19.74,19.8,74639.0,16.0193,16.0598,16.003,16.0517,74639.0
2019-05-06 09:45:00,19.8,19.82,19.75,19.75,60495.0,16.0517,16.0679,16.0112,16.0112,60495.0
2019-05-06 09:50:00,19.75,19.75,19.68,19.74,131881.0,16.0112,16.0112,15.9544,16.003,131881.0
2019-05-06 09:55:00,19.74,19.8,19.73,19.77,79299.0,16.003,16.0517,15.9949,16.0274,79299.0
2019-05-06 10:00:00,19.76,19.81,19.73,19.81,66498.0,16.0193,16.0598,15.9949,16.0598,66498.0
2019-05-06 10:05:00,19.81,19.84,19.79,19.84,59047.0,16.0598,16.0841,16.0436,16.0841,59047.0
2019-05-06 10:10:00,19.83,19.84,19.8,19.81,49584.0,16.076,16.0841,16.0517,16.0598,49584.0
2019-05-06 10:15:00,19.82,19.85,19.8,19.84,37842.0,16.0679,16.0922,16.0517,16.0841,37842.0
2019-05-06 10:20:00,19.84,19.88,19.83,19.84,53341.0,16.0841,16.1165,16.076,16.0841,53341.0
2019-05-06 10:25:00,19.84,19.85,19.78,19.8,44359.0,16.0841,16.0922,16.0355,16.0517,44359.0
2019-05-06 10:30:00,19.8,19.84,19.79,19.82,76559.0,16.0517,16.0841,16.0436,16.0679,76559.0
2019-05-06 10:35:00,19.83,19.85,19.82,19.84,55747.0,16.076,16.0922,16.0679,16.0841,55747.0
2019-05-06 10:40:00,19.85,19.85,19.82,19.82,86356.0,16.0922,16.0922,16.0679,16.0679,86356.0
2019-05-06 10:45:00,19.82,19.85,19.82,19.85,43423.0,16.0679,16.0922,16.0679,16.0922,43423.0
2019-05-06 10:50:00,19.85,19.88,19.84,19.86,92845.0,16.0922,16.1165,16.0841,16.1003,92845.0
2019-05-06 10:55:00,19.85,19.87,19.84,19.87,47011.0,16.0922,16.1084,16.0841,16.1084,47011.0
2019-05-06 11:00:00,19.86,19.88,19.85,19.86,62212.0,16.1003,16.1165,16.0922,16.1003,62212.0
2019-05-06 11:05:00,19.87,19.87,19.84,19.86,47282.0,16.1084,16.1084,16.0841,16.1003,47282.0
2019-05-06 11:10:00,19.86,19.87,19.84,19.85,55000.0,16.1003,16.1084,16.0841,16.0922,55000.0
2019-05-06 11:15:00,19.86,19.9,19.84,19.89,64753.0,16.1003,16.1328,16.0841,16.1247,64753.0
2019-05-06 11:20:00,19.9,19.93,19.9,19.93,46540.0,16.1328,16.1571,16.1328,16.1571,46540.0
2019-05-06 11:25:00,19.93,19.95,19.92,19.93,70256.0,16.1571,16.1733,16.149,16.1571,70256.0
2019-05-06 11:30:00,19.93,19.94,19.86,19.88,101303.0,16.1571,16.1652,16.1003,16.1165,101303.0
2019-05-06 11:35:00,19.89,19.9,19.88,19.89,37738.0,16.1247,16.1328,16.1165,16.1247,37738.0
2019-05-06 11:40:00,19.89,19.91,19.88,19.9,49965.0,16.1247,16.1409,16.1165,16.1328,49965.0
2019-05-06 11:45:00,19.9,19.93,19.89,19.89,57401.0,16.1328,16.1571,16.1247,16.1247,57401.0
2019-05-06 11:50:00,19.89,19.9,19.87,19.87,80510.0,16.1247,16.1328,16.1084,16.1084,80510.0
2019-05-06 11:55:00,19.87,19.89,19.86,19.88,41795.0,16.1084,16.1247,16.1003,16.1165,41795.0
2019-05-06 12:00:00,19.88,19.89,19.85,19.86,38412.0,16.1165,16.1247,16.0922,16.1003,38412.0
2019-05-06 12:05:00,19.86,19.87,19.85,19.85,81432.0,16.1003,16.1084,16.0922,16.0922,81432.0
2019-05-06 12:10:00,19.85,19.86,19.83,19.86,97900.0,16.0922,16.1003,16.076,16.1003,97900.0
2019-05-06 12:15:00,19.86,19.87,19.83,19.85,42078.0,16.1003,16.1084,16.076,16.0922,42078.0
2019-05-06 12:20:00,19.85,19.86,19.84,19.85,25884.0,16.0922,16.1003,16.0841,16.0922,25884.0
2019-05-06 12:25:00,19.85,19.86,19.84,19.85,78110.0,16.0922,16.1003,16.0841,16.0922,78110.0
2019-05-06 12:30:00,19.85,19.87,19.84,19.87,46187.0,16.0922,16.1084,16.0841,16.1084,46187.0
2019-05-06 12:35:00,19.87,19.89,19.86,19.89,43171.0,16.1084,16.1247,16.1003,16.1247,43171.0
2019-05-06 12:40:00,19.89,19.89,19.87,19.87,60060.0,16.1247,16.1247,16.1084,16.1084,60060.0
2019-05-06 12:45:00,19.88,19.88,19.87,19.88,30567.0,16.1165,16.1165,16.1084,16.1165,30567.0
2019-05-06 12:50:00,19.88,19.88,19.86,19.87,145000.0,16.1165,16.1165,16.1003,16.1084,145000.0
2019-05-06 12:55:00,19.87,19.88,19.87,19.87,49304.0,16.1084,16.1165,16.1084,16.1084,49304.0
2019-05-06 13:00:00,19.87,19.88,19.87,19.88,48792.0,16.1084,16.1165,16.1084,16.1165,48792.0
2019-05-06 13:05:00,19.88,19.92,19.87,19.92,81744.0,16.1165,16.149,16.1084,16.149,81744.0
2019-05-06 13:10:00,19.92,19.94,19.91,19.94,21758.0,16.149,16.1652,16.1409,16.1652,21758.0
2019-05-06 13:15:00,19.94,19.95,19.93,19.93,52391.0,16.1652,16.1733,16.1571,16.1571,52391.0
2019-05-06 13:20:00,19.94,19.94,19.91,19.94,33777.0,16.1652,16.1652,16.1409,16.1652,33777.0
2019-05-06 13:25:00,19.94,19.94,19.93,19.93,10948.0,16.1652,16.1652,16.1571,16.1571,10948.0
2019-05-06 13:30:00,19.94,19.96,19.93,19.96,49906.0,16.1652,16.1814,16.1571,16.1814,49906.0
2019-05-06 13:35:00,19.95,19.96,19.94,19.95,96036.0,16.1733,16.1814,16.1652,16.1733,96036.0
2019-05-06 13:40:00,19.95,19.98,19.95,19.97,74545.0,16.1733,16.1976,16.1733,16.1895,74545.0
2019-05-06 13:45:00,19.96,19.98,19.95,19.97,34202.0,16.1814,16.1976,16.1733,16.1895,34202.0
2019-05-06 13:50:00,19.97,19.98,19.97,19.98,35884.0,16.1895,16.1976,16.1895,16.1976,35884.0
2019-05-06 13:55:00,19.98,19.98,19.96,19.98,44635.0,16.1976,16.1976,16.1814,16.1976,44635.0
2019-05-06 14:00:00,19.98,19.98,19.96,19.97,31281.0,16.1976,16.1976,16.1814,16.1895,31281.0
2019-05-06 14:05:00,19.96,19.97,19.95,19.96,40449.0,16.1814,16.1895,16.1733,16.1814,40449.0
2019-05-06 14:10:00,19.96,19.98,19.96,19.96,41095.0,16.1814,16.1976,16.1814,16.1814,41095.0
2019-05-06 14:15:00,19.96,20.0,19.96,20.0,35548.0,16.1814,16.2138,16.1814,16.2138,35548.0
2019-05-06 14:20:00,20.0,20.0,19.96,19.97,51837.0,16.2138,16.2138,16.1814,16.1895,51837.0
2019-05-06 14:25:00,19.98,19.99,19.97,19.98,33807.0,16.1976,16.2057,16.1895,16.1976,33807.0
2019-05-06 14:30:00,19.98,20.02,19.98,20.01,54782.0,16.1976,16.23,16.1976,16.2219,54782.0
2019-05-06 14:35:00,20.02,20.05,20.01,20.04,61032.0,16.23,16.2544,16.2219,16.2463,61032.0
2019-05-06 14:40:00,20.05,20.07,20.04,20.07,118064.0,16.2544,16.2706,16.2463,16.2706,118064.0
2019-05-06 14:45:00,20.07,20.09,20.06,20.09,97045.0,16.2706,16.2868,16.2625,16.2868,97045.0
2019-05-06 14:50:00,20.08,20.11,20.07,20.1,52352.0,16.2787,16.303,16.2706,16.2949,52352.0
2019-05-06 14:55:00,20.1,20.1,20.07,20.09,56686.0,16.2949,16.2949,16.2706,16.2868,56686.0
2019-05-06 15:00:00,20.09,20.1,20.07,20.07,38318.0,16.2868,16.2949,16.2706,16.2706,38318.0
2019-05-06 15:05:00,20.07,20.1,20.07,20.07,72355.0,16.2706,16.2949,16.2706,16.2706,72355.0
2019-05-06 15:10:00,20.07,20.08,20.04,20.05,66618.0,16.2706,16.2787,16.2463,16.2544,66618.0
2019-05-06 15:15:00,20.05,20.08,20.04,20.05,98090.0,16.2544,16.2787,16.2463,16.2544,98090.0
2019-05-06 15:20:00,20.05,20.08,20.05,20.07,45996.0,16.2544,16.2787,16.2544,16.2706,45996.0
2019-05-06 15:25:00,20.07,20.09,20.07,20.07,57859.0,16.2706,16.2868,16.2706,16.2706,57859.0
2019-05-06 15:30:00,20.08,20.1,20.07,20.1,90831.0,16.2787,16.2949,16.2706,16.2949,90831.0
2019-05-06 15:35:00,20.09,20.11,20.09,20.1,143460.0,16.2868,16.303,16.2868,16.2949,143460.0
2019-05-06 15:40:00,20.1,20.11,20.07,20.1,155998.0,16.2949,16.303,16.2706,16.2949,155998.0
2019-05-06 15:45:00,20.09,20.1,20.08,20.09,200166.0,16.2868,16.2949,16.2787,16.2868,200166.0
2019-05-06 15:50:00,20.09,20.1,20.07,20.09,282580.0,16.2868,16.2949,16.2706,16.2868,282580.0
2019-05-06 15:55:00,20.08,20.1,20.02,20.1,1159528.0,16.2787,16.2949,16.23,16.2949,1159528.0
2019-05-07 09:30:00,19.86,19.89,19.83,19.88,134737.0,16.1003,16.1247,16.076,16.1165,134737.0
2019-05-07 09:35:00,19.88,19.96,19.87,19.94,97625.0,16.1165,16.1814,16.1084,16.1652,97625.0
2019-05-07 09:40:00,19.94,19.94,19.87,19.89,63241.0,16.1652,16.1652,16.1084,16.1247,63241.0
2019-05-07 09:45:00,19.88,19.91,19.84,19.86,93240.0,16.1165,16.1409,16.0841,16.1003,93240.0
2019-05-07 09:50:00,19.86,19.88,19.81,19.86,57232.0,16.1003,16.1165,16.0598,16.1003,57232.0
2019-05-07 09:55:00,19.87,19.91,19.86,19.89,141197.0,16.1084,16.1409,16.1003,16.1247,141197.0
2019-05-07 10:00:00,19.89,19.9,19.82,19.82,153831.0,16.1247,16.1328,16.0679,16.0679,153831.0
2019-05-07 10:05:00,19.82,19.84,19.8,19.83,75298.0,16.0679,16.0841,16.0517,16.076,75298.0
2019-05-07 10:10:00,19.83,19.84,19.81,19.82,110774.0,16.076,16.0841,16.0598,16.0679,110774.0
2019-05-07 10:15:00,19.82,19.83,19.79,19.82,47380.0,16.0679,16.076,16.0436,16.0679,47380.0
2019-05-07 10:20:00,19.82,19.87,19.81,19.86,44605.0,16.0679,16.1084,16.0598,16.1003,44605.0
2019-05-07 10:25:00,19.85,19.86,19.8,19.86,41403.0,16.0922,16.1003,16.0517,16.1003,41403.0
2019-05-07 10:30:00,19.85,19.86,19.8,19.82,71564.0,16.0922,16.1003,16.0517,16.0679,71564.0
2019-05-07 10:35:00,19.82,19.85,19.79,19.8,269961.0,16.0679,16.0922,16.0436,16.0517,269961.0
2019-05-07 10:40:00,19.8,19.8,19.77,19.78,70456.0,16.0517,16.0517,16.0274,16.0355,70456.0
2019-05-07 10:45:00,19.78,19.81,19.77,19.78,60521.0,16.0355,16.0598,16.0274,16.0355,60521.0
2019-05-07 10:50:00,19.78,19.79,19.75,19.76,99763.0,16.0355,16.0436,16.0112,16.0193,99763.0
2019-05-07 10:55:00,19.76,19.79,19.75,19.76,121982.0,16.0193,16.0436,16.0112,16.0193,121982.0
2019-05-07 11:00:00,19.77,19.78,19.74,19.75,68960.0,16.0274,16.0355,16.003,16.0112,68960.0
2019-05-07 11:05:00,19.75,19.83,19.74,19.82,38479.0,16.0112,16.076,16.003,16.0679,38479.0
2019-05-07 11:10:00,19.83,19.83,19.79,19.81,64536.0,16.076,16.076,16.0436,16.0598,64536.0
2019-05-07 11:15:00,19.82,19.84,19.77,19.79,65235.0,16.0679,16.0841,16.0274,16.0436,65235.0
2019-05-07 11:20:00,19.79,19.79,19.75,19.78,73684.0,16.0436,16.0436,16.0112,16.0355,73684.0
2019-05-07 11:25:00,19.78,19.8,19.75,19.79,57374.0,16.0355,16.0517,16.0112,16.0436,57374.0
2019-05-07 11:30:00,19.8,19.81,19.78,19.79,61154.0,16.0517,16.0598,16.0355,16.0436,61154.0
2019-05-07 11:35:00,19.79,19.79,19.73,19.77,81749.0,16.0436,16.0436,15.9949,16.0274,81749.0
2019-05-07 11:40:00,19.78,19.8,19.75,19.75,77906.0,16.0355,16.0517,16.0112,16.0112,77906.0
2019-05-07 11:45:00,19.75,19.77,19.74,19.76,70872.0,16.0112,16.0274,16.003,16.0193,70872.0
2019-05-07 11:50:00,19.75,19.76,19.72,19.74,63639.0,16.0112,16.0193,15.9868,16.003,63639.0
2019-05-07 11:55:00,19.75,19.76,19.72,19.73,78157.0,16.0112,16.0193,15.9868,15.9949,78157.0
2019-05-07 12:00:00,19.73,19.74,19.69,19.72,82638.0,15.9949,16.003,15.9625,15.9868,82638.0
2019-05-07 12:05:00,19.71,19.76,19.71,19.73,53621.0,15.9787,16.0193,15.9787,15.9949,53621.0
2019-05-07 12:10:00,19.74,19.76,19.73,19.73,54473.0,16.003,16.0193,15.9949,15.9949,54473.0
2019-05-07 12:15:00,19.73,19.76,19.73,19.75,200418.0,15.9949,16.0193,15.9949,16.0112,200418.0
2019-05-07 12:20:00,19.75,19.81,19.74,19.8,92596.0,16.0112,16.0598,16.003,16.0517,92596.0
2019-05-07 12:25:00,19.81,19.82,19.78,19.79,66456.0,16.0598,16.0679,16.0355,16.0436,66456.0
2019-05-07 12:30:00,19.79,19.8,19.76,19.77,71290.0,16.0436,16.0517,16.0193,16.0274,71290.0
2019-05-07 12:35:00,19.77,19.79,19.75,19.77,46599.0,16.0274,16.0436,16.0112,16.0274,46599.0
2019-05-07 12:40:00,19.77,19.77,19.73,19.74,87715.0,16.0274,16.0274,15.9949,16.003,87715.0
2019-05-07 12:45:00,19.74,19.77,19.74,19.76,45097.0,16.003,16.0274,16.003,16.0193,45097.0
2019-05-07 12:50:00,19.76,19.78,19.75,19.76,70575.0,16.0193,16.0355,16.0112,16.0193,70575.0
2019-05-07 12:55:00,19.76,19.76,19.7,19.71,85380.0,16.0193,16.0193,15.9706,15.9787,85380.0
2019-05-07 13:00:00,19.7,19.7,19.64,19.64,320173.0,15.9706,15.9706,15.922,15.922,320173.0
2019-05-07 13:05:00,19.64,19.65,19.56,19.58,205826.0,15.922,15.9301,15.8571,15.8733,205826.0
2019-05-07 13:10:00,19.59,19.61,19.57,19.59,101901.0,15.8814,15.8977,15.8652,15.8814,101901.0
2019-05-07 13:15:00,19.58,19.6,19.58,19.59,113548.0,15.8733,15.8896,15.8733,15.8814,113548.0
2019-05-07 13:20:00,19.58,19.59,19.53,19.55,182228.0,15.8733,15.8814,15.8328,15.849,182228.0
2019-05-07 13:25:00,19.55,19.55,19.51,19.53,109481.0,15.849,15.849,15.8166,15.8328,109481.0
2019-05-07 13:30:00,19.52,19.53,19.48,19.52,93303.0,15.8247,15.8328,15.7923,15.8247,93303.0
2019-05-07 13:35:00,19.53,19.53,19.48,19.5,62044.0,15.8328,15.8328,15.7923,15.8085,62044.0
2019-05-07 13:40:00,19.5,19.51,19.47,19.48,134343.0,15.8085,15.8166,15.7842,15.7923,134343.0
2019-05-07 13:45:00,19.48,19.53,19.47,19.52,77006.0,15.7923,15.8328,15.7842,15.8247,77006.0
2019-05-07 13:50:00,19.52,19.55,19.52,19.54,47985.0,15.8247,15.849,15.8247,15.8409,47985.0
2019-05-07 13:55:00,19.55,19.55,19.52,19.53,42231.0,15.849,15.849,15.8247,15.8328,42231.0
2019-05-07 14:00:00,19.53,19.55,19.52,19.53,87950.0,15.8328,15.849,15.8247,15.8328,87950.0
2019-05-07 14:05:00,19.52,19.61,19.52,19.61,150899.0,15.8247,15.8977,15.8247,15.8977,150899.0
2019-05-07 14:10:00,19.6,19.62,19.59,19.61,135883.0,15.8896,15.9058,15.8814,15.8977,135883.0
2019-05-07 14:15:00,19.61,19.62,19.58,19.59,90534.0,15.8977,15.9058,15.8733,15.8814,90534.0
2019-05-07 14:20:00,19.59,19.62,19.56,19.56,60010.0,15.8814,15.9058,15.8571,15.8571,60010.0
2019-05-07 14:25:00,19.57,19.58,19.55,19.56,52014.0,15.8652,15.8733,15.849,15.8571,52014.0
2019-05-07 14:30:00,19.55,19.58,19.52,19.53,98015.0,15.849,15.8733,15.8247,15.8328,98015.0
2019-05-07 14:35:00,19.54,19.54,19.51,19.53,44339.0,15.8409,15.8409,15.8166,15.8328,44339.0
2019-05-07 14:40:00,19.53,19.56,19.52,19.53,53995.0,15.8328,15.8571,15.8247,15.8328,53995.0
2019-05-07 14:45:00,19.52,19.53,19.5,19.5,49420.0,15.8247,15.8328,15.8085,15.8085,49420.0
2019-05-07 14:50:00,19.51,19.56,19.5,19.56,55468.0,15.8166,15.8571,15.8085,15.8571,55468.0
2019-05-07 14:55:00,19.55,19.57,19.54,19.55,58824.0,15.849,15.8652,15.8409,15.849,58824.0
2019-05-07 15:00:00,19.55,19.56,19.53,19.55,78238.0,15.849,15.8571,15.8328,15.849,78238.0
2019-05-07 15:05:00,19.55,19.58,19.53,19.58,75588.0,15.849,15.8733,15.8328,15.8733,75588.0
2019-05-07 15:10:00,19.57,19.63,19.57,19.61,88276.0,15.8652,15.9139,15.8652,15.8977,88276.0
2019-05-07 15:15:00,19.61,19.63,19.59,19.6,94934.0,15.8977,15.9139,15.8814,15.8896,94934.0
2019-05-07 15:20:00,19.6,19.63,19.57,19.58,87629.0,15.8896,15.9139,15.8652,15.8733,87629.0
2019-05-07 15:25:00,19.57,19.6,19.56,19.57,84650.0,15.8652,15.8896,15.8571,15.8652,84650.0
2019-05-07 15:30:00,19.56,19.58,19.52,19.53,143052.0,15.8571,15.8733,15.8247,15.8328,143052.0
2019-05-07 15:35:00,19.53,19.54,19.48,19.5,207194.0,15.8328,15.8409,15.7923,15.8085,207194.0
2019-05-07 15:40:00,19.51,19.57,19.49,19.57,203553.0,15.8166,15.8652,15.8004,15.8652,203553.0
2019-05-07 15:45:00,19.57,19.59,19.55,19.57,176002.0,15.8652,15.8814,15.849,15.8652,176002.0
2019-05-07 15:50:00,19.57,19.61,19.56,19.6,208811.0,15.8652,15.8977,15.8571,15.8896,208811.0
2019-05-07 15:55:00,19.6,19.63,19.59,19.62,477626.0,15.8896,15.9139,15.8814,15.9058,477626.0
2019-05-08 09:30:00,19.52,19.6,19.5,19.51,161936.0,15.8247,15.8896,15.8085,15.8166,161936.0
2019-05-08 09:35:00,19.51,19.56,19.51,19.53,81159.0,15.8166,15.8571,15.8166,15.8328,81159.0
2019-05-08 09:40:00,19.53,19.63,19.51,19.6,81078.0,15.8328,15.9139,15.8166,15.8896,81078.0
2019-05-08 09:45:00,19.61,19.68,19.59,19.65,59329.0,15.8977,15.9544,15.8814,15.9301,59329.0
2019-05-08 09:50:00,19.65,19.66,19.61,19.62,42271.0,15.9301,15.9382,15.8977,15.9058,42271.0
2019-05-08 09:55:00,19.62,19.69,19.61,19.68,135527.0,15.9058,15.9625,15.8977,15.9544,135527.0
2019-05-08 10:00:00,19.68,19.73,19.68,19.7,68402.0,15.9544,15.9949,15.9544,15.9706,68402.0
2019-05-08 10:05:00,19.7,19.74,19.69,19.71,37859.0,15.9706,16.003,15.9625,15.9787,37859.0
2019-05-08 10:10:00,19.7,19.73,19.67,19.71,62245.0,15.9706,15.9949,15.9463,15.9787,62245.0
2019-05-08 10:15:00,19.71,19.71,19.67,19.68,63178.0,15.9787,15.9787,15.9463,15.9544,63178.0
2019-05-08 10:20:00,19.68,19.71,19.64,19.69,66927.0,15.9544,15.9787,15.922,15.9625,66927.0
2019-05-08 10:25:00,19.68,19.68,19.64,19.64,45988.0,15.9544,15.9544,15.922,15.922,45988.0
2019-05-08 10:30:00,19.65,19.65,19.57,19.59,60899.0,15.9301,15.9301,15.8652,15.8814,60899.0
2019-05-08 10:35:00,19.59,19.62,19.58,19.61,46993.0,15.8814,15.9058,15.8733,15.8977,46993.0
2019-05-08 10:40:00,19.62,19.65,19.61,19.64,22380.0,15.9058,15.9301,15.8977,15.922,22380.0
2019-05-08 10:45:00,19.64,19.67,19.62,19.62,42720.0,15.922,15.9463,15.9058,15.9058,42720.0
2019-05-08 10:50:00,19.63,19.65,19.62,19.64,43676.0,15.9139,15.9301,15.9058,15.922,43676.0
2019-05-08 10:55:00,19.63,19.7,19.6,19.7,94768.0,15.9139,15.9706,15.8896,15.9706,94768.0
2019-05-08 11:00:00,19.7,19.76,19.69,19.72,123858.0,15.9706,16.0193,15.9625,15.9868,123858.0
2019-05-08 11:05:00,19.72,19.78,19.7,19.73,70274.0,15.9868,16.0355,15.9706,15.9949,70274.0
2019-05-08 11:10:00,19.74,19.75,19.7,19.72,39144.0,16.003,16.0112,15.9706,15.9868,39144.0
2019-05-08 11:15:00,19.73,19.74,19.7,19.71,62135.0,15.9949,16.003,15.9706,15.9787,62135.0
2019-05-08 11:20:00,19.7,19.74,19.66,19.73,302025.0,15.9706,16.003,15.9382,15.9949,302025.0
2019-05-08 11:25:00,19.73,19.76,19.72,19.73,79376.0,15.9949,16.0193,15.9868,15.9949,79376.0
2019-05-08 11:30:00,19.73,19.79,19.7,19.72,110479.0,15.9949,16.0436,15.9706,15.9868,110479.0
2019-05-08 11:35:00,19.72,19.74,19.7,19.71,68046.0,15.9868,16.003,15.9706,15.9787,68046.0
2019-05-08 11:40:00,19.7,19.72,19.68,19.69,28026.0,15.9706,15.9868,15.9544,15.9625,28026.0
2019-05-08 11:45:00,19.69,19.7,19.67,19.7,18319.0,15.9625,15.9706,15.9463,15.9706,18319.0
2019-05-08 11:50:00,19.7,19.72,19.68,19.71,24141.0,15.9706,15.9868,15.9544,15.9787,24141.0
2019-05-08 11:55:00,19.7,19.74,19.7,19.71,21666.0,15.9706,16.003,15.9706,15.9787,21666.0
2019-05-08 12:00:00,19.71,19.71,19.66,19.66,30594.0,15.9787,15.9787,15.9382,15.9382,30594.0
2019-05-08 12:05:00,19.67,19.67,19.64,19.64,25630.0,15.9463,15.9463,15.922,15.922,25630.0
2019-05-08 12:10:00,19.64,19.66,19.64,19.65,19232.0,15.922,15.9382,15.922,15.9301,19232.0
2019-05-08 12:15:00,19.65,19.68,19.65,19.68,37884.0,15.9301,15.9544,15.9301,15.9544,37884.0
2019-05-08 12:20:00,19.67,19.69,19.66,19.67,27144.0,15.9463,15.9625,15.9382,15.9463,27144.0
2019-05-08 12:25:00,19.67,19.7,19.67,19.69,22580.0,15.9463,15.9706,15.9463,15.9625,22580.0
2019-05-08 12:30:00,19.68,19.7,19.67,19.7,27780.0,15.9544,15.9706,15.9463,15.9706,27780.0
2019-05-08 12:35:00,19.7,19.72,19.69,19.71,30204.0,15.9706,15.9868,15.9625,15.9787,30204.0
2019-05-08 12:40:00,19.71,19.72,19.7,19.71,23823.0,15.9787,15.9868,15.9706,15.9787,23823.0
2019-05-08 12:45:00,19.71,19.74,19.7,19.73,27103.0,15.9787,16.003,15.9706,15.9949,27103.0
2019-05-08 12:50:00,19.73,19.74,19.72,19.73,38020.0,15.9949,16.003,15.9868,15.9949,38020.0
2019-05-08 12:55:00,19.74,19.74,19.7,19.71,30752.0,16.003,16.003,15.9706,15.9787,30752.0
2019-05-08 13:00:00,19.71,19.73,19.69,19.71,30086.0,15.9787,15.9949,15.9625,15.9787,30086.0
2019-05-08 13:05:00,19.72,19.73,19.7,19.71,28151.0,15.9868,15.9949,15.9706,15.9787,28151.0
2019-05-08 13:10:00,19.71,19.71,19.67,19.68,30416.0,15.9787,15.9787,15.9463,15.9544,30416.0
2019-05-08 13:15:00,19.69,19.69,19.67,19.67,25228.0,15.9625,15.9625,15.9463,15.9463,25228.0
2019-05-08 13:20:00,19.68,19.71,19.67,19.69,38797.0,15.9544,15.9787,15.9463,15.9625,38797.0
2019-05-08 13:25:00,19.69,19.7,19.68,19.69,29609.0,15.9625,15.9706,15.9544,15.9625,29609.0
2019-05-08 13:30:00,19.69,19.69,19.67,19.68,24497.0,15.9625,15.9625,15.9463,15.9544,24497.0
2019-05-08 13:35:00,19.68,19.69,19.65,19.67,36196.0,15.9544,15.9625,15.9301,15.9463,36196.0
2019-05-08 13:40:00,19.66,19.67,19.64,19.66,45274.0,15.9382,15.9463,15.922,15.9382,45274.0
2019-05-08 13:45:00,19.66,19.67,19.64,19.65,42556.0,15.9382,15.9463,15.922,15.9301,42556.0
2019-05-08 13:50:00,19.66,19.66,19.64,19.64,27303.0,15.9382,15.9382,15.922,15.922,27303.0
2019-05-08 13:55:00,19.64,19.65,19.64,19.64,16962.0,15.922,15.9301,15.922,15.922,16962.0
2019-05-08 14:00:00,19.65,19.65,19.62,19.64,101389.0,15.9301,15.9301,15.9058,15.922,101389.0
2019-05-08 14:05:00,19.63,19.64,19.63,19.64,16678.0,15.9139,15.922,15.9139,15.922,16678.0
2019-05-08 14:10:00,19.64,19.64,19.61,19.61,37457.0,15.922,15.922,15.8977,15.8977,37457.0
2019-05-08 14:15:00,19.62,19.64,19.61,19.64,27265.0,15.9058,15.922,15.8977,15.922,27265.0
2019-05-08 14:20:00,19.64,19.65,19.63,19.64,17456.0,15.922,15.9301,15.9139,15.922,17456.0
2019-05-08 14:25:00,19.64,19.66,19.64,19.66,38659.0,15.922,15.9382,15.922,15.9382,38659.0
2019-05-08 14:30:00,19.66,19.68,19.65,19.67,57305.0,15.9382,15.9544,15.9301,15.9463,57305.0
2019-05-08 14:35:00,19.67,19.67,19.65,19.67,43900.0,15.9463,15.9463,15.9301,15.9463,43900.0
2019-05-08 14:40:00,19.67,19.68,19.66,19.68,69396.0,15.9463,15.9544,15.9382,15.9544,69396.0
2019-05-08 14:45:00,19.68,19.68,19.65,19.67,60201.0,15.9544,15.9544,15.9301,15.9463,60201.0
2019-05-08 14:50:00,19.67,19.67,19.64,19.66,39047.0,15.9463,15.9463,15.922,15.9382,39047.0
2019-05-08 14:55:00,19.66,19.66,19.63,19.65,48611.0,15.9382,15.9382,15.9139,15.9301,48611.0
2019-05-08 15:00:00,19.65,19.67,19.65,19.67,43342.0,15.9301,15.9463,15.9301,15.9463,43342.0
2019-05-08 15:05:00,19.67,19.67,19.64,19.66,55258.0,15.9463,15.9463,15.922,15.9382,55258.0
2019-05-08 15:10:00,19.66,19.66,19.65,19.66,34244.0,15.9382,15.9382,15.9301,15.9382,34244.0
2019-05-08 15:15:00,19.66,19.68,19.65,19.68,47536.0,15.9382,15.9544,15.9301,15.9544,47536.0
2019-05-08 15:20:00,19.68,19.69,19.67,19.69,50672.0,15.9544,15.9625,15.9463,15.9625,50672.0
2019-05-08 15:25:00,19.69,19.69,19.66,19.67,76104.0,15.9625,15.9625,15.9382,15.9463,76104.0
2019-05-08 15:30:00,19.68,19.7,19.67,19.68,97870.0,15.9544,15.9706,15.9463,15.9544,97870.0
2019-05-08 15:35:00,19.67,19.68,19.66,19.66,66654.0,15.9463,15.9544,15.9382,15.9382,66654.0
2019-05-08 15:40:00,19.66,19.66,19.62,19.62,217088.0,15.9382,15.9382,15.9058,15.9058,217088.0
2019-05-08 15:45:00,19.62,19.64,19.57,19.59,328749.0,15.9058,15.922,15.8652,15.8814,328749.0
2019-05-08 15:50:00,19.59,19.6,19.56,19.57,278480.0,15.8814,15.8896,15.8571,15.8652,278480.0
2019-05-08 15:55:00,19.57,19.58,19.51,19.54,513309.0,15.8652,15.8733,15.8166,15.8409,513309.0
2019-05-09 09:30:00,19.34,19.34,19.23,19.25,139788.0,15.6788,15.6788,15.5896,15.6058,139788.0
2019-05-09 09:35:00,19.25,19.28,19.2,19.24,136327.0,15.6058,15.6301,15.5653,15.5977,136327.0
2019-05-09 09:40:00,19.24,19.24,19.11,19.11,58590.0,15.5977,15.5977,15.4923,15.4923,58590.0
2019-05-09 09:45:00,19.11,19.13,19.06,19.08,99770.0,15.4923,15.5085,15.4518,15.468,99770.0
2019-05-09 09:50:00,19.08,19.11,19.04,19.06,112434.0,15.468,15.4923,15.4356,15.4518,112434.0
2019-05-09 09:55:00,19.06,19.1,19.04,19.09,39610.0,15.4518,15.4842,15.4356,15.4761,39610.0
2019-05-09 10:00:00,19.1,19.1,19.02,19.07,73228.0,15.4842,15.4842,15.4193,15.4599,73228.0
2019-05-09 10:05:00,19.07,19.11,19.07,19.09,103720.0,15.4599,15.4923,15.4599,15.4761,103720.0
2019-05-09 10:10:00,19.09,19.11,19.07,19.08,59596.0,15.4761,15.4923,15.4599,15.468,59596.0
2019-05-09 10:15:00,19.07,19.11,19.07,19.08,78072.0,15.4599,15.4923,15.4599,15.468,78072.0
2019-05-09 10:20:00,19.08,19.08,19.02,19.03,82297.0,15.468,15.468,15.4193,15.4275,82297.0
2019-05-09 10:25:00,19.03,19.04,19.01,19.03,81681.0,15.4275,15.4356,15.4112,15.4275,81681.0
2019-05-09 10:30:00,19.02,19.05,19.0,19.03,95337.0,15.4193,15.4437,15.4031,15.4275,95337.0
2019-05-09 10:35:00,19.03,19.04,19.01,19.01,37523.0,15.4275,15.4356,15.4112,15.4112,37523.0
2019-05-09 10:40:00,19.01,19.03,19.0,19.01,248338.0,15.4112,15.4275,15.4031,15.4112,248338.0
2019-05-09 10:45:00,19.01,19.03,18.99,19.02,300245.0,15.4112,15.4275,15.395,15.4193,300245.0
2019-05-09 10:50:00,19.02,19.02,18.97,19.0,159081.0,15.4193,15.4193,15.3788,15.4031,159081.0
2019-05-09 10:55:00,19.0,19.01,18.93,18.94,79567.0,15.4031,15.4112,15.3464,15.3545,79567.0
2019-05-09 11:00:00,18.93,18.95,18.9,18.93,126054.0,15.3464,15.3626,15.3221,15.3464,126054.0
2019-05-09 11:05:00,18.93,18.95,18.91,18.94,62971.0,15.3464,15.3626,15.3302,15.3545,62971.0
2019-05-09 11:10:00,18.94,18.97,18.92,18.97,25273.0,15.3545,15.3788,15.3383,15.3788,25273.0
2019-05-09 11:15:00,18.97,18.99,18.95,18.96,86207.0,15.3788,15.395,15.3626,15.3707,86207.0
2019-05-09 11:20:00,18.97,19.0,18.95,18.96,58082.0,15.3788,15.4031,15.3626,15.3707,58082.0
2019-05-09 11:25:00,18.97,18.98,18.9,18.92,40805.0,15.3788,15.3869,15.3221,15.3383,40805.0
2019-05-09 11:30:00,18.92,18.96,18.92,18.96,52115.0,15.3383,15.3707,15.3383,15.3707,52115.0
2019-05-09 11:35:00,18.96,19.0,18.95,18.98,46072.0,15.3707,15.4031,15.3626,15.3869,46072.0
2019-05-09 11:40:00,18.98,19.0,18.97,18.99,58114.0,15.3869,15.4031,15.3788,15.395,58114.0
2019-05-09 11:45:00,18.99,19.0,18.98,19.0,72919.0,15.395,15.4031,15.3869,15.4031,72919.0
2019-05-09 11:50:00,19.0,19.02,18.97,19.01,119187.0,15.4031,15.4193,15.3788,15.4112,119187.0
2019-05-09 11:55:00,19.01,19.02,18.98,19.0,134066.0,15.4112,15.4193,15.3869,15.4031,134066.0
2019-05-09 12:00:00,19.0,19.01,18.97,18.98,112452.0,15.4031,15.4112,15.3788,15.3869,112452.0
2019-05-09 12:05:00,18.98,18.99,18.97,18.98,108244.0,15.3869,15.395,15.3788,15.3869,108244.0
2019-05-09 12:10:00,18.98,19.0,18.97,19.0,159081.0,15.3869,15.4031,15.3788,15.4031,159081.0
2019-05-09 12:15:00,18.99,19.0,18.97,18.98,117679.0,15.395,15.4031,15.3788,15.3869,117679.0
2019-05-09 12:20:00,18.97,18.98,18.93,18.93,180293.0,15.3788,15.3869,15.3464,15.3464,180293.0
2019-05-09 12:25:00,18.94,18.98,18.93,18.96,550067.0,15.3545,15.3869,15.3464,15.3707,550067.0
2019-05-09 12:30:00,18.96,19.09,18.96,19.09,248628.0,15.3707,15.4761,15.3707,15.4761,248628.0
2019-05-09 12:35:00,19.09,19.21,19.09,19.2,115875.0,15.4761,15.5734,15.4761,15.5653,115875.0
2019-05-09 12:40:00,19.2,19.28,19.19,19.19,87659.0,15.5653,15.6301,15.5572,15.5572,87659.0
2019-05-09 12:45:00,19.19,19.22,19.17,19.21,37323.0,15.5572,15.5815,15.541,15.5734,37323.0
2019-05-09 12:50:00,19.22,19.24,19.19,19.23,45502.0,15.5815,15.5977,15.5572,15.5896,45502.0
2019-05-09 12:55:00,19.23,19.25,19.21,19.22,48152.0,15.5896,15.6058,15.5734,15.5815,48152.0
2019-05-09 13:00:00,19.22,19.29,19.22,19.27,69762.0,15.5815,15.6382,15.5815,15.622,69762.0
2019-05-09 13:05:00,19.27,19.27,19.23,19.24,29064.0,15.622,15.622,15.5896,15.5977,29064.0
2019-05-09 13:10:00,19.24,19.25,19.2,19.24,60956.0,15.5977,15.6058,15.5653,15.5977,60956.0
2019-05-09 13:15:00,19.25,19.26,19.22,19.22,43796.0,15.6058,15.6139,15.5815,15.5815,43796.0
2019-05-09 13:20:00,19.22,19.25,19.21,19.24,38317.0,15.5815,15.6058,15.5734,15.5977,38317.0
2019-05-09 13:25:00,19.25,19.26,19.24,19.24,17656.0,15.6058,15.6139,15.5977,15.5977,17656.0
2019-05-09 13:30:00,19.24,19.25,19.22,19.23,33123.0,15.5977,15.6058,15.5815,15.5896,33123.0
2019-05-09 13:35:00,19.23,19.26,19.22,19.26,25832.0,15.5896,15.6139,15.5815,15.6139,25832.0
2019-05-09 13:40:00,19.26,19.27,19.25,19.27,34275.0,15.6139,15.622,15.6058,15.622,34275.0
2019-05-09 13:45:00,19.27,19.34,19.26,19.33,114052.0,15.622,15.6788,15.6139,15.6707,114052.0
2019-05-09 13:50:00,19.33,19.33,19.25,19.27,58851.0,15.6707,15.6707,15.6058,15.622,58851.0
2019-05-09 13:55:00,19.27,19.29,19.25,19.25,40001.0,15.622,15.6382,15.6058,15.6058,40001.0
2019-05-09 14:00:00,19.26,19.29,19.24,19.25,52082.0,15.6139,15.6382,15.5977,15.6058,52082.0
2019-05-09 14:05:00,19.25,19.27,19.22,19.25,55090.0,15.6058,15.622,15.5815,15.6058,55090.0
2019-05-09 14:10:00,19.25,19.26,19.22,19.25,22831.0,15.6058,15.6139,15.5815,15.6058,22831.0
2019-05-09 14:15:00,19.26,19.3,19.25,19.28,33109.0,15.6139,15.6463,15.6058,15.6301,33109.0
2019-05-09 14:20:00,19.27,19.31,19.27,19.29,48147.0,15.622,15.6545,15.622,15.6382,48147.0
2019-05-09 14:25:00,19.28,19.29,19.25,19.28,66340.0,15.6301,15.6382,15.6058,15.6301,66340.0
2019-05-09 14:30:00,19.29,19.3,19.28,19.29,43948.0,15.6382,15.6463,15.6301,15.6382,43948.0
2019-05-09 14:35:00,19.29,19.33,19.29,19.3,49621.0,15.6382,15.6707,15.6382,15.6463,49621.0
2019-05-09 14:40:00,19.3,19.32,19.28,19.29,81522.0,15.6463,15.6626,15.6301,15.6382,81522.0
2019-05-09 14:45:00,19.28,19.29,19.25,19.26,37818.0,15.6301,15.6382,15.6058,15.6139,37818.0
2019-05-09 14:50:00,19.26,19.26,19.22,19.23,72423.0,15.6139,15.6139,15.5815,15.5896,72423.0
2019-05-09 14:55:00,19.23,19.24,19.19,19.2,74564.0,15.5896,15.5977,15.5572,15.5653,74564.0
2019-05-09 15:00:00,19.2,19.21,19.16,19.18,93163.0,15.5653,15.5734,15.5328,15.5491,93163.0
2019-05-09 15:05:00,19.18,19.19,19.13,19.14,51565.0,15.5491,15.5572,15.5085,15.5166,51565.0
2019-05-09 15:10:00,19.13,19.18,19.13,19.16,41579.0,15.5085,15.5491,15.5085,15.5328,41579.0
2019-05-09 15:15:00,19.16,19.18,19.15,19.18,29949.0,15.5328,15.5491,15.5247,15.5491,29949.0
2019-05-09 15:20:00,19.18,19.19,19.16,19.19,56761.0,15.5491,15.5572,15.5328,15.5572,56761.0
2019-05-09 15:25:00,19.19,19.23,19.18,19.23,62633.0,15.5572,15.5896,15.5491,15.5896,62633.0
2019-05-09 15:30:00,19.23,19.3,19.22,19.28,167352.0,15.5896,15.6463,15.5815,15.6301,167352.0
2019-05-09 15:35:00,19.29,19.32,19.27,19.32,146313.0,15.6382,15.6626,15.622,15.6626,146313.0
2019-05-09 15:40:00,19.32,19.32,19.28,19.29,134177.0,15.6626,15.6626,15.6301,15.6382,134177.0
2019-05-09 15:45:00,19.3,19.32,19.27,19.29,366956.0,15.6463,15.6626,15.622,15.6382,366956.0
2019-05-09 15:50:00,19.28,19.32,19.28,19.32,262493.0,15.6301,15.6626,15.6301,15.6626,262493.0
2019-05-09 15:55:00,19.32,19.33,19.29,19.3,370690.0,15.6626,15.6707,15.6382,15.6463,370690.0
2019-05-10 09:30:00,19.19,19.29,19.14,19.15,221900.0,15.5572,15.6382,15.5166,15.5247,221900.0
2019-05-10 09:35:00,19.15,19.26,19.15,19.26,50648.0,15.5247,15.6139,15.5247,15.6139,50648.0
2019-05-10 09:40:00,19.26,19.3,19.25,19.28,67639.0,15.6139,15.6463,15.6058,15.6301,67639.0
2019-05-10 09:45:00,19.29,19.31,19.26,19.29,56351.0,15.6382,15.6545,15.6139,15.6382,56351.0
2019-05-10 09:50:00,19.29,19.3,19.2,19.21,48379.0,15.6382,15.6463,15.5653,15.5734,48379.0
2019-05-10 09:55:00,19.2,19.26,19.19,19.2,50601.0,15.5653,15.6139,15.5572,15.5653,50601.0
2019-05-10 10:00:00,19.2,19.2,19.13,19.18,78109.0,15.5653,15.5653,15.5085,15.5491,78109.0
2019-05-10 10:05:00,19.17,19.19,19.12,19.14,50377.0,15.541,15.5572,15.5004,15.5166,50377.0
2019-05-10 10:10:00,19.14,19.15,19.07,19.07,68180.0,15.5166,15.5247,15.4599,15.4599,68180.0
2019-05-10 10:15:00,19.07,19.07,19.01,19.03,151651.0,15.4599,15.4599,15.4112,15.4275,151651.0
2019-05-10 10:20:00,19.03,19.04,19.0,19.02,62598.0,15.4275,15.4356,15.4031,15.4193,62598.0
2019-05-10 10:25:00,19.03,19.08,19.01,19.05,78364.0,15.4275,15.468,15.4112,15.4437,78364.0
2019-05-10 10:30:00,19.05,19.05,18.97,18.97,84660.0,15.4437,15.4437,15.3788,15.3788,84660.0
2019-05-10 10:35:00,18.97,18.98,18.86,18.89,160766.0,15.3788,15.3869,15.2896,15.314,160766.0
2019-05-10 10:40:00,18.89,18.9,18.83,18.89,102290.0,15.314,15.3221,15.2653,15.314,102290.0
2019-05-10 10:45:00,18.89,18.95,18.88,18.88,78260.0,15.314,15.3626,15.3059,15.3059,78260.0
2019-05-10 10:50:00,18.89,18.91,18.87,18.89,135106.0,15.314,15.3302,15.2977,15.314,135106.0
2019-05-10 10:55:00,18.89,18.9,18.8,18.8,107045.0,15.314,15.3221,15.241,15.241,107045.0
2019-05-10 11:00:00,18.8,18.84,18.77,18.84,192303.0,15.241,15.2734,15.2167,15.2734,192303.0
2019-05-10 11:05:00,18.83,18.88,18.83,18.87,75854.0,15.2653,15.3059,15.2653,15.2977,75854.0
2019-05-10 11:10:00,18.88,18.9,18.82,18.85,61582.0,15.3059,15.3221,15.2572,15.2815,61582.0
2019-05-10 11:15:00,18.85,18.88,18.82,18.88,55113.0,15.2815,15.3059,15.2572,15.3059,55113.0
2019-05-10 11:20:00,18.89,18.9,18.86,18.88,85059.0,15.314,15.3221,15.2896,15.3059,85059.0
2019-05-10 11:25:00,18.88,18.89,18.81,18.81,50764.0,15.3059,15.314,15.2491,15.2491,50764.0
2019-05-10 11:30:00,18.82,18.84,18.8,18.81,55831.0,15.2572,15.2734,15.241,15.2491,55831.0
2019-05-10 11:35:00,18.82,18.89,18.8,18.88,71413.0,15.2572,15.314,15.241,15.3059,71413.0
2019-05-10 11:40:00,18.87,18.87,18.8,18.82,55532.0,15.2977,15.2977,15.241,15.2572,55532.0
2019-05-10 11:45:00,18.82,18.83,18.79,18.8,63774.0,15.2572,15.2653,15.2329,15.241,63774.0
2019-05-10 11:50:00,18.8,18.85,18.78,18.84,79409.0,15.241,15.2815,15.2248,15.2734,79409.0
2019-05-10 11:55:00,18.84,18.87,18.78,18.82,82415.0,15.2734,15.2977,15.2248,15.2572,82415.0
2019-05-10 12:00:00,18.82,18.88,18.82,18.86,75215.0,15.2572,15.3059,15.2572,15.2896,75215.0
2019-05-10 12:05:00,18.87,18.88,18.83,18.83,49081.0,15.2977,15.3059,15.2653,15.2653,49081.0
2019-05-10 12:10:00,18.83,18.9,18.83,18.85,152667.0,15.2653,15.3221,15.2653,15.2815,152667.0
2019-05-10 12:15:00,18.85,18.94,18.84,18.93,95635.0,15.2815,15.3545,15.2734,15.3464,95635.0
2019-05-10 12:20:00,18.93,18.94,18.9,18.92,55275.0,15.3464,15.3545,15.3221,15.3383,55275.0
2019-05-10 12:25:00,18.92,18.98,18.91,18.96,59902.0,15.3383,15.3869,15.3302,15.3707,59902.0
2019-05-10 12:30:00,18.96,19.03,18.95,19.0,100495.0,15.3707,15.4275,15.3626,15.4031,100495.0
2019-05-10 12:35:00,19.01,19.02,18.98,19.0,47521.0,15.4112,15.4193,15.3869,15.4031,47521.0
2019-05-10 12:40:00,18.99,19.0,18.96,18.96,57260.0,15.395,15.4031,15.3707,15.3707,57260.0
2019-05-10 12:45:00,18.96,18.97,18.91,18.93,42437.0,15.3707,15.3788,15.3302,15.3464,42437.0
2019-05-10 12:50:00,18.92,18.99,18.91,18.98,87550.0,15.3383,15.395,15.3302,15.3869,87550.0
2019-05-10 12:55:00,18.98,18.99,18.96,18.96,118563.0,15.3869,15.395,15.3707,15.3707,118563.0
2019-05-10 13:00:00,18.97,18.99,18.95,18.98,237406.0,15.3788,15.395,15.3626,15.3869,237406.0
2019-05-10 13:05:00,18.99,19.01,18.96,18.97,85515.0,15.395,15.4112,15.3707,15.3788,85515.0
2019-05-10 13:10:00,18.98,19.0,18.96,19.0,43933.0,15.3869,15.4031,15.3707,15.4031,43933.0
2019-05-10 13:15:00,19.0,19.04,18.98,19.04,79840.0,15.4031,15.4356,15.3869,15.4356,79840.0
2019-05-10 13:20:00,19.04,19.09,19.03,19.06,55520.0,15.4356,15.4761,15.4275,15.4518,55520.0
2019-05-10 13:25:00,19.06,19.07,19.03,19.04,44901.0,15.4518,15.4599,15.4275,15.4356,44901.0
2019-05-10 13:30:00,19.05,19.07,19.03,19.07,39628.0,15.4437,15.4599,15.4275,15.4599,39628.0
2019-05-10 13:35:00,19.07,19.08,19.04,19.05,46063.0,15.4599,15.468,15.4356,15.4437,46063.0
2019-05-10 13:40:00,19.05,19.07,19.03,19.03,74493.0,15.4437,15.4599,15.4275,15.4275,74493.0
2019-05-10 13:45:00,19.03,19.1,19.02,19.09,88660.0,15.4275,15.4842,15.4193,15.4761,88660.0
2019-05-10 13:50:00,19.09,19.1,19.08,19.09,45706.0,15.4761,15.4842,15.468,15.4761,45706.0
2019-05-10 13:55:00,19.09,19.1,19.07,19.07,50581.0,15.4761,15.4842,15.4599,15.4599,50581.0
2019-05-10 14:00:00,19.09,19.1,19.07,19.1,59789.0,15.4761,15.4842,15.4599,15.4842,59789.0
2019-05-10 14:05:00,19.1,19.11,19.08,19.1,55523.0,15.4842,15.4923,15.468,15.4842,55523.0
2019-05-10 14:10:00,19.1,19.11,19.07,19.07,40574.0,15.4842,15.4923,15.4599,15.4599,40574.0
2019-05-10 14:15:00,19.07,19.08,19.02,19.04,48090.0,15.4599,15.468,15.4193,15.4356,48090.0
2019-05-10 14:20:00,19.05,19.06,19.02,19.04,50671.0,15.4437,15.4518,15.4193,15.4356,50671.0
2019-05-10 14:25:00,19.04,19.04,19.01,19.03,56339.0,15.4356,15.4356,15.4112,15.4275,56339.0
2019-05-10 14:30:00,19.04,19.05,19.01,19.04,91311.0,15.4356,15.4437,15.4112,15.4356,91311.0
2019-05-10 14:35:00,19.04,19.06,19.02,19.05,139877.0,15.4356,15.4518,15.4193,15.4437,139877.0
2019-05-10 14:40:00,19.05,19.06,19.04,19.05,117309.0,15.4437,15.4518,15.4356,15.4437,117309.0
2019-05-10 14:45:00,19.05,19.07,19.05,19.05,70740.0,15.4437,15.4599,15.4437,15.4437,70740.0
2019-05-10 14:50:00,19.05,19.12,19.05,19.09,176667.0,15.4437,15.5004,15.4437,15.4761,176667.0
2019-05-10 14:55:00,19.08,19.1,19.08,19.09,69312.0,15.468,15.4842,15.468,15.4761,69312.0
2019-05-10 15:00:00,19.09,19.11,19.08,19.11,153974.0,15.4761,15.4923,15.468,15.4923,153974.0
2019-05-10 15:05:00,19.11,19.12,19.09,19.1,77046.0,15.4923,15.5004,15.4761,15.4842,77046.0
2019-05-10 15:10:00,19.1,19.12,19.09,19.12,114222.0,15.4842,15.5004,15.4761,15.5004,114222.0
2019-05-10 15:15:00,19.12,19.17,19.11,19.16,156097.0,15.5004,15.541,15.4923,15.5328,156097.0
2019-05-10 15:20:00,19.16,19.19,19.15,19.16,147471.0,15.5328,15.5572,15.5247,15.5328,147471.0
2019-05-10 15:25:00,19.17,19.21,19.16,19.18,209408.0,15.541,15.5734,15.5328,15.5491,209408.0
2019-05-10 15:30:00,19.18,19.2,19.14,19.14,245852.0,15.5491,15.5653,15.5166,15.5166,245852.0
2019-05-10 15:35:00,19.14,19.15,19.11,19.11,164191.0,15.5166,15.5247,15.4923,15.4923,164191.0
2019-05-10 15:40:00,19.11,19.12,19.07,19.09,197453.0,15.4923,15.5004,15.4599,15.4761,197453.0
2019-05-10 15:45:00,19.1,19.13,19.06,19.06,232156.0,15.4842,15.5085,15.4518,15.4518,232156.0
2019-05-10 15:50:00,19.07,19.08,19.06,19.07,422870.0,15.4599,15.468,15.4518,15.4599,422870.0
2019-05-10 15:55:00,19.07,19.12,19.06,19.12,710282.0,15.4599,15.5004,15.4518,15.5004,710282.0
2019-05-13 09:30:00,18.55,18.68,18.48,18.53,333391.0,15.0383,15.1437,14.9816,15.0221,333391.0
2019-05-13 09:35:00,18.53,18.53,18.43,18.53,102977.0,15.0221,15.0221,14.941,15.0221,102977.0
2019-05-13 09:40:00,18.52,18.6,18.5,18.57,143285.0,15.014,15.0789,14.9978,15.0545,143285.0
2019-05-13 09:45:00,18.56,18.62,18.54,18.6,146521.0,15.0464,15.0951,15.0302,15.0789,146521.0
2019-05-13 09:50:00,18.59,18.6,18.43,18.46,121236.0,15.0708,15.0789,14.941,14.9654,121236.0
2019-05-13 09:55:00,18.46,18.49,18.43,18.48,109061.0,14.9654,14.9897,14.941,14.9816,109061.0
2019-05-13 10:00:00,18.47,18.48,18.4,18.41,158292.0,14.9735,14.9816,14.9167,14.9248,158292.0
2019-05-13 10:05:00,18.41,18.44,18.36,18.37,192099.0,14.9248,14.9491,14.8843,14.8924,192099.0
2019-05-13 10:10:00,18.37,18.42,18.36,18.41,114863.0,14.8924,14.9329,14.8843,14.9248,114863.0
2019-05-13 10:15:00,18.41,18.47,18.39,18.47,107322.0,14.9248,14.9735,14.9086,14.9735,107322.0
2019-05-13 10:20:00,18.46,18.46,18.41,18.44,94640.0,14.9654,14.9654,14.9248,14.9491,94640.0
2019-05-13 10:25:00,18.44,18.44,18.37,18.4,79636.0,14.9491,14.9491,14.8924,14.9167,79636.0
2019-05-13 10:30:00,18.4,18.41,18.35,18.38,107649.0,14.9167,14.9248,14.8762,14.9005,107649.0
2019-05-13 10:35:00,18.38,18.42,18.37,18.4,93162.0,14.9005,14.9329,14.8924,14.9167,93162.0
2019-05-13 10:40:00,18.39,18.43,18.39,18.41,79477.0,14.9086,14.941,14.9086,14.9248,79477.0
2019-05-13 10:45:00,18.41,18.44,18.37,18.38,93288.0,14.9248,14.9491,14.8924,14.9005,93288.0
2019-05-13 10:50:00,18.37,18.39,18.35,18.36,145630.0,14.8924,14.9086,14.8762,14.8843,145630.0
2019-05-13 10:55:00,18.36,18.39,18.35,18.39,135795.0,14.8843,14.9086,14.8762,14.9086,135795.0
2019-05-13 11:00:00,18.39,18.43,18.32,18.33,186068.0,14.9086,14.941,14.8519,14.86,186068.0
2019-05-13 11:05:00,18.32,18.36,18.31,18.33,147699.0,14.8519,14.8843,14.8438,14.86,147699.0
2019-05-13 11:10:00,18.32,18.37,18.3,18.36,113027.0,14.8519,14.8924,14.8357,14.8843,113027.0
2019-05-13 11:15:00,18.36,18.36,18.27,18.3,312882.0,14.8843,14.8843,14.8113,14.8357,312882.0
2019-05-13 11:20:00,18.3,18.36,18.29,18.35,128467.0,14.8357,14.8843,14.8275,14.8762,128467.0
2019-05-13 11:25:00,18.35,18.36,18.31,18.33,63108.0,14.8762,14.8843,14.8438,14.86,63108.0
2019-05-13 11:30:00,18.34,18.35,18.28,18.31,148728.0,14.8681,14.8762,14.8194,14.8438,148728.0
2019-05-13 11:35:00,18.31,18.31,18.28,18.29,63726.0,14.8438,14.8438,14.8194,14.8275,63726.0
2019-05-13 11:40:00,18.29,18.3,18.24,18.26,119879.0,14.8275,14.8357,14.787,14.8032,119879.0
2019-05-13 11:45:00,18.26,18.28,18.23,18.24,84508.0,14.8032,14.8194,14.7789,14.787,84508.0
2019-05-13 11:50:00,18.24,18.25,18.2,18.23,70853.0,14.787,14.7951,14.7546,14.7789,70853.0
2019-05-13 11:55:00,18.22,18.28,18.22,18.26,88601.0,14.7708,14.8194,14.7708,14.8032,88601.0
2019-05-13 12:00:00,18.27,18.27,18.23,18.25,62676.0,14.8113,14.8113,14.7789,14.7951,62676.0
2019-05-13 12:05:00,18.26,18.26,18.21,18.22,55267.0,14.8032,14.8032,14.7627,14.7708,55267.0
2019-05-13 12:10:00,18.22,18.26,18.21,18.24,67626.0,14.7708,14.8032,14.7627,14.787,67626.0
2019-05-13 12:15:00,18.24,18.25,18.21,18.25,50973.0,14.787,14.7951,14.7627,14.7951,50973.0
2019-05-13 12:20:00,18.25,18.26,18.23,18.23,48186.0,14.7951,14.8032,14.7789,14.7789,48186.0
2019-05-13 12:25:00,18.23,18.24,18.2,18.23,66178.0,14.7789,14.787,14.7546,14.7789,66178.0
2019-05-13 12:30:00,18.23,18.23,18.19,18.21,93213.0,14.7789,14.7789,14.7465,14.7627,93213.0
2019-05-13 12:35:00,18.21,18.24,18.2,18.22,93396.0,14.7627,14.787,14.7546,14.7708,93396.0
2019-05-13 12:40:00,18.22,18.23,18.2,18.21,85681.0,14.7708,14.7789,14.7546,14.7627,85681.0
2019-05-13 12:45:00,18.21,18.24,18.2,18.23,118804.0,14.7627,14.787,14.7546,14.7789,118804.0
2019-05-13 12:50:00,18.23,18.24,18.2,18.22,71218.0,14.7789,14.787,14.7546,14.7708,71218.0
2019-05-13 12:55:00,18.22,18.22,18.17,18.18,95110.0,14.7708,14.7708,14.7303,14.7384,95110.0
2019-05-13 13:00:00,18.17,18.19,18.15,18.15,66780.0,14.7303,14.7465,14.714,14.714,66780.0
2019-05-13 13:05:00,18.16,18.18,18.14,18.14,56670.0,14.7222,14.7384,14.7059,14.7059,56670.0
2019-05-13 13:10:00,18.14,18.16,18.13,18.15,55558.0,14.7059,14.7222,14.6978,14.714,55558.0
2019-05-13 13:15:00,18.15,18.17,18.13,18.14,67928.0,14.714,14.7303,14.6978,14.7059,67928.0
2019-05-13 13:20:00,18.14,18.15,18.12,18.14,49695.0,14.7059,14.714,14.6897,14.7059,49695.0
2019-05-13 13:25:00,18.14,18.16,18.12,18.12,44565.0,14.7059,14.7222,14.6897,14.6897,44565.0
2019-05-13 13:30:00,18.12,18.16,18.12,18.14,65602.0,14.6897,14.7222,14.6897,14.7059,65602.0
2019-05-13 13:35:00,18.14,18.22,18.13,18.19,111752.0,14.7059,14.7708,14.6978,14.7465,111752.0
2019-05-13 13:40:00,18.19,18.21,18.17,18.17,64296.0,14.7465,14.7627,14.7303,14.7303,64296.0
2019-05-13 13:45:00,18.17,18.18,18.15,18.17,87163.0,14.7303,14.7384,14.714,14.7303,87163.0
2019-05-13 13:50:00,18.17,18.19,18.15,18.19,69969.0,14.7303,14.7465,14.714,14.7465,69969.0
2019-05-13 13:55:00,18.19,18.2,18.17,18.19,69761.0,14.7465,14.7546,14.7303,14.7465,69761.0
2019-05-13 14:00:00,18.18,18.21,18.17,18.2,66972.0,14.7384,14.7627,14.7303,14.7546,66972.0
2019-05-13 14:05:00,18.2,18.24,18.2,18.23,102384.0,14.7546,14.787,14.7546,14.7789,102384.0
2019-05-13 14:10:00,18.23,18.23,18.17,18.18,85230.0,14.7789,14.7789,14.7303,14.7384,85230.0
2019-05-13 14:15:00,18.18,18.19,18.17,18.18,70748.0,14.7384,14.7465,14.7303,14.7384,70748.0
2019-05-13 14:20:00,18.18,18.22,18.17,18.22,97852.0,14.7384,14.7708,14.7303,14.7708,97852.0
2019-05-13 14:25:00,18.22,18.33,18.22,18.31,231364.0,14.7708,14.86,14.7708,14.8438,231364.0
2019-05-13 14:30:00,18.31,18.33,18.29,18.31,134842.0,14.8438,14.86,14.8275,14.8438,134842.0
2019-05-13 14:35:00,18.31,18.33,18.29,18.31,89291.0,14.8438,14.86,14.8275,14.8438,89291.0
2019-05-13 14:40:00,18.31,18.34,18.28,18.29,209965.0,14.8438,14.8681,14.8194,14.8275,209965.0
2019-05-13 14:45:00,18.3,18.34,18.29,18.33,123413.0,14.8357,14.8681,14.8275,14.86,123413.0
2019-05-13 14:50:00,18.34,18.39,18.33,18.37,110887.0,14.8681,14.9086,14.86,14.8924,110887.0
2019-05-13 14:55:00,18.37,18.38,18.34,18.34,60368.0,14.8924,14.9005,14.8681,14.8681,60368.0
2019-05-13 15:00:00,18.34,18.37,18.29,18.3,119065.0,14.8681,14.8924,14.8275,14.8357,119065.0
2019-05-13 15:05:00,18.3,18.35,18.3,18.31,90490.0,14.8357,14.8762,14.8357,14.8438,90490.0
2019-05-13 15:10:00,18.31,18.33,18.29,18.29,107822.0,14.8438,14.86,14.8275,14.8275,107822.0
2019-05-13 15:15:00,18.3,18.32,18.25,18.27,134892.0,14.8357,14.8519,14.7951,14.8113,134892.0
2019-05-13 15:20:00,18.26,18.28,18.24,18.24,210062.0,14.8032,14.8194,14.787,14.787,210062.0
2019-05-13 15:25:00,18.24,18.27,18.23,18.25,176554.0,14.787,14.8113,14.7789,14.7951,176554.0
2019-05-13 15:30:00,18.25,18.25,18.2,18.23,204645.0,14.7951,14.7951,14.7546,14.7789,204645.0
2019-05-13 15:35:00,18.23,18.24,18.2,18.23,243245.0,14.7789,14.787,14.7546,14.7789,243245.0
2019-05-13 15:40:00,18.23,18.26,18.23,18.25,225228.0,14.7789,14.8032,14.7789,14.7951,225228.0
2019-05-13 15:45:00,18.25,18.28,18.24,18.28,254246.0,14.7951,14.8194,14.787,14.8194,254246.0
2019-05-13 15:50:00,18.28,18.29,18.27,18.29,503258.0,14.8194,14.8275,14.8113,14.8275,503258.0
2019-05-13 15:55:00,18.29,18.31,18.26,18.29,672180.0,14.8275,14.8438,14.8032,14.8275,672180.0
2019-05-14 09:30:00,18.33,18.36,18.17,18.3,340236.0,14.86,14.8843,14.7303,14.8357,340236.0
2019-05-14 09:35:00,18.31,18.32,18.24,18.28,68002.0,14.8438,14.8519,14.787,14.8194,68002.0
2019-05-14 09:40:00,18.28,18.31,18.26,18.3,58743.0,14.8194,14.8438,14.8032,14.8357,58743.0
2019-05-14 09:45:00,18.3,18.33,18.23,18.25,140413.0,14.8357,14.86,14.7789,14.7951,140413.0
2019-05-14 09:50:00,18.25,18.27,18.22,18.26,41480.0,14.7951,14.8113,14.7708,14.8032,41480.0
2019-05-14 09:55:00,18.26,18.31,18.24,18.25,88840.0,14.8032,14.8438,14.787,14.7951,88840.0
2019-05-14 10:00:00,18.25,18.33,18.25,18.32,92477.0,14.7951,14.86,14.7951,14.8519,92477.0
2019-05-14 10:05:00,18.32,18.36,18.3,18.36,68391.0,14.8519,14.8843,14.8357,14.8843,68391.0
2019-05-14 10:10:00,18.36,18.37,18.33,18.37,116631.0,14.8843,14.8924,14.86,14.8924,116631.0
2019-05-14 10:15:00,18.36,18.43,18.35,18.41,55947.0,14.8843,14.941,14.8762,14.9248,55947.0
2019-05-14 10:20:00,18.41,18.45,18.39,18.43,71857.0,14.9248,14.9573,14.9086,14.941,71857.0
2019-05-14 10:25:00,18.43,18.44,18.42,18.43,53336.0,14.941,14.9491,14.9329,14.941,53336.0
2019-05-14 10:30:00,18.43,18.44,18.37,18.38,52003.0,14.941,14.9491,14.8924,14.9005,52003.0
2019-05-14 10:35:00,18.37,18.39,18.36,18.39,35553.0,14.8924,14.9086,14.8843,14.9086,35553.0
2019-05-14 10:40:00,18.39,18.41,18.37,18.41,38548.0,14.9086,14.9248,14.8924,14.9248,38548.0
2019-05-14 10:45:00,18.41,18.42,18.37,18.38,64272.0,14.9248,14.9329,14.8924,14.9005,64272.0
2019-05-14 10:50:00,18.38,18.38,18.35,18.36,59017.0,14.9005,14.9005,14.8762,14.8843,59017.0
2019-05-14 10:55:00,18.36,18.38,18.35,18.37,47875.0,14.8843,14.9005,14.8762,14.8924,47875.0
2019-05-14 11:00:00,18.37,18.39,18.36,18.38,83237.0,14.8924,14.9086,14.8843,14.9005,83237.0
2019-05-14 11:05:00,18.38,18.45,18.38,18.44,69262.0,14.9005,14.9573,14.9005,14.9491,69262.0
2019-05-14 11:10:00,18.44,18.47,18.44,18.45,50576.0,14.9491,14.9735,14.9491,14.9573,50576.0
2019-05-14 11:15:00,18.45,18.46,18.42,18.42,69026.0,14.9573,14.9654,14.9329,14.9329,69026.0
2019-05-14 11:20:00,18.43,18.47,18.41,18.46,112523.0,14.941,14.9735,14.9248,14.9654,112523.0
2019-05-14 11:25:00,18.46,18.49,18.45,18.45,52211.0,14.9654,14.9897,14.9573,14.9573,52211.0
2019-05-14 11:30:00,18.45,18.47,18.45,18.46,34379.0,14.9573,14.9735,14.9573,14.9654,34379.0
2019-05-14 11:35:00,18.46,18.49,18.46,18.48,55301.0,14.9654,14.9897,14.9654,14.9816,55301.0
2019-05-14 11:40:00,18.47,18.47,18.44,18.46,68885.0,14.9735,14.9735,14.9491,14.9654,68885.0
2019-05-14 11:45:00,18.46,18.49,18.45,18.48,38762.0,14.9654,14.9897,14.9573,14.9816,38762.0
2019-05-14 11:50:00,18.49,18.51,18.47,18.5,68832.0,14.9897,15.0059,14.9735,14.9978,68832.0
2019-05-14 11:55:00,18.51,18.53,18.49,18.5,96676.0,15.0059,15.0221,14.9897,14.9978,96676.0
2019-05-14 12:00:00,18.5,18.54,18.5,18.54,47460.0,14.9978,15.0302,14.9978,15.0302,47460.0
2019-05-14 12:05:00,18.54,18.55,18.52,18.52,51917.0,15.0302,15.0383,15.014,15.014,51917.0
2019-05-14 12:10:00,18.52,18.54,18.52,18.53,47344.0,15.014,15.0302,15.014,15.0221,47344.0
2019-05-14 12:15:00,18.52,18.53,18.48,18.49,49675.0,15.014,15.0221,14.9816,14.9897,49675.0
2019-05-14 12:20:00,18.49,18.53,18.48,18.53,32256.0,14.9897,15.0221,14.9816,15.0221,32256.0
2019-05-14 12:25:00,18.52,18.54,18.52,18.53,40988.0,15.014,15.0302,15.014,15.0221,40988.0
2019-05-14 12:30:00,18.54,18.55,18.52,18.54,39101.0,15.0302,15.0383,15.014,15.0302,39101.0
2019-05-14 12:35:00,18.54,18.57,18.54,18.57,28949.0,15.0302,15.0545,15.0302,15.0545,28949.0
2019-05-14 12:40:00,18.57,18.57,18.55,18.55,94305.0,15.0545,15.0545,15.0383,15.0383,94305.0
2019-05-14 12:45:00,18.55,18.56,18.52,18.55,76108.0,15.0383,15.0464,15.014,15.0383,76108.0
2019-05-14 12:50:00,18.55,18.55,18.53,18.53,24710.0,15.0383,15.0383,15.0221,15.0221,24710.0
2019-05-14 12:55:00,18.53,18.54,18.51,18.51,24588.0,15.0221,15.0302,15.0059,15.0059,24588.0
2019-05-14 13:00:00,18.51,18.54,18.51,18.54,74057.0,15.0059,15.0302,15.0059,15.0302,74057.0
2019-05-14 13:05:00,18.53,18.56,18.53,18.55,45167.0,15.0221,15.0464,15.0221,15.0383,45167.0
2019-05-14 13:10:00,18.55,18.59,18.55,18.59,41649.0,15.0383,15.0708,15.0383,15.0708,41649.0
2019-05-14 13:15:00,18.59,18.59,18.57,18.59,49748.0,15.0708,15.0708,15.0545,15.0708,49748.0
2019-05-14 13:20:00,18.59,18.62,18.58,18.61,51666.0,15.0708,15.0951,15.0626,15.087,51666.0
2019-05-14 13:25:00,18.61,18.61,18.58,18.6,40334.0,15.087,15.087,15.0626,15.0789,40334.0
2019-05-14 13:30:00,18.6,18.61,18.59,18.61,25035.0,15.0789,15.087,15.0708,15.087,25035.0
2019-05-14 13:35:00,18.61,18.62,18.59,18.61,46794.0,15.087,15.0951,15.0708,15.087,46794.0
2019-05-14 13:40:00,18.6,18.62,18.6,18.6,25238.0,15.0789,15.0951,15.0789,15.0789,25238.0
2019-05-14 13:45:00,18.61,18.62,18.59,18.61,34180.0,15.087,15.0951,15.0708,15.087,34180.0
2019-05-14 13:50:00,18.61,18.63,18.61,18.62,29658.0,15.087,15.1032,15.087,15.0951,29658.0
2019-05-14 13:55:00,18.62,18.62,18.6,18.61,50289.0,15.0951,15.0951,15.0789,15.087,50289.0
2019-05-14 14:00:00,18.61,18.62,18.58,18.58,70024.0,15.087,15.0951,15.0626,15.0626,70024.0
2019-05-14 14:05:00,18.58,18.59,18.55,18.57,72728.0,15.0626,15.0708,15.0383,15.0545,72728.0
2019-05-14 14:10:00,18.57,18.58,18.56,18.57,33728.0,15.0545,15.0626,15.0464,15.0545,33728.0
2019-05-14 14:15:00,18.57,18.6,18.57,18.57,78921.0,15.0545,15.0789,15.0545,15.0545,78921.0
2019-05-14 14:20:00,18.57,18.6,18.57,18.6,29796.0,15.0545,15.0789,15.0545,15.0789,29796.0
2019-05-14 14:25:00,18.59,18.6,18.57,18.57,178265.0,15.0708,15.0789,15.0545,15.0545,178265.0
2019-05-14 14:30:00,18.57,18.58,18.54,18.56,101364.0,15.0545,15.0626,15.0302,15.0464,101364.0
2019-05-14 14:35:00,18.56,18.58,18.56,18.57,59559.0,15.0464,15.0626,15.0464,15.0545,59559.0
2019-05-14 14:40:00,18.58,18.58,18.52,18.55,282456.0,15.0626,15.0626,15.014,15.0383,282456.0
2019-05-14 14:45:00,18.55,18.55,18.46,18.47,105758.0,15.0383,15.0383,14.9654,14.9735,105758.0
2019-05-14 14:50:00,18.47,18.48,18.44,18.44,66155.0,14.9735,14.9816,14.9491,14.9491,66155.0
2019-05-14 14:55:00,18.44,18.47,18.43,18.45,153831.0,14.9491,14.9735,14.941,14.9573,153831.0
2019-05-14 15:00:00,18.45,18.48,18.43,18.48,136399.0,14.9573,14.9816,14.941,14.9816,136399.0
2019-05-14 15:05:00,18.48,18.48,18.44,18.46,110372.0,14.9816,14.9816,14.9491,14.9654,110372.0
2019-05-14 15:10:00,18.46,18.47,18.41,18.43,117199.0,14.9654,14.9735,14.9248,14.941,117199.0
2019-05-14 15:15:00,18.43,18.43,18.41,18.43,109573.0,14.941,14.941,14.9248,14.941,109573.0
2019-05-14 15:20:00,18.42,18.44,18.4,18.41,174488.0,14.9329,14.9491,14.9167,14.9248,174488.0
2019-05-14 15:25:00,18.41,18.43,18.41,18.41,81477.0,14.9248,14.941,14.9248,14.9248,81477.0
2019-05-14 15:30:00,18.41,18.42,18.33,18.34,143446.0,14.9248,14.9329,14.86,14.8681,143446.0
2019-05-14 15:35:00,18.34,18.36,18.32,18.35,207410.0,14.8681,14.8843,14.8519,14.8762,207410.0
2019-05-14 15:40:00,18.35,18.38,18.35,18.36,170504.0,14.8762,14.9005,14.8762,14.8843,170504.0
2019-05-14 15:45:00,18.35,18.38,18.33,18.35,297801.0,14.8762,14.9005,14.86,14.8762,297801.0
2019-05-14 15:50:00,18.35,18.36,18.31,18.32,293100.0,14.8762,14.8843,14.8438,14.8519,293100.0
2019-05-14 15:55:00,18.32,18.33,18.28,18.3,721504.0,14.8519,14.86,14.8194,14.8357,721504.0
2019-05-15 09:30:00,18.13,18.24,18.06,18.23,369312.0,14.6978,14.787,14.6411,14.7789,369312.0
2019-05-15 09:35:00,18.23,18.26,18.21,18.25,168641.0,14.7789,14.8032,14.7627,14.7951,168641.0
2019-05-15 09:40:00,18.26,18.28,18.19,18.25,138133.0,14.8032,14.8194,14.7465,14.7951,138133.0
2019-05-15 09:45:00,18.24,18.36,18.24,18.34,88540.0,14.787,14.8843,14.787,14.8681,88540.0
2019-05-15 09:50:00,18.33,18.41,18.33,18.4,106185.0,14.86,14.9248,14.86,14.9167,106185.0
2019-05-15 09:55:00,18.4,18.52,18.4,18.5,143109.0,14.9167,15.014,14.9167,14.9978,143109.0
2019-05-15 10:00:00,18.5,18.53,18.43,18.46,118998.0,14.9978,15.0221,14.941,14.9654,118998.0
2019-05-15 10:05:00,18.46,18.48,18.41,18.41,147947.0,14.9654,14.9816,14.9248,14.9248,147947.0
2019-05-15 10:10:00,18.41,18.55,18.38,18.55,245042.0,14.9248,15.0383,14.9005,15.0383,245042.0
2019-05-15 10:15:00,18.54,18.56,18.48,18.48,254550.0,15.0302,15.0464,14.9816,14.9816,254550.0
2019-05-15 10:20:00,18.48,18.5,18.39,18.45,260413.0,14.9816,14.9978,14.9086,14.9573,260413.0
2019-05-15 10:25:00,18.45,18.57,18.43,18.57,185140.0,14.9573,15.0545,14.941,15.0545,185140.0
2019-05-15 10:30:00,18.57,18.58,18.49,18.49,201698.0,15.0545,15.0626,14.9897,14.9897,201698.0
2019-05-15 10:35:00,18.5,18.55,18.5,18.52,114748.0,14.9978,15.0383,14.9978,15.014,114748.0
2019-05-15 10:40:00,18.52,18.59,18.52,18.57,54087.0,15.014,15.0708,15.014,15.0545,54087.0
2019-05-15 10:45:00,18.57,18.59,18.56,18.59,46500.0,15.0545,15.0708,15.0464,15.0708,46500.0
2019-05-15 10:50:00,18.6,18.63,18.59,18.61,95984.0,15.0789,15.1032,15.0708,15.087,95984.0
2019-05-15 10:55:00,18.61,18.64,18.58,18.6,134177.0,15.087,15.1113,15.0626,15.0789,134177.0
2019-05-15 11:00:00,18.6,18.61,18.57,18.6,173877.0,15.0789,15.087,15.0545,15.0789,173877.0
2019-05-15 11:05:00,18.6,18.62,18.57,18.61,146151.0,15.0789,15.0951,15.0545,15.087,146151.0
2019-05-15 11:10:00,18.61,18.62,18.59,18.61,99946.0,15.087,15.0951,15.0708,15.087,99946.0
2019-05-15 11:15:00,18.61,18.62,18.59,18.62,97013.0,15.087,15.0951,15.0708,15.0951,97013.0
2019-05-15 11:20:00,18.61,18.64,18.61,18.63,74794.0,15.087,15.1113,15.087,15.1032,74794.0
2019-05-15 11:25:00,18.63,18.69,18.63,18.69,165686.0,15.1032,15.1518,15.1032,15.1518,165686.0
2019-05-15 11:30:00,18.69,18.7,18.67,18.69,203468.0,15.1518,15.1599,15.1356,15.1518,203468.0
2019-05-15 11:35:00,18.69,18.71,18.68,18.7,74701.0,15.1518,15.168,15.1437,15.1599,74701.0
2019-05-15 11:40:00,18.7,18.72,18.69,18.7,177792.0,15.1599,15.1761,15.1518,15.1599,177792.0
2019-05-15 11:45:00,18.71,18.72,18.68,18.71,106317.0,15.168,15.1761,15.1437,15.168,106317.0
2019-05-15 11:50:00,18.71,18.72,18.7,18.71,152188.0,15.168,15.1761,15.1599,15.168,152188.0
2019-05-15 11:55:00,18.71,18.71,18.67,18.7,202191.0,15.168,15.168,15.1356,15.1599,202191.0
2019-05-15 12:00:00,18.7,18.71,18.69,18.7,61226.0,15.1599,15.168,15.1518,15.1599,61226.0
2019-05-15 12:05:00,18.7,18.71,18.67,18.69,118785.0,15.1599,15.168,15.1356,15.1518,118785.0
2019-05-15 12:10:00,18.69,18.73,18.69,18.72,186899.0,15.1518,15.1842,15.1518,15.1761,186899.0
2019-05-15 12:15:00,18.72,18.74,18.71,18.71,84160.0,15.1761,15.1924,15.168,15.168,84160.0
2019-05-15 12:20:00,18.71,18.77,18.69,18.76,329764.0,15.168,15.2167,15.1518,15.2086,329764.0
2019-05-15 12:25:00,18.76,18.76,18.73,18.73,56375.0,15.2086,15.2086,15.1842,15.1842,56375.0
2019-05-15 12:30:00,18.74,18.78,18.73,18.77,62656.0,15.1924,15.2248,15.1842,15.2167,62656.0
2019-05-15 12:35:00,18.77,18.77,18.74,18.75,69795.0,15.2167,15.2167,15.1924,15.2005,69795.0
2019-05-15 12:40:00,18.76,18.79,18.75,18.78,92638.0,15.2086,15.2329,15.2005,15.2248,92638.0
2019-05-15 12:45:00,18.79,18.8,18.78,18.79,46933.0,15.2329,15.241,15.2248,15.2329,46933.0
2019-05-15 12:50:00,18.79,18.79,18.76,18.78,67913.0,15.2329,15.2329,15.2086,15.2248,67913.0
2019-05-15 12:55:00,18.77,18.78,18.74,18.76,117668.0,15.2167,15.2248,15.1924,15.2086,117668.0
2019-05-15 13:00:00,18.76,18.77,18.75,18.77,52874.0,15.2086,15.2167,15.2005,15.2167,52874.0
2019-05-15 13:05:00,18.77,18.78,18.74,18.75,55676.0,15.2167,15.2248,15.1924,15.2005,55676.0
2019-05-15 13:10:00,18.75,18.76,18.74,18.76,38555.0,15.2005,15.2086,15.1924,15.2086,38555.0
2019-05-15 13:15:00,18.75,18.76,18.73,18.73,61454.0,15.2005,15.2086,15.1842,15.1842,61454.0
2019-05-15 13:20:00,18.74,18.75,18.73,18.75,123613.0,15.1924,15.2005,15.1842,15.2005,123613.0
2019-05-15 13:25:00,18.75,18.77,18.74,18.75,234414.0,15.2005,15.2167,15.1924,15.2005,234414.0
2019-05-15 13:30:00,18.75,18.77,18.74,18.76,47260.0,15.2005,15.2167,15.1924,15.2086,47260.0
2019-05-15 13:35:00,18.76,18.77,18.75,18.76,88544.0,15.2086,15.2167,15.2005,15.2086,88544.0
2019-05-15 13:40:00,18.76,18.81,18.75,18.8,99058.0,15.2086,15.2491,15.2005,15.241,99058.0
2019-05-15 13:45:00,18.81,18.84,18.8,18.84,122719.0,15.2491,15.2734,15.241,15.2734,122719.0
2019-05-15 13:50:00,18.84,18.84,18.82,18.82,41981.0,15.2734,15.2734,15.2572,15.2572,41981.0
2019-05-15 13:55:00,18.83,18.84,18.82,18.82,84332.0,15.2653,15.2734,15.2572,15.2572,84332.0
2019-05-15 14:00:00,18.83,18.84,18.83,18.84,26204.0,15.2653,15.2734,15.2653,15.2734,26204.0
2019-05-15 14:05:00,18.84,18.84,18.82,18.82,80073.0,15.2734,15.2734,15.2572,15.2572,80073.0
2019-05-15 14:10:00,18.82,18.83,18.82,18.82,22507.0,15.2572,15.2653,15.2572,15.2572,22507.0
2019-05-15 14:15:00,18.83,18.84,18.8,18.81,116706.0,15.2653,15.2734,15.241,15.2491,116706.0
2019-05-15 14:20:00,18.81,18.83,18.8,18.82,70431.0,15.2491,15.2653,15.241,15.2572,70431.0
2019-05-15 14:25:00,18.82,18.82,18.78,18.79,125568.0,15.2572,15.2572,15.2248,15.2329,125568.0
2019-05-15 14:30:00,18.79,18.79,18.77,18.79,113047.0,15.2329,15.2329,15.2167,15.2329,113047.0
2019-05-15 14:35:00,18.79,18.81,18.78,18.8,108936.0,15.2329,15.2491,15.2248,15.241,108936.0
2019-05-15 14:40:00,18.8,18.82,18.8,18.82,52818.0,15.241,15.2572,15.241,15.2572,52818.0
2019-05-15 14:45:00,18.82,18.82,18.8,18.82,127780.0,15.2572,15.2572,15.241,15.2572,127780.0
2019-05-15 14:50:00,18.82,18.82,18.79,18.8,82540.0,15.2572,15.2572,15.2329,15.241,82540.0
2019-05-15 14:55:00,18.8,18.8,18.78,18.79,49239.0,15.241,15.241,15.2248,15.2329,49239.0
2019-05-15 15:00:00,18.79,18.8,18.76,18.77,131939.0,15.2329,15.241,15.2086,15.2167,131939.0
2019-05-15 15:05:00,18.77,18.78,18.76,18.78,97034.0,15.2167,15.2248,15.2086,15.2248,97034.0
2019-05-15 15:10:00,18.78,18.79,18.77,18.78,201964.0,15.2248,15.2329,15.2167,15.2248,201964.0
2019-05-15 15:15:00,18.78,18.78,18.75,18.76,142051.0,15.2248,15.2248,15.2005,15.2086,142051.0
2019-05-15 15:20:00,18.76,18.77,18.74,18.76,232812.0,15.2086,15.2167,15.1924,15.2086,232812.0
2019-05-15 15:25:00,18.76,18.76,18.75,18.76,79900.0,15.2086,15.2086,15.2005,15.2086,79900.0
2019-05-15 15:30:00,18.76,18.77,18.74,18.77,312877.0,15.2086,15.2167,15.1924,15.2167,312877.0
2019-05-15 15:35:00,18.77,18.77,18.74,18.75,211690.0,15.2167,15.2167,15.1924,15.2005,211690.0
2019-05-15 15:40:00,18.75,18.76,18.72,18.73,374415.0,15.2005,15.2086,15.1761,15.1842,374415.0
2019-05-15 15:45:00,18.73,18.77,18.72,18.76,406457.0,15.1842,15.2167,15.1761,15.2086,406457.0
2019-05-15 15:50:00,18.76,18.77,18.75,18.75,215978.0,15.2086,15.2167,15.2005,15.2005,215978.0
2019-05-15 15:55:00,18.75,18.76,18.73,18.73,818706.0,15.2005,15.2086,15.1842,15.1842,818706.0
2019-05-16 09:30:00,18.79,18.86,18.75,18.83,119432.0,15.2329,15.2896,15.2005,15.2653,119432.0
2019-05-16 09:35:00,18.83,18.83,18.78,18.82,68535.0,15.2653,15.2653,15.2248,15.2572,68535.0
2019-05-16 09:40:00,18.81,18.82,18.76,18.81,43199.0,15.2491,15.2572,15.2086,15.2491,43199.0
2019-05-16 09:45:00,18.82,18.82,18.77,18.81,41536.0,15.2572,15.2572,15.2167,15.2491,41536.0
2019-05-16 09:50:00,18.82,18.86,18.82,18.83,41071.0,15.2572,15.2896,15.2572,15.2653,41071.0
2019-05-16 09:55:00,18.83,18.83,18.78,18.78,62168.0,15.2653,15.2653,15.2248,15.2248,62168.0
2019-05-16 10:00:00,18.79,18.83,18.78,18.79,71071.0,15.2329,15.2653,15.2248,15.2329,71071.0
2019-05-16 10:05:00,18.79,18.8,18.76,18.78,71594.0,15.2329,15.241,15.2086,15.2248,71594.0
2019-05-16 10:10:00,18.77,18.8,18.74,18.79,68094.0,15.2167,15.241,15.1924,15.2329,68094.0
2019-05-16 10:15:00,18.8,18.83,18.78,18.82,73219.0,15.241,15.2653,15.2248,15.2572,73219.0
2019-05-16 10:20:00,18.81,18.85,18.81,18.85,37880.0,15.2491,15.2815,15.2491,15.2815,37880.0
2019-05-16 10:25:00,18.85,18.91,18.84,18.91,53074.0,15.2815,15.3302,15.2734,15.3302,53074.0
2019-05-16 10:30:00,18.91,18.91,18.86,18.87,75934.0,15.3302,15.3302,15.2896,15.2977,75934.0
2019-05-16 10:35:00,18.87,18.89,18.85,18.89,33017.0,15.2977,15.314,15.2815,15.314,33017.0
2019-05-16 10:40:00,18.89,18.94,18.88,18.94,33559.0,15.314,15.3545,15.3059,15.3545,33559.0
2019-05-16 10:45:00,18.94,18.95,18.91,18.93,63415.0,15.3545,15.3626,15.3302,15.3464,63415.0
2019-05-16 10:50:00,18.93,18.97,18.93,18.95,32686.0,15.3464,15.3788,15.3464,15.3626,32686.0
2019-05-16 10:55:00,18.96,18.96,18.95,18.96,33220.0,15.3707,15.3707,15.3626,15.3707,33220.0
2019-05-16 11:00:00,18.95,18.97,18.93,18.93,44270.0,15.3626,15.3788,15.3464,15.3464,44270.0
2019-05-16 11:05:00,18.93,18.95,18.91,18.91,44030.0,15.3464,15.3626,15.3302,15.3302,44030.0
2019-05-16 11:10:00,18.92,18.95,18.91,18.94,34122.0,15.3383,15.3626,15.3302,15.3545,34122.0
2019-05-16 11:15:00,18.95,18.95,18.92,18.94,44994.0,15.3626,15.3626,15.3383,15.3545,44994.0
2019-05-16 11:20:00,18.94,18.97,18.94,18.95,48608.0,15.3545,15.3788,15.3545,15.3626,48608.0
2019-05-16 11:25:00,18.95,18.96,18.94,18.94,66216.0,15.3626,15.3707,15.3545,15.3545,66216.0
2019-05-16 11:30:00,18.94,18.99,18.94,18.98,46398.0,15.3545,15.395,15.3545,15.3869,46398.0
2019-05-16 11:35:00,18.98,19.02,18.96,18.96,80644.0,15.3869,15.4193,15.3707,15.3707,80644.0
2019-05-16 11:40:00,18.96,18.99,18.96,18.98,49290.0,15.3707,15.395,15.3707,15.3869,49290.0
2019-05-16 11:45:00,18.98,18.99,18.97,18.99,59698.0,15.3869,15.395,15.3788,15.395,59698.0
2019-05-16 11:50:00,18.99,19.02,18.99,19.0,65203.0,15.395,15.4193,15.395,15.4031,65203.0
2019-05-16 11:55:00,19.0,19.03,18.99,19.01,32104.0,15.4031,15.4275,15.395,15.4112,32104.0
2019-05-16 12:00:00,19.02,19.02,18.99,19.01,34435.0,15.4193,15.4193,15.395,15.4112,34435.0
2019-05-16 12:05:00,19.0,19.01,18.99,19.0,46046.0,15.4031,15.4112,15.395,15.4031,46046.0
2019-05-16 12:10:00,19.0,19.04,19.0,19.04,39514.0,15.4031,15.4356,15.4031,15.4356,39514.0
2019-05-16 12:15:00,19.04,19.07,19.03,19.05,74859.0,15.4356,15.4599,15.4275,15.4437,74859.0
2019-05-16 12:20:00,19.05,19.06,19.03,19.04,39111.0,15.4437,15.4518,15.4275,15.4356,39111.0
2019-05-16 12:25:00,19.04,19.05,19.03,19.04,22159.0,15.4356,15.4437,15.4275,15.4356,22159.0
2019-05-16 12:30:00,19.04,19.05,19.03,19.04,33002.0,15.4356,15.4437,15.4275,15.4356,33002.0
2019-05-16 12:35:00,19.04,19.04,18.99,19.0,58642.0,15.4356,15.4356,15.395,15.4031,58642.0
2019-05-16 12:40:00,19.0,19.02,18.99,19.01,144336.0,15.4031,15.4193,15.395,15.4112,144336.0
2019-05-16 12:45:00,19.01,19.02,19.0,19.02,23158.0,15.4112,15.4193,15.4031,15.4193,23158.0
2019-05-16 12:50:00,19.02,19.02,19.01,19.02,21716.0,15.4193,15.4193,15.4112,15.4193,21716.0
2019-05-16 12:55:00,19.01,19.05,19.01,19.04,35482.0,15.4112,15.4437,15.4112,15.4356,35482.0
2019-05-16 13:00:00,19.04,19.06,18.99,19.01,47229.0,15.4356,15.4518,15.395,15.4112,47229.0
2019-05-16 13:05:00,19.01,19.02,18.99,19.01,31906.0,15.4112,15.4193,15.395,15.4112,31906.0
2019-05-16 13:10:00,19.01,19.04,19.01,19.03,36661.0,15.4112,15.4356,15.4112,15.4275,36661.0
2019-05-16 13:15:00,19.03,19.04,19.02,19.03,22457.0,15.4275,15.4356,15.4193,15.4275,22457.0
2019-05-16 13:20:00,19.03,19.04,19.02,19.02,38191.0,15.4275,15.4356,15.4193,15.4193,38191.0
2019-05-16 13:25:00,19.02,19.03,18.99,19.0,73809.0,15.4193,15.4275,15.395,15.4031,73809.0
2019-05-16 13:30:00,19.0,19.0,18.99,19.0,40160.0,15.4031,15.4031,15.395,15.4031,40160.0
2019-05-16 13:35:00,18.99,19.0,18.99,19.0,24676.0,15.395,15.4031,15.395,15.4031,24676.0
2019-05-16 13:40:00,19.0,19.01,18.98,19.01,62809.0,15.4031,15.4112,15.3869,15.4112,62809.0
2019-05-16 13:45:00,19.0,19.01,18.99,19.0,42029.0,15.4031,15.4112,15.395,15.4031,42029.0
2019-05-16 13:50:00,18.99,19.02,18.98,18.99,66359.0,15.395,15.4193,15.3869,15.395,66359.0
2019-05-16 13:55:00,19.0,19.03,18.99,19.01,81875.0,15.4031,15.4275,15.395,15.4112,81875.0
2019-05-16 14:00:00,19.0,19.03,18.99,19.02,47457.0,15.4031,15.4275,15.395,15.4193,47457.0
2019-05-16 14:05:00,19.02,19.04,19.01,19.02,34849.0,15.4193,15.4356,15.4112,15.4193,34849.0
2019-05-16 14:10:00,19.02,19.02,18.99,19.01,42598.0,15.4193,15.4193,15.395,15.4112,42598.0
2019-05-16 14:15:00,19.01,19.04,19.0,19.04,22170.0,15.4112,15.4356,15.4031,15.4356,22170.0
2019-05-16 14:20:00,19.03,19.05,19.02,19.05,49976.0,15.4275,15.4437,15.4193,15.4437,49976.0
2019-05-16 14:25:00,19.05,19.06,19.04,19.05,82975.0,15.4437,15.4518,15.4356,15.4437,82975.0
2019-05-16 14:30:00,19.05,19.06,19.03,19.04,47055.0,15.4437,15.4518,15.4275,15.4356,47055.0
2019-05-16 14:35:00,19.04,19.05,19.03,19.05,33226.0,15.4356,15.4437,15.4275,15.4437,33226.0
2019-05-16 14:40:00,19.05,19.06,19.01,19.03,50088.0,15.4437,15.4518,15.4112,15.4275,50088.0
2019-05-16 14:45:00,19.03,19.05,19.01,19.02,45780.0,15.4275,15.4437,15.4112,15.4193,45780.0
2019-05-16 14:50:00,19.03,19.04,18.99,19.0,77158.0,15.4275,15.4356,15.395,15.4031,77158.0
2019-05-16 14:55:00,18.99,19.03,18.99,19.03,47608.0,15.395,15.4275,15.395,15.4275,47608.0
2019-05-16 15:00:00,19.02,19.03,18.99,19.0,100256.0,15.4193,15.4275,15.395,15.4031,100256.0
2019-05-16 15:05:00,19.0,19.01,18.97,19.0,101659.0,15.4031,15.4112,15.3788,15.4031,101659.0
2019-05-16 15:10:00,19.0,19.0,18.99,19.0,107581.0,15.4031,15.4031,15.395,15.4031,107581.0
2019-05-16 15:15:00,19.0,19.0,18.98,19.0,220616.0,15.4031,15.4031,15.3869,15.4031,220616.0
2019-05-16 15:20:00,18.99,19.0,18.99,18.99,59508.0,15.395,15.4031,15.395,15.395,59508.0
2019-05-16 15:25:00,18.99,19.01,18.99,19.01,87399.0,15.395,15.4112,15.395,15.4112,87399.0
2019-05-16 15:30:00,19.01,19.01,18.97,19.01,477495.0,15.4112,15.4112,15.3788,15.4112,477495.0
2019-05-16 15:35:00,19.01,19.01,18.99,19.0,186564.0,15.4112,15.4112,15.395,15.4031,186564.0
2019-05-16 15:40:00,18.99,19.0,18.97,18.99,295271.0,15.395,15.4031,15.3788,15.395,295271.0
2019-05-16 15:45:00,18.99,18.99,18.95,18.95,207351.0,15.395,15.395,15.3626,15.3626,207351.0
2019-05-16 15:50:00,18.95,18.96,18.93,18.94,308926.0,15.3626,15.3707,15.3464,15.3545,308926.0
2019-05-16 15:55:00,18.93,18.96,18.93,18.94,618157.0,15.3464,15.3707,15.3464,15.3545,618157.0
2019-05-17 09:30:00,18.71,18.86,18.7,18.83,383885.0,15.168,15.2896,15.1599,15.2653,383885.0
2019-05-17 09:35:00,18.83,18.86,18.81,18.85,94409.0,15.2653,15.2896,15.2491,15.2815,94409.0
2019-05-17 09:40:00,18.84,18.92,18.83,18.92,82753.0,15.2734,15.3383,15.2653,15.3383,82753.0
2019-05-17 09:45:00,18.92,18.97,18.91,18.94,165965.0,15.3383,15.3788,15.3302,15.3545,165965.0
2019-05-17 09:50:00,18.93,18.93,18.82,18.82,290641.0,15.3464,15.3464,15.2572,15.2572,290641.0
2019-05-17 09:55:00,18.82,18.88,18.81,18.86,352850.0,15.2572,15.3059,15.2491,15.2896,352850.0
2019-05-17 10:00:00,18.85,18.89,18.81,18.86,319725.0,15.2815,15.314,15.2491,15.2896,319725.0
2019-05-17 10:05:00,18.85,18.92,18.83,18.91,162486.0,15.2815,15.3383,15.2653,15.3302,162486.0
2019-05-17 10:10:00,18.91,18.94,18.87,18.88,251128.0,15.3302,15.3545,15.2977,15.3059,251128.0
2019-05-17 10:15:00,18.88,18.96,18.87,18.95,170997.0,15.3059,15.3707,15.2977,15.3626,170997.0
2019-05-17 10:20:00,18.95,18.98,18.94,18.98,155729.0,15.3626,15.3869,15.3545,15.3869,155729.0
2019-05-17 10:25:00,18.97,19.01,18.95,18.98,190000.0,15.3788,15.4112,15.3626,15.3869,190000.0
2019-05-17 10:30:00,18.98,19.0,18.96,18.98,60882.0,15.3869,15.4031,15.3707,15.3869,60882.0
2019-05-17 10:35:00,18.97,18.98,18.92,18.96,89001.0,15.3788,15.3869,15.3383,15.3707,89001.0
2019-05-17 10:40:00,18.96,19.01,18.95,18.99,60136.0,15.3707,15.4112,15.3626,15.395,60136.0
2019-05-17 10:45:00,19.0,19.04,18.98,19.04,93112.0,15.4031,15.4356,15.3869,15.4356,93112.0
2019-05-17 10:50:00,19.04,19.09,19.04,19.08,50624.0,15.4356,15.4761,15.4356,15.468,50624.0
2019-05-17 10:55:00,19.09,19.14,19.07,19.09,66861.0,15.4761,15.5166,15.4599,15.4761,66861.0
2019-05-17 11:00:00,19.09,19.14,19.09,19.11,62888.0,15.4761,15.5166,15.4761,15.4923,62888.0
2019-05-17 11:05:00,19.11,19.14,19.1,19.11,43014.0,15.4923,15.5166,15.4842,15.4923,43014.0
2019-05-17 11:10:00,19.11,19.13,19.08,19.1,41036.0,15.4923,15.5085,15.468,15.4842,41036.0
2019-05-17 11:15:00,19.1,19.11,19.06,19.07,37826.0,15.4842,15.4923,15.4518,15.4599,37826.0
2019-05-17 11:20:00,19.08,19.09,19.05,19.05,50568.0,15.468,15.4761,15.4437,15.4437,50568.0
2019-05-17 11:25:00,19.05,19.06,19.01,19.04,65155.0,15.4437,15.4518,15.4112,15.4356,65155.0
2019-05-17 11:30:00,19.04,19.06,19.0,19.01,61067.0,15.4356,15.4518,15.4031,15.4112,61067.0
2019-05-17 11:35:00,19.01,19.02,18.99,19.0,33703.0,15.4112,15.4193,15.395,15.4031,33703.0
2019-05-17 11:40:00,18.99,19.0,18.97,18.99,67606.0,15.395,15.4031,15.3788,15.395,67606.0
2019-05-17 11:45:00,19.0,19.01,18.96,18.96,145219.0,15.4031,15.4112,15.3707,15.3707,145219.0
2019-05-17 11:50:00,18.96,18.99,18.94,18.98,89150.0,15.3707,15.395,15.3545,15.3869,89150.0
2019-05-17 11:55:00,18.98,19.01,18.96,18.99,342774.0,15.3869,15.4112,15.3707,15.395,342774.0
2019-05-17 12:00:00,18.99,19.0,18.95,18.95,110550.0,15.395,15.4031,15.3626,15.3626,110550.0
2019-05-17 12:05:00,18.95,18.96,18.91,18.95,49592.0,15.3626,15.3707,15.3302,15.3626,49592.0
2019-05-17 12:10:00,18.94,18.96,18.93,18.93,61714.0,15.3545,15.3707,15.3464,15.3464,61714.0
2019-05-17 12:15:00,18.93,18.97,18.93,18.95,95530.0,15.3464,15.3788,15.3464,15.3626,95530.0
2019-05-17 12:20:00,18.95,18.96,18.94,18.95,56718.0,15.3626,15.3707,15.3545,15.3626,56718.0
2019-05-17 12:25:00,18.96,18.96,18.92,18.94,41697.0,15.3707,15.3707,15.3383,15.3545,41697.0
2019-05-17 12:30:00,18.94,18.95,18.92,18.94,47726.0,15.3545,15.3626,15.3383,15.3545,47726.0
2019-05-17 12:35:00,18.94,18.96,18.92,18.96,40616.0,15.3545,15.3707,15.3383,15.3707,40616.0
2019-05-17 12:40:00,18.96,18.98,18.95,18.96,195766.0,15.3707,15.3869,15.3626,15.3707,195766.0
2019-05-17 12:45:00,18.96,19.02,18.96,19.01,54285.0,15.3707,15.4193,15.3707,15.4112,54285.0
2019-05-17 12:50:00,19.02,19.03,19.0,19.03,36343.0,15.4193,15.4275,15.4031,15.4275,36343.0
2019-05-17 12:55:00,19.03,19.05,19.02,19.03,54537.0,15.4275,15.4437,15.4193,15.4275,54537.0
2019-05-17 13:00:00,19.03,19.05,19.02,19.04,35814.0,15.4275,15.4437,15.4193,15.4356,35814.0
2019-05-17 13:05:00,19.04,19.06,19.04,19.06,34275.0,15.4356,15.4518,15.4356,15.4518,34275.0
2019-05-17 13:10:00,19.05,19.08,19.05,19.07,41781.0,15.4437,15.468,15.4437,15.4599,41781.0
2019-05-17 13:15:00,19.07,19.08,19.06,19.07,21177.0,15.4599,15.468,15.4518,15.4599,21177.0
2019-05-17 13:20:00,19.07,19.09,19.06,19.06,33608.0,15.4599,15.4761,15.4518,15.4518,33608.0
2019-05-17 13:25:00,19.07,19.07,19.04,19.04,28890.0,15.4599,15.4599,15.4356,15.4356,28890.0
2019-05-17 13:30:00,19.04,19.05,19.02,19.04,32311.0,15.4356,15.4437,15.4193,15.4356,32311.0
2019-05-17 13:35:00,19.04,19.06,19.04,19.05,40906.0,15.4356,15.4518,15.4356,15.4437,40906.0
2019-05-17 13:40:00,19.06,19.06,19.01,19.03,38706.0,15.4518,15.4518,15.4112,15.4275,38706.0
2019-05-17 13:45:00,19.04,19.05,19.02,19.05,40017.0,15.4356,15.4437,15.4193,15.4437,40017.0
2019-05-17 13:50:00,19.04,19.05,19.03,19.04,16821.0,15.4356,15.4437,15.4275,15.4356,16821.0
2019-05-17 13:55:00,19.04,19.04,19.03,19.04,34039.0,15.4356,15.4356,15.4275,15.4356,34039.0
2019-05-17 14:00:00,19.03,19.05,19.03,19.05,28171.0,15.4275,15.4437,15.4275,15.4437,28171.0
2019-05-17 14:05:00,19.05,19.05,19.02,19.05,73390.0,15.4437,15.4437,15.4193,15.4437,73390.0
2019-05-17 14:10:00,19.05,19.05,19.02,19.03,48183.0,15.4437,15.4437,15.4193,15.4275,48183.0
2019-05-17 14:15:00,19.03,19.04,19.01,19.04,50945.0,15.4275,15.4356,15.4112,15.4356,50945.0
2019-05-17 14:20:00,19.03,19.03,19.02,19.03,21361.0,15.4275,15.4275,15.4193,15.4275,21361.0
2019-05-17 14:25:00,19.03,19.04,19.01,19.04,59320.0,15.4275,15.4356,15.4112,15.4356,59320.0
2019-05-17 14:30:00,19.04,19.04,19.03,19.03,23266.0,15.4356,15.4356,15.4275,15.4275,23266.0
2019-05-17 14:35:00,19.04,19.06,19.01,19.02,115882.0,15.4356,15.4518,15.4112,15.4193,115882.0
2019-05-17 14:40:00,19.02,19.03,19.0,19.02,32752.0,15.4193,15.4275,15.4031,15.4193,32752.0
2019-05-17 14:45:00,19.02,19.03,19.01,19.03,40635.0,15.4193,15.4275,15.4112,15.4275,40635.0
2019-05-17 14:50:00,19.03,19.05,19.02,19.03,58888.0,15.4275,15.4437,15.4193,15.4275,58888.0
2019-05-17 14:55:00,19.02,19.04,19.02,19.04,39659.0,15.4193,15.4356,15.4193,15.4356,39659.0
2019-05-17 15:00:00,19.04,19.05,18.98,18.99,141088.0,15.4356,15.4437,15.3869,15.395,141088.0
2019-05-17 15:05:00,19.0,19.0,18.96,18.97,409726.0,15.4031,15.4031,15.3707,15.3788,409726.0
2019-05-17 15:10:00,18.97,18.99,18.95,18.98,200370.0,15.3788,15.395,15.3626,15.3869,200370.0
2019-05-17 15:15:00,18.98,18.98,18.94,18.95,220354.0,15.3869,15.3869,15.3545,15.3626,220354.0
2019-05-17 15:20:00,18.96,19.01,18.95,19.0,288192.0,15.3707,15.4112,15.3626,15.4031,288192.0
2019-05-17 15:25:00,19.0,19.03,18.99,19.02,137131.0,15.4031,15.4275,15.395,15.4193,137131.0
2019-05-17 15:30:00,19.02,19.02,18.99,19.01,209795.0,15.4193,15.4193,15.395,15.4112,209795.0
2019-05-17 15:35:00,19.02,19.03,18.99,19.0,131965.0,15.4193,15.4275,15.395,15.4031,131965.0
2019-05-17 15:40:00,19.0,19.04,18.99,19.02,349153.0,15.4031,15.4356,15.395,15.4193,349153.0
2019-05-17 15:45:00,19.01,19.05,19.0,19.02,372044.0,15.4112,15.4437,15.4031,15.4193,372044.0
2019-05-17 15:50:00,19.02,19.04,19.01,19.04,328380.0,15.4193,15.4356,15.4112,15.4356,328380.0
2019-05-17 15:55:00,19.03,19.08,18.99,19.02,956768.0,15.4275,15.468,15.395,15.4193,956768.0
2019-05-20 09:30:00,18.75,18.83,18.67,18.82,176030.0,15.2005,15.2653,15.1356,15.2572,176030.0
2019-05-20 09:35:00,18.82,18.86,18.78,18.82,94042.0,15.2572,15.2896,15.2248,15.2572,94042.0
2019-05-20 09:40:00,18.82,18.86,18.79,18.86,190945.0,15.2572,15.2896,15.2329,15.2896,190945.0
2019-05-20 09:45:00,18.87,18.89,18.83,18.83,169536.0,15.2977,15.314,15.2653,15.2653,169536.0
2019-05-20 09:50:00,18.83,18.88,18.77,18.88,178290.0,15.2653,15.3059,15.2167,15.3059,178290.0
2019-05-20 09:55:00,18.88,19.01,18.88,19.01,468436.0,15.3059,15.4112,15.3059,15.4112,468436.0
2019-05-20 10:00:00,19.01,19.02,18.97,19.0,469097.0,15.4112,15.4193,15.3788,15.4031,469097.0
2019-05-20 10:05:00,19.0,19.03,18.98,18.99,155896.0,15.4031,15.4275,15.3869,15.395,155896.0
2019-05-20 10:10:00,18.99,19.08,18.98,19.06,124125.0,15.395,15.468,15.3869,15.4518,124125.0
2019-05-20 10:15:00,19.06,19.08,19.03,19.06,93697.0,15.4518,15.468,15.4275,15.4518,93697.0
2019-05-20 10:20:00,19.06,19.14,19.06,19.13,202907.0,15.4518,15.5166,15.4518,15.5085,202907.0
2019-05-20 10:25:00,19.12,19.18,19.12,19.14,83324.0,15.5004,15.5491,15.5004,15.5166,83324.0
2019-05-20 10:30:00,19.14,19.19,19.1,19.19,66747.0,15.5166,15.5572,15.4842,15.5572,66747.0
2019-05-20 10:35:00,19.19,19.21,19.15,19.15,65759.0,15.5572,15.5734,15.5247,15.5247,65759.0
2019-05-20 10:40:00,19.16,19.17,19.11,19.11,135573.0,15.5328,15.541,15.4923,15.4923,135573.0
2019-05-20 10:45:00,19.12,19.12,19.07,19.08,83392.0,15.5004,15.5004,15.4599,15.468,83392.0
2019-05-20 10:50:00,19.08,19.1,19.06,19.07,101088.0,15.468,15.4842,15.4518,15.4599,101088.0
2019-05-20 10:55:00,19.07,19.1,19.07,19.09,54765.0,15.4599,15.4842,15.4599,15.4761,54765.0
2019-05-20 11:00:00,19.1,19.1,19.01,19.03,114955.0,15.4842,15.4842,15.4112,15.4275,114955.0
2019-05-20 11:05:00,19.02,19.04,18.98,18.99,83716.0,15.4193,15.4356,15.3869,15.395,83716.0
2019-05-20 11:10:00,18.98,19.03,18.97,19.0,129444.0,15.3869,15.4275,15.3788,15.4031,129444.0
2019-05-20 11:15:00,19.0,19.01,18.97,19.01,102703.0,15.4031,15.4112,15.3788,15.4112,102703.0
2019-05-20 11:20:00,19.01,19.03,18.99,19.03,105613.0,15.4112,15.4275,15.395,15.4275,105613.0
2019-05-20 11:25:00,19.03,19.05,19.01,19.03,142865.0,15.4275,15.4437,15.4112,15.4275,142865.0
2019-05-20 11:30:00,19.03,19.05,19.02,19.02,169533.0,15.4275,15.4437,15.4193,15.4193,169533.0
2019-05-20 11:35:00,19.02,19.04,18.99,19.04,125786.0,15.4193,15.4356,15.395,15.4356,125786.0
2019-05-20 11:40:00,19.04,19.04,19.01,19.03,123788.0,15.4356,15.4356,15.4112,15.4275,123788.0
2019-05-20 11:45:00,19.03,19.05,19.02,19.03,105018.0,15.4275,15.4437,15.4193,15.4275,105018.0
2019-05-20 11:50:00,19.02,19.07,19.02,19.07,114582.0,15.4193,15.4599,15.4193,15.4599,114582.0
2019-05-20 11:55:00,19.07,19.07,19.04,19.06,106856.0,15.4599,15.4599,15.4356,15.4518,106856.0
2019-05-20 12:00:00,19.05,19.08,19.03,19.04,300289.0,15.4437,15.468,15.4275,15.4356,300289.0
2019-05-20 12:05:00,19.04,19.04,18.98,19.02,93465.0,15.4356,15.4356,15.3869,15.4193,93465.0
2019-05-20 12:10:00,19.02,19.02,18.99,19.0,128062.0,15.4193,15.4193,15.395,15.4031,128062.0
2019-05-20 12:15:00,19.01,19.02,18.97,19.0,131845.0,15.4112,15.4193,15.3788,15.4031,131845.0
2019-05-20 12:20:00,19.0,19.01,18.94,18.97,362490.0,15.4031,15.4112,15.3545,15.3788,362490.0
2019-05-20 12:25:00,18.97,18.97,18.91,18.91,284711.0,15.3788,15.3788,15.3302,15.3302,284711.0
2019-05-20 12:30:00,18.92,18.95,18.9,18.93,504451.0,15.3383,15.3626,15.3221,15.3464,504451.0
2019-05-20 12:35:00,18.93,18.97,18.92,18.96,306275.0,15.3464,15.3788,15.3383,15.3707,306275.0
2019-05-20 12:40:00,18.96,18.97,18.93,18.94,79845.0,15.3707,15.3788,15.3464,15.3545,79845.0
2019-05-20 12:45:00,18.94,18.95,18.91,18.92,78184.0,15.3545,15.3626,15.3302,15.3383,78184.0
2019-05-20 12:50:00,18.92,18.95,18.92,18.94,69633.0,15.3383,15.3626,15.3383,15.3545,69633.0
2019-05-20 12:55:00,18.93,18.96,18.93,18.94,132523.0,15.3464,15.3707,15.3464,15.3545,132523.0
2019-05-20 13:00:00,18.94,18.95,18.9,18.9,47335.0,15.3545,15.3626,15.3221,15.3221,47335.0
2019-05-20 13:05:00,18.91,18.96,18.9,18.96,214823.0,15.3302,15.3707,15.3221,15.3707,214823.0
2019-05-20 13:10:00,18.96,18.98,18.94,18.96,282103.0,15.3707,15.3869,15.3545,15.3707,282103.0
2019-05-20 13:15:00,18.96,18.96,18.94,18.94,41353.0,15.3707,15.3707,15.3545,15.3545,41353.0
2019-05-20 13:20:00,18.95,18.95,18.93,18.95,223705.0,15.3626,15.3626,15.3464,15.3626,223705.0
2019-05-20 13:25:00,18.95,18.97,18.93,18.95,86677.0,15.3626,15.3788,15.3464,15.3626,86677.0
2019-05-20 13:30:00,18.96,18.97,18.94,18.94,50359.0,15.3707,15.3788,15.3545,15.3545,50359.0
2019-05-20 13:35:00,18.94,18.97,18.94,18.96,133436.0,15.3545,15.3788,15.3545,15.3707,133436.0
2019-05-20 13:40:00,18.96,18.97,18.96,18.96,12794.0,15.3707,15.3788,15.3707,15.3707,12794.0
2019-05-20 13:45:00,18.96,18.98,18.94,18.98,283448.0,15.3707,15.3869,15.3545,15.3869,283448.0
2019-05-20 13:50:00,18.98,18.98,18.94,18.95,39287.0,15.3869,15.3869,15.3545,15.3626,39287.0
2019-05-20 13:55:00,18.95,18.96,18.93,18.96,59635.0,15.3626,15.3707,15.3464,15.3707,59635.0
2019-05-20 14:00:00,18.95,18.96,18.94,18.95,51491.0,15.3626,15.3707,15.3545,15.3626,51491.0
2019-05-20 14:05:00,18.95,18.96,18.94,18.96,65518.0,15.3626,15.3707,15.3545,15.3707,65518.0
2019-05-20 14:10:00,18.95,18.96,18.95,18.95,31400.0,15.3626,15.3707,15.3626,15.3626,31400.0
2019-05-20 14:15:00,18.96,18.96,18.94,18.95,71857.0,15.3707,15.3707,15.3545,15.3626,71857.0
2019-05-20 14:20:00,18.94,18.97,18.94,18.96,270091.0,15.3545,15.3788,15.3545,15.3707,270091.0
2019-05-20 14:25:00,18.96,18.98,18.95,18.95,172784.0,15.3707,15.3869,15.3626,15.3626,172784.0
2019-05-20 14:30:00,18.96,18.99,18.95,18.96,154917.0,15.3707,15.395,15.3626,15.3707,154917.0
2019-05-20 14:35:00,18.97,18.97,18.9,18.91,116463.0,15.3788,15.3788,15.3221,15.3302,116463.0
2019-05-20 14:40:00,18.9,18.93,18.89,18.9,118690.0,15.3221,15.3464,15.314,15.3221,118690.0
2019-05-20 14:45:00,18.9,18.91,18.87,18.88,89898.0,15.3221,15.3302,15.2977,15.3059,89898.0
2019-05-20 14:50:00,18.88,18.89,18.86,18.88,105612.0,15.3059,15.314,15.2896,15.3059,105612.0
2019-05-20 14:55:00,18.88,18.89,18.87,18.87,46084.0,15.3059,15.314,15.2977,15.2977,46084.0
2019-05-20 15:00:00,18.87,18.88,18.85,18.85,65805.0,15.2977,15.3059,15.2815,15.2815,65805.0
2019-05-20 15:05:00,18.86,18.87,18.83,18.84,82861.0,15.2896,15.2977,15.2653,15.2734,82861.0
2019-05-20 15:10:00,18.84,18.86,18.81,18.86,271995.0,15.2734,15.2896,15.2491,15.2896,271995.0
2019-05-20 15:15:00,18.85,18.88,18.84,18.88,82952.0,15.2815,15.3059,15.2734,15.3059,82952.0
2019-05-20 15:20:00,18.88,18.91,18.87,18.89,171651.0,15.3059,15.3302,15.2977,15.314,171651.0
2019-05-20 15:25:00,18.89,18.93,18.89,18.92,127143.0,15.314,15.3464,15.314,15.3383,127143.0
2019-05-20 15:30:00,18.92,18.95,18.91,18.95,230297.0,15.3383,15.3626,15.3302,15.3626,230297.0
2019-05-20 15:35:00,18.95,18.97,18.94,18.96,165464.0,15.3626,15.3788,15.3545,15.3707,165464.0
2019-05-20 15:40:00,18.96,18.97,18.95,18.95,394266.0,15.3707,15.3788,15.3626,15.3626,394266.0
2019-05-20 15:45:00,18.96,18.97,18.95,18.96,257421.0,15.3707,15.3788,15.3626,15.3707,257421.0
2019-05-20 15:50:00,18.96,18.97,18.93,18.95,446934.0,15.3707,15.3788,15.3464,15.3626,446934.0
2019-05-20 15:55:00,18.95,18.97,18.94,18.95,1033070.0,15.3626,15.3788,15.3545,15.3626,1033070.0
2019-05-21 09:30:00,19.08,19.27,19.08,19.25,334812.0,15.468,15.622,15.468,15.6058,334812.0
2019-05-21 09:35:00,19.25,19.25,19.19,19.22,226202.0,15.6058,15.6058,15.5572,15.5815,226202.0
2019-05-21 09:40:00,19.23,19.29,19.22,19.25,269486.0,15.5896,15.6382,15.5815,15.6058,269486.0
2019-05-21 09:45:00,19.24,19.29,19.24,19.26,265547.0,15.5977,15.6382,15.5977,15.6139,265547.0
2019-05-21 09:50:00,19.27,19.29,19.22,19.28,92995.0,15.622,15.6382,15.5815,15.6301,92995.0
2019-05-21 09:55:00,19.28,19.29,19.26,19.29,41205.0,15.6301,15.6382,15.6139,15.6382,41205.0
2019-05-21 10:00:00,19.29,19.34,19.29,19.34,70796.0,15.6382,15.6788,15.6382,15.6788,70796.0
2019-05-21 10:05:00,19.34,19.41,19.33,19.38,104550.0,15.6788,15.7355,15.6707,15.7112,104550.0
2019-05-21 10:10:00,19.39,19.42,19.36,19.38,84588.0,15.7193,15.7436,15.695,15.7112,84588.0
2019-05-21 10:15:00,19.39,19.42,19.33,19.35,132945.0,15.7193,15.7436,15.6707,15.6869,132945.0
2019-05-21 10:20:00,19.35,19.36,19.31,19.35,111665.0,15.6869,15.695,15.6545,15.6869,111665.0
2019-05-21 10:25:00,19.35,19.37,19.32,19.37,175753.0,15.6869,15.7031,15.6626,15.7031,175753.0
2019-05-21 10:30:00,19.37,19.38,19.33,19.38,101504.0,15.7031,15.7112,15.6707,15.7112,101504.0
2019-05-21 10:35:00,19.38,19.38,19.33,19.36,87178.0,15.7112,15.7112,15.6707,15.695,87178.0
2019-05-21 10:40:00,19.35,19.36,19.31,19.34,85601.0,15.6869,15.695,15.6545,15.6788,85601.0
2019-05-21 10:45:00,19.34,19.36,19.33,19.33,62226.0,15.6788,15.695,15.6707,15.6707,62226.0
2019-05-21 10:50:00,19.34,19.38,19.33,19.37,117299.0,15.6788,15.7112,15.6707,15.7031,117299.0
2019-05-21 10:55:00,19.38,19.38,19.31,19.31,124992.0,15.7112,15.7112,15.6545,15.6545,124992.0
2019-05-21 11:00:00,19.32,19.34,19.29,19.29,109308.0,15.6626,15.6788,15.6382,15.6382,109308.0
2019-05-21 11:05:00,19.29,19.35,19.29,19.35,84806.0,15.6382,15.6869,15.6382,15.6869,84806.0
2019-05-21 11:10:00,19.34,19.37,19.32,19.34,129905.0,15.6788,15.7031,15.6626,15.6788,129905.0
2019-05-21 11:15:00,19.35,19.35,19.31,19.33,120102.0,15.6869,15.6869,15.6545,15.6707,120102.0
2019-05-21 11:20:00,19.34,19.34,19.3,19.32,89082.0,15.6788,15.6788,15.6463,15.6626,89082.0
2019-05-21 11:25:00,19.32,19.32,19.28,19.28,57894.0,15.6626,15.6626,15.6301,15.6301,57894.0
2019-05-21 11:30:00,19.29,19.3,19.28,19.29,50308.0,15.6382,15.6463,15.6301,15.6382,50308.0
2019-05-21 11:35:00,19.29,19.29,19.26,19.29,76535.0,15.6382,15.6382,15.6139,15.6382,76535.0
2019-05-21 11:40:00,19.29,19.3,19.26,19.3,69071.0,15.6382,15.6463,15.6139,15.6463,69071.0
2019-05-21 11:45:00,19.3,19.32,19.3,19.32,52408.0,15.6463,15.6626,15.6463,15.6626,52408.0
2019-05-21 11:50:00,19.32,19.36,19.31,19.34,147515.0,15.6626,15.695,15.6545,15.6788,147515.0
2019-05-21 11:55:00,19.33,19.37,19.33,19.35,146586.0,15.6707,15.7031,15.6707,15.6869,146586.0
2019-05-21 12:00:00,19.36,19.39,19.35,19.37,63865.0,15.695,15.7193,15.6869,15.7031,63865.0
2019-05-21 12:05:00,19.37,19.39,19.36,19.38,119685.0,15.7031,15.7193,15.695,15.7112,119685.0
2019-05-21 12:10:00,19.38,19.4,19.37,19.39,50466.0,15.7112,15.7274,15.7031,15.7193,50466.0
2019-05-21 12:15:00,19.4,19.42,19.38,19.4,89460.0,15.7274,15.7436,15.7112,15.7274,89460.0
2019-05-21 12:20:00,19.4,19.41,19.39,19.4,44104.0,15.7274,15.7355,15.7193,15.7274,44104.0
2019-05-21 12:25:00,19.4,19.41,19.39,19.41,79532.0,15.7274,15.7355,15.7193,15.7355,79532.0
2019-05-21 12:30:00,19.41,19.42,19.39,19.4,73476.0,15.7355,15.7436,15.7193,15.7274,73476.0
2019-05-21 12:35:00,19.41,19.41,19.39,19.41,55238.0,15.7355,15.7355,15.7193,15.7355,55238.0
2019-05-21 12:40:00,19.41,19.42,19.4,19.41,76880.0,15.7355,15.7436,15.7274,15.7355,76880.0
2019-05-21 12:45:00,19.41,19.43,19.4,19.42,66129.0,15.7355,15.7517,15.7274,15.7436,66129.0
2019-05-21 12:50:00,19.43,19.46,19.42,19.44,54314.0,15.7517,15.7761,15.7436,15.7598,54314.0
2019-05-21 12:55:00,19.44,19.44,19.43,19.43,53075.0,15.7598,15.7598,15.7517,15.7517,53075.0
2019-05-21 13:00:00,19.43,19.44,19.43,19.44,26669.0,15.7517,15.7598,15.7517,15.7598,26669.0
2019-05-21 13:05:00,19.44,19.45,19.43,19.44,71196.0,15.7598,15.7679,15.7517,15.7598,71196.0
2019-05-21 13:10:00,19.43,19.44,19.42,19.44,43466.0,15.7517,15.7598,15.7436,15.7598,43466.0
2019-05-21 13:15:00,19.44,19.46,19.42,19.45,148360.0,15.7598,15.7761,15.7436,15.7679,148360.0
2019-05-21 13:20:00,19.46,19.49,19.45,19.48,107758.0,15.7761,15.8004,15.7679,15.7923,107758.0
2019-05-21 13:25:00,19.48,19.5,19.48,19.5,76018.0,15.7923,15.8085,15.7923,15.8085,76018.0
2019-05-21 13:30:00,19.5,19.52,19.49,19.52,70426.0,15.8085,15.8247,15.8004,15.8247,70426.0
2019-05-21 13:35:00,19.52,19.52,19.49,19.52,110817.0,15.8247,15.8247,15.8004,15.8247,110817.0
2019-05-21 13:40:00,19.51,19.52,19.5,19.51,43224.0,15.8166,15.8247,15.8085,15.8166,43224.0
2019-05-21 13:45:00,19.52,19.53,19.51,19.53,49183.0,15.8247,15.8328,15.8166,15.8328,49183.0
2019-05-21 13:50:00,19.53,19.57,19.52,19.55,173693.0,15.8328,15.8652,15.8247,15.849,173693.0
2019-05-21 13:55:00,19.56,19.57,19.54,19.55,59012.0,15.8571,15.8652,15.8409,15.849,59012.0
2019-05-21 14:00:00,19.55,19.57,19.54,19.56,63148.0,15.849,15.8652,15.8409,15.8571,63148.0
2019-05-21 14:05:00,19.55,19.56,19.55,19.55,32810.0,15.849,15.8571,15.849,15.849,32810.0
2019-05-21 14:10:00,19.55,19.56,19.54,19.55,129817.0,15.849,15.8571,15.8409,15.849,129817.0
2019-05-21 14:15:00,19.54,19.57,19.54,19.56,79494.0,15.8409,15.8652,15.8409,15.8571,79494.0
2019-05-21 14:20:00,19.56,19.57,19.54,19.55,115022.0,15.8571,15.8652,15.8409,15.849,115022.0
2019-05-21 14:25:00,19.55,19.58,19.55,19.57,75378.0,15.849,15.8733,15.849,15.8652,75378.0
2019-05-21 14:30:00,19.57,19.58,19.56,19.57,73811.0,15.8652,15.8733,15.8571,15.8652,73811.0
2019-05-21 14:35:00,19.57,19.58,19.56,19.56,55651.0,15.8652,15.8733,15.8571,15.8571,55651.0
2019-05-21 14:40:00,19.56,19.57,19.54,19.57,112034.0,15.8571,15.8652,15.8409,15.8652,112034.0
2019-05-21 14:45:00,19.57,19.57,19.55,19.56,62288.0,15.8652,15.8652,15.849,15.8571,62288.0
2019-05-21 14:50:00,19.56,19.57,19.53,19.54,67913.0,15.8571,15.8652,15.8328,15.8409,67913.0
2019-05-21 14:55:00,19.54,19.54,19.51,19.53,87905.0,15.8409,15.8409,15.8166,15.8328,87905.0
2019-05-21 15:00:00,19.53,19.54,19.49,19.49,160635.0,15.8328,15.8409,15.8004,15.8004,160635.0
2019-05-21 15:05:00,19.5,19.55,19.49,19.52,141000.0,15.8085,15.849,15.8004,15.8247,141000.0
2019-05-21 15:10:00,19.52,19.54,19.5,19.53,168792.0,15.8247,15.8409,15.8085,15.8328,168792.0
2019-05-21 15:15:00,19.52,19.53,19.5,19.52,82457.0,15.8247,15.8328,15.8085,15.8247,82457.0
2019-05-21 15:20:00,19.52,19.53,19.51,19.52,67181.0,15.8247,15.8328,15.8166,15.8247,67181.0
2019-05-21 15:25:00,19.52,19.54,19.49,19.52,159200.0,15.8247,15.8409,15.8004,15.8247,159200.0
2019-05-21 15:30:00,19.52,19.55,19.51,19.52,97501.0,15.8247,15.849,15.8166,15.8247,97501.0
2019-05-21 15:35:00,19.52,19.52,19.49,19.51,102760.0,15.8247,15.8247,15.8004,15.8166,102760.0
2019-05-21 15:40:00,19.51,19.52,19.49,19.5,195887.0,15.8166,15.8247,15.8004,15.8085,195887.0
2019-05-21 15:45:00,19.49,19.52,19.49,19.52,240455.0,15.8004,15.8247,15.8004,15.8247,240455.0
2019-05-21 15:50:00,19.52,19.52,19.47,19.48,992949.0,15.8247,15.8247,15.7842,15.7923,992949.0
2019-05-21 15:55:00,19.48,19.49,19.44,19.46,767279.0,15.7923,15.8004,15.7598,15.7761,767279.0
2019-05-22 09:30:00,19.26,19.3,19.18,19.3,349119.0,15.6139,15.6463,15.5491,15.6463,349119.0
2019-05-22 09:35:00,19.3,19.33,19.28,19.31,192135.0,15.6463,15.6707,15.6301,15.6545,192135.0
2019-05-22 09:40:00,19.31,19.33,19.25,19.32,178568.0,15.6545,15.6707,15.6058,15.6626,178568.0
2019-05-22 09:45:00,19.33,19.42,19.32,19.41,533248.0,15.6707,15.7436,15.6626,15.7355,533248.0
2019-05-22 09:50:00,19.4,19.4,19.35,19.37,124071.0,15.7274,15.7274,15.6869,15.7031,124071.0
2019-05-22 09:55:00,19.37,19.38,19.3,19.31,156598.0,15.7031,15.7112,15.6463,15.6545,156598.0
2019-05-22 10:00:00,19.32,19.32,19.23,19.24,132024.0,15.6626,15.6626,15.5896,15.5977,132024.0
2019-05-22 10:05:00,19.24,19.27,19.23,19.24,207257.0,15.5977,15.622,15.5896,15.5977,207257.0
2019-05-22 10:10:00,19.25,19.26,19.24,19.25,168060.0,15.6058,15.6139,15.5977,15.6058,168060.0
2019-05-22 10:15:00,19.25,19.31,19.24,19.27,167524.0,15.6058,15.6545,15.5977,15.622,167524.0
2019-05-22 10:20:00,19.27,19.27,19.23,19.24,284598.0,15.622,15.622,15.5896,15.5977,284598.0
2019-05-22 10:25:00,19.23,19.25,19.21,19.23,209135.0,15.5896,15.6058,15.5734,15.5896,209135.0
2019-05-22 10:30:00,19.23,19.23,19.18,19.18,164516.0,15.5896,15.5896,15.5491,15.5491,164516.0
2019-05-22 10:35:00,19.18,19.19,19.1,19.14,149000.0,15.5491,15.5572,15.4842,15.5166,149000.0
2019-05-22 10:40:00,19.14,19.14,19.04,19.05,205817.0,15.5166,15.5166,15.4356,15.4437,205817.0
2019-05-22 10:45:00,19.05,19.11,19.05,19.11,133922.0,15.4437,15.4923,15.4437,15.4923,133922.0
2019-05-22 10:50:00,19.1,19.12,19.07,19.07,99120.0,15.4842,15.5004,15.4599,15.4599,99120.0
2019-05-22 10:55:00,19.07,19.08,19.04,19.05,121533.0,15.4599,15.468,15.4356,15.4437,121533.0
2019-05-22 11:00:00,19.05,19.07,19.04,19.07,246298.0,15.4437,15.4599,15.4356,15.4599,246298.0
2019-05-22 11:05:00,19.07,19.09,19.06,19.09,126694.0,15.4599,15.4761,15.4518,15.4761,126694.0
2019-05-22 11:10:00,19.09,19.11,19.08,19.1,235825.0,15.4761,15.4923,15.468,15.4842,235825.0
2019-05-22 11:15:00,19.1,19.14,19.09,19.13,94871.0,15.4842,15.5166,15.4761,15.5085,94871.0
2019-05-22 11:20:00,19.14,19.15,19.11,19.11,101110.0,15.5166,15.5247,15.4923,15.4923,101110.0
2019-05-22 11:25:00,19.12,19.15,19.11,19.14,73848.0,15.5004,15.5247,15.4923,15.5166,73848.0
2019-05-22 11:30:00,19.14,19.18,19.14,19.16,176048.0,15.5166,15.5491,15.5166,15.5328,176048.0
2019-05-22 11:35:00,19.15,19.17,19.14,19.15,145387.0,15.5247,15.541,15.5166,15.5247,145387.0
2019-05-22 11:40:00,19.15,19.15,19.13,19.14,108451.0,15.5247,15.5247,15.5085,15.5166,108451.0
2019-05-22 11:45:00,19.14,19.15,19.11,19.11,78002.0,15.5166,15.5247,15.4923,15.4923,78002.0
2019-05-22 11:50:00,19.11,19.15,19.11,19.12,107525.0,15.4923,15.5247,15.4923,15.5004,107525.0
2019-05-22 11:55:00,19.11,19.15,19.11,19.15,64938.0,15.4923,15.5247,15.4923,15.5247,64938.0
2019-05-22 12:00:00,19.14,19.15,19.12,19.13,58207.0,15.5166,15.5247,15.5004,15.5085,58207.0
2019-05-22 12:05:00,19.12,19.13,19.11,19.12,50430.0,15.5004,15.5085,15.4923,15.5004,50430.0
2019-05-22 12:10:00,19.11,19.14,19.1,19.11,163591.0,15.4923,15.5166,15.4842,15.4923,163591.0
2019-05-22 12:15:00,19.1,19.12,19.08,19.08,78215.0,15.4842,15.5004,15.468,15.468,78215.0
2019-05-22 12:20:00,19.08,19.09,19.06,19.06,40606.0,15.468,15.4761,15.4518,15.4518,40606.0
2019-05-22 12:25:00,19.06,19.07,19.03,19.05,88176.0,15.4518,15.4599,15.4275,15.4437,88176.0
2019-05-22 12:30:00,19.05,19.07,19.04,19.05,93374.0,15.4437,15.4599,15.4356,15.4437,93374.0
2019-05-22 12:35:00,19.05,19.08,19.04,19.04,640768.0,15.4437,15.468,15.4356,15.4356,640768.0
2019-05-22 12:40:00,19.04,19.04,18.99,19.0,385408.0,15.4356,15.4356,15.395,15.4031,385408.0
2019-05-22 12:45:00,19.0,19.02,18.99,19.02,93408.0,15.4031,15.4193,15.395,15.4193,93408.0
2019-05-22 12:50:00,19.02,19.05,19.0,19.04,139716.0,15.4193,15.4437,15.4031,15.4356,139716.0
2019-05-22 12:55:00,19.04,19.05,19.02,19.03,80125.0,15.4356,15.4437,15.4193,15.4275,80125.0
2019-05-22 13:00:00,19.02,19.03,18.99,19.0,368447.0,15.4193,15.4275,15.395,15.4031,368447.0
2019-05-22 13:05:00,19.0,19.02,18.99,19.01,292883.0,15.4031,15.4193,15.395,15.4112,292883.0
2019-05-22 13:10:00,19.0,19.02,19.0,19.02,275196.0,15.4031,15.4193,15.4031,15.4193,275196.0
2019-05-22 13:15:00,19.02,19.03,19.01,19.03,75672.0,15.4193,15.4275,15.4112,15.4275,75672.0
2019-05-22 13:20:00,19.02,19.04,19.0,19.01,166205.0,15.4193,15.4356,15.4031,15.4112,166205.0
2019-05-22 13:25:00,19.01,19.04,19.01,19.02,120133.0,15.4112,15.4356,15.4112,15.4193,120133.0
2019-05-22 13:30:00,19.03,19.03,19.0,19.01,47747.0,15.4275,15.4275,15.4031,15.4112,47747.0
2019-05-22 13:35:00,19.01,19.03,19.01,19.03,47606.0,15.4112,15.4275,15.4112,15.4275,47606.0
2019-05-22 13:40:00,19.03,19.06,19.02,19.05,90170.0,15.4275,15.4518,15.4193,15.4437,90170.0
2019-05-22 13:45:00,19.05,19.06,19.03,19.05,49439.0,15.4437,15.4518,15.4275,15.4437,49439.0
2019-05-22 13:50:00,19.05,19.09,19.05,19.08,46625.0,15.4437,15.4761,15.4437,15.468,46625.0
2019-05-22 13:55:00,19.08,19.1,19.08,19.1,82383.0,15.468,15.4842,15.468,15.4842,82383.0
2019-05-22 14:00:00,19.1,19.11,19.08,19.1,153348.0,15.4842,15.4923,15.468,15.4842,153348.0
2019-05-22 14:05:00,19.1,19.12,19.09,19.12,35318.0,15.4842,15.5004,15.4761,15.5004,35318.0
2019-05-22 14:10:00,19.12,19.12,19.09,19.1,63158.0,15.5004,15.5004,15.4761,15.4842,63158.0
2019-05-22 14:15:00,19.1,19.12,19.09,19.12,117577.0,15.4842,15.5004,15.4761,15.5004,117577.0
2019-05-22 14:20:00,19.12,19.14,19.11,19.14,265602.0,15.5004,15.5166,15.4923,15.5166,265602.0
2019-05-22 14:25:00,19.13,19.14,19.1,19.12,84589.0,15.5085,15.5166,15.4842,15.5004,84589.0
2019-05-22 14:30:00,19.12,19.16,19.11,19.16,88923.0,15.5004,15.5328,15.4923,15.5328,88923.0
2019-05-22 14:35:00,19.15,19.16,19.14,19.14,37654.0,15.5247,15.5328,15.5166,15.5166,37654.0
2019-05-22 14:40:00,19.14,19.15,19.13,19.14,68117.0,15.5166,15.5247,15.5085,15.5166,68117.0
2019-05-22 14:45:00,19.14,19.14,19.13,19.13,39102.0,15.5166,15.5166,15.5085,15.5085,39102.0
2019-05-22 14:50:00,19.14,19.14,19.13,19.13,110566.0,15.5166,15.5166,15.5085,15.5085,110566.0
2019-05-22 14:55:00,19.14,19.16,19.13,19.16,62353.0,15.5166,15.5328,15.5085,15.5328,62353.0
2019-05-22 15:00:00,19.16,19.18,19.13,19.14,177312.0,15.5328,15.5491,15.5085,15.5166,177312.0
2019-05-22 15:05:00,19.14,19.15,19.11,19.11,96796.0,15.5166,15.5247,15.4923,15.4923,96796.0
2019-05-22 15:10:00,19.11,19.13,19.1,19.11,56540.0,15.4923,15.5085,15.4842,15.4923,56540.0
2019-05-22 15:15:00,19.1,19.11,19.09,19.1,40170.0,15.4842,15.4923,15.4761,15.4842,40170.0
2019-05-22 15:20:00,19.09,19.12,19.09,19.12,126798.0,15.4761,15.5004,15.4761,15.5004,126798.0
2019-05-22 15:25:00,19.12,19.15,19.11,19.14,341657.0,15.5004,15.5247,15.4923,15.5166,341657.0
2019-05-22 15:30:00,19.14,19.17,19.13,19.17,327813.0,15.5166,15.541,15.5085,15.541,327813.0
2019-05-22 15:35:00,19.16,19.21,19.16,19.21,449540.0,15.5328,15.5734,15.5328,15.5734,449540.0
2019-05-22 15:40:00,19.21,19.22,19.19,19.21,351025.0,15.5734,15.5815,15.5572,15.5734,351025.0
2019-05-22 15:45:00,19.21,19.27,19.2,19.23,658363.0,15.5734,15.622,15.5653,15.5896,658363.0
2019-05-22 15:50:00,19.23,19.25,19.21,19.23,407071.0,15.5896,15.6058,15.5734,15.5896,407071.0
2019-05-22 15:55:00,19.23,19.24,19.18,19.19,755790.0,15.5896,15.5977,15.5491,15.5572,755790.0
2019-05-23 09:30:00,18.92,18.92,18.76,18.82,322492.0,15.3383,15.3383,15.2086,15.2572,322492.0
2019-05-23 09:35:00,18.82,18.88,18.79,18.79,74333.0,15.2572,15.3059,15.2329,15.2329,74333.0
2019-05-23 09:40:00,18.8,18.83,18.77,18.8,99938.0,15.241,15.2653,15.2167,15.241,99938.0
2019-05-23 09:45:00,18.79,18.84,18.77,18.79,141218.0,15.2329,15.2734,15.2167,15.2329,141218.0
2019-05-23 09:50:00,18.78,18.81,18.74,18.81,266269.0,15.2248,15.2491,15.1924,15.2491,266269.0
2019-05-23 09:55:00,18.81,18.82,18.79,18.81,145442.0,15.2491,15.2572,15.2329,15.2491,145442.0
2019-05-23 10:00:00,18.82,18.88,18.8,18.88,165725.0,15.2572,15.3059,15.241,15.3059,165725.0
2019-05-23 10:05:00,18.88,18.9,18.86,18.89,190288.0,15.3059,15.3221,15.2896,15.314,190288.0
2019-05-23 10:10:00,18.9,18.92,18.87,18.88,111755.0,15.3221,15.3383,15.2977,15.3059,111755.0
2019-05-23 10:15:00,18.89,18.94,18.88,18.89,154135.0,15.314,15.3545,15.3059,15.314,154135.0
2019-05-23 10:20:00,18.88,18.91,18.87,18.88,132970.0,15.3059,15.3302,15.2977,15.3059,132970.0
2019-05-23 10:25:00,18.87,18.95,18.87,18.95,108118.0,15.2977,15.3626,15.2977,15.3626,108118.0
2019-05-23 10:30:00,18.95,18.97,18.93,18.97,235906.0,15.3626,15.3788,15.3464,15.3788,235906.0
2019-05-23 10:35:00,18.96,19.01,18.96,19.01,139672.0,15.3707,15.4112,15.3707,15.4112,139672.0
2019-05-23 10:40:00,19.0,19.03,18.98,19.02,73138.0,15.4031,15.4275,15.3869,15.4193,73138.0
2019-05-23 10:45:00,19.02,19.04,18.98,19.0,224147.0,15.4193,15.4356,15.3869,15.4031,224147.0
2019-05-23 10:50:00,19.01,19.03,18.97,19.03,201055.0,15.4112,15.4275,15.3788,15.4275,201055.0
2019-05-23 10:55:00,19.03,19.05,19.0,19.01,61473.0,15.4275,15.4437,15.4031,15.4112,61473.0
2019-05-23 11:00:00,19.01,19.01,18.95,18.96,87755.0,15.4112,15.4112,15.3626,15.3707,87755.0
2019-05-23 11:05:00,18.96,18.98,18.94,18.95,91129.0,15.3707,15.3869,15.3545,15.3626,91129.0
2019-05-23 11:10:00,18.94,18.96,18.91,18.91,208615.0,15.3545,15.3707,15.3302,15.3302,208615.0
2019-05-23 11:15:00,18.91,18.97,18.91,18.96,69752.0,15.3302,15.3788,15.3302,15.3707,69752.0
2019-05-23 11:20:00,18.96,19.0,18.96,19.0,126160.0,15.3707,15.4031,15.3707,15.4031,126160.0
2019-05-23 11:25:00,19.0,19.04,18.99,19.0,82844.0,15.4031,15.4356,15.395,15.4031,82844.0
2019-05-23 11:30:00,19.0,19.01,18.98,19.0,85231.0,15.4031,15.4112,15.3869,15.4031,85231.0
2019-05-23 11:35:00,18.99,19.02,18.98,19.01,139778.0,15.395,15.4193,15.3869,15.4112,139778.0
2019-05-23 11:40:00,19.0,19.01,18.96,18.99,70643.0,15.4031,15.4112,15.3707,15.395,70643.0
2019-05-23 11:45:00,18.98,19.0,18.97,18.98,65187.0,15.3869,15.4031,15.3788,15.3869,65187.0
2019-05-23 11:50:00,18.99,19.0,18.98,18.98,103290.0,15.395,15.4031,15.3869,15.3869,103290.0
2019-05-23 11:55:00,18.98,18.99,18.95,18.98,201733.0,15.3869,15.395,15.3626,15.3869,201733.0
2019-05-23 12:00:00,18.98,19.0,18.97,18.99,79971.0,15.3869,15.4031,15.3788,15.395,79971.0
2019-05-23 12:05:00,18.99,19.02,18.98,18.99,85818.0,15.395,15.4193,15.3869,15.395,85818.0
2019-05-23 12:10:00,18.98,19.02,18.98,19.01,81013.0,15.3869,15.4193,15.3869,15.4112,81013.0
2019-05-23 12:15:00,19.0,19.04,18.99,19.02,85217.0,15.4031,15.4356,15.395,15.4193,85217.0
2019-05-23 12:20:00,19.02,19.04,19.01,19.04,77779.0,15.4193,15.4356,15.4112,15.4356,77779.0
2019-05-23 12:25:00,19.04,19.06,19.03,19.06,91373.0,15.4356,15.4518,15.4275,15.4518,91373.0
2019-05-23 12:30:00,19.05,19.07,19.04,19.05,131430.0,15.4437,15.4599,15.4356,15.4437,131430.0
2019-05-23 12:35:00,19.05,19.06,19.03,19.05,116543.0,15.4437,15.4518,15.4275,15.4437,116543.0
2019-05-23 12:40:00,19.05,19.08,19.05,19.06,104312.0,15.4437,15.468,15.4437,15.4518,104312.0
2019-05-23 12:45:00,19.07,19.09,19.06,19.07,109155.0,15.4599,15.4761,15.4518,15.4599,109155.0
2019-05-23 12:50:00,19.07,19.08,19.01,19.02,63471.0,15.4599,15.468,15.4112,15.4193,63471.0
2019-05-23 12:55:00,19.03,19.04,19.02,19.04,103477.0,15.4275,15.4356,15.4193,15.4356,103477.0
2019-05-23 13:00:00,19.03,19.07,19.02,19.06,100565.0,15.4275,15.4599,15.4193,15.4518,100565.0
2019-05-23 13:05:00,19.07,19.08,19.05,19.05,85506.0,15.4599,15.468,15.4437,15.4437,85506.0
2019-05-23 13:10:00,19.05,19.08,19.03,19.06,126885.0,15.4437,15.468,15.4275,15.4518,126885.0
2019-05-23 13:15:00,19.07,19.1,19.05,19.09,171531.0,15.4599,15.4842,15.4437,15.4761,171531.0
2019-05-23 13:20:00,19.09,19.15,19.08,19.13,136855.0,15.4761,15.5247,15.468,15.5085,136855.0
2019-05-23 13:25:00,19.14,19.15,19.12,19.12,78946.0,15.5166,15.5247,15.5004,15.5004,78946.0
2019-05-23 13:30:00,19.12,19.13,19.1,19.13,73811.0,15.5004,15.5085,15.4842,15.5085,73811.0
2019-05-23 13:35:00,19.13,19.14,19.1,19.14,91775.0,15.5085,15.5166,15.4842,15.5166,91775.0
2019-05-23 13:40:00,19.14,19.16,19.13,19.15,142553.0,15.5166,15.5328,15.5085,15.5247,142553.0
2019-05-23 13:45:00,19.14,19.15,19.12,19.13,98365.0,15.5166,15.5247,15.5004,15.5085,98365.0
2019-05-23 13:50:00,19.13,19.13,19.1,19.11,130241.0,15.5085,15.5085,15.4842,15.4923,130241.0
2019-05-23 13:55:00,19.12,19.16,19.11,19.15,72457.0,15.5004,15.5328,15.4923,15.5247,72457.0
2019-05-23 14:00:00,19.16,19.17,19.12,19.13,158306.0,15.5328,15.541,15.5004,15.5085,158306.0
2019-05-23 14:05:00,19.13,19.15,19.12,19.13,120087.0,15.5085,15.5247,15.5004,15.5085,120087.0
2019-05-23 14:10:00,19.14,19.14,19.1,19.12,109604.0,15.5166,15.5166,15.4842,15.5004,109604.0
2019-05-23 14:15:00,19.13,19.14,19.12,19.14,52589.0,15.5085,15.5166,15.5004,15.5166,52589.0
2019-05-23 14:20:00,19.14,19.17,19.14,19.14,115720.0,15.5166,15.541,15.5166,15.5166,115720.0
2019-05-23 14:25:00,19.14,19.15,19.13,19.14,148937.0,15.5166,15.5247,15.5085,15.5166,148937.0
2019-05-23 14:30:00,19.14,19.16,19.14,19.16,80334.0,15.5166,15.5328,15.5166,15.5328,80334.0
2019-05-23 14:35:00,19.15,19.16,19.13,19.15,56473.0,15.5247,15.5328,15.5085,15.5247,56473.0
2019-05-23 14:40:00,19.15,19.16,19.13,19.16,165824.0,15.5247,15.5328,15.5085,15.5328,165824.0
2019-05-23 14:45:00,19.16,19.17,19.15,19.16,103339.0,15.5328,15.541,15.5247,15.5328,103339.0
2019-05-23 14:50:00,19.15,19.16,19.13,19.15,240961.0,15.5247,15.5328,15.5085,15.5247,240961.0
2019-05-23 14:55:00,19.14,19.15,19.11,19.13,125027.0,15.5166,15.5247,15.4923,15.5085,125027.0
2019-05-23 15:00:00,19.13,19.15,19.12,19.14,201620.0,15.5085,15.5247,15.5004,15.5166,201620.0
2019-05-23 15:05:00,19.14,19.2,19.13,19.2,200066.0,15.5166,15.5653,15.5085,15.5653,200066.0
2019-05-23 15:10:00,19.2,19.22,19.19,19.22,148851.0,15.5653,15.5815,15.5572,15.5815,148851.0
2019-05-23 15:15:00,19.21,19.24,19.19,19.23,251208.0,15.5734,15.5977,15.5572,15.5896,251208.0
2019-05-23 15:20:00,19.23,19.28,19.23,19.25,215204.0,15.5896,15.6301,15.5896,15.6058,215204.0
2019-05-23 15:25:00,19.25,19.29,19.25,19.28,340609.0,15.6058,15.6382,15.6058,15.6301,340609.0
2019-05-23 15:30:00,19.28,19.29,19.26,19.26,254715.0,15.6301,15.6382,15.6139,15.6139,254715.0
2019-05-23 15:35:00,19.27,19.27,19.21,19.21,311223.0,15.622,15.622,15.5734,15.5734,311223.0
2019-05-23 15:40:00,19.21,19.22,19.15,19.16,197789.0,15.5734,15.5815,15.5247,15.5328,197789.0
2019-05-23 15:45:00,19.15,19.18,19.14,19.14,479947.0,15.5247,15.5491,15.5166,15.5166,479947.0
2019-05-23 15:50:00,19.15,19.17,19.14,19.15,493484.0,15.5247,15.541,15.5166,15.5247,493484.0
2019-05-23 15:55:00,19.16,19.22,19.14,19.2,1007366.0,15.5328,15.5815,15.5166,15.5653,1007366.0
2019-05-24 09:30:00,19.52,19.95,19.4,19.76,580621.0,15.8247,16.1733,15.7274,16.0193,580621.0
2019-05-24 09:35:00,19.74,19.93,19.66,19.86,349116.0,16.003,16.1571,15.9382,16.1003,349116.0
2019-05-24 09:40:00,19.85,19.99,19.84,19.99,280911.0,16.0922,16.2057,16.0841,16.2057,280911.0
2019-05-24 09:45:00,19.99,20.1,19.93,20.09,323214.0,16.2057,16.2949,16.1571,16.2868,323214.0
2019-05-24 09:50:00,20.09,20.18,20.07,20.13,229559.0,16.2868,16.3598,16.2706,16.3192,229559.0
2019-05-24 09:55:00,20.13,20.14,19.97,19.99,287119.0,16.3192,16.3273,16.1895,16.2057,287119.0
2019-05-24 10:00:00,20.0,20.09,19.96,20.02,330691.0,16.2138,16.2868,16.1814,16.23,330691.0
2019-05-24 10:05:00,20.01,20.07,19.98,20.07,213815.0,16.2219,16.2706,16.1976,16.2706,213815.0
2019-05-24 10:10:00,20.07,20.1,19.92,19.94,196547.0,16.2706,16.2949,16.149,16.1652,196547.0
2019-05-24 10:15:00,19.93,20.02,19.91,19.94,206823.0,16.1571,16.23,16.1409,16.1652,206823.0
2019-05-24 10:20:00,19.95,20.01,19.93,19.98,147105.0,16.1733,16.2219,16.1571,16.1976,147105.0
2019-05-24 10:25:00,19.98,20.0,19.95,19.96,120496.0,16.1976,16.2138,16.1733,16.1814,120496.0
2019-05-24 10:30:00,19.96,19.99,19.92,19.97,171764.0,16.1814,16.2057,16.149,16.1895,171764.0
2019-05-24 10:35:00,19.97,20.04,19.93,20.03,143184.0,16.1895,16.2463,16.1571,16.2381,143184.0
2019-05-24 10:40:00,20.03,20.04,19.98,20.0,189604.0,16.2381,16.2463,16.1976,16.2138,189604.0
2019-05-24 10:45:00,20.0,20.1,20.0,20.09,138612.0,16.2138,16.2949,16.2138,16.2868,138612.0
2019-05-24 10:50:00,20.09,20.13,20.08,20.11,143755.0,16.2868,16.3192,16.2787,16.303,143755.0
2019-05-24 10:55:00,20.11,20.18,20.11,20.17,155760.0,16.303,16.3598,16.303,16.3516,155760.0
2019-05-24 11:00:00,20.17,20.17,20.12,20.17,88823.0,16.3516,16.3516,16.3111,16.3516,88823.0
2019-05-24 11:05:00,20.17,20.18,20.1,20.12,192120.0,16.3516,16.3598,16.2949,16.3111,192120.0
2019-05-24 11:10:00,20.12,20.16,20.1,20.16,82689.0,16.3111,16.3435,16.2949,16.3435,82689.0
2019-05-24 11:15:00,20.16,20.16,20.1,20.13,86068.0,16.3435,16.3435,16.2949,16.3192,86068.0
2019-05-24 11:20:00,20.14,20.14,20.05,20.07,122367.0,16.3273,16.3273,16.2544,16.2706,122367.0
2019-05-24 11:25:00,20.07,20.09,20.01,20.08,136161.0,16.2706,16.2868,16.2219,16.2787,136161.0
2019-05-24 11:30:00,20.09,20.15,20.08,20.14,174684.0,16.2868,16.3354,16.2787,16.3273,174684.0
2019-05-24 11:35:00,20.14,20.18,20.13,20.15,184982.0,16.3273,16.3598,16.3192,16.3354,184982.0
2019-05-24 11:40:00,20.16,20.16,20.11,20.13,104831.0,16.3435,16.3435,16.303,16.3192,104831.0
2019-05-24 11:45:00,20.12,20.15,20.12,20.13,82768.0,16.3111,16.3354,16.3111,16.3192,82768.0
2019-05-24 11:50:00,20.12,20.12,20.07,20.09,87189.0,16.3111,16.3111,16.2706,16.2868,87189.0
2019-05-24 11:55:00,20.09,20.09,20.05,20.05,96951.0,16.2868,16.2868,16.2544,16.2544,96951.0
2019-05-24 12:00:00,20.05,20.06,20.03,20.05,97867.0,16.2544,16.2625,16.2381,16.2544,97867.0
2019-05-24 12:05:00,20.05,20.08,20.05,20.07,69863.0,16.2544,16.2787,16.2544,16.2706,69863.0
2019-05-24 12:10:00,20.07,20.11,20.06,20.11,73199.0,16.2706,16.303,16.2625,16.303,73199.0
2019-05-24 12:15:00,20.11,20.12,20.06,20.07,59107.0,16.303,16.3111,16.2625,16.2706,59107.0
2019-05-24 12:20:00,20.06,20.13,20.06,20.12,94987.0,16.2625,16.3192,16.2625,16.3111,94987.0
2019-05-24 12:25:00,20.11,20.16,20.11,20.16,93651.0,16.303,16.3435,16.303,16.3435,93651.0
2019-05-24 12:30:00,20.16,20.2,20.15,20.2,82167.0,16.3435,16.376,16.3354,16.376,82167.0
2019-05-24 12:35:00,20.19,20.2,20.18,20.2,83793.0,16.3679,16.376,16.3598,16.376,83793.0
2019-05-24 12:40:00,20.19,20.21,20.18,20.21,115644.0,16.3679,16.3841,16.3598,16.3841,115644.0
2019-05-24 12:45:00,20.21,20.23,20.16,20.17,94454.0,16.3841,16.4003,16.3435,16.3516,94454.0
2019-05-24 12:50:00,20.17,20.18,20.15,20.16,60313.0,16.3516,16.3598,16.3354,16.3435,60313.0
2019-05-24 12:55:00,20.17,20.17,20.14,20.16,78969.0,16.3516,16.3516,16.3273,16.3435,78969.0
2019-05-24 13:00:00,20.16,20.18,20.16,20.16,41099.0,16.3435,16.3598,16.3435,16.3435,41099.0
2019-05-24 13:05:00,20.17,20.17,20.13,20.14,66045.0,16.3516,16.3516,16.3192,16.3273,66045.0
2019-05-24 13:10:00,20.14,20.14,20.11,20.12,57682.0,16.3273,16.3273,16.303,16.3111,57682.0
2019-05-24 13:15:00,20.12,20.14,20.08,20.09,152304.0,16.3111,16.3273,16.2787,16.2868,152304.0
2019-05-24 13:20:00,20.09,20.1,20.05,20.07,68090.0,16.2868,16.2949,16.2544,16.2706,68090.0
2019-05-24 13:25:00,20.06,20.07,20.02,20.03,44683.0,16.2625,16.2706,16.23,16.2381,44683.0
2019-05-24 13:30:00,20.03,20.06,20.02,20.05,69367.0,16.2381,16.2625,16.23,16.2544,69367.0
2019-05-24 13:35:00,20.06,20.1,20.05,20.1,72067.0,16.2625,16.2949,16.2544,16.2949,72067.0
2019-05-24 13:40:00,20.1,20.11,20.05,20.05,94440.0,16.2949,16.303,16.2544,16.2544,94440.0
2019-05-24 13:45:00,20.06,20.07,20.05,20.05,58283.0,16.2625,16.2706,16.2544,16.2544,58283.0
2019-05-24 13:50:00,20.05,20.07,20.03,20.04,62017.0,16.2544,16.2706,16.2381,16.2463,62017.0
2019-05-24 13:55:00,20.04,20.04,19.96,19.98,135258.0,16.2463,16.2463,16.1814,16.1976,135258.0
2019-05-24 14:00:00,19.99,20.01,19.98,20.0,78042.0,16.2057,16.2219,16.1976,16.2138,78042.0
2019-05-24 14:05:00,20.0,20.01,19.95,20.0,109505.0,16.2138,16.2219,16.1733,16.2138,109505.0
2019-05-24 14:10:00,20.0,20.02,19.99,19.99,72774.0,16.2138,16.23,16.2057,16.2057,72774.0
2019-05-24 14:15:00,20.0,20.01,19.97,20.01,76009.0,16.2138,16.2219,16.1895,16.2219,76009.0
2019-05-24 14:20:00,20.01,20.04,20.0,20.02,69980.0,16.2219,16.2463,16.2138,16.23,69980.0
2019-05-24 14:25:00,20.02,20.02,19.98,19.98,50633.0,16.23,16.23,16.1976,16.1976,50633.0
2019-05-24 14:30:00,19.98,20.02,19.97,20.01,111065.0,16.1976,16.23,16.1895,16.2219,111065.0
2019-05-24 14:35:00,20.02,20.07,20.01,20.05,91273.0,16.23,16.2706,16.2219,16.2544,91273.0
2019-05-24 14:40:00,20.05,20.06,20.02,20.03,63355.0,16.2544,16.2625,16.23,16.2381,63355.0
2019-05-24 14:45:00,20.03,20.08,20.02,20.07,104348.0,16.2381,16.2787,16.23,16.2706,104348.0
2019-05-24 14:50:00,20.07,20.1,20.06,20.06,104803.0,16.2706,16.2949,16.2625,16.2625,104803.0
2019-05-24 14:55:00,20.07,20.12,20.06,20.08,110617.0,16.2706,16.3111,16.2625,16.2787,110617.0
2019-05-24 15:00:00,20.08,20.11,20.06,20.09,92774.0,16.2787,16.303,16.2625,16.2868,92774.0
2019-05-24 15:05:00,20.1,20.11,20.07,20.1,118991.0,16.2949,16.303,16.2706,16.2949,118991.0
2019-05-24 15:10:00,20.1,20.11,20.08,20.09,93825.0,16.2949,16.303,16.2787,16.2868,93825.0
2019-05-24 15:15:00,20.09,20.1,20.04,20.05,100736.0,16.2868,16.2949,16.2463,16.2544,100736.0
2019-05-24 15:20:00,20.05,20.11,20.05,20.11,179095.0,16.2544,16.303,16.2544,16.303,179095.0
2019-05-24 15:25:00,20.11,20.11,20.06,20.09,188855.0,16.303,16.303,16.2625,16.2868,188855.0
2019-05-24 15:30:00,20.09,20.1,20.07,20.08,231398.0,16.2868,16.2949,16.2706,16.2787,231398.0
2019-05-24 15:35:00,20.08,20.09,20.05,20.05,206649.0,16.2787,16.2868,16.2544,16.2544,206649.0
2019-05-24 15:40:00,20.05,20.07,20.03,20.05,277280.0,16.2544,16.2706,16.2381,16.2544,277280.0
2019-05-24 15:45:00,20.05,20.06,20.02,20.03,264473.0,16.2544,16.2625,16.23,16.2381,264473.0
2019-05-24 15:50:00,20.02,20.06,20.02,20.04,372019.0,16.23,16.2625,16.23,16.2463,372019.0
2019-05-24 15:55:00,20.04,20.06,20.0,20.02,934205.0,16.2463,16.2625,16.2138,16.23,934205.0
2019-05-28 09:30:00,19.98,19.99,19.8,19.88,315401.0,16.1976,16.2057,16.0517,16.1165,315401.0
2019-05-28 09:35:00,19.88,19.91,19.79,19.84,95741.0,16.1165,16.1409,16.0436,16.0841,95741.0
2019-05-28 09:40:00,19.84,19.91,19.81,19.83,93315.0,16.0841,16.1409,16.0598,16.076,93315.0
2019-05-28 09:45:00,19.83,19.93,19.83,19.88,101326.0,16.076,16.1571,16.076,16.1165,101326.0
2019-05-28 09:50:00,19.88,19.95,19.84,19.95,85816.0,16.1165,16.1733,16.0841,16.1733,85816.0
2019-05-28 09:55:00,19.95,20.13,19.94,20.12,268781.0,16.1733,16.3192,16.1652,16.3111,268781.0
2019-05-28 10:00:00,20.11,20.12,19.97,20.03,156359.0,16.303,16.3111,16.1895,16.2381,156359.0
2019-05-28 10:05:00,20.02,20.06,20.02,20.04,117458.0,16.23,16.2625,16.23,16.2463,117458.0
2019-05-28 10:10:00,20.04,20.06,20.0,20.02,111217.0,16.2463,16.2625,16.2138,16.23,111217.0
2019-05-28 10:15:00,20.01,20.02,19.98,19.98,117929.0,16.2219,16.23,16.1976,16.1976,117929.0
2019-05-28 10:20:00,19.98,20.01,19.97,20.0,174433.0,16.1976,16.2219,16.1895,16.2138,174433.0
2019-05-28 10:25:00,20.0,20.03,19.98,20.02,63076.0,16.2138,16.2381,16.1976,16.23,63076.0
2019-05-28 10:30:00,20.02,20.02,19.95,19.97,72690.0,16.23,16.23,16.1733,16.1895,72690.0
2019-05-28 10:35:00,19.97,19.99,19.91,19.92,157479.0,16.1895,16.2057,16.1409,16.149,157479.0
2019-05-28 10:40:00,19.92,19.96,19.91,19.92,106591.0,16.149,16.1814,16.1409,16.149,106591.0
2019-05-28 10:45:00,19.91,19.92,19.87,19.9,112800.0,16.1409,16.149,16.1084,16.1328,112800.0
2019-05-28 10:50:00,19.9,19.91,19.87,19.91,91490.0,16.1328,16.1409,16.1084,16.1409,91490.0
2019-05-28 10:55:00,19.9,19.98,19.89,19.96,206903.0,16.1328,16.1976,16.1247,16.1814,206903.0
2019-05-28 11:00:00,19.96,19.98,19.95,19.96,155098.0,16.1814,16.1976,16.1733,16.1814,155098.0
2019-05-28 11:05:00,19.97,19.97,19.93,19.95,156349.0,16.1895,16.1895,16.1571,16.1733,156349.0
2019-05-28 11:10:00,19.96,19.98,19.95,19.95,125725.0,16.1814,16.1976,16.1733,16.1733,125725.0
2019-05-28 11:15:00,19.96,19.97,19.94,19.96,106045.0,16.1814,16.1895,16.1652,16.1814,106045.0
2019-05-28 11:20:00,19.97,19.97,19.92,19.93,86316.0,16.1895,16.1895,16.149,16.1571,86316.0
2019-05-28 11:25:00,19.93,19.95,19.91,19.93,76005.0,16.1571,16.1733,16.1409,16.1571,76005.0
2019-05-28 11:30:00,19.93,19.95,19.91,19.93,88957.0,16.1571,16.1733,16.1409,16.1571,88957.0
2019-05-28 11:35:00,19.93,19.96,19.92,19.94,72784.0,16.1571,16.1814,16.149,16.1652,72784.0
2019-05-28 11:40:00,19.95,19.98,19.94,19.95,101727.0,16.1733,16.1976,16.1652,16.1733,101727.0
2019-05-28 11:45:00,19.95,19.97,19.94,19.96,41642.0,16.1733,16.1895,16.1652,16.1814,41642.0
2019-05-28 11:50:00,19.96,19.97,19.94,19.96,74823.0,16.1814,16.1895,16.1652,16.1814,74823.0
2019-05-28 11:55:00,19.95,19.98,19.95,19.96,159494.0,16.1733,16.1976,16.1733,16.1814,159494.0
2019-05-28 12:00:00,19.96,19.99,19.95,19.98,51434.0,16.1814,16.2057,16.1733,16.1976,51434.0
2019-05-28 12:05:00,19.99,20.02,19.98,20.01,83683.0,16.2057,16.23,16.1976,16.2219,83683.0
2019-05-28 12:10:00,20.01,20.05,20.0,20.04,56367.0,16.2219,16.2544,16.2138,16.2463,56367.0
2019-05-28 12:15:00,20.04,20.06,20.02,20.05,55790.0,16.2463,16.2625,16.23,16.2544,55790.0
2019-05-28 12:20:00,20.05,20.07,20.05,20.06,53254.0,16.2544,16.2706,16.2544,16.2625,53254.0
2019-05-28 12:25:00,20.06,20.06,20.05,20.05,32216.0,16.2625,16.2625,16.2544,16.2544,32216.0
2019-05-28 12:30:00,20.05,20.07,20.03,20.05,95270.0,16.2544,16.2706,16.2381,16.2544,95270.0
2019-05-28 12:35:00,20.05,20.08,20.05,20.07,66638.0,16.2544,16.2787,16.2544,16.2706,66638.0
2019-05-28 12:40:00,20.07,20.09,20.06,20.07,58342.0,16.2706,16.2868,16.2625,16.2706,58342.0
2019-05-28 12:45:00,20.07,20.07,20.04,20.05,55715.0,16.2706,16.2706,16.2463,16.2544,55715.0
2019-05-28 12:50:00,20.04,20.06,20.03,20.03,45037.0,16.2463,16.2625,16.2381,16.2381,45037.0
2019-05-28 12:55:00,20.04,20.04,20.01,20.01,56312.0,16.2463,16.2463,16.2219,16.2219,56312.0
2019-05-28 13:00:00,20.01,20.03,19.98,19.98,123819.0,16.2219,16.2381,16.1976,16.1976,123819.0
2019-05-28 13:05:00,19.98,19.99,19.97,19.98,85058.0,16.1976,16.2057,16.1895,16.1976,85058.0
2019-05-28 13:10:00,19.98,20.01,19.98,20.0,66766.0,16.1976,16.2219,16.1976,16.2138,66766.0
2019-05-28 13:15:00,20.0,20.01,19.98,19.98,52758.0,16.2138,16.2219,16.1976,16.1976,52758.0
2019-05-28 13:20:00,19.98,19.99,19.98,19.98,37049.0,16.1976,16.2057,16.1976,16.1976,37049.0
2019-05-28 13:25:00,19.99,19.99,19.97,19.97,70724.0,16.2057,16.2057,16.1895,16.1895,70724.0
2019-05-28 13:30:00,19.97,19.98,19.94,19.95,91663.0,16.1895,16.1976,16.1652,16.1733,91663.0
2019-05-28 13:35:00,19.94,19.96,19.92,19.96,107336.0,16.1652,16.1814,16.149,16.1814,107336.0
2019-05-28 13:40:00,19.96,19.96,19.91,19.91,176122.0,16.1814,16.1814,16.1409,16.1409,176122.0
2019-05-28 13:45:00,19.91,19.92,19.86,19.86,97574.0,16.1409,16.149,16.1003,16.1003,97574.0
2019-05-28 13:50:00,19.86,19.87,19.8,19.8,76030.0,16.1003,16.1084,16.0517,16.0517,76030.0
2019-05-28 13:55:00,19.8,19.82,19.79,19.8,257442.0,16.0517,16.0679,16.0436,16.0517,257442.0
2019-05-28 14:00:00,19.8,19.81,19.78,19.78,176852.0,16.0517,16.0598,16.0355,16.0355,176852.0
2019-05-28 14:05:00,19.79,19.79,19.76,19.76,147169.0,16.0436,16.0436,16.0193,16.0193,147169.0
2019-05-28 14:10:00,19.76,19.77,19.74,19.76,82069.0,16.0193,16.0274,16.003,16.0193,82069.0
2019-05-28 14:15:00,19.76,19.78,19.75,19.77,95369.0,16.0193,16.0355,16.0112,16.0274,95369.0
2019-05-28 14:20:00,19.77,19.78,19.73,19.74,118864.0,16.0274,16.0355,15.9949,16.003,118864.0
2019-05-28 14:25:00,19.74,19.76,19.74,19.75,127098.0,16.003,16.0193,16.003,16.0112,127098.0
2019-05-28 14:30:00,19.75,19.78,19.72,19.78,180983.0,16.0112,16.0355,15.9868,16.0355,180983.0
2019-05-28 14:35:00,19.78,19.78,19.75,19.76,133253.0,16.0355,16.0355,16.0112,16.0193,133253.0
2019-05-28 14:40:00,19.75,19.76,19.73,19.75,175444.0,16.0112,16.0193,15.9949,16.0112,175444.0
2019-05-28 14:45:00,19.75,19.77,19.74,19.77,158090.0,16.0112,16.0274,16.003,16.0274,158090.0
2019-05-28 14:50:00,19.77,19.77,19.74,19.75,264744.0,16.0274,16.0274,16.003,16.0112,264744.0
2019-05-28 14:55:00,19.76,19.76,19.75,19.76,64649.0,16.0193,16.0193,16.0112,16.0193,64649.0
2019-05-28 15:00:00,19.75,19.78,19.73,19.77,231970.0,16.0112,16.0355,15.9949,16.0274,231970.0
2019-05-28 15:05:00,19.77,19.81,19.76,19.79,162993.0,16.0274,16.0598,16.0193,16.0436,162993.0
2019-05-28 15:10:00,19.79,19.79,19.76,19.78,113897.0,16.0436,16.0436,16.0193,16.0355,113897.0
2019-05-28 15:15:00,19.78,19.78,19.75,19.77,126987.0,16.0355,16.0355,16.0112,16.0274,126987.0
2019-05-28 15:20:00,19.77,19.77,19.75,19.77,175326.0,16.0274,16.0274,16.0112,16.0274,175326.0
2019-05-28 15:25:00,19.77,19.77,19.7,19.73,294482.0,16.0274,16.0274,15.9706,15.9949,294482.0
2019-05-28 15:30:00,19.73,19.74,19.69,19.69,261376.0,15.9949,16.003,15.9625,15.9625,261376.0
2019-05-28 15:35:00,19.69,19.71,19.67,19.71,404705.0,15.9625,15.9787,15.9463,15.9787,404705.0
2019-05-28 15:40:00,19.7,19.71,19.66,19.67,288074.0,15.9706,15.9787,15.9382,15.9463,288074.0
2019-05-28 15:45:00,19.67,19.69,19.66,19.66,297133.0,15.9463,15.9625,15.9382,15.9382,297133.0
2019-05-28 15:50:00,19.67,19.7,19.66,19.69,638169.0,15.9463,15.9706,15.9382,15.9625,638169.0
2019-05-28 15:55:00,19.69,19.7,19.66,19.66,972481.0,15.9625,15.9706,15.9382,15.9382,972481.0
2019-05-29 09:30:00,19.53,19.59,19.46,19.51,273828.0,15.8328,15.8814,15.7761,15.8166,273828.0
2019-05-29 09:35:00,19.52,19.52,19.44,19.47,158355.0,15.8247,15.8247,15.7598,15.7842,158355.0
2019-05-29 09:40:00,19.47,19.55,19.46,19.53,102300.0,15.7842,15.849,15.7761,15.8328,102300.0
2019-05-29 09:45:00,19.53,19.55,19.51,19.53,132070.0,15.8328,15.849,15.8166,15.8328,132070.0
2019-05-29 09:50:00,19.53,19.53,19.43,19.44,124535.0,15.8328,15.8328,15.7517,15.7598,124535.0
2019-05-29 09:55:00,19.44,19.49,19.43,19.47,144996.0,15.7598,15.8004,15.7517,15.7842,144996.0
2019-05-29 10:00:00,19.47,19.5,19.44,19.46,113702.0,15.7842,15.8085,15.7598,15.7761,113702.0
2019-05-29 10:05:00,19.45,19.47,19.4,19.42,188162.0,15.7679,15.7842,15.7274,15.7436,188162.0
2019-05-29 10:10:00,19.42,19.43,19.37,19.43,168162.0,15.7436,15.7517,15.7031,15.7517,168162.0
2019-05-29 10:15:00,19.43,19.46,19.4,19.45,285302.0,15.7517,15.7761,15.7274,15.7679,285302.0
2019-05-29 10:20:00,19.46,19.48,19.43,19.44,110510.0,15.7761,15.7923,15.7517,15.7598,110510.0
2019-05-29 10:25:00,19.43,19.49,19.43,19.48,108732.0,15.7517,15.8004,15.7517,15.7923,108732.0
2019-05-29 10:30:00,19.48,19.52,19.47,19.5,140740.0,15.7923,15.8247,15.7842,15.8085,140740.0
2019-05-29 10:35:00,19.5,19.51,19.47,19.48,145858.0,15.8085,15.8166,15.7842,15.7923,145858.0
2019-05-29 10:40:00,19.47,19.48,19.44,19.46,214396.0,15.7842,15.7923,15.7598,15.7761,214396.0
2019-05-29 10:45:00,19.46,19.47,19.39,19.39,100547.0,15.7761,15.7842,15.7193,15.7193,100547.0
2019-05-29 10:50:00,19.39,19.41,19.34,19.36,261515.0,15.7193,15.7355,15.6788,15.695,261515.0
2019-05-29 10:55:00,19.37,19.37,19.31,19.31,137456.0,15.7031,15.7031,15.6545,15.6545,137456.0
2019-05-29 11:00:00,19.31,19.33,19.25,19.25,300040.0,15.6545,15.6707,15.6058,15.6058,300040.0
2019-05-29 11:05:00,19.24,19.31,19.23,19.29,165381.0,15.5977,15.6545,15.5896,15.6382,165381.0
2019-05-29 11:10:00,19.29,19.3,19.19,19.19,103823.0,15.6382,15.6463,15.5572,15.5572,103823.0
2019-05-29 11:15:00,19.19,19.2,19.17,19.19,152497.0,15.5572,15.5653,15.541,15.5572,152497.0
2019-05-29 11:20:00,19.19,19.19,19.13,19.15,160451.0,15.5572,15.5572,15.5085,15.5247,160451.0
2019-05-29 11:25:00,19.16,19.18,19.13,19.18,143795.0,15.5328,15.5491,15.5085,15.5491,143795.0
2019-05-29 11:30:00,19.18,19.2,19.16,19.19,186579.0,15.5491,15.5653,15.5328,15.5572,186579.0
2019-05-29 11:35:00,19.19,19.19,19.11,19.11,167830.0,15.5572,15.5572,15.4923,15.4923,167830.0
2019-05-29 11:40:00,19.11,19.13,19.07,19.1,174593.0,15.4923,15.5085,15.4599,15.4842,174593.0
2019-05-29 11:45:00,19.1,19.14,19.09,19.12,79629.0,15.4842,15.5166,15.4761,15.5004,79629.0
2019-05-29 11:50:00,19.11,19.14,19.07,19.09,132216.0,15.4923,15.5166,15.4599,15.4761,132216.0
2019-05-29 11:55:00,19.09,19.12,19.08,19.11,101229.0,15.4761,15.5004,15.468,15.4923,101229.0
2019-05-29 12:00:00,19.11,19.13,19.09,19.1,141874.0,15.4923,15.5085,15.4761,15.4842,141874.0
2019-05-29 12:05:00,19.1,19.15,19.09,19.14,107762.0,15.4842,15.5247,15.4761,15.5166,107762.0
2019-05-29 12:10:00,19.14,19.15,19.11,19.15,86680.0,15.5166,15.5247,15.4923,15.5247,86680.0
2019-05-29 12:15:00,19.14,19.15,19.12,19.13,74863.0,15.5166,15.5247,15.5004,15.5085,74863.0
2019-05-29 12:20:00,19.12,19.13,19.1,19.11,62265.0,15.5004,15.5085,15.4842,15.4923,62265.0
2019-05-29 12:25:00,19.11,19.15,19.11,19.13,158875.0,15.4923,15.5247,15.4923,15.5085,158875.0
2019-05-29 12:30:00,19.12,19.16,19.11,19.16,116814.0,15.5004,15.5328,15.4923,15.5328,116814.0
2019-05-29 12:35:00,19.16,19.17,19.12,19.14,105804.0,15.5328,15.541,15.5004,15.5166,105804.0
2019-05-29 12:40:00,19.14,19.16,19.13,19.16,81055.0,15.5166,15.5328,15.5085,15.5328,81055.0
2019-05-29 12:45:00,19.16,19.16,19.13,19.16,85498.0,15.5328,15.5328,15.5085,15.5328,85498.0
2019-05-29 12:50:00,19.15,19.16,19.13,19.14,82689.0,15.5247,15.5328,15.5085,15.5166,82689.0
2019-05-29 12:55:00,19.13,19.13,19.08,19.1,454046.0,15.5085,15.5085,15.468,15.4842,454046.0
2019-05-29 13:00:00,19.1,19.1,19.04,19.05,129377.0,15.4842,15.4842,15.4356,15.4437,129377.0
2019-05-29 13:05:00,19.05,19.09,19.03,19.07,771935.0,15.4437,15.4761,15.4275,15.4599,771935.0
2019-05-29 13:10:00,19.07,19.08,19.04,19.05,306368.0,15.4599,15.468,15.4356,15.4437,306368.0
2019-05-29 13:15:00,19.05,19.05,19.03,19.04,128550.0,15.4437,15.4437,15.4275,15.4356,128550.0
2019-05-29 13:20:00,19.04,19.06,19.02,19.05,169401.0,15.4356,15.4518,15.4193,15.4437,169401.0
2019-05-29 13:25:00,19.06,19.06,19.02,19.04,95840.0,15.4518,15.4518,15.4193,15.4356,95840.0
2019-05-29 13:30:00,19.03,19.07,19.02,19.05,110507.0,15.4275,15.4599,15.4193,15.4437,110507.0
2019-05-29 13:35:00,19.05,19.05,19.03,19.04,83894.0,15.4437,15.4437,15.4275,15.4356,83894.0
2019-05-29 13:40:00,19.04,19.09,19.02,19.05,1733384.0,15.4356,15.4761,15.4193,15.4437,1733384.0
2019-05-29 13:45:00,19.05,19.06,19.02,19.04,148933.0,15.4437,15.4518,15.4193,15.4356,148933.0
2019-05-29 13:50:00,19.03,19.05,19.0,19.01,231653.0,15.4275,15.4437,15.4031,15.4112,231653.0
2019-05-29 13:55:00,19.01,19.01,18.97,18.97,127030.0,15.4112,15.4112,15.3788,15.3788,127030.0
2019-05-29 14:00:00,18.98,19.03,18.97,19.03,156407.0,15.3869,15.4275,15.3788,15.4275,156407.0
2019-05-29 14:05:00,19.03,19.03,18.98,18.98,80332.0,15.4275,15.4275,15.3869,15.3869,80332.0
2019-05-29 14:10:00,18.98,19.0,18.97,18.98,147138.0,15.3869,15.4031,15.3788,15.3869,147138.0
2019-05-29 14:15:00,18.99,18.99,18.94,18.94,109530.0,15.395,15.395,15.3545,15.3545,109530.0
2019-05-29 14:20:00,18.94,18.98,18.93,18.96,177292.0,15.3545,15.3869,15.3464,15.3707,177292.0
2019-05-29 14:25:00,18.96,18.97,18.94,18.96,98677.0,15.3707,15.3788,15.3545,15.3707,98677.0
2019-05-29 14:30:00,18.96,18.96,18.91,18.93,198634.0,15.3707,15.3707,15.3302,15.3464,198634.0
2019-05-29 14:35:00,18.92,18.93,18.89,18.91,201781.0,15.3383,15.3464,15.314,15.3302,201781.0
2019-05-29 14:40:00,18.91,18.91,18.87,18.87,97739.0,15.3302,15.3302,15.2977,15.2977,97739.0
2019-05-29 14:45:00,18.87,18.89,18.87,18.88,116223.0,15.2977,15.314,15.2977,15.3059,116223.0
2019-05-29 14:50:00,18.88,18.89,18.83,18.85,279114.0,15.3059,15.314,15.2653,15.2815,279114.0
2019-05-29 14:55:00,18.85,18.89,18.84,18.85,167748.0,15.2815,15.314,15.2734,15.2815,167748.0
2019-05-29 15:00:00,18.85,18.86,18.82,18.84,172758.0,15.2815,15.2896,15.2572,15.2734,172758.0
2019-05-29 15:05:00,18.84,18.88,18.83,18.88,166910.0,15.2734,15.3059,15.2653,15.3059,166910.0
2019-05-29 15:10:00,18.88,18.93,18.85,18.93,103409.0,15.3059,15.3464,15.2815,15.3464,103409.0
2019-05-29 15:15:00,18.92,18.94,18.91,18.93,145272.0,15.3383,15.3545,15.3302,15.3464,145272.0
2019-05-29 15:20:00,18.93,18.96,18.93,18.94,129490.0,15.3464,15.3707,15.3464,15.3545,129490.0
2019-05-29 15:25:00,18.94,18.96,18.93,18.96,101198.0,15.3545,15.3707,15.3464,15.3707,101198.0
2019-05-29 15:30:00,18.96,19.04,18.95,19.03,267800.0,15.3707,15.4356,15.3626,15.4275,267800.0
2019-05-29 15:35:00,19.03,19.06,18.99,19.01,588309.0,15.4275,15.4518,15.395,15.4112,588309.0
2019-05-29 15:40:00,19.0,19.01,18.97,18.99,388076.0,15.4031,15.4112,15.3788,15.395,388076.0
2019-05-29 15:45:00,19.0,19.0,18.95,19.0,371615.0,15.4031,15.4031,15.3626,15.4031,371615.0
2019-05-29 15:50:00,19.0,19.0,18.97,19.0,611913.0,15.4031,15.4031,15.3788,15.4031,611913.0
2019-05-29 15:55:00,19.0,19.03,18.98,18.99,1335321.0,15.4031,15.4275,15.3869,15.395,1335321.0
2019-05-30 09:30:00,19.16,19.21,19.12,19.2,153052.0,15.5328,15.5734,15.5004,15.5653,153052.0
2019-05-30 09:35:00,19.2,19.24,19.19,19.19,71305.0,15.5653,15.5977,15.5572,15.5572,71305.0
2019-05-30 09:40:00,19.19,19.21,19.16,19.17,50721.0,15.5572,15.5734,15.5328,15.541,50721.0
2019-05-30 09:45:00,19.17,19.2,19.14,19.2,86057.0,15.541,15.5653,15.5166,15.5653,86057.0
2019-05-30 09:50:00,19.19,19.21,19.15,19.18,76217.0,15.5572,15.5734,15.5247,15.5491,76217.0
2019-05-30 09:55:00,19.18,19.19,19.12,19.16,243210.0,15.5491,15.5572,15.5004,15.5328,243210.0
2019-05-30 10:00:00,19.16,19.23,19.14,19.21,134510.0,15.5328,15.5896,15.5166,15.5734,134510.0
2019-05-30 10:05:00,19.21,19.22,19.17,19.18,84015.0,15.5734,15.5815,15.541,15.5491,84015.0
2019-05-30 10:10:00,19.18,19.18,19.13,19.15,80964.0,15.5491,15.5491,15.5085,15.5247,80964.0
2019-05-30 10:15:00,19.16,19.17,19.12,19.14,88803.0,15.5328,15.541,15.5004,15.5166,88803.0
2019-05-30 10:20:00,19.14,19.17,19.14,19.16,65244.0,15.5166,15.541,15.5166,15.5328,65244.0
2019-05-30 10:25:00,19.17,19.22,19.16,19.21,75104.0,15.541,15.5815,15.5328,15.5734,75104.0
2019-05-30 10:30:00,19.21,19.27,19.2,19.27,59380.0,15.5734,15.622,15.5653,15.622,59380.0
2019-05-30 10:35:00,19.27,19.29,19.25,19.25,81694.0,15.622,15.6382,15.6058,15.6058,81694.0
2019-05-30 10:40:00,19.25,19.25,19.22,19.23,61679.0,15.6058,15.6058,15.5815,15.5896,61679.0
2019-05-30 10:45:00,19.23,19.24,19.21,19.23,70064.0,15.5896,15.5977,15.5734,15.5896,70064.0
2019-05-30 10:50:00,19.24,19.24,19.19,19.21,112726.0,15.5977,15.5977,15.5572,15.5734,112726.0
2019-05-30 10:55:00,19.2,19.27,19.2,19.27,58110.0,15.5653,15.622,15.5653,15.622,58110.0
2019-05-30 11:00:00,19.26,19.28,19.21,19.22,123528.0,15.6139,15.6301,15.5734,15.5815,123528.0
2019-05-30 11:05:00,19.22,19.24,19.2,19.24,237246.0,15.5815,15.5977,15.5653,15.5977,237246.0
2019-05-30 11:10:00,19.24,19.3,19.23,19.3,118058.0,15.5977,15.6463,15.5896,15.6463,118058.0
2019-05-30 11:15:00,19.3,19.31,19.28,19.29,61580.0,15.6463,15.6545,15.6301,15.6382,61580.0
2019-05-30 11:20:00,19.29,19.29,19.23,19.23,110714.0,15.6382,15.6382,15.5896,15.5896,110714.0
2019-05-30 11:25:00,19.24,19.29,19.23,19.28,91791.0,15.5977,15.6382,15.5896,15.6301,91791.0
2019-05-30 11:30:00,19.28,19.29,19.25,19.27,76076.0,15.6301,15.6382,15.6058,15.622,76076.0
2019-05-30 11:35:00,19.28,19.31,19.27,19.3,71638.0,15.6301,15.6545,15.622,15.6463,71638.0
2019-05-30 11:40:00,19.3,19.31,19.23,19.23,65746.0,15.6463,15.6545,15.5896,15.5896,65746.0
2019-05-30 11:45:00,19.23,19.24,19.21,19.23,69814.0,15.5896,15.5977,15.5734,15.5896,69814.0
2019-05-30 11:50:00,19.23,19.23,19.19,19.19,61574.0,15.5896,15.5896,15.5572,15.5572,61574.0
2019-05-30 11:55:00,19.2,19.23,19.19,19.23,64710.0,15.5653,15.5896,15.5572,15.5896,64710.0
2019-05-30 12:00:00,19.23,19.25,19.21,19.21,66978.0,15.5896,15.6058,15.5734,15.5734,66978.0
2019-05-30 12:05:00,19.21,19.22,19.17,19.17,78202.0,15.5734,15.5815,15.541,15.541,78202.0
2019-05-30 12:10:00,19.17,19.19,19.16,19.17,58178.0,15.541,15.5572,15.5328,15.541,58178.0
2019-05-30 12:15:00,19.18,19.21,19.16,19.18,72306.0,15.5491,15.5734,15.5328,15.5491,72306.0
2019-05-30 12:20:00,19.18,19.2,19.17,19.18,95470.0,15.5491,15.5653,15.541,15.5491,95470.0
2019-05-30 12:25:00,19.18,19.19,19.15,19.15,33418.0,15.5491,15.5572,15.5247,15.5247,33418.0
2019-05-30 12:30:00,19.16,19.16,19.12,19.13,321730.0,15.5328,15.5328,15.5004,15.5085,321730.0
2019-05-30 12:35:00,19.14,19.18,19.13,19.16,93615.0,15.5166,15.5491,15.5085,15.5328,93615.0
2019-05-30 12:40:00,19.17,19.22,19.16,19.21,94596.0,15.541,15.5815,15.5328,15.5734,94596.0
2019-05-30 12:45:00,19.21,19.22,19.19,19.19,85204.0,15.5734,15.5815,15.5572,15.5572,85204.0
2019-05-30 12:50:00,19.2,19.21,19.17,19.19,91723.0,15.5653,15.5734,15.541,15.5572,91723.0
2019-05-30 12:55:00,19.19,19.19,19.15,19.16,54526.0,15.5572,15.5572,15.5247,15.5328,54526.0
2019-05-30 13:00:00,19.15,19.17,19.14,19.16,45928.0,15.5247,15.541,15.5166,15.5328,45928.0
2019-05-30 13:05:00,19.15,19.17,19.14,19.16,52836.0,15.5247,15.541,15.5166,15.5328,52836.0
2019-05-30 13:10:00,19.16,19.17,19.15,19.15,46602.0,15.5328,15.541,15.5247,15.5247,46602.0
2019-05-30 13:15:00,19.16,19.16,19.12,19.12,41538.0,15.5328,15.5328,15.5004,15.5004,41538.0
2019-05-30 13:20:00,19.12,19.13,19.09,19.09,54765.0,15.5004,15.5085,15.4761,15.4761,54765.0
2019-05-30 13:25:00,19.09,19.11,19.08,19.11,56216.0,15.4761,15.4923,15.468,15.4923,56216.0
2019-05-30 13:30:00,19.12,19.12,19.06,19.06,81215.0,15.5004,15.5004,15.4518,15.4518,81215.0
2019-05-30 13:35:00,19.06,19.08,19.05,19.07,61527.0,15.4518,15.468,15.4437,15.4599,61527.0
2019-05-30 13:40:00,19.07,19.09,19.05,19.07,75507.0,15.4599,15.4761,15.4437,15.4599,75507.0
2019-05-30 13:45:00,19.07,19.09,19.07,19.08,49434.0,15.4599,15.4761,15.4599,15.468,49434.0
2019-05-30 13:50:00,19.08,19.08,19.07,19.07,48377.0,15.468,15.468,15.4599,15.4599,48377.0
2019-05-30 13:55:00,19.08,19.08,19.07,19.08,33358.0,15.468,15.468,15.4599,15.468,33358.0
2019-05-30 14:00:00,19.08,19.1,19.07,19.08,110570.0,15.468,15.4842,15.4599,15.468,110570.0
2019-05-30 14:05:00,19.09,19.09,19.05,19.05,41256.0,15.4761,15.4761,15.4437,15.4437,41256.0
2019-05-30 14:10:00,19.06,19.07,19.02,19.03,80855.0,15.4518,15.4599,15.4193,15.4275,80855.0
2019-05-30 14:15:00,19.04,19.04,19.02,19.03,67124.0,15.4356,15.4356,15.4193,15.4275,67124.0
2019-05-30 14:20:00,19.03,19.04,18.99,18.99,60160.0,15.4275,15.4356,15.395,15.395,60160.0
2019-05-30 14:25:00,18.99,19.02,18.98,19.02,98367.0,15.395,15.4193,15.3869,15.4193,98367.0
2019-05-30 14:30:00,19.01,19.04,19.0,19.04,124135.0,15.4112,15.4356,15.4031,15.4356,124135.0
2019-05-30 14:35:00,19.04,19.04,19.01,19.01,58098.0,15.4356,15.4356,15.4112,15.4112,58098.0
2019-05-30 14:40:00,19.02,19.03,19.0,19.03,78901.0,15.4193,15.4275,15.4031,15.4275,78901.0
2019-05-30 14:45:00,19.02,19.04,19.02,19.04,119049.0,15.4193,15.4356,15.4193,15.4356,119049.0
2019-05-30 14:50:00,19.03,19.07,19.03,19.07,70571.0,15.4275,15.4599,15.4275,15.4599,70571.0
2019-05-30 14:55:00,19.07,19.09,19.06,19.07,57676.0,15.4599,15.4761,15.4518,15.4599,57676.0
2019-05-30 15:00:00,19.07,19.08,19.05,19.05,78848.0,15.4599,15.468,15.4437,15.4437,78848.0
2019-05-30 15:05:00,19.05,19.07,19.03,19.05,89312.0,15.4437,15.4599,15.4275,15.4437,89312.0
2019-05-30 15:10:00,19.05,19.09,19.05,19.08,61730.0,15.4437,15.4761,15.4437,15.468,61730.0
2019-05-30 15:15:00,19.08,19.1,19.07,19.09,71991.0,15.468,15.4842,15.4599,15.4761,71991.0
2019-05-30 15:20:00,19.09,19.1,19.07,19.08,68696.0,15.4761,15.4842,15.4599,15.468,68696.0
2019-05-30 15:25:00,19.07,19.12,19.07,19.11,93611.0,15.4599,15.5004,15.4599,15.4923,93611.0
2019-05-30 15:30:00,19.11,19.12,19.09,19.12,76259.0,15.4923,15.5004,15.4761,15.5004,76259.0
2019-05-30 15:35:00,19.12,19.17,19.12,19.14,137363.0,15.5004,15.541,15.5004,15.5166,137363.0
2019-05-30 15:40:00,19.14,19.15,19.12,19.13,80186.0,15.5166,15.5247,15.5004,15.5085,80186.0
2019-05-30 15:45:00,19.13,19.15,19.12,19.14,161033.0,15.5085,15.5247,15.5004,15.5166,161033.0
2019-05-30 15:50:00,19.15,19.16,19.14,19.14,178589.0,15.5247,15.5328,15.5166,15.5166,178589.0
2019-05-30 15:55:00,19.14,19.17,19.14,19.14,618140.0,15.5166,15.541,15.5166,15.5166,618140.0
2019-05-31 09:30:00,18.85,18.86,18.65,18.69,281555.0,15.2815,15.2896,15.1194,15.1518,281555.0
2019-05-31 09:35:00,18.69,18.75,18.69,18.74,107913.0,15.1518,15.2005,15.1518,15.1924,107913.0
2019-05-31 09:40:00,18.73,18.73,18.54,18.55,158430.0,15.1842,15.1842,15.0302,15.0383,158430.0
2019-05-31 09:45:00,18.54,18.55,18.45,18.5,256318.0,15.0302,15.0383,14.9573,14.9978,256318.0
2019-05-31 09:50:00,18.49,18.57,18.49,18.53,225680.0,14.9897,15.0545,14.9897,15.0221,225680.0
2019-05-31 09:55:00,18.53,18.55,18.47,18.5,225176.0,15.0221,15.0383,14.9735,14.9978,225176.0
2019-05-31 10:00:00,18.5,18.53,18.5,18.51,82718.0,14.9978,15.0221,14.9978,15.0059,82718.0
2019-05-31 10:05:00,18.51,18.53,18.48,18.48,114963.0,15.0059,15.0221,14.9816,14.9816,114963.0
2019-05-31 10:10:00,18.48,18.49,18.43,18.44,125287.0,14.9816,14.9897,14.941,14.9491,125287.0
2019-05-31 10:15:00,18.43,18.44,18.4,18.4,109072.0,14.941,14.9491,14.9167,14.9167,109072.0
2019-05-31 10:20:00,18.4,18.42,18.39,18.41,137457.0,14.9167,14.9329,14.9086,14.9248,137457.0
2019-05-31 10:25:00,18.4,18.41,18.36,18.36,98472.0,14.9167,14.9248,14.8843,14.8843,98472.0
2019-05-31 10:30:00,18.37,18.38,18.35,18.38,114561.0,14.8924,14.9005,14.8762,14.9005,114561.0
2019-05-31 10:35:00,18.38,18.45,18.37,18.45,139486.0,14.9005,14.9573,14.8924,14.9573,139486.0
2019-05-31 10:40:00,18.44,18.45,18.41,18.41,80482.0,14.9491,14.9573,14.9248,14.9248,80482.0
2019-05-31 10:45:00,18.41,18.48,18.4,18.48,132488.0,14.9248,14.9816,14.9167,14.9816,132488.0
2019-05-31 10:50:00,18.47,18.51,18.47,18.5,64963.0,14.9735,15.0059,14.9735,14.9978,64963.0
2019-05-31 10:55:00,18.5,18.52,18.48,18.52,124511.0,14.9978,15.014,14.9816,15.014,124511.0
2019-05-31 11:00:00,18.52,18.53,18.5,18.51,141681.0,15.014,15.0221,14.9978,15.0059,141681.0
2019-05-31 11:05:00,18.5,18.51,18.49,18.51,83955.0,14.9978,15.0059,14.9897,15.0059,83955.0
2019-05-31 11:10:00,18.51,18.51,18.5,18.51,70594.0,15.0059,15.0059,14.9978,15.0059,70594.0
2019-05-31 11:15:00,18.51,18.56,18.5,18.54,121591.0,15.0059,15.0464,14.9978,15.0302,121591.0
2019-05-31 11:20:00,18.54,18.59,18.53,18.59,82896.0,15.0302,15.0708,15.0221,15.0708,82896.0
2019-05-31 11:25:00,18.59,18.65,18.58,18.65,99029.0,15.0708,15.1194,15.0626,15.1194,99029.0
2019-05-31 11:30:00,18.64,18.68,18.64,18.64,128402.0,15.1113,15.1437,15.1113,15.1113,128402.0
2019-05-31 11:35:00,18.65,18.65,18.6,18.61,77418.0,15.1194,15.1194,15.0789,15.087,77418.0
2019-05-31 11:40:00,18.61,18.62,18.59,18.62,109222.0,15.087,15.0951,15.0708,15.0951,109222.0
2019-05-31 11:45:00,18.61,18.65,18.61,18.64,115117.0,15.087,15.1194,15.087,15.1113,115117.0
2019-05-31 11:50:00,18.64,18.65,18.61,18.61,175621.0,15.1113,15.1194,15.087,15.087,175621.0
2019-05-31 11:55:00,18.61,18.64,18.59,18.64,197462.0,15.087,15.1113,15.0708,15.1113,197462.0
2019-05-31 12:00:00,18.64,18.64,18.61,18.64,86728.0,15.1113,15.1113,15.087,15.1113,86728.0
2019-05-31 12:05:00,18.64,18.64,18.62,18.63,42161.0,15.1113,15.1113,15.0951,15.1032,42161.0
2019-05-31 12:10:00,18.63,18.64,18.6,18.62,55035.0,15.1032,15.1113,15.0789,15.0951,55035.0
2019-05-31 12:15:00,18.62,18.64,18.62,18.63,61056.0,15.0951,15.1113,15.0951,15.1032,61056.0
2019-05-31 12:20:00,18.63,18.64,18.61,18.62,313206.0,15.1032,15.1113,15.087,15.0951,313206.0
2019-05-31 12:25:00,18.61,18.63,18.6,18.62,343668.0,15.087,15.1032,15.0789,15.0951,343668.0
2019-05-31 12:30:00,18.62,18.64,18.61,18.64,63601.0,15.0951,15.1113,15.087,15.1113,63601.0
2019-05-31 12:35:00,18.64,18.65,18.62,18.64,89364.0,15.1113,15.1194,15.0951,15.1113,89364.0
2019-05-31 12:40:00,18.64,18.66,18.63,18.64,74838.0,15.1113,15.1275,15.1032,15.1113,74838.0
2019-05-31 12:45:00,18.64,18.66,18.63,18.64,52363.0,15.1113,15.1275,15.1032,15.1113,52363.0
2019-05-31 12:50:00,18.64,18.65,18.64,18.64,24891.0,15.1113,15.1194,15.1113,15.1113,24891.0
2019-05-31 12:55:00,18.64,18.65,18.63,18.64,83386.0,15.1113,15.1194,15.1032,15.1113,83386.0
2019-05-31 13:00:00,18.64,18.66,18.64,18.66,29448.0,15.1113,15.1275,15.1113,15.1275,29448.0
2019-05-31 13:05:00,18.66,18.7,18.65,18.7,53218.0,15.1275,15.1599,15.1194,15.1599,53218.0
2019-05-31 13:10:00,18.7,18.72,18.69,18.71,46395.0,15.1599,15.1761,15.1518,15.168,46395.0
2019-05-31 13:15:00,18.71,18.72,18.7,18.71,66371.0,15.168,15.1761,15.1599,15.168,66371.0
2019-05-31 13:20:00,18.71,18.71,18.7,18.71,33618.0,15.168,15.168,15.1599,15.168,33618.0
2019-05-31 13:25:00,18.7,18.72,18.7,18.72,37670.0,15.1599,15.1761,15.1599,15.1761,37670.0
2019-05-31 13:30:00,18.72,18.74,18.72,18.73,41078.0,15.1761,15.1924,15.1761,15.1842,41078.0
2019-05-31 13:35:00,18.74,18.75,18.73,18.75,52877.0,15.1924,15.2005,15.1842,15.2005,52877.0
2019-05-31 13:40:00,18.75,18.75,18.74,18.75,35566.0,15.2005,15.2005,15.1924,15.2005,35566.0
2019-05-31 13:45:00,18.75,18.76,18.74,18.76,39461.0,15.2005,15.2086,15.1924,15.2086,39461.0
2019-05-31 13:50:00,18.75,18.76,18.73,18.75,111222.0,15.2005,15.2086,15.1842,15.2005,111222.0
2019-05-31 13:55:00,18.75,18.75,18.73,18.73,45123.0,15.2005,15.2005,15.1842,15.1842,45123.0
2019-05-31 14:00:00,18.73,18.74,18.7,18.71,125598.0,15.1842,15.1924,15.1599,15.168,125598.0
2019-05-31 14:05:00,18.71,18.71,18.69,18.69,29907.0,15.168,15.168,15.1518,15.1518,29907.0
2019-05-31 14:10:00,18.7,18.7,18.65,18.65,53942.0,15.1599,15.1599,15.1194,15.1194,53942.0
2019-05-31 14:15:00,18.65,18.67,18.64,18.66,74931.0,15.1194,15.1356,15.1113,15.1275,74931.0
2019-05-31 14:20:00,18.67,18.67,18.65,18.66,55979.0,15.1356,15.1356,15.1194,15.1275,55979.0
2019-05-31 14:25:00,18.66,18.66,18.62,18.64,57591.0,15.1275,15.1275,15.0951,15.1113,57591.0
2019-05-31 14:30:00,18.64,18.66,18.62,18.62,169472.0,15.1113,15.1275,15.0951,15.0951,169472.0
2019-05-31 14:35:00,18.62,18.64,18.62,18.63,59543.0,15.0951,15.1113,15.0951,15.1032,59543.0
2019-05-31 14:40:00,18.63,18.68,18.63,18.68,59225.0,15.1032,15.1437,15.1032,15.1437,59225.0
2019-05-31 14:45:00,18.68,18.7,18.67,18.68,89215.0,15.1437,15.1599,15.1356,15.1437,89215.0
2019-05-31 14:50:00,18.68,18.71,18.67,18.7,65588.0,15.1437,15.168,15.1356,15.1599,65588.0
2019-05-31 14:55:00,18.7,18.72,18.69,18.71,152802.0,15.1599,15.1761,15.1518,15.168,152802.0
2019-05-31 15:00:00,18.71,18.74,18.7,18.71,244913.0,15.168,15.1924,15.1599,15.168,244913.0
2019-05-31 15:05:00,18.71,18.72,18.71,18.71,67392.0,15.168,15.1761,15.168,15.168,67392.0
2019-05-31 15:10:00,18.71,18.73,18.71,18.73,108550.0,15.168,15.1842,15.168,15.1842,108550.0
2019-05-31 15:15:00,18.73,18.74,18.72,18.73,100003.0,15.1842,15.1924,15.1761,15.1842,100003.0
2019-05-31 15:20:00,18.73,18.74,18.7,18.71,256171.0,15.1842,15.1924,15.1599,15.168,256171.0
2019-05-31 15:25:00,18.7,18.72,18.68,18.72,211365.0,15.1599,15.1761,15.1437,15.1761,211365.0
2019-05-31 15:30:00,18.71,18.76,18.71,18.74,337275.0,15.168,15.2086,15.168,15.1924,337275.0
2019-05-31 15:35:00,18.74,18.75,18.72,18.73,299871.0,15.1924,15.2005,15.1761,15.1842,299871.0
2019-05-31 15:40:00,18.73,18.73,18.69,18.69,216367.0,15.1842,15.1842,15.1518,15.1518,216367.0
2019-05-31 15:45:00,18.7,18.75,18.69,18.73,495094.0,15.1599,15.2005,15.1518,15.1842,495094.0
2019-05-31 15:50:00,18.72,18.75,18.72,18.73,544912.0,15.1761,15.2005,15.1761,15.1842,544912.0
2019-05-31 15:55:00,18.72,18.74,18.68,18.68,1074056.0,15.1761,15.1924,15.1437,15.1437,1074056.0
2019-06-03 09:30:00,18.75,18.89,18.75,18.86,174730.0,15.2005,15.314,15.2005,15.2896,174730.0
2019-06-03 09:35:00,18.86,18.92,18.83,18.88,95941.0,15.2896,15.3383,15.2653,15.3059,95941.0
2019-06-03 09:40:00,18.88,18.94,18.84,18.92,80793.0,15.3059,15.3545,15.2734,15.3383,80793.0
2019-06-03 09:45:00,18.93,18.93,18.84,18.87,83009.0,15.3464,15.3464,15.2734,15.2977,83009.0
2019-06-03 09:50:00,18.87,18.92,18.84,18.87,76799.0,15.2977,15.3383,15.2734,15.2977,76799.0
2019-06-03 09:55:00,18.87,18.95,18.86,18.95,38194.0,15.2977,15.3626,15.2896,15.3626,38194.0
2019-06-03 10:00:00,18.94,18.96,18.87,18.91,81568.0,15.3545,15.3707,15.2977,15.3302,81568.0
2019-06-03 10:05:00,18.91,19.0,18.9,18.98,63000.0,15.3302,15.4031,15.3221,15.3869,63000.0
2019-06-03 10:10:00,18.98,19.02,18.97,19.0,101985.0,15.3869,15.4193,15.3788,15.4031,101985.0
2019-06-03 10:15:00,18.99,18.99,18.93,18.94,138632.0,15.395,15.395,15.3464,15.3545,138632.0
2019-06-03 10:20:00,18.94,18.94,18.91,18.92,71139.0,15.3545,15.3545,15.3302,15.3383,71139.0
2019-06-03 10:25:00,18.93,18.98,18.92,18.97,278889.0,15.3464,15.3869,15.3383,15.3788,278889.0
2019-06-03 10:30:00,18.96,19.02,18.96,18.99,154648.0,15.3707,15.4193,15.3707,15.395,154648.0
2019-06-03 10:35:00,18.98,19.01,18.98,19.0,213846.0,15.3869,15.4112,15.3869,15.4031,213846.0
2019-06-03 10:40:00,19.0,19.01,18.98,19.01,100334.0,15.4031,15.4112,15.3869,15.4112,100334.0
2019-06-03 10:45:00,19.0,19.04,18.99,19.0,68698.0,15.4031,15.4356,15.395,15.4031,68698.0
2019-06-03 10:50:00,18.99,19.0,18.96,18.98,85387.0,15.395,15.4031,15.3707,15.3869,85387.0
2019-06-03 10:55:00,18.97,19.01,18.97,19.01,45645.0,15.3788,15.4112,15.3788,15.4112,45645.0
2019-06-03 11:00:00,19.0,19.01,18.98,18.99,50155.0,15.4031,15.4112,15.3869,15.395,50155.0
2019-06-03 11:05:00,18.99,18.99,18.94,18.95,124506.0,15.395,15.395,15.3545,15.3626,124506.0
2019-06-03 11:10:00,18.95,18.96,18.91,18.92,61076.0,15.3626,15.3707,15.3302,15.3383,61076.0
2019-06-03 11:15:00,18.91,18.92,18.89,18.89,50185.0,15.3302,15.3383,15.314,15.314,50185.0
2019-06-03 11:20:00,18.89,18.89,18.86,18.87,84285.0,15.314,15.314,15.2896,15.2977,84285.0
2019-06-03 11:25:00,18.86,18.87,18.84,18.86,59914.0,15.2896,15.2977,15.2734,15.2896,59914.0
2019-06-03 11:30:00,18.86,18.89,18.85,18.87,45767.0,15.2896,15.314,15.2815,15.2977,45767.0
2019-06-03 11:35:00,18.87,18.87,18.84,18.86,60936.0,15.2977,15.2977,15.2734,15.2896,60936.0
2019-06-03 11:40:00,18.86,18.89,18.85,18.88,53432.0,15.2896,15.314,15.2815,15.3059,53432.0
2019-06-03 11:45:00,18.88,18.9,18.87,18.87,64220.0,15.3059,15.3221,15.2977,15.2977,64220.0
2019-06-03 11:50:00,18.88,18.9,18.87,18.88,35759.0,15.3059,15.3221,15.2977,15.3059,35759.0
2019-06-03 11:55:00,18.88,18.88,18.84,18.84,66323.0,15.3059,15.3059,15.2734,15.2734,66323.0
2019-06-03 12:00:00,18.84,18.84,18.8,18.8,34620.0,15.2734,15.2734,15.241,15.241,34620.0
2019-06-03 12:05:00,18.8,18.81,18.75,18.77,67656.0,15.241,15.2491,15.2005,15.2167,67656.0
2019-06-03 12:10:00,18.78,18.79,18.74,18.75,48115.0,15.2248,15.2329,15.1924,15.2005,48115.0
2019-06-03 12:15:00,18.75,18.76,18.72,18.73,49363.0,15.2005,15.2086,15.1761,15.1842,49363.0
2019-06-03 12:20:00,18.73,18.73,18.71,18.71,59568.0,15.1842,15.1842,15.168,15.168,59568.0
2019-06-03 12:25:00,18.72,18.75,18.71,18.73,41997.0,15.1761,15.2005,15.168,15.1842,41997.0
2019-06-03 12:30:00,18.73,18.75,18.71,18.71,38476.0,15.1842,15.2005,15.168,15.168,38476.0
2019-06-03 12:35:00,18.72,18.78,18.71,18.78,35627.0,15.1761,15.2248,15.168,15.2248,35627.0
2019-06-03 12:40:00,18.77,18.78,18.76,18.77,40665.0,15.2167,15.2248,15.2086,15.2167,40665.0
2019-06-03 12:45:00,18.77,18.77,18.75,18.77,35841.0,15.2167,15.2167,15.2005,15.2167,35841.0
2019-06-03 12:50:00,18.76,18.77,18.74,18.77,33321.0,15.2086,15.2167,15.1924,15.2167,33321.0
2019-06-03 12:55:00,18.77,18.78,18.75,18.75,42668.0,15.2167,15.2248,15.2005,15.2005,42668.0
2019-06-03 13:00:00,18.75,18.76,18.71,18.74,40123.0,15.2005,15.2086,15.168,15.1924,40123.0
2019-06-03 13:05:00,18.74,18.77,18.73,18.77,40272.0,15.1924,15.2167,15.1842,15.2167,40272.0
2019-06-03 13:10:00,18.77,18.79,18.76,18.79,29291.0,15.2167,15.2329,15.2086,15.2329,29291.0
2019-06-03 13:15:00,18.78,18.79,18.77,18.77,34556.0,15.2248,15.2329,15.2167,15.2167,34556.0
2019-06-03 13:20:00,18.77,18.78,18.76,18.78,52788.0,15.2167,15.2248,15.2086,15.2248,52788.0
2019-06-03 13:25:00,18.79,18.91,18.77,18.81,165136.0,15.2329,15.3302,15.2167,15.2491,165136.0
2019-06-03 13:30:00,18.8,18.8,18.7,18.71,79009.0,15.241,15.241,15.1599,15.168,79009.0
2019-06-03 13:35:00,18.71,18.72,18.67,18.67,44051.0,15.168,15.1761,15.1356,15.1356,44051.0
2019-06-03 13:40:00,18.68,18.78,18.67,18.76,35689.0,15.1437,15.2248,15.1356,15.2086,35689.0
2019-06-03 13:45:00,18.76,18.78,18.72,18.73,57535.0,15.2086,15.2248,15.1761,15.1842,57535.0
2019-06-03 13:50:00,18.73,18.77,18.72,18.75,35124.0,15.1842,15.2167,15.1761,15.2005,35124.0
2019-06-03 13:55:00,18.75,18.83,18.74,18.82,39713.0,15.2005,15.2653,15.1924,15.2572,39713.0
2019-06-03 14:00:00,18.82,18.85,18.79,18.84,50700.0,15.2572,15.2815,15.2329,15.2734,50700.0
2019-06-03 14:05:00,18.83,18.86,18.82,18.86,40180.0,15.2653,15.2896,15.2572,15.2896,40180.0
2019-06-03 14:10:00,18.85,18.86,18.81,18.84,50719.0,15.2815,15.2896,15.2491,15.2734,50719.0
2019-06-03 14:15:00,18.83,18.84,18.78,18.79,68172.0,15.2653,15.2734,15.2248,15.2329,68172.0
2019-06-03 14:20:00,18.79,18.83,18.78,18.8,59846.0,15.2329,15.2653,15.2248,15.241,59846.0
2019-06-03 14:25:00,18.81,18.83,18.79,18.82,59467.0,15.2491,15.2653,15.2329,15.2572,59467.0
2019-06-03 14:30:00,18.82,18.84,18.77,18.78,52958.0,15.2572,15.2734,15.2167,15.2248,52958.0
2019-06-03 14:35:00,18.78,18.79,18.75,18.76,55169.0,15.2248,15.2329,15.2005,15.2086,55169.0
2019-06-03 14:40:00,18.76,18.78,18.75,18.78,55820.0,15.2086,15.2248,15.2005,15.2248,55820.0
2019-06-03 14:45:00,18.78,18.79,18.75,18.75,51050.0,15.2248,15.2329,15.2005,15.2005,51050.0
2019-06-03 14:50:00,18.75,18.77,18.74,18.75,76874.0,15.2005,15.2167,15.1924,15.2005,76874.0
2019-06-03 14:55:00,18.74,18.75,18.7,18.73,93002.0,15.1924,15.2005,15.1599,15.1842,93002.0
2019-06-03 15:00:00,18.73,18.73,18.67,18.68,72884.0,15.1842,15.1842,15.1356,15.1437,72884.0
2019-06-03 15:05:00,18.68,18.7,18.67,18.67,120642.0,15.1437,15.1599,15.1356,15.1356,120642.0
2019-06-03 15:10:00,18.67,18.72,18.65,18.71,93833.0,15.1356,15.1761,15.1194,15.168,93833.0
2019-06-03 15:15:00,18.71,18.73,18.7,18.73,105452.0,15.168,15.1842,15.1599,15.1842,105452.0
2019-06-03 15:20:00,18.72,18.75,18.71,18.72,119827.0,15.1761,15.2005,15.168,15.1761,119827.0
2019-06-03 15:25:00,18.72,18.72,18.65,18.65,185705.0,15.1761,15.1761,15.1194,15.1194,185705.0
2019-06-03 15:30:00,18.65,18.65,18.6,18.63,174804.0,15.1194,15.1194,15.0789,15.1032,174804.0
2019-06-03 15:35:00,18.63,18.66,18.62,18.64,170773.0,15.1032,15.1275,15.0951,15.1113,170773.0
2019-06-03 15:40:00,18.64,18.68,18.63,18.67,147760.0,15.1113,15.1437,15.1032,15.1356,147760.0
2019-06-03 15:45:00,18.68,18.69,18.64,18.66,250511.0,15.1437,15.1518,15.1113,15.1275,250511.0
2019-06-03 15:50:00,18.66,18.7,18.64,18.66,294593.0,15.1275,15.1599,15.1113,15.1275,294593.0
2019-06-03 15:55:00,18.66,18.7,18.65,18.67,886122.0,15.1275,15.1599,15.1194,15.1356,886122.0
2019-06-04 09:30:00,19.0,19.03,18.93,19.02,199973.0,15.4031,15.4275,15.3464,15.4193,199973.0
2019-06-04 09:35:00,19.02,19.05,18.92,18.94,93920.0,15.4193,15.4437,15.3383,15.3545,93920.0
2019-06-04 09:40:00,18.94,18.98,18.93,18.94,87088.0,15.3545,15.3869,15.3464,15.3545,87088.0
2019-06-04 09:45:00,18.95,18.97,18.86,18.86,145100.0,15.3626,15.3788,15.2896,15.2896,145100.0
2019-06-04 09:50:00,18.87,18.92,18.83,18.92,75354.0,15.2977,15.3383,15.2653,15.3383,75354.0
2019-06-04 09:55:00,18.92,18.96,18.92,18.94,82305.0,15.3383,15.3707,15.3383,15.3545,82305.0
2019-06-04 10:00:00,18.94,19.04,18.94,19.0,98332.0,15.3545,15.4356,15.3545,15.4031,98332.0
2019-06-04 10:05:00,19.01,19.01,18.94,18.99,101863.0,15.4112,15.4112,15.3545,15.395,101863.0
2019-06-04 10:10:00,18.99,19.07,18.99,19.05,80967.0,15.395,15.4599,15.395,15.4437,80967.0
2019-06-04 10:15:00,19.06,19.09,19.06,19.09,74368.0,15.4518,15.4761,15.4518,15.4761,74368.0
2019-06-04 10:20:00,19.08,19.16,19.07,19.15,100089.0,15.468,15.5328,15.4599,15.5247,100089.0
2019-06-04 10:25:00,19.16,19.22,19.15,19.21,93916.0,15.5328,15.5815,15.5247,15.5734,93916.0
2019-06-04 10:30:00,19.21,19.23,19.19,19.21,64689.0,15.5734,15.5896,15.5572,15.5734,64689.0
2019-06-04 10:35:00,19.21,19.22,19.11,19.12,154587.0,15.5734,15.5815,15.4923,15.5004,154587.0
2019-06-04 10:40:00,19.11,19.12,19.06,19.11,171132.0,15.4923,15.5004,15.4518,15.4923,171132.0
2019-06-04 10:45:00,19.1,19.11,19.04,19.06,114028.0,15.4842,15.4923,15.4356,15.4518,114028.0
2019-06-04 10:50:00,19.07,19.13,19.06,19.09,110063.0,15.4599,15.5085,15.4518,15.4761,110063.0
2019-06-04 10:55:00,19.09,19.16,19.08,19.14,178048.0,15.4761,15.5328,15.468,15.5166,178048.0
2019-06-04 11:00:00,19.14,19.18,19.11,19.17,106623.0,15.5166,15.5491,15.4923,15.541,106623.0
2019-06-04 11:05:00,19.17,19.2,19.16,19.19,64649.0,15.541,15.5653,15.5328,15.5572,64649.0
2019-06-04 11:10:00,19.2,19.22,19.17,19.22,424319.0,15.5653,15.5815,15.541,15.5815,424319.0
2019-06-04 11:15:00,19.21,19.27,19.21,19.27,72004.0,15.5734,15.622,15.5734,15.622,72004.0
2019-06-04 11:20:00,19.27,19.29,19.22,19.28,97526.0,15.622,15.6382,15.5815,15.6301,97526.0
2019-06-04 11:25:00,19.28,19.29,19.26,19.27,69720.0,15.6301,15.6382,15.6139,15.622,69720.0
2019-06-04 11:30:00,19.27,19.33,19.24,19.32,157758.0,15.622,15.6707,15.5977,15.6626,157758.0
2019-06-04 11:35:00,19.32,19.36,19.32,19.36,77491.0,15.6626,15.695,15.6626,15.695,77491.0
2019-06-04 11:40:00,19.36,19.38,19.34,19.34,66609.0,15.695,15.7112,15.6788,15.6788,66609.0
2019-06-04 11:45:00,19.35,19.39,19.34,19.39,39238.0,15.6869,15.7193,15.6788,15.7193,39238.0
2019-06-04 11:50:00,19.39,19.39,19.36,19.37,67387.0,15.7193,15.7193,15.695,15.7031,67387.0
2019-06-04 11:55:00,19.37,19.4,19.36,19.37,47991.0,15.7031,15.7274,15.695,15.7031,47991.0
2019-06-04 12:00:00,19.37,19.38,19.32,19.33,50915.0,15.7031,15.7112,15.6626,15.6707,50915.0
2019-06-04 12:05:00,19.33,19.36,19.32,19.35,54045.0,15.6707,15.695,15.6626,15.6869,54045.0
2019-06-04 12:10:00,19.35,19.36,19.31,19.32,51208.0,15.6869,15.695,15.6545,15.6626,51208.0
2019-06-04 12:15:00,19.32,19.32,19.29,19.31,40822.0,15.6626,15.6626,15.6382,15.6545,40822.0
2019-06-04 12:20:00,19.3,19.33,19.3,19.32,35971.0,15.6463,15.6707,15.6463,15.6626,35971.0
2019-06-04 12:25:00,19.32,19.33,19.28,19.29,64493.0,15.6626,15.6707,15.6301,15.6382,64493.0
2019-06-04 12:30:00,19.29,19.31,19.29,19.3,123687.0,15.6382,15.6545,15.6382,15.6463,123687.0
2019-06-04 12:35:00,19.3,19.31,19.29,19.3,46318.0,15.6463,15.6545,15.6382,15.6463,46318.0
2019-06-04 12:40:00,19.29,19.31,19.25,19.31,112067.0,15.6382,15.6545,15.6058,15.6545,112067.0
2019-06-04 12:45:00,19.31,19.36,19.3,19.35,42583.0,15.6545,15.695,15.6463,15.6869,42583.0
2019-06-04 12:50:00,19.34,19.39,19.34,19.39,44482.0,15.6788,15.7193,15.6788,15.7193,44482.0
2019-06-04 12:55:00,19.39,19.4,19.35,19.36,61390.0,15.7193,15.7274,15.6869,15.695,61390.0
2019-06-04 13:00:00,19.36,19.39,19.35,19.38,31199.0,15.695,15.7193,15.6869,15.7112,31199.0
2019-06-04 13:05:00,19.38,19.4,19.37,19.38,39541.0,15.7112,15.7274,15.7031,15.7112,39541.0
2019-06-04 13:10:00,19.38,19.39,19.34,19.36,61301.0,15.7112,15.7193,15.6788,15.695,61301.0
2019-06-04 13:15:00,19.35,19.35,19.31,19.32,47161.0,15.6869,15.6869,15.6545,15.6626,47161.0
2019-06-04 13:20:00,19.32,19.35,19.31,19.35,32705.0,15.6626,15.6869,15.6545,15.6869,32705.0
2019-06-04 13:25:00,19.35,19.36,19.34,19.35,25228.0,15.6869,15.695,15.6788,15.6869,25228.0
2019-06-04 13:30:00,19.35,19.36,19.33,19.36,38041.0,15.6869,15.695,15.6707,15.695,38041.0
2019-06-04 13:35:00,19.36,19.36,19.31,19.33,45452.0,15.695,15.695,15.6545,15.6707,45452.0
2019-06-04 13:40:00,19.34,19.34,19.32,19.34,60107.0,15.6788,15.6788,15.6626,15.6788,60107.0
2019-06-04 13:45:00,19.33,19.36,19.31,19.36,59504.0,15.6707,15.695,15.6545,15.695,59504.0
2019-06-04 13:50:00,19.36,19.37,19.33,19.34,90278.0,15.695,15.7031,15.6707,15.6788,90278.0
2019-06-04 13:55:00,19.34,19.37,19.33,19.37,58202.0,15.6788,15.7031,15.6707,15.7031,58202.0
2019-06-04 14:00:00,19.37,19.37,19.34,19.35,57113.0,15.7031,15.7031,15.6788,15.6869,57113.0
2019-06-04 14:05:00,19.34,19.35,19.32,19.34,62975.0,15.6788,15.6869,15.6626,15.6788,62975.0
2019-06-04 14:10:00,19.34,19.36,19.32,19.33,49391.0,15.6788,15.695,15.6626,15.6707,49391.0
2019-06-04 14:15:00,19.33,19.34,19.31,19.32,53888.0,15.6707,15.6788,15.6545,15.6626,53888.0
2019-06-04 14:20:00,19.32,19.33,19.31,19.32,71145.0,15.6626,15.6707,15.6545,15.6626,71145.0
2019-06-04 14:25:00,19.32,19.33,19.3,19.32,46524.0,15.6626,15.6707,15.6463,15.6626,46524.0
2019-06-04 14:30:00,19.32,19.32,19.29,19.3,53892.0,15.6626,15.6626,15.6382,15.6463,53892.0
2019-06-04 14:35:00,19.3,19.34,19.3,19.34,48027.0,15.6463,15.6788,15.6463,15.6788,48027.0
2019-06-04 14:40:00,19.33,19.35,19.32,19.35,50396.0,15.6707,15.6869,15.6626,15.6869,50396.0
2019-06-04 14:45:00,19.35,19.35,19.31,19.32,65657.0,15.6869,15.6869,15.6545,15.6626,65657.0
2019-06-04 14:50:00,19.33,19.35,19.32,19.34,76693.0,15.6707,15.6869,15.6626,15.6788,76693.0
2019-06-04 14:55:00,19.34,19.35,19.32,19.33,78073.0,15.6788,15.6869,15.6626,15.6707,78073.0
2019-06-04 15:00:00,19.33,19.35,19.32,19.35,61012.0,15.6707,15.6869,15.6626,15.6869,61012.0
2019-06-04 15:05:00,19.35,19.38,19.34,19.38,67730.0,15.6869,15.7112,15.6788,15.7112,67730.0
2019-06-04 15:10:00,19.38,19.39,19.36,19.38,122086.0,15.7112,15.7193,15.695,15.7112,122086.0
2019-06-04 15:15:00,19.39,19.39,19.37,19.38,40109.0,15.7193,15.7193,15.7031,15.7112,40109.0
2019-06-04 15:20:00,19.38,19.42,19.37,19.41,112306.0,15.7112,15.7436,15.7031,15.7355,112306.0
2019-06-04 15:25:00,19.41,19.41,19.38,19.39,81489.0,15.7355,15.7355,15.7112,15.7193,81489.0
2019-06-04 15:30:00,19.39,19.39,19.37,19.39,97877.0,15.7193,15.7193,15.7031,15.7193,97877.0
2019-06-04 15:35:00,19.39,19.39,19.35,19.37,160534.0,15.7193,15.7193,15.6869,15.7031,160534.0
2019-06-04 15:40:00,19.37,19.38,19.34,19.36,135466.0,15.7031,15.7112,15.6788,15.695,135466.0
2019-06-04 15:45:00,19.35,19.38,19.34,19.38,163537.0,15.6869,15.7112,15.6788,15.7112,163537.0
2019-06-04 15:50:00,19.38,19.4,19.36,19.4,283058.0,15.7112,15.7274,15.695,15.7274,283058.0
2019-06-04 15:55:00,19.39,19.41,19.37,19.4,678945.0,15.7193,15.7355,15.7031,15.7274,678945.0
2019-06-05 09:30:00,19.5,19.65,19.5,19.51,213735.0,15.8085,15.9301,15.8085,15.8166,213735.0
2019-06-05 09:35:00,19.51,19.55,19.37,19.4,346381.0,15.8166,15.849,15.7031,15.7274,346381.0
2019-06-05 09:40:00,19.38,19.39,19.35,19.36,52985.0,15.7112,15.7193,15.6869,15.695,52985.0
2019-06-05 09:45:00,19.35,19.36,19.29,19.33,73160.0,15.6869,15.695,15.6382,15.6707,73160.0
2019-06-05 09:50:00,19.33,19.34,19.29,19.31,82696.0,15.6707,15.6788,15.6382,15.6545,82696.0
2019-06-05 09:55:00,19.3,19.34,19.28,19.33,161473.0,15.6463,15.6788,15.6301,15.6707,161473.0
2019-06-05 10:00:00,19.33,19.39,19.27,19.29,93145.0,15.6707,15.7193,15.622,15.6382,93145.0
2019-06-05 10:05:00,19.29,19.31,19.23,19.29,84477.0,15.6382,15.6545,15.5896,15.6382,84477.0
2019-06-05 10:10:00,19.3,19.31,19.26,19.29,54572.0,15.6463,15.6545,15.6139,15.6382,54572.0
2019-06-05 10:15:00,19.29,19.31,19.24,19.27,60278.0,15.6382,15.6545,15.5977,15.622,60278.0
2019-06-05 10:20:00,19.27,19.31,19.25,19.29,58956.0,15.622,15.6545,15.6058,15.6382,58956.0
2019-06-05 10:25:00,19.29,19.29,19.22,19.25,125266.0,15.6382,15.6382,15.5815,15.6058,125266.0
2019-06-05 10:30:00,19.24,19.25,19.19,19.24,86664.0,15.5977,15.6058,15.5572,15.5977,86664.0
2019-06-05 10:35:00,19.24,19.28,19.2,19.28,92920.0,15.5977,15.6301,15.5653,15.6301,92920.0
2019-06-05 10:40:00,19.27,19.3,19.24,19.25,142665.0,15.622,15.6463,15.5977,15.6058,142665.0
2019-06-05 10:45:00,19.25,19.25,19.19,19.21,52654.0,15.6058,15.6058,15.5572,15.5734,52654.0
2019-06-05 10:50:00,19.21,19.26,19.19,19.26,58107.0,15.5734,15.6139,15.5572,15.6139,58107.0
2019-06-05 10:55:00,19.26,19.26,19.21,19.25,61624.0,15.6139,15.6139,15.5734,15.6058,61624.0
2019-06-05 11:00:00,19.25,19.34,19.23,19.32,72711.0,15.6058,15.6788,15.5896,15.6626,72711.0
2019-06-05 11:05:00,19.32,19.33,19.28,19.32,73657.0,15.6626,15.6707,15.6301,15.6626,73657.0
2019-06-05 11:10:00,19.31,19.36,19.31,19.35,40972.0,15.6545,15.695,15.6545,15.6869,40972.0
2019-06-05 11:15:00,19.35,19.36,19.29,19.32,75496.0,15.6869,15.695,15.6382,15.6626,75496.0
2019-06-05 11:20:00,19.32,19.35,19.3,19.34,61764.0,15.6626,15.6869,15.6463,15.6788,61764.0
2019-06-05 11:25:00,19.34,19.35,19.3,19.32,68497.0,15.6788,15.6869,15.6463,15.6626,68497.0
2019-06-05 11:30:00,19.32,19.36,19.32,19.34,44043.0,15.6626,15.695,15.6626,15.6788,44043.0
2019-06-05 11:35:00,19.34,19.38,19.34,19.36,75937.0,15.6788,15.7112,15.6788,15.695,75937.0
2019-06-05 11:40:00,19.36,19.38,19.34,19.36,57890.0,15.695,15.7112,15.6788,15.695,57890.0
2019-06-05 11:45:00,19.35,19.36,19.32,19.32,55983.0,15.6869,15.695,15.6626,15.6626,55983.0
2019-06-05 11:50:00,19.33,19.34,19.29,19.31,46279.0,15.6707,15.6788,15.6382,15.6545,46279.0
2019-06-05 11:55:00,19.3,19.36,19.3,19.35,51804.0,15.6463,15.695,15.6463,15.6869,51804.0
2019-06-05 12:00:00,19.35,19.37,19.34,19.36,35674.0,15.6869,15.7031,15.6788,15.695,35674.0
2019-06-05 12:05:00,19.37,19.38,19.33,19.35,54339.0,15.7031,15.7112,15.6707,15.6869,54339.0
2019-06-05 12:10:00,19.35,19.36,19.3,19.31,65381.0,15.6869,15.695,15.6463,15.6545,65381.0
2019-06-05 12:15:00,19.31,19.34,19.29,19.34,48563.0,15.6545,15.6788,15.6382,15.6788,48563.0
2019-06-05 12:20:00,19.34,19.36,19.33,19.34,27964.0,15.6788,15.695,15.6707,15.6788,27964.0
2019-06-05 12:25:00,19.33,19.38,19.33,19.38,41307.0,15.6707,15.7112,15.6707,15.7112,41307.0
2019-06-05 12:30:00,19.37,19.38,19.32,19.35,59104.0,15.7031,15.7112,15.6626,15.6869,59104.0
2019-06-05 12:35:00,19.34,19.37,19.33,19.37,40409.0,15.6788,15.7031,15.6707,15.7031,40409.0
2019-06-05 12:40:00,19.37,19.37,19.35,19.37,46117.0,15.7031,15.7031,15.6869,15.7031,46117.0
2019-06-05 12:45:00,19.37,19.37,19.34,19.36,37690.0,15.7031,15.7031,15.6788,15.695,37690.0
2019-06-05 12:50:00,19.36,19.4,19.35,19.39,52643.0,15.695,15.7274,15.6869,15.7193,52643.0
2019-06-05 12:55:00,19.39,19.41,19.39,19.39,52619.0,15.7193,15.7355,15.7193,15.7193,52619.0
2019-06-05 13:00:00,19.39,19.43,19.38,19.41,95310.0,15.7193,15.7517,15.7112,15.7355,95310.0
2019-06-05 13:05:00,19.41,19.43,19.4,19.42,41909.0,15.7355,15.7517,15.7274,15.7436,41909.0
2019-06-05 13:10:00,19.43,19.44,19.42,19.43,38058.0,15.7517,15.7598,15.7436,15.7517,38058.0
2019-06-05 13:15:00,19.42,19.46,19.42,19.46,53851.0,15.7436,15.7761,15.7436,15.7761,53851.0
2019-06-05 13:20:00,19.46,19.51,19.45,19.48,148860.0,15.7761,15.8166,15.7679,15.7923,148860.0
2019-06-05 13:25:00,19.48,19.5,19.44,19.49,86757.0,15.7923,15.8085,15.7598,15.8004,86757.0
2019-06-05 13:30:00,19.49,19.51,19.45,19.5,62688.0,15.8004,15.8166,15.7679,15.8085,62688.0
2019-06-05 13:35:00,19.5,19.56,19.49,19.52,164442.0,15.8085,15.8571,15.8004,15.8247,164442.0
2019-06-05 13:40:00,19.52,19.55,19.5,19.55,38566.0,15.8247,15.849,15.8085,15.849,38566.0
2019-06-05 13:45:00,19.54,19.55,19.51,19.52,91137.0,15.8409,15.849,15.8166,15.8247,91137.0
2019-06-05 13:50:00,19.51,19.52,19.49,19.5,75858.0,15.8166,15.8247,15.8004,15.8085,75858.0
2019-06-05 13:55:00,19.49,19.51,19.48,19.5,54340.0,15.8004,15.8166,15.7923,15.8085,54340.0
2019-06-05 14:00:00,19.5,19.51,19.47,19.51,66415.0,15.8085,15.8166,15.7842,15.8166,66415.0
2019-06-05 14:05:00,19.51,19.52,19.5,19.52,55748.0,15.8166,15.8247,15.8085,15.8247,55748.0
2019-06-05 14:10:00,19.51,19.52,19.49,19.5,195873.0,15.8166,15.8247,15.8004,15.8085,195873.0
2019-06-05 14:15:00,19.5,19.52,19.49,19.5,60668.0,15.8085,15.8247,15.8004,15.8085,60668.0
2019-06-05 14:20:00,19.5,19.52,19.49,19.52,71507.0,15.8085,15.8247,15.8004,15.8247,71507.0
2019-06-05 14:25:00,19.52,19.53,19.49,19.51,112781.0,15.8247,15.8328,15.8004,15.8166,112781.0
2019-06-05 14:30:00,19.51,19.51,19.49,19.5,45190.0,15.8166,15.8166,15.8004,15.8085,45190.0
2019-06-05 14:35:00,19.5,19.52,19.49,19.5,44691.0,15.8085,15.8247,15.8004,15.8085,44691.0
2019-06-05 14:40:00,19.5,19.52,19.49,19.5,58096.0,15.8085,15.8247,15.8004,15.8085,58096.0
2019-06-05 14:45:00,19.51,19.52,19.49,19.5,49357.0,15.8166,15.8247,15.8004,15.8085,49357.0
2019-06-05 14:50:00,19.5,19.52,19.49,19.52,57073.0,15.8085,15.8247,15.8004,15.8247,57073.0
2019-06-05 14:55:00,19.52,19.54,19.5,19.53,60368.0,15.8247,15.8409,15.8085,15.8328,60368.0
2019-06-05 15:00:00,19.52,19.52,19.51,19.51,34523.0,15.8247,15.8247,15.8166,15.8166,34523.0
2019-06-05 15:05:00,19.52,19.53,19.49,19.5,123434.0,15.8247,15.8328,15.8004,15.8085,123434.0
2019-06-05 15:10:00,19.5,19.52,19.49,19.51,97869.0,15.8085,15.8247,15.8004,15.8166,97869.0
2019-06-05 15:15:00,19.51,19.52,19.5,19.5,91195.0,15.8166,15.8247,15.8085,15.8085,91195.0
2019-06-05 15:20:00,19.51,19.55,19.5,19.54,70846.0,15.8166,15.849,15.8085,15.8409,70846.0
2019-06-05 15:25:00,19.55,19.55,19.52,19.54,77927.0,15.849,15.849,15.8247,15.8409,77927.0
2019-06-05 15:30:00,19.54,19.54,19.49,19.52,185708.0,15.8409,15.8409,15.8004,15.8247,185708.0
2019-06-05 15:35:00,19.52,19.53,19.5,19.53,117122.0,15.8247,15.8328,15.8085,15.8328,117122.0
2019-06-05 15:40:00,19.53,19.54,19.52,19.54,111222.0,15.8328,15.8409,15.8247,15.8409,111222.0
2019-06-05 15:45:00,19.54,19.57,19.53,19.55,223812.0,15.8409,15.8652,15.8328,15.849,223812.0
2019-06-05 15:50:00,19.54,19.6,19.54,19.59,229847.0,15.8409,15.8896,15.8409,15.8814,229847.0
2019-06-05 15:55:00,19.59,19.6,19.55,19.58,555522.0,15.8814,15.8896,15.849,15.8733,555522.0
2019-06-06 09:30:00,19.65,19.7,19.61,19.69,145492.0,15.9301,15.9706,15.8977,15.9625,145492.0
2019-06-06 09:35:00,19.69,19.7,19.66,19.68,48092.0,15.9625,15.9706,15.9382,15.9544,48092.0
2019-06-06 09:40:00,19.68,19.7,19.58,19.6,47040.0,15.9544,15.9706,15.8733,15.8896,47040.0
2019-06-06 09:45:00,19.61,19.61,19.57,19.58,37482.0,15.8977,15.8977,15.8652,15.8733,37482.0
2019-06-06 09:50:00,19.59,19.61,19.55,19.56,54113.0,15.8814,15.8977,15.849,15.8571,54113.0
2019-06-06 09:55:00,19.56,19.59,19.55,19.55,49679.0,15.8571,15.8814,15.849,15.849,49679.0
2019-06-06 10:00:00,19.55,19.61,19.54,19.59,57500.0,15.849,15.8977,15.8409,15.8814,57500.0
2019-06-06 10:05:00,19.59,19.61,19.56,19.56,52148.0,15.8814,15.8977,15.8571,15.8571,52148.0
2019-06-06 10:10:00,19.57,19.58,19.5,19.51,75818.0,15.8652,15.8733,15.8085,15.8166,75818.0
2019-06-06 10:15:00,19.51,19.53,19.49,19.5,90573.0,15.8166,15.8328,15.8004,15.8085,90573.0
2019-06-06 10:20:00,19.51,19.54,19.49,19.53,81435.0,15.8166,15.8409,15.8004,15.8328,81435.0
2019-06-06 10:25:00,19.52,19.53,19.47,19.47,63760.0,15.8247,15.8328,15.7842,15.7842,63760.0
2019-06-06 10:30:00,19.48,19.54,19.47,19.52,66695.0,15.7923,15.8409,15.7842,15.8247,66695.0
2019-06-06 10:35:00,19.52,19.54,19.5,19.51,64772.0,15.8247,15.8409,15.8085,15.8166,64772.0
2019-06-06 10:40:00,19.52,19.53,19.5,19.51,47221.0,15.8247,15.8328,15.8085,15.8166,47221.0
2019-06-06 10:45:00,19.51,19.52,19.5,19.52,30491.0,15.8166,15.8247,15.8085,15.8247,30491.0
2019-06-06 10:50:00,19.52,19.54,19.5,19.52,50837.0,15.8247,15.8409,15.8085,15.8247,50837.0
2019-06-06 10:55:00,19.51,19.54,19.5,19.5,65369.0,15.8166,15.8409,15.8085,15.8085,65369.0
2019-06-06 11:00:00,19.5,19.52,19.49,19.51,62128.0,15.8085,15.8247,15.8004,15.8166,62128.0
2019-06-06 11:05:00,19.5,19.54,19.5,19.54,41921.0,15.8085,15.8409,15.8085,15.8409,41921.0
2019-06-06 11:10:00,19.54,19.57,19.53,19.56,72944.0,15.8409,15.8652,15.8328,15.8571,72944.0
2019-06-06 11:15:00,19.55,19.58,19.53,19.57,151287.0,15.849,15.8733,15.8328,15.8652,151287.0
2019-06-06 11:20:00,19.57,19.58,19.52,19.53,39483.0,15.8652,15.8733,15.8247,15.8328,39483.0
2019-06-06 11:25:00,19.52,19.57,19.51,19.56,51657.0,15.8247,15.8652,15.8166,15.8571,51657.0
2019-06-06 11:30:00,19.55,19.6,19.55,19.6,47909.0,15.849,15.8896,15.849,15.8896,47909.0
2019-06-06 11:35:00,19.6,19.62,19.57,19.57,82515.0,15.8896,15.9058,15.8652,15.8652,82515.0
2019-06-06 11:40:00,19.57,19.58,19.54,19.54,64843.0,15.8652,15.8733,15.8409,15.8409,64843.0
2019-06-06 11:45:00,19.54,19.56,19.5,19.52,51454.0,15.8409,15.8571,15.8085,15.8247,51454.0
2019-06-06 11:50:00,19.52,19.56,19.52,19.56,61555.0,15.8247,15.8571,15.8247,15.8571,61555.0
2019-06-06 11:55:00,19.56,19.56,19.53,19.55,36688.0,15.8571,15.8571,15.8328,15.849,36688.0
2019-06-06 12:00:00,19.55,19.58,19.54,19.57,63783.0,15.849,15.8733,15.8409,15.8652,63783.0
2019-06-06 12:05:00,19.56,19.58,19.56,19.57,23842.0,15.8571,15.8733,15.8571,15.8652,23842.0
2019-06-06 12:10:00,19.56,19.57,19.54,19.57,43685.0,15.8571,15.8652,15.8409,15.8652,43685.0
2019-06-06 12:15:00,19.57,19.61,19.56,19.61,42909.0,15.8652,15.8977,15.8571,15.8977,42909.0
2019-06-06 12:20:00,19.6,19.61,19.58,19.6,40243.0,15.8896,15.8977,15.8733,15.8896,40243.0
2019-06-06 12:25:00,19.6,19.6,19.58,19.59,41974.0,15.8896,15.8896,15.8733,15.8814,41974.0
2019-06-06 12:30:00,19.59,19.6,19.57,19.59,42752.0,15.8814,15.8896,15.8652,15.8814,42752.0
2019-06-06 12:35:00,19.59,19.61,19.59,19.6,28554.0,15.8814,15.8977,15.8814,15.8896,28554.0
2019-06-06 12:40:00,19.61,19.61,19.58,19.59,32297.0,15.8977,15.8977,15.8733,15.8814,32297.0
2019-06-06 12:45:00,19.59,19.59,19.56,19.56,108442.0,15.8814,15.8814,15.8571,15.8571,108442.0
2019-06-06 12:50:00,19.56,19.57,19.53,19.54,157655.0,15.8571,15.8652,15.8328,15.8409,157655.0
2019-06-06 12:55:00,19.54,19.55,19.53,19.55,67973.0,15.8409,15.849,15.8328,15.849,67973.0
2019-06-06 13:00:00,19.55,19.58,19.54,19.57,95938.0,15.849,15.8733,15.8409,15.8652,95938.0
2019-06-06 13:05:00,19.58,19.59,19.55,19.55,53235.0,15.8733,15.8814,15.849,15.849,53235.0
2019-06-06 13:10:00,19.55,19.59,19.54,19.59,295714.0,15.849,15.8814,15.8409,15.8814,295714.0
2019-06-06 13:15:00,19.59,19.61,19.57,19.57,45974.0,15.8814,15.8977,15.8652,15.8652,45974.0
2019-06-06 13:20:00,19.57,19.58,19.55,19.55,33788.0,15.8652,15.8733,15.849,15.849,33788.0
2019-06-06 13:25:00,19.55,19.57,19.55,19.55,47478.0,15.849,15.8652,15.849,15.849,47478.0
2019-06-06 13:30:00,19.56,19.57,19.54,19.56,56127.0,15.8571,15.8652,15.8409,15.8571,56127.0
2019-06-06 13:35:00,19.57,19.59,19.55,19.56,58343.0,15.8652,15.8814,15.849,15.8571,58343.0
2019-06-06 13:40:00,19.55,19.57,19.55,19.55,16106.0,15.849,15.8652,15.849,15.849,16106.0
2019-06-06 13:45:00,19.55,19.56,19.54,19.55,35434.0,15.849,15.8571,15.8409,15.849,35434.0
2019-06-06 13:50:00,19.55,19.56,19.54,19.55,56024.0,15.849,15.8571,15.8409,15.849,56024.0
2019-06-06 13:55:00,19.55,19.56,19.53,19.53,26415.0,15.849,15.8571,15.8328,15.8328,26415.0
2019-06-06 14:00:00,19.54,19.57,19.53,19.57,59958.0,15.8409,15.8652,15.8328,15.8652,59958.0
2019-06-06 14:05:00,19.57,19.57,19.55,19.55,21263.0,15.8652,15.8652,15.849,15.849,21263.0
2019-06-06 14:10:00,19.56,19.58,19.56,19.57,35658.0,15.8571,15.8733,15.8571,15.8652,35658.0
2019-06-06 14:15:00,19.57,19.58,19.56,19.57,42004.0,15.8652,15.8733,15.8571,15.8652,42004.0
2019-06-06 14:20:00,19.57,19.59,19.57,19.59,53538.0,15.8652,15.8814,15.8652,15.8814,53538.0
2019-06-06 14:25:00,19.59,19.63,19.58,19.63,69014.0,15.8814,15.9139,15.8733,15.9139,69014.0
2019-06-06 14:30:00,19.63,19.71,19.62,19.7,112813.0,15.9139,15.9787,15.9058,15.9706,112813.0
2019-06-06 14:35:00,19.7,19.7,19.66,19.68,82277.0,15.9706,15.9706,15.9382,15.9544,82277.0
2019-06-06 14:40:00,19.68,19.68,19.65,19.66,86961.0,15.9544,15.9544,15.9301,15.9382,86961.0
2019-06-06 14:45:00,19.67,19.69,19.64,19.65,50951.0,15.9463,15.9625,15.922,15.9301,50951.0
2019-06-06 14:50:00,19.64,19.67,19.63,19.67,49626.0,15.922,15.9463,15.9139,15.9463,49626.0
2019-06-06 14:55:00,19.67,19.67,19.64,19.66,56830.0,15.9463,15.9463,15.922,15.9382,56830.0
2019-06-06 15:00:00,19.66,19.67,19.65,19.66,60035.0,15.9382,15.9463,15.9301,15.9382,60035.0
2019-06-06 15:05:00,19.66,19.66,19.64,19.66,80314.0,15.9382,15.9382,15.922,15.9382,80314.0
2019-06-06 15:10:00,19.65,19.69,19.65,19.67,65096.0,15.9301,15.9625,15.9301,15.9463,65096.0
2019-06-06 15:15:00,19.67,19.71,19.67,19.71,88822.0,15.9463,15.9787,15.9463,15.9787,88822.0
2019-06-06 15:20:00,19.7,19.71,19.69,19.71,71149.0,15.9706,15.9787,15.9625,15.9787,71149.0
2019-06-06 15:25:00,19.71,19.71,19.68,19.69,110488.0,15.9787,15.9787,15.9544,15.9625,110488.0
2019-06-06 15:30:00,19.69,19.75,19.67,19.75,115888.0,15.9625,16.0112,15.9463,16.0112,115888.0
2019-06-06 15:35:00,19.74,19.77,19.73,19.75,99845.0,16.003,16.0274,15.9949,16.0112,99845.0
2019-06-06 15:40:00,19.75,19.75,19.7,19.71,108174.0,16.0112,16.0112,15.9706,15.9787,108174.0
2019-06-06 15:45:00,19.71,19.74,19.7,19.72,167380.0,15.9787,16.003,15.9706,15.9868,167380.0
2019-06-06 15:50:00,19.72,19.74,19.68,19.68,367220.0,15.9868,16.003,15.9544,15.9544,367220.0
2019-06-06 15:55:00,19.68,19.69,19.66,19.67,535413.0,15.9544,15.9625,15.9382,15.9463,535413.0
2019-06-07 09:30:00,19.69,19.7,19.65,19.68,182095.0,15.9625,15.9706,15.9301,15.9544,182095.0
2019-06-07 09:35:00,19.69,19.73,19.68,19.71,131968.0,15.9625,15.9949,15.9544,15.9787,131968.0
2019-06-07 09:40:00,19.71,19.77,19.68,19.76,48219.0,15.9787,16.0274,15.9544,16.0193,48219.0
2019-06-07 09:45:00,19.76,19.78,19.69,19.71,66201.0,16.0193,16.0355,15.9625,15.9787,66201.0
2019-06-07 09:50:00,19.71,19.74,19.68,19.73,62316.0,15.9787,16.003,15.9544,15.9949,62316.0
2019-06-07 09:55:00,19.73,19.84,19.73,19.83,64024.0,15.9949,16.0841,15.9949,16.076,64024.0
2019-06-07 10:00:00,19.82,19.85,19.81,19.84,54637.0,16.0679,16.0922,16.0598,16.0841,54637.0
2019-06-07 10:05:00,19.85,19.86,19.81,19.82,38788.0,16.0922,16.1003,16.0598,16.0679,38788.0
2019-06-07 10:10:00,19.82,19.83,19.75,19.75,48971.0,16.0679,16.076,16.0112,16.0112,48971.0
2019-06-07 10:15:00,19.75,19.8,19.75,19.78,50527.0,16.0112,16.0517,16.0112,16.0355,50527.0
2019-06-07 10:20:00,19.78,19.79,19.74,19.75,82305.0,16.0355,16.0436,16.003,16.0112,82305.0
2019-06-07 10:25:00,19.75,19.79,19.73,19.78,34613.0,16.0112,16.0436,15.9949,16.0355,34613.0
2019-06-07 10:30:00,19.77,19.83,19.77,19.81,46227.0,16.0274,16.076,16.0274,16.0598,46227.0
2019-06-07 10:35:00,19.81,19.85,19.81,19.83,38750.0,16.0598,16.0922,16.0598,16.076,38750.0
2019-06-07 10:40:00,19.83,19.85,19.82,19.84,50102.0,16.076,16.0922,16.0679,16.0841,50102.0
2019-06-07 10:45:00,19.83,19.87,19.83,19.86,38584.0,16.076,16.1084,16.076,16.1003,38584.0
2019-06-07 10:50:00,19.86,19.93,19.86,19.9,51952.0,16.1003,16.1571,16.1003,16.1328,51952.0
2019-06-07 10:55:00,19.9,19.95,19.9,19.95,53032.0,16.1328,16.1733,16.1328,16.1733,53032.0
2019-06-07 11:00:00,19.95,19.98,19.93,19.93,89301.0,16.1733,16.1976,16.1571,16.1571,89301.0
2019-06-07 11:05:00,19.93,19.93,19.88,19.9,60887.0,16.1571,16.1571,16.1165,16.1328,60887.0
2019-06-07 11:10:00,19.9,19.91,19.87,19.88,42566.0,16.1328,16.1409,16.1084,16.1165,42566.0
2019-06-07 11:15:00,19.87,19.9,19.87,19.87,52752.0,16.1084,16.1328,16.1084,16.1084,52752.0
2019-06-07 11:20:00,19.87,19.88,19.84,19.85,81191.0,16.1084,16.1165,16.0841,16.0922,81191.0
2019-06-07 11:25:00,19.85,19.86,19.82,19.84,65457.0,16.0922,16.1003,16.0679,16.0841,65457.0
2019-06-07 11:30:00,19.84,19.87,19.83,19.87,63508.0,16.0841,16.1084,16.076,16.1084,63508.0
2019-06-07 11:35:00,19.86,19.89,19.85,19.89,52739.0,16.1003,16.1247,16.0922,16.1247,52739.0
2019-06-07 11:40:00,19.89,19.92,19.88,19.89,53013.0,16.1247,16.149,16.1165,16.1247,53013.0
2019-06-07 11:45:00,19.9,19.91,19.86,19.89,38611.0,16.1328,16.1409,16.1003,16.1247,38611.0
2019-06-07 11:50:00,19.89,19.9,19.86,19.87,23821.0,16.1247,16.1328,16.1003,16.1084,23821.0
2019-06-07 11:55:00,19.87,19.89,19.85,19.86,40093.0,16.1084,16.1247,16.0922,16.1003,40093.0
2019-06-07 12:00:00,19.86,19.87,19.84,19.86,66091.0,16.1003,16.1084,16.0841,16.1003,66091.0
2019-06-07 12:05:00,19.86,19.87,19.83,19.85,84970.0,16.1003,16.1084,16.076,16.0922,84970.0
2019-06-07 12:10:00,19.85,19.88,19.83,19.87,46123.0,16.0922,16.1165,16.076,16.1084,46123.0
2019-06-07 12:15:00,19.87,19.87,19.84,19.85,50637.0,16.1084,16.1084,16.0841,16.0922,50637.0
2019-06-07 12:20:00,19.85,19.88,19.83,19.87,43667.0,16.0922,16.1165,16.076,16.1084,43667.0
2019-06-07 12:25:00,19.87,19.88,19.86,19.88,31627.0,16.1084,16.1165,16.1003,16.1165,31627.0
2019-06-07 12:30:00,19.88,19.88,19.85,19.86,42608.0,16.1165,16.1165,16.0922,16.1003,42608.0
2019-06-07 12:35:00,19.86,19.86,19.82,19.83,33815.0,16.1003,16.1003,16.0679,16.076,33815.0
2019-06-07 12:40:00,19.83,19.86,19.83,19.85,43510.0,16.076,16.1003,16.076,16.0922,43510.0
2019-06-07 12:45:00,19.84,19.85,19.83,19.83,25071.0,16.0841,16.0922,16.076,16.076,25071.0
2019-06-07 12:50:00,19.84,19.85,19.82,19.84,53944.0,16.0841,16.0922,16.0679,16.0841,53944.0
2019-06-07 12:55:00,19.84,19.87,19.84,19.86,33920.0,16.0841,16.1084,16.0841,16.1003,33920.0
2019-06-07 13:00:00,19.87,19.87,19.85,19.85,32468.0,16.1084,16.1084,16.0922,16.0922,32468.0
2019-06-07 13:05:00,19.85,19.86,19.84,19.85,12415.0,16.0922,16.1003,16.0841,16.0922,12415.0
2019-06-07 13:10:00,19.85,19.86,19.83,19.86,62937.0,16.0922,16.1003,16.076,16.1003,62937.0
2019-06-07 13:15:00,19.86,19.87,19.82,19.85,49998.0,16.1003,16.1084,16.0679,16.0922,49998.0
2019-06-07 13:20:00,19.86,19.88,19.83,19.84,32260.0,16.1003,16.1165,16.076,16.0841,32260.0
2019-06-07 13:25:00,19.84,19.86,19.83,19.84,30968.0,16.0841,16.1003,16.076,16.0841,30968.0
2019-06-07 13:30:00,19.84,19.85,19.83,19.83,29290.0,16.0841,16.0922,16.076,16.076,29290.0
2019-06-07 13:35:00,19.84,19.87,19.83,19.85,57347.0,16.0841,16.1084,16.076,16.0922,57347.0
2019-06-07 13:40:00,19.86,19.86,19.83,19.86,42940.0,16.1003,16.1003,16.076,16.1003,42940.0
2019-06-07 13:45:00,19.85,19.86,19.8,19.8,48575.0,16.0922,16.1003,16.0517,16.0517,48575.0
2019-06-07 13:50:00,19.8,19.82,19.8,19.81,30210.0,16.0517,16.0679,16.0517,16.0598,30210.0
2019-06-07 13:55:00,19.81,19.84,19.81,19.84,43258.0,16.0598,16.0841,16.0598,16.0841,43258.0
2019-06-07 14:00:00,19.84,19.84,19.81,19.83,42524.0,16.0841,16.0841,16.0598,16.076,42524.0
2019-06-07 14:05:00,19.83,19.84,19.8,19.82,42057.0,16.076,16.0841,16.0517,16.0679,42057.0
2019-06-07 14:10:00,19.83,19.84,19.82,19.84,38295.0,16.076,16.0841,16.0679,16.0841,38295.0
2019-06-07 14:15:00,19.84,19.84,19.82,19.82,32882.0,16.0841,16.0841,16.0679,16.0679,32882.0
2019-06-07 14:20:00,19.82,19.83,19.81,19.83,58633.0,16.0679,16.076,16.0598,16.076,58633.0
2019-06-07 14:25:00,19.83,19.83,19.78,19.8,70690.0,16.076,16.076,16.0355,16.0517,70690.0
2019-06-07 14:30:00,19.8,19.81,19.79,19.79,43285.0,16.0517,16.0598,16.0436,16.0436,43285.0
2019-06-07 14:35:00,19.79,19.8,19.77,19.78,51611.0,16.0436,16.0517,16.0274,16.0355,51611.0
2019-06-07 14:40:00,19.78,19.8,19.76,19.78,183826.0,16.0355,16.0517,16.0193,16.0355,183826.0
2019-06-07 14:45:00,19.79,19.79,19.74,19.74,122277.0,16.0436,16.0436,16.003,16.003,122277.0
2019-06-07 14:50:00,19.74,19.78,19.73,19.77,189358.0,16.003,16.0355,15.9949,16.0274,189358.0
2019-06-07 14:55:00,19.76,19.76,19.73,19.73,651939.0,16.0193,16.0193,15.9949,15.9949,651939.0
2019-06-07 15:00:00,19.74,19.74,19.71,19.72,144258.0,16.003,16.003,15.9787,15.9868,144258.0
2019-06-07 15:05:00,19.72,19.72,19.7,19.71,60778.0,15.9868,15.9868,15.9706,15.9787,60778.0
2019-06-07 15:10:00,19.71,19.72,19.7,19.71,118442.0,15.9787,15.9868,15.9706,15.9787,118442.0
2019-06-07 15:15:00,19.71,19.72,19.68,19.68,131631.0,15.9787,15.9868,15.9544,15.9544,131631.0
2019-06-07 15:20:00,19.68,19.73,19.68,19.73,125599.0,15.9544,15.9949,15.9544,15.9949,125599.0
2019-06-07 15:25:00,19.73,19.76,19.72,19.73,66429.0,15.9949,16.0193,15.9868,15.9949,66429.0
2019-06-07 15:30:00,19.73,19.75,19.7,19.71,170106.0,15.9949,16.0112,15.9706,15.9787,170106.0
2019-06-07 15:35:00,19.71,19.72,19.7,19.71,137864.0,15.9787,15.9868,15.9706,15.9787,137864.0
2019-06-07 15:40:00,19.71,19.73,19.7,19.71,163745.0,15.9787,15.9949,15.9706,15.9787,163745.0
2019-06-07 15:45:00,19.71,19.73,19.69,19.69,367668.0,15.9787,15.9949,15.9625,15.9625,367668.0
2019-06-07 15:50:00,19.69,19.71,19.67,19.68,384249.0,15.9625,15.9787,15.9463,15.9544,384249.0
2019-06-07 15:55:00,19.67,19.72,19.66,19.7,834897.0,15.9463,15.9868,15.9382,15.9706,834897.0
2019-06-10 09:30:00,19.83,19.95,19.82,19.95,167254.0,16.076,16.1733,16.0679,16.1733,167254.0
2019-06-10 09:35:00,19.96,20.03,19.88,19.89,233187.0,16.1814,16.2381,16.1165,16.1247,233187.0
2019-06-10 09:40:00,19.9,19.99,19.9,19.98,103508.0,16.1328,16.2057,16.1328,16.1976,103508.0
2019-06-10 09:45:00,19.99,20.02,19.96,20.0,79540.0,16.2057,16.23,16.1814,16.2138,79540.0
2019-06-10 09:50:00,20.0,20.01,19.98,19.98,76984.0,16.2138,16.2219,16.1976,16.1976,76984.0
2019-06-10 09:55:00,19.99,20.03,19.98,19.99,216027.0,16.2057,16.2381,16.1976,16.2057,216027.0
2019-06-10 10:00:00,19.99,20.03,19.97,19.98,192656.0,16.2057,16.2381,16.1895,16.1976,192656.0
2019-06-10 10:05:00,19.98,20.01,19.93,19.95,77893.0,16.1976,16.2219,16.1571,16.1733,77893.0
2019-06-10 10:10:00,19.94,19.95,19.9,19.94,58887.0,16.1652,16.1733,16.1328,16.1652,58887.0
2019-06-10 10:15:00,19.94,19.96,19.92,19.95,42646.0,16.1652,16.1814,16.149,16.1733,42646.0
2019-06-10 10:20:00,19.95,19.97,19.93,19.96,38146.0,16.1733,16.1895,16.1571,16.1814,38146.0
2019-06-10 10:25:00,19.95,19.97,19.91,19.94,85219.0,16.1733,16.1895,16.1409,16.1652,85219.0
2019-06-10 10:30:00,19.94,19.94,19.91,19.92,27094.0,16.1652,16.1652,16.1409,16.149,27094.0
2019-06-10 10:35:00,19.92,19.93,19.85,19.86,73778.0,16.149,16.1571,16.0922,16.1003,73778.0
2019-06-10 10:40:00,19.86,19.89,19.85,19.89,48595.0,16.1003,16.1247,16.0922,16.1247,48595.0
2019-06-10 10:45:00,19.89,19.89,19.84,19.87,57794.0,16.1247,16.1247,16.0841,16.1084,57794.0
2019-06-10 10:50:00,19.86,19.87,19.84,19.86,48562.0,16.1003,16.1084,16.0841,16.1003,48562.0
2019-06-10 10:55:00,19.87,19.87,19.84,19.84,37952.0,16.1084,16.1084,16.0841,16.0841,37952.0
2019-06-10 11:00:00,19.85,19.87,19.84,19.87,48962.0,16.0922,16.1084,16.0841,16.1084,48962.0
2019-06-10 11:05:00,19.87,19.9,19.86,19.89,54517.0,16.1084,16.1328,16.1003,16.1247,54517.0
2019-06-10 11:10:00,19.9,19.92,19.87,19.87,44835.0,16.1328,16.149,16.1084,16.1084,44835.0
2019-06-10 11:15:00,19.88,19.9,19.87,19.89,50563.0,16.1165,16.1328,16.1084,16.1247,50563.0
2019-06-10 11:20:00,19.89,19.9,19.87,19.89,53973.0,16.1247,16.1328,16.1084,16.1247,53973.0
2019-06-10 11:25:00,19.89,19.91,19.88,19.89,40821.0,16.1247,16.1409,16.1165,16.1247,40821.0
2019-06-10 11:30:00,19.88,19.94,19.88,19.92,77915.0,16.1165,16.1652,16.1165,16.149,77915.0
2019-06-10 11:35:00,19.92,19.93,19.88,19.9,36007.0,16.149,16.1571,16.1165,16.1328,36007.0
2019-06-10 11:40:00,19.91,19.94,19.9,19.94,49407.0,16.1409,16.1652,16.1328,16.1652,49407.0
2019-06-10 11:45:00,19.93,19.95,19.93,19.95,42193.0,16.1571,16.1733,16.1571,16.1733,42193.0
2019-06-10 11:50:00,19.95,19.98,19.94,19.98,52318.0,16.1733,16.1976,16.1652,16.1976,52318.0
2019-06-10 11:55:00,19.98,19.98,19.96,19.97,34669.0,16.1976,16.1976,16.1814,16.1895,34669.0
2019-06-10 12:00:00,19.97,19.97,19.94,19.96,60286.0,16.1895,16.1895,16.1652,16.1814,60286.0
2019-06-10 12:05:00,19.95,19.96,19.94,19.94,44977.0,16.1733,16.1814,16.1652,16.1652,44977.0
2019-06-10 12:10:00,19.94,19.97,19.93,19.96,42031.0,16.1652,16.1895,16.1571,16.1814,42031.0
2019-06-10 12:15:00,19.96,19.97,19.93,19.94,29235.0,16.1814,16.1895,16.1571,16.1652,29235.0
2019-06-10 12:20:00,19.94,19.94,19.91,19.91,50755.0,16.1652,16.1652,16.1409,16.1409,50755.0
2019-06-10 12:25:00,19.92,19.94,19.9,19.93,62508.0,16.149,16.1652,16.1328,16.1571,62508.0
2019-06-10 12:30:00,19.94,19.97,19.92,19.96,107267.0,16.1652,16.1895,16.149,16.1814,107267.0
2019-06-10 12:35:00,19.96,20.01,19.95,20.01,73484.0,16.1814,16.2219,16.1733,16.2219,73484.0
2019-06-10 12:40:00,20.01,20.01,19.97,19.97,59469.0,16.2219,16.2219,16.1895,16.1895,59469.0
2019-06-10 12:45:00,19.97,19.99,19.96,19.98,42748.0,16.1895,16.2057,16.1814,16.1976,42748.0
2019-06-10 12:50:00,19.98,19.99,19.95,19.98,44535.0,16.1976,16.2057,16.1733,16.1976,44535.0
2019-06-10 12:55:00,19.98,20.0,19.97,20.0,45792.0,16.1976,16.2138,16.1895,16.2138,45792.0
2019-06-10 13:00:00,20.0,20.02,19.99,20.02,42171.0,16.2138,16.23,16.2057,16.23,42171.0
2019-06-10 13:05:00,20.02,20.02,20.0,20.01,25576.0,16.23,16.23,16.2138,16.2219,25576.0
2019-06-10 13:10:00,20.01,20.04,20.0,20.02,43123.0,16.2219,16.2463,16.2138,16.23,43123.0
2019-06-10 13:15:00,20.02,20.02,19.99,20.0,44886.0,16.23,16.23,16.2057,16.2138,44886.0
2019-06-10 13:20:00,19.99,20.01,19.99,20.01,25606.0,16.2057,16.2219,16.2057,16.2219,25606.0
2019-06-10 13:25:00,20.0,20.01,19.96,19.96,81252.0,16.2138,16.2219,16.1814,16.1814,81252.0
2019-06-10 13:30:00,19.96,19.99,19.95,19.95,66332.0,16.1814,16.2057,16.1733,16.1733,66332.0
2019-06-10 13:35:00,19.96,19.98,19.95,19.98,31737.0,16.1814,16.1976,16.1733,16.1976,31737.0
2019-06-10 13:40:00,19.98,19.99,19.93,19.93,58784.0,16.1976,16.2057,16.1571,16.1571,58784.0
2019-06-10 13:45:00,19.93,19.94,19.91,19.91,46496.0,16.1571,16.1652,16.1409,16.1409,46496.0
2019-06-10 13:50:00,19.92,19.92,19.88,19.89,35575.0,16.149,16.149,16.1165,16.1247,35575.0
2019-06-10 13:55:00,19.89,19.94,19.88,19.93,73822.0,16.1247,16.1652,16.1165,16.1571,73822.0
2019-06-10 14:00:00,19.93,19.93,19.88,19.89,77167.0,16.1571,16.1571,16.1165,16.1247,77167.0
2019-06-10 14:05:00,19.89,19.92,19.89,19.9,40563.0,16.1247,16.149,16.1247,16.1328,40563.0
2019-06-10 14:10:00,19.9,19.92,19.89,19.92,53913.0,16.1328,16.149,16.1247,16.149,53913.0
2019-06-10 14:15:00,19.92,19.92,19.89,19.89,41327.0,16.149,16.149,16.1247,16.1247,41327.0
2019-06-10 14:20:00,19.9,19.93,19.89,19.92,59861.0,16.1328,16.1571,16.1247,16.149,59861.0
2019-06-10 14:25:00,19.92,19.92,19.9,19.92,44485.0,16.149,16.149,16.1328,16.149,44485.0
2019-06-10 14:30:00,19.92,19.94,19.91,19.93,43819.0,16.149,16.1652,16.1409,16.1571,43819.0
2019-06-10 14:35:00,19.93,19.94,19.91,19.94,66576.0,16.1571,16.1652,16.1409,16.1652,66576.0
2019-06-10 14:40:00,19.94,19.94,19.9,19.9,52955.0,16.1652,16.1652,16.1328,16.1328,52955.0
2019-06-10 14:45:00,19.91,19.92,19.9,19.92,84803.0,16.1409,16.149,16.1328,16.149,84803.0
2019-06-10 14:50:00,19.92,19.92,19.89,19.89,85642.0,16.149,16.149,16.1247,16.1247,85642.0
2019-06-10 14:55:00,19.89,19.9,19.88,19.89,107560.0,16.1247,16.1328,16.1165,16.1247,107560.0
2019-06-10 15:00:00,19.89,19.9,19.88,19.89,56400.0,16.1247,16.1328,16.1165,16.1247,56400.0
2019-06-10 15:05:00,19.89,19.91,19.89,19.91,93299.0,16.1247,16.1409,16.1247,16.1409,93299.0
2019-06-10 15:10:00,19.91,19.92,19.89,19.89,59494.0,16.1409,16.149,16.1247,16.1247,59494.0
2019-06-10 15:15:00,19.89,19.93,19.89,19.92,200484.0,16.1247,16.1571,16.1247,16.149,200484.0
2019-06-10 15:20:00,19.91,19.92,19.89,19.9,74722.0,16.1409,16.149,16.1247,16.1328,74722.0
2019-06-10 15:25:00,19.9,19.91,19.88,19.88,55431.0,16.1328,16.1409,16.1165,16.1165,55431.0
2019-06-10 15:30:00,19.88,19.97,19.87,19.96,199289.0,16.1165,16.1895,16.1084,16.1814,199289.0
2019-06-10 15:35:00,19.96,19.96,19.93,19.94,188143.0,16.1814,16.1814,16.1571,16.1652,188143.0
2019-06-10 15:40:00,19.94,19.95,19.91,19.94,159593.0,16.1652,16.1733,16.1409,16.1652,159593.0
2019-06-10 15:45:00,19.94,19.95,19.91,19.91,173582.0,16.1652,16.1733,16.1409,16.1409,173582.0
2019-06-10 15:50:00,19.91,19.93,19.89,19.9,287182.0,16.1409,16.1571,16.1247,16.1328,287182.0
2019-06-10 15:55:00,19.9,19.92,19.87,19.89,569932.0,16.1328,16.149,16.1084,16.1247,569932.0
2019-06-11 09:30:00,19.86,19.99,19.86,19.89,229437.0,16.2302,16.3364,16.2302,16.2547,229437.0
2019-06-11 09:35:00,19.89,19.93,19.86,19.88,202221.0,16.2547,16.2874,16.2302,16.2465,202221.0
2019-06-11 09:40:00,19.87,19.97,19.87,19.96,159735.0,16.2384,16.3201,16.2384,16.3119,159735.0
2019-06-11 09:45:00,19.96,19.97,19.88,19.91,115615.0,16.3119,16.3201,16.2465,16.2711,115615.0
2019-06-11 09:50:00,19.91,19.91,19.85,19.89,126399.0,16.2711,16.2711,16.222,16.2547,126399.0
2019-06-11 09:55:00,19.89,19.93,19.87,19.88,51800.0,16.2547,16.2874,16.2384,16.2465,51800.0
2019-06-11 10:00:00,19.88,19.97,19.88,19.97,66842.0,16.2465,16.3201,16.2465,16.3201,66842.0
2019-06-11 10:05:00,19.97,19.99,19.95,19.96,49352.0,16.3201,16.3364,16.3038,16.3119,49352.0
2019-06-11 10:10:00,19.96,19.97,19.92,19.96,46959.0,16.3119,16.3201,16.2792,16.3119,46959.0
2019-06-11 10:15:00,19.96,19.97,19.93,19.94,52066.0,16.3119,16.3201,16.2874,16.2956,52066.0
2019-06-11 10:20:00,19.93,19.97,19.92,19.95,63011.0,16.2874,16.3201,16.2792,16.3038,63011.0
2019-06-11 10:25:00,19.95,19.98,19.94,19.98,46700.0,16.3038,16.3283,16.2956,16.3283,46700.0
2019-06-11 10:30:00,19.98,19.98,19.9,19.9,99281.0,16.3283,16.3283,16.2629,16.2629,99281.0
2019-06-11 10:35:00,19.9,19.92,19.88,19.92,39404.0,16.2629,16.2792,16.2465,16.2792,39404.0
2019-06-11 10:40:00,19.92,19.93,19.86,19.87,54204.0,16.2792,16.2874,16.2302,16.2384,54204.0
2019-06-11 10:45:00,19.87,19.89,19.82,19.85,86236.0,16.2384,16.2547,16.1975,16.222,86236.0
2019-06-11 10:50:00,19.85,19.87,19.82,19.87,51705.0,16.222,16.2384,16.1975,16.2384,51705.0
2019-06-11 10:55:00,19.86,19.87,19.85,19.86,35944.0,16.2302,16.2384,16.222,16.2302,35944.0
2019-06-11 11:00:00,19.86,19.87,19.83,19.86,72165.0,16.2302,16.2384,16.2057,16.2302,72165.0
2019-06-11 11:05:00,19.87,19.9,19.86,19.88,40759.0,16.2384,16.2629,16.2302,16.2465,40759.0
2019-06-11 11:10:00,19.88,19.9,19.86,19.87,70838.0,16.2465,16.2629,16.2302,16.2384,70838.0
2019-06-11 11:15:00,19.88,19.92,19.87,19.9,56565.0,16.2465,16.2792,16.2384,16.2629,56565.0
2019-06-11 11:20:00,19.9,19.93,19.88,19.93,64963.0,16.2629,16.2874,16.2465,16.2874,64963.0
2019-06-11 11:25:00,19.92,19.92,19.87,19.87,49979.0,16.2792,16.2792,16.2384,16.2384,49979.0
2019-06-11 11:30:00,19.87,19.89,19.86,19.86,56943.0,16.2384,16.2547,16.2302,16.2302,56943.0
2019-06-11 11:35:00,19.86,19.86,19.79,19.8,75063.0,16.2302,16.2302,16.173,16.1812,75063.0
2019-06-11 11:40:00,19.8,19.83,19.79,19.82,69640.0,16.1812,16.2057,16.173,16.1975,69640.0
2019-06-11 11:45:00,19.81,19.83,19.79,19.82,81629.0,16.1893,16.2057,16.173,16.1975,81629.0
2019-06-11 11:50:00,19.82,19.85,19.82,19.84,47539.0,16.1975,16.222,16.1975,16.2139,47539.0
2019-06-11 11:55:00,19.84,19.85,19.81,19.82,60730.0,16.2139,16.222,16.1893,16.1975,60730.0
2019-06-11 12:00:00,19.82,19.83,19.79,19.8,59591.0,16.1975,16.2057,16.173,16.1812,59591.0
2019-06-11 12:05:00,19.8,19.81,19.76,19.79,125840.0,16.1812,16.1893,16.1485,16.173,125840.0
2019-06-11 12:10:00,19.79,19.83,19.78,19.82,44343.0,16.173,16.2057,16.1648,16.1975,44343.0
2019-06-11 12:15:00,19.82,19.84,19.81,19.82,45271.0,16.1975,16.2139,16.1893,16.1975,45271.0
2019-06-11 12:20:00,19.82,19.83,19.81,19.82,32056.0,16.1975,16.2057,16.1893,16.1975,32056.0
2019-06-11 12:25:00,19.82,19.82,19.8,19.8,21480.0,16.1975,16.1975,16.1812,16.1812,21480.0
2019-06-11 12:30:00,19.8,19.82,19.79,19.8,88275.0,16.1812,16.1975,16.173,16.1812,88275.0
2019-06-11 12:35:00,19.8,19.82,19.78,19.8,45004.0,16.1812,16.1975,16.1648,16.1812,45004.0
2019-06-11 12:40:00,19.79,19.8,19.75,19.78,35409.0,16.173,16.1812,16.1403,16.1648,35409.0
2019-06-11 12:45:00,19.79,19.8,19.77,19.78,30137.0,16.173,16.1812,16.1567,16.1648,30137.0
2019-06-11 12:50:00,19.78,19.79,19.76,19.76,30989.0,16.1648,16.173,16.1485,16.1485,30989.0
2019-06-11 12:55:00,19.77,19.77,19.74,19.75,63730.0,16.1567,16.1567,16.1321,16.1403,63730.0
2019-06-11 13:00:00,19.75,19.78,19.74,19.75,32422.0,16.1403,16.1648,16.1321,16.1403,32422.0
2019-06-11 13:05:00,19.75,19.77,19.75,19.77,39811.0,16.1403,16.1567,16.1403,16.1567,39811.0
2019-06-11 13:10:00,19.76,19.79,19.76,19.78,41164.0,16.1485,16.173,16.1485,16.1648,41164.0
2019-06-11 13:15:00,19.79,19.79,19.76,19.76,28115.0,16.173,16.173,16.1485,16.1485,28115.0
2019-06-11 13:20:00,19.76,19.78,19.75,19.76,62423.0,16.1485,16.1648,16.1403,16.1485,62423.0
2019-06-11 13:25:00,19.76,19.77,19.74,19.76,34615.0,16.1485,16.1567,16.1321,16.1485,34615.0
2019-06-11 13:30:00,19.75,19.77,19.74,19.77,104048.0,16.1403,16.1567,16.1321,16.1567,104048.0
2019-06-11 13:35:00,19.76,19.81,19.76,19.79,48282.0,16.1485,16.1893,16.1485,16.173,48282.0
2019-06-11 13:40:00,19.8,19.81,19.79,19.8,24127.0,16.1812,16.1893,16.173,16.1812,24127.0
2019-06-11 13:45:00,19.8,19.8,19.77,19.78,33114.0,16.1812,16.1812,16.1567,16.1648,33114.0
2019-06-11 13:50:00,19.78,19.79,19.77,19.78,37583.0,16.1648,16.173,16.1567,16.1648,37583.0
2019-06-11 13:55:00,19.78,19.8,19.78,19.8,94445.0,16.1648,16.1812,16.1648,16.1812,94445.0
2019-06-11 14:00:00,19.8,19.86,19.79,19.85,47274.0,16.1812,16.2302,16.173,16.222,47274.0
2019-06-11 14:05:00,19.84,19.86,19.82,19.84,120624.0,16.2139,16.2302,16.1975,16.2139,120624.0
2019-06-11 14:10:00,19.83,19.84,19.81,19.82,34571.0,16.2057,16.2139,16.1893,16.1975,34571.0
2019-06-11 14:15:00,19.82,19.83,19.79,19.81,69444.0,16.1975,16.2057,16.173,16.1893,69444.0
2019-06-11 14:20:00,19.82,19.83,19.81,19.82,69852.0,16.1975,16.2057,16.1893,16.1975,69852.0
2019-06-11 14:25:00,19.82,19.83,19.8,19.8,50105.0,16.1975,16.2057,16.1812,16.1812,50105.0
2019-06-11 14:30:00,19.8,19.81,19.77,19.78,50576.0,16.1812,16.1893,16.1567,16.1648,50576.0
2019-06-11 14:35:00,19.78,19.78,19.73,19.73,100403.0,16.1648,16.1648,16.124,16.124,100403.0
2019-06-11 14:40:00,19.73,19.75,19.73,19.75,62416.0,16.124,16.1403,16.124,16.1403,62416.0
2019-06-11 14:45:00,19.75,19.76,19.73,19.75,75365.0,16.1403,16.1485,16.124,16.1403,75365.0
2019-06-11 14:50:00,19.76,19.76,19.73,19.73,68901.0,16.1485,16.1485,16.124,16.124,68901.0
2019-06-11 14:55:00,19.73,19.75,19.72,19.74,91586.0,16.124,16.1403,16.1158,16.1321,91586.0
2019-06-11 15:00:00,19.74,19.75,19.73,19.73,60848.0,16.1321,16.1403,16.124,16.124,60848.0
2019-06-11 15:05:00,19.73,19.79,19.73,19.79,85099.0,16.124,16.173,16.124,16.173,85099.0
2019-06-11 15:10:00,19.79,19.8,19.77,19.77,59627.0,16.173,16.1812,16.1567,16.1567,59627.0
2019-06-11 15:15:00,19.77,19.78,19.76,19.78,79870.0,16.1567,16.1648,16.1485,16.1648,79870.0
2019-06-11 15:20:00,19.78,19.8,19.77,19.8,119075.0,16.1648,16.1812,16.1567,16.1812,119075.0
2019-06-11 15:25:00,19.8,19.81,19.79,19.8,139855.0,16.1812,16.1893,16.173,16.1812,139855.0
2019-06-11 15:30:00,19.8,19.84,19.79,19.82,126990.0,16.1812,16.2139,16.173,16.1975,126990.0
2019-06-11 15:35:00,19.82,19.83,19.8,19.82,139687.0,16.1975,16.2057,16.1812,16.1975,139687.0
2019-06-11 15:40:00,19.82,19.83,19.81,19.82,158299.0,16.1975,16.2057,16.1893,16.1975,158299.0
2019-06-11 15:45:00,19.82,19.84,19.81,19.84,100325.0,16.1975,16.2139,16.1893,16.2139,100325.0
2019-06-11 15:50:00,19.84,19.85,19.82,19.84,205165.0,16.2139,16.222,16.1975,16.2139,205165.0
2019-06-11 15:55:00,19.84,19.87,19.83,19.85,822171.0,16.2139,16.2384,16.2057,16.222,822171.0
2019-06-12 09:30:00,19.86,19.86,19.7,19.82,470897.0,16.2302,16.2302,16.0994,16.1975,470897.0
2019-06-12 09:35:00,19.81,19.92,19.81,19.91,77220.0,16.1893,16.2792,16.1893,16.2711,77220.0
2019-06-12 09:40:00,19.91,19.98,19.9,19.97,70622.0,16.2711,16.3283,16.2629,16.3201,70622.0
2019-06-12 09:45:00,19.97,19.97,19.93,19.94,54381.0,16.3201,16.3201,16.2874,16.2956,54381.0
2019-06-12 09:50:00,19.94,19.98,19.93,19.95,61019.0,16.2956,16.3283,16.2874,16.3038,61019.0
2019-06-12 09:55:00,19.95,19.97,19.91,19.96,43772.0,16.3038,16.3201,16.2711,16.3119,43772.0
2019-06-12 10:00:00,19.96,19.97,19.92,19.93,83723.0,16.3119,16.3201,16.2792,16.2874,83723.0
2019-06-12 10:05:00,19.93,19.93,19.87,19.9,127112.0,16.2874,16.2874,16.2384,16.2629,127112.0
2019-06-12 10:10:00,19.89,19.9,19.79,19.82,488980.0,16.2547,16.2629,16.173,16.1975,488980.0
2019-06-12 10:15:00,19.82,19.85,19.82,19.84,43665.0,16.1975,16.222,16.1975,16.2139,43665.0
2019-06-12 10:20:00,19.83,19.89,19.83,19.87,56355.0,16.2057,16.2547,16.2057,16.2384,56355.0
2019-06-12 10:25:00,19.87,19.87,19.82,19.83,50429.0,16.2384,16.2384,16.1975,16.2057,50429.0
2019-06-12 10:30:00,19.84,19.85,19.82,19.84,153157.0,16.2139,16.222,16.1975,16.2139,153157.0
2019-06-12 10:35:00,19.84,19.9,19.84,19.9,68877.0,16.2139,16.2629,16.2139,16.2629,68877.0
2019-06-12 10:40:00,19.9,19.91,19.87,19.88,217175.0,16.2629,16.2711,16.2384,16.2465,217175.0
2019-06-12 10:45:00,19.88,19.93,19.87,19.91,109503.0,16.2465,16.2874,16.2384,16.2711,109503.0
2019-06-12 10:50:00,19.9,19.92,19.89,19.91,75230.0,16.2629,16.2792,16.2547,16.2711,75230.0
2019-06-12 10:55:00,19.9,19.9,19.89,19.89,82515.0,16.2629,16.2629,16.2547,16.2547,82515.0
2019-06-12 11:00:00,19.89,19.89,19.87,19.87,121953.0,16.2547,16.2547,16.2384,16.2384,121953.0
2019-06-12 11:05:00,19.87,19.9,19.87,19.89,46380.0,16.2384,16.2629,16.2384,16.2547,46380.0
2019-06-12 11:10:00,19.89,19.91,19.89,19.91,84206.0,16.2547,16.2711,16.2547,16.2711,84206.0
2019-06-12 11:15:00,19.9,19.93,19.9,19.92,104675.0,16.2629,16.2874,16.2629,16.2792,104675.0
2019-06-12 11:20:00,19.92,19.93,19.91,19.93,151003.0,16.2792,16.2874,16.2711,16.2874,151003.0
2019-06-12 11:25:00,19.93,19.94,19.92,19.94,79420.0,16.2874,16.2956,16.2792,16.2956,79420.0
2019-06-12 11:30:00,19.95,19.96,19.94,19.96,87052.0,16.3038,16.3119,16.2956,16.3119,87052.0
2019-06-12 11:35:00,19.96,19.96,19.93,19.93,91247.0,16.3119,16.3119,16.2874,16.2874,91247.0
2019-06-12 11:40:00,19.93,19.95,19.93,19.94,45686.0,16.2874,16.3038,16.2874,16.2956,45686.0
2019-06-12 11:45:00,19.95,19.95,19.91,19.91,108295.0,16.3038,16.3038,16.2711,16.2711,108295.0
2019-06-12 11:50:00,19.91,19.91,19.86,19.87,72171.0,16.2711,16.2711,16.2302,16.2384,72171.0
2019-06-12 11:55:00,19.86,19.87,19.85,19.85,35348.0,16.2302,16.2384,16.222,16.222,35348.0
2019-06-12 12:00:00,19.85,19.88,19.85,19.86,51087.0,16.222,16.2465,16.222,16.2302,51087.0
2019-06-12 12:05:00,19.86,19.88,19.84,19.87,55159.0,16.2302,16.2465,16.2139,16.2384,55159.0
2019-06-12 12:10:00,19.86,19.89,19.86,19.86,49767.0,16.2302,16.2547,16.2302,16.2302,49767.0
2019-06-12 12:15:00,19.86,19.9,19.85,19.89,61509.0,16.2302,16.2629,16.222,16.2547,61509.0
2019-06-12 12:20:00,19.89,19.91,19.87,19.9,171471.0,16.2547,16.2711,16.2384,16.2629,171471.0
2019-06-12 12:25:00,19.9,19.92,19.9,19.91,76295.0,16.2629,16.2792,16.2629,16.2711,76295.0
2019-06-12 12:30:00,19.9,19.92,19.88,19.9,83810.0,16.2629,16.2792,16.2465,16.2629,83810.0
2019-06-12 12:35:00,19.9,19.9,19.88,19.89,78488.0,16.2629,16.2629,16.2465,16.2547,78488.0
2019-06-12 12:40:00,19.89,19.94,19.89,19.94,82662.0,16.2547,16.2956,16.2547,16.2956,82662.0
2019-06-12 12:45:00,19.94,19.94,19.91,19.94,55879.0,16.2956,16.2956,16.2711,16.2956,55879.0
2019-06-12 12:50:00,19.94,20.01,19.93,19.97,348700.0,16.2956,16.3528,16.2874,16.3201,348700.0
2019-06-12 12:55:00,19.97,19.99,19.96,19.98,114030.0,16.3201,16.3364,16.3119,16.3283,114030.0
2019-06-12 13:00:00,19.98,19.99,19.96,19.98,106143.0,16.3283,16.3364,16.3119,16.3283,106143.0
2019-06-12 13:05:00,19.98,20.01,19.97,19.97,123007.0,16.3283,16.3528,16.3201,16.3201,123007.0
2019-06-12 13:10:00,19.97,19.98,19.96,19.97,52061.0,16.3201,16.3283,16.3119,16.3201,52061.0
2019-06-12 13:15:00,19.97,19.98,19.97,19.97,26992.0,16.3201,16.3283,16.3201,16.3201,26992.0
2019-06-12 13:20:00,19.98,19.98,19.97,19.98,36704.0,16.3283,16.3283,16.3201,16.3283,36704.0
2019-06-12 13:25:00,19.97,19.98,19.96,19.96,90317.0,16.3201,16.3283,16.3119,16.3119,90317.0
2019-06-12 13:30:00,19.96,19.97,19.96,19.96,62517.0,16.3119,16.3201,16.3119,16.3119,62517.0
2019-06-12 13:35:00,19.96,19.97,19.94,19.94,68370.0,16.3119,16.3201,16.2956,16.2956,68370.0
2019-06-12 13:40:00,19.95,19.96,19.94,19.95,118361.0,16.3038,16.3119,16.2956,16.3038,118361.0
2019-06-12 13:45:00,19.95,19.99,19.95,19.98,135562.0,16.3038,16.3364,16.3038,16.3283,135562.0
2019-06-12 13:50:00,19.98,20.0,19.97,19.98,123672.0,16.3283,16.3446,16.3201,16.3283,123672.0
2019-06-12 13:55:00,19.97,19.98,19.97,19.97,23383.0,16.3201,16.3283,16.3201,16.3201,23383.0
2019-06-12 14:00:00,19.98,19.99,19.96,19.98,121621.0,16.3283,16.3364,16.3119,16.3283,121621.0
2019-06-12 14:05:00,19.97,19.99,19.96,19.96,141667.0,16.3201,16.3364,16.3119,16.3119,141667.0
2019-06-12 14:10:00,19.96,19.97,19.93,19.95,100906.0,16.3119,16.3201,16.2874,16.3038,100906.0
2019-06-12 14:15:00,19.95,19.95,19.93,19.94,83536.0,16.3038,16.3038,16.2874,16.2956,83536.0
2019-06-12 14:20:00,19.94,19.96,19.94,19.96,93229.0,16.2956,16.3119,16.2956,16.3119,93229.0
2019-06-12 14:25:00,19.96,19.97,19.95,19.96,51687.0,16.3119,16.3201,16.3038,16.3119,51687.0
2019-06-12 14:30:00,19.96,19.97,19.93,19.94,92521.0,16.3119,16.3201,16.2874,16.2956,92521.0
2019-06-12 14:35:00,19.94,19.94,19.93,19.93,96036.0,16.2956,16.2956,16.2874,16.2874,96036.0
2019-06-12 14:40:00,19.94,19.94,19.93,19.94,60722.0,16.2956,16.2956,16.2874,16.2956,60722.0
2019-06-12 14:45:00,19.93,19.95,19.93,19.94,120319.0,16.2874,16.3038,16.2874,16.2956,120319.0
2019-06-12 14:50:00,19.93,19.94,19.92,19.92,52049.0,16.2874,16.2956,16.2792,16.2792,52049.0
2019-06-12 14:55:00,19.92,19.93,19.91,19.91,71396.0,16.2792,16.2874,16.2711,16.2711,71396.0
2019-06-12 15:00:00,19.92,19.92,19.89,19.89,131072.0,16.2792,16.2792,16.2547,16.2547,131072.0
2019-06-12 15:05:00,19.89,19.9,19.88,19.9,151067.0,16.2547,16.2629,16.2465,16.2629,151067.0
2019-06-12 15:10:00,19.91,19.91,19.89,19.91,72549.0,16.2711,16.2711,16.2547,16.2711,72549.0
2019-06-12 15:15:00,19.91,19.91,19.89,19.91,60299.0,16.2711,16.2711,16.2547,16.2711,60299.0
2019-06-12 15:20:00,19.9,19.93,19.9,19.93,92861.0,16.2629,16.2874,16.2629,16.2874,92861.0
2019-06-12 15:25:00,19.92,19.93,19.92,19.92,33885.0,16.2792,16.2874,16.2792,16.2792,33885.0
2019-06-12 15:30:00,19.92,19.93,19.91,19.92,94634.0,16.2792,16.2874,16.2711,16.2792,94634.0
2019-06-12 15:35:00,19.92,19.93,19.92,19.93,109378.0,16.2792,16.2874,16.2792,16.2874,109378.0
2019-06-12 15:40:00,19.93,19.93,19.91,19.92,206472.0,16.2874,16.2874,16.2711,16.2792,206472.0
2019-06-12 15:45:00,19.92,19.93,19.9,19.93,287140.0,16.2792,16.2874,16.2629,16.2874,287140.0
2019-06-12 15:50:00,19.93,19.94,19.91,19.92,447444.0,16.2874,16.2956,16.2711,16.2792,447444.0
2019-06-12 15:55:00,19.92,19.94,19.89,19.93,867235.0,16.2792,16.2956,16.2547,16.2874,867235.0
2019-06-13 09:30:00,19.96,20.0,19.92,19.96,122675.0,16.3119,16.3446,16.2792,16.3119,122675.0
2019-06-13 09:35:00,19.96,20.04,19.96,20.02,60484.0,16.3119,16.3773,16.3119,16.361,60484.0
2019-06-13 09:40:00,20.02,20.07,20.02,20.04,133242.0,16.361,16.4018,16.361,16.3773,133242.0
2019-06-13 09:45:00,20.05,20.09,20.04,20.05,62551.0,16.3855,16.4182,16.3773,16.3855,62551.0
2019-06-13 09:50:00,20.06,20.06,20.02,20.05,30856.0,16.3936,16.3936,16.361,16.3855,30856.0
2019-06-13 09:55:00,20.05,20.07,20.04,20.06,42648.0,16.3855,16.4018,16.3773,16.3936,42648.0
2019-06-13 10:00:00,20.07,20.08,20.0,20.0,55327.0,16.4018,16.41,16.3446,16.3446,55327.0
2019-06-13 10:05:00,20.0,20.01,19.98,20.0,72238.0,16.3446,16.3528,16.3283,16.3446,72238.0
2019-06-13 10:10:00,20.0,20.04,19.99,20.01,63253.0,16.3446,16.3773,16.3364,16.3528,63253.0
2019-06-13 10:15:00,20.01,20.03,19.99,20.01,34855.0,16.3528,16.3691,16.3364,16.3528,34855.0
2019-06-13 10:20:00,20.01,20.03,19.99,20.02,34605.0,16.3528,16.3691,16.3364,16.361,34605.0
2019-06-13 10:25:00,20.02,20.04,20.0,20.04,24516.0,16.361,16.3773,16.3446,16.3773,24516.0
2019-06-13 10:30:00,20.04,20.04,20.02,20.04,25789.0,16.3773,16.3773,16.361,16.3773,25789.0
2019-06-13 10:35:00,20.03,20.07,20.03,20.06,49921.0,16.3691,16.4018,16.3691,16.3936,49921.0
2019-06-13 10:40:00,20.05,20.06,20.01,20.02,49304.0,16.3855,16.3936,16.3528,16.361,49304.0
2019-06-13 10:45:00,20.02,20.03,19.98,19.99,69790.0,16.361,16.3691,16.3283,16.3364,69790.0
2019-06-13 10:50:00,19.98,20.02,19.98,20.01,90084.0,16.3283,16.361,16.3283,16.3528,90084.0
2019-06-13 10:55:00,20.01,20.02,19.99,19.99,43645.0,16.3528,16.361,16.3364,16.3364,43645.0
2019-06-13 11:00:00,20.0,20.05,19.99,20.03,95126.0,16.3446,16.3855,16.3364,16.3691,95126.0
2019-06-13 11:05:00,20.03,20.03,19.98,20.01,114964.0,16.3691,16.3691,16.3283,16.3528,114964.0
2019-06-13 11:10:00,20.01,20.01,19.99,19.99,689780.0,16.3528,16.3528,16.3364,16.3364,689780.0
2019-06-13 11:15:00,19.99,20.0,19.94,19.95,120050.0,16.3364,16.3446,16.2956,16.3038,120050.0
2019-06-13 11:20:00,19.95,19.97,19.94,19.96,85293.0,16.3038,16.3201,16.2956,16.3119,85293.0
2019-06-13 11:25:00,19.96,20.0,19.96,19.97,43243.0,16.3119,16.3446,16.3119,16.3201,43243.0
2019-06-13 11:30:00,19.97,19.98,19.97,19.98,26386.0,16.3201,16.3283,16.3201,16.3283,26386.0
2019-06-13 11:35:00,19.98,19.99,19.97,19.99,43844.0,16.3283,16.3364,16.3201,16.3364,43844.0
2019-06-13 11:40:00,19.98,20.01,19.98,20.01,96003.0,16.3283,16.3528,16.3283,16.3528,96003.0
2019-06-13 11:45:00,20.01,20.01,19.99,20.0,27401.0,16.3528,16.3528,16.3364,16.3446,27401.0
2019-06-13 11:50:00,20.0,20.01,19.99,19.99,304281.0,16.3446,16.3528,16.3364,16.3364,304281.0
2019-06-13 11:55:00,19.99,20.0,19.99,20.0,41249.0,16.3364,16.3446,16.3364,16.3446,41249.0
2019-06-13 12:00:00,20.0,20.02,19.97,20.02,87222.0,16.3446,16.361,16.3201,16.361,87222.0
2019-06-13 12:05:00,20.01,20.02,20.0,20.02,47138.0,16.3528,16.361,16.3446,16.361,47138.0
2019-06-13 12:10:00,20.01,20.02,20.0,20.0,26024.0,16.3528,16.361,16.3446,16.3446,26024.0
2019-06-13 12:15:00,20.0,20.02,19.99,20.02,32347.0,16.3446,16.361,16.3364,16.361,32347.0
2019-06-13 12:20:00,20.02,20.02,20.0,20.01,42849.0,16.361,16.361,16.3446,16.3528,42849.0
2019-06-13 12:25:00,20.02,20.03,19.98,19.98,33490.0,16.361,16.3691,16.3283,16.3283,33490.0
2019-06-13 12:30:00,19.98,20.0,19.97,19.98,28885.0,16.3283,16.3446,16.3201,16.3283,28885.0
2019-06-13 12:35:00,19.98,19.99,19.97,19.98,11444.0,16.3283,16.3364,16.3201,16.3283,11444.0
2019-06-13 12:40:00,19.98,20.03,19.98,20.02,53115.0,16.3283,16.3691,16.3283,16.361,53115.0
2019-06-13 12:45:00,20.02,20.03,20.01,20.02,54828.0,16.361,16.3691,16.3528,16.361,54828.0
2019-06-13 12:50:00,20.03,20.05,20.02,20.04,38895.0,16.3691,16.3855,16.361,16.3773,38895.0
2019-06-13 12:55:00,20.04,20.05,20.04,20.05,14164.0,16.3773,16.3855,16.3773,16.3855,14164.0
2019-06-13 13:00:00,20.05,20.06,20.03,20.03,55867.0,16.3855,16.3936,16.3691,16.3691,55867.0
2019-06-13 13:05:00,20.03,20.03,20.01,20.02,52439.0,16.3691,16.3691,16.3528,16.361,52439.0
2019-06-13 13:10:00,20.02,20.02,20.0,20.01,57151.0,16.361,16.361,16.3446,16.3528,57151.0
2019-06-13 13:15:00,20.01,20.03,20.0,20.02,33665.0,16.3528,16.3691,16.3446,16.361,33665.0
2019-06-13 13:20:00,20.02,20.04,20.01,20.03,67127.0,16.361,16.3773,16.3528,16.3691,67127.0
2019-06-13 13:25:00,20.02,20.02,20.01,20.01,16417.0,16.361,16.361,16.3528,16.3528,16417.0
2019-06-13 13:30:00,20.02,20.03,19.99,19.99,69650.0,16.361,16.3691,16.3364,16.3364,69650.0
2019-06-13 13:35:00,20.0,20.0,19.98,19.98,21592.0,16.3446,16.3446,16.3283,16.3283,21592.0
2019-06-13 13:40:00,19.98,19.99,19.96,19.96,19652.0,16.3283,16.3364,16.3119,16.3119,19652.0
2019-06-13 13:45:00,19.96,19.98,19.96,19.98,42446.0,16.3119,16.3283,16.3119,16.3283,42446.0
2019-06-13 13:50:00,19.98,19.98,19.97,19.98,15282.0,16.3283,16.3283,16.3201,16.3283,15282.0
2019-06-13 13:55:00,19.98,19.98,19.96,19.96,26812.0,16.3283,16.3283,16.3119,16.3119,26812.0
2019-06-13 14:00:00,19.96,19.97,19.96,19.96,12403.0,16.3119,16.3201,16.3119,16.3119,12403.0
2019-06-13 14:05:00,19.96,19.98,19.95,19.95,56310.0,16.3119,16.3283,16.3038,16.3038,56310.0
2019-06-13 14:10:00,19.95,19.96,19.94,19.96,39233.0,16.3038,16.3119,16.2956,16.3119,39233.0
2019-06-13 14:15:00,19.96,19.96,19.94,19.96,82304.0,16.3119,16.3119,16.2956,16.3119,82304.0
2019-06-13 14:20:00,19.96,19.96,19.95,19.96,36845.0,16.3119,16.3119,16.3038,16.3119,36845.0
2019-06-13 14:25:00,19.95,19.98,19.95,19.98,28357.0,16.3038,16.3283,16.3038,16.3283,28357.0
2019-06-13 14:30:00,19.98,19.98,19.96,19.96,66875.0,16.3283,16.3283,16.3119,16.3119,66875.0
2019-06-13 14:35:00,19.96,19.97,19.94,19.95,66091.0,16.3119,16.3201,16.2956,16.3038,66091.0
2019-06-13 14:40:00,19.96,19.98,19.95,19.98,95243.0,16.3119,16.3283,16.3038,16.3283,95243.0
2019-06-13 14:45:00,19.98,19.98,19.97,19.97,9850.0,16.3283,16.3283,16.3201,16.3201,9850.0
2019-06-13 14:50:00,19.97,19.97,19.94,19.95,55305.0,16.3201,16.3201,16.2956,16.3038,55305.0
2019-06-13 14:55:00,19.96,19.96,19.95,19.95,12316.0,16.3119,16.3119,16.3038,16.3038,12316.0
2019-06-13 15:00:00,19.95,19.97,19.94,19.96,74324.0,16.3038,16.3201,16.2956,16.3119,74324.0
2019-06-13 15:05:00,19.95,19.96,19.94,19.96,75269.0,16.3038,16.3119,16.2956,16.3119,75269.0
2019-06-13 15:10:00,19.96,19.98,19.94,19.95,75849.0,16.3119,16.3283,16.2956,16.3038,75849.0
2019-06-13 15:15:00,19.95,19.96,19.94,19.96,39923.0,16.3038,16.3119,16.2956,16.3119,39923.0
2019-06-13 15:20:00,19.96,19.96,19.95,19.96,27499.0,16.3119,16.3119,16.3038,16.3119,27499.0
2019-06-13 15:25:00,19.96,19.97,19.95,19.96,38424.0,16.3119,16.3201,16.3038,16.3119,38424.0
2019-06-13 15:30:00,19.97,19.99,19.95,19.96,109464.0,16.3201,16.3364,16.3038,16.3119,109464.0
2019-06-13 15:35:00,19.96,19.97,19.95,19.96,62913.0,16.3119,16.3201,16.3038,16.3119,62913.0
2019-06-13 15:40:00,19.97,19.97,19.94,19.95,88512.0,16.3201,16.3201,16.2956,16.3038,88512.0
2019-06-13 15:45:00,19.95,19.96,19.94,19.94,168765.0,16.3038,16.3119,16.2956,16.2956,168765.0
2019-06-13 15:50:00,19.94,19.97,19.94,19.96,153682.0,16.2956,16.3201,16.2956,16.3119,153682.0
2019-06-13 15:55:00,19.96,20.0,19.93,19.99,378688.0,16.3119,16.3446,16.2874,16.3364,378688.0
2019-06-14 09:30:00,19.97,19.97,19.9,19.91,251668.0,16.3201,16.3201,16.2629,16.2711,251668.0
2019-06-14 09:35:00,19.92,19.98,19.9,19.97,70407.0,16.2792,16.3283,16.2629,16.3201,70407.0
2019-06-14 09:40:00,19.97,19.97,19.93,19.96,52604.0,16.3201,16.3201,16.2874,16.3119,52604.0
2019-06-14 09:45:00,19.96,19.99,19.95,19.99,22564.0,16.3119,16.3364,16.3038,16.3364,22564.0
2019-06-14 09:50:00,19.98,19.99,19.91,19.92,74764.0,16.3283,16.3364,16.2711,16.2792,74764.0
2019-06-14 09:55:00,19.93,19.93,19.86,19.89,121097.0,16.2874,16.2874,16.2302,16.2547,121097.0
2019-06-14 10:00:00,19.88,19.93,19.85,19.93,94900.0,16.2465,16.2874,16.222,16.2874,94900.0
2019-06-14 10:05:00,19.93,19.93,19.88,19.93,60322.0,16.2874,16.2874,16.2465,16.2874,60322.0
2019-06-14 10:10:00,19.93,19.93,19.9,19.91,47117.0,16.2874,16.2874,16.2629,16.2711,47117.0
2019-06-14 10:15:00,19.9,19.92,19.87,19.88,65020.0,16.2629,16.2792,16.2384,16.2465,65020.0
2019-06-14 10:20:00,19.87,19.88,19.85,19.86,37177.0,16.2384,16.2465,16.222,16.2302,37177.0
2019-06-14 10:25:00,19.86,19.87,19.86,19.86,28297.0,16.2302,16.2384,16.2302,16.2302,28297.0
2019-06-14 10:30:00,19.87,19.87,19.79,19.8,153063.0,16.2384,16.2384,16.173,16.1812,153063.0
2019-06-14 10:35:00,19.8,19.83,19.8,19.82,39098.0,16.1812,16.2057,16.1812,16.1975,39098.0
2019-06-14 10:40:00,19.82,19.86,19.82,19.86,59538.0,16.1975,16.2302,16.1975,16.2302,59538.0
2019-06-14 10:45:00,19.86,19.88,19.84,19.88,46445.0,16.2302,16.2465,16.2139,16.2465,46445.0
2019-06-14 10:50:00,19.88,19.89,19.86,19.87,70547.0,16.2465,16.2547,16.2302,16.2384,70547.0
2019-06-14 10:55:00,19.88,19.88,19.86,19.87,57494.0,16.2465,16.2465,16.2302,16.2384,57494.0
2019-06-14 11:00:00,19.87,19.88,19.86,19.88,78407.0,16.2384,16.2465,16.2302,16.2465,78407.0
2019-06-14 11:05:00,19.87,19.88,19.83,19.83,63929.0,16.2384,16.2465,16.2057,16.2057,63929.0
2019-06-14 11:10:00,19.83,19.84,19.8,19.81,112353.0,16.2057,16.2139,16.1812,16.1893,112353.0
2019-06-14 11:15:00,19.81,19.84,19.81,19.84,49413.0,16.1893,16.2139,16.1893,16.2139,49413.0
2019-06-14 11:20:00,19.84,19.85,19.83,19.85,130273.0,16.2139,16.222,16.2057,16.222,130273.0
2019-06-14 11:25:00,19.85,19.88,19.84,19.88,135277.0,16.222,16.2465,16.2139,16.2465,135277.0
2019-06-14 11:30:00,19.87,19.88,19.86,19.87,53314.0,16.2384,16.2465,16.2302,16.2384,53314.0
2019-06-14 11:35:00,19.87,19.87,19.85,19.87,84063.0,16.2384,16.2384,16.222,16.2384,84063.0
2019-06-14 11:40:00,19.87,19.87,19.85,19.86,49492.0,16.2384,16.2384,16.222,16.2302,49492.0
2019-06-14 11:45:00,19.86,19.88,19.86,19.87,71211.0,16.2302,16.2465,16.2302,16.2384,71211.0
2019-06-14 11:50:00,19.87,19.89,19.85,19.86,42445.0,16.2384,16.2547,16.222,16.2302,42445.0
2019-06-14 11:55:00,19.85,19.86,19.81,19.82,78562.0,16.222,16.2302,16.1893,16.1975,78562.0
2019-06-14 12:00:00,19.82,19.82,19.78,19.79,23475.0,16.1975,16.1975,16.1648,16.173,23475.0
2019-06-14 12:05:00,19.79,19.8,19.77,19.8,44120.0,16.173,16.1812,16.1567,16.1812,44120.0
2019-06-14 12:10:00,19.79,19.8,19.76,19.76,44058.0,16.173,16.1812,16.1485,16.1485,44058.0
2019-06-14 12:15:00,19.76,19.76,19.74,19.74,51782.0,16.1485,16.1485,16.1321,16.1321,51782.0
2019-06-14 12:20:00,19.74,19.77,19.73,19.77,55129.0,16.1321,16.1567,16.124,16.1567,55129.0
2019-06-14 12:25:00,19.77,19.77,19.76,19.76,17058.0,16.1567,16.1567,16.1485,16.1485,17058.0
2019-06-14 12:30:00,19.76,19.79,19.76,19.79,39648.0,16.1485,16.173,16.1485,16.173,39648.0
2019-06-14 12:35:00,19.79,19.8,19.78,19.79,24575.0,16.173,16.1812,16.1648,16.173,24575.0
2019-06-14 12:40:00,19.79,19.79,19.77,19.79,18938.0,16.173,16.173,16.1567,16.173,18938.0
2019-06-14 12:45:00,19.78,19.79,19.76,19.77,17687.0,16.1648,16.173,16.1485,16.1567,17687.0
2019-06-14 12:50:00,19.77,19.79,19.76,19.78,50765.0,16.1567,16.173,16.1485,16.1648,50765.0
2019-06-14 12:55:00,19.78,19.78,19.77,19.78,27499.0,16.1648,16.1648,16.1567,16.1648,27499.0
2019-06-14 13:00:00,19.78,19.78,19.76,19.77,63707.0,16.1648,16.1648,16.1485,16.1567,63707.0
2019-06-14 13:05:00,19.77,19.81,19.77,19.81,47285.0,16.1567,16.1893,16.1567,16.1893,47285.0
2019-06-14 13:10:00,19.8,19.83,19.8,19.81,80094.0,16.1812,16.2057,16.1812,16.1893,80094.0
2019-06-14 13:15:00,19.81,19.81,19.78,19.8,19255.0,16.1893,16.1893,16.1648,16.1812,19255.0
2019-06-14 13:20:00,19.8,19.82,19.79,19.82,58909.0,16.1812,16.1975,16.173,16.1975,58909.0
2019-06-14 13:25:00,19.81,19.84,19.8,19.84,48640.0,16.1893,16.2139,16.1812,16.2139,48640.0
2019-06-14 13:30:00,19.84,19.89,19.84,19.86,86765.0,16.2139,16.2547,16.2139,16.2302,86765.0
2019-06-14 13:35:00,19.86,19.86,19.84,19.84,22731.0,16.2302,16.2302,16.2139,16.2139,22731.0
2019-06-14 13:40:00,19.85,19.85,19.84,19.85,54290.0,16.222,16.222,16.2139,16.222,54290.0
2019-06-14 13:45:00,19.85,19.86,19.84,19.85,56244.0,16.222,16.2302,16.2139,16.222,56244.0
2019-06-14 13:50:00,19.84,19.85,19.84,19.85,18401.0,16.2139,16.222,16.2139,16.222,18401.0
2019-06-14 13:55:00,19.84,19.86,19.84,19.85,60143.0,16.2139,16.2302,16.2139,16.222,60143.0
2019-06-14 14:00:00,19.85,19.86,19.84,19.86,44730.0,16.222,16.2302,16.2139,16.2302,44730.0
2019-06-14 14:05:00,19.86,19.87,19.84,19.87,40973.0,16.2302,16.2384,16.2139,16.2384,40973.0
2019-06-14 14:10:00,19.87,19.87,19.84,19.86,44073.0,16.2384,16.2384,16.2139,16.2302,44073.0
2019-06-14 14:15:00,19.85,19.89,19.85,19.88,64621.0,16.222,16.2547,16.222,16.2465,64621.0
2019-06-14 14:20:00,19.88,19.89,19.87,19.87,32562.0,16.2465,16.2547,16.2384,16.2384,32562.0
2019-06-14 14:25:00,19.88,19.89,19.87,19.89,29962.0,16.2465,16.2547,16.2384,16.2547,29962.0
2019-06-14 14:30:00,19.89,19.9,19.88,19.89,83604.0,16.2547,16.2629,16.2465,16.2547,83604.0
2019-06-14 14:35:00,19.9,19.91,19.87,19.87,72967.0,16.2629,16.2711,16.2384,16.2384,72967.0
2019-06-14 14:40:00,19.87,19.89,19.87,19.89,48972.0,16.2384,16.2547,16.2384,16.2547,48972.0
2019-06-14 14:45:00,19.88,19.89,19.86,19.88,83225.0,16.2465,16.2547,16.2302,16.2465,83225.0
2019-06-14 14:50:00,19.88,19.91,19.87,19.9,64510.0,16.2465,16.2711,16.2384,16.2629,64510.0
2019-06-14 14:55:00,19.91,19.91,19.88,19.89,61562.0,16.2711,16.2711,16.2465,16.2547,61562.0
2019-06-14 15:00:00,19.89,19.93,19.88,19.92,80237.0,16.2547,16.2874,16.2465,16.2792,80237.0
2019-06-14 15:05:00,19.93,19.93,19.91,19.92,30395.0,16.2874,16.2874,16.2711,16.2792,30395.0
2019-06-14 15:10:00,19.92,19.93,19.9,19.92,58299.0,16.2792,16.2874,16.2629,16.2792,58299.0
2019-06-14 15:15:00,19.92,19.93,19.91,19.93,160680.0,16.2792,16.2874,16.2711,16.2874,160680.0
2019-06-14 15:20:00,19.92,19.96,19.92,19.96,87328.0,16.2792,16.3119,16.2792,16.3119,87328.0
2019-06-14 15:25:00,19.96,19.96,19.94,19.95,38893.0,16.3119,16.3119,16.2956,16.3038,38893.0
2019-06-14 15:30:00,19.95,19.97,19.94,19.97,61359.0,16.3038,16.3201,16.2956,16.3201,61359.0
2019-06-14 15:35:00,19.97,19.97,19.94,19.96,62557.0,16.3201,16.3201,16.2956,16.3119,62557.0
2019-06-14 15:40:00,19.96,19.96,19.94,19.95,96102.0,16.3119,16.3119,16.2956,16.3038,96102.0
2019-06-14 15:45:00,19.95,19.97,19.94,19.95,128958.0,16.3038,16.3201,16.2956,16.3038,128958.0
2019-06-14 15:50:00,19.95,19.96,19.94,19.96,245917.0,16.3038,16.3119,16.2956,16.3119,245917.0
2019-06-14 15:55:00,19.95,19.96,19.9,19.92,760058.0,16.3038,16.3119,16.2629,16.2792,760058.0
2019-06-17 09:30:00,19.87,19.91,19.81,19.85,119268.0,16.2384,16.2711,16.1893,16.222,119268.0
2019-06-17 09:35:00,19.85,19.86,19.83,19.84,115773.0,16.222,16.2302,16.2057,16.2139,115773.0
2019-06-17 09:40:00,19.85,19.87,19.83,19.84,47641.0,16.222,16.2384,16.2057,16.2139,47641.0
2019-06-17 09:45:00,19.84,19.91,19.83,19.91,64116.0,16.2139,16.2711,16.2057,16.2711,64116.0
2019-06-17 09:50:00,19.9,19.97,19.9,19.96,113886.0,16.2629,16.3201,16.2629,16.3119,113886.0
2019-06-17 09:55:00,19.95,19.96,19.93,19.95,53232.0,16.3038,16.3119,16.2874,16.3038,53232.0
2019-06-17 10:00:00,19.95,20.01,19.94,19.99,197939.0,16.3038,16.3528,16.2956,16.3364,197939.0
2019-06-17 10:05:00,19.98,20.03,19.97,20.02,46887.0,16.3283,16.3691,16.3201,16.361,46887.0
2019-06-17 10:10:00,20.01,20.02,19.94,19.97,43060.0,16.3528,16.361,16.2956,16.3201,43060.0
2019-06-17 10:15:00,19.97,19.98,19.94,19.96,29766.0,16.3201,16.3283,16.2956,16.3119,29766.0
2019-06-17 10:20:00,19.96,19.99,19.95,19.97,47199.0,16.3119,16.3364,16.3038,16.3201,47199.0
2019-06-17 10:25:00,19.97,19.98,19.93,19.96,178394.0,16.3201,16.3283,16.2874,16.3119,178394.0
2019-06-17 10:30:00,19.96,19.99,19.95,19.97,83912.0,16.3119,16.3364,16.3038,16.3201,83912.0
2019-06-17 10:35:00,19.98,19.99,19.97,19.98,30014.0,16.3283,16.3364,16.3201,16.3283,30014.0
2019-06-17 10:40:00,19.99,20.01,19.96,19.98,92199.0,16.3364,16.3528,16.3119,16.3283,92199.0
2019-06-17 10:45:00,19.97,19.98,19.94,19.96,63852.0,16.3201,16.3283,16.2956,16.3119,63852.0
2019-06-17 10:50:00,19.96,19.97,19.93,19.94,44150.0,16.3119,16.3201,16.2874,16.2956,44150.0
2019-06-17 10:55:00,19.93,19.94,19.91,19.94,60589.0,16.2874,16.2956,16.2711,16.2956,60589.0
2019-06-17 11:00:00,19.93,19.98,19.93,19.98,42974.0,16.2874,16.3283,16.2874,16.3283,42974.0
2019-06-17 11:05:00,19.99,19.99,19.95,19.96,25597.0,16.3364,16.3364,16.3038,16.3119,25597.0
2019-06-17 11:10:00,19.95,19.96,19.92,19.95,55754.0,16.3038,16.3119,16.2792,16.3038,55754.0
2019-06-17 11:15:00,19.95,19.99,19.94,19.98,50003.0,16.3038,16.3364,16.2956,16.3283,50003.0
2019-06-17 11:20:00,19.98,19.99,19.94,19.95,37025.0,16.3283,16.3364,16.2956,16.3038,37025.0
2019-06-17 11:25:00,19.94,19.96,19.94,19.95,31631.0,16.2956,16.3119,16.2956,16.3038,31631.0
2019-06-17 11:30:00,19.95,19.95,19.93,19.95,43760.0,16.3038,16.3038,16.2874,16.3038,43760.0
2019-06-17 11:35:00,19.94,19.95,19.91,19.92,59016.0,16.2956,16.3038,16.2711,16.2792,59016.0
2019-06-17 11:40:00,19.92,19.92,19.89,19.92,41161.0,16.2792,16.2792,16.2547,16.2792,41161.0
2019-06-17 11:45:00,19.92,19.92,19.9,19.9,21926.0,16.2792,16.2792,16.2629,16.2629,21926.0
2019-06-17 11:50:00,19.9,19.91,19.87,19.88,29262.0,16.2629,16.2711,16.2384,16.2465,29262.0
2019-06-17 11:55:00,19.88,19.91,19.86,19.86,266738.0,16.2465,16.2711,16.2302,16.2302,266738.0
2019-06-17 12:00:00,19.86,19.87,19.84,19.84,96105.0,16.2302,16.2384,16.2139,16.2139,96105.0
2019-06-17 12:05:00,19.84,19.86,19.84,19.86,32688.0,16.2139,16.2302,16.2139,16.2302,32688.0
2019-06-17 12:10:00,19.85,19.86,19.82,19.82,30489.0,16.222,16.2302,16.1975,16.1975,30489.0
2019-06-17 12:15:00,19.82,19.83,19.82,19.82,18211.0,16.1975,16.2057,16.1975,16.1975,18211.0
2019-06-17 12:20:00,19.82,19.83,19.79,19.79,60611.0,16.1975,16.2057,16.173,16.173,60611.0
2019-06-17 12:25:00,19.8,19.84,19.79,19.82,125726.0,16.1812,16.2139,16.173,16.1975,125726.0
2019-06-17 12:30:00,19.82,19.88,19.82,19.88,94116.0,16.1975,16.2465,16.1975,16.2465,94116.0
2019-06-17 12:35:00,19.88,19.89,19.87,19.88,52575.0,16.2465,16.2547,16.2384,16.2465,52575.0
2019-06-17 12:40:00,19.88,19.9,19.87,19.88,30260.0,16.2465,16.2629,16.2384,16.2465,30260.0
2019-06-17 12:45:00,19.88,19.88,19.87,19.87,12817.0,16.2465,16.2465,16.2384,16.2384,12817.0
2019-06-17 12:50:00,19.87,19.89,19.84,19.85,58169.0,16.2384,16.2547,16.2139,16.222,58169.0
2019-06-17 12:55:00,19.84,19.85,19.82,19.84,19007.0,16.2139,16.222,16.1975,16.2139,19007.0
2019-06-17 13:00:00,19.84,19.88,19.83,19.88,115430.0,16.2139,16.2465,16.2057,16.2465,115430.0
2019-06-17 13:05:00,19.88,19.89,19.86,19.87,123827.0,16.2465,16.2547,16.2302,16.2384,123827.0
2019-06-17 13:10:00,19.88,19.9,19.87,19.9,32079.0,16.2465,16.2629,16.2384,16.2629,32079.0
2019-06-17 13:15:00,19.9,19.92,19.9,19.91,48446.0,16.2629,16.2792,16.2629,16.2711,48446.0
2019-06-17 13:20:00,19.91,19.92,19.9,19.91,45038.0,16.2711,16.2792,16.2629,16.2711,45038.0
2019-06-17 13:25:00,19.91,19.91,19.89,19.91,143102.0,16.2711,16.2711,16.2547,16.2711,143102.0
2019-06-17 13:30:00,19.91,19.94,19.9,19.94,36203.0,16.2711,16.2956,16.2629,16.2956,36203.0
2019-06-17 13:35:00,19.93,19.95,19.93,19.95,34090.0,16.2874,16.3038,16.2874,16.3038,34090.0
2019-06-17 13:40:00,19.96,19.96,19.94,19.94,43691.0,16.3119,16.3119,16.2956,16.2956,43691.0
2019-06-17 13:45:00,19.94,19.95,19.94,19.95,13955.0,16.2956,16.3038,16.2956,16.3038,13955.0
2019-06-17 13:50:00,19.94,19.96,19.94,19.96,40292.0,16.2956,16.3119,16.2956,16.3119,40292.0
2019-06-17 13:55:00,19.96,19.96,19.94,19.95,29779.0,16.3119,16.3119,16.2956,16.3038,29779.0
2019-06-17 14:00:00,19.95,19.98,19.94,19.98,35374.0,16.3038,16.3283,16.2956,16.3283,35374.0
2019-06-17 14:05:00,19.98,19.99,19.95,19.95,69547.0,16.3283,16.3364,16.3038,16.3038,69547.0
2019-06-17 14:10:00,19.96,19.98,19.95,19.98,38899.0,16.3119,16.3283,16.3038,16.3283,38899.0
2019-06-17 14:15:00,19.98,20.0,19.97,19.98,45169.0,16.3283,16.3446,16.3201,16.3283,45169.0
2019-06-17 14:20:00,19.98,19.99,19.96,19.97,59682.0,16.3283,16.3364,16.3119,16.3201,59682.0
2019-06-17 14:25:00,19.97,19.98,19.96,19.96,29323.0,16.3201,16.3283,16.3119,16.3119,29323.0
2019-06-17 14:30:00,19.96,19.97,19.94,19.95,58618.0,16.3119,16.3201,16.2956,16.3038,58618.0
2019-06-17 14:35:00,19.95,19.97,19.94,19.95,91321.0,16.3038,16.3201,16.2956,16.3038,91321.0
2019-06-17 14:40:00,19.95,19.97,19.95,19.96,39517.0,16.3038,16.3201,16.3038,16.3119,39517.0
2019-06-17 14:45:00,19.96,19.97,19.95,19.96,35487.0,16.3119,16.3201,16.3038,16.3119,35487.0
2019-06-17 14:50:00,19.97,19.97,19.95,19.96,63977.0,16.3201,16.3201,16.3038,16.3119,63977.0
2019-06-17 14:55:00,19.96,19.96,19.95,19.96,21468.0,16.3119,16.3119,16.3038,16.3119,21468.0
2019-06-17 15:00:00,19.95,19.97,19.95,19.96,85849.0,16.3038,16.3201,16.3038,16.3119,85849.0
2019-06-17 15:05:00,19.96,19.96,19.95,19.96,19018.0,16.3119,16.3119,16.3038,16.3119,19018.0
2019-06-17 15:10:00,19.96,19.96,19.94,19.95,72812.0,16.3119,16.3119,16.2956,16.3038,72812.0
2019-06-17 15:15:00,19.95,19.95,19.94,19.95,45380.0,16.3038,16.3038,16.2956,16.3038,45380.0
2019-06-17 15:20:00,19.94,19.97,19.94,19.96,63184.0,16.2956,16.3201,16.2956,16.3119,63184.0
2019-06-17 15:25:00,19.96,19.98,19.95,19.97,34574.0,16.3119,16.3283,16.3038,16.3201,34574.0
2019-06-17 15:30:00,19.97,19.98,19.95,19.96,90740.0,16.3201,16.3283,16.3038,16.3119,90740.0
2019-06-17 15:35:00,19.96,19.97,19.94,19.95,122618.0,16.3119,16.3201,16.2956,16.3038,122618.0
2019-06-17 15:40:00,19.95,19.96,19.94,19.96,83232.0,16.3038,16.3119,16.2956,16.3119,83232.0
2019-06-17 15:45:00,19.96,19.96,19.94,19.95,132523.0,16.3119,16.3119,16.2956,16.3038,132523.0
2019-06-17 15:50:00,19.94,19.95,19.9,19.91,303430.0,16.2956,16.3038,16.2629,16.2711,303430.0
2019-06-17 15:55:00,19.91,19.92,19.89,19.91,577436.0,16.2711,16.2792,16.2547,16.2711,577436.0
2019-06-18 09:30:00,20.0,20.21,20.0,20.13,286696.0,16.3446,16.5162,16.3446,16.4509,286696.0
2019-06-18 09:35:00,20.14,20.24,20.12,20.23,125457.0,16.459,16.5408,16.4427,16.5326,125457.0
2019-06-18 09:40:00,20.24,20.36,20.2,20.32,160466.0,16.5408,16.6388,16.5081,16.6061,160466.0
2019-06-18 09:45:00,20.32,20.44,20.3,20.43,83924.0,16.6061,16.7042,16.5898,16.696,83924.0
2019-06-18 09:50:00,20.44,20.47,20.43,20.44,102296.0,16.7042,16.7287,16.696,16.7042,102296.0
2019-06-18 09:55:00,20.44,20.46,20.41,20.45,94251.0,16.7042,16.7205,16.6797,16.7124,94251.0
2019-06-18 10:00:00,20.46,20.47,20.42,20.45,94470.0,16.7205,16.7287,16.6879,16.7124,94470.0
2019-06-18 10:05:00,20.46,20.47,20.38,20.41,103070.0,16.7205,16.7287,16.6552,16.6797,103070.0
2019-06-18 10:10:00,20.41,20.42,20.37,20.38,110641.0,16.6797,16.6879,16.647,16.6552,110641.0
2019-06-18 10:15:00,20.38,20.39,20.34,20.37,80845.0,16.6552,16.6633,16.6225,16.647,80845.0
2019-06-18 10:20:00,20.37,20.39,20.33,20.34,46581.0,16.647,16.6633,16.6143,16.6225,46581.0
2019-06-18 10:25:00,20.34,20.39,20.33,20.38,37941.0,16.6225,16.6633,16.6143,16.6552,37941.0
2019-06-18 10:30:00,20.39,20.44,20.38,20.43,80854.0,16.6633,16.7042,16.6552,16.696,80854.0
2019-06-18 10:35:00,20.44,20.46,20.42,20.45,34996.0,16.7042,16.7205,16.6879,16.7124,34996.0
2019-06-18 10:40:00,20.44,20.47,20.44,20.46,34487.0,16.7042,16.7287,16.7042,16.7205,34487.0
2019-06-18 10:45:00,20.46,20.48,20.44,20.48,40437.0,16.7205,16.7369,16.7042,16.7369,40437.0
2019-06-18 10:50:00,20.47,20.5,20.46,20.49,70313.0,16.7287,16.7532,16.7205,16.7451,70313.0
2019-06-18 10:55:00,20.49,20.5,20.48,20.5,174361.0,16.7451,16.7532,16.7369,16.7532,174361.0
2019-06-18 11:00:00,20.5,20.55,20.49,20.5,252670.0,16.7532,16.7941,16.7451,16.7532,252670.0
2019-06-18 11:05:00,20.5,20.56,20.5,20.55,61755.0,16.7532,16.8023,16.7532,16.7941,61755.0
2019-06-18 11:10:00,20.55,20.56,20.51,20.52,42513.0,16.7941,16.8023,16.7614,16.7696,42513.0
2019-06-18 11:15:00,20.51,20.53,20.49,20.5,52233.0,16.7614,16.7777,16.7451,16.7532,52233.0
2019-06-18 11:20:00,20.5,20.53,20.46,20.46,142540.0,16.7532,16.7777,16.7205,16.7205,142540.0
2019-06-18 11:25:00,20.46,20.52,20.46,20.5,70829.0,16.7205,16.7696,16.7205,16.7532,70829.0
2019-06-18 11:30:00,20.49,20.51,20.47,20.48,92842.0,16.7451,16.7614,16.7287,16.7369,92842.0
2019-06-18 11:35:00,20.48,20.49,20.47,20.48,60058.0,16.7369,16.7451,16.7287,16.7369,60058.0
2019-06-18 11:40:00,20.48,20.49,20.46,20.48,103810.0,16.7369,16.7451,16.7205,16.7369,103810.0
2019-06-18 11:45:00,20.48,20.5,20.45,20.45,297896.0,16.7369,16.7532,16.7124,16.7124,297896.0
2019-06-18 11:50:00,20.45,20.46,20.4,20.45,83775.0,16.7124,16.7205,16.6715,16.7124,83775.0
2019-06-18 11:55:00,20.45,20.46,20.42,20.42,48856.0,16.7124,16.7205,16.6879,16.6879,48856.0
2019-06-18 12:00:00,20.42,20.44,20.42,20.42,30892.0,16.6879,16.7042,16.6879,16.6879,30892.0
2019-06-18 12:05:00,20.42,20.44,20.42,20.44,34068.0,16.6879,16.7042,16.6879,16.7042,34068.0
2019-06-18 12:10:00,20.43,20.45,20.4,20.4,56915.0,16.696,16.7124,16.6715,16.6715,56915.0
2019-06-18 12:15:00,20.4,20.41,20.37,20.39,51567.0,16.6715,16.6797,16.647,16.6633,51567.0
2019-06-18 12:20:00,20.39,20.39,20.37,20.38,41452.0,16.6633,16.6633,16.647,16.6552,41452.0
2019-06-18 12:25:00,20.39,20.4,20.37,20.38,47065.0,16.6633,16.6715,16.647,16.6552,47065.0
2019-06-18 12:30:00,20.38,20.38,20.34,20.35,83924.0,16.6552,16.6552,16.6225,16.6306,83924.0
2019-06-18 12:35:00,20.36,20.36,20.34,20.36,48504.0,16.6388,16.6388,16.6225,16.6388,48504.0
2019-06-18 12:40:00,20.36,20.4,20.34,20.4,115733.0,16.6388,16.6715,16.6225,16.6715,115733.0
2019-06-18 12:45:00,20.39,20.42,20.38,20.42,122022.0,16.6633,16.6879,16.6552,16.6879,122022.0
2019-06-18 12:50:00,20.42,20.43,20.4,20.41,63386.0,16.6879,16.696,16.6715,16.6797,63386.0
2019-06-18 12:55:00,20.4,20.42,20.39,20.39,52102.0,16.6715,16.6879,16.6633,16.6633,52102.0
2019-06-18 13:00:00,20.39,20.4,20.37,20.38,88146.0,16.6633,16.6715,16.647,16.6552,88146.0
2019-06-18 13:05:00,20.38,20.39,20.34,20.39,121461.0,16.6552,16.6633,16.6225,16.6633,121461.0
2019-06-18 13:10:00,20.38,20.44,20.38,20.44,45850.0,16.6552,16.7042,16.6552,16.7042,45850.0
2019-06-18 13:15:00,20.44,20.44,20.41,20.42,63008.0,16.7042,16.7042,16.6797,16.6879,63008.0
2019-06-18 13:20:00,20.42,20.43,20.41,20.42,40183.0,16.6879,16.696,16.6797,16.6879,40183.0
2019-06-18 13:25:00,20.43,20.43,20.41,20.43,42095.0,16.696,16.696,16.6797,16.696,42095.0
2019-06-18 13:30:00,20.42,20.45,20.42,20.44,40607.0,16.6879,16.7124,16.6879,16.7042,40607.0
2019-06-18 13:35:00,20.44,20.44,20.42,20.43,44431.0,16.7042,16.7042,16.6879,16.696,44431.0
2019-06-18 13:40:00,20.42,20.44,20.41,20.44,160967.0,16.6879,16.7042,16.6797,16.7042,160967.0
2019-06-18 13:45:00,20.44,20.44,20.43,20.44,17694.0,16.7042,16.7042,16.696,16.7042,17694.0
2019-06-18 13:50:00,20.44,20.44,20.43,20.44,23149.0,16.7042,16.7042,16.696,16.7042,23149.0
2019-06-18 13:55:00,20.44,20.46,20.43,20.46,61866.0,16.7042,16.7205,16.696,16.7205,61866.0
2019-06-18 14:00:00,20.46,20.5,20.45,20.5,65164.0,16.7205,16.7532,16.7124,16.7532,65164.0
2019-06-18 14:05:00,20.5,20.53,20.48,20.53,181619.0,16.7532,16.7777,16.7369,16.7777,181619.0
2019-06-18 14:10:00,20.53,20.53,20.5,20.52,96975.0,16.7777,16.7777,16.7532,16.7696,96975.0
2019-06-18 14:15:00,20.52,20.52,20.51,20.51,23770.0,16.7696,16.7696,16.7614,16.7614,23770.0
2019-06-18 14:20:00,20.52,20.52,20.5,20.51,46346.0,16.7696,16.7696,16.7532,16.7614,46346.0
2019-06-18 14:25:00,20.51,20.52,20.5,20.52,55723.0,16.7614,16.7696,16.7532,16.7696,55723.0
2019-06-18 14:30:00,20.52,20.52,20.51,20.52,27944.0,16.7696,16.7696,16.7614,16.7696,27944.0
2019-06-18 14:35:00,20.52,20.52,20.5,20.51,39017.0,16.7696,16.7696,16.7532,16.7614,39017.0
2019-06-18 14:40:00,20.51,20.52,20.49,20.5,104665.0,16.7614,16.7696,16.7451,16.7532,104665.0
2019-06-18 14:45:00,20.5,20.51,20.49,20.5,65819.0,16.7532,16.7614,16.7451,16.7532,65819.0
2019-06-18 14:50:00,20.5,20.51,20.49,20.49,83248.0,16.7532,16.7614,16.7451,16.7451,83248.0
2019-06-18 14:55:00,20.5,20.51,20.48,20.48,75648.0,16.7532,16.7614,16.7369,16.7369,75648.0
2019-06-18 15:00:00,20.48,20.5,20.47,20.5,58923.0,16.7369,16.7532,16.7287,16.7532,58923.0
2019-06-18 15:05:00,20.5,20.5,20.48,20.48,110351.0,16.7532,16.7532,16.7369,16.7369,110351.0
2019-06-18 15:10:00,20.49,20.5,20.48,20.48,96055.0,16.7451,16.7532,16.7369,16.7369,96055.0
2019-06-18 15:15:00,20.48,20.5,20.45,20.5,110532.0,16.7369,16.7532,16.7124,16.7532,110532.0
2019-06-18 15:20:00,20.49,20.51,20.49,20.5,179358.0,16.7451,16.7614,16.7451,16.7532,179358.0
2019-06-18 15:25:00,20.49,20.5,20.49,20.5,77232.0,16.7451,16.7532,16.7451,16.7532,77232.0
2019-06-18 15:30:00,20.5,20.51,20.47,20.49,294742.0,16.7532,16.7614,16.7287,16.7451,294742.0
2019-06-18 15:35:00,20.5,20.52,20.49,20.49,204478.0,16.7532,16.7696,16.7451,16.7451,204478.0
2019-06-18 15:40:00,20.5,20.51,20.49,20.51,201975.0,16.7532,16.7614,16.7451,16.7614,201975.0
2019-06-18 15:45:00,20.51,20.52,20.49,20.5,106987.0,16.7614,16.7696,16.7451,16.7532,106987.0
2019-06-18 15:50:00,20.5,20.52,20.47,20.5,421824.0,16.7532,16.7696,16.7287,16.7532,421824.0
2019-06-18 15:55:00,20.49,20.54,20.48,20.53,631054.0,16.7451,16.7859,16.7369,16.7777,631054.0
2019-06-19 09:30:00,20.57,20.72,20.57,20.71,228150.0,16.8104,16.933,16.8104,16.9248,228150.0
2019-06-19 09:35:00,20.71,20.77,20.7,20.71,102336.0,16.9248,16.9739,16.9167,16.9248,102336.0
2019-06-19 09:40:00,20.71,20.76,20.69,20.72,51631.0,16.9248,16.9657,16.9085,16.933,51631.0
2019-06-19 09:45:00,20.71,20.76,20.68,20.75,50656.0,16.9248,16.9657,16.9003,16.9575,50656.0
2019-06-19 09:50:00,20.74,20.76,20.72,20.72,93862.0,16.9494,16.9657,16.933,16.933,93862.0
2019-06-19 09:55:00,20.73,20.74,20.68,20.73,119759.0,16.9412,16.9494,16.9003,16.9412,119759.0
2019-06-19 10:00:00,20.73,20.74,20.69,20.71,84660.0,16.9412,16.9494,16.9085,16.9248,84660.0
2019-06-19 10:05:00,20.72,20.73,20.69,20.7,107667.0,16.933,16.9412,16.9085,16.9167,107667.0
2019-06-19 10:10:00,20.71,20.71,20.69,20.7,57528.0,16.9248,16.9248,16.9085,16.9167,57528.0
2019-06-19 10:15:00,20.7,20.71,20.64,20.64,160265.0,16.9167,16.9248,16.8676,16.8676,160265.0
2019-06-19 10:20:00,20.64,20.65,20.59,20.61,76333.0,16.8676,16.8758,16.8268,16.8431,76333.0
2019-06-19 10:25:00,20.6,20.61,20.54,20.54,78738.0,16.835,16.8431,16.7859,16.7859,78738.0
2019-06-19 10:30:00,20.55,20.58,20.53,20.55,71855.0,16.7941,16.8186,16.7777,16.7941,71855.0
2019-06-19 10:35:00,20.55,20.57,20.54,20.57,46903.0,16.7941,16.8104,16.7859,16.8104,46903.0
2019-06-19 10:40:00,20.56,20.57,20.54,20.57,31855.0,16.8023,16.8104,16.7859,16.8104,31855.0
2019-06-19 10:45:00,20.57,20.58,20.54,20.55,39990.0,16.8104,16.8186,16.7859,16.7941,39990.0
2019-06-19 10:50:00,20.55,20.58,20.53,20.54,59281.0,16.7941,16.8186,16.7777,16.7859,59281.0
2019-06-19 10:55:00,20.55,20.56,20.53,20.54,44737.0,16.7941,16.8023,16.7777,16.7859,44737.0
2019-06-19 11:00:00,20.54,20.55,20.53,20.55,127504.0,16.7859,16.7941,16.7777,16.7941,127504.0
2019-06-19 11:05:00,20.55,20.56,20.54,20.55,51566.0,16.7941,16.8023,16.7859,16.7941,51566.0
2019-06-19 11:10:00,20.54,20.55,20.52,20.53,60477.0,16.7859,16.7941,16.7696,16.7777,60477.0
2019-06-19 11:15:00,20.53,20.55,20.51,20.55,54705.0,16.7777,16.7941,16.7614,16.7941,54705.0
2019-06-19 11:20:00,20.55,20.56,20.53,20.55,47877.0,16.7941,16.8023,16.7777,16.7941,47877.0
2019-06-19 11:25:00,20.56,20.56,20.55,20.55,19354.0,16.8023,16.8023,16.7941,16.7941,19354.0
2019-06-19 11:30:00,20.55,20.57,20.54,20.54,51861.0,16.7941,16.8104,16.7859,16.7859,51861.0
2019-06-19 11:35:00,20.54,20.55,20.53,20.54,59615.0,16.7859,16.7941,16.7777,16.7859,59615.0
2019-06-19 11:40:00,20.54,20.56,20.53,20.55,31441.0,16.7859,16.8023,16.7777,16.7941,31441.0
2019-06-19 11:45:00,20.55,20.55,20.53,20.54,44235.0,16.7941,16.7941,16.7777,16.7859,44235.0
2019-06-19 11:50:00,20.53,20.54,20.51,20.52,203801.0,16.7777,16.7859,16.7614,16.7696,203801.0
2019-06-19 11:55:00,20.52,20.53,20.48,20.48,81121.0,16.7696,16.7777,16.7369,16.7369,81121.0
2019-06-19 12:00:00,20.48,20.49,20.46,20.49,54696.0,16.7369,16.7451,16.7205,16.7451,54696.0
2019-06-19 12:05:00,20.5,20.5,20.48,20.48,39422.0,16.7532,16.7532,16.7369,16.7369,39422.0
2019-06-19 12:10:00,20.48,20.51,20.48,20.5,69930.0,16.7369,16.7614,16.7369,16.7532,69930.0
2019-06-19 12:15:00,20.5,20.55,20.5,20.54,107162.0,16.7532,16.7941,16.7532,16.7859,107162.0
2019-06-19 12:20:00,20.53,20.54,20.52,20.54,41569.0,16.7777,16.7859,16.7696,16.7859,41569.0
2019-06-19 12:25:00,20.54,20.54,20.5,20.52,39211.0,16.7859,16.7859,16.7532,16.7696,39211.0
2019-06-19 12:30:00,20.52,20.52,20.5,20.51,45263.0,16.7696,16.7696,16.7532,16.7614,45263.0
2019-06-19 12:35:00,20.51,20.52,20.5,20.52,46802.0,16.7614,16.7696,16.7532,16.7696,46802.0
2019-06-19 12:40:00,20.52,20.52,20.5,20.5,23036.0,16.7696,16.7696,16.7532,16.7532,23036.0
2019-06-19 12:45:00,20.51,20.52,20.5,20.51,53886.0,16.7614,16.7696,16.7532,16.7614,53886.0
2019-06-19 12:50:00,20.51,20.52,20.48,20.49,69348.0,16.7614,16.7696,16.7369,16.7451,69348.0
2019-06-19 12:55:00,20.49,20.5,20.49,20.49,29044.0,16.7451,16.7532,16.7451,16.7451,29044.0
2019-06-19 13:00:00,20.49,20.5,20.48,20.49,43144.0,16.7451,16.7532,16.7369,16.7451,43144.0
2019-06-19 13:05:00,20.48,20.49,20.48,20.48,25273.0,16.7369,16.7451,16.7369,16.7369,25273.0
2019-06-19 13:10:00,20.48,20.5,20.48,20.5,93482.0,16.7369,16.7532,16.7369,16.7532,93482.0
2019-06-19 13:15:00,20.5,20.52,20.49,20.51,50104.0,16.7532,16.7696,16.7451,16.7614,50104.0
2019-06-19 13:20:00,20.51,20.53,20.51,20.52,44572.0,16.7614,16.7777,16.7614,16.7696,44572.0
2019-06-19 13:25:00,20.53,20.54,20.52,20.54,37354.0,16.7777,16.7859,16.7696,16.7859,37354.0
2019-06-19 13:30:00,20.54,20.54,20.52,20.54,171776.0,16.7859,16.7859,16.7696,16.7859,171776.0
2019-06-19 13:35:00,20.53,20.56,20.53,20.54,78204.0,16.7777,16.8023,16.7777,16.7859,78204.0
2019-06-19 13:40:00,20.54,20.54,20.51,20.52,59271.0,16.7859,16.7859,16.7614,16.7696,59271.0
2019-06-19 13:45:00,20.52,20.52,20.49,20.5,46231.0,16.7696,16.7696,16.7451,16.7532,46231.0
2019-06-19 13:50:00,20.49,20.52,20.49,20.51,69850.0,16.7451,16.7696,16.7451,16.7614,69850.0
2019-06-19 13:55:00,20.51,20.55,20.49,20.55,94151.0,16.7614,16.7941,16.7451,16.7941,94151.0
2019-06-19 14:00:00,20.55,20.63,20.49,20.62,258557.0,16.7941,16.8595,16.7451,16.8513,258557.0
2019-06-19 14:05:00,20.63,20.65,20.57,20.57,83348.0,16.8595,16.8758,16.8104,16.8104,83348.0
2019-06-19 14:10:00,20.58,20.62,20.58,20.6,78049.0,16.8186,16.8513,16.8186,16.835,78049.0
2019-06-19 14:15:00,20.6,20.63,20.59,20.6,72388.0,16.835,16.8595,16.8268,16.835,72388.0
2019-06-19 14:20:00,20.6,20.61,20.54,20.54,93930.0,16.835,16.8431,16.7859,16.7859,93930.0
2019-06-19 14:25:00,20.54,20.54,20.49,20.51,94589.0,16.7859,16.7859,16.7451,16.7614,94589.0
2019-06-19 14:30:00,20.52,20.6,20.51,20.6,139318.0,16.7696,16.835,16.7614,16.835,139318.0
2019-06-19 14:35:00,20.59,20.61,20.56,20.57,318438.0,16.8268,16.8431,16.8023,16.8104,318438.0
2019-06-19 14:40:00,20.57,20.59,20.54,20.57,114807.0,16.8104,16.8268,16.7859,16.8104,114807.0
2019-06-19 14:45:00,20.58,20.6,20.55,20.56,75247.0,16.8186,16.835,16.7941,16.8023,75247.0
2019-06-19 14:50:00,20.56,20.6,20.56,20.58,70282.0,16.8023,16.835,16.8023,16.8186,70282.0
2019-06-19 14:55:00,20.59,20.61,20.57,20.61,126419.0,16.8268,16.8431,16.8104,16.8431,126419.0
2019-06-19 15:00:00,20.61,20.63,20.6,20.63,134732.0,16.8431,16.8595,16.835,16.8595,134732.0
2019-06-19 15:05:00,20.63,20.63,20.61,20.63,180763.0,16.8595,16.8595,16.8431,16.8595,180763.0
2019-06-19 15:10:00,20.63,20.65,20.62,20.64,61452.0,16.8595,16.8758,16.8513,16.8676,61452.0
2019-06-19 15:15:00,20.64,20.67,20.64,20.67,90836.0,16.8676,16.8922,16.8676,16.8922,90836.0
2019-06-19 15:20:00,20.66,20.67,20.64,20.65,120873.0,16.884,16.8922,16.8676,16.8758,120873.0
2019-06-19 15:25:00,20.66,20.66,20.62,20.63,60231.0,16.884,16.884,16.8513,16.8595,60231.0
2019-06-19 15:30:00,20.62,20.65,20.61,20.63,91414.0,16.8513,16.8758,16.8431,16.8595,91414.0
2019-06-19 15:35:00,20.63,20.63,20.61,20.62,113128.0,16.8595,16.8595,16.8431,16.8513,113128.0
2019-06-19 15:40:00,20.62,20.66,20.61,20.64,187528.0,16.8513,16.884,16.8431,16.8676,187528.0
2019-06-19 15:45:00,20.64,20.65,20.63,20.64,158462.0,16.8676,16.8758,16.8595,16.8676,158462.0
2019-06-19 15:50:00,20.64,20.67,20.64,20.65,306305.0,16.8676,16.8922,16.8676,16.8758,306305.0
2019-06-19 15:55:00,20.65,20.66,20.63,20.63,648193.0,16.8758,16.884,16.8595,16.8595,648193.0
2019-06-20 09:30:00,20.88,20.9,20.73,20.77,190370.0,17.0638,17.0801,16.9412,16.9739,190370.0
2019-06-20 09:35:00,20.77,20.79,20.74,20.77,91544.0,16.9739,16.9902,16.9494,16.9739,91544.0
2019-06-20 09:40:00,20.77,20.82,20.73,20.74,64968.0,16.9739,17.0147,16.9412,16.9494,64968.0
2019-06-20 09:45:00,20.73,20.76,20.69,20.73,117793.0,16.9412,16.9657,16.9085,16.9412,117793.0
2019-06-20 09:50:00,20.73,20.8,20.72,20.8,41323.0,16.9412,16.9984,16.933,16.9984,41323.0
2019-06-20 09:55:00,20.8,20.82,20.76,20.78,62359.0,16.9984,17.0147,16.9657,16.9821,62359.0
2019-06-20 10:00:00,20.77,20.85,20.77,20.83,84566.0,16.9739,17.0393,16.9739,17.0229,84566.0
2019-06-20 10:05:00,20.83,20.83,20.76,20.79,87024.0,17.0229,17.0229,16.9657,16.9902,87024.0
2019-06-20 10:10:00,20.79,20.79,20.75,20.76,71546.0,16.9902,16.9902,16.9575,16.9657,71546.0
2019-06-20 10:15:00,20.76,20.77,20.74,20.75,91056.0,16.9657,16.9739,16.9494,16.9575,91056.0
2019-06-20 10:20:00,20.75,20.78,20.72,20.78,69608.0,16.9575,16.9821,16.933,16.9821,69608.0
2019-06-20 10:25:00,20.78,20.79,20.75,20.75,42131.0,16.9821,16.9902,16.9575,16.9575,42131.0
2019-06-20 10:30:00,20.75,20.76,20.73,20.76,50742.0,16.9575,16.9657,16.9412,16.9657,50742.0
2019-06-20 10:35:00,20.76,20.77,20.72,20.72,67909.0,16.9657,16.9739,16.933,16.933,67909.0
2019-06-20 10:40:00,20.72,20.73,20.68,20.69,122421.0,16.933,16.9412,16.9003,16.9085,122421.0
2019-06-20 10:45:00,20.7,20.71,20.68,20.71,81362.0,16.9167,16.9248,16.9003,16.9248,81362.0
2019-06-20 10:50:00,20.71,20.75,20.69,20.72,124863.0,16.9248,16.9575,16.9085,16.933,124863.0
2019-06-20 10:55:00,20.72,20.73,20.71,20.71,42914.0,16.933,16.9412,16.9248,16.9248,42914.0
2019-06-20 11:00:00,20.72,20.77,20.71,20.76,73339.0,16.933,16.9739,16.9248,16.9657,73339.0
2019-06-20 11:05:00,20.76,20.78,20.75,20.76,65090.0,16.9657,16.9821,16.9575,16.9657,65090.0
2019-06-20 11:10:00,20.77,20.77,20.73,20.73,50228.0,16.9739,16.9739,16.9412,16.9412,50228.0
2019-06-20 11:15:00,20.74,20.75,20.72,20.73,80372.0,16.9494,16.9575,16.933,16.9412,80372.0
2019-06-20 11:20:00,20.73,20.77,20.72,20.76,50949.0,16.9412,16.9739,16.933,16.9657,50949.0
2019-06-20 11:25:00,20.75,20.78,20.74,20.76,46477.0,16.9575,16.9821,16.9494,16.9657,46477.0
2019-06-20 11:30:00,20.77,20.8,20.75,20.76,40857.0,16.9739,16.9984,16.9575,16.9657,40857.0
2019-06-20 11:35:00,20.76,20.78,20.74,20.76,106848.0,16.9657,16.9821,16.9494,16.9657,106848.0
2019-06-20 11:40:00,20.76,20.78,20.75,20.78,31032.0,16.9657,16.9821,16.9575,16.9821,31032.0
2019-06-20 11:45:00,20.78,20.8,20.77,20.79,25838.0,16.9821,16.9984,16.9739,16.9902,25838.0
2019-06-20 11:50:00,20.78,20.79,20.76,20.76,71675.0,16.9821,16.9902,16.9657,16.9657,71675.0
2019-06-20 11:55:00,20.76,20.78,20.73,20.75,85714.0,16.9657,16.9821,16.9412,16.9575,85714.0
2019-06-20 12:00:00,20.75,20.75,20.74,20.75,24033.0,16.9575,16.9575,16.9494,16.9575,24033.0
2019-06-20 12:05:00,20.75,20.76,20.74,20.75,37429.0,16.9575,16.9657,16.9494,16.9575,37429.0
2019-06-20 12:10:00,20.74,20.75,20.71,20.71,191192.0,16.9494,16.9575,16.9248,16.9248,191192.0
2019-06-20 12:15:00,20.71,20.72,20.68,20.7,138392.0,16.9248,16.933,16.9003,16.9167,138392.0
2019-06-20 12:20:00,20.7,20.75,20.69,20.75,149588.0,16.9167,16.9575,16.9085,16.9575,149588.0
2019-06-20 12:25:00,20.75,20.77,20.74,20.76,47798.0,16.9575,16.9739,16.9494,16.9657,47798.0
2019-06-20 12:30:00,20.75,20.77,20.75,20.76,42116.0,16.9575,16.9739,16.9575,16.9657,42116.0
2019-06-20 12:35:00,20.76,20.77,20.75,20.76,40788.0,16.9657,16.9739,16.9575,16.9657,40788.0
2019-06-20 12:40:00,20.76,20.79,20.76,20.78,30219.0,16.9657,16.9902,16.9657,16.9821,30219.0
2019-06-20 12:45:00,20.79,20.79,20.77,20.78,50251.0,16.9902,16.9902,16.9739,16.9821,50251.0
2019-06-20 12:50:00,20.79,20.81,20.74,20.75,226517.0,16.9902,17.0066,16.9494,16.9575,226517.0
2019-06-20 12:55:00,20.74,20.78,20.74,20.77,85990.0,16.9494,16.9821,16.9494,16.9739,85990.0
2019-06-20 13:00:00,20.77,20.79,20.75,20.77,32496.0,16.9739,16.9902,16.9575,16.9739,32496.0
2019-06-20 13:05:00,20.77,20.78,20.75,20.77,21801.0,16.9739,16.9821,16.9575,16.9739,21801.0
2019-06-20 13:10:00,20.77,20.78,20.76,20.77,38296.0,16.9739,16.9821,16.9657,16.9739,38296.0
2019-06-20 13:15:00,20.77,20.77,20.75,20.75,26855.0,16.9739,16.9739,16.9575,16.9575,26855.0
2019-06-20 13:20:00,20.76,20.76,20.74,20.76,55099.0,16.9657,16.9657,16.9494,16.9657,55099.0
2019-06-20 13:25:00,20.76,20.78,20.75,20.77,42561.0,16.9657,16.9821,16.9575,16.9739,42561.0
2019-06-20 13:30:00,20.78,20.8,20.76,20.76,56037.0,16.9821,16.9984,16.9657,16.9657,56037.0
2019-06-20 13:35:00,20.76,20.77,20.75,20.76,19704.0,16.9657,16.9739,16.9575,16.9657,19704.0
2019-06-20 13:40:00,20.75,20.78,20.74,20.77,62925.0,16.9575,16.9821,16.9494,16.9739,62925.0
2019-06-20 13:45:00,20.76,20.76,20.75,20.76,7959.0,16.9657,16.9657,16.9575,16.9657,7959.0
2019-06-20 13:50:00,20.76,20.77,20.75,20.75,52739.0,16.9657,16.9739,16.9575,16.9575,52739.0
2019-06-20 13:55:00,20.75,20.78,20.74,20.77,102852.0,16.9575,16.9821,16.9494,16.9739,102852.0
2019-06-20 14:00:00,20.78,20.8,20.76,20.78,61749.0,16.9821,16.9984,16.9657,16.9821,61749.0
2019-06-20 14:05:00,20.79,20.81,20.78,20.8,58848.0,16.9902,17.0066,16.9821,16.9984,58848.0
2019-06-20 14:10:00,20.8,20.83,20.79,20.8,129834.0,16.9984,17.0229,16.9902,16.9984,129834.0
2019-06-20 14:15:00,20.8,20.81,20.79,20.81,64807.0,16.9984,17.0066,16.9902,17.0066,64807.0
2019-06-20 14:20:00,20.8,20.81,20.79,20.8,74628.0,16.9984,17.0066,16.9902,16.9984,74628.0
2019-06-20 14:25:00,20.8,20.81,20.79,20.8,136195.0,16.9984,17.0066,16.9902,16.9984,136195.0
2019-06-20 14:30:00,20.8,20.81,20.77,20.78,78303.0,16.9984,17.0066,16.9739,16.9821,78303.0
2019-06-20 14:35:00,20.78,20.79,20.75,20.76,98883.0,16.9821,16.9902,16.9575,16.9657,98883.0
2019-06-20 14:40:00,20.76,20.77,20.74,20.77,74562.0,16.9657,16.9739,16.9494,16.9739,74562.0
2019-06-20 14:45:00,20.77,20.77,20.76,20.76,41819.0,16.9739,16.9739,16.9657,16.9657,41819.0
2019-06-20 14:50:00,20.76,20.78,20.74,20.77,114415.0,16.9657,16.9821,16.9494,16.9739,114415.0
2019-06-20 14:55:00,20.77,20.79,20.76,20.79,37295.0,16.9739,16.9902,16.9657,16.9902,37295.0
2019-06-20 15:00:00,20.78,20.79,20.77,20.77,46183.0,16.9821,16.9902,16.9739,16.9739,46183.0
2019-06-20 15:05:00,20.78,20.8,20.77,20.77,82335.0,16.9821,16.9984,16.9739,16.9739,82335.0
2019-06-20 15:10:00,20.77,20.79,20.77,20.79,64365.0,16.9739,16.9902,16.9739,16.9902,64365.0
2019-06-20 15:15:00,20.79,20.81,20.78,20.81,84066.0,16.9902,17.0066,16.9821,17.0066,84066.0
2019-06-20 15:20:00,20.81,20.84,20.8,20.82,89440.0,17.0066,17.0311,16.9984,17.0147,89440.0
2019-06-20 15:25:00,20.81,20.84,20.81,20.83,93219.0,17.0066,17.0311,17.0066,17.0229,93219.0
2019-06-20 15:30:00,20.84,20.85,20.82,20.85,87596.0,17.0311,17.0393,17.0147,17.0393,87596.0
2019-06-20 15:35:00,20.85,20.87,20.84,20.84,124458.0,17.0393,17.0556,17.0311,17.0311,124458.0
2019-06-20 15:40:00,20.84,20.87,20.84,20.85,177184.0,17.0311,17.0556,17.0311,17.0393,177184.0
2019-06-20 15:45:00,20.85,20.86,20.83,20.84,272627.0,17.0393,17.0474,17.0229,17.0311,272627.0
2019-06-20 15:50:00,20.83,20.85,20.83,20.85,301249.0,17.0229,17.0393,17.0229,17.0393,301249.0
2019-06-20 15:55:00,20.85,20.87,20.81,20.85,877523.0,17.0393,17.0556,17.0066,17.0393,877523.0
2019-06-21 09:30:00,20.82,20.82,20.6,20.61,1226132.0,17.0147,17.0147,16.835,16.8431,1226132.0
2019-06-21 09:35:00,20.61,20.62,20.52,20.52,167150.0,16.8431,16.8513,16.7696,16.7696,167150.0
2019-06-21 09:40:00,20.53,20.64,20.52,20.61,199746.0,16.7777,16.8676,16.7696,16.8431,199746.0
2019-06-21 09:45:00,20.61,20.66,20.61,20.64,210597.0,16.8431,16.884,16.8431,16.8676,210597.0
2019-06-21 09:50:00,20.64,20.65,20.61,20.62,174011.0,16.8676,16.8758,16.8431,16.8513,174011.0
2019-06-21 09:55:00,20.62,20.63,20.59,20.63,162247.0,16.8513,16.8595,16.8268,16.8595,162247.0
2019-06-21 10:00:00,20.62,20.64,20.59,20.61,185615.0,16.8513,16.8676,16.8268,16.8431,185615.0
2019-06-21 10:05:00,20.61,20.68,20.6,20.67,105466.0,16.8431,16.9003,16.835,16.8922,105466.0
2019-06-21 10:10:00,20.68,20.68,20.66,20.67,73584.0,16.9003,16.9003,16.884,16.8922,73584.0
2019-06-21 10:15:00,20.66,20.69,20.65,20.66,106242.0,16.884,16.9085,16.8758,16.884,106242.0
2019-06-21 10:20:00,20.67,20.71,20.65,20.71,128812.0,16.8922,16.9248,16.8758,16.9248,128812.0
2019-06-21 10:25:00,20.71,20.72,20.69,20.7,44678.0,16.9248,16.933,16.9085,16.9167,44678.0
2019-06-21 10:30:00,20.7,20.71,20.66,20.68,58826.0,16.9167,16.9248,16.884,16.9003,58826.0
2019-06-21 10:35:00,20.67,20.69,20.67,20.68,46036.0,16.8922,16.9085,16.8922,16.9003,46036.0
2019-06-21 10:40:00,20.69,20.7,20.66,20.69,93067.0,16.9085,16.9167,16.884,16.9085,93067.0
2019-06-21 10:45:00,20.69,20.73,20.67,20.71,85566.0,16.9085,16.9412,16.8922,16.9248,85566.0
2019-06-21 10:50:00,20.71,20.72,20.68,20.69,41365.0,16.9248,16.933,16.9003,16.9085,41365.0
2019-06-21 10:55:00,20.7,20.71,20.68,20.71,98642.0,16.9167,16.9248,16.9003,16.9248,98642.0
2019-06-21 11:00:00,20.71,20.75,20.7,20.73,106213.0,16.9248,16.9575,16.9167,16.9412,106213.0
2019-06-21 11:05:00,20.73,20.76,20.72,20.74,109944.0,16.9412,16.9657,16.933,16.9494,109944.0
2019-06-21 11:10:00,20.74,20.75,20.74,20.74,60284.0,16.9494,16.9575,16.9494,16.9494,60284.0
2019-06-21 11:15:00,20.75,20.76,20.74,20.75,74435.0,16.9575,16.9657,16.9494,16.9575,74435.0
2019-06-21 11:20:00,20.75,20.78,20.74,20.76,120193.0,16.9575,16.9821,16.9494,16.9657,120193.0
2019-06-21 11:25:00,20.75,20.77,20.74,20.76,57299.0,16.9575,16.9739,16.9494,16.9657,57299.0
2019-06-21 11:30:00,20.76,20.78,20.74,20.76,90056.0,16.9657,16.9821,16.9494,16.9657,90056.0
2019-06-21 11:35:00,20.76,20.78,20.74,20.75,55399.0,16.9657,16.9821,16.9494,16.9575,55399.0
2019-06-21 11:40:00,20.74,20.76,20.72,20.72,98704.0,16.9494,16.9657,16.933,16.933,98704.0
2019-06-21 11:45:00,20.73,20.73,20.68,20.68,45850.0,16.9412,16.9412,16.9003,16.9003,45850.0
2019-06-21 11:50:00,20.68,20.69,20.64,20.65,111236.0,16.9003,16.9085,16.8676,16.8758,111236.0
2019-06-21 11:55:00,20.65,20.67,20.64,20.66,134521.0,16.8758,16.8922,16.8676,16.884,134521.0
2019-06-21 12:00:00,20.66,20.7,20.65,20.7,76058.0,16.884,16.9167,16.8758,16.9167,76058.0
2019-06-21 12:05:00,20.69,20.7,20.68,20.68,185022.0,16.9085,16.9167,16.9003,16.9003,185022.0
2019-06-21 12:10:00,20.69,20.71,20.68,20.71,90083.0,16.9085,16.9248,16.9003,16.9248,90083.0
2019-06-21 12:15:00,20.71,20.72,20.68,20.69,225524.0,16.9248,16.933,16.9003,16.9085,225524.0
2019-06-21 12:20:00,20.69,20.7,20.68,20.69,47176.0,16.9085,16.9167,16.9003,16.9085,47176.0
2019-06-21 12:25:00,20.69,20.72,20.68,20.71,60384.0,16.9085,16.933,16.9003,16.9248,60384.0
2019-06-21 12:30:00,20.71,20.72,20.69,20.69,42901.0,16.9248,16.933,16.9085,16.9085,42901.0
2019-06-21 12:35:00,20.69,20.74,20.68,20.73,93923.0,16.9085,16.9494,16.9003,16.9412,93923.0
2019-06-21 12:40:00,20.73,20.74,20.71,20.73,77390.0,16.9412,16.9494,16.9248,16.9412,77390.0
2019-06-21 12:45:00,20.73,20.76,20.73,20.75,20862.0,16.9412,16.9657,16.9412,16.9575,20862.0
2019-06-21 12:50:00,20.75,20.78,20.74,20.76,34879.0,16.9575,16.9821,16.9494,16.9657,34879.0
2019-06-21 12:55:00,20.77,20.77,20.74,20.76,35893.0,16.9739,16.9739,16.9494,16.9657,35893.0
2019-06-21 13:00:00,20.76,20.77,20.74,20.75,144523.0,16.9657,16.9739,16.9494,16.9575,144523.0
2019-06-21 13:05:00,20.75,20.78,20.74,20.76,66581.0,16.9575,16.9821,16.9494,16.9657,66581.0
2019-06-21 13:10:00,20.76,20.77,20.74,20.74,31901.0,16.9657,16.9739,16.9494,16.9494,31901.0
2019-06-21 13:15:00,20.75,20.75,20.74,20.74,26492.0,16.9575,16.9575,16.9494,16.9494,26492.0
2019-06-21 13:20:00,20.75,20.76,20.74,20.75,148553.0,16.9575,16.9657,16.9494,16.9575,148553.0
2019-06-21 13:25:00,20.75,20.76,20.74,20.76,40480.0,16.9575,16.9657,16.9494,16.9657,40480.0
2019-06-21 13:30:00,20.76,20.77,20.75,20.75,81794.0,16.9657,16.9739,16.9575,16.9575,81794.0
2019-06-21 13:35:00,20.75,20.76,20.74,20.74,19708.0,16.9575,16.9657,16.9494,16.9494,19708.0
2019-06-21 13:40:00,20.75,20.76,20.74,20.76,45132.0,16.9575,16.9657,16.9494,16.9657,45132.0
2019-06-21 13:45:00,20.76,20.76,20.74,20.75,23770.0,16.9657,16.9657,16.9494,16.9575,23770.0
2019-06-21 13:50:00,20.75,20.79,20.74,20.77,111903.0,16.9575,16.9902,16.9494,16.9739,111903.0
2019-06-21 13:55:00,20.78,20.79,20.77,20.77,17954.0,16.9821,16.9902,16.9739,16.9739,17954.0
2019-06-21 14:00:00,20.78,20.81,20.77,20.8,90851.0,16.9821,17.0066,16.9739,16.9984,90851.0
2019-06-21 14:05:00,20.79,20.8,20.78,20.8,42188.0,16.9902,16.9984,16.9821,16.9984,42188.0
2019-06-21 14:10:00,20.8,20.81,20.79,20.8,50711.0,16.9984,17.0066,16.9902,16.9984,50711.0
2019-06-21 14:15:00,20.81,20.82,20.8,20.8,53078.0,17.0066,17.0147,16.9984,16.9984,53078.0
2019-06-21 14:20:00,20.8,20.81,20.79,20.79,52441.0,16.9984,17.0066,16.9902,16.9902,52441.0
2019-06-21 14:25:00,20.8,20.8,20.79,20.8,33560.0,16.9984,16.9984,16.9902,16.9984,33560.0
2019-06-21 14:30:00,20.8,20.8,20.78,20.79,39310.0,16.9984,16.9984,16.9821,16.9902,39310.0
2019-06-21 14:35:00,20.79,20.79,20.75,20.75,41244.0,16.9902,16.9902,16.9575,16.9575,41244.0
2019-06-21 14:40:00,20.76,20.77,20.74,20.76,163847.0,16.9657,16.9739,16.9494,16.9657,163847.0
2019-06-21 14:45:00,20.75,20.77,20.75,20.76,60829.0,16.9575,16.9739,16.9575,16.9657,60829.0
2019-06-21 14:50:00,20.77,20.77,20.75,20.75,25661.0,16.9739,16.9739,16.9575,16.9575,25661.0
2019-06-21 14:55:00,20.75,20.76,20.74,20.76,90759.0,16.9575,16.9657,16.9494,16.9657,90759.0
2019-06-21 15:00:00,20.76,20.77,20.75,20.76,105150.0,16.9657,16.9739,16.9575,16.9657,105150.0
2019-06-21 15:05:00,20.76,20.78,20.75,20.77,111655.0,16.9657,16.9821,16.9575,16.9739,111655.0
2019-06-21 15:10:00,20.77,20.8,20.76,20.79,67178.0,16.9739,16.9984,16.9657,16.9902,67178.0
2019-06-21 15:15:00,20.8,20.8,20.79,20.79,56944.0,16.9984,16.9984,16.9902,16.9902,56944.0
2019-06-21 15:20:00,20.79,20.8,20.76,20.77,79922.0,16.9902,16.9984,16.9657,16.9739,79922.0
2019-06-21 15:25:00,20.76,20.77,20.74,20.75,76542.0,16.9657,16.9739,16.9494,16.9575,76542.0
2019-06-21 15:30:00,20.75,20.76,20.74,20.75,151584.0,16.9575,16.9657,16.9494,16.9575,151584.0
2019-06-21 15:35:00,20.75,20.75,20.74,20.75,80320.0,16.9575,16.9575,16.9494,16.9575,80320.0
2019-06-21 15:40:00,20.75,20.78,20.74,20.77,237076.0,16.9575,16.9821,16.9494,16.9739,237076.0
2019-06-21 15:45:00,20.78,20.78,20.74,20.76,189777.0,16.9821,16.9821,16.9494,16.9657,189777.0
2019-06-21 15:50:00,20.75,20.76,20.72,20.73,613962.0,16.9575,16.9657,16.933,16.9412,613962.0
2019-06-21 15:55:00,20.73,20.73,20.69,20.71,1067598.0,16.9412,16.9412,16.9085,16.9248,1067598.0
2019-06-24 09:30:00,20.7,20.77,20.66,20.71,328903.0,16.9167,16.9739,16.884,16.9248,328903.0
2019-06-24 09:35:00,20.71,20.73,20.65,20.68,111746.0,16.9248,16.9412,16.8758,16.9003,111746.0
2019-06-24 09:40:00,20.69,20.72,20.66,20.67,86945.0,16.9085,16.933,16.884,16.8922,86945.0
2019-06-24 09:45:00,20.67,20.72,20.66,20.71,129344.0,16.8922,16.933,16.884,16.9248,129344.0
2019-06-24 09:50:00,20.71,20.77,20.71,20.76,149756.0,16.9248,16.9739,16.9248,16.9657,149756.0
2019-06-24 09:55:00,20.76,20.79,20.74,20.76,79008.0,16.9657,16.9902,16.9494,16.9657,79008.0
2019-06-24 10:00:00,20.76,20.83,20.76,20.82,94594.0,16.9657,17.0229,16.9657,17.0147,94594.0
2019-06-24 10:05:00,20.82,20.85,20.82,20.85,69559.0,17.0147,17.0393,17.0147,17.0393,69559.0
2019-06-24 10:10:00,20.85,20.87,20.82,20.84,62951.0,17.0393,17.0556,17.0147,17.0311,62951.0
2019-06-24 10:15:00,20.83,20.83,20.76,20.76,90943.0,17.0229,17.0229,16.9657,16.9657,90943.0
2019-06-24 10:20:00,20.76,20.8,20.74,20.77,135123.0,16.9657,16.9984,16.9494,16.9739,135123.0
2019-06-24 10:25:00,20.76,20.77,20.73,20.77,104432.0,16.9657,16.9739,16.9412,16.9739,104432.0
2019-06-24 10:30:00,20.77,20.77,20.74,20.75,52117.0,16.9739,16.9739,16.9494,16.9575,52117.0
2019-06-24 10:35:00,20.74,20.75,20.71,20.73,59123.0,16.9494,16.9575,16.9248,16.9412,59123.0
2019-06-24 10:40:00,20.73,20.73,20.7,20.72,35952.0,16.9412,16.9412,16.9167,16.933,35952.0
2019-06-24 10:45:00,20.73,20.73,20.69,20.7,69719.0,16.9412,16.9412,16.9085,16.9167,69719.0
2019-06-24 10:50:00,20.7,20.73,20.69,20.72,54116.0,16.9167,16.9412,16.9085,16.933,54116.0
2019-06-24 10:55:00,20.72,20.73,20.69,20.71,79686.0,16.933,16.9412,16.9085,16.9248,79686.0
2019-06-24 11:00:00,20.72,20.75,20.71,20.74,50160.0,16.933,16.9575,16.9248,16.9494,50160.0
2019-06-24 11:05:00,20.74,20.77,20.74,20.74,86341.0,16.9494,16.9739,16.9494,16.9494,86341.0
2019-06-24 11:10:00,20.75,20.76,20.74,20.75,107577.0,16.9575,16.9657,16.9494,16.9575,107577.0
2019-06-24 11:15:00,20.74,20.77,20.74,20.74,99765.0,16.9494,16.9739,16.9494,16.9494,99765.0
2019-06-24 11:20:00,20.75,20.76,20.74,20.75,42526.0,16.9575,16.9657,16.9494,16.9575,42526.0
2019-06-24 11:25:00,20.76,20.77,20.74,20.76,74690.0,16.9657,16.9739,16.9494,16.9657,74690.0
2019-06-24 11:30:00,20.76,20.77,20.75,20.76,50768.0,16.9657,16.9739,16.9575,16.9657,50768.0
2019-06-24 11:35:00,20.76,20.77,20.74,20.76,48119.0,16.9657,16.9739,16.9494,16.9657,48119.0
2019-06-24 11:40:00,20.76,20.76,20.73,20.73,54713.0,16.9657,16.9657,16.9412,16.9412,54713.0
2019-06-24 11:45:00,20.73,20.76,20.73,20.75,69395.0,16.9412,16.9657,16.9412,16.9575,69395.0
2019-06-24 11:50:00,20.76,20.76,20.74,20.74,54529.0,16.9657,16.9657,16.9494,16.9494,54529.0
2019-06-24 11:55:00,20.75,20.75,20.72,20.73,225945.0,16.9575,16.9575,16.933,16.9412,225945.0
2019-06-24 12:00:00,20.73,20.75,20.7,20.7,75148.0,16.9412,16.9575,16.9167,16.9167,75148.0
2019-06-24 12:05:00,20.7,20.73,20.69,20.71,110107.0,16.9167,16.9412,16.9085,16.9248,110107.0
2019-06-24 12:10:00,20.71,20.73,20.71,20.71,99351.0,16.9248,16.9412,16.9248,16.9248,99351.0
2019-06-24 12:15:00,20.71,20.74,20.71,20.73,58745.0,16.9248,16.9494,16.9248,16.9412,58745.0
2019-06-24 12:20:00,20.74,20.75,20.7,20.74,134391.0,16.9494,16.9575,16.9167,16.9494,134391.0
2019-06-24 12:25:00,20.74,20.76,20.65,20.65,146422.0,16.9494,16.9657,16.8758,16.8758,146422.0
2019-06-24 12:30:00,20.66,20.67,20.63,20.64,59686.0,16.884,16.8922,16.8595,16.8676,59686.0
2019-06-24 12:35:00,20.64,20.65,20.62,20.63,49423.0,16.8676,16.8758,16.8513,16.8595,49423.0
2019-06-24 12:40:00,20.63,20.64,20.62,20.64,35577.0,16.8595,16.8676,16.8513,16.8676,35577.0
2019-06-24 12:45:00,20.64,20.67,20.63,20.65,77511.0,16.8676,16.8922,16.8595,16.8758,77511.0
2019-06-24 12:50:00,20.65,20.67,20.64,20.66,68922.0,16.8758,16.8922,16.8676,16.884,68922.0
2019-06-24 12:55:00,20.65,20.67,20.64,20.64,36710.0,16.8758,16.8922,16.8676,16.8676,36710.0
2019-06-24 13:00:00,20.64,20.66,20.64,20.66,84646.0,16.8676,16.884,16.8676,16.884,84646.0
2019-06-24 13:05:00,20.66,20.66,20.64,20.64,33532.0,16.884,16.884,16.8676,16.8676,33532.0
2019-06-24 13:10:00,20.64,20.67,20.64,20.67,103954.0,16.8676,16.8922,16.8676,16.8922,103954.0
2019-06-24 13:15:00,20.67,20.68,20.64,20.66,74886.0,16.8922,16.9003,16.8676,16.884,74886.0
2019-06-24 13:20:00,20.66,20.68,20.65,20.68,58238.0,16.884,16.9003,16.8758,16.9003,58238.0
2019-06-24 13:25:00,20.68,20.69,20.65,20.65,34469.0,16.9003,16.9085,16.8758,16.8758,34469.0
2019-06-24 13:30:00,20.65,20.68,20.65,20.67,42149.0,16.8758,16.9003,16.8758,16.8922,42149.0
2019-06-24 13:35:00,20.67,20.67,20.65,20.65,37171.0,16.8922,16.8922,16.8758,16.8758,37171.0
2019-06-24 13:40:00,20.65,20.66,20.64,20.64,95151.0,16.8758,16.884,16.8676,16.8676,95151.0
2019-06-24 13:45:00,20.64,20.65,20.62,20.63,246486.0,16.8676,16.8758,16.8513,16.8595,246486.0
2019-06-24 13:50:00,20.63,20.64,20.58,20.6,85269.0,16.8595,16.8676,16.8186,16.835,85269.0
2019-06-24 13:55:00,20.61,20.63,20.59,20.61,53801.0,16.8431,16.8595,16.8268,16.8431,53801.0
2019-06-24 14:00:00,20.61,20.63,20.6,20.62,96879.0,16.8431,16.8595,16.835,16.8513,96879.0
2019-06-24 14:05:00,20.62,20.64,20.6,20.62,49191.0,16.8513,16.8676,16.835,16.8513,49191.0
2019-06-24 14:10:00,20.61,20.64,20.6,20.63,112752.0,16.8431,16.8676,16.835,16.8595,112752.0
2019-06-24 14:15:00,20.63,20.63,20.61,20.61,46487.0,16.8595,16.8595,16.8431,16.8431,46487.0
2019-06-24 14:20:00,20.61,20.63,20.6,20.61,49613.0,16.8431,16.8595,16.835,16.8431,49613.0
2019-06-24 14:25:00,20.6,20.61,20.58,20.59,57147.0,16.835,16.8431,16.8186,16.8268,57147.0
2019-06-24 14:30:00,20.59,20.62,20.59,20.6,32866.0,16.8268,16.8513,16.8268,16.835,32866.0
2019-06-24 14:35:00,20.61,20.61,20.57,20.59,86858.0,16.8431,16.8431,16.8104,16.8268,86858.0
2019-06-24 14:40:00,20.59,20.59,20.57,20.57,83300.0,16.8268,16.8268,16.8104,16.8104,83300.0
2019-06-24 14:45:00,20.57,20.6,20.57,20.6,439893.0,16.8104,16.835,16.8104,16.835,439893.0
2019-06-24 14:50:00,20.6,20.63,20.6,20.63,44079.0,16.835,16.8595,16.835,16.8595,44079.0
2019-06-24 14:55:00,20.62,20.65,20.61,20.62,149223.0,16.8513,16.8758,16.8431,16.8513,149223.0
2019-06-24 15:00:00,20.62,20.63,20.59,20.61,171068.0,16.8513,16.8595,16.8268,16.8431,171068.0
2019-06-24 15:05:00,20.61,20.62,20.6,20.6,30787.0,16.8431,16.8513,16.835,16.835,30787.0
2019-06-24 15:10:00,20.6,20.63,20.59,20.62,86327.0,16.835,16.8595,16.8268,16.8513,86327.0
2019-06-24 15:15:00,20.63,20.63,20.61,20.61,38359.0,16.8595,16.8595,16.8431,16.8431,38359.0
2019-06-24 15:20:00,20.61,20.64,20.6,20.63,75546.0,16.8431,16.8676,16.835,16.8595,75546.0
2019-06-24 15:25:00,20.62,20.63,20.61,20.62,63778.0,16.8513,16.8595,16.8431,16.8513,63778.0
2019-06-24 15:30:00,20.62,20.66,20.62,20.65,146310.0,16.8513,16.884,16.8513,16.8758,146310.0
2019-06-24 15:35:00,20.66,20.67,20.64,20.66,81479.0,16.884,16.8922,16.8676,16.884,81479.0
2019-06-24 15:40:00,20.66,20.67,20.65,20.66,75326.0,16.884,16.8922,16.8758,16.884,75326.0
2019-06-24 15:45:00,20.65,20.67,20.64,20.65,181206.0,16.8758,16.8922,16.8676,16.8758,181206.0
2019-06-24 15:50:00,20.65,20.66,20.64,20.64,127699.0,16.8758,16.884,16.8676,16.8676,127699.0
2019-06-24 15:55:00,20.65,20.68,20.64,20.66,588671.0,16.8758,16.9003,16.8676,16.884,588671.0
2019-06-25 09:30:00,20.73,20.86,20.69,20.86,188255.0,16.9412,17.0474,16.9085,17.0474,188255.0
2019-06-25 09:35:00,20.86,20.87,20.76,20.79,104183.0,17.0474,17.0556,16.9657,16.9902,104183.0
2019-06-25 09:40:00,20.78,20.84,20.74,20.84,238122.0,16.9821,17.0311,16.9494,17.0311,238122.0
2019-06-25 09:45:00,20.83,20.86,20.81,20.84,62912.0,17.0229,17.0474,17.0066,17.0311,62912.0
2019-06-25 09:50:00,20.83,20.91,20.83,20.86,98011.0,17.0229,17.0883,17.0229,17.0474,98011.0
2019-06-25 09:55:00,20.86,20.86,20.75,20.78,138041.0,17.0474,17.0474,16.9575,16.9821,138041.0
2019-06-25 10:00:00,20.77,20.78,20.74,20.76,90572.0,16.9739,16.9821,16.9494,16.9657,90572.0
2019-06-25 10:05:00,20.76,20.77,20.73,20.75,176551.0,16.9657,16.9739,16.9412,16.9575,176551.0
2019-06-25 10:10:00,20.76,20.77,20.7,20.75,269627.0,16.9657,16.9739,16.9167,16.9575,269627.0
2019-06-25 10:15:00,20.75,20.75,20.7,20.72,268083.0,16.9575,16.9575,16.9167,16.933,268083.0
2019-06-25 10:20:00,20.72,20.74,20.67,20.7,185388.0,16.933,16.9494,16.8922,16.9167,185388.0
2019-06-25 10:25:00,20.7,20.72,20.69,20.7,112958.0,16.9167,16.933,16.9085,16.9167,112958.0
2019-06-25 10:30:00,20.7,20.72,20.69,20.7,74202.0,16.9167,16.933,16.9085,16.9167,74202.0
2019-06-25 10:35:00,20.71,20.73,20.69,20.7,95499.0,16.9248,16.9412,16.9085,16.9167,95499.0
2019-06-25 10:40:00,20.71,20.74,20.71,20.72,49672.0,16.9248,16.9494,16.9248,16.933,49672.0
2019-06-25 10:45:00,20.73,20.73,20.71,20.71,51562.0,16.9412,16.9412,16.9248,16.9248,51562.0
2019-06-25 10:50:00,20.71,20.75,20.71,20.73,62164.0,16.9248,16.9575,16.9248,16.9412,62164.0
2019-06-25 10:55:00,20.72,20.72,20.7,20.71,46898.0,16.933,16.933,16.9167,16.9248,46898.0
2019-06-25 11:00:00,20.71,20.71,20.69,20.71,85891.0,16.9248,16.9248,16.9085,16.9248,85891.0
2019-06-25 11:05:00,20.71,20.71,20.67,20.7,212530.0,16.9248,16.9248,16.8922,16.9167,212530.0
2019-06-25 11:10:00,20.7,20.71,20.69,20.7,133959.0,16.9167,16.9248,16.9085,16.9167,133959.0
2019-06-25 11:15:00,20.7,20.72,20.69,20.7,72823.0,16.9167,16.933,16.9085,16.9167,72823.0
2019-06-25 11:20:00,20.7,20.71,20.68,20.7,131642.0,16.9167,16.9248,16.9003,16.9167,131642.0
2019-06-25 11:25:00,20.7,20.72,20.69,20.7,94313.0,16.9167,16.933,16.9085,16.9167,94313.0
2019-06-25 11:30:00,20.7,20.7,20.67,20.67,109682.0,16.9167,16.9167,16.8922,16.8922,109682.0
2019-06-25 11:35:00,20.67,20.69,20.65,20.66,79195.0,16.8922,16.9085,16.8758,16.884,79195.0
2019-06-25 11:40:00,20.66,20.69,20.65,20.68,66860.0,16.884,16.9085,16.8758,16.9003,66860.0
2019-06-25 11:45:00,20.68,20.69,20.66,20.68,43373.0,16.9003,16.9085,16.884,16.9003,43373.0
2019-06-25 11:50:00,20.69,20.69,20.68,20.68,29163.0,16.9085,16.9085,16.9003,16.9003,29163.0
2019-06-25 11:55:00,20.68,20.69,20.68,20.68,23845.0,16.9003,16.9085,16.9003,16.9003,23845.0
2019-06-25 12:00:00,20.69,20.7,20.68,20.7,35074.0,16.9085,16.9167,16.9003,16.9167,35074.0
2019-06-25 12:05:00,20.7,20.72,20.69,20.71,78062.0,16.9167,16.933,16.9085,16.9248,78062.0
2019-06-25 12:10:00,20.71,20.72,20.7,20.71,42419.0,16.9248,16.933,16.9167,16.9248,42419.0
2019-06-25 12:15:00,20.72,20.72,20.67,20.68,36656.0,16.933,16.933,16.8922,16.9003,36656.0
2019-06-25 12:20:00,20.68,20.71,20.67,20.7,59600.0,16.9003,16.9248,16.8922,16.9167,59600.0
2019-06-25 12:25:00,20.7,20.7,20.68,20.7,73946.0,16.9167,16.9167,16.9003,16.9167,73946.0
2019-06-25 12:30:00,20.7,20.7,20.68,20.69,17898.0,16.9167,16.9167,16.9003,16.9085,17898.0
2019-06-25 12:35:00,20.69,20.7,20.65,20.66,57617.0,16.9085,16.9167,16.8758,16.884,57617.0
2019-06-25 12:40:00,20.65,20.66,20.63,20.64,75627.0,16.8758,16.884,16.8595,16.8676,75627.0
2019-06-25 12:45:00,20.64,20.66,20.62,20.66,39496.0,16.8676,16.884,16.8513,16.884,39496.0
2019-06-25 12:50:00,20.66,20.68,20.65,20.66,54796.0,16.884,16.9003,16.8758,16.884,54796.0
2019-06-25 12:55:00,20.67,20.67,20.66,20.67,17092.0,16.8922,16.8922,16.884,16.8922,17092.0
2019-06-25 13:00:00,20.66,20.66,20.6,20.64,62951.0,16.884,16.884,16.835,16.8676,62951.0
2019-06-25 13:05:00,20.64,20.66,20.62,20.66,27680.0,16.8676,16.884,16.8513,16.884,27680.0
2019-06-25 13:10:00,20.65,20.66,20.62,20.63,32200.0,16.8758,16.884,16.8513,16.8595,32200.0
2019-06-25 13:15:00,20.63,20.64,20.6,20.62,38561.0,16.8595,16.8676,16.835,16.8513,38561.0
2019-06-25 13:20:00,20.62,20.63,20.61,20.62,47181.0,16.8513,16.8595,16.8431,16.8513,47181.0
2019-06-25 13:25:00,20.62,20.65,20.61,20.64,38135.0,16.8513,16.8758,16.8431,16.8676,38135.0
2019-06-25 13:30:00,20.64,20.65,20.63,20.64,32160.0,16.8676,16.8758,16.8595,16.8676,32160.0
2019-06-25 13:35:00,20.65,20.67,20.64,20.65,49003.0,16.8758,16.8922,16.8676,16.8758,49003.0
2019-06-25 13:40:00,20.65,20.66,20.64,20.66,31396.0,16.8758,16.884,16.8676,16.884,31396.0
2019-06-25 13:45:00,20.66,20.66,20.64,20.65,32944.0,16.884,16.884,16.8676,16.8758,32944.0
2019-06-25 13:50:00,20.64,20.66,20.63,20.64,36770.0,16.8676,16.884,16.8595,16.8676,36770.0
2019-06-25 13:55:00,20.64,20.65,20.62,20.63,48302.0,16.8676,16.8758,16.8513,16.8595,48302.0
2019-06-25 14:00:00,20.63,20.65,20.63,20.64,23496.0,16.8595,16.8758,16.8595,16.8676,23496.0
2019-06-25 14:05:00,20.64,20.65,20.62,20.63,72086.0,16.8676,16.8758,16.8513,16.8595,72086.0
2019-06-25 14:10:00,20.63,20.64,20.63,20.64,41833.0,16.8595,16.8676,16.8595,16.8676,41833.0
2019-06-25 14:15:00,20.64,20.66,20.63,20.65,43832.0,16.8676,16.884,16.8595,16.8758,43832.0
2019-06-25 14:20:00,20.64,20.65,20.62,20.62,27869.0,16.8676,16.8758,16.8513,16.8513,27869.0
2019-06-25 14:25:00,20.62,20.64,20.61,20.61,37821.0,16.8513,16.8676,16.8431,16.8431,37821.0
2019-06-25 14:30:00,20.62,20.62,20.58,20.59,85491.0,16.8513,16.8513,16.8186,16.8268,85491.0
2019-06-25 14:35:00,20.6,20.61,20.59,20.61,99163.0,16.835,16.8431,16.8268,16.8431,99163.0
2019-06-25 14:40:00,20.61,20.63,20.6,20.63,75181.0,16.8431,16.8595,16.835,16.8595,75181.0
2019-06-25 14:45:00,20.62,20.65,20.62,20.65,41178.0,16.8513,16.8758,16.8513,16.8758,41178.0
2019-06-25 14:50:00,20.65,20.66,20.64,20.64,120105.0,16.8758,16.884,16.8676,16.8676,120105.0
2019-06-25 14:55:00,20.65,20.67,20.64,20.66,55615.0,16.8758,16.8922,16.8676,16.884,55615.0
2019-06-25 15:00:00,20.66,20.67,20.65,20.65,35527.0,16.884,16.8922,16.8758,16.8758,35527.0
2019-06-25 15:05:00,20.65,20.66,20.64,20.65,60297.0,16.8758,16.884,16.8676,16.8758,60297.0
2019-06-25 15:10:00,20.66,20.66,20.63,20.64,89786.0,16.884,16.884,16.8595,16.8676,89786.0
2019-06-25 15:15:00,20.64,20.64,20.62,20.62,95768.0,16.8676,16.8676,16.8513,16.8513,95768.0
2019-06-25 15:20:00,20.63,20.66,20.62,20.64,83963.0,16.8595,16.884,16.8513,16.8676,83963.0
2019-06-25 15:25:00,20.65,20.66,20.63,20.64,117254.0,16.8758,16.884,16.8595,16.8676,117254.0
2019-06-25 15:30:00,20.64,20.67,20.64,20.67,85365.0,16.8676,16.8922,16.8676,16.8922,85365.0
2019-06-25 15:35:00,20.67,20.68,20.66,20.66,119519.0,16.8922,16.9003,16.884,16.884,119519.0
2019-06-25 15:40:00,20.66,20.67,20.64,20.64,96650.0,16.884,16.8922,16.8676,16.8676,96650.0
2019-06-25 15:45:00,20.64,20.67,20.64,20.64,340079.0,16.8676,16.8922,16.8676,16.8676,340079.0
2019-06-25 15:50:00,20.64,20.65,20.63,20.64,439573.0,16.8676,16.8758,16.8595,16.8676,439573.0
2019-06-25 15:55:00,20.63,20.64,20.59,20.6,543941.0,16.8595,16.8676,16.8268,16.835,543941.0
2019-06-26 09:30:00,20.74,20.84,20.73,20.74,147057.0,16.9494,17.0311,16.9412,16.9494,147057.0
2019-06-26 09:35:00,20.75,20.8,20.72,20.73,229072.0,16.9575,16.9984,16.933,16.9412,229072.0
2019-06-26 09:40:00,20.73,20.76,20.7,20.75,76031.0,16.9412,16.9657,16.9167,16.9575,76031.0
2019-06-26 09:45:00,20.75,20.77,20.73,20.74,146586.0,16.9575,16.9739,16.9412,16.9494,146586.0
2019-06-26 09:50:00,20.75,20.78,20.73,20.77,82207.0,16.9575,16.9821,16.9412,16.9739,82207.0
2019-06-26 09:55:00,20.76,20.76,20.73,20.75,66918.0,16.9657,16.9657,16.9412,16.9575,66918.0
2019-06-26 10:00:00,20.75,20.76,20.74,20.75,76164.0,16.9575,16.9657,16.9494,16.9575,76164.0
2019-06-26 10:05:00,20.74,20.76,20.74,20.75,119559.0,16.9494,16.9657,16.9494,16.9575,119559.0
2019-06-26 10:10:00,20.74,20.75,20.69,20.71,157210.0,16.9494,16.9575,16.9085,16.9248,157210.0
2019-06-26 10:15:00,20.71,20.76,20.69,20.74,512794.0,16.9248,16.9657,16.9085,16.9494,512794.0
2019-06-26 10:20:00,20.74,20.76,20.73,20.75,137990.0,16.9494,16.9657,16.9412,16.9575,137990.0
2019-06-26 10:25:00,20.75,20.77,20.74,20.75,78084.0,16.9575,16.9739,16.9494,16.9575,78084.0
2019-06-26 10:30:00,20.75,20.78,20.75,20.77,82213.0,16.9575,16.9821,16.9575,16.9739,82213.0
2019-06-26 10:35:00,20.77,20.78,20.75,20.75,61873.0,16.9739,16.9821,16.9575,16.9575,61873.0
2019-06-26 10:40:00,20.75,20.77,20.74,20.75,129803.0,16.9575,16.9739,16.9494,16.9575,129803.0
2019-06-26 10:45:00,20.75,20.77,20.74,20.76,127286.0,16.9575,16.9739,16.9494,16.9657,127286.0
2019-06-26 10:50:00,20.76,20.77,20.74,20.74,61400.0,16.9657,16.9739,16.9494,16.9494,61400.0
2019-06-26 10:55:00,20.74,20.77,20.74,20.77,83583.0,16.9494,16.9739,16.9494,16.9739,83583.0
2019-06-26 11:00:00,20.76,20.81,20.76,20.8,80511.0,16.9657,17.0066,16.9657,16.9984,80511.0
2019-06-26 11:05:00,20.8,20.82,20.79,20.81,89402.0,16.9984,17.0147,16.9902,17.0066,89402.0
2019-06-26 11:10:00,20.81,20.83,20.8,20.8,85355.0,17.0066,17.0229,16.9984,16.9984,85355.0
2019-06-26 11:15:00,20.8,20.82,20.76,20.76,101659.0,16.9984,17.0147,16.9657,16.9657,101659.0
2019-06-26 11:20:00,20.76,20.78,20.75,20.75,76386.0,16.9657,16.9821,16.9575,16.9575,76386.0
2019-06-26 11:25:00,20.75,20.77,20.73,20.77,111616.0,16.9575,16.9739,16.9412,16.9739,111616.0
2019-06-26 11:30:00,20.77,20.78,20.75,20.76,97603.0,16.9739,16.9821,16.9575,16.9657,97603.0
2019-06-26 11:35:00,20.76,20.76,20.74,20.75,57899.0,16.9657,16.9657,16.9494,16.9575,57899.0
2019-06-26 11:40:00,20.75,20.77,20.74,20.75,78411.0,16.9575,16.9739,16.9494,16.9575,78411.0
2019-06-26 11:45:00,20.75,20.78,20.74,20.78,45276.0,16.9575,16.9821,16.9494,16.9821,45276.0
2019-06-26 11:50:00,20.77,20.78,20.75,20.75,47657.0,16.9739,16.9821,16.9575,16.9575,47657.0
2019-06-26 11:55:00,20.75,20.76,20.74,20.76,74446.0,16.9575,16.9657,16.9494,16.9657,74446.0
2019-06-26 12:00:00,20.75,20.81,20.75,20.8,124394.0,16.9575,17.0066,16.9575,16.9984,124394.0
2019-06-26 12:05:00,20.8,20.82,20.78,20.82,69981.0,16.9984,17.0147,16.9821,17.0147,69981.0
2019-06-26 12:10:00,20.82,20.84,20.8,20.8,182411.0,17.0147,17.0311,16.9984,16.9984,182411.0
2019-06-26 12:15:00,20.8,20.82,20.79,20.81,93795.0,16.9984,17.0147,16.9902,17.0066,93795.0
2019-06-26 12:20:00,20.82,20.82,20.75,20.76,89230.0,17.0147,17.0147,16.9575,16.9657,89230.0
2019-06-26 12:25:00,20.77,20.79,20.76,20.78,71771.0,16.9739,16.9902,16.9657,16.9821,71771.0
2019-06-26 12:30:00,20.79,20.8,20.77,20.8,44480.0,16.9902,16.9984,16.9739,16.9984,44480.0
2019-06-26 12:35:00,20.8,20.82,20.79,20.8,32644.0,16.9984,17.0147,16.9902,16.9984,32644.0
2019-06-26 12:40:00,20.8,20.8,20.79,20.8,42563.0,16.9984,16.9984,16.9902,16.9984,42563.0
2019-06-26 12:45:00,20.79,20.8,20.78,20.78,23826.0,16.9902,16.9984,16.9821,16.9821,23826.0
2019-06-26 12:50:00,20.79,20.79,20.76,20.77,88885.0,16.9902,16.9902,16.9657,16.9739,88885.0
2019-06-26 12:55:00,20.77,20.77,20.74,20.75,60171.0,16.9739,16.9739,16.9494,16.9575,60171.0
2019-06-26 13:00:00,20.75,20.76,20.74,20.75,59711.0,16.9575,16.9657,16.9494,16.9575,59711.0
2019-06-26 13:05:00,20.76,20.78,20.75,20.77,33435.0,16.9657,16.9821,16.9575,16.9739,33435.0
2019-06-26 13:10:00,20.77,20.77,20.75,20.76,24947.0,16.9739,16.9739,16.9575,16.9657,24947.0
2019-06-26 13:15:00,20.76,20.76,20.74,20.76,47230.0,16.9657,16.9657,16.9494,16.9657,47230.0
2019-06-26 13:20:00,20.75,20.76,20.75,20.75,6591.0,16.9575,16.9657,16.9575,16.9575,6591.0
2019-06-26 13:25:00,20.75,20.76,20.74,20.75,79629.0,16.9575,16.9657,16.9494,16.9575,79629.0
2019-06-26 13:30:00,20.75,20.75,20.74,20.75,34978.0,16.9575,16.9575,16.9494,16.9575,34978.0
2019-06-26 13:35:00,20.75,20.76,20.74,20.76,39720.0,16.9575,16.9657,16.9494,16.9657,39720.0
2019-06-26 13:40:00,20.75,20.77,20.74,20.77,43543.0,16.9575,16.9739,16.9494,16.9739,43543.0
2019-06-26 13:45:00,20.76,20.77,20.74,20.77,52916.0,16.9657,16.9739,16.9494,16.9739,52916.0
2019-06-26 13:50:00,20.77,20.78,20.75,20.76,41629.0,16.9739,16.9821,16.9575,16.9657,41629.0
2019-06-26 13:55:00,20.76,20.77,20.75,20.77,33983.0,16.9657,16.9739,16.9575,16.9739,33983.0
2019-06-26 14:00:00,20.77,20.8,20.76,20.79,73103.0,16.9739,16.9984,16.9657,16.9902,73103.0
2019-06-26 14:05:00,20.79,20.79,20.77,20.78,26410.0,16.9902,16.9902,16.9739,16.9821,26410.0
2019-06-26 14:10:00,20.78,20.78,20.76,20.77,37709.0,16.9821,16.9821,16.9657,16.9739,37709.0
2019-06-26 14:15:00,20.76,20.78,20.75,20.75,93325.0,16.9657,16.9821,16.9575,16.9575,93325.0
2019-06-26 14:20:00,20.76,20.78,20.75,20.75,55851.0,16.9657,16.9821,16.9575,16.9575,55851.0
2019-06-26 14:25:00,20.76,20.77,20.74,20.77,69982.0,16.9657,16.9739,16.9494,16.9739,69982.0
2019-06-26 14:30:00,20.76,20.77,20.75,20.75,61809.0,16.9657,16.9739,16.9575,16.9575,61809.0
2019-06-26 14:35:00,20.75,20.76,20.75,20.75,28729.0,16.9575,16.9657,16.9575,16.9575,28729.0
2019-06-26 14:40:00,20.76,20.77,20.74,20.77,74481.0,16.9657,16.9739,16.9494,16.9739,74481.0
2019-06-26 14:45:00,20.77,20.78,20.76,20.77,68412.0,16.9739,16.9821,16.9657,16.9739,68412.0
2019-06-26 14:50:00,20.77,20.78,20.75,20.76,54957.0,16.9739,16.9821,16.9575,16.9657,54957.0
2019-06-26 14:55:00,20.76,20.78,20.75,20.78,48474.0,16.9657,16.9821,16.9575,16.9821,48474.0
2019-06-26 15:00:00,20.77,20.8,20.77,20.8,41937.0,16.9739,16.9984,16.9739,16.9984,41937.0
2019-06-26 15:05:00,20.8,20.81,20.79,20.8,58828.0,16.9984,17.0066,16.9902,16.9984,58828.0
2019-06-26 15:10:00,20.81,20.82,20.8,20.81,61843.0,17.0066,17.0147,16.9984,17.0066,61843.0
2019-06-26 15:15:00,20.81,20.82,20.8,20.8,50418.0,17.0066,17.0147,16.9984,16.9984,50418.0
2019-06-26 15:20:00,20.8,20.82,20.8,20.82,44950.0,16.9984,17.0147,16.9984,17.0147,44950.0
2019-06-26 15:25:00,20.81,20.82,20.8,20.8,43835.0,17.0066,17.0147,16.9984,16.9984,43835.0
2019-06-26 15:30:00,20.8,20.81,20.79,20.79,106812.0,16.9984,17.0066,16.9902,16.9902,106812.0
2019-06-26 15:35:00,20.79,20.81,20.78,20.8,88132.0,16.9902,17.0066,16.9821,16.9984,88132.0
2019-06-26 15:40:00,20.8,20.82,20.78,20.79,91390.0,16.9984,17.0147,16.9821,16.9902,91390.0
2019-06-26 15:45:00,20.78,20.8,20.77,20.8,166400.0,16.9821,16.9984,16.9739,16.9984,166400.0
2019-06-26 15:50:00,20.79,20.8,20.77,20.77,142492.0,16.9902,16.9984,16.9739,16.9739,142492.0
2019-06-26 15:55:00,20.78,20.79,20.74,20.79,763134.0,16.9821,16.9902,16.9494,16.9902,763134.0
2019-06-27 09:30:00,20.84,20.85,20.78,20.85,128921.0,17.0311,17.0393,16.9821,17.0393,128921.0
2019-06-27 09:35:00,20.85,20.94,20.84,20.93,79368.0,17.0393,17.1128,17.0311,17.1046,79368.0
2019-06-27 09:40:00,20.92,20.95,20.92,20.95,114757.0,17.0965,17.121,17.0965,17.121,114757.0
2019-06-27 09:45:00,20.95,21.0,20.94,20.98,255477.0,17.121,17.1618,17.1128,17.1455,255477.0
2019-06-27 09:50:00,20.97,20.99,20.95,20.98,46311.0,17.1373,17.1537,17.121,17.1455,46311.0
2019-06-27 09:55:00,20.98,21.0,20.96,20.98,94300.0,17.1455,17.1618,17.1292,17.1455,94300.0
2019-06-27 10:00:00,20.99,21.04,20.98,21.02,218492.0,17.1537,17.1945,17.1455,17.1782,218492.0
2019-06-27 10:05:00,21.03,21.05,21.01,21.05,42911.0,17.1864,17.2027,17.17,17.2027,42911.0
2019-06-27 10:10:00,21.05,21.09,21.04,21.09,77726.0,17.2027,17.2354,17.1945,17.2354,77726.0
2019-06-27 10:15:00,21.09,21.09,21.03,21.06,62537.0,17.2354,17.2354,17.1864,17.2109,62537.0
2019-06-27 10:20:00,21.05,21.08,21.03,21.07,47286.0,17.2027,17.2272,17.1864,17.2191,47286.0
2019-06-27 10:25:00,21.07,21.08,21.06,21.06,42834.0,17.2191,17.2272,17.2109,17.2109,42834.0
2019-06-27 10:30:00,21.07,21.07,21.0,21.01,99789.0,17.2191,17.2191,17.1618,17.17,99789.0
2019-06-27 10:35:00,21.0,21.01,20.99,20.99,28004.0,17.1618,17.17,17.1537,17.1537,28004.0
2019-06-27 10:40:00,20.99,21.0,20.98,20.99,19185.0,17.1537,17.1618,17.1455,17.1537,19185.0
2019-06-27 10:45:00,20.99,21.0,20.96,20.99,38809.0,17.1537,17.1618,17.1292,17.1537,38809.0
2019-06-27 10:50:00,20.99,21.02,20.98,21.0,33091.0,17.1537,17.1782,17.1455,17.1618,33091.0
2019-06-27 10:55:00,21.01,21.03,21.0,21.01,42216.0,17.17,17.1864,17.1618,17.17,42216.0
2019-06-27 11:00:00,21.01,21.02,21.0,21.02,42536.0,17.17,17.1782,17.1618,17.1782,42536.0
2019-06-27 11:05:00,21.02,21.04,21.01,21.03,39773.0,17.1782,17.1945,17.17,17.1864,39773.0
2019-06-27 11:10:00,21.03,21.05,21.01,21.02,31597.0,17.1864,17.2027,17.17,17.1782,31597.0
2019-06-27 11:15:00,21.02,21.02,20.95,20.97,94703.0,17.1782,17.1782,17.121,17.1373,94703.0
2019-06-27 11:20:00,20.96,20.98,20.94,20.95,47478.0,17.1292,17.1455,17.1128,17.121,47478.0
2019-06-27 11:25:00,20.95,20.98,20.95,20.96,74029.0,17.121,17.1455,17.121,17.1292,74029.0
2019-06-27 11:30:00,20.96,20.96,20.93,20.95,43395.0,17.1292,17.1292,17.1046,17.121,43395.0
2019-06-27 11:35:00,20.94,20.97,20.93,20.96,54024.0,17.1128,17.1373,17.1046,17.1292,54024.0
2019-06-27 11:40:00,20.96,20.97,20.95,20.96,39867.0,17.1292,17.1373,17.121,17.1292,39867.0
2019-06-27 11:45:00,20.96,20.97,20.93,20.96,49636.0,17.1292,17.1373,17.1046,17.1292,49636.0
2019-06-27 11:50:00,20.96,20.97,20.95,20.95,56032.0,17.1292,17.1373,17.121,17.121,56032.0
2019-06-27 11:55:00,20.96,20.96,20.92,20.92,67435.0,17.1292,17.1292,17.0965,17.0965,67435.0
2019-06-27 12:00:00,20.92,20.93,20.9,20.91,40282.0,17.0965,17.1046,17.0801,17.0883,40282.0
2019-06-27 12:05:00,20.92,20.94,20.91,20.92,47776.0,17.0965,17.1128,17.0883,17.0965,47776.0
2019-06-27 12:10:00,20.93,20.93,20.91,20.92,29257.0,17.1046,17.1046,17.0883,17.0965,29257.0
2019-06-27 12:15:00,20.92,20.94,20.91,20.93,27197.0,17.0965,17.1128,17.0883,17.1046,27197.0
2019-06-27 12:20:00,20.94,20.94,20.88,20.88,91818.0,17.1128,17.1128,17.0638,17.0638,91818.0
2019-06-27 12:25:00,20.89,20.89,20.85,20.88,151537.0,17.072,17.072,17.0393,17.0638,151537.0
2019-06-27 12:30:00,20.88,20.89,20.88,20.89,16257.0,17.0638,17.072,17.0638,17.072,16257.0
2019-06-27 12:35:00,20.88,20.89,20.86,20.88,57380.0,17.0638,17.072,17.0474,17.0638,57380.0
2019-06-27 12:40:00,20.87,20.88,20.83,20.83,54421.0,17.0556,17.0638,17.0229,17.0229,54421.0
2019-06-27 12:45:00,20.84,20.85,20.83,20.84,28995.0,17.0311,17.0393,17.0229,17.0311,28995.0
2019-06-27 12:50:00,20.85,20.85,20.82,20.83,42945.0,17.0393,17.0393,17.0147,17.0229,42945.0
2019-06-27 12:55:00,20.82,20.83,20.81,20.81,37510.0,17.0147,17.0229,17.0066,17.0066,37510.0
2019-06-27 13:00:00,20.81,20.83,20.8,20.82,35600.0,17.0066,17.0229,16.9984,17.0147,35600.0
2019-06-27 13:05:00,20.82,20.83,20.82,20.82,21594.0,17.0147,17.0229,17.0147,17.0147,21594.0
2019-06-27 13:10:00,20.82,20.83,20.81,20.82,40822.0,17.0147,17.0229,17.0066,17.0147,40822.0
2019-06-27 13:15:00,20.82,20.83,20.8,20.8,23305.0,17.0147,17.0229,16.9984,16.9984,23305.0
2019-06-27 13:20:00,20.8,20.83,20.79,20.8,74679.0,16.9984,17.0229,16.9902,16.9984,74679.0
2019-06-27 13:25:00,20.8,20.81,20.8,20.8,21263.0,16.9984,17.0066,16.9984,16.9984,21263.0
2019-06-27 13:30:00,20.8,20.84,20.8,20.83,257334.0,16.9984,17.0311,16.9984,17.0229,257334.0
2019-06-27 13:35:00,20.83,20.84,20.72,20.8,418473.0,17.0229,17.0311,16.933,16.9984,418473.0
2019-06-27 13:40:00,20.79,20.82,20.79,20.8,89186.0,16.9902,17.0147,16.9902,16.9984,89186.0
2019-06-27 13:45:00,20.8,20.82,20.8,20.81,25031.0,16.9984,17.0147,16.9984,17.0066,25031.0
2019-06-27 13:50:00,20.81,20.82,20.8,20.8,31003.0,17.0066,17.0147,16.9984,16.9984,31003.0
2019-06-27 13:55:00,20.8,20.81,20.79,20.8,31685.0,16.9984,17.0066,16.9902,16.9984,31685.0
2019-06-27 14:00:00,20.79,20.81,20.78,20.79,45328.0,16.9902,17.0066,16.9821,16.9902,45328.0
2019-06-27 14:05:00,20.79,20.8,20.78,20.8,55447.0,16.9902,16.9984,16.9821,16.9984,55447.0
2019-06-27 14:10:00,20.8,20.81,20.79,20.79,69626.0,16.9984,17.0066,16.9902,16.9902,69626.0
2019-06-27 14:15:00,20.79,20.8,20.78,20.8,43492.0,16.9902,16.9984,16.9821,16.9984,43492.0
2019-06-27 14:20:00,20.8,20.8,20.79,20.8,90108.0,16.9984,16.9984,16.9902,16.9984,90108.0
2019-06-27 14:25:00,20.8,20.84,20.79,20.83,103225.0,16.9984,17.0311,16.9902,17.0229,103225.0
2019-06-27 14:30:00,20.84,20.84,20.81,20.81,71050.0,17.0311,17.0311,17.0066,17.0066,71050.0
2019-06-27 14:35:00,20.82,20.82,20.81,20.82,41036.0,17.0147,17.0147,17.0066,17.0147,41036.0
2019-06-27 14:40:00,20.82,20.82,20.81,20.82,26193.0,17.0147,17.0147,17.0066,17.0147,26193.0
2019-06-27 14:45:00,20.82,20.83,20.8,20.8,91514.0,17.0147,17.0229,16.9984,16.9984,91514.0
2019-06-27 14:50:00,20.8,20.82,20.8,20.82,44995.0,16.9984,17.0147,16.9984,17.0147,44995.0
2019-06-27 14:55:00,20.82,20.82,20.79,20.8,53498.0,17.0147,17.0147,16.9902,16.9984,53498.0
2019-06-27 15:00:00,20.8,20.81,20.79,20.8,28154.0,16.9984,17.0066,16.9902,16.9984,28154.0
2019-06-27 15:05:00,20.8,20.8,20.78,20.79,44295.0,16.9984,16.9984,16.9821,16.9902,44295.0
2019-06-27 15:10:00,20.79,20.8,20.77,20.77,77504.0,16.9902,16.9984,16.9739,16.9739,77504.0
2019-06-27 15:15:00,20.77,20.78,20.76,20.76,32205.0,16.9739,16.9821,16.9657,16.9657,32205.0
2019-06-27 15:20:00,20.76,20.77,20.76,20.77,23865.0,16.9657,16.9739,16.9657,16.9739,23865.0
2019-06-27 15:25:00,20.76,20.78,20.75,20.76,330612.0,16.9657,16.9821,16.9575,16.9657,330612.0
2019-06-27 15:30:00,20.76,20.77,20.74,20.76,78973.0,16.9657,16.9739,16.9494,16.9657,78973.0
2019-06-27 15:35:00,20.77,20.78,20.76,20.77,124775.0,16.9739,16.9821,16.9657,16.9739,124775.0
2019-06-27 15:40:00,20.77,20.78,20.76,20.78,119480.0,16.9739,16.9821,16.9657,16.9821,119480.0
2019-06-27 15:45:00,20.78,20.78,20.75,20.76,145600.0,16.9821,16.9821,16.9575,16.9657,145600.0
2019-06-27 15:50:00,20.76,20.76,20.74,20.75,231832.0,16.9657,16.9657,16.9494,16.9575,231832.0
2019-06-27 15:55:00,20.75,20.75,20.72,20.73,998216.0,16.9575,16.9575,16.933,16.9412,998216.0
2019-06-28 09:30:00,20.83,20.92,20.83,20.9,174800.0,17.0229,17.0965,17.0229,17.0801,174800.0
2019-06-28 09:35:00,20.89,20.96,20.87,20.95,85401.0,17.072,17.1292,17.0556,17.121,85401.0
2019-06-28 09:40:00,20.95,20.96,20.89,20.89,79761.0,17.121,17.1292,17.072,17.072,79761.0
2019-06-28 09:45:00,20.89,20.9,20.83,20.84,49840.0,17.072,17.0801,17.0229,17.0311,49840.0
2019-06-28 09:50:00,20.83,20.84,20.8,20.82,36191.0,17.0229,17.0311,16.9984,17.0147,36191.0
2019-06-28 09:55:00,20.82,20.84,20.79,20.84,75671.0,17.0147,17.0311,16.9902,17.0311,75671.0
2019-06-28 10:00:00,20.84,20.87,20.83,20.86,76695.0,17.0311,17.0556,17.0229,17.0474,76695.0
2019-06-28 10:05:00,20.86,20.87,20.8,20.8,58607.0,17.0474,17.0556,16.9984,16.9984,58607.0
2019-06-28 10:10:00,20.8,20.84,20.79,20.84,34960.0,16.9984,17.0311,16.9902,17.0311,34960.0
2019-06-28 10:15:00,20.83,20.84,20.78,20.8,41435.0,17.0229,17.0311,16.9821,16.9984,41435.0
2019-06-28 10:20:00,20.8,20.81,20.78,20.8,28942.0,16.9984,17.0066,16.9821,16.9984,28942.0
2019-06-28 10:25:00,20.8,20.81,20.77,20.79,71072.0,16.9984,17.0066,16.9739,16.9902,71072.0
2019-06-28 10:30:00,20.79,20.8,20.76,20.77,23927.0,16.9902,16.9984,16.9657,16.9739,23927.0
2019-06-28 10:35:00,20.77,20.79,20.76,20.79,18464.0,16.9739,16.9902,16.9657,16.9902,18464.0
2019-06-28 10:40:00,20.78,20.8,20.77,20.79,44689.0,16.9821,16.9984,16.9739,16.9902,44689.0
2019-06-28 10:45:00,20.79,20.8,20.75,20.75,31281.0,16.9902,16.9984,16.9575,16.9575,31281.0
2019-06-28 10:50:00,20.76,20.76,20.74,20.76,259383.0,16.9657,16.9657,16.9494,16.9657,259383.0
2019-06-28 10:55:00,20.75,20.79,20.74,20.77,67909.0,16.9575,16.9902,16.9494,16.9739,67909.0
2019-06-28 11:00:00,20.76,20.77,20.75,20.76,33259.0,16.9657,16.9739,16.9575,16.9657,33259.0
2019-06-28 11:05:00,20.76,20.77,20.76,20.76,11530.0,16.9657,16.9739,16.9657,16.9657,11530.0
2019-06-28 11:10:00,20.77,20.77,20.76,20.76,23898.0,16.9739,16.9739,16.9657,16.9657,23898.0
2019-06-28 11:15:00,20.77,20.8,20.76,20.79,37044.0,16.9739,16.9984,16.9657,16.9902,37044.0
2019-06-28 11:20:00,20.79,20.81,20.78,20.8,67144.0,16.9902,17.0066,16.9821,16.9984,67144.0
2019-06-28 11:25:00,20.8,20.83,20.8,20.8,59471.0,16.9984,17.0229,16.9984,16.9984,59471.0
2019-06-28 11:30:00,20.8,20.81,20.78,20.8,55346.0,16.9984,17.0066,16.9821,16.9984,55346.0
2019-06-28 11:35:00,20.8,20.81,20.79,20.8,32392.0,16.9984,17.0066,16.9902,16.9984,32392.0
2019-06-28 11:40:00,20.79,20.81,20.77,20.8,35810.0,16.9902,17.0066,16.9739,16.9984,35810.0
2019-06-28 11:45:00,20.8,20.82,20.8,20.8,69299.0,16.9984,17.0147,16.9984,16.9984,69299.0
2019-06-28 11:50:00,20.81,20.81,20.78,20.79,27742.0,17.0066,17.0066,16.9821,16.9902,27742.0
2019-06-28 11:55:00,20.79,20.84,20.78,20.83,50919.0,16.9902,17.0311,16.9821,17.0229,50919.0
2019-06-28 12:00:00,20.83,20.85,20.81,20.83,116264.0,17.0229,17.0393,17.0066,17.0229,116264.0
2019-06-28 12:05:00,20.84,20.86,20.81,20.82,43724.0,17.0311,17.0474,17.0066,17.0147,43724.0
2019-06-28 12:10:00,20.82,20.83,20.8,20.81,23856.0,17.0147,17.0229,16.9984,17.0066,23856.0
2019-06-28 12:15:00,20.8,20.83,20.8,20.82,36532.0,16.9984,17.0229,16.9984,17.0147,36532.0
2019-06-28 12:20:00,20.82,20.88,20.82,20.87,44883.0,17.0147,17.0638,17.0147,17.0556,44883.0
2019-06-28 12:25:00,20.87,20.88,20.85,20.86,66085.0,17.0556,17.0638,17.0393,17.0474,66085.0
2019-06-28 12:30:00,20.87,20.87,20.84,20.87,112856.0,17.0556,17.0556,17.0311,17.0556,112856.0
2019-06-28 12:35:00,20.87,20.87,20.83,20.84,43214.0,17.0556,17.0556,17.0229,17.0311,43214.0
2019-06-28 12:40:00,20.85,20.85,20.83,20.83,70376.0,17.0393,17.0393,17.0229,17.0229,70376.0
2019-06-28 12:45:00,20.84,20.85,20.83,20.85,36564.0,17.0311,17.0393,17.0229,17.0393,36564.0
2019-06-28 12:50:00,20.85,20.85,20.82,20.82,37454.0,17.0393,17.0393,17.0147,17.0147,37454.0
2019-06-28 12:55:00,20.82,20.83,20.81,20.81,31979.0,17.0147,17.0229,17.0066,17.0066,31979.0
2019-06-28 13:00:00,20.81,20.82,20.78,20.79,59665.0,17.0066,17.0147,16.9821,16.9902,59665.0
2019-06-28 13:05:00,20.79,20.8,20.78,20.79,21694.0,16.9902,16.9984,16.9821,16.9902,21694.0
2019-06-28 13:10:00,20.79,20.82,20.79,20.8,31270.0,16.9902,17.0147,16.9902,16.9984,31270.0
2019-06-28 13:15:00,20.8,20.81,20.79,20.8,19186.0,16.9984,17.0066,16.9902,16.9984,19186.0
2019-06-28 13:20:00,20.8,20.81,20.79,20.79,30899.0,16.9984,17.0066,16.9902,16.9902,30899.0
2019-06-28 13:25:00,20.8,20.81,20.79,20.8,29447.0,16.9984,17.0066,16.9902,16.9984,29447.0
2019-06-28 13:30:00,20.81,20.81,20.78,20.78,25146.0,17.0066,17.0066,16.9821,16.9821,25146.0
2019-06-28 13:35:00,20.79,20.82,20.78,20.8,37786.0,16.9902,17.0147,16.9821,16.9984,37786.0
2019-06-28 13:40:00,20.8,20.82,20.79,20.79,26911.0,16.9984,17.0147,16.9902,16.9902,26911.0
2019-06-28 13:45:00,20.79,20.79,20.78,20.79,26066.0,16.9902,16.9902,16.9821,16.9902,26066.0
2019-06-28 13:50:00,20.79,20.79,20.77,20.78,31805.0,16.9902,16.9902,16.9739,16.9821,31805.0
2019-06-28 13:55:00,20.78,20.79,20.77,20.79,27785.0,16.9821,16.9902,16.9739,16.9902,27785.0
2019-06-28 14:00:00,20.78,20.79,20.77,20.77,48119.0,16.9821,16.9902,16.9739,16.9739,48119.0
2019-06-28 14:05:00,20.77,20.78,20.76,20.78,47661.0,16.9739,16.9821,16.9657,16.9821,47661.0
2019-06-28 14:10:00,20.78,20.78,20.76,20.76,30639.0,16.9821,16.9821,16.9657,16.9657,30639.0
2019-06-28 14:15:00,20.76,20.78,20.74,20.75,117535.0,16.9657,16.9821,16.9494,16.9575,117535.0
2019-06-28 14:20:00,20.76,20.76,20.75,20.76,41833.0,16.9657,16.9657,16.9575,16.9657,41833.0
2019-06-28 14:25:00,20.75,20.77,20.75,20.77,66864.0,16.9575,16.9739,16.9575,16.9739,66864.0
2019-06-28 14:30:00,20.77,20.79,20.76,20.78,83145.0,16.9739,16.9902,16.9657,16.9821,83145.0
2019-06-28 14:35:00,20.79,20.8,20.78,20.78,81656.0,16.9902,16.9984,16.9821,16.9821,81656.0
2019-06-28 14:40:00,20.78,20.8,20.77,20.79,64406.0,16.9821,16.9984,16.9739,16.9902,64406.0
2019-06-28 14:45:00,20.79,20.81,20.78,20.8,64051.0,16.9902,17.0066,16.9821,16.9984,64051.0
2019-06-28 14:50:00,20.8,20.8,20.75,20.76,55476.0,16.9984,16.9984,16.9575,16.9657,55476.0
2019-06-28 14:55:00,20.75,20.77,20.74,20.75,236809.0,16.9575,16.9739,16.9494,16.9575,236809.0
2019-06-28 15:00:00,20.75,20.77,20.74,20.75,83914.0,16.9575,16.9739,16.9494,16.9575,83914.0
2019-06-28 15:05:00,20.75,20.77,20.74,20.76,114307.0,16.9575,16.9739,16.9494,16.9657,114307.0
2019-06-28 15:10:00,20.76,20.77,20.75,20.75,52952.0,16.9657,16.9739,16.9575,16.9575,52952.0
2019-06-28 15:15:00,20.75,20.76,20.75,20.76,34122.0,16.9575,16.9657,16.9575,16.9657,34122.0
2019-06-28 15:20:00,20.76,20.78,20.75,20.76,94249.0,16.9657,16.9821,16.9575,16.9657,94249.0
2019-06-28 15:25:00,20.76,20.77,20.74,20.75,128239.0,16.9657,16.9739,16.9494,16.9575,128239.0
2019-06-28 15:30:00,20.74,20.77,20.73,20.75,123426.0,16.9494,16.9739,16.9412,16.9575,123426.0
2019-06-28 15:35:00,20.75,20.77,20.74,20.77,171720.0,16.9575,16.9739,16.9494,16.9739,171720.0
2019-06-28 15:40:00,20.77,20.78,20.75,20.78,146275.0,16.9739,16.9821,16.9575,16.9821,146275.0
2019-06-28 15:45:00,20.78,20.78,20.75,20.76,158348.0,16.9821,16.9821,16.9575,16.9657,158348.0
2019-06-28 15:50:00,20.76,20.77,20.74,20.75,484154.0,16.9657,16.9739,16.9494,16.9575,484154.0
2019-06-28 15:55:00,20.75,20.85,20.74,20.78,840807.0,16.9575,17.0393,16.9494,16.9821,840807.0
2019-07-01 09:30:00,21.12,21.34,21.12,21.3,339093.0,17.2599,17.4397,17.2599,17.407,339093.0
2019-07-01 09:35:00,21.3,21.3,21.22,21.28,166179.0,17.407,17.407,17.3416,17.3907,166179.0
2019-07-01 09:40:00,21.29,21.34,21.22,21.28,100867.0,17.3988,17.4397,17.3416,17.3907,100867.0
2019-07-01 09:45:00,21.28,21.33,21.25,21.29,116352.0,17.3907,17.4315,17.3662,17.3988,116352.0
2019-07-01 09:50:00,21.29,21.29,21.24,21.29,55891.0,17.3988,17.3988,17.358,17.3988,55891.0
2019-07-01 09:55:00,21.28,21.32,21.25,21.3,79651.0,17.3907,17.4234,17.3662,17.407,79651.0
2019-07-01 10:00:00,21.3,21.38,21.29,21.37,170804.0,17.407,17.4724,17.3988,17.4642,170804.0
2019-07-01 10:05:00,21.37,21.38,21.29,21.31,122738.0,17.4642,17.4724,17.3988,17.4152,122738.0
2019-07-01 10:10:00,21.3,21.31,21.23,21.23,172300.0,17.407,17.4152,17.3498,17.3498,172300.0
2019-07-01 10:15:00,21.23,21.25,21.21,21.23,92983.0,17.3498,17.3662,17.3335,17.3498,92983.0
2019-07-01 10:20:00,21.23,21.25,21.18,21.18,170430.0,17.3498,17.3662,17.3089,17.3089,170430.0
2019-07-01 10:25:00,21.19,21.2,21.17,21.19,83000.0,17.3171,17.3253,17.3008,17.3171,83000.0
2019-07-01 10:30:00,21.19,21.22,21.15,21.16,95307.0,17.3171,17.3416,17.2844,17.2926,95307.0
2019-07-01 10:35:00,21.16,21.2,21.16,21.18,57909.0,17.2926,17.3253,17.2926,17.3089,57909.0
2019-07-01 10:40:00,21.19,21.2,21.17,21.2,47460.0,17.3171,17.3253,17.3008,17.3253,47460.0
2019-07-01 10:45:00,21.19,21.23,21.19,21.19,102709.0,17.3171,17.3498,17.3171,17.3171,102709.0
2019-07-01 10:50:00,21.19,21.21,21.18,21.2,55227.0,17.3171,17.3335,17.3089,17.3253,55227.0
2019-07-01 10:55:00,21.21,21.21,21.19,21.21,36369.0,17.3335,17.3335,17.3171,17.3335,36369.0
2019-07-01 11:00:00,21.21,21.21,21.19,21.21,51096.0,17.3335,17.3335,17.3171,17.3335,51096.0
2019-07-01 11:05:00,21.2,21.21,21.14,21.14,52401.0,17.3253,17.3335,17.2763,17.2763,52401.0
2019-07-01 11:10:00,21.15,21.16,21.12,21.14,39130.0,17.2844,17.2926,17.2599,17.2763,39130.0
2019-07-01 11:15:00,21.14,21.14,21.11,21.12,85042.0,17.2763,17.2763,17.2517,17.2599,85042.0
2019-07-01 11:20:00,21.13,21.13,21.09,21.09,40597.0,17.2681,17.2681,17.2354,17.2354,40597.0
2019-07-01 11:25:00,21.09,21.1,21.07,21.07,47255.0,17.2354,17.2436,17.2191,17.2191,47255.0
2019-07-01 11:30:00,21.07,21.09,21.05,21.07,82635.0,17.2191,17.2354,17.2027,17.2191,82635.0
2019-07-01 11:35:00,21.07,21.09,21.07,21.09,42391.0,17.2191,17.2354,17.2191,17.2354,42391.0
2019-07-01 11:40:00,21.08,21.09,21.04,21.05,21748.0,17.2272,17.2354,17.1945,17.2027,21748.0
2019-07-01 11:45:00,21.05,21.06,21.02,21.03,60235.0,17.2027,17.2109,17.1782,17.1864,60235.0
2019-07-01 11:50:00,21.03,21.04,21.01,21.02,87067.0,17.1864,17.1945,17.17,17.1782,87067.0
2019-07-01 11:55:00,21.02,21.06,21.01,21.04,44880.0,17.1782,17.2109,17.17,17.1945,44880.0
2019-07-01 12:00:00,21.05,21.05,21.03,21.04,36189.0,17.2027,17.2027,17.1864,17.1945,36189.0
2019-07-01 12:05:00,21.04,21.04,21.0,21.03,75173.0,17.1945,17.1945,17.1618,17.1864,75173.0
2019-07-01 12:10:00,21.03,21.05,21.03,21.05,54674.0,17.1864,17.2027,17.1864,17.2027,54674.0
2019-07-01 12:15:00,21.05,21.05,21.03,21.03,25227.0,17.2027,17.2027,17.1864,17.1864,25227.0
2019-07-01 12:20:00,21.03,21.04,21.0,21.01,25280.0,17.1864,17.1945,17.1618,17.17,25280.0
2019-07-01 12:25:00,21.01,21.02,21.01,21.02,32185.0,17.17,17.1782,17.17,17.1782,32185.0
2019-07-01 12:30:00,21.02,21.02,20.99,21.0,50200.0,17.1782,17.1782,17.1537,17.1618,50200.0
2019-07-01 12:35:00,21.0,21.02,21.0,21.02,21777.0,17.1618,17.1782,17.1618,17.1782,21777.0
2019-07-01 12:40:00,21.02,21.04,21.0,21.01,37812.0,17.1782,17.1945,17.1618,17.17,37812.0
2019-07-01 12:45:00,21.01,21.01,20.98,21.0,32616.0,17.17,17.17,17.1455,17.1618,32616.0
2019-07-01 12:50:00,21.01,21.01,20.97,20.97,43202.0,17.17,17.17,17.1373,17.1373,43202.0
2019-07-01 12:55:00,20.97,20.98,20.94,20.95,36312.0,17.1373,17.1455,17.1128,17.121,36312.0
2019-07-01 13:00:00,20.96,20.96,20.93,20.94,60471.0,17.1292,17.1292,17.1046,17.1128,60471.0
2019-07-01 13:05:00,20.94,20.96,20.93,20.96,70892.0,17.1128,17.1292,17.1046,17.1292,70892.0
2019-07-01 13:10:00,20.96,20.96,20.9,20.93,73892.0,17.1292,17.1292,17.0801,17.1046,73892.0
2019-07-01 13:15:00,20.93,20.94,20.92,20.92,33826.0,17.1046,17.1128,17.0965,17.0965,33826.0
2019-07-01 13:20:00,20.93,20.93,20.89,20.89,28580.0,17.1046,17.1046,17.072,17.072,28580.0
2019-07-01 13:25:00,20.89,20.93,20.89,20.93,53025.0,17.072,17.1046,17.072,17.1046,53025.0
2019-07-01 13:30:00,20.93,20.94,20.92,20.92,34228.0,17.1046,17.1128,17.0965,17.0965,34228.0
2019-07-01 13:35:00,20.92,20.95,20.92,20.93,54236.0,17.0965,17.121,17.0965,17.1046,54236.0
2019-07-01 13:40:00,20.93,20.93,20.91,20.92,23228.0,17.1046,17.1046,17.0883,17.0965,23228.0
2019-07-01 13:45:00,20.92,20.94,20.91,20.93,45872.0,17.0965,17.1128,17.0883,17.1046,45872.0
2019-07-01 13:50:00,20.92,20.93,20.9,20.92,32851.0,17.0965,17.1046,17.0801,17.0965,32851.0
2019-07-01 13:55:00,20.93,20.94,20.92,20.93,18921.0,17.1046,17.1128,17.0965,17.1046,18921.0
2019-07-01 14:00:00,20.94,20.94,20.89,20.9,53990.0,17.1128,17.1128,17.072,17.0801,53990.0
2019-07-01 14:05:00,20.91,20.92,20.89,20.91,19504.0,17.0883,17.0965,17.072,17.0883,19504.0
2019-07-01 14:10:00,20.92,20.93,20.9,20.92,35300.0,17.0965,17.1046,17.0801,17.0965,35300.0
2019-07-01 14:15:00,20.93,20.93,20.91,20.92,29644.0,17.1046,17.1046,17.0883,17.0965,29644.0
2019-07-01 14:20:00,20.92,20.92,20.9,20.91,20534.0,17.0965,17.0965,17.0801,17.0883,20534.0
2019-07-01 14:25:00,20.91,20.91,20.89,20.89,35486.0,17.0883,17.0883,17.072,17.072,35486.0
2019-07-01 14:30:00,20.89,20.92,20.88,20.91,43451.0,17.072,17.0965,17.0638,17.0883,43451.0
2019-07-01 14:35:00,20.92,20.92,20.9,20.92,47430.0,17.0965,17.0965,17.0801,17.0965,47430.0
2019-07-01 14:40:00,20.92,20.93,20.91,20.92,36050.0,17.0965,17.1046,17.0883,17.0965,36050.0
2019-07-01 14:45:00,20.92,20.95,20.92,20.95,65405.0,17.0965,17.121,17.0965,17.121,65405.0
2019-07-01 14:50:00,20.95,20.96,20.94,20.96,28391.0,17.121,17.1292,17.1128,17.1292,28391.0
2019-07-01 14:55:00,20.96,20.96,20.93,20.94,33318.0,17.1292,17.1292,17.1046,17.1128,33318.0
2019-07-01 15:00:00,20.94,20.96,20.93,20.94,36981.0,17.1128,17.1292,17.1046,17.1128,36981.0
2019-07-01 15:05:00,20.95,20.95,20.93,20.95,83926.0,17.121,17.121,17.1046,17.121,83926.0
2019-07-01 15:10:00,20.95,21.01,20.95,21.0,60012.0,17.121,17.17,17.121,17.1618,60012.0
2019-07-01 15:15:00,21.01,21.01,20.99,21.0,46446.0,17.17,17.17,17.1537,17.1618,46446.0
2019-07-01 15:20:00,21.0,21.01,20.99,21.0,28796.0,17.1618,17.17,17.1537,17.1618,28796.0
2019-07-01 15:25:00,21.0,21.01,20.95,20.96,131891.0,17.1618,17.17,17.121,17.1292,131891.0
2019-07-01 15:30:00,20.97,20.97,20.96,20.96,46474.0,17.1373,17.1373,17.1292,17.1292,46474.0
2019-07-01 15:35:00,20.96,20.99,20.96,20.99,117959.0,17.1292,17.1537,17.1292,17.1537,117959.0
2019-07-01 15:40:00,20.99,21.01,20.97,20.97,111303.0,17.1537,17.17,17.1373,17.1373,111303.0
2019-07-01 15:45:00,20.97,20.98,20.96,20.96,162470.0,17.1373,17.1455,17.1292,17.1292,162470.0
2019-07-01 15:50:00,20.96,20.98,20.95,20.98,183661.0,17.1292,17.1455,17.121,17.1455,183661.0
2019-07-01 15:55:00,20.97,21.01,20.96,20.99,587170.0,17.1373,17.17,17.1292,17.1537,587170.0
2019-07-02 09:30:00,21.1,21.11,21.0,21.07,259059.0,17.2436,17.2517,17.1618,17.2191,259059.0
2019-07-02 09:35:00,21.08,21.14,21.04,21.07,113943.0,17.2272,17.2763,17.1945,17.2191,113943.0
2019-07-02 09:40:00,21.07,21.08,21.02,21.02,52896.0,17.2191,17.2272,17.1782,17.1782,52896.0
2019-07-02 09:45:00,21.03,21.05,20.99,21.05,52982.0,17.1864,17.2027,17.1537,17.2027,52982.0
2019-07-02 09:50:00,21.04,21.05,20.99,21.04,44931.0,17.1945,17.2027,17.1537,17.1945,44931.0
2019-07-02 09:55:00,21.04,21.05,21.0,21.01,68897.0,17.1945,17.2027,17.1618,17.17,68897.0
2019-07-02 10:00:00,21.02,21.03,20.99,21.02,46079.0,17.1782,17.1864,17.1537,17.1782,46079.0
2019-07-02 10:05:00,21.02,21.02,20.99,21.0,77619.0,17.1782,17.1782,17.1537,17.1618,77619.0
2019-07-02 10:10:00,21.0,21.02,20.98,21.01,101271.0,17.1618,17.1782,17.1455,17.17,101271.0
2019-07-02 10:15:00,21.02,21.02,20.99,21.0,46023.0,17.1782,17.1782,17.1537,17.1618,46023.0
2019-07-02 10:20:00,21.0,21.02,20.99,21.01,76633.0,17.1618,17.1782,17.1537,17.17,76633.0
2019-07-02 10:25:00,21.01,21.05,21.0,21.05,48038.0,17.17,17.2027,17.1618,17.2027,48038.0
2019-07-02 10:30:00,21.05,21.07,21.03,21.03,58074.0,17.2027,17.2191,17.1864,17.1864,58074.0
2019-07-02 10:35:00,21.03,21.05,21.01,21.01,54201.0,17.1864,17.2027,17.17,17.17,54201.0
2019-07-02 10:40:00,21.02,21.03,20.99,21.0,53247.0,17.1782,17.1864,17.1537,17.1618,53247.0
2019-07-02 10:45:00,21.0,21.01,20.99,21.0,46053.0,17.1618,17.17,17.1537,17.1618,46053.0
2019-07-02 10:50:00,20.99,21.03,20.99,21.03,40949.0,17.1537,17.1864,17.1537,17.1864,40949.0
2019-07-02 10:55:00,21.02,21.02,20.99,21.01,27737.0,17.1782,17.1782,17.1537,17.17,27737.0
2019-07-02 11:00:00,21.02,21.02,20.99,21.02,58073.0,17.1782,17.1782,17.1537,17.1782,58073.0
2019-07-02 11:05:00,21.01,21.02,20.99,21.0,35884.0,17.17,17.1782,17.1537,17.1618,35884.0
2019-07-02 11:10:00,21.0,21.03,20.99,21.02,42144.0,17.1618,17.1864,17.1537,17.1782,42144.0
2019-07-02 11:15:00,21.02,21.02,20.99,21.01,45784.0,17.1782,17.1782,17.1537,17.17,45784.0
2019-07-02 11:20:00,21.01,21.01,20.98,20.98,112315.0,17.17,17.17,17.1455,17.1455,112315.0
2019-07-02 11:25:00,20.99,21.0,20.98,21.0,56092.0,17.1537,17.1618,17.1455,17.1618,56092.0
2019-07-02 11:30:00,21.0,21.0,20.97,20.98,78718.0,17.1618,17.1618,17.1373,17.1455,78718.0
2019-07-02 11:35:00,20.98,21.0,20.96,20.97,69562.0,17.1455,17.1618,17.1292,17.1373,69562.0
2019-07-02 11:40:00,20.96,20.96,20.92,20.92,73156.0,17.1292,17.1292,17.0965,17.0965,73156.0
2019-07-02 11:45:00,20.92,20.95,20.91,20.94,59775.0,17.0965,17.121,17.0883,17.1128,59775.0
2019-07-02 11:50:00,20.94,20.95,20.92,20.93,45500.0,17.1128,17.121,17.0965,17.1046,45500.0
2019-07-02 11:55:00,20.93,20.94,20.93,20.93,26773.0,17.1046,17.1128,17.1046,17.1046,26773.0
2019-07-02 12:00:00,20.93,20.96,20.93,20.95,68564.0,17.1046,17.1292,17.1046,17.121,68564.0
2019-07-02 12:05:00,20.95,20.98,20.94,20.98,41346.0,17.121,17.1455,17.1128,17.1455,41346.0
2019-07-02 12:10:00,20.98,21.0,20.98,20.98,103373.0,17.1455,17.1618,17.1455,17.1455,103373.0
2019-07-02 12:15:00,20.98,20.99,20.97,20.98,73208.0,17.1455,17.1537,17.1373,17.1455,73208.0
2019-07-02 12:20:00,20.98,21.01,20.97,21.01,44042.0,17.1455,17.17,17.1373,17.17,44042.0
2019-07-02 12:25:00,21.0,21.01,20.98,20.98,64204.0,17.1618,17.17,17.1455,17.1455,64204.0
2019-07-02 12:30:00,20.99,21.0,20.96,20.97,62046.0,17.1537,17.1618,17.1292,17.1373,62046.0
2019-07-02 12:35:00,20.97,20.97,20.96,20.96,32983.0,17.1373,17.1373,17.1292,17.1292,32983.0
2019-07-02 12:40:00,20.96,20.97,20.93,20.95,66672.0,17.1292,17.1373,17.1046,17.121,66672.0
2019-07-02 12:45:00,20.95,20.96,20.94,20.96,39454.0,17.121,17.1292,17.1128,17.1292,39454.0
2019-07-02 12:50:00,20.96,20.99,20.95,20.98,55225.0,17.1292,17.1537,17.121,17.1455,55225.0
2019-07-02 12:55:00,20.98,20.99,20.97,20.98,16075.0,17.1455,17.1537,17.1373,17.1455,16075.0
2019-07-02 13:00:00,20.98,20.98,20.96,20.96,26722.0,17.1455,17.1455,17.1292,17.1292,26722.0
2019-07-02 13:05:00,20.97,21.0,20.97,20.98,32652.0,17.1373,17.1618,17.1373,17.1455,32652.0
2019-07-02 13:10:00,20.98,20.99,20.96,20.97,30823.0,17.1455,17.1537,17.1292,17.1373,30823.0
2019-07-02 13:15:00,20.97,20.98,20.95,20.96,58041.0,17.1373,17.1455,17.121,17.1292,58041.0
2019-07-02 13:20:00,20.96,20.99,20.94,20.99,110575.0,17.1292,17.1537,17.1128,17.1537,110575.0
2019-07-02 13:25:00,20.99,20.99,20.96,20.98,24708.0,17.1537,17.1537,17.1292,17.1455,24708.0
2019-07-02 13:30:00,20.97,20.98,20.95,20.98,33737.0,17.1373,17.1455,17.121,17.1455,33737.0
2019-07-02 13:35:00,20.98,20.98,20.96,20.97,30340.0,17.1455,17.1455,17.1292,17.1373,30340.0
2019-07-02 13:40:00,20.96,20.97,20.95,20.96,45209.0,17.1292,17.1373,17.121,17.1292,45209.0
2019-07-02 13:45:00,20.96,20.98,20.95,20.98,72437.0,17.1292,17.1455,17.121,17.1455,72437.0
2019-07-02 13:50:00,20.98,21.0,20.97,20.98,111212.0,17.1455,17.1618,17.1373,17.1455,111212.0
2019-07-02 13:55:00,20.98,20.98,20.94,20.96,42987.0,17.1455,17.1455,17.1128,17.1292,42987.0
2019-07-02 14:00:00,20.96,20.97,20.95,20.96,63977.0,17.1292,17.1373,17.121,17.1292,63977.0
2019-07-02 14:05:00,20.97,21.0,20.96,21.0,122605.0,17.1373,17.1618,17.1292,17.1618,122605.0
2019-07-02 14:10:00,21.0,21.0,20.97,20.98,68551.0,17.1618,17.1618,17.1373,17.1455,68551.0
2019-07-02 14:15:00,20.98,20.99,20.97,20.98,107938.0,17.1455,17.1537,17.1373,17.1455,107938.0
2019-07-02 14:20:00,20.99,21.0,20.99,21.0,60979.0,17.1537,17.1618,17.1537,17.1618,60979.0
2019-07-02 14:25:00,21.0,21.0,20.99,21.0,19723.0,17.1618,17.1618,17.1537,17.1618,19723.0
2019-07-02 14:30:00,21.0,21.0,20.99,21.0,63580.0,17.1618,17.1618,17.1537,17.1618,63580.0
2019-07-02 14:35:00,20.99,21.0,20.97,20.98,66137.0,17.1537,17.1618,17.1373,17.1455,66137.0
2019-07-02 14:40:00,20.97,21.0,20.97,21.0,88124.0,17.1373,17.1618,17.1373,17.1618,88124.0
2019-07-02 14:45:00,20.99,21.0,20.99,21.0,43223.0,17.1537,17.1618,17.1537,17.1618,43223.0
2019-07-02 14:50:00,21.0,21.0,20.99,20.99,27015.0,17.1618,17.1618,17.1537,17.1537,27015.0
2019-07-02 14:55:00,21.0,21.0,20.98,20.99,65058.0,17.1618,17.1618,17.1455,17.1537,65058.0
2019-07-02 15:00:00,21.0,21.01,20.99,21.01,122094.0,17.1618,17.17,17.1537,17.17,122094.0
2019-07-02 15:05:00,21.01,21.01,20.99,21.0,44641.0,17.17,17.17,17.1537,17.1618,44641.0
2019-07-02 15:10:00,21.01,21.03,20.99,21.0,100546.0,17.17,17.1864,17.1537,17.1618,100546.0
2019-07-02 15:15:00,21.0,21.01,20.99,21.01,76788.0,17.1618,17.17,17.1537,17.17,76788.0
2019-07-02 15:20:00,21.01,21.01,20.99,21.01,52252.0,17.17,17.17,17.1537,17.17,52252.0
2019-07-02 15:25:00,21.0,21.02,20.99,21.0,75601.0,17.1618,17.1782,17.1537,17.1618,75601.0
2019-07-02 15:30:00,20.99,21.03,20.99,21.03,112555.0,17.1537,17.1864,17.1537,17.1864,112555.0
2019-07-02 15:35:00,21.03,21.04,21.01,21.01,74813.0,17.1864,17.1945,17.17,17.17,74813.0
2019-07-02 15:40:00,21.02,21.02,21.01,21.01,49162.0,17.1782,17.1782,17.17,17.17,49162.0
2019-07-02 15:45:00,21.01,21.03,21.0,21.01,187832.0,17.17,17.1864,17.1618,17.17,187832.0
2019-07-02 15:50:00,21.02,21.05,21.01,21.04,183636.0,17.1782,17.2027,17.17,17.1945,183636.0
2019-07-02 15:55:00,21.05,21.06,21.01,21.06,477626.0,17.2027,17.2109,17.17,17.2109,477626.0
2019-07-03 09:30:00,21.05,21.14,20.96,21.11,210768.0,17.2027,17.2763,17.1292,17.2517,210768.0
2019-07-03 09:35:00,21.11,21.15,21.09,21.09,58283.0,17.2517,17.2844,17.2354,17.2354,58283.0
2019-07-03 09:40:00,21.1,21.11,21.01,21.02,58589.0,17.2436,17.2517,17.17,17.1782,58589.0
2019-07-03 09:45:00,21.02,21.07,21.01,21.02,67040.0,17.1782,17.2191,17.17,17.1782,67040.0
2019-07-03 09:50:00,21.02,21.04,21.0,21.03,91131.0,17.1782,17.1945,17.1618,17.1864,91131.0
2019-07-03 09:55:00,21.03,21.03,20.99,21.01,32690.0,17.1864,17.1864,17.1537,17.17,32690.0
2019-07-03 10:00:00,21.0,21.03,20.97,20.97,65607.0,17.1618,17.1864,17.1373,17.1373,65607.0
2019-07-03 10:05:00,20.98,21.03,20.97,21.01,40743.0,17.1455,17.1864,17.1373,17.17,40743.0
2019-07-03 10:10:00,21.01,21.01,20.96,20.98,66502.0,17.17,17.17,17.1292,17.1455,66502.0
2019-07-03 10:15:00,20.98,21.03,20.97,21.03,60182.0,17.1455,17.1864,17.1373,17.1864,60182.0
2019-07-03 10:20:00,21.02,21.03,20.99,21.01,81685.0,17.1782,17.1864,17.1537,17.17,81685.0
2019-07-03 10:25:00,21.02,21.02,21.0,21.02,45632.0,17.1782,17.1782,17.1618,17.1782,45632.0
2019-07-03 10:30:00,21.01,21.05,21.0,21.02,80766.0,17.17,17.2027,17.1618,17.1782,80766.0
2019-07-03 10:35:00,21.02,21.03,21.0,21.03,41559.0,17.1782,17.1864,17.1618,17.1864,41559.0
2019-07-03 10:40:00,21.03,21.05,21.02,21.04,31716.0,17.1864,17.2027,17.1782,17.1945,31716.0
2019-07-03 10:45:00,21.04,21.05,21.01,21.05,50191.0,17.1945,17.2027,17.17,17.2027,50191.0
2019-07-03 10:50:00,21.05,21.09,21.04,21.09,53388.0,17.2027,17.2354,17.1945,17.2354,53388.0
2019-07-03 10:55:00,21.09,21.09,21.07,21.07,37228.0,17.2354,17.2354,17.2191,17.2191,37228.0
2019-07-03 11:00:00,21.08,21.09,21.06,21.07,59250.0,17.2272,17.2354,17.2109,17.2191,59250.0
2019-07-03 11:05:00,21.07,21.09,21.06,21.07,48203.0,17.2191,17.2354,17.2109,17.2191,48203.0
2019-07-03 11:10:00,21.07,21.08,21.07,21.07,28665.0,17.2191,17.2272,17.2191,17.2191,28665.0
2019-07-03 11:15:00,21.07,21.08,21.07,21.08,89326.0,17.2191,17.2272,17.2191,17.2272,89326.0
2019-07-03 11:20:00,21.09,21.13,21.09,21.12,124042.0,17.2354,17.2681,17.2354,17.2599,124042.0
2019-07-03 11:25:00,21.12,21.17,21.11,21.17,143369.0,17.2599,17.3008,17.2517,17.3008,143369.0
2019-07-03 11:30:00,21.17,21.17,21.14,21.17,92757.0,17.3008,17.3008,17.2763,17.3008,92757.0
2019-07-03 11:35:00,21.16,21.17,21.15,21.16,103012.0,17.2926,17.3008,17.2844,17.2926,103012.0
2019-07-03 11:40:00,21.16,21.17,21.15,21.16,56455.0,17.2926,17.3008,17.2844,17.2926,56455.0
2019-07-03 11:45:00,21.17,21.2,21.14,21.2,137607.0,17.3008,17.3253,17.2763,17.3253,137607.0
2019-07-03 11:50:00,21.2,21.23,21.19,21.21,103456.0,17.3253,17.3498,17.3171,17.3335,103456.0
2019-07-03 11:55:00,21.21,21.24,21.19,21.21,123499.0,17.3335,17.358,17.3171,17.3335,123499.0
2019-07-03 12:00:00,21.21,21.22,21.2,21.2,34117.0,17.3335,17.3416,17.3253,17.3253,34117.0
2019-07-03 12:05:00,21.2,21.24,21.2,21.23,111298.0,17.3253,17.358,17.3253,17.3498,111298.0
2019-07-03 12:10:00,21.24,21.26,21.23,21.23,83268.0,17.358,17.3743,17.3498,17.3498,83268.0
2019-07-03 12:15:00,21.23,21.24,21.18,21.19,63860.0,17.3498,17.358,17.3089,17.3171,63860.0
2019-07-03 12:20:00,21.19,21.19,21.15,21.16,43609.0,17.3171,17.3171,17.2844,17.2926,43609.0
2019-07-03 12:25:00,21.15,21.16,21.14,21.14,38039.0,17.2844,17.2926,17.2763,17.2763,38039.0
2019-07-03 12:30:00,21.14,21.16,21.13,21.16,86234.0,17.2763,17.2926,17.2681,17.2926,86234.0
2019-07-03 12:35:00,21.16,21.18,21.13,21.18,115471.0,17.2926,17.3089,17.2681,17.3089,115471.0
2019-07-03 12:40:00,21.17,21.19,21.16,21.19,68602.0,17.3008,17.3171,17.2926,17.3171,68602.0
2019-07-03 12:45:00,21.19,21.19,21.16,21.17,58961.0,17.3171,17.3171,17.2926,17.3008,58961.0
2019-07-03 12:50:00,21.18,21.2,21.17,21.19,121598.0,17.3089,17.3253,17.3008,17.3171,121598.0
2019-07-03 12:55:00,21.19,21.2,21.15,21.17,347542.0,17.3171,17.3253,17.2844,17.3008,347542.0
2019-07-05 09:30:00,21.04,21.16,21.0,21.16,234395.0,17.1945,17.2926,17.1618,17.2926,234395.0
2019-07-05 09:35:00,21.16,21.19,21.12,21.19,64441.0,17.2926,17.3171,17.2599,17.3171,64441.0
2019-07-05 09:40:00,21.18,21.2,21.15,21.17,40097.0,17.3089,17.3253,17.2844,17.3008,40097.0
2019-07-05 09:45:00,21.16,21.2,21.15,21.19,34943.0,17.2926,17.3253,17.2844,17.3171,34943.0
2019-07-05 09:50:00,21.19,21.2,21.15,21.17,52676.0,17.3171,17.3253,17.2844,17.3008,52676.0
2019-07-05 09:55:00,21.17,21.17,21.11,21.11,51637.0,17.3008,17.3008,17.2517,17.2517,51637.0
2019-07-05 10:00:00,21.12,21.14,21.02,21.05,211878.0,17.2599,17.2763,17.1782,17.2027,211878.0
2019-07-05 10:05:00,21.05,21.06,21.02,21.03,112434.0,17.2027,17.2109,17.1782,17.1864,112434.0
2019-07-05 10:10:00,21.02,21.02,20.96,20.97,114526.0,17.1782,17.1782,17.1292,17.1373,114526.0
2019-07-05 10:15:00,20.97,21.0,20.95,20.96,131524.0,17.1373,17.1618,17.121,17.1292,131524.0
2019-07-05 10:20:00,20.96,20.97,20.92,20.96,144938.0,17.1292,17.1373,17.0965,17.1292,144938.0
2019-07-05 10:25:00,20.96,20.98,20.92,20.94,182283.0,17.1292,17.1455,17.0965,17.1128,182283.0
2019-07-05 10:30:00,20.94,20.97,20.92,20.96,71901.0,17.1128,17.1373,17.0965,17.1292,71901.0
2019-07-05 10:35:00,20.96,20.98,20.95,20.95,50972.0,17.1292,17.1455,17.121,17.121,50972.0
2019-07-05 10:40:00,20.95,20.97,20.95,20.95,39709.0,17.121,17.1373,17.121,17.121,39709.0
2019-07-05 10:45:00,20.95,21.02,20.95,21.02,70118.0,17.121,17.1782,17.121,17.1782,70118.0
2019-07-05 10:50:00,21.02,21.04,21.0,21.04,47415.0,17.1782,17.1945,17.1618,17.1945,47415.0
2019-07-05 10:55:00,21.04,21.07,21.03,21.07,63980.0,17.1945,17.2191,17.1864,17.2191,63980.0
2019-07-05 11:00:00,21.07,21.07,21.03,21.05,48066.0,17.2191,17.2191,17.1864,17.2027,48066.0
2019-07-05 11:05:00,21.05,21.05,21.02,21.04,67935.0,17.2027,17.2027,17.1782,17.1945,67935.0
2019-07-05 11:10:00,21.04,21.05,21.03,21.05,38931.0,17.1945,17.2027,17.1864,17.2027,38931.0
2019-07-05 11:15:00,21.04,21.06,21.03,21.03,64038.0,17.1945,17.2109,17.1864,17.1864,64038.0
2019-07-05 11:20:00,21.04,21.05,21.01,21.02,54664.0,17.1945,17.2027,17.17,17.1782,54664.0
2019-07-05 11:25:00,21.02,21.03,21.01,21.02,49435.0,17.1782,17.1864,17.17,17.1782,49435.0
2019-07-05 11:30:00,21.02,21.05,21.01,21.04,55231.0,17.1782,17.2027,17.17,17.1945,55231.0
2019-07-05 11:35:00,21.04,21.05,21.03,21.05,58395.0,17.1945,17.2027,17.1864,17.2027,58395.0
2019-07-05 11:40:00,21.05,21.06,21.02,21.03,101252.0,17.2027,17.2109,17.1782,17.1864,101252.0
2019-07-05 11:45:00,21.03,21.05,21.03,21.04,63967.0,17.1864,17.2027,17.1864,17.1945,63967.0
2019-07-05 11:50:00,21.04,21.05,21.03,21.03,34704.0,17.1945,17.2027,17.1864,17.1864,34704.0
2019-07-05 11:55:00,21.04,21.08,21.03,21.07,98254.0,17.1945,17.2272,17.1864,17.2191,98254.0
2019-07-05 12:00:00,21.07,21.1,21.07,21.1,29180.0,17.2191,17.2436,17.2191,17.2436,29180.0
2019-07-05 12:05:00,21.09,21.1,21.06,21.07,174161.0,17.2354,17.2436,17.2109,17.2191,174161.0
2019-07-05 12:10:00,21.07,21.11,21.07,21.09,51490.0,17.2191,17.2517,17.2191,17.2354,51490.0
2019-07-05 12:15:00,21.09,21.1,21.08,21.1,50719.0,17.2354,17.2436,17.2272,17.2436,50719.0
2019-07-05 12:20:00,21.09,21.11,21.07,21.1,66859.0,17.2354,17.2517,17.2191,17.2436,66859.0
2019-07-05 12:25:00,21.1,21.11,21.1,21.11,6489.0,17.2436,17.2517,17.2436,17.2517,6489.0
2019-07-05 12:30:00,21.11,21.12,21.1,21.12,37466.0,17.2517,17.2599,17.2436,17.2599,37466.0
2019-07-05 12:35:00,21.12,21.15,21.12,21.14,12743.0,17.2599,17.2844,17.2599,17.2763,12743.0
2019-07-05 12:40:00,21.14,21.15,21.14,21.14,8033.0,17.2763,17.2844,17.2763,17.2763,8033.0
2019-07-05 12:45:00,21.14,21.15,21.11,21.12,49446.0,17.2763,17.2844,17.2517,17.2599,49446.0
2019-07-05 12:50:00,21.13,21.13,21.12,21.13,14188.0,17.2681,17.2681,17.2599,17.2681,14188.0
2019-07-05 12:55:00,21.13,21.13,21.12,21.13,19950.0,17.2681,17.2681,17.2599,17.2681,19950.0
2019-07-05 13:00:00,21.13,21.14,21.12,21.13,35920.0,17.2681,17.2763,17.2599,17.2681,35920.0
2019-07-05 13:05:00,21.14,21.17,21.13,21.17,30126.0,17.2763,17.3008,17.2681,17.3008,30126.0
2019-07-05 13:10:00,21.17,21.17,21.16,21.17,11112.0,17.3008,17.3008,17.2926,17.3008,11112.0
2019-07-05 13:15:00,21.16,21.17,21.15,21.15,39001.0,17.2926,17.3008,17.2844,17.2844,39001.0
2019-07-05 13:20:00,21.15,21.17,21.15,21.17,30315.0,17.2844,17.3008,17.2844,17.3008,30315.0
2019-07-05 13:25:00,21.17,21.18,21.16,21.18,22032.0,17.3008,17.3089,17.2926,17.3089,22032.0
2019-07-05 13:30:00,21.18,21.2,21.17,21.18,37409.0,17.3089,17.3253,17.3008,17.3089,37409.0
2019-07-05 13:35:00,21.18,21.19,21.17,21.19,26852.0,17.3089,17.3171,17.3008,17.3171,26852.0
2019-07-05 13:40:00,21.19,21.2,21.18,21.19,35419.0,17.3171,17.3253,17.3089,17.3171,35419.0
2019-07-05 13:45:00,21.19,21.2,21.17,21.19,61794.0,17.3171,17.3253,17.3008,17.3171,61794.0
2019-07-05 13:50:00,21.18,21.19,21.18,21.18,7521.0,17.3089,17.3171,17.3089,17.3089,7521.0
2019-07-05 13:55:00,21.19,21.2,21.18,21.2,56541.0,17.3171,17.3253,17.3089,17.3253,56541.0
2019-07-05 14:00:00,21.19,21.2,21.19,21.2,28324.0,17.3171,17.3253,17.3171,17.3253,28324.0
2019-07-05 14:05:00,21.19,21.19,21.14,21.16,78938.0,17.3171,17.3171,17.2763,17.2926,78938.0
2019-07-05 14:10:00,21.16,21.16,21.14,21.14,30678.0,17.2926,17.2926,17.2763,17.2763,30678.0
2019-07-05 14:15:00,21.14,21.16,21.13,21.16,49661.0,17.2763,17.2926,17.2681,17.2926,49661.0
2019-07-05 14:20:00,21.15,21.16,21.14,21.15,50167.0,17.2844,17.2926,17.2763,17.2844,50167.0
2019-07-05 14:25:00,21.14,21.15,21.14,21.14,30050.0,17.2763,17.2844,17.2763,17.2763,30050.0
2019-07-05 14:30:00,21.14,21.15,21.13,21.14,49411.0,17.2763,17.2844,17.2681,17.2763,49411.0
2019-07-05 14:35:00,21.13,21.15,21.12,21.14,94954.0,17.2681,17.2844,17.2599,17.2763,94954.0
2019-07-05 14:40:00,21.14,21.16,21.13,21.16,36718.0,17.2763,17.2926,17.2681,17.2926,36718.0
2019-07-05 14:45:00,21.15,21.17,21.14,21.17,61133.0,17.2844,17.3008,17.2763,17.3008,61133.0
2019-07-05 14:50:00,21.17,21.17,21.16,21.17,17015.0,17.3008,17.3008,17.2926,17.3008,17015.0
2019-07-05 14:55:00,21.17,21.17,21.15,21.16,39483.0,17.3008,17.3008,17.2844,17.2926,39483.0
2019-07-05 15:00:00,21.16,21.16,21.14,21.14,56042.0,17.2926,17.2926,17.2763,17.2763,56042.0
2019-07-05 15:05:00,21.14,21.15,21.14,21.14,16696.0,17.2763,17.2844,17.2763,17.2763,16696.0
2019-07-05 15:10:00,21.14,21.15,21.12,21.14,63164.0,17.2763,17.2844,17.2599,17.2763,63164.0
2019-07-05 15:15:00,21.14,21.14,21.12,21.13,42308.0,17.2763,17.2763,17.2599,17.2681,42308.0
2019-07-05 15:20:00,21.13,21.16,21.12,21.16,60595.0,17.2681,17.2926,17.2599,17.2926,60595.0
2019-07-05 15:25:00,21.16,21.16,21.14,21.16,60210.0,17.2926,17.2926,17.2763,17.2926,60210.0
2019-07-05 15:30:00,21.16,21.16,21.13,21.14,61429.0,17.2926,17.2926,17.2681,17.2763,61429.0
2019-07-05 15:35:00,21.14,21.14,21.13,21.14,49631.0,17.2763,17.2763,17.2681,17.2763,49631.0
2019-07-05 15:40:00,21.14,21.15,21.13,21.13,89502.0,17.2763,17.2844,17.2681,17.2681,89502.0
2019-07-05 15:45:00,21.13,21.14,21.12,21.13,78055.0,17.2681,17.2763,17.2599,17.2681,78055.0
2019-07-05 15:50:00,21.13,21.15,21.11,21.12,181137.0,17.2681,17.2844,17.2517,17.2599,181137.0
2019-07-05 15:55:00,21.12,21.17,21.09,21.17,384092.0,17.2599,17.3008,17.2354,17.3008,384092.0
2019-07-08 09:30:00,21.0,21.04,20.96,21.0,135629.0,17.1618,17.1945,17.1292,17.1618,135629.0
2019-07-08 09:35:00,21.0,21.0,20.96,20.97,44997.0,17.1618,17.1618,17.1292,17.1373,44997.0
2019-07-08 09:40:00,20.96,21.0,20.95,20.98,48270.0,17.1292,17.1618,17.121,17.1455,48270.0
2019-07-08 09:45:00,20.98,21.01,20.97,21.01,24565.0,17.1455,17.17,17.1373,17.17,24565.0
2019-07-08 09:50:00,21.01,21.03,20.99,21.0,43612.0,17.17,17.1864,17.1537,17.1618,43612.0
2019-07-08 09:55:00,21.0,21.03,20.99,21.03,34133.0,17.1618,17.1864,17.1537,17.1864,34133.0
2019-07-08 10:00:00,21.03,21.07,21.02,21.07,63984.0,17.1864,17.2191,17.1782,17.2191,63984.0
2019-07-08 10:05:00,21.07,21.11,21.06,21.09,56703.0,17.2191,17.2517,17.2109,17.2354,56703.0
2019-07-08 10:10:00,21.1,21.12,21.08,21.11,88444.0,17.2436,17.2599,17.2272,17.2517,88444.0
2019-07-08 10:15:00,21.12,21.13,21.06,21.07,485612.0,17.2599,17.2681,17.2109,17.2191,485612.0
2019-07-08 10:20:00,21.07,21.1,21.06,21.07,59371.0,17.2191,17.2436,17.2109,17.2191,59371.0
2019-07-08 10:25:00,21.08,21.08,21.05,21.05,21429.0,17.2272,17.2272,17.2027,17.2027,21429.0
2019-07-08 10:30:00,21.06,21.07,21.05,21.07,102671.0,17.2109,17.2191,17.2027,17.2191,102671.0
2019-07-08 10:35:00,21.07,21.1,21.07,21.09,50639.0,17.2191,17.2436,17.2191,17.2354,50639.0
2019-07-08 10:40:00,21.1,21.1,21.03,21.03,529661.0,17.2436,17.2436,17.1864,17.1864,529661.0
2019-07-08 10:45:00,21.03,21.03,20.97,20.98,54184.0,17.1864,17.1864,17.1373,17.1455,54184.0
2019-07-08 10:50:00,20.98,20.98,20.94,20.96,93961.0,17.1455,17.1455,17.1128,17.1292,93961.0
2019-07-08 10:55:00,20.96,20.98,20.93,20.97,44047.0,17.1292,17.1455,17.1046,17.1373,44047.0
2019-07-08 11:00:00,20.97,21.0,20.97,20.98,66505.0,17.1373,17.1618,17.1373,17.1455,66505.0
2019-07-08 11:05:00,20.98,21.0,20.96,20.97,40496.0,17.1455,17.1618,17.1292,17.1373,40496.0
2019-07-08 11:10:00,20.98,21.0,20.96,21.0,34875.0,17.1455,17.1618,17.1292,17.1618,34875.0
2019-07-08 11:15:00,21.0,21.01,20.97,20.98,45994.0,17.1618,17.17,17.1373,17.1455,45994.0
2019-07-08 11:20:00,20.98,20.99,20.95,20.96,84505.0,17.1455,17.1537,17.121,17.1292,84505.0
2019-07-08 11:25:00,20.96,20.99,20.94,20.97,257692.0,17.1292,17.1537,17.1128,17.1373,257692.0
2019-07-08 11:30:00,20.97,20.97,20.95,20.97,46737.0,17.1373,17.1373,17.121,17.1373,46737.0
2019-07-08 11:35:00,20.96,20.98,20.95,20.96,111678.0,17.1292,17.1455,17.121,17.1292,111678.0
2019-07-08 11:40:00,20.95,20.96,20.94,20.95,44885.0,17.121,17.1292,17.1128,17.121,44885.0
2019-07-08 11:45:00,20.94,20.95,20.9,20.92,192247.0,17.1128,17.121,17.0801,17.0965,192247.0
2019-07-08 11:50:00,20.92,20.92,20.9,20.91,40983.0,17.0965,17.0965,17.0801,17.0883,40983.0
2019-07-08 11:55:00,20.9,20.91,20.89,20.9,39808.0,17.0801,17.0883,17.072,17.0801,39808.0
2019-07-08 12:00:00,20.9,20.9,20.85,20.85,49296.0,17.0801,17.0801,17.0393,17.0393,49296.0
2019-07-08 12:05:00,20.85,20.87,20.83,20.86,157270.0,17.0393,17.0556,17.0229,17.0474,157270.0
2019-07-08 12:10:00,20.85,20.86,20.85,20.86,30516.0,17.0393,17.0474,17.0393,17.0474,30516.0
2019-07-08 12:15:00,20.86,20.87,20.83,20.85,108561.0,17.0474,17.0556,17.0229,17.0393,108561.0
2019-07-08 12:20:00,20.85,20.85,20.8,20.8,40989.0,17.0393,17.0393,16.9984,16.9984,40989.0
2019-07-08 12:25:00,20.8,20.84,20.8,20.82,94516.0,16.9984,17.0311,16.9984,17.0147,94516.0
2019-07-08 12:30:00,20.82,20.85,20.82,20.83,49100.0,17.0147,17.0393,17.0147,17.0229,49100.0
2019-07-08 12:35:00,20.83,20.83,20.81,20.81,22080.0,17.0229,17.0229,17.0066,17.0066,22080.0
2019-07-08 12:40:00,20.81,20.81,20.78,20.78,41260.0,17.0066,17.0066,16.9821,16.9821,41260.0
2019-07-08 12:45:00,20.78,20.81,20.77,20.8,62863.0,16.9821,17.0066,16.9739,16.9984,62863.0
2019-07-08 12:50:00,20.81,20.81,20.78,20.78,38525.0,17.0066,17.0066,16.9821,16.9821,38525.0
2019-07-08 12:55:00,20.79,20.79,20.77,20.78,44887.0,16.9902,16.9902,16.9739,16.9821,44887.0
2019-07-08 13:00:00,20.78,20.79,20.76,20.78,107498.0,16.9821,16.9902,16.9657,16.9821,107498.0
2019-07-08 13:05:00,20.77,20.78,20.75,20.77,57170.0,16.9739,16.9821,16.9575,16.9739,57170.0
2019-07-08 13:10:00,20.77,20.77,20.75,20.77,40729.0,16.9739,16.9739,16.9575,16.9739,40729.0
2019-07-08 13:15:00,20.77,20.78,20.73,20.76,119106.0,16.9739,16.9821,16.9412,16.9657,119106.0
2019-07-08 13:20:00,20.76,20.78,20.76,20.76,29802.0,16.9657,16.9821,16.9657,16.9657,29802.0
2019-07-08 13:25:00,20.76,20.77,20.75,20.75,36367.0,16.9657,16.9739,16.9575,16.9575,36367.0
2019-07-08 13:30:00,20.76,20.79,20.75,20.79,40668.0,16.9657,16.9902,16.9575,16.9902,40668.0
2019-07-08 13:35:00,20.79,20.81,20.78,20.78,48779.0,16.9902,17.0066,16.9821,16.9821,48779.0
2019-07-08 13:40:00,20.79,20.79,20.76,20.77,45769.0,16.9902,16.9902,16.9657,16.9739,45769.0
2019-07-08 13:45:00,20.77,20.78,20.76,20.78,37299.0,16.9739,16.9821,16.9657,16.9821,37299.0
2019-07-08 13:50:00,20.78,20.79,20.76,20.76,68874.0,16.9821,16.9902,16.9657,16.9657,68874.0
2019-07-08 13:55:00,20.76,20.77,20.75,20.75,21017.0,16.9657,16.9739,16.9575,16.9575,21017.0
2019-07-08 14:00:00,20.76,20.76,20.73,20.73,30432.0,16.9657,16.9657,16.9412,16.9412,30432.0
2019-07-08 14:05:00,20.73,20.77,20.73,20.76,69173.0,16.9412,16.9739,16.9412,16.9657,69173.0
2019-07-08 14:10:00,20.77,20.77,20.74,20.75,29193.0,16.9739,16.9739,16.9494,16.9575,29193.0
2019-07-08 14:15:00,20.75,20.75,20.73,20.73,42329.0,16.9575,16.9575,16.9412,16.9412,42329.0
2019-07-08 14:20:00,20.74,20.76,20.73,20.75,40529.0,16.9494,16.9657,16.9412,16.9575,40529.0
2019-07-08 14:25:00,20.75,20.75,20.73,20.75,45505.0,16.9575,16.9575,16.9412,16.9575,45505.0
2019-07-08 14:30:00,20.75,20.77,20.74,20.77,38851.0,16.9575,16.9739,16.9494,16.9739,38851.0
2019-07-08 14:35:00,20.77,20.78,20.76,20.76,41572.0,16.9739,16.9821,16.9657,16.9657,41572.0
2019-07-08 14:40:00,20.76,20.77,20.75,20.77,47789.0,16.9657,16.9739,16.9575,16.9739,47789.0
2019-07-08 14:45:00,20.77,20.78,20.76,20.76,53131.0,16.9739,16.9821,16.9657,16.9657,53131.0
2019-07-08 14:50:00,20.77,20.77,20.74,20.74,58834.0,16.9739,16.9739,16.9494,16.9494,58834.0
2019-07-08 14:55:00,20.74,20.76,20.74,20.75,47170.0,16.9494,16.9657,16.9494,16.9575,47170.0
2019-07-08 15:00:00,20.76,20.76,20.74,20.74,51423.0,16.9657,16.9657,16.9494,16.9494,51423.0
2019-07-08 15:05:00,20.74,20.74,20.73,20.73,65574.0,16.9494,16.9494,16.9412,16.9412,65574.0
2019-07-08 15:10:00,20.73,20.75,20.72,20.74,189791.0,16.9412,16.9575,16.933,16.9494,189791.0
2019-07-08 15:15:00,20.74,20.76,20.73,20.73,192028.0,16.9494,16.9657,16.9412,16.9412,192028.0
2019-07-08 15:20:00,20.73,20.74,20.72,20.72,112486.0,16.9412,16.9494,16.933,16.933,112486.0
2019-07-08 15:25:00,20.72,20.73,20.71,20.71,284557.0,16.933,16.9412,16.9248,16.9248,284557.0
2019-07-08 15:30:00,20.71,20.73,20.71,20.72,138296.0,16.9248,16.9412,16.9248,16.933,138296.0
2019-07-08 15:35:00,20.73,20.73,20.7,20.71,239148.0,16.9412,16.9412,16.9167,16.9248,239148.0
2019-07-08 15:40:00,20.71,20.73,20.71,20.71,165433.0,16.9248,16.9412,16.9248,16.9248,165433.0
2019-07-08 15:45:00,20.71,20.75,20.7,20.75,409762.0,16.9248,16.9575,16.9167,16.9575,409762.0
2019-07-08 15:50:00,20.75,20.75,20.72,20.73,355084.0,16.9575,16.9575,16.933,16.9412,355084.0
2019-07-08 15:55:00,20.72,20.76,20.7,20.74,1037505.0,16.933,16.9657,16.9167,16.9494,1037505.0
2019-07-09 09:30:00,20.59,20.65,20.54,20.6,105307.0,16.8268,16.8758,16.7859,16.835,105307.0
2019-07-09 09:35:00,20.6,20.69,20.59,20.66,89784.0,16.835,16.9085,16.8268,16.884,89784.0
2019-07-09 09:40:00,20.66,20.72,20.65,20.72,52015.0,16.884,16.933,16.8758,16.933,52015.0
2019-07-09 09:45:00,20.71,20.76,20.71,20.71,56383.0,16.9248,16.9657,16.9248,16.9248,56383.0
2019-07-09 09:50:00,20.7,20.71,20.62,20.63,54799.0,16.9167,16.9248,16.8513,16.8595,54799.0
2019-07-09 09:55:00,20.63,20.63,20.57,20.57,60756.0,16.8595,16.8595,16.8104,16.8104,60756.0
2019-07-09 10:00:00,20.57,20.6,20.54,20.55,306167.0,16.8104,16.835,16.7859,16.7941,306167.0
2019-07-09 10:05:00,20.55,20.59,20.54,20.59,59552.0,16.7941,16.8268,16.7859,16.8268,59552.0
2019-07-09 10:10:00,20.59,20.63,20.59,20.61,70424.0,16.8268,16.8595,16.8268,16.8431,70424.0
2019-07-09 10:15:00,20.62,20.69,20.61,20.69,55849.0,16.8513,16.9085,16.8431,16.9085,55849.0
2019-07-09 10:20:00,20.68,20.69,20.52,20.52,1974646.0,16.9003,16.9085,16.7696,16.7696,1974646.0
2019-07-09 10:25:00,20.52,20.59,20.51,20.59,41886.0,16.7696,16.8268,16.7614,16.8268,41886.0
2019-07-09 10:30:00,20.59,20.64,20.59,20.6,93651.0,16.8268,16.8676,16.8268,16.835,93651.0
2019-07-09 10:35:00,20.59,20.63,20.59,20.62,88059.0,16.8268,16.8595,16.8268,16.8513,88059.0
2019-07-09 10:40:00,20.61,20.63,20.56,20.59,251958.0,16.8431,16.8595,16.8023,16.8268,251958.0
2019-07-09 10:45:00,20.59,20.63,20.58,20.63,67819.0,16.8268,16.8595,16.8186,16.8595,67819.0
2019-07-09 10:50:00,20.63,20.63,20.58,20.63,98065.0,16.8595,16.8595,16.8186,16.8595,98065.0
2019-07-09 10:55:00,20.62,20.62,20.58,20.59,86598.0,16.8513,16.8513,16.8186,16.8268,86598.0
2019-07-09 11:00:00,20.59,20.66,20.59,20.65,47162.0,16.8268,16.884,16.8268,16.8758,47162.0
2019-07-09 11:05:00,20.65,20.67,20.62,20.65,72693.0,16.8758,16.8922,16.8513,16.8758,72693.0
2019-07-09 11:10:00,20.65,20.67,20.64,20.67,40924.0,16.8758,16.8922,16.8676,16.8922,40924.0
2019-07-09 11:15:00,20.67,20.67,20.62,20.63,72595.0,16.8922,16.8922,16.8513,16.8595,72595.0
2019-07-09 11:20:00,20.64,20.65,20.62,20.63,32241.0,16.8676,16.8758,16.8513,16.8595,32241.0
2019-07-09 11:25:00,20.63,20.64,20.61,20.62,40624.0,16.8595,16.8676,16.8431,16.8513,40624.0
2019-07-09 11:30:00,20.63,20.65,20.61,20.63,38225.0,16.8595,16.8758,16.8431,16.8595,38225.0
2019-07-09 11:35:00,20.62,20.62,20.6,20.62,41170.0,16.8513,16.8513,16.835,16.8513,41170.0
2019-07-09 11:40:00,20.61,20.63,20.6,20.62,27450.0,16.8431,16.8595,16.835,16.8513,27450.0
2019-07-09 11:45:00,20.62,20.64,20.61,20.64,36962.0,16.8513,16.8676,16.8431,16.8676,36962.0
2019-07-09 11:50:00,20.64,20.64,20.61,20.64,38545.0,16.8676,16.8676,16.8431,16.8676,38545.0
2019-07-09 11:55:00,20.65,20.67,20.64,20.65,27973.0,16.8758,16.8922,16.8676,16.8758,27973.0
2019-07-09 12:00:00,20.65,20.67,20.64,20.64,33548.0,16.8758,16.8922,16.8676,16.8676,33548.0
2019-07-09 12:05:00,20.64,20.65,20.63,20.63,17825.0,16.8676,16.8758,16.8595,16.8595,17825.0
2019-07-09 12:10:00,20.64,20.65,20.63,20.64,32811.0,16.8676,16.8758,16.8595,16.8676,32811.0
2019-07-09 12:15:00,20.64,20.67,20.64,20.65,56860.0,16.8676,16.8922,16.8676,16.8758,56860.0
2019-07-09 12:20:00,20.65,20.68,20.64,20.67,24201.0,16.8758,16.9003,16.8676,16.8922,24201.0
2019-07-09 12:25:00,20.67,20.68,20.65,20.68,32726.0,16.8922,16.9003,16.8758,16.9003,32726.0
2019-07-09 12:30:00,20.68,20.68,20.64,20.66,67566.0,16.9003,16.9003,16.8676,16.884,67566.0
2019-07-09 12:35:00,20.66,20.66,20.64,20.64,25846.0,16.884,16.884,16.8676,16.8676,25846.0
2019-07-09 12:40:00,20.64,20.65,20.64,20.64,23087.0,16.8676,16.8758,16.8676,16.8676,23087.0
2019-07-09 12:45:00,20.64,20.65,20.63,20.64,20002.0,16.8676,16.8758,16.8595,16.8676,20002.0
2019-07-09 12:50:00,20.64,20.65,20.62,20.64,35070.0,16.8676,16.8758,16.8513,16.8676,35070.0
2019-07-09 12:55:00,20.64,20.65,20.61,20.62,38146.0,16.8676,16.8758,16.8431,16.8513,38146.0
2019-07-09 13:00:00,20.62,20.64,20.61,20.62,22415.0,16.8513,16.8676,16.8431,16.8513,22415.0
2019-07-09 13:05:00,20.63,20.65,20.61,20.64,35883.0,16.8595,16.8758,16.8431,16.8676,35883.0
2019-07-09 13:10:00,20.63,20.66,20.63,20.65,22016.0,16.8595,16.884,16.8595,16.8758,22016.0
2019-07-09 13:15:00,20.65,20.66,20.64,20.66,16936.0,16.8758,16.884,16.8676,16.884,16936.0
2019-07-09 13:20:00,20.66,20.68,20.65,20.66,23674.0,16.884,16.9003,16.8758,16.884,23674.0
2019-07-09 13:25:00,20.66,20.66,20.65,20.66,15062.0,16.884,16.884,16.8758,16.884,15062.0
2019-07-09 13:30:00,20.66,20.69,20.65,20.69,28897.0,16.884,16.9085,16.8758,16.9085,28897.0
2019-07-09 13:35:00,20.68,20.7,20.67,20.7,33262.0,16.9003,16.9167,16.8922,16.9167,33262.0
2019-07-09 13:40:00,20.7,20.71,20.69,20.7,13102.0,16.9167,16.9248,16.9085,16.9167,13102.0
2019-07-09 13:45:00,20.7,20.7,20.68,20.69,19911.0,16.9167,16.9167,16.9003,16.9085,19911.0
2019-07-09 13:50:00,20.69,20.7,20.68,20.68,59229.0,16.9085,16.9167,16.9003,16.9003,59229.0
2019-07-09 13:55:00,20.68,20.69,20.66,20.69,54894.0,16.9003,16.9085,16.884,16.9085,54894.0
2019-07-09 14:00:00,20.69,20.7,20.67,20.69,27426.0,16.9085,16.9167,16.8922,16.9085,27426.0
2019-07-09 14:05:00,20.69,20.72,20.69,20.69,152912.0,16.9085,16.933,16.9085,16.9085,152912.0
2019-07-09 14:10:00,20.7,20.7,20.67,20.68,39859.0,16.9167,16.9167,16.8922,16.9003,39859.0
2019-07-09 14:15:00,20.68,20.68,20.65,20.66,24905.0,16.9003,16.9003,16.8758,16.884,24905.0
2019-07-09 14:20:00,20.66,20.66,20.64,20.64,28913.0,16.884,16.884,16.8676,16.8676,28913.0
2019-07-09 14:25:00,20.64,20.66,20.64,20.65,24843.0,16.8676,16.884,16.8676,16.8758,24843.0
2019-07-09 14:30:00,20.65,20.66,20.64,20.66,21726.0,16.8758,16.884,16.8676,16.884,21726.0
2019-07-09 14:35:00,20.65,20.66,20.64,20.64,26022.0,16.8758,16.884,16.8676,16.8676,26022.0
2019-07-09 14:40:00,20.65,20.66,20.64,20.65,45622.0,16.8758,16.884,16.8676,16.8758,45622.0
2019-07-09 14:45:00,20.64,20.66,20.64,20.66,23047.0,16.8676,16.884,16.8676,16.884,23047.0
2019-07-09 14:50:00,20.66,20.67,20.65,20.67,27553.0,16.884,16.8922,16.8758,16.8922,27553.0
2019-07-09 14:55:00,20.67,20.67,20.66,20.66,20920.0,16.8922,16.8922,16.884,16.884,20920.0
2019-07-09 15:00:00,20.67,20.68,20.65,20.67,68500.0,16.8922,16.9003,16.8758,16.8922,68500.0
2019-07-09 15:05:00,20.67,20.68,20.66,20.66,27220.0,16.8922,16.9003,16.884,16.884,27220.0
2019-07-09 15:10:00,20.66,20.67,20.65,20.66,77908.0,16.884,16.8922,16.8758,16.884,77908.0
2019-07-09 15:15:00,20.65,20.66,20.64,20.64,49893.0,16.8758,16.884,16.8676,16.8676,49893.0
2019-07-09 15:20:00,20.64,20.66,20.64,20.64,30602.0,16.8676,16.884,16.8676,16.8676,30602.0
2019-07-09 15:25:00,20.65,20.66,20.64,20.66,33205.0,16.8758,16.884,16.8676,16.884,33205.0
2019-07-09 15:30:00,20.66,20.67,20.65,20.65,76000.0,16.884,16.8922,16.8758,16.8758,76000.0
2019-07-09 15:35:00,20.66,20.66,20.65,20.65,111172.0,16.884,16.884,16.8758,16.8758,111172.0
2019-07-09 15:40:00,20.66,20.66,20.64,20.66,152511.0,16.884,16.884,16.8676,16.884,152511.0
2019-07-09 15:45:00,20.66,20.67,20.64,20.66,218188.0,16.884,16.8922,16.8676,16.884,218188.0
2019-07-09 15:50:00,20.67,20.7,20.66,20.69,256181.0,16.8922,16.9167,16.884,16.9085,256181.0
2019-07-09 15:55:00,20.68,20.69,20.63,20.64,751271.0,16.9003,16.9085,16.8595,16.8676,751271.0
2019-07-10 09:30:00,20.83,20.87,20.77,20.86,132027.0,17.0229,17.0556,16.9739,17.0474,132027.0
2019-07-10 09:35:00,20.87,20.88,20.81,20.82,61651.0,17.0556,17.0638,17.0066,17.0147,61651.0
2019-07-10 09:40:00,20.82,20.84,20.8,20.81,41331.0,17.0147,17.0311,16.9984,17.0066,41331.0
2019-07-10 09:45:00,20.8,20.87,20.8,20.86,46926.0,16.9984,17.0556,16.9984,17.0474,46926.0
2019-07-10 09:50:00,20.86,20.88,20.82,20.84,104401.0,17.0474,17.0638,17.0147,17.0311,104401.0
2019-07-10 09:55:00,20.83,20.84,20.8,20.84,71612.0,17.0229,17.0311,16.9984,17.0311,71612.0
2019-07-10 10:00:00,20.84,20.86,20.81,20.85,67103.0,17.0311,17.0474,17.0066,17.0393,67103.0
2019-07-10 10:05:00,20.84,20.84,20.79,20.83,59520.0,17.0311,17.0311,16.9902,17.0229,59520.0
2019-07-10 10:10:00,20.83,20.83,20.8,20.8,47565.0,17.0229,17.0229,16.9984,16.9984,47565.0
2019-07-10 10:15:00,20.8,20.82,20.79,20.8,41876.0,16.9984,17.0147,16.9902,16.9984,41876.0
2019-07-10 10:20:00,20.8,20.81,20.73,20.75,88383.0,16.9984,17.0066,16.9412,16.9575,88383.0
2019-07-10 10:25:00,20.75,20.75,20.7,20.71,117999.0,16.9575,16.9575,16.9167,16.9248,117999.0
2019-07-10 10:30:00,20.71,20.76,20.7,20.75,41236.0,16.9248,16.9657,16.9167,16.9575,41236.0
2019-07-10 10:35:00,20.75,20.75,20.69,20.7,54056.0,16.9575,16.9575,16.9085,16.9167,54056.0
2019-07-10 10:40:00,20.69,20.7,20.66,20.69,66058.0,16.9085,16.9167,16.884,16.9085,66058.0
2019-07-10 10:45:00,20.7,20.74,20.69,20.72,44634.0,16.9167,16.9494,16.9085,16.933,44634.0
2019-07-10 10:50:00,20.72,20.73,20.69,20.71,27857.0,16.933,16.9412,16.9085,16.9248,27857.0
2019-07-10 10:55:00,20.71,20.74,20.7,20.71,47572.0,16.9248,16.9494,16.9167,16.9248,47572.0
2019-07-10 11:00:00,20.7,20.71,20.68,20.71,37943.0,16.9167,16.9248,16.9003,16.9248,37943.0
2019-07-10 11:05:00,20.71,20.71,20.69,20.69,23035.0,16.9248,16.9248,16.9085,16.9085,23035.0
2019-07-10 11:10:00,20.69,20.72,20.68,20.72,35892.0,16.9085,16.933,16.9003,16.933,35892.0
2019-07-10 11:15:00,20.71,20.72,20.67,20.69,39438.0,16.9248,16.933,16.8922,16.9085,39438.0
2019-07-10 11:20:00,20.69,20.69,20.65,20.65,56700.0,16.9085,16.9085,16.8758,16.8758,56700.0
2019-07-10 11:25:00,20.66,20.68,20.64,20.65,50409.0,16.884,16.9003,16.8676,16.8758,50409.0
2019-07-10 11:30:00,20.65,20.7,20.65,20.69,47949.0,16.8758,16.9167,16.8758,16.9085,47949.0
2019-07-10 11:35:00,20.69,20.72,20.69,20.71,15036.0,16.9085,16.933,16.9085,16.9248,15036.0
2019-07-10 11:40:00,20.71,20.72,20.69,20.71,35852.0,16.9248,16.933,16.9085,16.9248,35852.0
2019-07-10 11:45:00,20.71,20.74,20.7,20.74,34942.0,16.9248,16.9494,16.9167,16.9494,34942.0
2019-07-10 11:50:00,20.74,20.77,20.74,20.77,31167.0,16.9494,16.9739,16.9494,16.9739,31167.0
2019-07-10 11:55:00,20.77,20.79,20.75,20.77,37562.0,16.9739,16.9902,16.9575,16.9739,37562.0
2019-07-10 12:00:00,20.77,20.78,20.76,20.77,31156.0,16.9739,16.9821,16.9657,16.9739,31156.0
2019-07-10 12:05:00,20.78,20.78,20.76,20.77,26485.0,16.9821,16.9821,16.9657,16.9739,26485.0
2019-07-10 12:10:00,20.76,20.77,20.75,20.76,22859.0,16.9657,16.9739,16.9575,16.9657,22859.0
2019-07-10 12:15:00,20.76,20.76,20.73,20.73,42286.0,16.9657,16.9657,16.9412,16.9412,42286.0
2019-07-10 12:20:00,20.73,20.74,20.71,20.73,35513.0,16.9412,16.9494,16.9248,16.9412,35513.0
2019-07-10 12:25:00,20.73,20.77,20.72,20.77,21867.0,16.9412,16.9739,16.933,16.9739,21867.0
2019-07-10 12:30:00,20.77,20.78,20.75,20.78,30472.0,16.9739,16.9821,16.9575,16.9821,30472.0
2019-07-10 12:35:00,20.77,20.78,20.76,20.77,16835.0,16.9739,16.9821,16.9657,16.9739,16835.0
2019-07-10 12:40:00,20.77,20.78,20.76,20.77,21337.0,16.9739,16.9821,16.9657,16.9739,21337.0
2019-07-10 12:45:00,20.77,20.77,20.75,20.77,25753.0,16.9739,16.9739,16.9575,16.9739,25753.0
2019-07-10 12:50:00,20.77,20.78,20.76,20.78,40538.0,16.9739,16.9821,16.9657,16.9821,40538.0
2019-07-10 12:55:00,20.78,20.79,20.77,20.79,12730.0,16.9821,16.9902,16.9739,16.9902,12730.0
2019-07-10 13:00:00,20.79,20.8,20.78,20.79,26619.0,16.9902,16.9984,16.9821,16.9902,26619.0
2019-07-10 13:05:00,20.79,20.8,20.78,20.79,25344.0,16.9902,16.9984,16.9821,16.9902,25344.0
2019-07-10 13:10:00,20.79,20.79,20.76,20.77,32335.0,16.9902,16.9902,16.9657,16.9739,32335.0
2019-07-10 13:15:00,20.77,20.78,20.76,20.78,17245.0,16.9739,16.9821,16.9657,16.9821,17245.0
2019-07-10 13:20:00,20.78,20.79,20.77,20.79,13067.0,16.9821,16.9902,16.9739,16.9902,13067.0
2019-07-10 13:25:00,20.78,20.79,20.77,20.78,20497.0,16.9821,16.9902,16.9739,16.9821,20497.0
2019-07-10 13:30:00,20.78,20.79,20.77,20.79,24024.0,16.9821,16.9902,16.9739,16.9902,24024.0
2019-07-10 13:35:00,20.79,20.8,20.77,20.78,54623.0,16.9902,16.9984,16.9739,16.9821,54623.0
2019-07-10 13:40:00,20.78,20.78,20.76,20.77,34784.0,16.9821,16.9821,16.9657,16.9739,34784.0
2019-07-10 13:45:00,20.77,20.77,20.74,20.75,39286.0,16.9739,16.9739,16.9494,16.9575,39286.0
2019-07-10 13:50:00,20.75,20.75,20.7,20.71,56080.0,16.9575,16.9575,16.9167,16.9248,56080.0
2019-07-10 13:55:00,20.71,20.71,20.7,20.7,24087.0,16.9248,16.9248,16.9167,16.9167,24087.0
2019-07-10 14:00:00,20.71,20.71,20.68,20.7,74517.0,16.9248,16.9248,16.9003,16.9167,74517.0
2019-07-10 14:05:00,20.71,20.71,20.67,20.68,35126.0,16.9248,16.9248,16.8922,16.9003,35126.0
2019-07-10 14:10:00,20.68,20.7,20.67,20.69,160350.0,16.9003,16.9167,16.8922,16.9085,160350.0
2019-07-10 14:15:00,20.68,20.69,20.68,20.69,25022.0,16.9003,16.9085,16.9003,16.9085,25022.0
2019-07-10 14:20:00,20.69,20.71,20.67,20.69,129233.0,16.9085,16.9248,16.8922,16.9085,129233.0
2019-07-10 14:25:00,20.68,20.69,20.65,20.66,93523.0,16.9003,16.9085,16.8758,16.884,93523.0
2019-07-10 14:30:00,20.66,20.69,20.65,20.68,26066.0,16.884,16.9085,16.8758,16.9003,26066.0
2019-07-10 14:35:00,20.68,20.68,20.66,20.66,32775.0,16.9003,16.9003,16.884,16.884,32775.0
2019-07-10 14:40:00,20.67,20.67,20.64,20.64,36550.0,16.8922,16.8922,16.8676,16.8676,36550.0
2019-07-10 14:45:00,20.64,20.65,20.63,20.64,21713.0,16.8676,16.8758,16.8595,16.8676,21713.0
2019-07-10 14:50:00,20.64,20.65,20.63,20.65,44051.0,16.8676,16.8758,16.8595,16.8758,44051.0
2019-07-10 14:55:00,20.64,20.68,20.64,20.68,33688.0,16.8676,16.9003,16.8676,16.9003,33688.0
2019-07-10 15:00:00,20.68,20.68,20.65,20.67,40304.0,16.9003,16.9003,16.8758,16.8922,40304.0
2019-07-10 15:05:00,20.67,20.67,20.63,20.64,67389.0,16.8922,16.8922,16.8595,16.8676,67389.0
2019-07-10 15:10:00,20.64,20.65,20.61,20.62,135325.0,16.8676,16.8758,16.8431,16.8513,135325.0
2019-07-10 15:15:00,20.62,20.63,20.61,20.62,76995.0,16.8513,16.8595,16.8431,16.8513,76995.0
2019-07-10 15:20:00,20.62,20.63,20.59,20.61,127594.0,16.8513,16.8595,16.8268,16.8431,127594.0
2019-07-10 15:25:00,20.61,20.64,20.6,20.64,51278.0,16.8431,16.8676,16.835,16.8676,51278.0
2019-07-10 15:30:00,20.64,20.66,20.62,20.66,134851.0,16.8676,16.884,16.8513,16.884,134851.0
2019-07-10 15:35:00,20.65,20.65,20.62,20.64,85571.0,16.8758,16.8758,16.8513,16.8676,85571.0
2019-07-10 15:40:00,20.64,20.65,20.62,20.63,82361.0,16.8676,16.8758,16.8513,16.8595,82361.0
2019-07-10 15:45:00,20.63,20.63,20.61,20.62,126995.0,16.8595,16.8595,16.8431,16.8513,126995.0
2019-07-10 15:50:00,20.61,20.65,20.61,20.62,219395.0,16.8431,16.8758,16.8431,16.8513,219395.0
2019-07-10 15:55:00,20.62,20.64,20.58,20.59,311512.0,16.8513,16.8676,16.8186,16.8268,311512.0
2019-07-11 09:30:00,20.63,20.71,20.6,20.69,143099.0,16.8595,16.9248,16.835,16.9085,143099.0
2019-07-11 09:35:00,20.69,20.7,20.65,20.67,112107.0,16.9085,16.9167,16.8758,16.8922,112107.0
2019-07-11 09:40:00,20.67,20.68,20.59,20.59,64314.0,16.8922,16.9003,16.8268,16.8268,64314.0
2019-07-11 09:45:00,20.6,20.6,20.49,20.5,123800.0,16.835,16.835,16.7451,16.7532,123800.0
2019-07-11 09:50:00,20.5,20.55,20.47,20.53,1112642.0,16.7532,16.7941,16.7287,16.7777,1112642.0
2019-07-11 09:55:00,20.53,20.55,20.5,20.55,163513.0,16.7777,16.7941,16.7532,16.7941,163513.0
2019-07-11 10:00:00,20.55,20.57,20.48,20.48,71593.0,16.7941,16.8104,16.7369,16.7369,71593.0
2019-07-11 10:05:00,20.48,20.53,20.48,20.5,95185.0,16.7369,16.7777,16.7369,16.7532,95185.0
2019-07-11 10:10:00,20.49,20.57,20.49,20.55,89824.0,16.7451,16.8104,16.7451,16.7941,89824.0
2019-07-11 10:15:00,20.54,20.57,20.53,20.55,49157.0,16.7859,16.8104,16.7777,16.7941,49157.0
2019-07-11 10:20:00,20.55,20.56,20.53,20.55,43133.0,16.7941,16.8023,16.7777,16.7941,43133.0
2019-07-11 10:25:00,20.55,20.55,20.52,20.53,45996.0,16.7941,16.7941,16.7696,16.7777,45996.0
2019-07-11 10:30:00,20.52,20.54,20.51,20.54,22046.0,16.7696,16.7859,16.7614,16.7859,22046.0
2019-07-11 10:35:00,20.54,20.57,20.53,20.55,217596.0,16.7859,16.8104,16.7777,16.7941,217596.0
2019-07-11 10:40:00,20.55,20.59,20.55,20.57,67227.0,16.7941,16.8268,16.7941,16.8104,67227.0
2019-07-11 10:45:00,20.57,20.61,20.56,20.6,33640.0,16.8104,16.8431,16.8023,16.835,33640.0
2019-07-11 10:50:00,20.6,20.63,20.6,20.62,64595.0,16.835,16.8595,16.835,16.8513,64595.0
2019-07-11 10:55:00,20.62,20.62,20.56,20.57,106657.0,16.8513,16.8513,16.8023,16.8104,106657.0
2019-07-11 11:00:00,20.57,20.58,20.54,20.54,123625.0,16.8104,16.8186,16.7859,16.7859,123625.0
2019-07-11 11:05:00,20.55,20.55,20.51,20.51,62826.0,16.7941,16.7941,16.7614,16.7614,62826.0
2019-07-11 11:10:00,20.51,20.53,20.5,20.53,150933.0,16.7614,16.7777,16.7532,16.7777,150933.0
2019-07-11 11:15:00,20.52,20.6,20.51,20.59,288227.0,16.7696,16.835,16.7614,16.8268,288227.0
2019-07-11 11:20:00,20.6,20.62,20.59,20.62,41613.0,16.835,16.8513,16.8268,16.8513,41613.0
2019-07-11 11:25:00,20.62,20.64,20.61,20.63,108916.0,16.8513,16.8676,16.8431,16.8595,108916.0
2019-07-11 11:30:00,20.63,20.65,20.62,20.64,58721.0,16.8595,16.8758,16.8513,16.8676,58721.0
2019-07-11 11:35:00,20.65,20.68,20.64,20.67,156189.0,16.8758,16.9003,16.8676,16.8922,156189.0
2019-07-11 11:40:00,20.67,20.71,20.66,20.7,112179.0,16.8922,16.9248,16.884,16.9167,112179.0
2019-07-11 11:45:00,20.7,20.73,20.69,20.71,109475.0,16.9167,16.9412,16.9085,16.9248,109475.0
2019-07-11 11:50:00,20.71,20.72,20.69,20.7,68825.0,16.9248,16.933,16.9085,16.9167,68825.0
2019-07-11 11:55:00,20.7,20.7,20.67,20.68,58977.0,16.9167,16.9167,16.8922,16.9003,58977.0
2019-07-11 12:00:00,20.68,20.71,20.68,20.69,56771.0,16.9003,16.9248,16.9003,16.9085,56771.0
2019-07-11 12:05:00,20.69,20.71,20.69,20.71,23465.0,16.9085,16.9248,16.9085,16.9248,23465.0
2019-07-11 12:10:00,20.7,20.73,20.7,20.73,48677.0,16.9167,16.9412,16.9167,16.9412,48677.0
2019-07-11 12:15:00,20.72,20.73,20.72,20.72,18698.0,16.933,16.9412,16.933,16.933,18698.0
2019-07-11 12:20:00,20.73,20.74,20.72,20.73,42383.0,16.9412,16.9494,16.933,16.9412,42383.0
2019-07-11 12:25:00,20.73,20.76,20.71,20.75,156316.0,16.9412,16.9657,16.9248,16.9575,156316.0
2019-07-11 12:30:00,20.76,20.76,20.75,20.76,24474.0,16.9657,16.9657,16.9575,16.9657,24474.0
2019-07-11 12:35:00,20.76,20.77,20.75,20.76,169105.0,16.9657,16.9739,16.9575,16.9657,169105.0
2019-07-11 12:40:00,20.77,20.78,20.76,20.78,52780.0,16.9739,16.9821,16.9657,16.9821,52780.0
2019-07-11 12:45:00,20.78,20.79,20.78,20.79,25704.0,16.9821,16.9902,16.9821,16.9902,25704.0
2019-07-11 12:50:00,20.79,20.79,20.78,20.78,63864.0,16.9902,16.9902,16.9821,16.9821,63864.0
2019-07-11 12:55:00,20.79,20.79,20.75,20.77,73415.0,16.9902,16.9902,16.9575,16.9739,73415.0
2019-07-11 13:00:00,20.77,20.77,20.74,20.76,32547.0,16.9739,16.9739,16.9494,16.9657,32547.0
2019-07-11 13:05:00,20.76,20.76,20.73,20.74,122323.0,16.9657,16.9657,16.9412,16.9494,122323.0
2019-07-11 13:10:00,20.74,20.75,20.73,20.75,26668.0,16.9494,16.9575,16.9412,16.9575,26668.0
2019-07-11 13:15:00,20.75,20.78,20.75,20.78,140671.0,16.9575,16.9821,16.9575,16.9821,140671.0
2019-07-11 13:20:00,20.78,20.79,20.77,20.79,127516.0,16.9821,16.9902,16.9739,16.9902,127516.0
2019-07-11 13:25:00,20.79,20.79,20.78,20.78,34349.0,16.9902,16.9902,16.9821,16.9821,34349.0
2019-07-11 13:30:00,20.78,20.79,20.75,20.76,209747.0,16.9821,16.9902,16.9575,16.9657,209747.0
2019-07-11 13:35:00,20.75,20.76,20.73,20.76,81286.0,16.9575,16.9657,16.9412,16.9657,81286.0
2019-07-11 13:40:00,20.76,20.77,20.74,20.74,42557.0,16.9657,16.9739,16.9494,16.9494,42557.0
2019-07-11 13:45:00,20.75,20.77,20.74,20.77,47433.0,16.9575,16.9739,16.9494,16.9739,47433.0
2019-07-11 13:50:00,20.76,20.77,20.75,20.77,59294.0,16.9657,16.9739,16.9575,16.9739,59294.0
2019-07-11 13:55:00,20.77,20.78,20.74,20.75,61454.0,16.9739,16.9821,16.9494,16.9575,61454.0
2019-07-11 14:00:00,20.75,20.76,20.74,20.75,72801.0,16.9575,16.9657,16.9494,16.9575,72801.0
2019-07-11 14:05:00,20.75,20.75,20.74,20.74,87726.0,16.9575,16.9575,16.9494,16.9494,87726.0
2019-07-11 14:10:00,20.75,20.76,20.72,20.76,247707.0,16.9575,16.9657,16.933,16.9657,247707.0
2019-07-11 14:15:00,20.76,20.76,20.74,20.74,54492.0,16.9657,16.9657,16.9494,16.9494,54492.0
2019-07-11 14:20:00,20.74,20.76,20.74,20.75,103221.0,16.9494,16.9657,16.9494,16.9575,103221.0
2019-07-11 14:25:00,20.76,20.77,20.74,20.74,59446.0,16.9657,16.9739,16.9494,16.9494,59446.0
2019-07-11 14:30:00,20.75,20.75,20.68,20.71,364794.0,16.9575,16.9575,16.9003,16.9248,364794.0
2019-07-11 14:35:00,20.7,20.71,20.69,20.71,48069.0,16.9167,16.9248,16.9085,16.9248,48069.0
2019-07-11 14:40:00,20.71,20.73,20.7,20.72,54287.0,16.9248,16.9412,16.9167,16.933,54287.0
2019-07-11 14:45:00,20.72,20.72,20.71,20.71,134244.0,16.933,16.933,16.9248,16.9248,134244.0
2019-07-11 14:50:00,20.71,20.72,20.71,20.72,27462.0,16.9248,16.933,16.9248,16.933,27462.0
2019-07-11 14:55:00,20.71,20.73,20.71,20.73,179373.0,16.9248,16.9412,16.9248,16.9412,179373.0
2019-07-11 15:00:00,20.73,20.74,20.72,20.73,52051.0,16.9412,16.9494,16.933,16.9412,52051.0
2019-07-11 15:05:00,20.74,20.76,20.73,20.75,138806.0,16.9494,16.9657,16.9412,16.9575,138806.0
2019-07-11 15:10:00,20.75,20.75,20.74,20.75,54023.0,16.9575,16.9575,16.9494,16.9575,54023.0
2019-07-11 15:15:00,20.75,20.75,20.74,20.75,36203.0,16.9575,16.9575,16.9494,16.9575,36203.0
2019-07-11 15:20:00,20.75,20.75,20.74,20.75,78707.0,16.9575,16.9575,16.9494,16.9575,78707.0
2019-07-11 15:25:00,20.75,20.75,20.74,20.75,38217.0,16.9575,16.9575,16.9494,16.9575,38217.0
2019-07-11 15:30:00,20.75,20.75,20.74,20.75,133399.0,16.9575,16.9575,16.9494,16.9575,133399.0
2019-07-11 15:35:00,20.74,20.75,20.74,20.75,42046.0,16.9494,16.9575,16.9494,16.9575,42046.0
2019-07-11 15:40:00,20.75,20.78,20.74,20.78,125941.0,16.9575,16.9821,16.9494,16.9821,125941.0
2019-07-11 15:45:00,20.78,20.79,20.77,20.78,194996.0,16.9821,16.9902,16.9739,16.9821,194996.0
2019-07-11 15:50:00,20.78,20.84,20.77,20.83,384753.0,16.9821,17.0311,16.9739,17.0229,384753.0
2019-07-11 15:55:00,20.83,20.86,20.82,20.84,782707.0,17.0229,17.0474,17.0147,17.0311,782707.0
2019-07-12 09:30:00,21.0,21.17,20.98,21.1,234029.0,17.1618,17.3008,17.1455,17.2436,234029.0
2019-07-12 09:35:00,21.1,21.11,20.97,21.03,167108.0,17.2436,17.2517,17.1373,17.1864,167108.0
2019-07-12 09:40:00,21.04,21.1,21.03,21.07,68068.0,17.1945,17.2436,17.1864,17.2191,68068.0
2019-07-12 09:45:00,21.07,21.09,21.04,21.05,59025.0,17.2191,17.2354,17.1945,17.2027,59025.0
2019-07-12 09:50:00,21.05,21.09,21.03,21.09,65547.0,17.2027,17.2354,17.1864,17.2354,65547.0
2019-07-12 09:55:00,21.09,21.12,21.08,21.1,79842.0,17.2354,17.2599,17.2272,17.2436,79842.0
2019-07-12 10:00:00,21.09,21.11,21.09,21.1,101091.0,17.2354,17.2517,17.2354,17.2436,101091.0
2019-07-12 10:05:00,21.1,21.12,21.09,21.11,51070.0,17.2436,17.2599,17.2354,17.2517,51070.0
2019-07-12 10:10:00,21.11,21.13,21.09,21.13,161850.0,17.2517,17.2681,17.2354,17.2681,161850.0
2019-07-12 10:15:00,21.13,21.14,21.1,21.13,115280.0,17.2681,17.2763,17.2436,17.2681,115280.0
2019-07-12 10:20:00,21.13,21.14,21.11,21.14,61739.0,17.2681,17.2763,17.2517,17.2763,61739.0
2019-07-12 10:25:00,21.14,21.16,21.13,21.16,66957.0,17.2763,17.2926,17.2681,17.2926,66957.0
2019-07-12 10:30:00,21.16,21.19,21.15,21.17,67927.0,17.2926,17.3171,17.2844,17.3008,67927.0
2019-07-12 10:35:00,21.16,21.18,21.15,21.18,75571.0,17.2926,17.3089,17.2844,17.3089,75571.0
2019-07-12 10:40:00,21.18,21.18,21.13,21.14,37783.0,17.3089,17.3089,17.2681,17.2763,37783.0
2019-07-12 10:45:00,21.13,21.16,21.13,21.14,39277.0,17.2681,17.2926,17.2681,17.2763,39277.0
2019-07-12 10:50:00,21.14,21.15,21.12,21.13,36454.0,17.2763,17.2844,17.2599,17.2681,36454.0
2019-07-12 10:55:00,21.14,21.16,21.13,21.15,93146.0,17.2763,17.2926,17.2681,17.2844,93146.0
2019-07-12 11:00:00,21.15,21.18,21.14,21.16,52711.0,17.2844,17.3089,17.2763,17.2926,52711.0
2019-07-12 11:05:00,21.16,21.17,21.14,21.16,49803.0,17.2926,17.3008,17.2763,17.2926,49803.0
2019-07-12 11:10:00,21.15,21.18,21.14,21.18,50941.0,17.2844,17.3089,17.2763,17.3089,50941.0
2019-07-12 11:15:00,21.18,21.18,21.17,21.18,55976.0,17.3089,17.3089,17.3008,17.3089,55976.0
2019-07-12 11:20:00,21.18,21.19,21.17,21.19,58007.0,17.3089,17.3171,17.3008,17.3171,58007.0
2019-07-12 11:25:00,21.2,21.23,21.19,21.22,99831.0,17.3253,17.3498,17.3171,17.3416,99831.0
2019-07-12 11:30:00,21.23,21.23,21.21,21.22,75780.0,17.3498,17.3498,17.3335,17.3416,75780.0
2019-07-12 11:35:00,21.22,21.22,21.17,21.18,88131.0,17.3416,17.3416,17.3008,17.3089,88131.0
2019-07-12 11:40:00,21.17,21.2,21.16,21.19,107514.0,17.3008,17.3253,17.2926,17.3171,107514.0
2019-07-12 11:45:00,21.19,21.19,21.16,21.17,44613.0,17.3171,17.3171,17.2926,17.3008,44613.0
2019-07-12 11:50:00,21.16,21.17,21.14,21.17,46148.0,17.2926,17.3008,17.2763,17.3008,46148.0
2019-07-12 11:55:00,21.17,21.2,21.16,21.2,27172.0,17.3008,17.3253,17.2926,17.3253,27172.0
2019-07-12 12:00:00,21.19,21.2,21.18,21.2,46570.0,17.3171,17.3253,17.3089,17.3253,46570.0
2019-07-12 12:05:00,21.2,21.2,21.18,21.19,60739.0,17.3253,17.3253,17.3089,17.3171,60739.0
2019-07-12 12:10:00,21.18,21.2,21.17,21.2,52321.0,17.3089,17.3253,17.3008,17.3253,52321.0
2019-07-12 12:15:00,21.2,21.2,21.19,21.19,41829.0,17.3253,17.3253,17.3171,17.3171,41829.0
2019-07-12 12:20:00,21.2,21.2,21.19,21.19,20775.0,17.3253,17.3253,17.3171,17.3171,20775.0
2019-07-12 12:25:00,21.2,21.21,21.19,21.21,112875.0,17.3253,17.3335,17.3171,17.3335,112875.0
2019-07-12 12:30:00,21.21,21.21,21.2,21.2,43068.0,17.3335,17.3335,17.3253,17.3253,43068.0
2019-07-12 12:35:00,21.2,21.22,21.19,21.21,56854.0,17.3253,17.3416,17.3171,17.3335,56854.0
2019-07-12 12:40:00,21.22,21.24,21.21,21.23,56284.0,17.3416,17.358,17.3335,17.3498,56284.0
2019-07-12 12:45:00,21.23,21.24,21.22,21.23,38348.0,17.3498,17.358,17.3416,17.3498,38348.0
2019-07-12 12:50:00,21.23,21.24,21.21,21.22,38122.0,17.3498,17.358,17.3335,17.3416,38122.0
2019-07-12 12:55:00,21.21,21.22,21.21,21.22,19401.0,17.3335,17.3416,17.3335,17.3416,19401.0
2019-07-12 13:00:00,21.21,21.22,21.19,21.21,115388.0,17.3335,17.3416,17.3171,17.3335,115388.0
2019-07-12 13:05:00,21.2,21.22,21.2,21.22,37587.0,17.3253,17.3416,17.3253,17.3416,37587.0
2019-07-12 13:10:00,21.22,21.23,21.21,21.23,23154.0,17.3416,17.3498,17.3335,17.3498,23154.0
2019-07-12 13:15:00,21.23,21.23,21.21,21.21,26574.0,17.3498,17.3498,17.3335,17.3335,26574.0
2019-07-12 13:20:00,21.22,21.23,21.21,21.22,24460.0,17.3416,17.3498,17.3335,17.3416,24460.0
2019-07-12 13:25:00,21.23,21.25,21.22,21.25,157491.0,17.3498,17.3662,17.3416,17.3662,157491.0
2019-07-12 13:30:00,21.26,21.26,21.24,21.25,72546.0,17.3743,17.3743,17.358,17.3662,72546.0
2019-07-12 13:35:00,21.24,21.25,21.24,21.24,63740.0,17.358,17.3662,17.358,17.358,63740.0
2019-07-12 13:40:00,21.24,21.25,21.24,21.24,9903.0,17.358,17.3662,17.358,17.358,9903.0
2019-07-12 13:45:00,21.25,21.25,21.24,21.24,24616.0,17.3662,17.3662,17.358,17.358,24616.0
2019-07-12 13:50:00,21.24,21.25,21.24,21.25,18543.0,17.358,17.3662,17.358,17.3662,18543.0
2019-07-12 13:55:00,21.25,21.25,21.24,21.25,86361.0,17.3662,17.3662,17.358,17.3662,86361.0
2019-07-12 14:00:00,21.25,21.25,21.24,21.25,16283.0,17.3662,17.3662,17.358,17.3662,16283.0
2019-07-12 14:05:00,21.25,21.26,21.21,21.22,68150.0,17.3662,17.3743,17.3335,17.3416,68150.0
2019-07-12 14:10:00,21.22,21.22,21.21,21.21,16765.0,17.3416,17.3416,17.3335,17.3335,16765.0
2019-07-12 14:15:00,21.22,21.25,21.21,21.25,66283.0,17.3416,17.3662,17.3335,17.3662,66283.0
2019-07-12 14:20:00,21.25,21.26,21.24,21.26,36478.0,17.3662,17.3743,17.358,17.3743,36478.0
2019-07-12 14:25:00,21.25,21.27,21.25,21.27,20475.0,17.3662,17.3825,17.3662,17.3825,20475.0
2019-07-12 14:30:00,21.27,21.27,21.25,21.26,51999.0,17.3825,17.3825,17.3662,17.3743,51999.0
2019-07-12 14:35:00,21.26,21.26,21.25,21.26,21780.0,17.3743,17.3743,17.3662,17.3743,21780.0
2019-07-12 14:40:00,21.26,21.26,21.24,21.25,31745.0,17.3743,17.3743,17.358,17.3662,31745.0
2019-07-12 14:45:00,21.25,21.25,21.24,21.25,16270.0,17.3662,17.3662,17.358,17.3662,16270.0
2019-07-12 14:50:00,21.25,21.25,21.24,21.25,54116.0,17.3662,17.3662,17.358,17.3662,54116.0
2019-07-12 14:55:00,21.25,21.27,21.24,21.26,51758.0,17.3662,17.3825,17.358,17.3743,51758.0
2019-07-12 15:00:00,21.27,21.27,21.25,21.25,39024.0,17.3825,17.3825,17.3662,17.3662,39024.0
2019-07-12 15:05:00,21.26,21.26,21.24,21.25,40651.0,17.3743,17.3743,17.358,17.3662,40651.0
2019-07-12 15:10:00,21.26,21.27,21.25,21.26,33530.0,17.3743,17.3825,17.3662,17.3743,33530.0
2019-07-12 15:15:00,21.26,21.26,21.24,21.26,74049.0,17.3743,17.3743,17.358,17.3743,74049.0
2019-07-12 15:20:00,21.26,21.26,21.23,21.23,235507.0,17.3743,17.3743,17.3498,17.3498,235507.0
2019-07-12 15:25:00,21.24,21.25,21.23,21.25,87793.0,17.358,17.3662,17.3498,17.3662,87793.0
2019-07-12 15:30:00,21.25,21.26,21.24,21.26,81413.0,17.3662,17.3743,17.358,17.3743,81413.0
2019-07-12 15:35:00,21.26,21.26,21.24,21.25,84581.0,17.3743,17.3743,17.358,17.3662,84581.0
2019-07-12 15:40:00,21.25,21.25,21.24,21.25,164794.0,17.3662,17.3662,17.358,17.3662,164794.0
2019-07-12 15:45:00,21.25,21.25,21.24,21.25,165081.0,17.3662,17.3662,17.358,17.3662,165081.0
2019-07-12 15:50:00,21.25,21.25,21.24,21.24,139108.0,17.3662,17.3662,17.358,17.358,139108.0
2019-07-12 15:55:00,21.25,21.26,21.23,21.23,546856.0,17.3662,17.3743,17.3498,17.3498,546856.0
2019-07-15 09:30:00,21.25,21.36,21.25,21.34,157469.0,17.3662,17.456,17.3662,17.4397,157469.0
2019-07-15 09:35:00,21.35,21.39,21.32,21.38,119539.0,17.4479,17.4806,17.4234,17.4724,119539.0
2019-07-15 09:40:00,21.37,21.42,21.37,21.41,98455.0,17.4642,17.5051,17.4642,17.4969,98455.0
2019-07-15 09:45:00,21.41,21.43,21.34,21.34,123401.0,17.4969,17.5133,17.4397,17.4397,123401.0
2019-07-15 09:50:00,21.34,21.34,21.27,21.31,72841.0,17.4397,17.4397,17.3825,17.4152,72841.0
2019-07-15 09:55:00,21.3,21.35,21.3,21.35,36598.0,17.407,17.4479,17.407,17.4479,36598.0
2019-07-15 10:00:00,21.35,21.35,21.3,21.32,48120.0,17.4479,17.4479,17.407,17.4234,48120.0
2019-07-15 10:05:00,21.31,21.32,21.29,21.3,39081.0,17.4152,17.4234,17.3988,17.407,39081.0
2019-07-15 10:10:00,21.29,21.31,21.27,21.3,40423.0,17.3988,17.4152,17.3825,17.407,40423.0
2019-07-15 10:15:00,21.31,21.35,21.3,21.35,39027.0,17.4152,17.4479,17.407,17.4479,39027.0
2019-07-15 10:20:00,21.35,21.37,21.34,21.34,99513.0,17.4479,17.4642,17.4397,17.4397,99513.0
2019-07-15 10:25:00,21.35,21.35,21.33,21.35,42375.0,17.4479,17.4479,17.4315,17.4479,42375.0
2019-07-15 10:30:00,21.35,21.35,21.31,21.34,73968.0,17.4479,17.4479,17.4152,17.4397,73968.0
2019-07-15 10:35:00,21.34,21.36,21.33,21.36,26208.0,17.4397,17.456,17.4315,17.456,26208.0
2019-07-15 10:40:00,21.36,21.38,21.35,21.38,81113.0,17.456,17.4724,17.4479,17.4724,81113.0
2019-07-15 10:45:00,21.37,21.38,21.33,21.36,75456.0,17.4642,17.4724,17.4315,17.456,75456.0
2019-07-15 10:50:00,21.36,21.36,21.32,21.33,28586.0,17.456,17.456,17.4234,17.4315,28586.0
2019-07-15 10:55:00,21.32,21.33,21.31,21.32,30539.0,17.4234,17.4315,17.4152,17.4234,30539.0
2019-07-15 11:00:00,21.32,21.32,21.29,21.3,39784.0,17.4234,17.4234,17.3988,17.407,39784.0
2019-07-15 11:05:00,21.3,21.3,21.29,21.3,16351.0,17.407,17.407,17.3988,17.407,16351.0
2019-07-15 11:10:00,21.3,21.35,21.29,21.33,48566.0,17.407,17.4479,17.3988,17.4315,48566.0
2019-07-15 11:15:00,21.33,21.33,21.3,21.3,47067.0,17.4315,17.4315,17.407,17.407,47067.0
2019-07-15 11:20:00,21.3,21.31,21.29,21.29,26689.0,17.407,17.4152,17.3988,17.3988,26689.0
2019-07-15 11:25:00,21.29,21.3,21.28,21.29,52273.0,17.3988,17.407,17.3907,17.3988,52273.0
2019-07-15 11:30:00,21.29,21.31,21.27,21.27,63282.0,17.3988,17.4152,17.3825,17.3825,63282.0
2019-07-15 11:35:00,21.28,21.28,21.27,21.28,20713.0,17.3907,17.3907,17.3825,17.3907,20713.0
2019-07-15 11:40:00,21.28,21.3,21.27,21.29,40310.0,17.3907,17.407,17.3825,17.3988,40310.0
2019-07-15 11:45:00,21.29,21.29,21.28,21.29,17420.0,17.3988,17.3988,17.3907,17.3988,17420.0
2019-07-15 11:50:00,21.28,21.3,21.26,21.27,60810.0,17.3907,17.407,17.3743,17.3825,60810.0
2019-07-15 11:55:00,21.27,21.27,21.25,21.27,37073.0,17.3825,17.3825,17.3662,17.3825,37073.0
2019-07-15 12:00:00,21.27,21.28,21.26,21.28,22300.0,17.3825,17.3907,17.3743,17.3907,22300.0
2019-07-15 12:05:00,21.27,21.28,21.26,21.27,24386.0,17.3825,17.3907,17.3743,17.3825,24386.0
2019-07-15 12:10:00,21.27,21.29,21.26,21.28,38414.0,17.3825,17.3988,17.3743,17.3907,38414.0
2019-07-15 12:15:00,21.29,21.3,21.28,21.3,38324.0,17.3988,17.407,17.3907,17.407,38324.0
2019-07-15 12:20:00,21.3,21.3,21.28,21.29,91882.0,17.407,17.407,17.3907,17.3988,91882.0
2019-07-15 12:25:00,21.3,21.3,21.28,21.3,35333.0,17.407,17.407,17.3907,17.407,35333.0
2019-07-15 12:30:00,21.3,21.3,21.29,21.29,8906.0,17.407,17.407,17.3988,17.3988,8906.0
2019-07-15 12:35:00,21.3,21.3,21.28,21.29,30968.0,17.407,17.407,17.3907,17.3988,30968.0
2019-07-15 12:40:00,21.28,21.3,21.28,21.3,23662.0,17.3907,17.407,17.3907,17.407,23662.0
2019-07-15 12:45:00,21.3,21.3,21.26,21.27,29232.0,17.407,17.407,17.3743,17.3825,29232.0
2019-07-15 12:50:00,21.27,21.27,21.26,21.27,17656.0,17.3825,17.3825,17.3743,17.3825,17656.0
2019-07-15 12:55:00,21.28,21.29,21.27,21.28,13101.0,17.3907,17.3988,17.3825,17.3907,13101.0
2019-07-15 13:00:00,21.28,21.31,21.28,21.29,46382.0,17.3907,17.4152,17.3907,17.3988,46382.0
2019-07-15 13:05:00,21.29,21.3,21.28,21.28,11242.0,17.3988,17.407,17.3907,17.3907,11242.0
2019-07-15 13:10:00,21.29,21.29,21.27,21.28,21192.0,17.3988,17.3988,17.3825,17.3907,21192.0
2019-07-15 13:15:00,21.28,21.29,21.27,21.28,19519.0,17.3907,17.3988,17.3825,17.3907,19519.0
2019-07-15 13:20:00,21.28,21.29,21.27,21.29,29894.0,17.3907,17.3988,17.3825,17.3988,29894.0
2019-07-15 13:25:00,21.29,21.29,21.28,21.29,21051.0,17.3988,17.3988,17.3907,17.3988,21051.0
2019-07-15 13:30:00,21.28,21.29,21.28,21.29,21470.0,17.3907,17.3988,17.3907,17.3988,21470.0
2019-07-15 13:35:00,21.29,21.3,21.28,21.29,24851.0,17.3988,17.407,17.3907,17.3988,24851.0
2019-07-15 13:40:00,21.29,21.3,21.29,21.3,10695.0,17.3988,17.407,17.3988,17.407,10695.0
2019-07-15 13:45:00,21.29,21.31,21.29,21.3,52435.0,17.3988,17.4152,17.3988,17.407,52435.0
2019-07-15 13:50:00,21.3,21.32,21.29,21.32,25395.0,17.407,17.4234,17.3988,17.4234,25395.0
2019-07-15 13:55:00,21.32,21.32,21.3,21.3,41926.0,17.4234,17.4234,17.407,17.407,41926.0
2019-07-15 14:00:00,21.3,21.32,21.3,21.31,23034.0,17.407,17.4234,17.407,17.4152,23034.0
2019-07-15 14:05:00,21.31,21.32,21.31,21.32,16582.0,17.4152,17.4234,17.4152,17.4234,16582.0
2019-07-15 14:10:00,21.32,21.32,21.3,21.3,49529.0,17.4234,17.4234,17.407,17.407,49529.0
2019-07-15 14:15:00,21.3,21.31,21.3,21.31,17053.0,17.407,17.4152,17.407,17.4152,17053.0
2019-07-15 14:20:00,21.31,21.33,21.3,21.32,36707.0,17.4152,17.4315,17.407,17.4234,36707.0
2019-07-15 14:25:00,21.31,21.31,21.3,21.31,19761.0,17.4152,17.4152,17.407,17.4152,19761.0
2019-07-15 14:30:00,21.3,21.32,21.3,21.31,29949.0,17.407,17.4234,17.407,17.4152,29949.0
2019-07-15 14:35:00,21.32,21.34,21.31,21.34,24776.0,17.4234,17.4397,17.4152,17.4397,24776.0
2019-07-15 14:40:00,21.33,21.34,21.33,21.34,16737.0,17.4315,17.4397,17.4315,17.4397,16737.0
2019-07-15 14:45:00,21.34,21.35,21.32,21.32,60131.0,17.4397,17.4479,17.4234,17.4234,60131.0
2019-07-15 14:50:00,21.32,21.33,21.32,21.33,18413.0,17.4234,17.4315,17.4234,17.4315,18413.0
2019-07-15 14:55:00,21.33,21.35,21.32,21.33,29152.0,17.4315,17.4479,17.4234,17.4315,29152.0
2019-07-15 15:00:00,21.34,21.35,21.33,21.35,19612.0,17.4397,17.4479,17.4315,17.4479,19612.0
2019-07-15 15:05:00,21.35,21.35,21.34,21.34,23989.0,17.4479,17.4479,17.4397,17.4397,23989.0
2019-07-15 15:10:00,21.35,21.35,21.34,21.35,12997.0,17.4479,17.4479,17.4397,17.4479,12997.0
2019-07-15 15:15:00,21.35,21.35,21.32,21.32,46507.0,17.4479,17.4479,17.4234,17.4234,46507.0
2019-07-15 15:20:00,21.32,21.35,21.32,21.35,61612.0,17.4234,17.4479,17.4234,17.4479,61612.0
2019-07-15 15:25:00,21.35,21.36,21.35,21.36,27575.0,17.4479,17.456,17.4479,17.456,27575.0
2019-07-15 15:30:00,21.36,21.38,21.34,21.35,124964.0,17.456,17.4724,17.4397,17.4479,124964.0
2019-07-15 15:35:00,21.35,21.35,21.33,21.34,62885.0,17.4479,17.4479,17.4315,17.4397,62885.0
2019-07-15 15:40:00,21.34,21.37,21.34,21.37,104582.0,17.4397,17.4642,17.4397,17.4642,104582.0
2019-07-15 15:45:00,21.37,21.37,21.34,21.35,145658.0,17.4642,17.4642,17.4397,17.4479,145658.0
2019-07-15 15:50:00,21.34,21.37,21.34,21.34,337346.0,17.4397,17.4642,17.4397,17.4397,337346.0
2019-07-15 15:55:00,21.35,21.35,21.29,21.35,852846.0,17.4479,17.4479,17.3988,17.4479,852846.0
2019-07-16 09:30:00,21.41,21.51,21.34,21.46,228019.0,17.4969,17.5786,17.4397,17.5378,228019.0
2019-07-16 09:35:00,21.47,21.49,21.43,21.47,53040.0,17.5459,17.5623,17.5133,17.5459,53040.0
2019-07-16 09:40:00,21.46,21.5,21.45,21.48,52692.0,17.5378,17.5705,17.5296,17.5541,52692.0
2019-07-16 09:45:00,21.48,21.49,21.46,21.47,64662.0,17.5541,17.5623,17.5378,17.5459,64662.0
2019-07-16 09:50:00,21.48,21.52,21.46,21.51,180584.0,17.5541,17.5868,17.5378,17.5786,180584.0
2019-07-16 09:55:00,21.51,21.54,21.5,21.53,26081.0,17.5786,17.6032,17.5705,17.595,26081.0
2019-07-16 10:00:00,21.53,21.55,21.51,21.52,80196.0,17.595,17.6113,17.5786,17.5868,80196.0
2019-07-16 10:05:00,21.53,21.56,21.51,21.55,94926.0,17.595,17.6195,17.5786,17.6113,94926.0
2019-07-16 10:10:00,21.55,21.6,21.55,21.6,89276.0,17.6113,17.6522,17.6113,17.6522,89276.0
2019-07-16 10:15:00,21.6,21.62,21.57,21.58,114031.0,17.6522,17.6685,17.6277,17.6358,114031.0
2019-07-16 10:20:00,21.57,21.6,21.57,21.59,57185.0,17.6277,17.6522,17.6277,17.644,57185.0
2019-07-16 10:25:00,21.59,21.59,21.57,21.58,51614.0,17.644,17.644,17.6277,17.6358,51614.0
2019-07-16 10:30:00,21.57,21.59,21.55,21.56,67322.0,17.6277,17.644,17.6113,17.6195,67322.0
2019-07-16 10:35:00,21.56,21.56,21.53,21.54,72790.0,17.6195,17.6195,17.595,17.6032,72790.0
2019-07-16 10:40:00,21.53,21.56,21.53,21.55,67653.0,17.595,17.6195,17.595,17.6113,67653.0
2019-07-16 10:45:00,21.54,21.55,21.52,21.52,50416.0,17.6032,17.6113,17.5868,17.5868,50416.0
2019-07-16 10:50:00,21.51,21.52,21.48,21.51,47585.0,17.5786,17.5868,17.5541,17.5786,47585.0
2019-07-16 10:55:00,21.51,21.52,21.47,21.51,62603.0,17.5786,17.5868,17.5459,17.5786,62603.0
2019-07-16 11:00:00,21.5,21.54,21.48,21.54,172685.0,17.5705,17.6032,17.5541,17.6032,172685.0
2019-07-16 11:05:00,21.54,21.56,21.53,21.55,35824.0,17.6032,17.6195,17.595,17.6113,35824.0
2019-07-16 11:10:00,21.55,21.56,21.53,21.55,86774.0,17.6113,17.6195,17.595,17.6113,86774.0
2019-07-16 11:15:00,21.54,21.56,21.51,21.52,51178.0,17.6032,17.6195,17.5786,17.5868,51178.0
2019-07-16 11:20:00,21.52,21.53,21.51,21.53,22137.0,17.5868,17.595,17.5786,17.595,22137.0
2019-07-16 11:25:00,21.52,21.55,21.52,21.55,52548.0,17.5868,17.6113,17.5868,17.6113,52548.0
2019-07-16 11:30:00,21.55,21.58,21.54,21.57,37479.0,17.6113,17.6358,17.6032,17.6277,37479.0
2019-07-16 11:35:00,21.57,21.58,21.55,21.55,31900.0,17.6277,17.6358,17.6113,17.6113,31900.0
2019-07-16 11:40:00,21.55,21.56,21.54,21.55,40290.0,17.6113,17.6195,17.6032,17.6113,40290.0
2019-07-16 11:45:00,21.55,21.57,21.54,21.55,35371.0,17.6113,17.6277,17.6032,17.6113,35371.0
2019-07-16 11:50:00,21.55,21.58,21.55,21.57,37177.0,17.6113,17.6358,17.6113,17.6277,37177.0
2019-07-16 11:55:00,21.57,21.58,21.54,21.55,41026.0,17.6277,17.6358,17.6032,17.6113,41026.0
2019-07-16 12:00:00,21.55,21.55,21.52,21.53,21211.0,17.6113,17.6113,17.5868,17.595,21211.0
2019-07-16 12:05:00,21.53,21.53,21.51,21.53,24399.0,17.595,17.595,17.5786,17.595,24399.0
2019-07-16 12:10:00,21.53,21.53,21.51,21.52,44246.0,17.595,17.595,17.5786,17.5868,44246.0
2019-07-16 12:15:00,21.52,21.52,21.41,21.41,77263.0,17.5868,17.5868,17.4969,17.4969,77263.0
2019-07-16 12:20:00,21.41,21.43,21.4,21.43,19225.0,17.4969,17.5133,17.4887,17.5133,19225.0
2019-07-16 12:25:00,21.43,21.44,21.42,21.43,38437.0,17.5133,17.5214,17.5051,17.5133,38437.0
2019-07-16 12:30:00,21.43,21.45,21.42,21.45,41760.0,17.5133,17.5296,17.5051,17.5296,41760.0
2019-07-16 12:35:00,21.45,21.45,21.43,21.45,27550.0,17.5296,17.5296,17.5133,17.5296,27550.0
2019-07-16 12:40:00,21.45,21.46,21.44,21.46,21537.0,17.5296,17.5378,17.5214,17.5378,21537.0
2019-07-16 12:45:00,21.46,21.46,21.43,21.43,31122.0,17.5378,17.5378,17.5133,17.5133,31122.0
2019-07-16 12:50:00,21.43,21.44,21.42,21.43,26854.0,17.5133,17.5214,17.5051,17.5133,26854.0
2019-07-16 12:55:00,21.43,21.44,21.42,21.44,32057.0,17.5133,17.5214,17.5051,17.5214,32057.0
2019-07-16 13:00:00,21.44,21.47,21.43,21.46,61921.0,17.5214,17.5459,17.5133,17.5378,61921.0
2019-07-16 13:05:00,21.46,21.47,21.43,21.44,45381.0,17.5378,17.5459,17.5133,17.5214,45381.0
2019-07-16 13:10:00,21.44,21.44,21.43,21.44,6127.0,17.5214,17.5214,17.5133,17.5214,6127.0
2019-07-16 13:15:00,21.44,21.45,21.41,21.42,75965.0,17.5214,17.5296,17.4969,17.5051,75965.0
2019-07-16 13:20:00,21.42,21.42,21.39,21.39,25677.0,17.5051,17.5051,17.4806,17.4806,25677.0
2019-07-16 13:25:00,21.39,21.4,21.36,21.37,41746.0,17.4806,17.4887,17.456,17.4642,41746.0
2019-07-16 13:30:00,21.37,21.37,21.36,21.37,21250.0,17.4642,17.4642,17.456,17.4642,21250.0
2019-07-16 13:35:00,21.37,21.37,21.34,21.34,100998.0,17.4642,17.4642,17.4397,17.4397,100998.0
2019-07-16 13:40:00,21.35,21.36,21.34,21.35,32673.0,17.4479,17.456,17.4397,17.4479,32673.0
2019-07-16 13:45:00,21.34,21.35,21.31,21.31,83541.0,17.4397,17.4479,17.4152,17.4152,83541.0
2019-07-16 13:50:00,21.31,21.32,21.28,21.3,65321.0,17.4152,17.4234,17.3907,17.407,65321.0
2019-07-16 13:55:00,21.3,21.31,21.28,21.3,57796.0,17.407,17.4152,17.3907,17.407,57796.0
2019-07-16 14:00:00,21.3,21.32,21.29,21.3,125236.0,17.407,17.4234,17.3988,17.407,125236.0
2019-07-16 14:05:00,21.3,21.3,21.28,21.29,64473.0,17.407,17.407,17.3907,17.3988,64473.0
2019-07-16 14:10:00,21.29,21.31,21.28,21.3,36490.0,17.3988,17.4152,17.3907,17.407,36490.0
2019-07-16 14:15:00,21.3,21.31,21.28,21.29,30211.0,17.407,17.4152,17.3907,17.3988,30211.0
2019-07-16 14:20:00,21.29,21.31,21.28,21.3,31143.0,17.3988,17.4152,17.3907,17.407,31143.0
2019-07-16 14:25:00,21.29,21.3,21.29,21.3,17967.0,17.3988,17.407,17.3988,17.407,17967.0
2019-07-16 14:30:00,21.3,21.31,21.28,21.29,69095.0,17.407,17.4152,17.3907,17.3988,69095.0
2019-07-16 14:35:00,21.28,21.31,21.28,21.3,38644.0,17.3907,17.4152,17.3907,17.407,38644.0
2019-07-16 14:40:00,21.3,21.32,21.29,21.32,63226.0,17.407,17.4234,17.3988,17.4234,63226.0
2019-07-16 14:45:00,21.32,21.32,21.3,21.3,51174.0,17.4234,17.4234,17.407,17.407,51174.0
2019-07-16 14:50:00,21.3,21.31,21.29,21.31,54138.0,17.407,17.4152,17.3988,17.4152,54138.0
2019-07-16 14:55:00,21.31,21.32,21.3,21.31,39562.0,17.4152,17.4234,17.407,17.4152,39562.0
2019-07-16 15:00:00,21.31,21.35,21.31,21.35,69865.0,17.4152,17.4479,17.4152,17.4479,69865.0
2019-07-16 15:05:00,21.35,21.36,21.32,21.32,127147.0,17.4479,17.456,17.4234,17.4234,127147.0
2019-07-16 15:10:00,21.32,21.35,21.32,21.34,42458.0,17.4234,17.4479,17.4234,17.4397,42458.0
2019-07-16 15:15:00,21.34,21.35,21.33,21.35,41747.0,17.4397,17.4479,17.4315,17.4479,41747.0
2019-07-16 15:20:00,21.35,21.37,21.34,21.36,75243.0,17.4479,17.4642,17.4397,17.456,75243.0
2019-07-16 15:25:00,21.35,21.36,21.33,21.34,61491.0,17.4479,17.456,17.4315,17.4397,61491.0
2019-07-16 15:30:00,21.34,21.36,21.33,21.35,94272.0,17.4397,17.456,17.4315,17.4479,94272.0
2019-07-16 15:35:00,21.35,21.36,21.34,21.36,52242.0,17.4479,17.456,17.4397,17.456,52242.0
2019-07-16 15:40:00,21.36,21.37,21.35,21.37,70479.0,17.456,17.4642,17.4479,17.4642,70479.0
2019-07-16 15:45:00,21.36,21.37,21.34,21.35,106286.0,17.456,17.4642,17.4397,17.4479,106286.0
2019-07-16 15:50:00,21.35,21.36,21.31,21.32,198231.0,17.4479,17.456,17.4152,17.4234,198231.0
2019-07-16 15:55:00,21.32,21.33,21.3,21.31,284421.0,17.4234,17.4315,17.407,17.4152,284421.0
2019-07-17 09:30:00,21.27,21.27,21.18,21.23,111485.0,17.3825,17.3825,17.3089,17.3498,111485.0
2019-07-17 09:35:00,21.23,21.25,21.19,21.23,122194.0,17.3498,17.3662,17.3171,17.3498,122194.0
2019-07-17 09:40:00,21.22,21.28,21.22,21.26,60875.0,17.3416,17.3907,17.3416,17.3743,60875.0
2019-07-17 09:45:00,21.27,21.28,21.24,21.24,32233.0,17.3825,17.3907,17.358,17.358,32233.0
2019-07-17 09:50:00,21.24,21.28,21.23,21.26,39411.0,17.358,17.3907,17.3498,17.3743,39411.0
2019-07-17 09:55:00,21.26,21.29,21.24,21.28,39070.0,17.3743,17.3988,17.358,17.3907,39070.0
2019-07-17 10:00:00,21.29,21.29,21.24,21.26,90860.0,17.3988,17.3988,17.358,17.3743,90860.0
2019-07-17 10:05:00,21.25,21.27,21.24,21.25,93145.0,17.3662,17.3825,17.358,17.3662,93145.0
2019-07-17 10:10:00,21.25,21.28,21.24,21.24,72917.0,17.3662,17.3907,17.358,17.358,72917.0
2019-07-17 10:15:00,21.25,21.32,21.24,21.31,79806.0,17.3662,17.4234,17.358,17.4152,79806.0
2019-07-17 10:20:00,21.3,21.34,21.29,21.3,63398.0,17.407,17.4397,17.3988,17.407,63398.0
2019-07-17 10:25:00,21.3,21.32,21.29,21.29,25080.0,17.407,17.4234,17.3988,17.3988,25080.0
2019-07-17 10:30:00,21.29,21.3,21.27,21.3,45803.0,17.3988,17.407,17.3825,17.407,45803.0
2019-07-17 10:35:00,21.3,21.31,21.3,21.31,12452.0,17.407,17.4152,17.407,17.4152,12452.0
2019-07-17 10:40:00,21.3,21.32,21.3,21.3,41830.0,17.407,17.4234,17.407,17.407,41830.0
2019-07-17 10:45:00,21.3,21.31,21.27,21.28,29596.0,17.407,17.4152,17.3825,17.3907,29596.0
2019-07-17 10:50:00,21.28,21.28,21.24,21.24,25340.0,17.3907,17.3907,17.358,17.358,25340.0
2019-07-17 10:55:00,21.24,21.29,21.24,21.29,43299.0,17.358,17.3988,17.358,17.3988,43299.0
2019-07-17 11:00:00,21.29,21.32,21.28,21.31,38405.0,17.3988,17.4234,17.3907,17.4152,38405.0
2019-07-17 11:05:00,21.31,21.33,21.3,21.32,37175.0,17.4152,17.4315,17.407,17.4234,37175.0
2019-07-17 11:10:00,21.32,21.33,21.31,21.32,39710.0,17.4234,17.4315,17.4152,17.4234,39710.0
2019-07-17 11:15:00,21.32,21.32,21.29,21.3,18726.0,17.4234,17.4234,17.3988,17.407,18726.0
2019-07-17 11:20:00,21.3,21.32,21.29,21.31,35271.0,17.407,17.4234,17.3988,17.4152,35271.0
2019-07-17 11:25:00,21.31,21.32,21.31,21.32,12464.0,17.4152,17.4234,17.4152,17.4234,12464.0
2019-07-17 11:30:00,21.32,21.33,21.31,21.32,38600.0,17.4234,17.4315,17.4152,17.4234,38600.0
2019-07-17 11:35:00,21.32,21.33,21.31,21.32,25339.0,17.4234,17.4315,17.4152,17.4234,25339.0
2019-07-17 11:40:00,21.32,21.33,21.31,21.33,24394.0,17.4234,17.4315,17.4152,17.4315,24394.0
2019-07-17 11:45:00,21.33,21.36,21.33,21.36,28659.0,17.4315,17.456,17.4315,17.456,28659.0
2019-07-17 11:50:00,21.36,21.38,21.36,21.37,24427.0,17.456,17.4724,17.456,17.4642,24427.0
2019-07-17 11:55:00,21.37,21.37,21.36,21.37,21599.0,17.4642,17.4642,17.456,17.4642,21599.0
2019-07-17 12:00:00,21.37,21.39,21.36,21.39,26243.0,17.4642,17.4806,17.456,17.4806,26243.0
2019-07-17 12:05:00,21.39,21.4,21.38,21.39,34266.0,17.4806,17.4887,17.4724,17.4806,34266.0
2019-07-17 12:10:00,21.39,21.39,21.36,21.39,50105.0,17.4806,17.4806,17.456,17.4806,50105.0
2019-07-17 12:15:00,21.39,21.39,21.37,21.39,47962.0,17.4806,17.4806,17.4642,17.4806,47962.0
2019-07-17 12:20:00,21.39,21.4,21.38,21.38,25759.0,17.4806,17.4887,17.4724,17.4724,25759.0
2019-07-17 12:25:00,21.39,21.39,21.38,21.39,21608.0,17.4806,17.4806,17.4724,17.4806,21608.0
2019-07-17 12:30:00,21.39,21.39,21.35,21.35,78366.0,17.4806,17.4806,17.4479,17.4479,78366.0
2019-07-17 12:35:00,21.36,21.36,21.34,21.35,36434.0,17.456,17.456,17.4397,17.4479,36434.0
2019-07-17 12:40:00,21.36,21.37,21.35,21.37,14753.0,17.456,17.4642,17.4479,17.4642,14753.0
2019-07-17 12:45:00,21.36,21.37,21.33,21.33,45819.0,17.456,17.4642,17.4315,17.4315,45819.0
2019-07-17 12:50:00,21.33,21.35,21.33,21.35,26129.0,17.4315,17.4479,17.4315,17.4479,26129.0
2019-07-17 12:55:00,21.35,21.36,21.34,21.36,27441.0,17.4479,17.456,17.4397,17.456,27441.0
2019-07-17 13:00:00,21.36,21.36,21.34,21.35,39812.0,17.456,17.456,17.4397,17.4479,39812.0
2019-07-17 13:05:00,21.34,21.36,21.33,21.35,52807.0,17.4397,17.456,17.4315,17.4479,52807.0
2019-07-17 13:10:00,21.34,21.36,21.34,21.36,36422.0,17.4397,17.456,17.4397,17.456,36422.0
2019-07-17 13:15:00,21.35,21.36,21.35,21.36,21731.0,17.4479,17.456,17.4479,17.456,21731.0
2019-07-17 13:20:00,21.36,21.37,21.35,21.36,8203.0,17.456,17.4642,17.4479,17.456,8203.0
2019-07-17 13:25:00,21.37,21.37,21.35,21.35,29155.0,17.4642,17.4642,17.4479,17.4479,29155.0
2019-07-17 13:30:00,21.35,21.36,21.31,21.32,126322.0,17.4479,17.456,17.4152,17.4234,126322.0
2019-07-17 13:35:00,21.32,21.33,21.3,21.32,76675.0,17.4234,17.4315,17.407,17.4234,76675.0
2019-07-17 13:40:00,21.31,21.33,21.29,21.3,69165.0,17.4152,17.4315,17.3988,17.407,69165.0
2019-07-17 13:45:00,21.3,21.31,21.27,21.28,39543.0,17.407,17.4152,17.3825,17.3907,39543.0
2019-07-17 13:50:00,21.29,21.29,21.26,21.27,21594.0,17.3988,17.3988,17.3743,17.3825,21594.0
2019-07-17 13:55:00,21.27,21.27,21.26,21.27,26363.0,17.3825,17.3825,17.3743,17.3825,26363.0
2019-07-17 14:00:00,21.27,21.27,21.25,21.27,43979.0,17.3825,17.3825,17.3662,17.3825,43979.0
2019-07-17 14:05:00,21.26,21.28,21.25,21.25,37306.0,17.3743,17.3907,17.3662,17.3662,37306.0
2019-07-17 14:10:00,21.26,21.27,21.25,21.26,20622.0,17.3743,17.3825,17.3662,17.3743,20622.0
2019-07-17 14:15:00,21.26,21.26,21.25,21.25,14552.0,17.3743,17.3743,17.3662,17.3662,14552.0
2019-07-17 14:20:00,21.26,21.26,21.24,21.24,56185.0,17.3743,17.3743,17.358,17.358,56185.0
2019-07-17 14:25:00,21.24,21.25,21.24,21.25,26559.0,17.358,17.3662,17.358,17.3662,26559.0
2019-07-17 14:30:00,21.25,21.26,21.24,21.26,29322.0,17.3662,17.3743,17.358,17.3743,29322.0
2019-07-17 14:35:00,21.26,21.26,21.24,21.25,87780.0,17.3743,17.3743,17.358,17.3662,87780.0
2019-07-17 14:40:00,21.25,21.25,21.24,21.25,60579.0,17.3662,17.3662,17.358,17.3662,60579.0
2019-07-17 14:45:00,21.25,21.26,21.24,21.25,56650.0,17.3662,17.3743,17.358,17.3662,56650.0
2019-07-17 14:50:00,21.25,21.26,21.24,21.24,63210.0,17.3662,17.3743,17.358,17.358,63210.0
2019-07-17 14:55:00,21.25,21.28,21.24,21.27,127895.0,17.3662,17.3907,17.358,17.3825,127895.0
2019-07-17 15:00:00,21.27,21.27,21.24,21.24,67332.0,17.3825,17.3825,17.358,17.358,67332.0
2019-07-17 15:05:00,21.25,21.26,21.24,21.26,29159.0,17.3662,17.3743,17.358,17.3743,29159.0
2019-07-17 15:10:00,21.25,21.26,21.25,21.26,17673.0,17.3662,17.3743,17.3662,17.3743,17673.0
2019-07-17 15:15:00,21.26,21.26,21.24,21.25,95569.0,17.3743,17.3743,17.358,17.3662,95569.0
2019-07-17 15:20:00,21.25,21.25,21.23,21.23,146951.0,17.3662,17.3662,17.3498,17.3498,146951.0
2019-07-17 15:25:00,21.23,21.24,21.22,21.23,63623.0,17.3498,17.358,17.3416,17.3498,63623.0
2019-07-17 15:30:00,21.23,21.28,21.23,21.27,128774.0,17.3498,17.3907,17.3498,17.3825,128774.0
2019-07-17 15:35:00,21.27,21.28,21.25,21.26,91403.0,17.3825,17.3907,17.3662,17.3743,91403.0
2019-07-17 15:40:00,21.25,21.26,21.24,21.25,51937.0,17.3662,17.3743,17.358,17.3662,51937.0
2019-07-17 15:45:00,21.25,21.26,21.24,21.25,104247.0,17.3662,17.3743,17.358,17.3662,104247.0
2019-07-17 15:50:00,21.26,21.26,21.24,21.25,106984.0,17.3743,17.3743,17.358,17.3662,106984.0
2019-07-17 15:55:00,21.25,21.25,21.18,21.19,592151.0,17.3662,17.3662,17.3089,17.3171,592151.0
2019-07-18 09:30:00,21.1,21.21,21.08,21.21,136955.0,17.2436,17.3335,17.2272,17.3335,136955.0
2019-07-18 09:35:00,21.21,21.27,21.2,21.25,74057.0,17.3335,17.3825,17.3253,17.3662,74057.0
2019-07-18 09:40:00,21.26,21.26,21.22,21.24,77541.0,17.3743,17.3743,17.3416,17.358,77541.0
2019-07-18 09:45:00,21.24,21.26,21.23,21.26,62246.0,17.358,17.3743,17.3498,17.3743,62246.0
2019-07-18 09:50:00,21.26,21.29,21.24,21.27,41643.0,17.3743,17.3988,17.358,17.3825,41643.0
2019-07-18 09:55:00,21.27,21.28,21.25,21.26,21077.0,17.3825,17.3907,17.3662,17.3743,21077.0
2019-07-18 10:00:00,21.26,21.26,21.22,21.25,81998.0,17.3743,17.3743,17.3416,17.3662,81998.0
2019-07-18 10:05:00,21.25,21.27,21.24,21.26,34955.0,17.3662,17.3825,17.358,17.3743,34955.0
2019-07-18 10:10:00,21.26,21.27,21.24,21.25,32093.0,17.3743,17.3825,17.358,17.3662,32093.0
2019-07-18 10:15:00,21.25,21.27,21.24,21.26,29757.0,17.3662,17.3825,17.358,17.3743,29757.0
2019-07-18 10:20:00,21.26,21.28,21.25,21.27,11943.0,17.3743,17.3907,17.3662,17.3825,11943.0
2019-07-18 10:25:00,21.27,21.28,21.25,21.26,50701.0,17.3825,17.3907,17.3662,17.3743,50701.0
2019-07-18 10:30:00,21.26,21.27,21.25,21.27,18460.0,17.3743,17.3825,17.3662,17.3825,18460.0
2019-07-18 10:35:00,21.26,21.28,21.26,21.27,32944.0,17.3743,17.3907,17.3743,17.3825,32944.0
2019-07-18 10:40:00,21.27,21.28,21.25,21.26,31332.0,17.3825,17.3907,17.3662,17.3743,31332.0
2019-07-18 10:45:00,21.27,21.28,21.24,21.24,31939.0,17.3825,17.3907,17.358,17.358,31939.0
2019-07-18 10:50:00,21.25,21.26,21.24,21.24,81978.0,17.3662,17.3743,17.358,17.358,81978.0
2019-07-18 10:55:00,21.24,21.26,21.24,21.25,54325.0,17.358,17.3743,17.358,17.3662,54325.0
2019-07-18 11:00:00,21.26,21.28,21.24,21.25,71052.0,17.3743,17.3907,17.358,17.3662,71052.0
2019-07-18 11:05:00,21.25,21.25,21.23,21.23,30836.0,17.3662,17.3662,17.3498,17.3498,30836.0
2019-07-18 11:10:00,21.23,21.25,21.23,21.25,49389.0,17.3498,17.3662,17.3498,17.3662,49389.0
2019-07-18 11:15:00,21.24,21.26,21.24,21.25,33036.0,17.358,17.3743,17.358,17.3662,33036.0
2019-07-18 11:20:00,21.25,21.25,21.22,21.23,127010.0,17.3662,17.3662,17.3416,17.3498,127010.0
2019-07-18 11:25:00,21.23,21.26,21.23,21.26,29189.0,17.3498,17.3743,17.3498,17.3743,29189.0
2019-07-18 11:30:00,21.26,21.27,21.24,21.26,57364.0,17.3743,17.3825,17.358,17.3743,57364.0
2019-07-18 11:35:00,21.26,21.26,21.24,21.26,30694.0,17.3743,17.3743,17.358,17.3743,30694.0
2019-07-18 11:40:00,21.25,21.26,21.24,21.25,21545.0,17.3662,17.3743,17.358,17.3662,21545.0
2019-07-18 11:45:00,21.24,21.26,21.24,21.26,42577.0,17.358,17.3743,17.358,17.3743,42577.0
2019-07-18 11:50:00,21.26,21.27,21.25,21.26,21870.0,17.3743,17.3825,17.3662,17.3743,21870.0
2019-07-18 11:55:00,21.26,21.26,21.24,21.25,65808.0,17.3743,17.3743,17.358,17.3662,65808.0
2019-07-18 12:00:00,21.25,21.28,21.24,21.28,47415.0,17.3662,17.3907,17.358,17.3907,47415.0
2019-07-18 12:05:00,21.27,21.3,21.27,21.3,24794.0,17.3825,17.407,17.3825,17.407,24794.0
2019-07-18 12:10:00,21.29,21.31,21.29,21.3,20706.0,17.3988,17.4152,17.3988,17.407,20706.0
2019-07-18 12:15:00,21.3,21.31,21.29,21.3,34527.0,17.407,17.4152,17.3988,17.407,34527.0
2019-07-18 12:20:00,21.3,21.32,21.29,21.32,20922.0,17.407,17.4234,17.3988,17.4234,20922.0
2019-07-18 12:25:00,21.31,21.32,21.3,21.3,15698.0,17.4152,17.4234,17.407,17.407,15698.0
2019-07-18 12:30:00,21.31,21.32,21.3,21.32,79776.0,17.4152,17.4234,17.407,17.4234,79776.0
2019-07-18 12:35:00,21.32,21.32,21.28,21.3,29191.0,17.4234,17.4234,17.3907,17.407,29191.0
2019-07-18 12:40:00,21.3,21.31,21.3,21.3,14646.0,17.407,17.4152,17.407,17.407,14646.0
2019-07-18 12:45:00,21.3,21.32,21.3,21.3,25274.0,17.407,17.4234,17.407,17.407,25274.0
2019-07-18 12:50:00,21.3,21.31,21.3,21.31,9221.0,17.407,17.4152,17.407,17.4152,9221.0
2019-07-18 12:55:00,21.31,21.31,21.27,21.29,36669.0,17.4152,17.4152,17.3825,17.3988,36669.0
2019-07-18 13:00:00,21.28,21.28,21.27,21.28,11826.0,17.3907,17.3907,17.3825,17.3907,11826.0
2019-07-18 13:05:00,21.28,21.28,21.25,21.27,28441.0,17.3907,17.3907,17.3662,17.3825,28441.0
2019-07-18 13:10:00,21.27,21.28,21.26,21.28,18485.0,17.3825,17.3907,17.3743,17.3907,18485.0
2019-07-18 13:15:00,21.28,21.29,21.27,21.29,17851.0,17.3907,17.3988,17.3825,17.3988,17851.0
2019-07-18 13:20:00,21.28,21.29,21.27,21.27,20726.0,17.3907,17.3988,17.3825,17.3825,20726.0
2019-07-18 13:25:00,21.28,21.28,21.27,21.28,5028.0,17.3907,17.3907,17.3825,17.3907,5028.0
2019-07-18 13:30:00,21.28,21.29,21.27,21.27,21318.0,17.3907,17.3988,17.3825,17.3825,21318.0
2019-07-18 13:35:00,21.28,21.3,21.27,21.29,22147.0,17.3907,17.407,17.3825,17.3988,22147.0
2019-07-18 13:40:00,21.29,21.3,21.29,21.29,9056.0,17.3988,17.407,17.3988,17.3988,9056.0
2019-07-18 13:45:00,21.29,21.29,21.28,21.29,58801.0,17.3988,17.3988,17.3907,17.3988,58801.0
2019-07-18 13:50:00,21.29,21.31,21.27,21.28,189588.0,17.3988,17.4152,17.3825,17.3907,189588.0
2019-07-18 13:55:00,21.27,21.29,21.27,21.29,20562.0,17.3825,17.3988,17.3825,17.3988,20562.0
2019-07-18 14:00:00,21.29,21.32,21.29,21.32,46575.0,17.3988,17.4234,17.3988,17.4234,46575.0
2019-07-18 14:05:00,21.32,21.34,21.3,21.3,109537.0,17.4234,17.4397,17.407,17.407,109537.0
2019-07-18 14:10:00,21.3,21.32,21.29,21.31,53278.0,17.407,17.4234,17.3988,17.4152,53278.0
2019-07-18 14:15:00,21.31,21.33,21.3,21.33,97202.0,17.4152,17.4315,17.407,17.4315,97202.0
2019-07-18 14:20:00,21.33,21.35,21.32,21.35,29844.0,17.4315,17.4479,17.4234,17.4479,29844.0
2019-07-18 14:25:00,21.35,21.36,21.33,21.36,57288.0,17.4479,17.456,17.4315,17.456,57288.0
2019-07-18 14:30:00,21.36,21.37,21.34,21.36,58882.0,17.456,17.4642,17.4397,17.456,58882.0
2019-07-18 14:35:00,21.36,21.38,21.35,21.37,38469.0,17.456,17.4724,17.4479,17.4642,38469.0
2019-07-18 14:40:00,21.37,21.39,21.37,21.39,33293.0,17.4642,17.4806,17.4642,17.4806,33293.0
2019-07-18 14:45:00,21.39,21.4,21.38,21.39,28394.0,17.4806,17.4887,17.4724,17.4806,28394.0
2019-07-18 14:50:00,21.4,21.4,21.39,21.4,12708.0,17.4887,17.4887,17.4806,17.4887,12708.0
2019-07-18 14:55:00,21.4,21.41,21.39,21.41,48225.0,17.4887,17.4969,17.4806,17.4969,48225.0
2019-07-18 15:00:00,21.41,21.44,21.4,21.43,54874.0,17.4969,17.5214,17.4887,17.5133,54874.0
2019-07-18 15:05:00,21.43,21.43,21.41,21.43,20346.0,17.5133,17.5133,17.4969,17.5133,20346.0
2019-07-18 15:10:00,21.43,21.43,21.41,21.41,48005.0,17.5133,17.5133,17.4969,17.4969,48005.0
2019-07-18 15:15:00,21.41,21.42,21.38,21.38,36730.0,17.4969,17.5051,17.4724,17.4724,36730.0
2019-07-18 15:20:00,21.38,21.39,21.36,21.36,43764.0,17.4724,17.4806,17.456,17.456,43764.0
2019-07-18 15:25:00,21.36,21.38,21.34,21.38,62136.0,17.456,17.4724,17.4397,17.4724,62136.0
2019-07-18 15:30:00,21.37,21.38,21.36,21.36,79332.0,17.4642,17.4724,17.456,17.456,79332.0
2019-07-18 15:35:00,21.37,21.39,21.36,21.37,88379.0,17.4642,17.4806,17.456,17.4642,88379.0
2019-07-18 15:40:00,21.37,21.37,21.35,21.36,92299.0,17.4642,17.4642,17.4479,17.456,92299.0
2019-07-18 15:45:00,21.36,21.36,21.34,21.35,167455.0,17.456,17.456,17.4397,17.4479,167455.0
2019-07-18 15:50:00,21.35,21.36,21.34,21.35,276948.0,17.4479,17.456,17.4397,17.4479,276948.0
2019-07-18 15:55:00,21.36,21.39,21.34,21.39,670200.0,17.456,17.4806,17.4397,17.4806,670200.0
2019-07-19 09:30:00,21.45,21.5,21.42,21.44,303782.0,17.5296,17.5705,17.5051,17.5214,303782.0
2019-07-19 09:35:00,21.45,21.45,21.4,21.41,79327.0,17.5296,17.5296,17.4887,17.4969,79327.0
2019-07-19 09:40:00,21.4,21.5,21.4,21.48,54656.0,17.4887,17.5705,17.4887,17.5541,54656.0
2019-07-19 09:45:00,21.47,21.48,21.42,21.46,18057.0,17.5459,17.5541,17.5051,17.5378,18057.0
2019-07-19 09:50:00,21.45,21.45,21.38,21.39,22855.0,17.5296,17.5296,17.4724,17.4806,22855.0
2019-07-19 09:55:00,21.39,21.41,21.39,21.39,18481.0,17.4806,17.4969,17.4806,17.4806,18481.0
2019-07-19 10:00:00,21.4,21.45,21.4,21.44,45028.0,17.4887,17.5296,17.4887,17.5214,45028.0
2019-07-19 10:05:00,21.43,21.45,21.4,21.41,40137.0,17.5133,17.5296,17.4887,17.4969,40137.0
2019-07-19 10:10:00,21.41,21.46,21.41,21.46,50397.0,17.4969,17.5378,17.4969,17.5378,50397.0
2019-07-19 10:15:00,21.46,21.47,21.44,21.46,48971.0,17.5378,17.5459,17.5214,17.5378,48971.0
2019-07-19 10:20:00,21.47,21.49,21.46,21.49,20995.0,17.5459,17.5623,17.5378,17.5623,20995.0
2019-07-19 10:25:00,21.48,21.49,21.45,21.48,90714.0,17.5541,17.5623,17.5296,17.5541,90714.0
2019-07-19 10:30:00,21.48,21.5,21.47,21.49,97609.0,17.5541,17.5705,17.5459,17.5623,97609.0
2019-07-19 10:35:00,21.49,21.51,21.48,21.5,62690.0,17.5623,17.5786,17.5541,17.5705,62690.0
2019-07-19 10:40:00,21.5,21.51,21.49,21.5,30095.0,17.5705,17.5786,17.5623,17.5705,30095.0
2019-07-19 10:45:00,21.5,21.51,21.48,21.49,54516.0,17.5705,17.5786,17.5541,17.5623,54516.0
2019-07-19 10:50:00,21.49,21.5,21.46,21.47,141168.0,17.5623,17.5705,17.5378,17.5459,141168.0
2019-07-19 10:55:00,21.47,21.5,21.47,21.48,72703.0,17.5459,17.5705,17.5459,17.5541,72703.0
2019-07-19 11:00:00,21.49,21.5,21.48,21.5,39732.0,17.5623,17.5705,17.5541,17.5705,39732.0
2019-07-19 11:05:00,21.49,21.53,21.49,21.52,40920.0,17.5623,17.595,17.5623,17.5868,40920.0
2019-07-19 11:10:00,21.53,21.55,21.51,21.55,29833.0,17.595,17.6113,17.5786,17.6113,29833.0
2019-07-19 11:15:00,21.55,21.55,21.53,21.53,43998.0,17.6113,17.6113,17.595,17.595,43998.0
2019-07-19 11:20:00,21.53,21.54,21.5,21.51,21882.0,17.595,17.6032,17.5705,17.5786,21882.0
2019-07-19 11:25:00,21.5,21.51,21.49,21.5,35266.0,17.5705,17.5786,17.5623,17.5705,35266.0
2019-07-19 11:30:00,21.5,21.51,21.49,21.49,50952.0,17.5705,17.5786,17.5623,17.5623,50952.0
2019-07-19 11:35:00,21.5,21.5,21.48,21.48,50566.0,17.5705,17.5705,17.5541,17.5541,50566.0
2019-07-19 11:40:00,21.48,21.49,21.45,21.46,70255.0,17.5541,17.5623,17.5296,17.5378,70255.0
2019-07-19 11:45:00,21.46,21.47,21.46,21.46,13681.0,17.5378,17.5459,17.5378,17.5378,13681.0
2019-07-19 11:50:00,21.47,21.51,21.46,21.51,130445.0,17.5459,17.5786,17.5378,17.5786,130445.0
2019-07-19 11:55:00,21.51,21.52,21.5,21.51,23202.0,17.5786,17.5868,17.5705,17.5786,23202.0
2019-07-19 12:00:00,21.52,21.54,21.51,21.54,22269.0,17.5868,17.6032,17.5786,17.6032,22269.0
2019-07-19 12:05:00,21.54,21.56,21.54,21.55,26704.0,17.6032,17.6195,17.6032,17.6113,26704.0
2019-07-19 12:10:00,21.56,21.56,21.53,21.55,69407.0,17.6195,17.6195,17.595,17.6113,69407.0
2019-07-19 12:15:00,21.54,21.55,21.53,21.55,35809.0,17.6032,17.6113,17.595,17.6113,35809.0
2019-07-19 12:20:00,21.54,21.55,21.52,21.53,17901.0,17.6032,17.6113,17.5868,17.595,17901.0
2019-07-19 12:25:00,21.53,21.54,21.52,21.54,27624.0,17.595,17.6032,17.5868,17.6032,27624.0
2019-07-19 12:30:00,21.54,21.54,21.53,21.54,27767.0,17.6032,17.6032,17.595,17.6032,27767.0
2019-07-19 12:35:00,21.54,21.54,21.53,21.54,19756.0,17.6032,17.6032,17.595,17.6032,19756.0
2019-07-19 12:40:00,21.54,21.54,21.53,21.54,17386.0,17.6032,17.6032,17.595,17.6032,17386.0
2019-07-19 12:45:00,21.54,21.54,21.53,21.54,23482.0,17.6032,17.6032,17.595,17.6032,23482.0
2019-07-19 12:50:00,21.54,21.55,21.53,21.54,39136.0,17.6032,17.6113,17.595,17.6032,39136.0
2019-07-19 12:55:00,21.54,21.55,21.53,21.54,32397.0,17.6032,17.6113,17.595,17.6032,32397.0
2019-07-19 13:00:00,21.54,21.55,21.53,21.55,24178.0,17.6032,17.6113,17.595,17.6113,24178.0
2019-07-19 13:05:00,21.55,21.56,21.54,21.56,29902.0,17.6113,17.6195,17.6032,17.6195,29902.0
2019-07-19 13:10:00,21.55,21.58,21.55,21.57,38085.0,17.6113,17.6358,17.6113,17.6277,38085.0
2019-07-19 13:15:00,21.58,21.58,21.57,21.58,22103.0,17.6358,17.6358,17.6277,17.6358,22103.0
2019-07-19 13:20:00,21.57,21.58,21.57,21.57,28395.0,17.6277,17.6358,17.6277,17.6277,28395.0
2019-07-19 13:25:00,21.57,21.58,21.56,21.57,90213.0,17.6277,17.6358,17.6195,17.6277,90213.0
2019-07-19 13:30:00,21.57,21.58,21.55,21.55,112802.0,17.6277,17.6358,17.6113,17.6113,112802.0
2019-07-19 13:35:00,21.55,21.56,21.52,21.52,33803.0,17.6113,17.6195,17.5868,17.5868,33803.0
2019-07-19 13:40:00,21.52,21.52,21.5,21.51,30058.0,17.5868,17.5868,17.5705,17.5786,30058.0
2019-07-19 13:45:00,21.51,21.52,21.5,21.51,23493.0,17.5786,17.5868,17.5705,17.5786,23493.0
2019-07-19 13:50:00,21.51,21.53,21.5,21.53,25093.0,17.5786,17.595,17.5705,17.595,25093.0
2019-07-19 13:55:00,21.53,21.53,21.51,21.52,44198.0,17.595,17.595,17.5786,17.5868,44198.0
2019-07-19 14:00:00,21.52,21.54,21.51,21.54,54015.0,17.5868,17.6032,17.5786,17.6032,54015.0
2019-07-19 14:05:00,21.54,21.54,21.49,21.5,43917.0,17.6032,17.6032,17.5623,17.5705,43917.0
2019-07-19 14:10:00,21.49,21.52,21.48,21.51,96997.0,17.5623,17.5868,17.5541,17.5786,96997.0
2019-07-19 14:15:00,21.51,21.51,21.48,21.48,60946.0,17.5786,17.5786,17.5541,17.5541,60946.0
2019-07-19 14:20:00,21.49,21.51,21.48,21.49,39127.0,17.5623,17.5786,17.5541,17.5623,39127.0
2019-07-19 14:25:00,21.49,21.5,21.48,21.48,39081.0,17.5623,17.5705,17.5541,17.5541,39081.0
2019-07-19 14:30:00,21.48,21.51,21.47,21.47,91798.0,17.5541,17.5786,17.5459,17.5459,91798.0
2019-07-19 14:35:00,21.48,21.48,21.46,21.47,39881.0,17.5541,17.5541,17.5378,17.5459,39881.0
2019-07-19 14:40:00,21.47,21.48,21.47,21.48,28731.0,17.5459,17.5541,17.5459,17.5541,28731.0
2019-07-19 14:45:00,21.48,21.48,21.47,21.48,17696.0,17.5541,17.5541,17.5459,17.5541,17696.0
2019-07-19 14:50:00,21.47,21.49,21.47,21.49,55758.0,17.5459,17.5623,17.5459,17.5623,55758.0
2019-07-19 14:55:00,21.49,21.49,21.48,21.49,82139.0,17.5623,17.5623,17.5541,17.5623,82139.0
2019-07-19 15:00:00,21.48,21.49,21.45,21.45,387099.0,17.5541,17.5623,17.5296,17.5296,387099.0
2019-07-19 15:05:00,21.46,21.47,21.45,21.46,39341.0,17.5378,17.5459,17.5296,17.5378,39341.0
2019-07-19 15:10:00,21.46,21.47,21.46,21.47,156010.0,17.5378,17.5459,17.5378,17.5459,156010.0
2019-07-19 15:15:00,21.46,21.48,21.46,21.46,399174.0,17.5378,17.5541,17.5378,17.5378,399174.0
2019-07-19 15:20:00,21.46,21.47,21.41,21.46,194024.0,17.5378,17.5459,17.4969,17.5378,194024.0
2019-07-19 15:25:00,21.46,21.48,21.45,21.48,83936.0,17.5378,17.5541,17.5296,17.5541,83936.0
2019-07-19 15:30:00,21.48,21.5,21.47,21.48,152526.0,17.5541,17.5705,17.5459,17.5541,152526.0
2019-07-19 15:35:00,21.48,21.49,21.48,21.48,119307.0,17.5541,17.5623,17.5541,17.5541,119307.0
2019-07-19 15:40:00,21.48,21.5,21.48,21.5,152381.0,17.5541,17.5705,17.5541,17.5705,152381.0
2019-07-19 15:45:00,21.5,21.5,21.43,21.44,280400.0,17.5705,17.5705,17.5133,17.5214,280400.0
2019-07-19 15:50:00,21.44,21.45,21.44,21.45,242148.0,17.5214,17.5296,17.5214,17.5296,242148.0
2019-07-19 15:55:00,21.45,21.45,21.38,21.4,980826.0,17.5296,17.5296,17.4724,17.4887,980826.0
2019-07-22 09:30:00,21.5,21.53,21.45,21.49,184129.0,17.5705,17.595,17.5296,17.5623,184129.0
2019-07-22 09:35:00,21.49,21.53,21.47,21.48,145921.0,17.5623,17.595,17.5459,17.5541,145921.0
2019-07-22 09:40:00,21.48,21.53,21.46,21.53,85329.0,17.5541,17.595,17.5378,17.595,85329.0
2019-07-22 09:45:00,21.52,21.54,21.51,21.54,42709.0,17.5868,17.6032,17.5786,17.6032,42709.0
2019-07-22 09:50:00,21.54,21.54,21.48,21.5,87643.0,17.6032,17.6032,17.5541,17.5705,87643.0
2019-07-22 09:55:00,21.5,21.5,21.44,21.45,91579.0,17.5705,17.5705,17.5214,17.5296,91579.0
2019-07-22 10:00:00,21.44,21.46,21.41,21.44,135197.0,17.5214,17.5378,17.4969,17.5214,135197.0
2019-07-22 10:05:00,21.45,21.45,21.4,21.4,176257.0,17.5296,17.5296,17.4887,17.4887,176257.0
2019-07-22 10:10:00,21.4,21.42,21.4,21.42,128979.0,17.4887,17.5051,17.4887,17.5051,128979.0
2019-07-22 10:15:00,21.42,21.44,21.42,21.43,102682.0,17.5051,17.5214,17.5051,17.5133,102682.0
2019-07-22 10:20:00,21.43,21.47,21.42,21.46,89591.0,17.5133,17.5459,17.5051,17.5378,89591.0
2019-07-22 10:25:00,21.47,21.49,21.46,21.48,113096.0,17.5459,17.5623,17.5378,17.5541,113096.0
2019-07-22 10:30:00,21.48,21.5,21.48,21.48,91364.0,17.5541,17.5705,17.5541,17.5541,91364.0
2019-07-22 10:35:00,21.48,21.5,21.48,21.49,50781.0,17.5541,17.5705,17.5541,17.5623,50781.0
2019-07-22 10:40:00,21.5,21.5,21.45,21.45,336458.0,17.5705,17.5705,17.5296,17.5296,336458.0
2019-07-22 10:45:00,21.46,21.47,21.44,21.46,197776.0,17.5378,17.5459,17.5214,17.5378,197776.0
2019-07-22 10:50:00,21.47,21.48,21.46,21.47,186479.0,17.5459,17.5541,17.5378,17.5459,186479.0
2019-07-22 10:55:00,21.47,21.48,21.47,21.48,68219.0,17.5459,17.5541,17.5459,17.5541,68219.0
2019-07-22 11:00:00,21.47,21.48,21.47,21.47,44789.0,17.5459,17.5541,17.5459,17.5459,44789.0
2019-07-22 11:05:00,21.47,21.51,21.47,21.5,104988.0,17.5459,17.5786,17.5459,17.5705,104988.0
2019-07-22 11:10:00,21.5,21.51,21.49,21.5,58712.0,17.5705,17.5786,17.5623,17.5705,58712.0
2019-07-22 11:15:00,21.5,21.5,21.43,21.44,62409.0,17.5705,17.5705,17.5133,17.5214,62409.0
2019-07-22 11:20:00,21.44,21.45,21.43,21.45,48585.0,17.5214,17.5296,17.5133,17.5296,48585.0
2019-07-22 11:25:00,21.45,21.46,21.44,21.45,41282.0,17.5296,17.5378,17.5214,17.5296,41282.0
2019-07-22 11:30:00,21.45,21.46,21.45,21.46,39587.0,17.5296,17.5378,17.5296,17.5378,39587.0
2019-07-22 11:35:00,21.46,21.49,21.46,21.48,86780.0,17.5378,17.5623,17.5378,17.5541,86780.0
2019-07-22 11:40:00,21.48,21.49,21.48,21.48,25118.0,17.5541,17.5623,17.5541,17.5541,25118.0
2019-07-22 11:45:00,21.48,21.49,21.48,21.49,33453.0,17.5541,17.5623,17.5541,17.5623,33453.0
2019-07-22 11:50:00,21.49,21.51,21.48,21.5,36786.0,17.5623,17.5786,17.5541,17.5705,36786.0
2019-07-22 11:55:00,21.5,21.51,21.49,21.5,53795.0,17.5705,17.5786,17.5623,17.5705,53795.0
2019-07-22 12:00:00,21.5,21.5,21.47,21.48,59040.0,17.5705,17.5705,17.5459,17.5541,59040.0
2019-07-22 12:05:00,21.47,21.48,21.47,21.47,144759.0,17.5459,17.5541,17.5459,17.5459,144759.0
2019-07-22 12:10:00,21.48,21.48,21.47,21.48,73688.0,17.5541,17.5541,17.5459,17.5541,73688.0
2019-07-22 12:15:00,21.48,21.51,21.47,21.5,73748.0,17.5541,17.5786,17.5459,17.5705,73748.0
2019-07-22 12:20:00,21.5,21.5,21.49,21.49,84151.0,17.5705,17.5705,17.5623,17.5623,84151.0
2019-07-22 12:25:00,21.49,21.5,21.49,21.5,25148.0,17.5623,17.5705,17.5623,17.5705,25148.0
2019-07-22 12:30:00,21.5,21.5,21.49,21.5,21746.0,17.5705,17.5705,17.5623,17.5705,21746.0
2019-07-22 12:35:00,21.5,21.51,21.49,21.5,20985.0,17.5705,17.5786,17.5623,17.5705,20985.0
2019-07-22 12:40:00,21.5,21.51,21.49,21.5,42038.0,17.5705,17.5786,17.5623,17.5705,42038.0
2019-07-22 12:45:00,21.5,21.51,21.5,21.51,10554.0,17.5705,17.5786,17.5705,17.5786,10554.0
2019-07-22 12:50:00,21.5,21.51,21.5,21.5,17111.0,17.5705,17.5786,17.5705,17.5705,17111.0
2019-07-22 12:55:00,21.5,21.51,21.49,21.49,142966.0,17.5705,17.5786,17.5623,17.5623,142966.0
2019-07-22 13:00:00,21.5,21.51,21.49,21.49,51417.0,17.5705,17.5786,17.5623,17.5623,51417.0
2019-07-22 13:05:00,21.49,21.5,21.49,21.49,10721.0,17.5623,17.5705,17.5623,17.5623,10721.0
2019-07-22 13:10:00,21.5,21.5,21.49,21.49,29332.0,17.5705,17.5705,17.5623,17.5623,29332.0
2019-07-22 13:15:00,21.5,21.5,21.49,21.49,14584.0,17.5705,17.5705,17.5623,17.5623,14584.0
2019-07-22 13:20:00,21.49,21.51,21.49,21.51,35753.0,17.5623,17.5786,17.5623,17.5786,35753.0
2019-07-22 13:25:00,21.5,21.5,21.49,21.5,32036.0,17.5705,17.5705,17.5623,17.5705,32036.0
2019-07-22 13:30:00,21.5,21.51,21.49,21.49,43057.0,17.5705,17.5786,17.5623,17.5623,43057.0
2019-07-22 13:35:00,21.5,21.5,21.49,21.49,35764.0,17.5705,17.5705,17.5623,17.5623,35764.0
2019-07-22 13:40:00,21.5,21.5,21.47,21.47,197101.0,17.5705,17.5705,17.5459,17.5459,197101.0
2019-07-22 13:45:00,21.48,21.48,21.47,21.47,93655.0,17.5541,17.5541,17.5459,17.5459,93655.0
2019-07-22 13:50:00,21.48,21.5,21.47,21.5,37378.0,17.5541,17.5705,17.5459,17.5705,37378.0
2019-07-22 13:55:00,21.5,21.5,21.49,21.49,27407.0,17.5705,17.5705,17.5623,17.5623,27407.0
2019-07-22 14:00:00,21.49,21.5,21.49,21.5,32580.0,17.5623,17.5705,17.5623,17.5705,32580.0
2019-07-22 14:05:00,21.5,21.51,21.48,21.48,216574.0,17.5705,17.5786,17.5541,17.5541,216574.0
2019-07-22 14:10:00,21.49,21.49,21.48,21.48,114907.0,17.5623,17.5623,17.5541,17.5541,114907.0
2019-07-22 14:15:00,21.48,21.49,21.48,21.48,12169.0,17.5541,17.5623,17.5541,17.5541,12169.0
2019-07-22 14:20:00,21.48,21.49,21.48,21.48,39086.0,17.5541,17.5623,17.5541,17.5541,39086.0
2019-07-22 14:25:00,21.49,21.49,21.41,21.42,228462.0,17.5623,17.5623,17.4969,17.5051,228462.0
2019-07-22 14:30:00,21.42,21.46,21.41,21.45,130688.0,17.5051,17.5378,17.4969,17.5296,130688.0
2019-07-22 14:35:00,21.44,21.45,21.44,21.44,60356.0,17.5214,17.5296,17.5214,17.5214,60356.0
2019-07-22 14:40:00,21.44,21.46,21.44,21.46,69345.0,17.5214,17.5378,17.5214,17.5378,69345.0
2019-07-22 14:45:00,21.45,21.46,21.44,21.45,47027.0,17.5296,17.5378,17.5214,17.5296,47027.0
2019-07-22 14:50:00,21.44,21.46,21.44,21.45,35976.0,17.5214,17.5378,17.5214,17.5296,35976.0
2019-07-22 14:55:00,21.46,21.47,21.45,21.46,37627.0,17.5378,17.5459,17.5296,17.5378,37627.0
2019-07-22 15:00:00,21.46,21.51,21.46,21.5,138911.0,17.5378,17.5786,17.5378,17.5705,138911.0
2019-07-22 15:05:00,21.5,21.5,21.48,21.5,141462.0,17.5705,17.5705,17.5541,17.5705,141462.0
2019-07-22 15:10:00,21.49,21.5,21.48,21.48,128639.0,17.5623,17.5705,17.5541,17.5541,128639.0
2019-07-22 15:15:00,21.49,21.49,21.48,21.49,323921.0,17.5623,17.5623,17.5541,17.5623,323921.0
2019-07-22 15:20:00,21.49,21.49,21.47,21.48,84197.0,17.5623,17.5623,17.5459,17.5541,84197.0
2019-07-22 15:25:00,21.47,21.49,21.47,21.48,112815.0,17.5459,17.5623,17.5459,17.5541,112815.0
2019-07-22 15:30:00,21.48,21.51,21.48,21.51,235401.0,17.5541,17.5786,17.5541,17.5786,235401.0
2019-07-22 15:35:00,21.5,21.51,21.49,21.5,151314.0,17.5705,17.5786,17.5623,17.5705,151314.0
2019-07-22 15:40:00,21.5,21.5,21.48,21.48,156371.0,17.5705,17.5705,17.5541,17.5541,156371.0
2019-07-22 15:45:00,21.48,21.51,21.48,21.49,192486.0,17.5541,17.5786,17.5541,17.5623,192486.0
2019-07-22 15:50:00,21.49,21.5,21.48,21.48,261821.0,17.5623,17.5705,17.5541,17.5541,261821.0
2019-07-22 15:55:00,21.49,21.49,21.43,21.44,625671.0,17.5623,17.5623,17.5133,17.5214,625671.0
2019-07-23 09:30:00,21.56,21.62,21.51,21.56,147131.0,17.6195,17.6685,17.5786,17.6195,147131.0
2019-07-23 09:35:00,21.56,21.62,21.56,21.57,60101.0,17.6195,17.6685,17.6195,17.6277,60101.0
2019-07-23 09:40:00,21.57,21.67,21.57,21.64,161214.0,17.6277,17.7094,17.6277,17.6849,161214.0
2019-07-23 09:45:00,21.64,21.68,21.6,21.66,108049.0,17.6849,17.7176,17.6522,17.7012,108049.0
2019-07-23 09:50:00,21.67,21.7,21.65,21.66,103887.0,17.7094,17.7339,17.693,17.7012,103887.0
2019-07-23 09:55:00,21.66,21.71,21.65,21.69,62002.0,17.7012,17.7421,17.693,17.7257,62002.0
2019-07-23 10:00:00,21.7,21.7,21.63,21.63,105381.0,17.7339,17.7339,17.6767,17.6767,105381.0
2019-07-23 10:05:00,21.63,21.64,21.58,21.58,32615.0,17.6767,17.6849,17.6358,17.6358,32615.0
2019-07-23 10:10:00,21.58,21.6,21.57,21.59,25812.0,17.6358,17.6522,17.6277,17.644,25812.0
2019-07-23 10:15:00,21.58,21.6,21.57,21.58,32786.0,17.6358,17.6522,17.6277,17.6358,32786.0
2019-07-23 10:20:00,21.59,21.59,21.54,21.55,36722.0,17.644,17.644,17.6032,17.6113,36722.0
2019-07-23 10:25:00,21.55,21.57,21.54,21.56,25759.0,17.6113,17.6277,17.6032,17.6195,25759.0
2019-07-23 10:30:00,21.56,21.57,21.52,21.55,32763.0,17.6195,17.6277,17.5868,17.6113,32763.0
2019-07-23 10:35:00,21.54,21.55,21.5,21.51,41245.0,17.6032,17.6113,17.5705,17.5786,41245.0
2019-07-23 10:40:00,21.51,21.54,21.51,21.54,29510.0,17.5786,17.6032,17.5786,17.6032,29510.0
2019-07-23 10:45:00,21.53,21.54,21.47,21.47,358391.0,17.595,17.6032,17.5459,17.5459,358391.0
2019-07-23 10:50:00,21.47,21.48,21.44,21.45,45846.0,17.5459,17.5541,17.5214,17.5296,45846.0
2019-07-23 10:55:00,21.45,21.48,21.44,21.45,43159.0,17.5296,17.5541,17.5214,17.5296,43159.0
2019-07-23 11:00:00,21.44,21.46,21.44,21.45,41573.0,17.5214,17.5378,17.5214,17.5296,41573.0
2019-07-23 11:05:00,21.44,21.49,21.44,21.47,115858.0,17.5214,17.5623,17.5214,17.5459,115858.0
2019-07-23 11:10:00,21.48,21.48,21.47,21.47,17909.0,17.5541,17.5541,17.5459,17.5459,17909.0
2019-07-23 11:15:00,21.48,21.49,21.47,21.48,29937.0,17.5541,17.5623,17.5459,17.5541,29937.0
2019-07-23 11:20:00,21.48,21.49,21.46,21.48,52914.0,17.5541,17.5623,17.5378,17.5541,52914.0
2019-07-23 11:25:00,21.47,21.48,21.45,21.45,54493.0,17.5459,17.5541,17.5296,17.5296,54493.0
2019-07-23 11:30:00,21.46,21.47,21.44,21.44,45028.0,17.5378,17.5459,17.5214,17.5214,45028.0
2019-07-23 11:35:00,21.44,21.46,21.43,21.43,77149.0,17.5214,17.5378,17.5133,17.5133,77149.0
2019-07-23 11:40:00,21.44,21.44,21.43,21.44,18139.0,17.5214,17.5214,17.5133,17.5214,18139.0
2019-07-23 11:45:00,21.44,21.44,21.43,21.44,18141.0,17.5214,17.5214,17.5133,17.5214,18141.0
2019-07-23 11:50:00,21.44,21.45,21.43,21.44,34866.0,17.5214,17.5296,17.5133,17.5214,34866.0
2019-07-23 11:55:00,21.44,21.46,21.44,21.45,65117.0,17.5214,17.5378,17.5214,17.5296,65117.0
2019-07-23 12:00:00,21.45,21.47,21.44,21.47,59532.0,17.5296,17.5459,17.5214,17.5459,59532.0
2019-07-23 12:05:00,21.46,21.48,21.46,21.48,30301.0,17.5378,17.5541,17.5378,17.5541,30301.0
2019-07-23 12:10:00,21.47,21.48,21.46,21.48,48453.0,17.5459,17.5541,17.5378,17.5541,48453.0
2019-07-23 12:15:00,21.47,21.48,21.46,21.48,30090.0,17.5459,17.5541,17.5378,17.5541,30090.0
2019-07-23 12:20:00,21.48,21.49,21.47,21.49,134015.0,17.5541,17.5623,17.5459,17.5623,134015.0
2019-07-23 12:25:00,21.48,21.5,21.48,21.5,115745.0,17.5541,17.5705,17.5541,17.5705,115745.0
2019-07-23 12:30:00,21.49,21.51,21.48,21.51,90534.0,17.5623,17.5786,17.5541,17.5786,90534.0
2019-07-23 12:35:00,21.51,21.51,21.5,21.5,19083.0,17.5786,17.5786,17.5705,17.5705,19083.0
2019-07-23 12:40:00,21.51,21.51,21.5,21.5,16012.0,17.5786,17.5786,17.5705,17.5705,16012.0
2019-07-23 12:45:00,21.51,21.51,21.5,21.5,32432.0,17.5786,17.5786,17.5705,17.5705,32432.0
2019-07-23 12:50:00,21.51,21.52,21.49,21.5,162315.0,17.5786,17.5868,17.5623,17.5705,162315.0
2019-07-23 12:55:00,21.51,21.51,21.5,21.51,8734.0,17.5786,17.5786,17.5705,17.5786,8734.0
2019-07-23 13:00:00,21.51,21.51,21.49,21.51,61455.0,17.5786,17.5786,17.5623,17.5786,61455.0
2019-07-23 13:05:00,21.51,21.54,21.5,21.51,126282.0,17.5786,17.6032,17.5705,17.5786,126282.0
2019-07-23 13:10:00,21.5,21.51,21.48,21.48,83190.0,17.5705,17.5786,17.5541,17.5541,83190.0
2019-07-23 13:15:00,21.48,21.52,21.48,21.51,120103.0,17.5541,17.5868,17.5541,17.5786,120103.0
2019-07-23 13:20:00,21.52,21.52,21.49,21.5,32931.0,17.5868,17.5868,17.5623,17.5705,32931.0
2019-07-23 13:25:00,21.5,21.51,21.48,21.5,56212.0,17.5705,17.5786,17.5541,17.5705,56212.0
2019-07-23 13:30:00,21.5,21.51,21.49,21.5,79256.0,17.5705,17.5786,17.5623,17.5705,79256.0
2019-07-23 13:35:00,21.5,21.51,21.49,21.51,18108.0,17.5705,17.5786,17.5623,17.5786,18108.0
2019-07-23 13:40:00,21.5,21.57,21.5,21.55,49544.0,17.5705,17.6277,17.5705,17.6113,49544.0
2019-07-23 13:45:00,21.55,21.57,21.54,21.55,19604.0,17.6113,17.6277,17.6032,17.6113,19604.0
2019-07-23 13:50:00,21.56,21.57,21.55,21.57,10994.0,17.6195,17.6277,17.6113,17.6277,10994.0
2019-07-23 13:55:00,21.57,21.62,21.56,21.61,68644.0,17.6277,17.6685,17.6195,17.6604,68644.0
2019-07-23 14:00:00,21.61,21.61,21.59,21.61,102653.0,17.6604,17.6604,17.644,17.6604,102653.0
2019-07-23 14:05:00,21.61,21.64,21.59,21.59,88963.0,17.6604,17.6849,17.644,17.644,88963.0
2019-07-23 14:10:00,21.59,21.6,21.57,21.57,29440.0,17.644,17.6522,17.6277,17.6277,29440.0
2019-07-23 14:15:00,21.58,21.59,21.57,21.59,50143.0,17.6358,17.644,17.6277,17.644,50143.0
2019-07-23 14:20:00,21.59,21.6,21.58,21.59,29382.0,17.644,17.6522,17.6358,17.644,29382.0
2019-07-23 14:25:00,21.6,21.6,21.59,21.6,16531.0,17.6522,17.6522,17.644,17.6522,16531.0
2019-07-23 14:30:00,21.6,21.6,21.56,21.57,64407.0,17.6522,17.6522,17.6195,17.6277,64407.0
2019-07-23 14:35:00,21.58,21.58,21.56,21.57,24516.0,17.6358,17.6358,17.6195,17.6277,24516.0
2019-07-23 14:40:00,21.57,21.58,21.56,21.58,14879.0,17.6277,17.6358,17.6195,17.6358,14879.0
2019-07-23 14:45:00,21.58,21.59,21.56,21.56,36216.0,17.6358,17.644,17.6195,17.6195,36216.0
2019-07-23 14:50:00,21.56,21.56,21.55,21.55,39367.0,17.6195,17.6195,17.6113,17.6113,39367.0
2019-07-23 14:55:00,21.56,21.56,21.54,21.55,42881.0,17.6195,17.6195,17.6032,17.6113,42881.0
2019-07-23 15:00:00,21.55,21.59,21.55,21.59,26125.0,17.6113,17.644,17.6113,17.644,26125.0
2019-07-23 15:05:00,21.59,21.62,21.58,21.62,48236.0,17.644,17.6685,17.6358,17.6685,48236.0
2019-07-23 15:10:00,21.62,21.62,21.61,21.62,64472.0,17.6685,17.6685,17.6604,17.6685,64472.0
2019-07-23 15:15:00,21.62,21.63,21.61,21.61,240528.0,17.6685,17.6767,17.6604,17.6604,240528.0
2019-07-23 15:20:00,21.61,21.62,21.61,21.62,27228.0,17.6604,17.6685,17.6604,17.6685,27228.0
2019-07-23 15:25:00,21.62,21.64,21.61,21.62,62094.0,17.6685,17.6849,17.6604,17.6685,62094.0
2019-07-23 15:30:00,21.62,21.66,21.62,21.64,91169.0,17.6685,17.7012,17.6685,17.6849,91169.0
2019-07-23 15:35:00,21.65,21.66,21.64,21.66,81949.0,17.693,17.7012,17.6849,17.7012,81949.0
2019-07-23 15:40:00,21.65,21.66,21.63,21.66,112016.0,17.693,17.7012,17.6767,17.7012,112016.0
2019-07-23 15:45:00,21.66,21.66,21.64,21.64,272146.0,17.7012,17.7012,17.6849,17.6849,272146.0
2019-07-23 15:50:00,21.64,21.67,21.64,21.67,226164.0,17.6849,17.7094,17.6849,17.7094,226164.0
2019-07-23 15:55:00,21.67,21.67,21.63,21.63,971051.0,17.7094,17.7094,17.6767,17.6767,971051.0
2019-07-24 09:30:00,21.59,21.62,21.52,21.59,120323.0,17.644,17.6685,17.5868,17.644,120323.0
2019-07-24 09:35:00,21.59,21.64,21.58,21.63,44607.0,17.644,17.6849,17.6358,17.6767,44607.0
2019-07-24 09:40:00,21.63,21.65,21.62,21.64,54213.0,17.6767,17.693,17.6685,17.6849,54213.0
2019-07-24 09:45:00,21.64,21.71,21.64,21.69,95637.0,17.6849,17.7421,17.6849,17.7257,95637.0
2019-07-24 09:50:00,21.69,21.74,21.67,21.74,119445.0,17.7257,17.7666,17.7094,17.7666,119445.0
2019-07-24 09:55:00,21.73,21.73,21.69,21.7,90356.0,17.7584,17.7584,17.7257,17.7339,90356.0
2019-07-24 10:00:00,21.7,21.72,21.69,21.71,79367.0,17.7339,17.7503,17.7257,17.7421,79367.0
2019-07-24 10:05:00,21.72,21.72,21.68,21.69,47917.0,17.7503,17.7503,17.7176,17.7257,47917.0
2019-07-24 10:10:00,21.69,21.69,21.67,21.68,64433.0,17.7257,17.7257,17.7094,17.7176,64433.0
2019-07-24 10:15:00,21.68,21.69,21.66,21.69,134171.0,17.7176,17.7257,17.7012,17.7257,134171.0
2019-07-24 10:20:00,21.69,21.71,21.67,21.71,128112.0,17.7257,17.7421,17.7094,17.7421,128112.0
2019-07-24 10:25:00,21.7,21.72,21.7,21.71,290819.0,17.7339,17.7503,17.7339,17.7421,290819.0
2019-07-24 10:30:00,21.71,21.71,21.63,21.64,296053.0,17.7421,17.7421,17.6767,17.6849,296053.0
2019-07-24 10:35:00,21.64,21.65,21.62,21.63,84821.0,17.6849,17.693,17.6685,17.6767,84821.0
2019-07-24 10:40:00,21.63,21.63,21.62,21.63,84589.0,17.6767,17.6767,17.6685,17.6767,84589.0
2019-07-24 10:45:00,21.62,21.64,21.58,21.59,76431.0,17.6685,17.6849,17.6358,17.644,76431.0
2019-07-24 10:50:00,21.58,21.59,21.56,21.57,58252.0,17.6358,17.644,17.6195,17.6277,58252.0
2019-07-24 10:55:00,21.57,21.59,21.55,21.55,49648.0,17.6277,17.644,17.6113,17.6113,49648.0
2019-07-24 11:00:00,21.55,21.56,21.5,21.52,64402.0,17.6113,17.6195,17.5705,17.5868,64402.0
2019-07-24 11:05:00,21.52,21.55,21.51,21.55,57866.0,17.5868,17.6113,17.5786,17.6113,57866.0
2019-07-24 11:10:00,21.55,21.55,21.52,21.53,54364.0,17.6113,17.6113,17.5868,17.595,54364.0
2019-07-24 11:15:00,21.53,21.54,21.52,21.52,46089.0,17.595,17.6032,17.5868,17.5868,46089.0
2019-07-24 11:20:00,21.52,21.53,21.51,21.52,27201.0,17.5868,17.595,17.5786,17.5868,27201.0
2019-07-24 11:25:00,21.52,21.52,21.5,21.51,40799.0,17.5868,17.5868,17.5705,17.5786,40799.0
2019-07-24 11:30:00,21.51,21.51,21.48,21.48,41563.0,17.5786,17.5786,17.5541,17.5541,41563.0
2019-07-24 11:35:00,21.48,21.5,21.48,21.49,63768.0,17.5541,17.5705,17.5541,17.5623,63768.0
2019-07-24 11:40:00,21.5,21.5,21.48,21.48,46976.0,17.5705,17.5705,17.5541,17.5541,46976.0
2019-07-24 11:45:00,21.48,21.5,21.47,21.48,41356.0,17.5541,17.5705,17.5459,17.5541,41356.0
2019-07-24 11:50:00,21.47,21.49,21.47,21.49,66343.0,17.5459,17.5623,17.5459,17.5623,66343.0
2019-07-24 11:55:00,21.49,21.5,21.47,21.49,35126.0,17.5623,17.5705,17.5459,17.5623,35126.0
2019-07-24 12:00:00,21.49,21.51,21.48,21.51,35536.0,17.5623,17.5786,17.5541,17.5786,35536.0
2019-07-24 12:05:00,21.51,21.51,21.49,21.5,42225.0,17.5786,17.5786,17.5623,17.5705,42225.0
2019-07-24 12:10:00,21.5,21.51,21.49,21.49,44852.0,17.5705,17.5786,17.5623,17.5623,44852.0
2019-07-24 12:15:00,21.5,21.5,21.48,21.49,38401.0,17.5705,17.5705,17.5541,17.5623,38401.0
2019-07-24 12:20:00,21.49,21.51,21.47,21.51,53322.0,17.5623,17.5786,17.5459,17.5786,53322.0
2019-07-24 12:25:00,21.51,21.51,21.49,21.5,45298.0,17.5786,17.5786,17.5623,17.5705,45298.0
2019-07-24 12:30:00,21.5,21.51,21.49,21.51,51134.0,17.5705,17.5786,17.5623,17.5786,51134.0
2019-07-24 12:35:00,21.51,21.51,21.5,21.51,10336.0,17.5786,17.5786,17.5705,17.5786,10336.0
2019-07-24 12:40:00,21.51,21.53,21.51,21.52,57056.0,17.5786,17.595,17.5786,17.5868,57056.0
2019-07-24 12:45:00,21.52,21.53,21.51,21.52,45494.0,17.5868,17.595,17.5786,17.5868,45494.0
2019-07-24 12:50:00,21.52,21.52,21.5,21.51,28064.0,17.5868,17.5868,17.5705,17.5786,28064.0
2019-07-24 12:55:00,21.51,21.52,21.5,21.52,72217.0,17.5786,17.5868,17.5705,17.5868,72217.0
2019-07-24 13:00:00,21.52,21.52,21.49,21.5,39439.0,17.5868,17.5868,17.5623,17.5705,39439.0
2019-07-24 13:05:00,21.5,21.52,21.49,21.52,61491.0,17.5705,17.5868,17.5623,17.5868,61491.0
2019-07-24 13:10:00,21.52,21.52,21.5,21.51,40628.0,17.5868,17.5868,17.5705,17.5786,40628.0
2019-07-24 13:15:00,21.52,21.52,21.51,21.52,14569.0,17.5868,17.5868,17.5786,17.5868,14569.0
2019-07-24 13:20:00,21.51,21.52,21.51,21.52,19935.0,17.5786,17.5868,17.5786,17.5868,19935.0
2019-07-24 13:25:00,21.52,21.53,21.51,21.51,55364.0,17.5868,17.595,17.5786,17.5786,55364.0
2019-07-24 13:30:00,21.52,21.52,21.51,21.52,13389.0,17.5868,17.5868,17.5786,17.5868,13389.0
2019-07-24 13:35:00,21.52,21.52,21.5,21.51,45327.0,17.5868,17.5868,17.5705,17.5786,45327.0
2019-07-24 13:40:00,21.5,21.51,21.49,21.49,20486.0,17.5705,17.5786,17.5623,17.5623,20486.0
2019-07-24 13:45:00,21.49,21.5,21.47,21.48,66241.0,17.5623,17.5705,17.5459,17.5541,66241.0
2019-07-24 13:50:00,21.48,21.48,21.47,21.48,15941.0,17.5541,17.5541,17.5459,17.5541,15941.0
2019-07-24 13:55:00,21.47,21.51,21.47,21.5,79564.0,17.5459,17.5786,17.5459,17.5705,79564.0
2019-07-24 14:00:00,21.49,21.51,21.49,21.51,20370.0,17.5623,17.5786,17.5623,17.5786,20370.0
2019-07-24 14:05:00,21.51,21.51,21.48,21.48,47875.0,17.5786,17.5786,17.5541,17.5541,47875.0
2019-07-24 14:10:00,21.48,21.49,21.47,21.48,36005.0,17.5541,17.5623,17.5459,17.5541,36005.0
2019-07-24 14:15:00,21.48,21.48,21.47,21.48,21491.0,17.5541,17.5541,17.5459,17.5541,21491.0
2019-07-24 14:20:00,21.48,21.48,21.46,21.48,62591.0,17.5541,17.5541,17.5378,17.5541,62591.0
2019-07-24 14:25:00,21.48,21.48,21.45,21.47,52992.0,17.5541,17.5541,17.5296,17.5459,52992.0
2019-07-24 14:30:00,21.46,21.47,21.46,21.47,31564.0,17.5378,17.5459,17.5378,17.5459,31564.0
2019-07-24 14:35:00,21.46,21.48,21.46,21.46,59906.0,17.5378,17.5541,17.5378,17.5378,59906.0
2019-07-24 14:40:00,21.46,21.47,21.45,21.46,40853.0,17.5378,17.5459,17.5296,17.5378,40853.0
2019-07-24 14:45:00,21.46,21.47,21.45,21.47,70178.0,17.5378,17.5459,17.5296,17.5459,70178.0
2019-07-24 14:50:00,21.46,21.47,21.46,21.46,28067.0,17.5378,17.5459,17.5378,17.5378,28067.0
2019-07-24 14:55:00,21.47,21.5,21.46,21.5,65868.0,17.5459,17.5705,17.5378,17.5705,65868.0
2019-07-24 15:00:00,21.5,21.54,21.49,21.54,70350.0,17.5705,17.6032,17.5623,17.6032,70350.0
2019-07-24 15:05:00,21.54,21.54,21.52,21.54,69078.0,17.6032,17.6032,17.5868,17.6032,69078.0
2019-07-24 15:10:00,21.53,21.57,21.53,21.55,100466.0,17.595,17.6277,17.595,17.6113,100466.0
2019-07-24 15:15:00,21.56,21.57,21.56,21.56,24300.0,17.6195,17.6277,17.6195,17.6195,24300.0
2019-07-24 15:20:00,21.57,21.59,21.56,21.59,50749.0,17.6277,17.644,17.6195,17.644,50749.0
2019-07-24 15:25:00,21.59,21.62,21.57,21.62,112150.0,17.644,17.6685,17.6277,17.6685,112150.0
2019-07-24 15:30:00,21.62,21.64,21.61,21.63,90887.0,17.6685,17.6849,17.6604,17.6767,90887.0
2019-07-24 15:35:00,21.63,21.66,21.62,21.65,71381.0,17.6767,17.7012,17.6685,17.693,71381.0
2019-07-24 15:40:00,21.64,21.65,21.63,21.64,119926.0,17.6849,17.693,17.6767,17.6849,119926.0
2019-07-24 15:45:00,21.64,21.65,21.63,21.64,177954.0,17.6849,17.693,17.6767,17.6849,177954.0
2019-07-24 15:50:00,21.63,21.64,21.6,21.6,231489.0,17.6767,17.6849,17.6522,17.6522,231489.0
2019-07-24 15:55:00,21.6,21.61,21.55,21.57,615060.0,17.6522,17.6604,17.6113,17.6277,615060.0
2019-07-25 09:30:00,21.49,21.49,21.38,21.42,96463.0,17.5623,17.5623,17.4724,17.5051,96463.0
2019-07-25 09:35:00,21.43,21.43,21.36,21.39,55375.0,17.5133,17.5133,17.456,17.4806,55375.0
2019-07-25 09:40:00,21.38,21.4,21.29,21.3,59372.0,17.4724,17.4887,17.3988,17.407,59372.0
2019-07-25 09:45:00,21.3,21.32,21.23,21.23,62124.0,17.407,17.4234,17.3498,17.3498,62124.0
2019-07-25 09:50:00,21.22,21.22,21.16,21.19,57845.0,17.3416,17.3416,17.2926,17.3171,57845.0
2019-07-25 09:55:00,21.19,21.25,21.19,21.23,49409.0,17.3171,17.3662,17.3171,17.3498,49409.0
2019-07-25 10:00:00,21.23,21.29,21.21,21.29,30102.0,17.3498,17.3988,17.3335,17.3988,30102.0
2019-07-25 10:05:00,21.29,21.32,21.27,21.3,60796.0,17.3988,17.4234,17.3825,17.407,60796.0
2019-07-25 10:10:00,21.3,21.32,21.29,21.3,47955.0,17.407,17.4234,17.3988,17.407,47955.0
2019-07-25 10:15:00,21.3,21.32,21.29,21.31,52010.0,17.407,17.4234,17.3988,17.4152,52010.0
2019-07-25 10:20:00,21.31,21.31,21.28,21.28,26696.0,17.4152,17.4152,17.3907,17.3907,26696.0
2019-07-25 10:25:00,21.29,21.29,21.26,21.28,45078.0,17.3988,17.3988,17.3743,17.3907,45078.0
2019-07-25 10:30:00,21.28,21.29,21.27,21.29,18702.0,17.3907,17.3988,17.3825,17.3988,18702.0
2019-07-25 10:35:00,21.29,21.31,21.28,21.29,62865.0,17.3988,17.4152,17.3907,17.3988,62865.0
2019-07-25 10:40:00,21.29,21.3,21.27,21.29,33806.0,17.3988,17.407,17.3825,17.3988,33806.0
2019-07-25 10:45:00,21.29,21.3,21.27,21.28,36510.0,17.3988,17.407,17.3825,17.3907,36510.0
2019-07-25 10:50:00,21.28,21.28,21.23,21.26,81686.0,17.3907,17.3907,17.3498,17.3743,81686.0
2019-07-25 10:55:00,21.26,21.27,21.23,21.23,37318.0,17.3743,17.3825,17.3498,17.3498,37318.0
2019-07-25 11:00:00,21.23,21.25,21.22,21.23,29136.0,17.3498,17.3662,17.3416,17.3498,29136.0
2019-07-25 11:05:00,21.23,21.26,21.23,21.25,129439.0,17.3498,17.3743,17.3498,17.3662,129439.0
2019-07-25 11:10:00,21.25,21.26,21.22,21.24,72068.0,17.3662,17.3743,17.3416,17.358,72068.0
2019-07-25 11:15:00,21.24,21.25,21.23,21.24,106028.0,17.358,17.3662,17.3498,17.358,106028.0
2019-07-25 11:20:00,21.24,21.26,21.23,21.24,88283.0,17.358,17.3743,17.3498,17.358,88283.0
2019-07-25 11:25:00,21.24,21.28,21.23,21.25,115901.0,17.358,17.3907,17.3498,17.3662,115901.0
2019-07-25 11:30:00,21.24,21.26,21.24,21.25,53070.0,17.358,17.3743,17.358,17.3662,53070.0
2019-07-25 11:35:00,21.24,21.27,21.23,21.27,39677.0,17.358,17.3825,17.3498,17.3825,39677.0
2019-07-25 11:40:00,21.27,21.27,21.24,21.24,83266.0,17.3825,17.3825,17.358,17.358,83266.0
2019-07-25 11:45:00,21.25,21.25,21.21,21.23,66458.0,17.3662,17.3662,17.3335,17.3498,66458.0
2019-07-25 11:50:00,21.24,21.24,21.22,21.23,37845.0,17.358,17.358,17.3416,17.3498,37845.0
2019-07-25 11:55:00,21.23,21.26,21.22,21.26,25918.0,17.3498,17.3743,17.3416,17.3743,25918.0
2019-07-25 12:00:00,21.26,21.26,21.24,21.25,61820.0,17.3743,17.3743,17.358,17.3662,61820.0
2019-07-25 12:05:00,21.25,21.28,21.25,21.27,52447.0,17.3662,17.3907,17.3662,17.3825,52447.0
2019-07-25 12:10:00,21.27,21.28,21.25,21.26,35950.0,17.3825,17.3907,17.3662,17.3743,35950.0
2019-07-25 12:15:00,21.25,21.3,21.25,21.3,64416.0,17.3662,17.407,17.3662,17.407,64416.0
2019-07-25 12:20:00,21.29,21.31,21.28,21.28,39335.0,17.3988,17.4152,17.3907,17.3907,39335.0
2019-07-25 12:25:00,21.28,21.3,21.28,21.3,26606.0,17.3907,17.407,17.3907,17.407,26606.0
2019-07-25 12:30:00,21.29,21.3,21.29,21.29,8715.0,17.3988,17.407,17.3988,17.3988,8715.0
2019-07-25 12:35:00,21.3,21.32,21.27,21.27,60966.0,17.407,17.4234,17.3825,17.3825,60966.0
2019-07-25 12:40:00,21.27,21.27,21.24,21.26,34949.0,17.3825,17.3825,17.358,17.3743,34949.0
2019-07-25 12:45:00,21.25,21.3,21.25,21.3,44458.0,17.3662,17.407,17.3662,17.407,44458.0
2019-07-25 12:50:00,21.3,21.31,21.27,21.27,55852.0,17.407,17.4152,17.3825,17.3825,55852.0
2019-07-25 12:55:00,21.28,21.29,21.27,21.28,15916.0,17.3907,17.3988,17.3825,17.3907,15916.0
2019-07-25 13:00:00,21.28,21.29,21.27,21.27,24852.0,17.3907,17.3988,17.3825,17.3825,24852.0
2019-07-25 13:05:00,21.27,21.3,21.26,21.28,29712.0,17.3825,17.407,17.3743,17.3907,29712.0
2019-07-25 13:10:00,21.29,21.29,21.27,21.27,16397.0,17.3988,17.3988,17.3825,17.3825,16397.0
2019-07-25 13:15:00,21.28,21.29,21.27,21.28,12715.0,17.3907,17.3988,17.3825,17.3907,12715.0
2019-07-25 13:20:00,21.28,21.29,21.27,21.28,22444.0,17.3907,17.3988,17.3825,17.3907,22444.0
2019-07-25 13:25:00,21.28,21.3,21.27,21.3,12294.0,17.3907,17.407,17.3825,17.407,12294.0
2019-07-25 13:30:00,21.3,21.34,21.29,21.34,67218.0,17.407,17.4397,17.3988,17.4397,67218.0
2019-07-25 13:35:00,21.33,21.35,21.33,21.35,30661.0,17.4315,17.4479,17.4315,17.4479,30661.0
2019-07-25 13:40:00,21.35,21.37,21.34,21.36,40059.0,17.4479,17.4642,17.4397,17.456,40059.0
2019-07-25 13:45:00,21.36,21.36,21.35,21.36,9894.0,17.456,17.456,17.4479,17.456,9894.0
2019-07-25 13:50:00,21.36,21.36,21.35,21.36,10636.0,17.456,17.456,17.4479,17.456,10636.0
2019-07-25 13:55:00,21.36,21.37,21.32,21.32,83438.0,17.456,17.4642,17.4234,17.4234,83438.0
2019-07-25 14:00:00,21.32,21.35,21.32,21.34,22796.0,17.4234,17.4479,17.4234,17.4397,22796.0
2019-07-25 14:05:00,21.34,21.35,21.33,21.34,34721.0,17.4397,17.4479,17.4315,17.4397,34721.0
2019-07-25 14:10:00,21.34,21.36,21.33,21.34,63064.0,17.4397,17.456,17.4315,17.4397,63064.0
2019-07-25 14:15:00,21.33,21.34,21.33,21.33,10559.0,17.4315,17.4397,17.4315,17.4315,10559.0
2019-07-25 14:20:00,21.34,21.34,21.32,21.32,28034.0,17.4397,17.4397,17.4234,17.4234,28034.0
2019-07-25 14:25:00,21.33,21.33,21.29,21.29,55716.0,17.4315,17.4315,17.3988,17.3988,55716.0
2019-07-25 14:30:00,21.29,21.3,21.28,21.29,32572.0,17.3988,17.407,17.3907,17.3988,32572.0
2019-07-25 14:35:00,21.28,21.3,21.28,21.29,30658.0,17.3907,17.407,17.3907,17.3988,30658.0
2019-07-25 14:40:00,21.28,21.28,21.26,21.27,22498.0,17.3907,17.3907,17.3743,17.3825,22498.0
2019-07-25 14:45:00,21.28,21.29,21.27,21.27,28954.0,17.3907,17.3988,17.3825,17.3825,28954.0
2019-07-25 14:50:00,21.27,21.28,21.26,21.27,34344.0,17.3825,17.3907,17.3743,17.3825,34344.0
2019-07-25 14:55:00,21.26,21.26,21.25,21.25,28830.0,17.3743,17.3743,17.3662,17.3662,28830.0
2019-07-25 15:00:00,21.25,21.28,21.25,21.27,87818.0,17.3662,17.3907,17.3662,17.3825,87818.0
2019-07-25 15:05:00,21.26,21.29,21.25,21.28,75065.0,17.3743,17.3988,17.3662,17.3907,75065.0
2019-07-25 15:10:00,21.27,21.28,21.27,21.28,19651.0,17.3825,17.3907,17.3825,17.3907,19651.0
2019-07-25 15:15:00,21.28,21.3,21.26,21.3,66716.0,17.3907,17.407,17.3743,17.407,66716.0
2019-07-25 15:20:00,21.3,21.32,21.29,21.32,27148.0,17.407,17.4234,17.3988,17.4234,27148.0
2019-07-25 15:25:00,21.32,21.33,21.31,21.33,29509.0,17.4234,17.4315,17.4152,17.4315,29509.0
2019-07-25 15:30:00,21.33,21.35,21.32,21.33,69589.0,17.4315,17.4479,17.4234,17.4315,69589.0
2019-07-25 15:35:00,21.33,21.34,21.31,21.31,77684.0,17.4315,17.4397,17.4152,17.4152,77684.0
2019-07-25 15:40:00,21.31,21.33,21.31,21.32,101827.0,17.4152,17.4315,17.4152,17.4234,101827.0
2019-07-25 15:45:00,21.33,21.36,21.32,21.35,208035.0,17.4315,17.456,17.4234,17.4479,208035.0
2019-07-25 15:50:00,21.35,21.35,21.32,21.32,210420.0,17.4479,17.4479,17.4234,17.4234,210420.0
2019-07-25 15:55:00,21.32,21.34,21.29,21.33,341173.0,17.4234,17.4397,17.3988,17.4315,341173.0
2019-07-26 09:30:00,21.38,21.38,21.27,21.28,102543.0,17.4724,17.4724,17.3825,17.3907,102543.0
2019-07-26 09:35:00,21.28,21.28,21.22,21.25,41284.0,17.3907,17.3907,17.3416,17.3662,41284.0
2019-07-26 09:40:00,21.25,21.3,21.24,21.29,41565.0,17.3662,17.407,17.358,17.3988,41565.0
2019-07-26 09:45:00,21.29,21.36,21.27,21.34,42114.0,17.3988,17.456,17.3825,17.4397,42114.0
2019-07-26 09:50:00,21.34,21.4,21.34,21.4,17400.0,17.4397,17.4887,17.4397,17.4887,17400.0
2019-07-26 09:55:00,21.39,21.41,21.37,21.39,29081.0,17.4806,17.4969,17.4642,17.4806,29081.0
2019-07-26 10:00:00,21.39,21.42,21.38,21.41,36396.0,17.4806,17.5051,17.4724,17.4969,36396.0
2019-07-26 10:05:00,21.41,21.42,21.38,21.38,31656.0,17.4969,17.5051,17.4724,17.4724,31656.0
2019-07-26 10:10:00,21.38,21.42,21.37,21.4,33265.0,17.4724,17.5051,17.4642,17.4887,33265.0
2019-07-26 10:15:00,21.41,21.41,21.36,21.36,20424.0,17.4969,17.4969,17.456,17.456,20424.0
2019-07-26 10:20:00,21.36,21.36,21.33,21.35,17512.0,17.456,17.456,17.4315,17.4479,17512.0
2019-07-26 10:25:00,21.36,21.36,21.35,21.35,16828.0,17.456,17.456,17.4479,17.4479,16828.0
2019-07-26 10:30:00,21.35,21.36,21.31,21.34,114628.0,17.4479,17.456,17.4152,17.4397,114628.0
2019-07-26 10:35:00,21.35,21.36,21.34,21.36,18751.0,17.4479,17.456,17.4397,17.456,18751.0
2019-07-26 10:40:00,21.35,21.36,21.34,21.34,42532.0,17.4479,17.456,17.4397,17.4397,42532.0
2019-07-26 10:45:00,21.34,21.39,21.34,21.39,34481.0,17.4397,17.4806,17.4397,17.4806,34481.0
2019-07-26 10:50:00,21.39,21.4,21.38,21.39,18032.0,17.4806,17.4887,17.4724,17.4806,18032.0
2019-07-26 10:55:00,21.39,21.41,21.39,21.4,97032.0,17.4806,17.4969,17.4806,17.4887,97032.0
2019-07-26 11:00:00,21.39,21.43,21.39,21.43,55025.0,17.4806,17.5133,17.4806,17.5133,55025.0
2019-07-26 11:05:00,21.43,21.44,21.41,21.42,45489.0,17.5133,17.5214,17.4969,17.5051,45489.0
2019-07-26 11:10:00,21.41,21.45,21.41,21.45,30695.0,17.4969,17.5296,17.4969,17.5296,30695.0
2019-07-26 11:15:00,21.45,21.47,21.44,21.46,49871.0,17.5296,17.5459,17.5214,17.5378,49871.0
2019-07-26 11:20:00,21.47,21.47,21.45,21.46,43479.0,17.5459,17.5459,17.5296,17.5378,43479.0
2019-07-26 11:25:00,21.46,21.46,21.44,21.45,48564.0,17.5378,17.5378,17.5214,17.5296,48564.0
2019-07-26 11:30:00,21.46,21.47,21.44,21.47,87799.0,17.5378,17.5459,17.5214,17.5459,87799.0
2019-07-26 11:35:00,21.47,21.49,21.47,21.48,27406.0,17.5459,17.5623,17.5459,17.5541,27406.0
2019-07-26 11:40:00,21.48,21.49,21.45,21.46,35907.0,17.5541,17.5623,17.5296,17.5378,35907.0
2019-07-26 11:45:00,21.46,21.47,21.44,21.45,25106.0,17.5378,17.5459,17.5214,17.5296,25106.0
2019-07-26 11:50:00,21.45,21.47,21.45,21.46,12800.0,17.5296,17.5459,17.5296,17.5378,12800.0
2019-07-26 11:55:00,21.47,21.47,21.46,21.46,23520.0,17.5459,17.5459,17.5378,17.5378,23520.0
2019-07-26 12:00:00,21.46,21.47,21.45,21.45,25476.0,17.5378,17.5459,17.5296,17.5296,25476.0
2019-07-26 12:05:00,21.46,21.46,21.44,21.44,29320.0,17.5378,17.5378,17.5214,17.5214,29320.0
2019-07-26 12:10:00,21.45,21.45,21.44,21.44,34676.0,17.5296,17.5296,17.5214,17.5214,34676.0
2019-07-26 12:15:00,21.44,21.45,21.42,21.43,34714.0,17.5214,17.5296,17.5051,17.5133,34714.0
2019-07-26 12:20:00,21.43,21.44,21.42,21.43,15766.0,17.5133,17.5214,17.5051,17.5133,15766.0
2019-07-26 12:25:00,21.44,21.44,21.43,21.44,20671.0,17.5214,17.5214,17.5133,17.5214,20671.0
2019-07-26 12:30:00,21.44,21.45,21.43,21.45,27299.0,17.5214,17.5296,17.5133,17.5296,27299.0
2019-07-26 12:35:00,21.45,21.46,21.44,21.45,43121.0,17.5296,17.5378,17.5214,17.5296,43121.0
2019-07-26 12:40:00,21.45,21.48,21.44,21.48,33258.0,17.5296,17.5541,17.5214,17.5541,33258.0
2019-07-26 12:45:00,21.48,21.49,21.47,21.48,14892.0,17.5541,17.5623,17.5459,17.5541,14892.0
2019-07-26 12:50:00,21.49,21.5,21.46,21.48,48779.0,17.5623,17.5705,17.5378,17.5541,48779.0
2019-07-26 12:55:00,21.48,21.49,21.46,21.46,19649.0,17.5541,17.5623,17.5378,17.5378,19649.0
2019-07-26 13:00:00,21.46,21.48,21.46,21.48,44327.0,17.5378,17.5541,17.5378,17.5541,44327.0
2019-07-26 13:05:00,21.48,21.49,21.47,21.48,17647.0,17.5541,17.5623,17.5459,17.5541,17647.0
2019-07-26 13:10:00,21.48,21.49,21.48,21.48,16451.0,17.5541,17.5623,17.5541,17.5541,16451.0
2019-07-26 13:15:00,21.49,21.52,21.49,21.52,55112.0,17.5623,17.5868,17.5623,17.5868,55112.0
2019-07-26 13:20:00,21.52,21.53,21.51,21.52,14283.0,17.5868,17.595,17.5786,17.5868,14283.0
2019-07-26 13:25:00,21.52,21.52,21.49,21.49,44960.0,17.5868,17.5868,17.5623,17.5623,44960.0
2019-07-26 13:30:00,21.5,21.53,21.49,21.53,53893.0,17.5705,17.595,17.5623,17.595,53893.0
2019-07-26 13:35:00,21.53,21.55,21.52,21.55,26183.0,17.595,17.6113,17.5868,17.6113,26183.0
2019-07-26 13:40:00,21.55,21.56,21.54,21.55,35121.0,17.6113,17.6195,17.6032,17.6113,35121.0
2019-07-26 13:45:00,21.55,21.57,21.55,21.56,23903.0,17.6113,17.6277,17.6113,17.6195,23903.0
2019-07-26 13:50:00,21.56,21.57,21.55,21.57,103107.0,17.6195,17.6277,17.6113,17.6277,103107.0
2019-07-26 13:55:00,21.56,21.57,21.56,21.57,24461.0,17.6195,17.6277,17.6195,17.6277,24461.0
2019-07-26 14:00:00,21.56,21.58,21.54,21.54,59244.0,17.6195,17.6358,17.6032,17.6032,59244.0
2019-07-26 14:05:00,21.54,21.54,21.51,21.53,31873.0,17.6032,17.6032,17.5786,17.595,31873.0
2019-07-26 14:10:00,21.54,21.55,21.53,21.55,19153.0,17.6032,17.6113,17.595,17.6113,19153.0
2019-07-26 14:15:00,21.54,21.56,21.54,21.55,31309.0,17.6032,17.6195,17.6032,17.6113,31309.0
2019-07-26 14:20:00,21.55,21.55,21.53,21.54,34068.0,17.6113,17.6113,17.595,17.6032,34068.0
2019-07-26 14:25:00,21.54,21.54,21.52,21.52,23660.0,17.6032,17.6032,17.5868,17.5868,23660.0
2019-07-26 14:30:00,21.53,21.54,21.52,21.54,13989.0,17.595,17.6032,17.5868,17.6032,13989.0
2019-07-26 14:35:00,21.54,21.55,21.53,21.53,53722.0,17.6032,17.6113,17.595,17.595,53722.0
2019-07-26 14:40:00,21.53,21.55,21.53,21.53,34334.0,17.595,17.6113,17.595,17.595,34334.0
2019-07-26 14:45:00,21.54,21.55,21.53,21.55,30743.0,17.6032,17.6113,17.595,17.6113,30743.0
2019-07-26 14:50:00,21.55,21.55,21.54,21.55,35803.0,17.6113,17.6113,17.6032,17.6113,35803.0
2019-07-26 14:55:00,21.55,21.56,21.54,21.55,44802.0,17.6113,17.6195,17.6032,17.6113,44802.0
2019-07-26 15:00:00,21.55,21.57,21.55,21.55,72210.0,17.6113,17.6277,17.6113,17.6113,72210.0
2019-07-26 15:05:00,21.55,21.56,21.54,21.55,65515.0,17.6113,17.6195,17.6032,17.6113,65515.0
2019-07-26 15:10:00,21.55,21.56,21.54,21.56,42269.0,17.6113,17.6195,17.6032,17.6195,42269.0
2019-07-26 15:15:00,21.55,21.56,21.51,21.52,72014.0,17.6113,17.6195,17.5786,17.5868,72014.0
2019-07-26 15:20:00,21.52,21.52,21.5,21.5,29465.0,17.5868,17.5868,17.5705,17.5705,29465.0
2019-07-26 15:25:00,21.5,21.51,21.5,21.51,34699.0,17.5705,17.5786,17.5705,17.5786,34699.0
2019-07-26 15:30:00,21.51,21.52,21.5,21.52,80130.0,17.5786,17.5868,17.5705,17.5868,80130.0
2019-07-26 15:35:00,21.52,21.52,21.51,21.52,31864.0,17.5868,17.5868,17.5786,17.5868,31864.0
2019-07-26 15:40:00,21.51,21.52,21.5,21.5,77469.0,17.5786,17.5868,17.5705,17.5705,77469.0
2019-07-26 15:45:00,21.5,21.52,21.5,21.51,95337.0,17.5705,17.5868,17.5705,17.5786,95337.0
2019-07-26 15:50:00,21.51,21.55,21.51,21.55,188581.0,17.5786,17.6113,17.5786,17.6113,188581.0
2019-07-26 15:55:00,21.55,21.55,21.49,21.52,522446.0,17.6113,17.6113,17.5623,17.5868,522446.0
2019-07-29 09:30:00,21.47,21.55,21.45,21.51,133015.0,17.5459,17.6113,17.5296,17.5786,133015.0
2019-07-29 09:35:00,21.5,21.55,21.48,21.48,61398.0,17.5705,17.6113,17.5541,17.5541,61398.0
2019-07-29 09:40:00,21.48,21.49,21.45,21.49,68545.0,17.5541,17.5623,17.5296,17.5623,68545.0
2019-07-29 09:45:00,21.48,21.51,21.47,21.49,81758.0,17.5541,17.5786,17.5459,17.5623,81758.0
2019-07-29 09:50:00,21.49,21.51,21.48,21.49,38887.0,17.5623,17.5786,17.5541,17.5623,38887.0
2019-07-29 09:55:00,21.49,21.5,21.46,21.47,54707.0,17.5623,17.5705,17.5378,17.5459,54707.0
2019-07-29 10:00:00,21.47,21.47,21.41,21.42,139553.0,17.5459,17.5459,17.4969,17.5051,139553.0
2019-07-29 10:05:00,21.42,21.44,21.4,21.42,72835.0,17.5051,17.5214,17.4887,17.5051,72835.0
2019-07-29 10:10:00,21.43,21.44,21.37,21.38,60122.0,17.5133,17.5214,17.4642,17.4724,60122.0
2019-07-29 10:15:00,21.38,21.46,21.38,21.44,128347.0,17.4724,17.5378,17.4724,17.5214,128347.0
2019-07-29 10:20:00,21.44,21.44,21.43,21.44,42986.0,17.5214,17.5214,17.5133,17.5214,42986.0
2019-07-29 10:25:00,21.44,21.47,21.43,21.47,84254.0,17.5214,17.5459,17.5133,17.5459,84254.0
2019-07-29 10:30:00,21.46,21.5,21.46,21.48,47060.0,17.5378,17.5705,17.5378,17.5541,47060.0
2019-07-29 10:35:00,21.47,21.48,21.44,21.45,99443.0,17.5459,17.5541,17.5214,17.5296,99443.0
2019-07-29 10:40:00,21.45,21.5,21.44,21.5,45374.0,17.5296,17.5705,17.5214,17.5705,45374.0
2019-07-29 10:45:00,21.5,21.52,21.49,21.52,24755.0,17.5705,17.5868,17.5623,17.5868,24755.0
2019-07-29 10:50:00,21.51,21.52,21.5,21.52,44433.0,17.5786,17.5868,17.5705,17.5868,44433.0
2019-07-29 10:55:00,21.52,21.53,21.5,21.52,42230.0,17.5868,17.595,17.5705,17.5868,42230.0
2019-07-29 11:00:00,21.52,21.53,21.49,21.5,50373.0,17.5868,17.595,17.5623,17.5705,50373.0
2019-07-29 11:05:00,21.5,21.51,21.49,21.5,30221.0,17.5705,17.5786,17.5623,17.5705,30221.0
2019-07-29 11:10:00,21.51,21.55,21.5,21.55,32511.0,17.5786,17.6113,17.5705,17.6113,32511.0
2019-07-29 11:15:00,21.55,21.56,21.54,21.55,29731.0,17.6113,17.6195,17.6032,17.6113,29731.0
2019-07-29 11:20:00,21.55,21.59,21.55,21.57,56764.0,17.6113,17.644,17.6113,17.6277,56764.0
2019-07-29 11:25:00,21.57,21.58,21.53,21.55,60453.0,17.6277,17.6358,17.595,17.6113,60453.0
2019-07-29 11:30:00,21.55,21.55,21.53,21.55,33309.0,17.6113,17.6113,17.595,17.6113,33309.0
2019-07-29 11:35:00,21.55,21.55,21.51,21.51,111927.0,17.6113,17.6113,17.5786,17.5786,111927.0
2019-07-29 11:40:00,21.52,21.52,21.49,21.5,41028.0,17.5868,17.5868,17.5623,17.5705,41028.0
2019-07-29 11:45:00,21.49,21.51,21.49,21.49,37356.0,17.5623,17.5786,17.5623,17.5623,37356.0
2019-07-29 11:50:00,21.49,21.5,21.48,21.5,33323.0,17.5623,17.5705,17.5541,17.5705,33323.0
2019-07-29 11:55:00,21.5,21.51,21.49,21.51,54743.0,17.5705,17.5786,17.5623,17.5786,54743.0
2019-07-29 12:00:00,21.51,21.51,21.49,21.5,34809.0,17.5786,17.5786,17.5623,17.5705,34809.0
2019-07-29 12:05:00,21.49,21.5,21.47,21.48,32064.0,17.5623,17.5705,17.5459,17.5541,32064.0
2019-07-29 12:10:00,21.47,21.48,21.47,21.47,25075.0,17.5459,17.5541,17.5459,17.5459,25075.0
2019-07-29 12:15:00,21.48,21.48,21.45,21.47,95935.0,17.5541,17.5541,17.5296,17.5459,95935.0
2019-07-29 12:20:00,21.47,21.48,21.46,21.48,34625.0,17.5459,17.5541,17.5378,17.5541,34625.0
2019-07-29 12:25:00,21.47,21.49,21.47,21.48,41183.0,17.5459,17.5623,17.5459,17.5541,41183.0
2019-07-29 12:30:00,21.48,21.51,21.48,21.51,32796.0,17.5541,17.5786,17.5541,17.5786,32796.0
2019-07-29 12:35:00,21.51,21.51,21.48,21.51,48578.0,17.5786,17.5786,17.5541,17.5786,48578.0
2019-07-29 12:40:00,21.51,21.53,21.5,21.53,34311.0,17.5786,17.595,17.5705,17.595,34311.0
2019-07-29 12:45:00,21.53,21.59,21.52,21.55,197155.0,17.595,17.644,17.5868,17.6113,197155.0
2019-07-29 12:50:00,21.55,21.57,21.55,21.57,28632.0,17.6113,17.6277,17.6113,17.6277,28632.0
2019-07-29 12:55:00,21.57,21.58,21.56,21.57,46212.0,17.6277,17.6358,17.6195,17.6277,46212.0
2019-07-29 13:00:00,21.57,21.6,21.57,21.58,53199.0,17.6277,17.6522,17.6277,17.6358,53199.0
2019-07-29 13:05:00,21.57,21.59,21.56,21.58,36284.0,17.6277,17.644,17.6195,17.6358,36284.0
2019-07-29 13:10:00,21.58,21.59,21.57,21.57,36830.0,17.6358,17.644,17.6277,17.6277,36830.0
2019-07-29 13:15:00,21.57,21.58,21.57,21.57,11881.0,17.6277,17.6358,17.6277,17.6277,11881.0
2019-07-29 13:20:00,21.57,21.58,21.57,21.57,7418.0,17.6277,17.6358,17.6277,17.6277,7418.0
2019-07-29 13:25:00,21.58,21.58,21.51,21.51,68755.0,17.6358,17.6358,17.5786,17.5786,68755.0
2019-07-29 13:30:00,21.51,21.53,21.51,21.52,53101.0,17.5786,17.595,17.5786,17.5868,53101.0
2019-07-29 13:35:00,21.52,21.54,21.5,21.54,44058.0,17.5868,17.6032,17.5705,17.6032,44058.0
2019-07-29 13:40:00,21.54,21.55,21.52,21.55,30685.0,17.6032,17.6113,17.5868,17.6113,30685.0
2019-07-29 13:45:00,21.55,21.55,21.52,21.53,27672.0,17.6113,17.6113,17.5868,17.595,27672.0
2019-07-29 13:50:00,21.53,21.53,21.52,21.53,9895.0,17.595,17.595,17.5868,17.595,9895.0
2019-07-29 13:55:00,21.52,21.53,21.52,21.53,28519.0,17.5868,17.595,17.5868,17.595,28519.0
2019-07-29 14:00:00,21.52,21.55,21.52,21.54,42996.0,17.5868,17.6113,17.5868,17.6032,42996.0
2019-07-29 14:05:00,21.54,21.55,21.53,21.55,25553.0,17.6032,17.6113,17.595,17.6113,25553.0
2019-07-29 14:10:00,21.55,21.55,21.54,21.54,39219.0,17.6113,17.6113,17.6032,17.6032,39219.0
2019-07-29 14:15:00,21.55,21.56,21.54,21.55,32926.0,17.6113,17.6195,17.6032,17.6113,32926.0
2019-07-29 14:20:00,21.55,21.56,21.54,21.56,41392.0,17.6113,17.6195,17.6032,17.6195,41392.0
2019-07-29 14:25:00,21.56,21.57,21.55,21.57,45856.0,17.6195,17.6277,17.6113,17.6277,45856.0
2019-07-29 14:30:00,21.57,21.57,21.54,21.54,29509.0,17.6277,17.6277,17.6032,17.6032,29509.0
2019-07-29 14:35:00,21.55,21.55,21.53,21.54,25626.0,17.6113,17.6113,17.595,17.6032,25626.0
2019-07-29 14:40:00,21.53,21.55,21.53,21.55,29213.0,17.595,17.6113,17.595,17.6113,29213.0
2019-07-29 14:45:00,21.55,21.55,21.53,21.54,37619.0,17.6113,17.6113,17.595,17.6032,37619.0
2019-07-29 14:50:00,21.54,21.55,21.53,21.55,30923.0,17.6032,17.6113,17.595,17.6113,30923.0
2019-07-29 14:55:00,21.55,21.56,21.54,21.54,72379.0,17.6113,17.6195,17.6032,17.6032,72379.0
2019-07-29 15:00:00,21.54,21.55,21.54,21.55,8959.0,17.6032,17.6113,17.6032,17.6113,8959.0
2019-07-29 15:05:00,21.55,21.56,21.54,21.55,73652.0,17.6113,17.6195,17.6032,17.6113,73652.0
2019-07-29 15:10:00,21.55,21.56,21.54,21.55,38661.0,17.6113,17.6195,17.6032,17.6113,38661.0
2019-07-29 15:15:00,21.55,21.56,21.54,21.56,55349.0,17.6113,17.6195,17.6032,17.6195,55349.0
2019-07-29 15:20:00,21.56,21.56,21.54,21.55,68613.0,17.6195,17.6195,17.6032,17.6113,68613.0
2019-07-29 15:25:00,21.55,21.56,21.53,21.54,43071.0,17.6113,17.6195,17.595,17.6032,43071.0
2019-07-29 15:30:00,21.54,21.56,21.53,21.54,137896.0,17.6032,17.6195,17.595,17.6032,137896.0
2019-07-29 15:35:00,21.54,21.55,21.54,21.54,34505.0,17.6032,17.6113,17.6032,17.6032,34505.0
2019-07-29 15:40:00,21.55,21.55,21.54,21.55,62750.0,17.6113,17.6113,17.6032,17.6113,62750.0
2019-07-29 15:45:00,21.55,21.55,21.53,21.54,118172.0,17.6113,17.6113,17.595,17.6032,118172.0
2019-07-29 15:50:00,21.54,21.54,21.51,21.53,170585.0,17.6032,17.6032,17.5786,17.595,170585.0
2019-07-29 15:55:00,21.53,21.53,21.49,21.51,322002.0,17.595,17.595,17.5623,17.5786,322002.0
2019-07-30 09:30:00,21.46,21.47,21.35,21.35,154678.0,17.5378,17.5459,17.4479,17.4479,154678.0
2019-07-30 09:35:00,21.36,21.43,21.34,21.4,72985.0,17.456,17.5133,17.4397,17.4887,72985.0
2019-07-30 09:40:00,21.4,21.4,21.33,21.39,40087.0,17.4887,17.4887,17.4315,17.4806,40087.0
2019-07-30 09:45:00,21.39,21.43,21.38,21.42,29906.0,17.4806,17.5133,17.4724,17.5051,29906.0
2019-07-30 09:50:00,21.43,21.43,21.38,21.38,51103.0,17.5133,17.5133,17.4724,17.4724,51103.0
2019-07-30 09:55:00,21.39,21.4,21.37,21.39,31441.0,17.4806,17.4887,17.4642,17.4806,31441.0
2019-07-30 10:00:00,21.38,21.38,21.35,21.37,51191.0,17.4724,17.4724,17.4479,17.4642,51191.0
2019-07-30 10:05:00,21.38,21.41,21.37,21.4,33054.0,17.4724,17.4969,17.4642,17.4887,33054.0
2019-07-30 10:10:00,21.41,21.41,21.37,21.39,37423.0,17.4969,17.4969,17.4642,17.4806,37423.0
2019-07-30 10:15:00,21.39,21.42,21.38,21.4,26742.0,17.4806,17.5051,17.4724,17.4887,26742.0
2019-07-30 10:20:00,21.41,21.41,21.39,21.41,36490.0,17.4969,17.4969,17.4806,17.4969,36490.0
2019-07-30 10:25:00,21.4,21.42,21.39,21.41,32116.0,17.4887,17.5051,17.4806,17.4969,32116.0
2019-07-30 10:30:00,21.41,21.43,21.4,21.41,27343.0,17.4969,17.5133,17.4887,17.4969,27343.0
2019-07-30 10:35:00,21.41,21.42,21.4,21.42,23788.0,17.4969,17.5051,17.4887,17.5051,23788.0
2019-07-30 10:40:00,21.41,21.44,21.41,21.42,40510.0,17.4969,17.5214,17.4969,17.5051,40510.0
2019-07-30 10:45:00,21.41,21.41,21.4,21.41,13117.0,17.4969,17.4969,17.4887,17.4969,13117.0
2019-07-30 10:50:00,21.41,21.43,21.4,21.43,25368.0,17.4969,17.5133,17.4887,17.5133,25368.0
2019-07-30 10:55:00,21.43,21.43,21.4,21.42,106698.0,17.5133,17.5133,17.4887,17.5051,106698.0
2019-07-30 11:00:00,21.42,21.46,21.41,21.46,88437.0,17.5051,17.5378,17.4969,17.5378,88437.0
2019-07-30 11:05:00,21.46,21.5,21.45,21.48,84779.0,17.5378,17.5705,17.5296,17.5541,84779.0
2019-07-30 11:10:00,21.49,21.52,21.48,21.51,39086.0,17.5623,17.5868,17.5541,17.5786,39086.0
2019-07-30 11:15:00,21.51,21.53,21.49,21.53,115623.0,17.5786,17.595,17.5623,17.595,115623.0
2019-07-30 11:20:00,21.53,21.54,21.51,21.52,67488.0,17.595,17.6032,17.5786,17.5868,67488.0
2019-07-30 11:25:00,21.53,21.53,21.5,21.51,17053.0,17.595,17.595,17.5705,17.5786,17053.0
2019-07-30 11:30:00,21.5,21.53,21.5,21.52,40548.0,17.5705,17.595,17.5705,17.5868,40548.0
2019-07-30 11:35:00,21.51,21.52,21.5,21.5,22841.0,17.5786,17.5868,17.5705,17.5705,22841.0
2019-07-30 11:40:00,21.51,21.51,21.5,21.51,34849.0,17.5786,17.5786,17.5705,17.5786,34849.0
2019-07-30 11:45:00,21.51,21.52,21.49,21.51,31757.0,17.5786,17.5868,17.5623,17.5786,31757.0
2019-07-30 11:50:00,21.51,21.55,21.49,21.54,149477.0,17.5786,17.6113,17.5623,17.6032,149477.0
2019-07-30 11:55:00,21.55,21.55,21.53,21.54,36220.0,17.6113,17.6113,17.595,17.6032,36220.0
2019-07-30 12:00:00,21.53,21.56,21.52,21.56,41765.0,17.595,17.6195,17.5868,17.6195,41765.0
2019-07-30 12:05:00,21.56,21.58,21.54,21.56,53211.0,17.6195,17.6358,17.6032,17.6195,53211.0
2019-07-30 12:10:00,21.56,21.57,21.55,21.55,33265.0,17.6195,17.6277,17.6113,17.6113,33265.0
2019-07-30 12:15:00,21.56,21.57,21.55,21.57,20955.0,17.6195,17.6277,17.6113,17.6277,20955.0
2019-07-30 12:20:00,21.57,21.57,21.54,21.55,23942.0,17.6277,17.6277,17.6032,17.6113,23942.0
2019-07-30 12:25:00,21.55,21.55,21.52,21.54,51856.0,17.6113,17.6113,17.5868,17.6032,51856.0
2019-07-30 12:30:00,21.54,21.55,21.53,21.55,27657.0,17.6032,17.6113,17.595,17.6113,27657.0
2019-07-30 12:35:00,21.55,21.56,21.54,21.55,29285.0,17.6113,17.6195,17.6032,17.6113,29285.0
2019-07-30 12:40:00,21.55,21.55,21.53,21.54,39627.0,17.6113,17.6113,17.595,17.6032,39627.0
2019-07-30 12:45:00,21.54,21.55,21.51,21.52,14515.0,17.6032,17.6113,17.5786,17.5868,14515.0
2019-07-30 12:50:00,21.52,21.52,21.5,21.5,21625.0,17.5868,17.5868,17.5705,17.5705,21625.0
2019-07-30 12:55:00,21.5,21.52,21.48,21.51,122776.0,17.5705,17.5868,17.5541,17.5786,122776.0
2019-07-30 13:00:00,21.51,21.53,21.51,21.51,16704.0,17.5786,17.595,17.5786,17.5786,16704.0
2019-07-30 13:05:00,21.51,21.52,21.51,21.52,10635.0,17.5786,17.5868,17.5786,17.5868,10635.0
2019-07-30 13:10:00,21.52,21.52,21.51,21.52,7367.0,17.5868,17.5868,17.5786,17.5868,7367.0
2019-07-30 13:15:00,21.52,21.52,21.5,21.51,28875.0,17.5868,17.5868,17.5705,17.5786,28875.0
2019-07-30 13:20:00,21.51,21.52,21.51,21.52,7639.0,17.5786,17.5868,17.5786,17.5868,7639.0
2019-07-30 13:25:00,21.51,21.51,21.5,21.51,27000.0,17.5786,17.5786,17.5705,17.5786,27000.0
2019-07-30 13:30:00,21.51,21.52,21.5,21.52,42945.0,17.5786,17.5868,17.5705,17.5868,42945.0
2019-07-30 13:35:00,21.52,21.53,21.51,21.52,17661.0,17.5868,17.595,17.5786,17.5868,17661.0
2019-07-30 13:40:00,21.52,21.55,21.52,21.54,39799.0,17.5868,17.6113,17.5868,17.6032,39799.0
2019-07-30 13:45:00,21.53,21.55,21.53,21.55,16343.0,17.595,17.6113,17.595,17.6113,16343.0
2019-07-30 13:50:00,21.55,21.55,21.53,21.53,16986.0,17.6113,17.6113,17.595,17.595,16986.0
2019-07-30 13:55:00,21.53,21.55,21.52,21.55,34694.0,17.595,17.6113,17.5868,17.6113,34694.0
2019-07-30 14:00:00,21.55,21.56,21.54,21.54,53805.0,17.6113,17.6195,17.6032,17.6032,53805.0
2019-07-30 14:05:00,21.55,21.56,21.54,21.55,41992.0,17.6113,17.6195,17.6032,17.6113,41992.0
2019-07-30 14:10:00,21.55,21.57,21.55,21.56,39540.0,17.6113,17.6277,17.6113,17.6195,39540.0
2019-07-30 14:15:00,21.57,21.58,21.56,21.56,45143.0,17.6277,17.6358,17.6195,17.6195,45143.0
2019-07-30 14:20:00,21.57,21.57,21.56,21.56,14683.0,17.6277,17.6277,17.6195,17.6195,14683.0
2019-07-30 14:25:00,21.56,21.56,21.54,21.54,30602.0,17.6195,17.6195,17.6032,17.6032,30602.0
2019-07-30 14:30:00,21.54,21.55,21.53,21.54,12594.0,17.6032,17.6113,17.595,17.6032,12594.0
2019-07-30 14:35:00,21.53,21.54,21.52,21.53,23382.0,17.595,17.6032,17.5868,17.595,23382.0
2019-07-30 14:40:00,21.53,21.53,21.52,21.52,14220.0,17.595,17.595,17.5868,17.5868,14220.0
2019-07-30 14:45:00,21.53,21.53,21.52,21.52,22716.0,17.595,17.595,17.5868,17.5868,22716.0
2019-07-30 14:50:00,21.52,21.52,21.51,21.51,32342.0,17.5868,17.5868,17.5786,17.5786,32342.0
2019-07-30 14:55:00,21.51,21.52,21.5,21.51,22576.0,17.5786,17.5868,17.5705,17.5786,22576.0
2019-07-30 15:00:00,21.51,21.53,21.5,21.53,34777.0,17.5786,17.595,17.5705,17.595,34777.0
2019-07-30 15:05:00,21.52,21.54,21.52,21.53,62090.0,17.5868,17.6032,17.5868,17.595,62090.0
2019-07-30 15:10:00,21.53,21.53,21.52,21.53,20014.0,17.595,17.595,17.5868,17.595,20014.0
2019-07-30 15:15:00,21.53,21.54,21.52,21.53,31645.0,17.595,17.6032,17.5868,17.595,31645.0
2019-07-30 15:20:00,21.53,21.53,21.51,21.52,29642.0,17.595,17.595,17.5786,17.5868,29642.0
2019-07-30 15:25:00,21.51,21.52,21.51,21.52,37518.0,17.5786,17.5868,17.5786,17.5868,37518.0
2019-07-30 15:30:00,21.51,21.52,21.5,21.5,39162.0,17.5786,17.5868,17.5705,17.5705,39162.0
2019-07-30 15:35:00,21.5,21.51,21.49,21.5,80738.0,17.5705,17.5786,17.5623,17.5705,80738.0
2019-07-30 15:40:00,21.5,21.5,21.49,21.5,50036.0,17.5705,17.5705,17.5623,17.5705,50036.0
2019-07-30 15:45:00,21.5,21.51,21.49,21.51,89173.0,17.5705,17.5786,17.5623,17.5786,89173.0
2019-07-30 15:50:00,21.5,21.51,21.49,21.49,211705.0,17.5705,17.5786,17.5623,17.5623,211705.0
2019-07-30 15:55:00,21.49,21.54,21.49,21.54,473056.0,17.5623,17.6032,17.5623,17.6032,473056.0
2019-07-31 09:30:00,21.49,21.58,21.48,21.52,181827.0,17.5623,17.6358,17.5541,17.5868,181827.0
2019-07-31 09:35:00,21.52,21.53,21.48,21.51,46475.0,17.5868,17.595,17.5541,17.5786,46475.0
2019-07-31 09:40:00,21.51,21.55,21.49,21.52,55279.0,17.5786,17.6113,17.5623,17.5868,55279.0
2019-07-31 09:45:00,21.51,21.51,21.49,21.5,68537.0,17.5786,17.5786,17.5623,17.5705,68537.0
2019-07-31 09:50:00,21.5,21.51,21.46,21.49,80259.0,17.5705,17.5786,17.5378,17.5623,80259.0
2019-07-31 09:55:00,21.5,21.53,21.49,21.51,50041.0,17.5705,17.595,17.5623,17.5786,50041.0
2019-07-31 10:00:00,21.5,21.51,21.48,21.5,150321.0,17.5705,17.5786,17.5541,17.5705,150321.0
2019-07-31 10:05:00,21.51,21.51,21.46,21.48,220708.0,17.5786,17.5786,17.5378,17.5541,220708.0
2019-07-31 10:10:00,21.48,21.49,21.47,21.48,43866.0,17.5541,17.5623,17.5459,17.5541,43866.0
2019-07-31 10:15:00,21.48,21.49,21.43,21.44,74519.0,17.5541,17.5623,17.5133,17.5214,74519.0
2019-07-31 10:20:00,21.45,21.45,21.37,21.37,79867.0,17.5296,17.5296,17.4642,17.4642,79867.0
2019-07-31 10:25:00,21.38,21.38,21.33,21.34,56902.0,17.4724,17.4724,17.4315,17.4397,56902.0
2019-07-31 10:30:00,21.35,21.35,21.29,21.32,60977.0,17.4479,17.4479,17.3988,17.4234,60977.0
2019-07-31 10:35:00,21.31,21.39,21.31,21.39,167138.0,17.4152,17.4806,17.4152,17.4806,167138.0
2019-07-31 10:40:00,21.39,21.39,21.38,21.39,54443.0,17.4806,17.4806,17.4724,17.4806,54443.0
2019-07-31 10:45:00,21.39,21.41,21.38,21.39,66280.0,17.4806,17.4969,17.4724,17.4806,66280.0
2019-07-31 10:50:00,21.39,21.41,21.39,21.4,154244.0,17.4806,17.4969,17.4806,17.4887,154244.0
2019-07-31 10:55:00,21.4,21.41,21.39,21.41,59292.0,17.4887,17.4969,17.4806,17.4969,59292.0
2019-07-31 11:00:00,21.41,21.43,21.39,21.43,73035.0,17.4969,17.5133,17.4806,17.5133,73035.0
2019-07-31 11:05:00,21.43,21.46,21.42,21.45,57689.0,17.5133,17.5378,17.5051,17.5296,57689.0
2019-07-31 11:10:00,21.45,21.46,21.43,21.45,57395.0,17.5296,17.5378,17.5133,17.5296,57395.0
2019-07-31 11:15:00,21.44,21.45,21.42,21.42,58352.0,17.5214,17.5296,17.5051,17.5051,58352.0
2019-07-31 11:20:00,21.43,21.44,21.41,21.42,31872.0,17.5133,17.5214,17.4969,17.5051,31872.0
2019-07-31 11:25:00,21.41,21.42,21.4,21.42,47050.0,17.4969,17.5051,17.4887,17.5051,47050.0
2019-07-31 11:30:00,21.41,21.45,21.41,21.45,59448.0,17.4969,17.5296,17.4969,17.5296,59448.0
2019-07-31 11:35:00,21.44,21.45,21.44,21.45,33209.0,17.5214,17.5296,17.5214,17.5296,33209.0
2019-07-31 11:40:00,21.45,21.47,21.44,21.46,58196.0,17.5296,17.5459,17.5214,17.5378,58196.0
2019-07-31 11:45:00,21.46,21.47,21.45,21.47,75426.0,17.5378,17.5459,17.5296,17.5459,75426.0
2019-07-31 11:50:00,21.46,21.48,21.46,21.47,62617.0,17.5378,17.5541,17.5378,17.5459,62617.0
2019-07-31 11:55:00,21.48,21.48,21.47,21.48,87348.0,17.5541,17.5541,17.5459,17.5541,87348.0
2019-07-31 12:00:00,21.48,21.49,21.47,21.48,56008.0,17.5541,17.5623,17.5459,17.5541,56008.0
2019-07-31 12:05:00,21.48,21.51,21.48,21.49,104126.0,17.5541,17.5786,17.5541,17.5623,104126.0
2019-07-31 12:10:00,21.49,21.53,21.49,21.52,83788.0,17.5623,17.595,17.5623,17.5868,83788.0
2019-07-31 12:15:00,21.53,21.53,21.48,21.5,291399.0,17.595,17.595,17.5541,17.5705,291399.0
2019-07-31 12:20:00,21.5,21.5,21.49,21.49,27179.0,17.5705,17.5705,17.5623,17.5623,27179.0
2019-07-31 12:25:00,21.5,21.5,21.49,21.5,10254.0,17.5705,17.5705,17.5623,17.5705,10254.0
2019-07-31 12:30:00,21.5,21.5,21.49,21.5,19928.0,17.5705,17.5705,17.5623,17.5705,19928.0
2019-07-31 12:35:00,21.5,21.5,21.49,21.5,93599.0,17.5705,17.5705,17.5623,17.5705,93599.0
2019-07-31 12:40:00,21.5,21.51,21.49,21.5,28584.0,17.5705,17.5786,17.5623,17.5705,28584.0
2019-07-31 12:45:00,21.5,21.51,21.49,21.5,58199.0,17.5705,17.5786,17.5623,17.5705,58199.0
2019-07-31 12:50:00,21.5,21.5,21.49,21.49,93015.0,17.5705,17.5705,17.5623,17.5623,93015.0
2019-07-31 12:55:00,21.5,21.5,21.49,21.49,20663.0,17.5705,17.5705,17.5623,17.5623,20663.0
2019-07-31 13:00:00,21.5,21.5,21.49,21.49,12292.0,17.5705,17.5705,17.5623,17.5623,12292.0
2019-07-31 13:05:00,21.49,21.51,21.48,21.5,118820.0,17.5623,17.5786,17.5541,17.5705,118820.0
2019-07-31 13:10:00,21.5,21.5,21.48,21.48,149125.0,17.5705,17.5705,17.5541,17.5541,149125.0
2019-07-31 13:15:00,21.48,21.5,21.48,21.5,36279.0,17.5541,17.5705,17.5541,17.5705,36279.0
2019-07-31 13:20:00,21.49,21.5,21.49,21.5,37895.0,17.5623,17.5705,17.5623,17.5705,37895.0
2019-07-31 13:25:00,21.49,21.52,21.49,21.5,124805.0,17.5623,17.5868,17.5623,17.5705,124805.0
2019-07-31 13:30:00,21.49,21.54,21.48,21.5,209604.0,17.5623,17.6032,17.5541,17.5705,209604.0
2019-07-31 13:35:00,21.5,21.5,21.48,21.48,32152.0,17.5705,17.5705,17.5541,17.5541,32152.0
2019-07-31 13:40:00,21.48,21.51,21.48,21.5,64818.0,17.5541,17.5786,17.5541,17.5705,64818.0
2019-07-31 13:45:00,21.5,21.51,21.48,21.48,107984.0,17.5705,17.5786,17.5541,17.5541,107984.0
2019-07-31 13:50:00,21.48,21.49,21.44,21.45,49723.0,17.5541,17.5623,17.5214,17.5296,49723.0
2019-07-31 13:55:00,21.45,21.46,21.44,21.46,44671.0,17.5296,17.5378,17.5214,17.5378,44671.0
2019-07-31 14:00:00,21.45,21.48,21.37,21.4,154103.0,17.5296,17.5541,17.4642,17.4887,154103.0
2019-07-31 14:05:00,21.41,21.45,21.4,21.41,62477.0,17.4969,17.5296,17.4887,17.4969,62477.0
2019-07-31 14:10:00,21.4,21.44,21.39,21.42,115928.0,17.4887,17.5214,17.4806,17.5051,115928.0
2019-07-31 14:15:00,21.42,21.47,21.42,21.45,204548.0,17.5051,17.5459,17.5051,17.5296,204548.0
2019-07-31 14:20:00,21.46,21.48,21.41,21.44,309304.0,17.5378,17.5541,17.4969,17.5214,309304.0
2019-07-31 14:25:00,21.44,21.46,21.41,21.42,199663.0,17.5214,17.5378,17.4969,17.5051,199663.0
2019-07-31 14:30:00,21.41,21.41,21.37,21.38,52765.0,17.4969,17.4969,17.4642,17.4724,52765.0
2019-07-31 14:35:00,21.39,21.4,21.34,21.36,397439.0,17.4806,17.4887,17.4397,17.456,397439.0
2019-07-31 14:40:00,21.36,21.39,21.31,21.35,374849.0,17.456,17.4806,17.4152,17.4479,374849.0
2019-07-31 14:45:00,21.35,21.36,21.18,21.2,284565.0,17.4479,17.456,17.3089,17.3253,284565.0
2019-07-31 14:50:00,21.19,21.19,20.89,21.07,313036.0,17.3171,17.3171,17.072,17.2191,313036.0
2019-07-31 14:55:00,21.07,21.18,21.06,21.18,161478.0,17.2191,17.3089,17.2109,17.3089,161478.0
2019-07-31 15:00:00,21.17,21.29,21.14,21.2,255850.0,17.3008,17.3988,17.2763,17.3253,255850.0
2019-07-31 15:05:00,21.2,21.26,21.19,21.23,112009.0,17.3253,17.3743,17.3171,17.3498,112009.0
2019-07-31 15:10:00,21.22,21.27,21.2,21.25,272720.0,17.3416,17.3825,17.3253,17.3662,272720.0
2019-07-31 15:15:00,21.24,21.26,21.17,21.23,144603.0,17.358,17.3743,17.3008,17.3498,144603.0
2019-07-31 15:20:00,21.23,21.28,21.22,21.28,107275.0,17.3498,17.3907,17.3416,17.3907,107275.0
2019-07-31 15:25:00,21.28,21.35,21.28,21.34,206271.0,17.3907,17.4479,17.3907,17.4397,206271.0
2019-07-31 15:30:00,21.33,21.35,21.25,21.25,526501.0,17.4315,17.4479,17.3662,17.3662,526501.0
2019-07-31 15:35:00,21.25,21.27,21.22,21.23,168752.0,17.3662,17.3825,17.3416,17.3498,168752.0
2019-07-31 15:40:00,21.23,21.25,21.2,21.21,168404.0,17.3498,17.3662,17.3253,17.3335,168404.0
2019-07-31 15:45:00,21.21,21.21,21.11,21.12,252165.0,17.3335,17.3335,17.2517,17.2599,252165.0
2019-07-31 15:50:00,21.12,21.13,21.04,21.05,369621.0,17.2599,17.2681,17.1945,17.2027,369621.0
2019-07-31 15:55:00,21.05,21.05,21.0,21.04,1076359.0,17.2027,17.2027,17.1618,17.1945,1076359.0
2019-08-01 09:30:00,21.03,21.17,21.02,21.14,220725.0,17.1864,17.3008,17.1782,17.2763,220725.0
2019-08-01 09:35:00,21.14,21.22,21.11,21.16,193737.0,17.2763,17.3416,17.2517,17.2926,193737.0
2019-08-01 09:40:00,21.15,21.23,21.14,21.21,129269.0,17.2844,17.3498,17.2763,17.3335,129269.0
2019-08-01 09:45:00,21.21,21.31,21.21,21.29,260608.0,17.3335,17.4152,17.3335,17.3988,260608.0
2019-08-01 09:50:00,21.29,21.42,21.27,21.39,611414.0,17.3988,17.5051,17.3825,17.4806,611414.0
2019-08-01 09:55:00,21.39,21.47,21.39,21.44,249235.0,17.4806,17.5459,17.4806,17.5214,249235.0
2019-08-01 10:00:00,21.44,21.44,21.39,21.4,166207.0,17.5214,17.5214,17.4806,17.4887,166207.0
2019-08-01 10:05:00,21.39,21.43,21.32,21.38,151415.0,17.4806,17.5133,17.4234,17.4724,151415.0
2019-08-01 10:10:00,21.38,21.38,21.31,21.34,62429.0,17.4724,17.4724,17.4152,17.4397,62429.0
2019-08-01 10:15:00,21.34,21.34,21.29,21.34,62489.0,17.4397,17.4397,17.3988,17.4397,62489.0
2019-08-01 10:20:00,21.34,21.46,21.32,21.45,101877.0,17.4397,17.5378,17.4234,17.5296,101877.0
2019-08-01 10:25:00,21.46,21.49,21.43,21.46,86665.0,17.5378,17.5623,17.5133,17.5378,86665.0
2019-08-01 10:30:00,21.46,21.48,21.44,21.46,49400.0,17.5378,17.5541,17.5214,17.5378,49400.0
2019-08-01 10:35:00,21.46,21.49,21.45,21.46,68718.0,17.5378,17.5623,17.5296,17.5378,68718.0
2019-08-01 10:40:00,21.46,21.47,21.44,21.44,75344.0,17.5378,17.5459,17.5214,17.5214,75344.0
2019-08-01 10:45:00,21.44,21.45,21.42,21.45,29170.0,17.5214,17.5296,17.5051,17.5296,29170.0
2019-08-01 10:50:00,21.44,21.48,21.43,21.44,50104.0,17.5214,17.5541,17.5133,17.5214,50104.0
2019-08-01 10:55:00,21.44,21.45,21.42,21.44,59596.0,17.5214,17.5296,17.5051,17.5214,59596.0
2019-08-01 11:00:00,21.44,21.46,21.41,21.43,65835.0,17.5214,17.5378,17.4969,17.5133,65835.0
2019-08-01 11:05:00,21.43,21.43,21.4,21.42,44012.0,17.5133,17.5133,17.4887,17.5051,44012.0
2019-08-01 11:10:00,21.42,21.45,21.42,21.43,64278.0,17.5051,17.5296,17.5051,17.5133,64278.0
2019-08-01 11:15:00,21.44,21.45,21.4,21.41,44065.0,17.5214,17.5296,17.4887,17.4969,44065.0
2019-08-01 11:20:00,21.42,21.44,21.41,21.44,40240.0,17.5051,17.5214,17.4969,17.5214,40240.0
2019-08-01 11:25:00,21.43,21.46,21.42,21.46,31594.0,17.5133,17.5378,17.5051,17.5378,31594.0
2019-08-01 11:30:00,21.46,21.47,21.44,21.46,64757.0,17.5378,17.5459,17.5214,17.5378,64757.0
2019-08-01 11:35:00,21.46,21.5,21.45,21.5,67909.0,17.5378,17.5705,17.5296,17.5705,67909.0
2019-08-01 11:40:00,21.5,21.52,21.49,21.5,45196.0,17.5705,17.5868,17.5623,17.5705,45196.0
2019-08-01 11:45:00,21.51,21.52,21.5,21.52,88444.0,17.5786,17.5868,17.5705,17.5868,88444.0
2019-08-01 11:50:00,21.52,21.54,21.51,21.53,45921.0,17.5868,17.6032,17.5786,17.595,45921.0
2019-08-01 11:55:00,21.53,21.53,21.5,21.51,27224.0,17.595,17.595,17.5705,17.5786,27224.0
2019-08-01 12:00:00,21.51,21.51,21.49,21.51,51589.0,17.5786,17.5786,17.5623,17.5786,51589.0
2019-08-01 12:05:00,21.51,21.51,21.49,21.5,28997.0,17.5786,17.5786,17.5623,17.5705,28997.0
2019-08-01 12:10:00,21.5,21.51,21.49,21.5,25708.0,17.5705,17.5786,17.5623,17.5705,25708.0
2019-08-01 12:15:00,21.5,21.5,21.47,21.48,90968.0,17.5705,17.5705,17.5459,17.5541,90968.0
2019-08-01 12:20:00,21.48,21.5,21.48,21.5,46103.0,17.5541,17.5705,17.5541,17.5705,46103.0
2019-08-01 12:25:00,21.5,21.52,21.49,21.51,57037.0,17.5705,17.5868,17.5623,17.5786,57037.0
2019-08-01 12:30:00,21.52,21.55,21.51,21.55,81141.0,17.5868,17.6113,17.5786,17.6113,81141.0
2019-08-01 12:35:00,21.55,21.55,21.53,21.55,35374.0,17.6113,17.6113,17.595,17.6113,35374.0
2019-08-01 12:40:00,21.55,21.55,21.51,21.52,50803.0,17.6113,17.6113,17.5786,17.5868,50803.0
2019-08-01 12:45:00,21.52,21.53,21.5,21.52,28185.0,17.5868,17.595,17.5705,17.5868,28185.0
2019-08-01 12:50:00,21.52,21.54,21.51,21.53,40692.0,17.5868,17.6032,17.5786,17.595,40692.0
2019-08-01 12:55:00,21.52,21.53,21.51,21.52,13246.0,17.5868,17.595,17.5786,17.5868,13246.0
2019-08-01 13:00:00,21.53,21.54,21.51,21.52,40172.0,17.595,17.6032,17.5786,17.5868,40172.0
2019-08-01 13:05:00,21.52,21.54,21.51,21.54,24802.0,17.5868,17.6032,17.5786,17.6032,24802.0
2019-08-01 13:10:00,21.53,21.54,21.5,21.52,37723.0,17.595,17.6032,17.5705,17.5868,37723.0
2019-08-01 13:15:00,21.52,21.55,21.51,21.53,79388.0,17.5868,17.6113,17.5786,17.595,79388.0
2019-08-01 13:20:00,21.54,21.54,21.52,21.53,13005.0,17.6032,17.6032,17.5868,17.595,13005.0
2019-08-01 13:25:00,21.53,21.53,21.33,21.35,208254.0,17.595,17.595,17.4315,17.4479,208254.0
2019-08-01 13:30:00,21.34,21.42,21.27,21.28,264661.0,17.4397,17.5051,17.3825,17.3907,264661.0
2019-08-01 13:35:00,21.27,21.31,21.15,21.16,505610.0,17.3825,17.4152,17.2844,17.2926,505610.0
2019-08-01 13:40:00,21.15,21.17,21.02,21.04,187329.0,17.2844,17.3008,17.1782,17.1945,187329.0
2019-08-01 13:45:00,21.04,21.15,21.02,21.14,286159.0,17.1945,17.2844,17.1782,17.2763,286159.0
2019-08-01 13:50:00,21.13,21.15,20.96,20.96,279843.0,17.2681,17.2844,17.1292,17.1292,279843.0
2019-08-01 13:55:00,20.97,21.06,20.96,21.05,203890.0,17.1373,17.2109,17.1292,17.2027,203890.0
2019-08-01 14:00:00,21.05,21.06,20.96,20.97,103786.0,17.2027,17.2109,17.1292,17.1373,103786.0
2019-08-01 14:05:00,20.97,21.06,20.96,21.02,222452.0,17.1373,17.2109,17.1292,17.1782,222452.0
2019-08-01 14:10:00,21.02,21.02,20.93,20.99,356593.0,17.1782,17.1782,17.1046,17.1537,356593.0
2019-08-01 14:15:00,20.99,21.0,20.88,20.92,88805.0,17.1537,17.1618,17.0638,17.0965,88805.0
2019-08-01 14:20:00,20.92,20.92,20.8,20.83,82771.0,17.0965,17.0965,16.9984,17.0229,82771.0
2019-08-01 14:25:00,20.83,20.88,20.81,20.88,83734.0,17.0229,17.0638,17.0066,17.0638,83734.0
2019-08-01 14:30:00,20.87,20.88,20.82,20.88,140269.0,17.0556,17.0638,17.0147,17.0638,140269.0
2019-08-01 14:35:00,20.88,20.92,20.85,20.88,367943.0,17.0638,17.0965,17.0393,17.0638,367943.0
2019-08-01 14:40:00,20.89,20.95,20.79,20.8,355631.0,17.072,17.121,16.9902,16.9984,355631.0
2019-08-01 14:45:00,20.79,20.9,20.79,20.9,81421.0,16.9902,17.0801,16.9902,17.0801,81421.0
2019-08-01 14:50:00,20.91,20.97,20.89,20.95,85748.0,17.0883,17.1373,17.072,17.121,85748.0
2019-08-01 14:55:00,20.95,20.95,20.89,20.93,211845.0,17.121,17.121,17.072,17.1046,211845.0
2019-08-01 15:00:00,20.93,20.95,20.87,20.9,139823.0,17.1046,17.121,17.0556,17.0801,139823.0
2019-08-01 15:05:00,20.91,20.93,20.87,20.88,226667.0,17.0883,17.1046,17.0556,17.0638,226667.0
2019-08-01 15:10:00,20.89,20.92,20.86,20.88,152560.0,17.072,17.0965,17.0474,17.0638,152560.0
2019-08-01 15:15:00,20.87,20.94,20.85,20.91,119257.0,17.0556,17.1128,17.0393,17.0883,119257.0
2019-08-01 15:20:00,20.91,20.97,20.9,20.96,98402.0,17.0883,17.1373,17.0801,17.1292,98402.0
2019-08-01 15:25:00,20.96,21.0,20.94,20.96,89056.0,17.1292,17.1618,17.1128,17.1292,89056.0
2019-08-01 15:30:00,20.96,20.98,20.9,20.93,191035.0,17.1292,17.1455,17.0801,17.1046,191035.0
2019-08-01 15:35:00,20.93,20.99,20.91,20.98,158780.0,17.1046,17.1537,17.0883,17.1455,158780.0
2019-08-01 15:40:00,20.98,21.0,20.94,20.96,118803.0,17.1455,17.1618,17.1128,17.1292,118803.0
2019-08-01 15:45:00,20.96,21.01,20.95,20.97,256992.0,17.1292,17.17,17.121,17.1373,256992.0
2019-08-01 15:50:00,20.96,20.99,20.94,20.96,520210.0,17.1292,17.1537,17.1128,17.1292,520210.0
2019-08-01 15:55:00,20.97,21.0,20.94,20.99,641466.0,17.1373,17.1618,17.1128,17.1537,641466.0
2019-08-02 09:30:00,20.56,20.68,20.45,20.56,565391.0,16.8023,16.9003,16.7124,16.8023,565391.0
2019-08-02 09:35:00,20.56,20.69,20.56,20.64,203723.0,16.8023,16.9085,16.8023,16.8676,203723.0
2019-08-02 09:40:00,20.64,20.65,20.39,20.42,269383.0,16.8676,16.8758,16.6633,16.6879,269383.0
2019-08-02 09:45:00,20.42,20.45,20.34,20.39,121537.0,16.6879,16.7124,16.6225,16.6633,121537.0
2019-08-02 09:50:00,20.4,20.46,20.35,20.42,99316.0,16.6715,16.7205,16.6306,16.6879,99316.0
2019-08-02 09:55:00,20.43,20.43,20.33,20.35,78783.0,16.696,16.696,16.6143,16.6306,78783.0
2019-08-02 10:00:00,20.35,20.38,20.26,20.28,85630.0,16.6306,16.6552,16.5571,16.5734,85630.0
2019-08-02 10:05:00,20.28,20.31,20.23,20.28,54502.0,16.5734,16.598,16.5326,16.5734,54502.0
2019-08-02 10:10:00,20.28,20.28,20.23,20.25,98255.0,16.5734,16.5734,16.5326,16.5489,98255.0
2019-08-02 10:15:00,20.25,20.3,20.24,20.3,111687.0,16.5489,16.5898,16.5408,16.5898,111687.0
2019-08-02 10:20:00,20.3,20.34,20.28,20.33,79081.0,16.5898,16.6225,16.5734,16.6143,79081.0
2019-08-02 10:25:00,20.34,20.35,20.31,20.32,112584.0,16.6225,16.6306,16.598,16.6061,112584.0
2019-08-02 10:30:00,20.32,20.33,20.2,20.21,71269.0,16.6061,16.6143,16.5081,16.5162,71269.0
2019-08-02 10:35:00,20.21,20.28,20.2,20.24,81483.0,16.5162,16.5734,16.5081,16.5408,81483.0
2019-08-02 10:40:00,20.24,20.26,20.19,20.25,169998.0,16.5408,16.5571,16.4999,16.5489,169998.0
2019-08-02 10:45:00,20.24,20.26,20.18,20.19,134831.0,16.5408,16.5571,16.4917,16.4999,134831.0
2019-08-02 10:50:00,20.18,20.19,20.11,20.16,166677.0,16.4917,16.4999,16.4345,16.4754,166677.0
2019-08-02 10:55:00,20.16,20.2,20.13,20.17,176668.0,16.4754,16.5081,16.4509,16.4835,176668.0
2019-08-02 11:00:00,20.17,20.17,20.13,20.14,99488.0,16.4835,16.4835,16.4509,16.459,99488.0
2019-08-02 11:05:00,20.14,20.19,20.13,20.19,104660.0,16.459,16.4999,16.4509,16.4999,104660.0
2019-08-02 11:10:00,20.19,20.25,20.19,20.24,89907.0,16.4999,16.5489,16.4999,16.5408,89907.0
2019-08-02 11:15:00,20.24,20.29,20.23,20.29,76621.0,16.5408,16.5816,16.5326,16.5816,76621.0
2019-08-02 11:20:00,20.28,20.28,20.21,20.21,160542.0,16.5734,16.5734,16.5162,16.5162,160542.0
2019-08-02 11:25:00,20.22,20.23,20.16,20.18,175376.0,16.5244,16.5326,16.4754,16.4917,175376.0
2019-08-02 11:30:00,20.17,20.21,20.16,20.17,203892.0,16.4835,16.5162,16.4754,16.4835,203892.0
2019-08-02 11:35:00,20.17,20.17,20.14,20.16,107949.0,16.4835,16.4835,16.459,16.4754,107949.0
2019-08-02 11:40:00,20.16,20.19,20.09,20.1,252062.0,16.4754,16.4999,16.4182,16.4263,252062.0
2019-08-02 11:45:00,20.11,20.12,20.07,20.12,126964.0,16.4345,16.4427,16.4018,16.4427,126964.0
2019-08-02 11:50:00,20.12,20.13,20.07,20.13,146666.0,16.4427,16.4509,16.4018,16.4509,146666.0
2019-08-02 11:55:00,20.14,20.2,20.13,20.15,138824.0,16.459,16.5081,16.4509,16.4672,138824.0
2019-08-02 12:00:00,20.16,20.16,20.11,20.11,60428.0,16.4754,16.4754,16.4345,16.4345,60428.0
2019-08-02 12:05:00,20.12,20.13,20.09,20.12,91825.0,16.4427,16.4509,16.4182,16.4427,91825.0
2019-08-02 12:10:00,20.12,20.14,20.11,20.13,48361.0,16.4427,16.459,16.4345,16.4509,48361.0
2019-08-02 12:15:00,20.13,20.15,20.11,20.15,78503.0,16.4509,16.4672,16.4345,16.4672,78503.0
2019-08-02 12:20:00,20.15,20.27,20.14,20.22,218961.0,16.4672,16.5653,16.459,16.5244,218961.0
2019-08-02 12:25:00,20.22,20.22,20.17,20.18,52965.0,16.5244,16.5244,16.4835,16.4917,52965.0
2019-08-02 12:30:00,20.18,20.18,20.14,20.16,38497.0,16.4917,16.4917,16.459,16.4754,38497.0
2019-08-02 12:35:00,20.16,20.17,20.13,20.14,34759.0,16.4754,16.4835,16.4509,16.459,34759.0
2019-08-02 12:40:00,20.14,20.15,20.11,20.11,45581.0,16.459,16.4672,16.4345,16.4345,45581.0
2019-08-02 12:45:00,20.11,20.12,20.08,20.08,37906.0,16.4345,16.4427,16.41,16.41,37906.0
2019-08-02 12:50:00,20.08,20.1,20.05,20.05,68607.0,16.41,16.4263,16.3855,16.3855,68607.0
2019-08-02 12:55:00,20.05,20.06,20.03,20.06,53039.0,16.3855,16.3936,16.3691,16.3936,53039.0
2019-08-02 13:00:00,20.05,20.06,19.99,20.0,115110.0,16.3855,16.3936,16.3364,16.3446,115110.0
2019-08-02 13:05:00,19.99,20.0,19.96,19.99,70308.0,16.3364,16.3446,16.3119,16.3364,70308.0
2019-08-02 13:10:00,20.0,20.02,19.96,20.01,82636.0,16.3446,16.361,16.3119,16.3528,82636.0
2019-08-02 13:15:00,20.0,20.01,19.98,19.98,48099.0,16.3446,16.3528,16.3283,16.3283,48099.0
2019-08-02 13:20:00,19.98,20.0,19.97,19.98,92355.0,16.3283,16.3446,16.3201,16.3283,92355.0
2019-08-02 13:25:00,19.98,19.98,19.95,19.96,49403.0,16.3283,16.3283,16.3038,16.3119,49403.0
2019-08-02 13:30:00,19.96,19.96,19.94,19.95,44803.0,16.3119,16.3119,16.2956,16.3038,44803.0
2019-08-02 13:35:00,19.95,19.96,19.93,19.94,48341.0,16.3038,16.3119,16.2874,16.2956,48341.0
2019-08-02 13:40:00,19.95,19.99,19.94,19.97,45588.0,16.3038,16.3364,16.2956,16.3201,45588.0
2019-08-02 13:45:00,19.96,19.99,19.96,19.98,33983.0,16.3119,16.3364,16.3119,16.3283,33983.0
2019-08-02 13:50:00,19.97,19.98,19.96,19.97,65167.0,16.3201,16.3283,16.3119,16.3201,65167.0
2019-08-02 13:55:00,19.96,19.99,19.96,19.97,34551.0,16.3119,16.3364,16.3119,16.3201,34551.0
2019-08-02 14:00:00,19.97,19.98,19.93,19.96,233329.0,16.3201,16.3283,16.2874,16.3119,233329.0
2019-08-02 14:05:00,19.95,20.04,19.94,20.03,87874.0,16.3038,16.3773,16.2956,16.3691,87874.0
2019-08-02 14:10:00,20.03,20.05,20.02,20.04,93901.0,16.3691,16.3855,16.361,16.3773,93901.0
2019-08-02 14:15:00,20.04,20.07,20.02,20.07,77296.0,16.3773,16.4018,16.361,16.4018,77296.0
2019-08-02 14:20:00,20.07,20.12,20.06,20.11,53843.0,16.4018,16.4427,16.3936,16.4345,53843.0
2019-08-02 14:25:00,20.11,20.12,20.08,20.11,40692.0,16.4345,16.4427,16.41,16.4345,40692.0
2019-08-02 14:30:00,20.1,20.12,20.07,20.09,43758.0,16.4263,16.4427,16.4018,16.4182,43758.0
2019-08-02 14:35:00,20.09,20.12,20.07,20.12,43891.0,16.4182,16.4427,16.4018,16.4427,43891.0
2019-08-02 14:40:00,20.12,20.14,20.1,20.14,54821.0,16.4427,16.459,16.4263,16.459,54821.0
2019-08-02 14:45:00,20.14,20.15,20.09,20.1,60918.0,16.459,16.4672,16.4182,16.4263,60918.0
2019-08-02 14:50:00,20.1,20.11,20.07,20.08,35092.0,16.4263,16.4345,16.4018,16.41,35092.0
2019-08-02 14:55:00,20.08,20.09,20.06,20.09,42495.0,16.41,16.4182,16.3936,16.4182,42495.0
2019-08-02 15:00:00,20.09,20.11,20.08,20.1,49623.0,16.4182,16.4345,16.41,16.4263,49623.0
2019-08-02 15:05:00,20.1,20.11,20.07,20.07,50619.0,16.4263,16.4345,16.4018,16.4018,50619.0
2019-08-02 15:10:00,20.07,20.08,20.06,20.07,84379.0,16.4018,16.41,16.3936,16.4018,84379.0
2019-08-02 15:15:00,20.07,20.08,20.04,20.08,96233.0,16.4018,16.41,16.3773,16.41,96233.0
2019-08-02 15:20:00,20.08,20.13,20.07,20.12,94661.0,16.41,16.4509,16.4018,16.4427,94661.0
2019-08-02 15:25:00,20.12,20.18,20.1,20.16,186071.0,16.4427,16.4917,16.4263,16.4754,186071.0
2019-08-02 15:30:00,20.15,20.17,20.11,20.12,129622.0,16.4672,16.4835,16.4345,16.4427,129622.0
2019-08-02 15:35:00,20.13,20.23,20.12,20.2,333956.0,16.4509,16.5326,16.4427,16.5081,333956.0
2019-08-02 15:40:00,20.2,20.23,20.17,20.21,153685.0,16.5081,16.5326,16.4835,16.5162,153685.0
2019-08-02 15:45:00,20.21,20.21,20.17,20.18,181497.0,16.5162,16.5162,16.4835,16.4917,181497.0
2019-08-02 15:50:00,20.18,20.18,20.1,20.12,397564.0,16.4917,16.4917,16.4263,16.4427,397564.0
2019-08-02 15:55:00,20.12,20.17,20.11,20.15,723450.0,16.4427,16.4835,16.4345,16.4672,723450.0
2019-08-05 09:30:00,19.96,20.0,19.6,19.71,267205.0,16.3119,16.3446,16.0177,16.1076,267205.0
2019-08-05 09:35:00,19.71,19.78,19.66,19.73,124807.0,16.1076,16.1648,16.0668,16.124,124807.0
2019-08-05 09:40:00,19.74,19.75,19.61,19.63,85511.0,16.1321,16.1403,16.0259,16.0422,85511.0
2019-08-05 09:45:00,19.63,19.65,19.56,19.56,73650.0,16.0422,16.0586,15.985,15.985,73650.0
2019-08-05 09:50:00,19.56,19.62,19.55,19.59,122348.0,15.985,16.0341,15.9769,16.0096,122348.0
2019-08-05 09:55:00,19.59,19.66,19.56,19.64,81672.0,16.0096,16.0668,15.985,16.0504,81672.0
2019-08-05 10:00:00,19.63,19.65,19.58,19.62,74424.0,16.0422,16.0586,16.0014,16.0341,74424.0
2019-08-05 10:05:00,19.62,19.64,19.6,19.63,57359.0,16.0341,16.0504,16.0177,16.0422,57359.0
2019-08-05 10:10:00,19.63,19.65,19.59,19.6,55688.0,16.0422,16.0586,16.0096,16.0177,55688.0
2019-08-05 10:15:00,19.6,19.63,19.57,19.57,67794.0,16.0177,16.0422,15.9932,15.9932,67794.0
2019-08-05 10:20:00,19.58,19.59,19.51,19.51,96049.0,16.0014,16.0096,15.9442,15.9442,96049.0
2019-08-05 10:25:00,19.51,19.51,19.47,19.48,111224.0,15.9442,15.9442,15.9115,15.9197,111224.0
2019-08-05 10:30:00,19.48,19.49,19.45,19.46,51996.0,15.9197,15.9278,15.8951,15.9033,51996.0
2019-08-05 10:35:00,19.46,19.46,19.35,19.35,91215.0,15.9033,15.9033,15.8134,15.8134,91215.0
2019-08-05 10:40:00,19.36,19.37,19.29,19.3,75448.0,15.8216,15.8298,15.7644,15.7726,75448.0
2019-08-05 10:45:00,19.3,19.37,19.29,19.37,87115.0,15.7726,15.8298,15.7644,15.8298,87115.0
2019-08-05 10:50:00,19.37,19.39,19.34,19.35,42708.0,15.8298,15.8461,15.8052,15.8134,42708.0
2019-08-05 10:55:00,19.35,19.39,19.33,19.39,25892.0,15.8134,15.8461,15.7971,15.8461,25892.0
2019-08-05 11:00:00,19.38,19.41,19.36,19.4,65139.0,15.8379,15.8624,15.8216,15.8543,65139.0
2019-08-05 11:05:00,19.4,19.44,19.38,19.42,54655.0,15.8543,15.887,15.8379,15.8706,54655.0
2019-08-05 11:10:00,19.43,19.45,19.42,19.44,32676.0,15.8788,15.8951,15.8706,15.887,32676.0
2019-08-05 11:15:00,19.43,19.43,19.38,19.38,46923.0,15.8788,15.8788,15.8379,15.8379,46923.0
2019-08-05 11:20:00,19.38,19.42,19.36,19.37,56516.0,15.8379,15.8706,15.8216,15.8298,56516.0
2019-08-05 11:25:00,19.36,19.38,19.35,19.37,78255.0,15.8216,15.8379,15.8134,15.8298,78255.0
2019-08-05 11:30:00,19.36,19.38,19.33,19.35,67304.0,15.8216,15.8379,15.7971,15.8134,67304.0
2019-08-05 11:35:00,19.36,19.36,19.31,19.31,68595.0,15.8216,15.8216,15.7807,15.7807,68595.0
2019-08-05 11:40:00,19.32,19.32,19.27,19.28,58493.0,15.7889,15.7889,15.748,15.7562,58493.0
2019-08-05 11:45:00,19.27,19.3,19.26,19.29,50360.0,15.748,15.7726,15.7399,15.7644,50360.0
2019-08-05 11:50:00,19.3,19.33,19.28,19.32,54748.0,15.7726,15.7971,15.7562,15.7889,54748.0
2019-08-05 11:55:00,19.32,19.33,19.26,19.27,80219.0,15.7889,15.7971,15.7399,15.748,80219.0
2019-08-05 12:00:00,19.27,19.27,19.21,19.23,106844.0,15.748,15.748,15.699,15.7153,106844.0
2019-08-05 12:05:00,19.22,19.24,19.2,19.21,51873.0,15.7072,15.7235,15.6908,15.699,51873.0
2019-08-05 12:10:00,19.21,19.24,19.2,19.24,51926.0,15.699,15.7235,15.6908,15.7235,51926.0
2019-08-05 12:15:00,19.24,19.29,19.24,19.29,46938.0,15.7235,15.7644,15.7235,15.7644,46938.0
2019-08-05 12:20:00,19.29,19.29,19.26,19.28,36255.0,15.7644,15.7644,15.7399,15.7562,36255.0
2019-08-05 12:25:00,19.28,19.28,19.2,19.2,58678.0,15.7562,15.7562,15.6908,15.6908,58678.0
2019-08-05 12:30:00,19.21,19.21,19.16,19.16,29640.0,15.699,15.699,15.6581,15.6581,29640.0
2019-08-05 12:35:00,19.16,19.19,19.14,19.15,86353.0,15.6581,15.6827,15.6418,15.65,86353.0
2019-08-05 12:40:00,19.14,19.15,19.11,19.12,64307.0,15.6418,15.65,15.6173,15.6255,64307.0
2019-08-05 12:45:00,19.13,19.16,19.1,19.1,61375.0,15.6336,15.6581,15.6091,15.6091,61375.0
2019-08-05 12:50:00,19.1,19.15,19.1,19.13,55551.0,15.6091,15.65,15.6091,15.6336,55551.0
2019-08-05 12:55:00,19.13,19.13,19.06,19.07,84719.0,15.6336,15.6336,15.5764,15.5846,84719.0
2019-08-05 13:00:00,19.06,19.11,19.06,19.09,52535.0,15.5764,15.6173,15.5764,15.6009,52535.0
2019-08-05 13:05:00,19.09,19.14,19.07,19.13,85053.0,15.6009,15.6418,15.5846,15.6336,85053.0
2019-08-05 13:10:00,19.13,19.14,19.12,19.12,24327.0,15.6336,15.6418,15.6255,15.6255,24327.0
2019-08-05 13:15:00,19.12,19.17,19.11,19.16,46273.0,15.6255,15.6663,15.6173,15.6581,46273.0
2019-08-05 13:20:00,19.16,19.19,19.15,19.19,54928.0,15.6581,15.6827,15.65,15.6827,54928.0
2019-08-05 13:25:00,19.19,19.19,19.14,19.15,42164.0,15.6827,15.6827,15.6418,15.65,42164.0
2019-08-05 13:30:00,19.14,19.15,19.11,19.12,61473.0,15.6418,15.65,15.6173,15.6255,61473.0
2019-08-05 13:35:00,19.12,19.18,19.11,19.18,73479.0,15.6255,15.6745,15.6173,15.6745,73479.0
2019-08-05 13:40:00,19.18,19.2,19.11,19.13,101324.0,15.6745,15.6908,15.6173,15.6336,101324.0
2019-08-05 13:45:00,19.12,19.12,19.08,19.11,63604.0,15.6255,15.6255,15.5928,15.6173,63604.0
2019-08-05 13:50:00,19.11,19.11,19.09,19.11,39758.0,15.6173,15.6173,15.6009,15.6173,39758.0
2019-08-05 13:55:00,19.11,19.11,19.06,19.07,96335.0,15.6173,15.6173,15.5764,15.5846,96335.0
2019-08-05 14:00:00,19.07,19.09,19.05,19.08,38309.0,15.5846,15.6009,15.5682,15.5928,38309.0
2019-08-05 14:05:00,19.08,19.1,19.06,19.07,75462.0,15.5928,15.6091,15.5764,15.5846,75462.0
2019-08-05 14:10:00,19.07,19.13,19.07,19.12,51044.0,15.5846,15.6336,15.5846,15.6255,51044.0
2019-08-05 14:15:00,19.12,19.13,19.1,19.11,55594.0,15.6255,15.6336,15.6091,15.6173,55594.0
2019-08-05 14:20:00,19.11,19.12,19.07,19.08,67313.0,15.6173,15.6255,15.5846,15.5928,67313.0
2019-08-05 14:25:00,19.08,19.08,19.03,19.04,87180.0,15.5928,15.5928,15.5519,15.5601,87180.0
2019-08-05 14:30:00,19.04,19.07,19.02,19.05,85496.0,15.5601,15.5846,15.5437,15.5682,85496.0
2019-08-05 14:35:00,19.05,19.07,19.02,19.03,94253.0,15.5682,15.5846,15.5437,15.5519,94253.0
2019-08-05 14:40:00,19.03,19.07,19.02,19.03,97816.0,15.5519,15.5846,15.5437,15.5519,97816.0
2019-08-05 14:45:00,19.03,19.08,19.03,19.05,46335.0,15.5519,15.5928,15.5519,15.5682,46335.0
2019-08-05 14:50:00,19.05,19.07,19.02,19.03,73411.0,15.5682,15.5846,15.5437,15.5519,73411.0
2019-08-05 14:55:00,19.03,19.04,19.01,19.02,64994.0,15.5519,15.5601,15.5356,15.5437,64994.0
2019-08-05 15:00:00,19.02,19.06,19.0,19.01,104433.0,15.5437,15.5764,15.5274,15.5356,104433.0
2019-08-05 15:05:00,19.01,19.02,18.99,19.0,191919.0,15.5356,15.5437,15.5192,15.5274,191919.0
2019-08-05 15:10:00,19.0,19.13,19.0,19.11,172619.0,15.5274,15.6336,15.5274,15.6173,172619.0
2019-08-05 15:15:00,19.11,19.16,19.07,19.15,153948.0,15.6173,15.6581,15.5846,15.65,153948.0
2019-08-05 15:20:00,19.14,19.19,19.14,19.15,160155.0,15.6418,15.6827,15.6418,15.65,160155.0
2019-08-05 15:25:00,19.15,19.19,19.11,19.11,217128.0,15.65,15.6827,15.6173,15.6173,217128.0
2019-08-05 15:30:00,19.11,19.14,19.06,19.12,228455.0,15.6173,15.6418,15.5764,15.6255,228455.0
2019-08-05 15:35:00,19.12,19.16,19.1,19.16,223794.0,15.6255,15.6581,15.6091,15.6581,223794.0
2019-08-05 15:40:00,19.16,19.2,19.14,19.2,215728.0,15.6581,15.6908,15.6418,15.6908,215728.0
2019-08-05 15:45:00,19.2,19.21,19.14,19.14,298716.0,15.6908,15.699,15.6418,15.6418,298716.0
2019-08-05 15:50:00,19.15,19.15,19.12,19.14,474493.0,15.65,15.65,15.6255,15.6418,474493.0
2019-08-05 15:55:00,19.14,19.19,19.13,19.16,921227.0,15.6418,15.6827,15.6336,15.6581,921227.0
2019-08-06 09:30:00,19.32,19.48,19.27,19.42,202441.0,15.7889,15.9197,15.748,15.8706,202441.0
2019-08-06 09:35:00,19.42,19.45,19.36,19.36,87543.0,15.8706,15.8951,15.8216,15.8216,87543.0
2019-08-06 09:40:00,19.35,19.36,19.26,19.27,99283.0,15.8134,15.8216,15.7399,15.748,99283.0
2019-08-06 09:45:00,19.28,19.28,19.18,19.26,85564.0,15.7562,15.7562,15.6745,15.7399,85564.0
2019-08-06 09:50:00,19.26,19.3,19.24,19.26,58462.0,15.7399,15.7726,15.7235,15.7399,58462.0
2019-08-06 09:55:00,19.26,19.31,19.24,19.3,50295.0,15.7399,15.7807,15.7235,15.7726,50295.0
2019-08-06 10:00:00,19.3,19.33,19.28,19.3,72042.0,15.7726,15.7971,15.7562,15.7726,72042.0
2019-08-06 10:05:00,19.31,19.32,19.25,19.25,51874.0,15.7807,15.7889,15.7317,15.7317,51874.0
2019-08-06 10:10:00,19.26,19.26,19.16,19.16,58709.0,15.7399,15.7399,15.6581,15.6581,58709.0
2019-08-06 10:15:00,19.17,19.17,19.12,19.13,72985.0,15.6663,15.6663,15.6255,15.6336,72985.0
2019-08-06 10:20:00,19.12,19.15,19.1,19.12,86944.0,15.6255,15.65,15.6091,15.6255,86944.0
2019-08-06 10:25:00,19.11,19.17,19.1,19.16,103700.0,15.6173,15.6663,15.6091,15.6581,103700.0
2019-08-06 10:30:00,19.15,19.19,19.14,19.14,90314.0,15.65,15.6827,15.6418,15.6418,90314.0
2019-08-06 10:35:00,19.14,19.16,19.11,19.15,125481.0,15.6418,15.6581,15.6173,15.65,125481.0
2019-08-06 10:40:00,19.16,19.19,19.14,19.15,109497.0,15.6581,15.6827,15.6418,15.65,109497.0
2019-08-06 10:45:00,19.14,19.15,19.08,19.08,142352.0,15.6418,15.65,15.5928,15.5928,142352.0
2019-08-06 10:50:00,19.09,19.14,19.08,19.14,70969.0,15.6009,15.6418,15.5928,15.6418,70969.0
2019-08-06 10:55:00,19.13,19.2,19.13,19.17,93351.0,15.6336,15.6908,15.6336,15.6663,93351.0
2019-08-06 11:00:00,19.18,19.18,19.14,19.16,102344.0,15.6745,15.6745,15.6418,15.6581,102344.0
2019-08-06 11:05:00,19.16,19.19,19.15,19.16,46059.0,15.6581,15.6827,15.65,15.6581,46059.0
2019-08-06 11:10:00,19.15,19.16,19.13,19.14,167474.0,15.65,15.6581,15.6336,15.6418,167474.0
2019-08-06 11:15:00,19.14,19.14,19.1,19.11,119376.0,15.6418,15.6418,15.6091,15.6173,119376.0
2019-08-06 11:20:00,19.11,19.15,19.1,19.14,61651.0,15.6173,15.65,15.6091,15.6418,61651.0
2019-08-06 11:25:00,19.14,19.17,19.14,19.15,75166.0,15.6418,15.6663,15.6418,15.65,75166.0
2019-08-06 11:30:00,19.15,19.16,19.11,19.12,159601.0,15.65,15.6581,15.6173,15.6255,159601.0
2019-08-06 11:35:00,19.12,19.13,19.09,19.12,129045.0,15.6255,15.6336,15.6009,15.6255,129045.0
2019-08-06 11:40:00,19.12,19.17,19.11,19.16,87369.0,15.6255,15.6663,15.6173,15.6581,87369.0
2019-08-06 11:45:00,19.16,19.17,19.14,19.16,106301.0,15.6581,15.6663,15.6418,15.6581,106301.0
2019-08-06 11:50:00,19.16,19.18,19.15,19.16,83555.0,15.6581,15.6745,15.65,15.6581,83555.0
2019-08-06 11:55:00,19.16,19.2,19.14,19.2,98460.0,15.6581,15.6908,15.6418,15.6908,98460.0
2019-08-06 12:00:00,19.2,19.22,19.16,19.16,88093.0,15.6908,15.7072,15.6581,15.6581,88093.0
2019-08-06 12:05:00,19.17,19.18,19.15,19.18,51747.0,15.6663,15.6745,15.65,15.6745,51747.0
2019-08-06 12:10:00,19.18,19.21,19.15,19.2,108898.0,15.6745,15.699,15.65,15.6908,108898.0
2019-08-06 12:15:00,19.2,19.2,19.16,19.18,60881.0,15.6908,15.6908,15.6581,15.6745,60881.0
2019-08-06 12:20:00,19.18,19.19,19.15,19.16,40109.0,15.6745,15.6827,15.65,15.6581,40109.0
2019-08-06 12:25:00,19.17,19.17,19.14,19.16,66644.0,15.6663,15.6663,15.6418,15.6581,66644.0
2019-08-06 12:30:00,19.16,19.16,19.13,19.14,76721.0,15.6581,15.6581,15.6336,15.6418,76721.0
2019-08-06 12:35:00,19.14,19.17,19.14,19.17,64363.0,15.6418,15.6663,15.6418,15.6663,64363.0
2019-08-06 12:40:00,19.17,19.19,19.16,19.17,80016.0,15.6663,15.6827,15.6581,15.6663,80016.0
2019-08-06 12:45:00,19.17,19.18,19.13,19.14,42167.0,15.6663,15.6745,15.6336,15.6418,42167.0
2019-08-06 12:50:00,19.14,19.15,19.13,19.14,39678.0,15.6418,15.65,15.6336,15.6418,39678.0
2019-08-06 12:55:00,19.14,19.14,19.13,19.14,52884.0,15.6418,15.6418,15.6336,15.6418,52884.0
2019-08-06 13:00:00,19.14,19.21,19.13,19.21,103625.0,15.6418,15.699,15.6336,15.699,103625.0
2019-08-06 13:05:00,19.2,19.24,19.2,19.24,50508.0,15.6908,15.7235,15.6908,15.7235,50508.0
2019-08-06 13:10:00,19.24,19.24,19.23,19.24,24384.0,15.7235,15.7235,15.7153,15.7235,24384.0
2019-08-06 13:15:00,19.23,19.26,19.21,19.22,70606.0,15.7153,15.7399,15.699,15.7072,70606.0
2019-08-06 13:20:00,19.22,19.26,19.22,19.26,53783.0,15.7072,15.7399,15.7072,15.7399,53783.0
2019-08-06 13:25:00,19.27,19.29,19.24,19.26,141187.0,15.748,15.7644,15.7235,15.7399,141187.0
2019-08-06 13:30:00,19.26,19.27,19.23,19.25,50207.0,15.7399,15.748,15.7153,15.7317,50207.0
2019-08-06 13:35:00,19.25,19.27,19.23,19.27,68120.0,15.7317,15.748,15.7153,15.748,68120.0
2019-08-06 13:40:00,19.26,19.28,19.25,19.26,55034.0,15.7399,15.7562,15.7317,15.7399,55034.0
2019-08-06 13:45:00,19.26,19.28,19.25,19.27,34749.0,15.7399,15.7562,15.7317,15.748,34749.0
2019-08-06 13:50:00,19.28,19.29,19.25,19.26,33292.0,15.7562,15.7644,15.7317,15.7399,33292.0
2019-08-06 13:55:00,19.26,19.27,19.24,19.26,64636.0,15.7399,15.748,15.7235,15.7399,64636.0
2019-08-06 14:00:00,19.26,19.26,19.2,19.21,44504.0,15.7399,15.7399,15.6908,15.699,44504.0
2019-08-06 14:05:00,19.22,19.22,19.19,19.21,67259.0,15.7072,15.7072,15.6827,15.699,67259.0
2019-08-06 14:10:00,19.21,19.23,19.2,19.23,34565.0,15.699,15.7153,15.6908,15.7153,34565.0
2019-08-06 14:15:00,19.23,19.26,19.22,19.26,94049.0,15.7153,15.7399,15.7072,15.7399,94049.0
2019-08-06 14:20:00,19.25,19.27,19.24,19.27,37188.0,15.7317,15.748,15.7235,15.748,37188.0
2019-08-06 14:25:00,19.26,19.28,19.25,19.26,47068.0,15.7399,15.7562,15.7317,15.7399,47068.0
2019-08-06 14:30:00,19.25,19.29,19.23,19.29,63826.0,15.7317,15.7644,15.7153,15.7644,63826.0
2019-08-06 14:35:00,19.29,19.3,19.27,19.29,51591.0,15.7644,15.7726,15.748,15.7644,51591.0
2019-08-06 14:40:00,19.29,19.3,19.26,19.26,57500.0,15.7644,15.7726,15.7399,15.7399,57500.0
2019-08-06 14:45:00,19.26,19.27,19.24,19.26,33773.0,15.7399,15.748,15.7235,15.7399,33773.0
2019-08-06 14:50:00,19.26,19.28,19.22,19.23,44774.0,15.7399,15.7562,15.7072,15.7153,44774.0
2019-08-06 14:55:00,19.23,19.23,19.22,19.23,19552.0,15.7153,15.7153,15.7072,15.7153,19552.0
2019-08-06 15:00:00,19.23,19.23,19.2,19.23,51987.0,15.7153,15.7153,15.6908,15.7153,51987.0
2019-08-06 15:05:00,19.23,19.24,19.22,19.22,35191.0,15.7153,15.7235,15.7072,15.7072,35191.0
2019-08-06 15:10:00,19.22,19.23,19.2,19.21,62089.0,15.7072,15.7153,15.6908,15.699,62089.0
2019-08-06 15:15:00,19.22,19.25,19.21,19.25,75692.0,15.7072,15.7317,15.699,15.7317,75692.0
2019-08-06 15:20:00,19.25,19.27,19.24,19.25,39506.0,15.7317,15.748,15.7235,15.7317,39506.0
2019-08-06 15:25:00,19.25,19.25,19.22,19.24,82552.0,15.7317,15.7317,15.7072,15.7235,82552.0
2019-08-06 15:30:00,19.23,19.24,19.21,19.22,78992.0,15.7153,15.7235,15.699,15.7072,78992.0
2019-08-06 15:35:00,19.21,19.25,19.21,19.25,87238.0,15.699,15.7317,15.699,15.7317,87238.0
2019-08-06 15:40:00,19.25,19.26,19.24,19.26,69787.0,15.7317,15.7399,15.7235,15.7399,69787.0
2019-08-06 15:45:00,19.25,19.27,19.22,19.27,135406.0,15.7317,15.748,15.7072,15.748,135406.0
2019-08-06 15:50:00,19.27,19.29,19.25,19.25,158255.0,15.748,15.7644,15.7317,15.7317,158255.0
2019-08-06 15:55:00,19.26,19.27,19.23,19.25,390495.0,15.7399,15.748,15.7153,15.7317,390495.0
2019-08-07 09:30:00,18.97,19.06,18.95,18.97,212943.0,15.5029,15.5764,15.4865,15.5029,212943.0
2019-08-07 09:35:00,18.97,19.07,18.95,19.04,52157.0,15.5029,15.5846,15.4865,15.5601,52157.0
2019-08-07 09:40:00,19.05,19.05,18.91,18.91,74049.0,15.5682,15.5682,15.4538,15.4538,74049.0
2019-08-07 09:45:00,18.91,18.92,18.81,18.9,104086.0,15.4538,15.462,15.3721,15.4457,104086.0
2019-08-07 09:50:00,18.89,18.9,18.85,18.88,78650.0,15.4375,15.4457,15.4048,15.4293,78650.0
2019-08-07 09:55:00,18.88,18.95,18.85,18.94,101282.0,15.4293,15.4865,15.4048,15.4784,101282.0
2019-08-07 10:00:00,18.94,18.94,18.86,18.93,113659.0,15.4784,15.4784,15.413,15.4702,113659.0
2019-08-07 10:05:00,18.92,19.01,18.91,19.01,118786.0,15.462,15.5356,15.4538,15.5356,118786.0
2019-08-07 10:10:00,19.01,19.08,18.99,19.04,73609.0,15.5356,15.5928,15.5192,15.5601,73609.0
2019-08-07 10:15:00,19.03,19.09,19.02,19.05,63104.0,15.5519,15.6009,15.5437,15.5682,63104.0
2019-08-07 10:20:00,19.05,19.06,18.96,18.96,47566.0,15.5682,15.5764,15.4947,15.4947,47566.0
2019-08-07 10:25:00,18.97,18.97,18.88,18.89,82291.0,15.5029,15.5029,15.4293,15.4375,82291.0
2019-08-07 10:30:00,18.9,18.98,18.87,18.97,76272.0,15.4457,15.511,15.4211,15.5029,76272.0
2019-08-07 10:35:00,18.97,19.04,18.97,19.04,56423.0,15.5029,15.5601,15.5029,15.5601,56423.0
2019-08-07 10:40:00,19.04,19.07,19.03,19.04,111527.0,15.5601,15.5846,15.5519,15.5601,111527.0
2019-08-07 10:45:00,19.04,19.04,18.99,19.01,42932.0,15.5601,15.5601,15.5192,15.5356,42932.0
2019-08-07 10:50:00,19.01,19.08,19.0,19.08,40882.0,15.5356,15.5928,15.5274,15.5928,40882.0
2019-08-07 10:55:00,19.08,19.1,19.05,19.09,86380.0,15.5928,15.6091,15.5682,15.6009,86380.0
2019-08-07 11:00:00,19.08,19.08,19.02,19.04,81681.0,15.5928,15.5928,15.5437,15.5601,81681.0
2019-08-07 11:05:00,19.04,19.05,19.0,19.05,44281.0,15.5601,15.5682,15.5274,15.5682,44281.0
2019-08-07 11:10:00,19.05,19.09,19.05,19.09,39170.0,15.5682,15.6009,15.5682,15.6009,39170.0
2019-08-07 11:15:00,19.08,19.08,19.04,19.07,59482.0,15.5928,15.5928,15.5601,15.5846,59482.0
2019-08-07 11:20:00,19.08,19.1,19.04,19.04,104873.0,15.5928,15.6091,15.5601,15.5601,104873.0
2019-08-07 11:25:00,19.04,19.06,19.01,19.03,94527.0,15.5601,15.5764,15.5356,15.5519,94527.0
2019-08-07 11:30:00,19.03,19.06,19.02,19.05,118279.0,15.5519,15.5764,15.5437,15.5682,118279.0
2019-08-07 11:35:00,19.05,19.07,19.0,19.01,55742.0,15.5682,15.5846,15.5274,15.5356,55742.0
2019-08-07 11:40:00,19.01,19.03,18.98,18.99,83909.0,15.5356,15.5519,15.511,15.5192,83909.0
2019-08-07 11:45:00,19.0,19.01,18.98,18.99,82040.0,15.5274,15.5356,15.511,15.5192,82040.0
2019-08-07 11:50:00,18.99,19.0,18.97,19.0,92965.0,15.5192,15.5274,15.5029,15.5274,92965.0
2019-08-07 11:55:00,19.0,19.03,18.98,18.99,40822.0,15.5274,15.5519,15.511,15.5192,40822.0
2019-08-07 12:00:00,19.0,19.01,18.97,18.98,43754.0,15.5274,15.5356,15.5029,15.511,43754.0
2019-08-07 12:05:00,18.97,18.98,18.97,18.98,43013.0,15.5029,15.511,15.5029,15.511,43013.0
2019-08-07 12:10:00,18.98,19.01,18.97,19.0,97104.0,15.511,15.5356,15.5029,15.5274,97104.0
2019-08-07 12:15:00,19.01,19.01,18.97,18.98,37736.0,15.5356,15.5356,15.5029,15.511,37736.0
2019-08-07 12:20:00,18.97,18.98,18.94,18.95,49049.0,15.5029,15.511,15.4784,15.4865,49049.0
2019-08-07 12:25:00,18.94,18.96,18.93,18.95,45592.0,15.4784,15.4947,15.4702,15.4865,45592.0
2019-08-07 12:30:00,18.95,18.99,18.94,18.96,41647.0,15.4865,15.5192,15.4784,15.4947,41647.0
2019-08-07 12:35:00,18.96,18.98,18.96,18.97,41480.0,15.4947,15.511,15.4947,15.5029,41480.0
2019-08-07 12:40:00,18.97,19.02,18.95,18.99,59538.0,15.5029,15.5437,15.4865,15.5192,59538.0
2019-08-07 12:45:00,19.0,19.01,18.97,18.97,28359.0,15.5274,15.5356,15.5029,15.5029,28359.0
2019-08-07 12:50:00,18.98,19.01,18.97,18.98,40402.0,15.511,15.5356,15.5029,15.511,40402.0
2019-08-07 12:55:00,18.97,18.99,18.96,18.98,54734.0,15.5029,15.5192,15.4947,15.511,54734.0
2019-08-07 13:00:00,18.98,19.02,18.97,19.01,52910.0,15.511,15.5437,15.5029,15.5356,52910.0
2019-08-07 13:05:00,19.0,19.02,18.99,19.02,17770.0,15.5274,15.5437,15.5192,15.5437,17770.0
2019-08-07 13:10:00,19.02,19.02,18.95,18.96,65377.0,15.5437,15.5437,15.4865,15.4947,65377.0
2019-08-07 13:15:00,18.96,18.98,18.95,18.98,29107.0,15.4947,15.511,15.4865,15.511,29107.0
2019-08-07 13:20:00,18.98,18.99,18.96,18.97,30086.0,15.511,15.5192,15.4947,15.5029,30086.0
2019-08-07 13:25:00,18.97,18.98,18.95,18.97,21033.0,15.5029,15.511,15.4865,15.5029,21033.0
2019-08-07 13:30:00,18.97,19.04,18.97,19.02,42444.0,15.5029,15.5601,15.5029,15.5437,42444.0
2019-08-07 13:35:00,19.02,19.05,19.02,19.05,32235.0,15.5437,15.5682,15.5437,15.5682,32235.0
2019-08-07 13:40:00,19.05,19.08,19.04,19.07,69409.0,15.5682,15.5928,15.5601,15.5846,69409.0
2019-08-07 13:45:00,19.07,19.08,19.06,19.07,26420.0,15.5846,15.5928,15.5764,15.5846,26420.0
2019-08-07 13:50:00,19.07,19.09,19.06,19.07,45368.0,15.5846,15.6009,15.5764,15.5846,45368.0
2019-08-07 13:55:00,19.08,19.08,19.05,19.05,31872.0,15.5928,15.5928,15.5682,15.5682,31872.0
2019-08-07 14:00:00,19.05,19.09,19.05,19.08,57356.0,15.5682,15.6009,15.5682,15.5928,57356.0
2019-08-07 14:05:00,19.09,19.11,19.08,19.09,51266.0,15.6009,15.6173,15.5928,15.6009,51266.0
2019-08-07 14:10:00,19.09,19.09,19.05,19.05,32576.0,15.6009,15.6009,15.5682,15.5682,32576.0
2019-08-07 14:15:00,19.05,19.05,18.99,19.0,97632.0,15.5682,15.5682,15.5192,15.5274,97632.0
2019-08-07 14:20:00,19.0,19.01,18.98,19.0,40858.0,15.5274,15.5356,15.511,15.5274,40858.0
2019-08-07 14:25:00,19.0,19.03,18.99,19.03,47549.0,15.5274,15.5519,15.5192,15.5519,47549.0
2019-08-07 14:30:00,19.02,19.04,19.01,19.02,52276.0,15.5437,15.5601,15.5356,15.5437,52276.0
2019-08-07 14:35:00,19.03,19.03,19.0,19.0,41318.0,15.5519,15.5519,15.5274,15.5274,41318.0
2019-08-07 14:40:00,19.0,19.06,18.99,19.05,74334.0,15.5274,15.5764,15.5192,15.5682,74334.0
2019-08-07 14:45:00,19.05,19.07,19.04,19.04,40814.0,15.5682,15.5846,15.5601,15.5601,40814.0
2019-08-07 14:50:00,19.05,19.06,19.03,19.05,68790.0,15.5682,15.5764,15.5519,15.5682,68790.0
2019-08-07 14:55:00,19.04,19.06,19.01,19.06,289000.0,15.5601,15.5764,15.5356,15.5764,289000.0
2019-08-07 15:00:00,19.05,19.07,19.02,19.04,65932.0,15.5682,15.5846,15.5437,15.5601,65932.0
2019-08-07 15:05:00,19.04,19.05,19.02,19.03,61007.0,15.5601,15.5682,15.5437,15.5519,61007.0
2019-08-07 15:10:00,19.03,19.04,19.02,19.03,45015.0,15.5519,15.5601,15.5437,15.5519,45015.0
2019-08-07 15:15:00,19.03,19.07,19.01,19.07,62025.0,15.5519,15.5846,15.5356,15.5846,62025.0
2019-08-07 15:20:00,19.07,19.12,19.06,19.09,87809.0,15.5846,15.6255,15.5764,15.6009,87809.0
2019-08-07 15:25:00,19.1,19.11,19.07,19.11,38040.0,15.6091,15.6173,15.5846,15.6173,38040.0
2019-08-07 15:30:00,19.11,19.14,19.1,19.12,110475.0,15.6173,15.6418,15.6091,15.6255,110475.0
2019-08-07 15:35:00,19.12,19.18,19.1,19.18,93468.0,15.6255,15.6745,15.6091,15.6745,93468.0
2019-08-07 15:40:00,19.18,19.18,19.14,19.17,139540.0,15.6745,15.6745,15.6418,15.6663,139540.0
2019-08-07 15:45:00,19.16,19.17,19.1,19.11,120804.0,15.6581,15.6663,15.6091,15.6173,120804.0
2019-08-07 15:50:00,19.11,19.11,19.05,19.06,222703.0,15.6173,15.6173,15.5682,15.5764,222703.0
2019-08-07 15:55:00,19.06,19.15,19.06,19.1,477387.0,15.5764,15.65,15.5764,15.6091,477387.0
2019-08-08 09:30:00,19.25,19.33,19.21,19.29,126076.0,15.7317,15.7971,15.699,15.7644,126076.0
2019-08-08 09:35:00,19.3,19.32,19.25,19.28,44395.0,15.7726,15.7889,15.7317,15.7562,44395.0
2019-08-08 09:40:00,19.28,19.39,19.28,19.39,73641.0,15.7562,15.8461,15.7562,15.8461,73641.0
2019-08-08 09:45:00,19.39,19.42,19.37,19.4,48394.0,15.8461,15.8706,15.8298,15.8543,48394.0
2019-08-08 09:50:00,19.4,19.43,19.35,19.42,45873.0,15.8543,15.8788,15.8134,15.8706,45873.0
2019-08-08 09:55:00,19.43,19.48,19.41,19.46,34358.0,15.8788,15.9197,15.8624,15.9033,34358.0
2019-08-08 10:00:00,19.46,19.48,19.43,19.47,68874.0,15.9033,15.9197,15.8788,15.9115,68874.0
2019-08-08 10:05:00,19.46,19.48,19.44,19.45,63972.0,15.9033,15.9197,15.887,15.8951,63972.0
2019-08-08 10:10:00,19.45,19.47,19.43,19.46,41502.0,15.8951,15.9115,15.8788,15.9033,41502.0
2019-08-08 10:15:00,19.47,19.47,19.41,19.42,46003.0,15.9115,15.9115,15.8624,15.8706,46003.0
2019-08-08 10:20:00,19.43,19.43,19.36,19.39,50862.0,15.8788,15.8788,15.8216,15.8461,50862.0
2019-08-08 10:25:00,19.39,19.41,19.38,19.39,28689.0,15.8461,15.8624,15.8379,15.8461,28689.0
2019-08-08 10:30:00,19.39,19.42,19.39,19.42,63466.0,15.8461,15.8706,15.8461,15.8706,63466.0
2019-08-08 10:35:00,19.41,19.45,19.41,19.43,52035.0,15.8624,15.8951,15.8624,15.8788,52035.0
2019-08-08 10:40:00,19.44,19.44,19.42,19.44,22122.0,15.887,15.887,15.8706,15.887,22122.0
2019-08-08 10:45:00,19.44,19.46,19.43,19.45,41445.0,15.887,15.9033,15.8788,15.8951,41445.0
2019-08-08 10:50:00,19.45,19.5,19.44,19.49,45539.0,15.8951,15.936,15.887,15.9278,45539.0
2019-08-08 10:55:00,19.48,19.53,19.48,19.51,64363.0,15.9197,15.9605,15.9197,15.9442,64363.0
2019-08-08 11:00:00,19.52,19.53,19.5,19.53,42060.0,15.9523,15.9605,15.936,15.9605,42060.0
2019-08-08 11:05:00,19.53,19.53,19.5,19.51,62343.0,15.9605,15.9605,15.936,15.9442,62343.0
2019-08-08 11:10:00,19.51,19.53,19.5,19.52,40218.0,15.9442,15.9605,15.936,15.9523,40218.0
2019-08-08 11:15:00,19.52,19.56,19.51,19.56,30420.0,15.9523,15.985,15.9442,15.985,30420.0
2019-08-08 11:20:00,19.55,19.58,19.54,19.57,45720.0,15.9769,16.0014,15.9687,15.9932,45720.0
2019-08-08 11:25:00,19.57,19.58,19.53,19.53,37330.0,15.9932,16.0014,15.9605,15.9605,37330.0
2019-08-08 11:30:00,19.53,19.54,19.51,19.54,15600.0,15.9605,15.9687,15.9442,15.9687,15600.0
2019-08-08 11:35:00,19.54,19.55,19.52,19.55,36784.0,15.9687,15.9769,15.9523,15.9769,36784.0
2019-08-08 11:40:00,19.55,19.56,19.54,19.55,41759.0,15.9769,15.985,15.9687,15.9769,41759.0
2019-08-08 11:45:00,19.55,19.57,19.53,19.57,94062.0,15.9769,15.9932,15.9605,15.9932,94062.0
2019-08-08 11:50:00,19.56,19.58,19.55,19.58,49841.0,15.985,16.0014,15.9769,16.0014,49841.0
2019-08-08 11:55:00,19.58,19.59,19.56,19.57,30748.0,16.0014,16.0096,15.985,15.9932,30748.0
2019-08-08 12:00:00,19.57,19.59,19.54,19.55,36644.0,15.9932,16.0096,15.9687,15.9769,36644.0
2019-08-08 12:05:00,19.54,19.57,19.54,19.56,20432.0,15.9687,15.9932,15.9687,15.985,20432.0
2019-08-08 12:10:00,19.56,19.57,19.51,19.52,38530.0,15.985,15.9932,15.9442,15.9523,38530.0
2019-08-08 12:15:00,19.52,19.53,19.51,19.52,16849.0,15.9523,15.9605,15.9442,15.9523,16849.0
2019-08-08 12:20:00,19.53,19.54,19.51,19.53,30022.0,15.9605,15.9687,15.9442,15.9605,30022.0
2019-08-08 12:25:00,19.53,19.54,19.52,19.53,18043.0,15.9605,15.9687,15.9523,15.9605,18043.0
2019-08-08 12:30:00,19.53,19.56,19.52,19.55,17150.0,15.9605,15.985,15.9523,15.9769,17150.0
2019-08-08 12:35:00,19.55,19.56,19.52,19.53,55791.0,15.9769,15.985,15.9523,15.9605,55791.0
2019-08-08 12:40:00,19.53,19.54,19.51,19.53,35685.0,15.9605,15.9687,15.9442,15.9605,35685.0
2019-08-08 12:45:00,19.52,19.53,19.52,19.53,6470.0,15.9523,15.9605,15.9523,15.9605,6470.0
2019-08-08 12:50:00,19.52,19.55,19.52,19.55,40337.0,15.9523,15.9769,15.9523,15.9769,40337.0
2019-08-08 12:55:00,19.54,19.55,19.51,19.53,37219.0,15.9687,15.9769,15.9442,15.9605,37219.0
2019-08-08 13:00:00,19.52,19.54,19.52,19.53,26511.0,15.9523,15.9687,15.9523,15.9605,26511.0
2019-08-08 13:05:00,19.53,19.54,19.5,19.51,31171.0,15.9605,15.9687,15.936,15.9442,31171.0
2019-08-08 13:10:00,19.51,19.51,19.49,19.5,17142.0,15.9442,15.9442,15.9278,15.936,17142.0
2019-08-08 13:15:00,19.5,19.51,19.48,19.49,28800.0,15.936,15.9442,15.9197,15.9278,28800.0
2019-08-08 13:20:00,19.48,19.5,19.48,19.49,19229.0,15.9197,15.936,15.9197,15.9278,19229.0
2019-08-08 13:25:00,19.5,19.5,19.48,19.5,27451.0,15.936,15.936,15.9197,15.936,27451.0
2019-08-08 13:30:00,19.5,19.53,19.49,19.51,25800.0,15.936,15.9605,15.9278,15.9442,25800.0
2019-08-08 13:35:00,19.52,19.54,19.51,19.52,18742.0,15.9523,15.9687,15.9442,15.9523,18742.0
2019-08-08 13:40:00,19.53,19.54,19.52,19.54,17783.0,15.9605,15.9687,15.9523,15.9687,17783.0
2019-08-08 13:45:00,19.53,19.54,19.52,19.54,17491.0,15.9605,15.9687,15.9523,15.9687,17491.0
2019-08-08 13:50:00,19.54,19.56,19.53,19.54,26007.0,15.9687,15.985,15.9605,15.9687,26007.0
2019-08-08 13:55:00,19.55,19.56,19.53,19.54,32563.0,15.9769,15.985,15.9605,15.9687,32563.0
2019-08-08 14:00:00,19.54,19.54,19.5,19.51,27053.0,15.9687,15.9687,15.936,15.9442,27053.0
2019-08-08 14:05:00,19.5,19.51,19.47,19.48,25237.0,15.936,15.9442,15.9115,15.9197,25237.0
2019-08-08 14:10:00,19.48,19.51,19.47,19.51,33728.0,15.9197,15.9442,15.9115,15.9442,33728.0
2019-08-08 14:15:00,19.51,19.51,19.49,19.5,20405.0,15.9442,15.9442,15.9278,15.936,20405.0
2019-08-08 14:20:00,19.5,19.51,19.49,19.5,27069.0,15.936,15.9442,15.9278,15.936,27069.0
2019-08-08 14:25:00,19.5,19.51,19.49,19.51,15142.0,15.936,15.9442,15.9278,15.9442,15142.0
2019-08-08 14:30:00,19.51,19.54,19.5,19.53,35091.0,15.9442,15.9687,15.936,15.9605,35091.0
2019-08-08 14:35:00,19.53,19.55,19.52,19.53,36213.0,15.9605,15.9769,15.9523,15.9605,36213.0
2019-08-08 14:40:00,19.54,19.55,19.53,19.55,21119.0,15.9687,15.9769,15.9605,15.9769,21119.0
2019-08-08 14:45:00,19.54,19.55,19.48,19.5,42409.0,15.9687,15.9769,15.9197,15.936,42409.0
2019-08-08 14:50:00,19.5,19.53,19.5,19.52,39054.0,15.936,15.9605,15.936,15.9523,39054.0
2019-08-08 14:55:00,19.52,19.54,19.51,19.54,63650.0,15.9523,15.9687,15.9442,15.9687,63650.0
2019-08-08 15:00:00,19.53,19.55,19.52,19.55,30859.0,15.9605,15.9769,15.9523,15.9769,30859.0
2019-08-08 15:05:00,19.54,19.56,19.54,19.56,57443.0,15.9687,15.985,15.9687,15.985,57443.0
2019-08-08 15:10:00,19.56,19.56,19.52,19.54,59794.0,15.985,15.985,15.9523,15.9687,59794.0
2019-08-08 15:15:00,19.53,19.54,19.51,19.53,42105.0,15.9605,15.9687,15.9442,15.9605,42105.0
2019-08-08 15:20:00,19.53,19.54,19.51,19.53,41025.0,15.9605,15.9687,15.9442,15.9605,41025.0
2019-08-08 15:25:00,19.54,19.54,19.51,19.52,68632.0,15.9687,15.9687,15.9442,15.9523,68632.0
2019-08-08 15:30:00,19.52,19.55,19.51,19.55,83902.0,15.9523,15.9769,15.9442,15.9769,83902.0
2019-08-08 15:35:00,19.55,19.56,19.53,19.54,87115.0,15.9769,15.985,15.9605,15.9687,87115.0
2019-08-08 15:40:00,19.54,19.58,19.54,19.57,226897.0,15.9687,16.0014,15.9687,15.9932,226897.0
2019-08-08 15:45:00,19.57,19.57,19.53,19.54,137866.0,15.9932,15.9932,15.9605,15.9687,137866.0
2019-08-08 15:50:00,19.54,19.55,19.52,19.52,173085.0,15.9687,15.9769,15.9523,15.9523,173085.0
2019-08-08 15:55:00,19.52,19.55,19.49,19.54,781369.0,15.9523,15.9769,15.9278,15.9687,781369.0
2019-08-09 09:30:00,19.45,19.48,19.4,19.46,91591.0,15.8951,15.9197,15.8543,15.9033,91591.0
2019-08-09 09:35:00,19.46,19.47,19.4,19.45,43962.0,15.9033,15.9115,15.8543,15.8951,43962.0
2019-08-09 09:40:00,19.44,19.45,19.4,19.41,48954.0,15.887,15.8951,15.8543,15.8624,48954.0
2019-08-09 09:45:00,19.42,19.45,19.36,19.37,34505.0,15.8706,15.8951,15.8216,15.8298,34505.0
2019-08-09 09:50:00,19.37,19.4,19.33,19.39,32150.0,15.8298,15.8543,15.7971,15.8461,32150.0
2019-08-09 09:55:00,19.39,19.43,19.38,19.43,40113.0,15.8461,15.8788,15.8379,15.8788,40113.0
2019-08-09 10:00:00,19.42,19.45,19.39,19.44,75464.0,15.8706,15.8951,15.8461,15.887,75464.0
2019-08-09 10:05:00,19.44,19.44,19.37,19.39,103700.0,15.887,15.887,15.8298,15.8461,103700.0
2019-08-09 10:10:00,19.39,19.43,19.38,19.4,52377.0,15.8461,15.8788,15.8379,15.8543,52377.0
2019-08-09 10:15:00,19.41,19.43,19.39,19.4,43622.0,15.8624,15.8788,15.8461,15.8543,43622.0
2019-08-09 10:20:00,19.39,19.41,19.36,19.36,33075.0,15.8461,15.8624,15.8216,15.8216,33075.0
2019-08-09 10:25:00,19.37,19.38,19.34,19.34,41012.0,15.8298,15.8379,15.8052,15.8052,41012.0
2019-08-09 10:30:00,19.34,19.35,19.29,19.3,48566.0,15.8052,15.8134,15.7644,15.7726,48566.0
2019-08-09 10:35:00,19.3,19.33,19.3,19.3,47176.0,15.7726,15.7971,15.7726,15.7726,47176.0
2019-08-09 10:40:00,19.3,19.31,19.28,19.3,42028.0,15.7726,15.7807,15.7562,15.7726,42028.0
2019-08-09 10:45:00,19.3,19.31,19.28,19.31,33853.0,15.7726,15.7807,15.7562,15.7807,33853.0
2019-08-09 10:50:00,19.31,19.33,19.3,19.32,17618.0,15.7807,15.7971,15.7726,15.7889,17618.0
2019-08-09 10:55:00,19.32,19.33,19.3,19.31,27734.0,15.7889,15.7971,15.7726,15.7807,27734.0
2019-08-09 11:00:00,19.31,19.31,19.27,19.29,31902.0,15.7807,15.7807,15.748,15.7644,31902.0
2019-08-09 11:05:00,19.28,19.3,19.25,19.25,31185.0,15.7562,15.7726,15.7317,15.7317,31185.0
2019-08-09 11:10:00,19.25,19.27,19.23,19.25,29357.0,15.7317,15.748,15.7153,15.7317,29357.0
2019-08-09 11:15:00,19.25,19.27,19.23,19.23,52243.0,15.7317,15.748,15.7153,15.7153,52243.0
2019-08-09 11:20:00,19.23,19.24,19.21,19.21,46244.0,15.7153,15.7235,15.699,15.699,46244.0
2019-08-09 11:25:00,19.21,19.23,19.18,19.18,44144.0,15.699,15.7153,15.6745,15.6745,44144.0
2019-08-09 11:30:00,19.18,19.2,19.15,19.18,38965.0,15.6745,15.6908,15.65,15.6745,38965.0
2019-08-09 11:35:00,19.17,19.19,19.15,19.16,23130.0,15.6663,15.6827,15.65,15.6581,23130.0
2019-08-09 11:40:00,19.16,19.19,19.16,19.16,24428.0,15.6581,15.6827,15.6581,15.6581,24428.0
2019-08-09 11:45:00,19.16,19.22,19.14,19.21,62794.0,15.6581,15.7072,15.6418,15.699,62794.0
2019-08-09 11:50:00,19.22,19.23,19.18,19.18,26961.0,15.7072,15.7153,15.6745,15.6745,26961.0
2019-08-09 11:55:00,19.18,19.19,19.15,19.16,34099.0,15.6745,15.6827,15.65,15.6581,34099.0
2019-08-09 12:00:00,19.15,19.17,19.15,19.16,55100.0,15.65,15.6663,15.65,15.6581,55100.0
2019-08-09 12:05:00,19.16,19.16,19.14,19.16,33484.0,15.6581,15.6581,15.6418,15.6581,33484.0
2019-08-09 12:10:00,19.15,19.19,19.15,19.19,47652.0,15.65,15.6827,15.65,15.6827,47652.0
2019-08-09 12:15:00,19.18,19.19,19.16,19.16,31085.0,15.6745,15.6827,15.6581,15.6581,31085.0
2019-08-09 12:20:00,19.16,19.17,19.12,19.14,62357.0,15.6581,15.6663,15.6255,15.6418,62357.0
2019-08-09 12:25:00,19.14,19.17,19.14,19.15,39194.0,15.6418,15.6663,15.6418,15.65,39194.0
2019-08-09 12:30:00,19.16,19.16,19.14,19.15,44622.0,15.6581,15.6581,15.6418,15.65,44622.0
2019-08-09 12:35:00,19.15,19.16,19.13,19.16,43965.0,15.65,15.6581,15.6336,15.6581,43965.0
2019-08-09 12:40:00,19.15,19.22,19.14,19.2,59408.0,15.65,15.7072,15.6418,15.6908,59408.0
2019-08-09 12:45:00,19.21,19.24,19.2,19.23,50300.0,15.699,15.7235,15.6908,15.7153,50300.0
2019-08-09 12:50:00,19.24,19.32,19.21,19.32,67174.0,15.7235,15.7889,15.699,15.7889,67174.0
2019-08-09 12:55:00,19.32,19.37,19.28,19.29,60933.0,15.7889,15.8298,15.7562,15.7644,60933.0
2019-08-09 13:00:00,19.29,19.31,19.28,19.3,34673.0,15.7644,15.7807,15.7562,15.7726,34673.0
2019-08-09 13:05:00,19.3,19.33,19.29,19.32,63513.0,15.7726,15.7971,15.7644,15.7889,63513.0
2019-08-09 13:10:00,19.32,19.36,19.31,19.32,55773.0,15.7889,15.8216,15.7807,15.7889,55773.0
2019-08-09 13:15:00,19.32,19.35,19.31,19.34,47253.0,15.7889,15.8134,15.7807,15.8052,47253.0
2019-08-09 13:20:00,19.34,19.36,19.32,19.32,34088.0,15.8052,15.8216,15.7889,15.7889,34088.0
2019-08-09 13:25:00,19.32,19.35,19.32,19.34,62092.0,15.7889,15.8134,15.7889,15.8052,62092.0
2019-08-09 13:30:00,19.34,19.37,19.33,19.36,41499.0,15.8052,15.8298,15.7971,15.8216,41499.0
2019-08-09 13:35:00,19.37,19.37,19.35,19.37,30393.0,15.8298,15.8298,15.8134,15.8298,30393.0
2019-08-09 13:40:00,19.37,19.39,19.36,19.38,50217.0,15.8298,15.8461,15.8216,15.8379,50217.0
2019-08-09 13:45:00,19.39,19.4,19.37,19.4,30292.0,15.8461,15.8543,15.8298,15.8543,30292.0
2019-08-09 13:50:00,19.39,19.4,19.37,19.39,60683.0,15.8461,15.8543,15.8298,15.8461,60683.0
2019-08-09 13:55:00,19.39,19.4,19.36,19.37,54268.0,15.8461,15.8543,15.8216,15.8298,54268.0
2019-08-09 14:00:00,19.37,19.38,19.35,19.37,76211.0,15.8298,15.8379,15.8134,15.8298,76211.0
2019-08-09 14:05:00,19.37,19.39,19.36,19.37,52333.0,15.8298,15.8461,15.8216,15.8298,52333.0
2019-08-09 14:10:00,19.37,19.4,19.37,19.39,59781.0,15.8298,15.8543,15.8298,15.8461,59781.0
2019-08-09 14:15:00,19.39,19.4,19.36,19.36,71697.0,15.8461,15.8543,15.8216,15.8216,71697.0
2019-08-09 14:20:00,19.36,19.36,19.33,19.36,42775.0,15.8216,15.8216,15.7971,15.8216,42775.0
2019-08-09 14:25:00,19.35,19.36,19.34,19.34,36887.0,15.8134,15.8216,15.8052,15.8052,36887.0
2019-08-09 14:30:00,19.34,19.38,19.33,19.38,40593.0,15.8052,15.8379,15.7971,15.8379,40593.0
2019-08-09 14:35:00,19.37,19.37,19.34,19.35,29484.0,15.8298,15.8298,15.8052,15.8134,29484.0
2019-08-09 14:40:00,19.35,19.36,19.32,19.33,56750.0,15.8134,15.8216,15.7889,15.7971,56750.0
2019-08-09 14:45:00,19.33,19.35,19.32,19.33,40398.0,15.7971,15.8134,15.7889,15.7971,40398.0
2019-08-09 14:50:00,19.33,19.34,19.32,19.34,26592.0,15.7971,15.8052,15.7889,15.8052,26592.0
2019-08-09 14:55:00,19.34,19.36,19.33,19.34,28921.0,15.8052,15.8216,15.7971,15.8052,28921.0
2019-08-09 15:00:00,19.33,19.38,19.33,19.38,38531.0,15.7971,15.8379,15.7971,15.8379,38531.0
2019-08-09 15:05:00,19.37,19.44,19.37,19.42,33195.0,15.8298,15.887,15.8298,15.8706,33195.0
2019-08-09 15:10:00,19.42,19.43,19.41,19.43,18741.0,15.8706,15.8788,15.8624,15.8788,18741.0
2019-08-09 15:15:00,19.43,19.43,19.39,19.41,36185.0,15.8788,15.8788,15.8461,15.8624,36185.0
2019-08-09 15:20:00,19.41,19.42,19.4,19.42,36639.0,15.8624,15.8706,15.8543,15.8706,36639.0
2019-08-09 15:25:00,19.42,19.42,19.4,19.42,35324.0,15.8706,15.8706,15.8543,15.8706,35324.0
2019-08-09 15:30:00,19.42,19.44,19.4,19.43,77732.0,15.8706,15.887,15.8543,15.8788,77732.0
2019-08-09 15:35:00,19.43,19.43,19.42,19.43,32301.0,15.8788,15.8788,15.8706,15.8788,32301.0
2019-08-09 15:40:00,19.43,19.43,19.41,19.42,64542.0,15.8788,15.8788,15.8624,15.8706,64542.0
2019-08-09 15:45:00,19.42,19.42,19.38,19.38,72934.0,15.8706,15.8706,15.8379,15.8379,72934.0
2019-08-09 15:50:00,19.38,19.39,19.34,19.34,97639.0,15.8379,15.8461,15.8052,15.8052,97639.0
2019-08-09 15:55:00,19.34,19.34,19.26,19.27,473521.0,15.8052,15.8052,15.7399,15.748,473521.0
2019-08-12 09:30:00,19.15,19.18,19.09,19.12,82680.0,15.65,15.6745,15.6009,15.6255,82680.0
2019-08-12 09:35:00,19.13,19.14,19.08,19.11,66771.0,15.6336,15.6418,15.5928,15.6173,66771.0
2019-08-12 09:40:00,19.11,19.14,19.09,19.13,35549.0,15.6173,15.6418,15.6009,15.6336,35549.0
2019-08-12 09:45:00,19.12,19.17,19.11,19.11,25822.0,15.6255,15.6663,15.6173,15.6173,25822.0
2019-08-12 09:50:00,19.11,19.14,19.09,19.1,21294.0,15.6173,15.6418,15.6009,15.6091,21294.0
2019-08-12 09:55:00,19.09,19.11,19.06,19.1,60599.0,15.6009,15.6173,15.5764,15.6091,60599.0
2019-08-12 10:00:00,19.1,19.12,19.08,19.11,62190.0,15.6091,15.6255,15.5928,15.6173,62190.0
2019-08-12 10:05:00,19.1,19.11,19.05,19.05,64189.0,15.6091,15.6173,15.5682,15.5682,64189.0
2019-08-12 10:10:00,19.05,19.06,19.02,19.05,50647.0,15.5682,15.5764,15.5437,15.5682,50647.0
2019-08-12 10:15:00,19.05,19.08,19.03,19.08,42157.0,15.5682,15.5928,15.5519,15.5928,42157.0
2019-08-12 10:20:00,19.08,19.13,19.07,19.12,44722.0,15.5928,15.6336,15.5846,15.6255,44722.0
2019-08-12 10:25:00,19.11,19.13,19.09,19.1,73835.0,15.6173,15.6336,15.6009,15.6091,73835.0
2019-08-12 10:30:00,19.1,19.13,19.1,19.11,57848.0,15.6091,15.6336,15.6091,15.6173,57848.0
2019-08-12 10:35:00,19.11,19.12,19.09,19.12,38321.0,15.6173,15.6255,15.6009,15.6255,38321.0
2019-08-12 10:40:00,19.12,19.13,19.08,19.1,32482.0,15.6255,15.6336,15.5928,15.6091,32482.0
2019-08-12 10:45:00,19.1,19.11,19.07,19.09,88481.0,15.6091,15.6173,15.5846,15.6009,88481.0
2019-08-12 10:50:00,19.1,19.11,19.08,19.09,41993.0,15.6091,15.6173,15.5928,15.6009,41993.0
2019-08-12 10:55:00,19.1,19.16,19.09,19.16,54736.0,15.6091,15.6581,15.6009,15.6581,54736.0
2019-08-12 11:00:00,19.16,19.17,19.12,19.13,40130.0,15.6581,15.6663,15.6255,15.6336,40130.0
2019-08-12 11:05:00,19.13,19.14,19.1,19.11,41241.0,15.6336,15.6418,15.6091,15.6173,41241.0
2019-08-12 11:10:00,19.1,19.11,19.02,19.02,93400.0,15.6091,15.6173,15.5437,15.5437,93400.0
2019-08-12 11:15:00,19.03,19.04,19.02,19.03,39786.0,15.5519,15.5601,15.5437,15.5519,39786.0
2019-08-12 11:20:00,19.03,19.04,19.02,19.03,19555.0,15.5519,15.5601,15.5437,15.5519,19555.0
2019-08-12 11:25:00,19.03,19.04,19.01,19.02,36525.0,15.5519,15.5601,15.5356,15.5437,36525.0
2019-08-12 11:30:00,19.01,19.03,18.99,18.99,72560.0,15.5356,15.5519,15.5192,15.5192,72560.0
2019-08-12 11:35:00,18.99,19.02,18.99,19.02,43436.0,15.5192,15.5437,15.5192,15.5437,43436.0
2019-08-12 11:40:00,19.01,19.05,19.0,19.04,39829.0,15.5356,15.5682,15.5274,15.5601,39829.0
2019-08-12 11:45:00,19.04,19.06,19.03,19.05,58466.0,15.5601,15.5764,15.5519,15.5682,58466.0
2019-08-12 11:50:00,19.05,19.06,19.03,19.05,20805.0,15.5682,15.5764,15.5519,15.5682,20805.0
2019-08-12 11:55:00,19.05,19.07,19.02,19.03,55365.0,15.5682,15.5846,15.5437,15.5519,55365.0
2019-08-12 12:00:00,19.02,19.03,19.01,19.03,39657.0,15.5437,15.5519,15.5356,15.5519,39657.0
2019-08-12 12:05:00,19.03,19.08,19.02,19.07,46068.0,15.5519,15.5928,15.5437,15.5846,46068.0
2019-08-12 12:10:00,19.07,19.1,19.05,19.07,99359.0,15.5846,15.6091,15.5682,15.5846,99359.0
2019-08-12 12:15:00,19.06,19.08,19.04,19.08,35446.0,15.5764,15.5928,15.5601,15.5928,35446.0
2019-08-12 12:20:00,19.08,19.08,19.06,19.07,41515.0,15.5928,15.5928,15.5764,15.5846,41515.0
2019-08-12 12:25:00,19.06,19.08,19.05,19.07,56646.0,15.5764,15.5928,15.5682,15.5846,56646.0
2019-08-12 12:30:00,19.08,19.11,19.08,19.09,43851.0,15.5928,15.6173,15.5928,15.6009,43851.0
2019-08-12 12:35:00,19.09,19.09,19.06,19.07,26055.0,15.6009,15.6009,15.5764,15.5846,26055.0
2019-08-12 12:40:00,19.07,19.07,19.03,19.03,32902.0,15.5846,15.5846,15.5519,15.5519,32902.0
2019-08-12 12:45:00,19.03,19.03,19.01,19.02,20271.0,15.5519,15.5519,15.5356,15.5437,20271.0
2019-08-12 12:50:00,19.02,19.04,19.01,19.02,36457.0,15.5437,15.5601,15.5356,15.5437,36457.0
2019-08-12 12:55:00,19.02,19.07,19.02,19.05,101249.0,15.5437,15.5846,15.5437,15.5682,101249.0
2019-08-12 13:00:00,19.04,19.06,19.03,19.04,63503.0,15.5601,15.5764,15.5519,15.5601,63503.0
2019-08-12 13:05:00,19.04,19.06,19.03,19.04,16010.0,15.5601,15.5764,15.5519,15.5601,16010.0
2019-08-12 13:10:00,19.03,19.04,19.02,19.04,12032.0,15.5519,15.5601,15.5437,15.5601,12032.0
2019-08-12 13:15:00,19.04,19.04,19.0,19.01,22162.0,15.5601,15.5601,15.5274,15.5356,22162.0
2019-08-12 13:20:00,19.01,19.03,19.0,19.01,25537.0,15.5356,15.5519,15.5274,15.5356,25537.0
2019-08-12 13:25:00,19.02,19.05,19.02,19.02,46791.0,15.5437,15.5682,15.5437,15.5437,46791.0
2019-08-12 13:30:00,19.03,19.04,19.02,19.04,39227.0,15.5519,15.5601,15.5437,15.5601,39227.0
2019-08-12 13:35:00,19.04,19.05,19.02,19.03,64697.0,15.5601,15.5682,15.5437,15.5519,64697.0
2019-08-12 13:40:00,19.03,19.03,18.98,19.0,140907.0,15.5519,15.5519,15.511,15.5274,140907.0
2019-08-12 13:45:00,19.0,19.01,18.98,19.0,26648.0,15.5274,15.5356,15.511,15.5274,26648.0
2019-08-12 13:50:00,19.0,19.02,18.99,19.01,52238.0,15.5274,15.5437,15.5192,15.5356,52238.0
2019-08-12 13:55:00,19.01,19.02,18.99,19.01,42707.0,15.5356,15.5437,15.5192,15.5356,42707.0
2019-08-12 14:00:00,19.02,19.03,19.01,19.03,51188.0,15.5437,15.5519,15.5356,15.5519,51188.0
2019-08-12 14:05:00,19.03,19.03,19.0,19.01,23195.0,15.5519,15.5519,15.5274,15.5356,23195.0
2019-08-12 14:10:00,19.01,19.02,18.99,19.02,67822.0,15.5356,15.5437,15.5192,15.5437,67822.0
2019-08-12 14:15:00,19.02,19.02,18.98,18.99,35910.0,15.5437,15.5437,15.511,15.5192,35910.0
2019-08-12 14:20:00,18.99,19.01,18.98,19.0,57949.0,15.5192,15.5356,15.511,15.5274,57949.0
2019-08-12 14:25:00,19.0,19.0,18.96,18.96,37822.0,15.5274,15.5274,15.4947,15.4947,37822.0
2019-08-12 14:30:00,18.96,18.98,18.95,18.96,50965.0,15.4947,15.511,15.4865,15.4947,50965.0
2019-08-12 14:35:00,18.96,18.97,18.93,18.95,99972.0,15.4947,15.5029,15.4702,15.4865,99972.0
2019-08-12 14:40:00,18.95,18.95,18.86,18.89,97951.0,15.4865,15.4865,15.413,15.4375,97951.0
2019-08-12 14:45:00,18.89,18.91,18.87,18.88,45530.0,15.4375,15.4538,15.4211,15.4293,45530.0
2019-08-12 14:50:00,18.88,18.88,18.84,18.86,100106.0,15.4293,15.4293,15.3966,15.413,100106.0
2019-08-12 14:55:00,18.86,18.86,18.8,18.83,206158.0,15.413,15.413,15.3639,15.3885,206158.0
2019-08-12 15:00:00,18.83,18.88,18.82,18.86,59897.0,15.3885,15.4293,15.3803,15.413,59897.0
2019-08-12 15:05:00,18.86,18.9,18.85,18.89,66324.0,15.413,15.4457,15.4048,15.4375,66324.0
2019-08-12 15:10:00,18.89,18.91,18.88,18.9,75470.0,15.4375,15.4538,15.4293,15.4457,75470.0
2019-08-12 15:15:00,18.9,18.95,18.9,18.94,61510.0,15.4457,15.4865,15.4457,15.4784,61510.0
2019-08-12 15:20:00,18.94,18.95,18.91,18.92,45728.0,15.4784,15.4865,15.4538,15.462,45728.0
2019-08-12 15:25:00,18.92,18.94,18.9,18.93,47085.0,15.462,15.4784,15.4457,15.4702,47085.0
2019-08-12 15:30:00,18.93,18.95,18.92,18.92,9980.0,15.4702,15.4865,15.462,15.462,9980.0
2019-08-12 15:35:00,18.93,18.96,18.92,18.96,9686.0,15.4702,15.4947,15.462,15.4947,9686.0
2019-08-12 15:40:00,18.97,18.98,18.95,18.97,27601.0,15.5029,15.511,15.4865,15.5029,27601.0
2019-08-12 15:45:00,18.97,18.97,18.95,18.96,13793.0,15.5029,15.5029,15.4865,15.4947,13793.0
2019-08-12 15:50:00,18.96,18.97,18.93,18.95,102339.0,15.4947,15.5029,15.4702,15.4865,102339.0
2019-08-12 15:55:00,18.94,18.96,18.92,18.95,148511.0,15.4784,15.4947,15.462,15.4865,148511.0
2019-08-13 09:30:00,18.88,18.94,18.82,18.85,103381.0,15.4293,15.4784,15.3803,15.4048,103381.0
2019-08-13 09:35:00,18.85,19.0,18.84,19.0,120293.0,15.4048,15.5274,15.3966,15.5274,120293.0
2019-08-13 09:40:00,19.01,19.09,18.97,19.09,88683.0,15.5356,15.6009,15.5029,15.6009,88683.0
2019-08-13 09:45:00,19.09,19.44,19.06,19.42,158430.0,15.6009,15.887,15.5764,15.8706,158430.0
2019-08-13 09:50:00,19.41,19.5,19.36,19.5,110449.0,15.8624,15.936,15.8216,15.936,110449.0
2019-08-13 09:55:00,19.5,19.54,19.45,19.49,182722.0,15.936,15.9687,15.8951,15.9278,182722.0
2019-08-13 10:00:00,19.49,19.51,19.46,19.48,98895.0,15.9278,15.9442,15.9033,15.9197,98895.0
2019-08-13 10:05:00,19.48,19.51,19.46,19.51,77645.0,15.9197,15.9442,15.9033,15.9442,77645.0
2019-08-13 10:10:00,19.51,19.53,19.43,19.48,71774.0,15.9442,15.9605,15.8788,15.9197,71774.0
2019-08-13 10:15:00,19.5,19.62,19.5,19.62,121298.0,15.936,16.0341,15.936,16.0341,121298.0
2019-08-13 10:20:00,19.62,19.68,19.6,19.68,107137.0,16.0341,16.0831,16.0177,16.0831,107137.0
2019-08-13 10:25:00,19.69,19.77,19.69,19.74,122770.0,16.0913,16.1567,16.0913,16.1321,122770.0
2019-08-13 10:30:00,19.75,19.79,19.72,19.75,145259.0,16.1403,16.173,16.1158,16.1403,145259.0
2019-08-13 10:35:00,19.76,19.76,19.73,19.73,67984.0,16.1485,16.1485,16.124,16.124,67984.0
2019-08-13 10:40:00,19.73,19.74,19.63,19.67,97636.0,16.124,16.1321,16.0422,16.0749,97636.0
2019-08-13 10:45:00,19.67,19.69,19.64,19.65,121852.0,16.0749,16.0913,16.0504,16.0586,121852.0
2019-08-13 10:50:00,19.65,19.7,19.64,19.69,97396.0,16.0586,16.0994,16.0504,16.0913,97396.0
2019-08-13 10:55:00,19.69,19.7,19.64,19.64,90117.0,16.0913,16.0994,16.0504,16.0504,90117.0
2019-08-13 11:00:00,19.64,19.65,19.58,19.59,87072.0,16.0504,16.0586,16.0014,16.0096,87072.0
2019-08-13 11:05:00,19.6,19.66,19.59,19.64,72286.0,16.0177,16.0668,16.0096,16.0504,72286.0
2019-08-13 11:10:00,19.65,19.67,19.63,19.65,86320.0,16.0586,16.0749,16.0422,16.0586,86320.0
2019-08-13 11:15:00,19.64,19.66,19.52,19.55,88518.0,16.0504,16.0668,15.9523,15.9769,88518.0
2019-08-13 11:20:00,19.55,19.57,19.5,19.51,107542.0,15.9769,15.9932,15.936,15.9442,107542.0
2019-08-13 11:25:00,19.5,19.51,19.46,19.48,102023.0,15.936,15.9442,15.9033,15.9197,102023.0
2019-08-13 11:30:00,19.48,19.49,19.42,19.43,109817.0,15.9197,15.9278,15.8706,15.8788,109817.0
2019-08-13 11:35:00,19.43,19.51,19.43,19.51,56797.0,15.8788,15.9442,15.8788,15.9442,56797.0
2019-08-13 11:40:00,19.51,19.51,19.47,19.49,57422.0,15.9442,15.9442,15.9115,15.9278,57422.0
2019-08-13 11:45:00,19.49,19.51,19.48,19.5,61453.0,15.9278,15.9442,15.9197,15.936,61453.0
2019-08-13 11:50:00,19.5,19.52,19.5,19.51,68951.0,15.936,15.9523,15.936,15.9442,68951.0
2019-08-13 11:55:00,19.5,19.55,19.5,19.54,66938.0,15.936,15.9769,15.936,15.9687,66938.0
2019-08-13 12:00:00,19.54,19.56,19.53,19.55,114537.0,15.9687,15.985,15.9605,15.9769,114537.0
2019-08-13 12:05:00,19.55,19.6,19.53,19.6,128660.0,15.9769,16.0177,15.9605,16.0177,128660.0
2019-08-13 12:10:00,19.6,19.6,19.58,19.6,73716.0,16.0177,16.0177,16.0014,16.0177,73716.0
2019-08-13 12:15:00,19.6,19.61,19.59,19.6,83284.0,16.0177,16.0259,16.0096,16.0177,83284.0
2019-08-13 12:20:00,19.61,19.62,19.58,19.6,76968.0,16.0259,16.0341,16.0014,16.0177,76968.0
2019-08-13 12:25:00,19.59,19.62,19.58,19.61,118142.0,16.0096,16.0341,16.0014,16.0259,118142.0
2019-08-13 12:30:00,19.6,19.61,19.52,19.53,83848.0,16.0177,16.0259,15.9523,15.9605,83848.0
2019-08-13 12:35:00,19.53,19.55,19.53,19.55,68764.0,15.9605,15.9769,15.9605,15.9769,68764.0
2019-08-13 12:40:00,19.54,19.56,19.53,19.54,43231.0,15.9687,15.985,15.9605,15.9687,43231.0
2019-08-13 12:45:00,19.54,19.55,19.53,19.54,92506.0,15.9687,15.9769,15.9605,15.9687,92506.0
2019-08-13 12:50:00,19.53,19.54,19.51,19.52,49784.0,15.9605,15.9687,15.9442,15.9523,49784.0
2019-08-13 12:55:00,19.51,19.52,19.49,19.52,26063.0,15.9442,15.9523,15.9278,15.9523,26063.0
2019-08-13 13:00:00,19.52,19.56,19.51,19.55,54803.0,15.9523,15.985,15.9442,15.9769,54803.0
2019-08-13 13:05:00,19.55,19.59,19.54,19.58,85744.0,15.9769,16.0096,15.9687,16.0014,85744.0
2019-08-13 13:10:00,19.58,19.62,19.58,19.62,64985.0,16.0014,16.0341,16.0014,16.0341,64985.0
2019-08-13 13:15:00,19.62,19.63,19.55,19.57,146422.0,16.0341,16.0422,15.9769,15.9932,146422.0
2019-08-13 13:20:00,19.56,19.58,19.55,19.57,80059.0,15.985,16.0014,15.9769,15.9932,80059.0
2019-08-13 13:25:00,19.58,19.6,19.57,19.59,262608.0,16.0014,16.0177,15.9932,16.0096,262608.0
2019-08-13 13:30:00,19.59,19.62,19.57,19.62,72739.0,16.0096,16.0341,15.9932,16.0341,72739.0
2019-08-13 13:35:00,19.62,19.62,19.59,19.6,40760.0,16.0341,16.0341,16.0096,16.0177,40760.0
2019-08-13 13:40:00,19.59,19.6,19.57,19.6,59591.0,16.0096,16.0177,15.9932,16.0177,59591.0
2019-08-13 13:45:00,19.6,19.61,19.58,19.59,98564.0,16.0177,16.0259,16.0014,16.0096,98564.0
2019-08-13 13:50:00,19.59,19.6,19.58,19.59,124254.0,16.0096,16.0177,16.0014,16.0096,124254.0
2019-08-13 13:55:00,19.59,19.64,19.59,19.61,164803.0,16.0096,16.0504,16.0096,16.0259,164803.0
2019-08-13 14:00:00,19.6,19.62,19.6,19.62,63649.0,16.0177,16.0341,16.0177,16.0341,63649.0
2019-08-13 14:05:00,19.62,19.62,19.59,19.61,46713.0,16.0341,16.0341,16.0096,16.0259,46713.0
2019-08-13 14:10:00,19.61,19.61,19.59,19.59,9832.0,16.0259,16.0259,16.0096,16.0096,9832.0
2019-08-13 14:15:00,19.59,19.61,19.58,19.6,45268.0,16.0096,16.0259,16.0014,16.0177,45268.0
2019-08-13 14:20:00,19.6,19.61,19.58,19.58,65323.0,16.0177,16.0259,16.0014,16.0014,65323.0
2019-08-13 14:25:00,19.59,19.62,19.58,19.62,84874.0,16.0096,16.0341,16.0014,16.0341,84874.0
2019-08-13 14:30:00,19.62,19.62,19.59,19.61,54423.0,16.0341,16.0341,16.0096,16.0259,54423.0
2019-08-13 14:35:00,19.61,19.61,19.58,19.6,35512.0,16.0259,16.0259,16.0014,16.0177,35512.0
2019-08-13 14:40:00,19.6,19.62,19.59,19.6,68601.0,16.0177,16.0341,16.0096,16.0177,68601.0
2019-08-13 14:45:00,19.61,19.61,19.58,19.58,78025.0,16.0259,16.0259,16.0014,16.0014,78025.0
2019-08-13 14:50:00,19.58,19.61,19.58,19.58,39097.0,16.0014,16.0259,16.0014,16.0014,39097.0
2019-08-13 14:55:00,19.58,19.59,19.57,19.57,67121.0,16.0014,16.0096,15.9932,15.9932,67121.0
2019-08-13 15:00:00,19.57,19.58,19.55,19.55,104339.0,15.9932,16.0014,15.9769,15.9769,104339.0
2019-08-13 15:05:00,19.55,19.57,19.55,19.57,70868.0,15.9769,15.9932,15.9769,15.9932,70868.0
2019-08-13 15:10:00,19.57,19.58,19.56,19.58,65819.0,15.9932,16.0014,15.985,16.0014,65819.0
2019-08-13 15:15:00,19.58,19.58,19.56,19.57,66856.0,16.0014,16.0014,15.985,15.9932,66856.0
2019-08-13 15:20:00,19.57,19.57,19.56,19.57,91565.0,15.9932,15.9932,15.985,15.9932,91565.0
2019-08-13 15:25:00,19.56,19.58,19.56,19.58,34067.0,15.985,16.0014,15.985,16.0014,34067.0
2019-08-13 15:30:00,19.58,19.59,19.56,19.57,195113.0,16.0014,16.0096,15.985,15.9932,195113.0
2019-08-13 15:35:00,19.56,19.57,19.55,19.55,70099.0,15.985,15.9932,15.9769,15.9769,70099.0
2019-08-13 15:40:00,19.55,19.56,19.55,19.55,245174.0,15.9769,15.985,15.9769,15.9769,245174.0
2019-08-13 15:45:00,19.55,19.56,19.55,19.55,286766.0,15.9769,15.985,15.9769,15.9769,286766.0
2019-08-13 15:50:00,19.55,19.59,19.55,19.59,314578.0,15.9769,16.0096,15.9769,16.0096,314578.0
2019-08-13 15:55:00,19.58,19.58,19.53,19.54,953138.0,16.0014,16.0014,15.9605,15.9687,953138.0
2019-08-14 09:30:00,19.21,19.21,19.07,19.1,35144.0,15.699,15.699,15.5846,15.6091,35144.0
2019-08-14 09:35:00,19.11,19.22,19.09,19.21,247836.0,15.6173,15.7072,15.6009,15.699,247836.0
2019-08-14 09:40:00,19.2,19.2,19.14,19.18,71949.0,15.6908,15.6908,15.6418,15.6745,71949.0
2019-08-14 09:45:00,19.17,19.18,19.11,19.13,116973.0,15.6663,15.6745,15.6173,15.6336,116973.0
2019-08-14 09:50:00,19.12,19.2,19.11,19.16,326209.0,15.6255,15.6908,15.6173,15.6581,326209.0
2019-08-14 09:55:00,19.17,19.3,19.12,19.26,362151.0,15.6663,15.7726,15.6255,15.7399,362151.0
2019-08-14 10:00:00,19.27,19.27,19.22,19.23,238102.0,15.748,15.748,15.7072,15.7153,238102.0
2019-08-14 10:05:00,19.24,19.29,19.21,19.26,110716.0,15.7235,15.7644,15.699,15.7399,110716.0
2019-08-14 10:10:00,19.26,19.28,19.23,19.27,189474.0,15.7399,15.7562,15.7153,15.748,189474.0
2019-08-14 10:15:00,19.27,19.29,19.25,19.29,132547.0,15.748,15.7644,15.7317,15.7644,132547.0
2019-08-14 10:20:00,19.29,19.32,19.25,19.31,113598.0,15.7644,15.7889,15.7317,15.7807,113598.0
2019-08-14 10:25:00,19.31,19.35,19.29,19.35,86769.0,15.7807,15.8134,15.7644,15.8134,86769.0
2019-08-14 10:30:00,19.35,19.35,19.3,19.34,85949.0,15.8134,15.8134,15.7726,15.8052,85949.0
2019-08-14 10:35:00,19.34,19.35,19.3,19.31,74022.0,15.8052,15.8134,15.7726,15.7807,74022.0
2019-08-14 10:40:00,19.31,19.4,19.29,19.39,342363.0,15.7807,15.8543,15.7644,15.8461,342363.0
2019-08-14 10:45:00,19.39,19.4,19.34,19.39,247665.0,15.8461,15.8543,15.8052,15.8461,247665.0
2019-08-14 10:50:00,19.38,19.4,19.33,19.39,755068.0,15.8379,15.8543,15.7971,15.8461,755068.0
2019-08-14 10:55:00,19.39,19.4,19.26,19.27,357221.0,15.8461,15.8543,15.7399,15.748,357221.0
2019-08-14 11:00:00,19.27,19.31,19.26,19.28,141290.0,15.748,15.7807,15.7399,15.7562,141290.0
2019-08-14 11:05:00,19.28,19.31,19.25,19.28,178743.0,15.7562,15.7807,15.7317,15.7562,178743.0
2019-08-14 11:10:00,19.28,19.31,19.27,19.3,111145.0,15.7562,15.7807,15.748,15.7726,111145.0
2019-08-14 11:15:00,19.3,19.34,19.28,19.32,143161.0,15.7726,15.8052,15.7562,15.7889,143161.0
2019-08-14 11:20:00,19.32,19.35,19.31,19.32,62487.0,15.7889,15.8134,15.7807,15.7889,62487.0
2019-08-14 11:25:00,19.32,19.36,19.31,19.32,59385.0,15.7889,15.8216,15.7807,15.7889,59385.0
2019-08-14 11:30:00,19.32,19.36,19.32,19.35,99151.0,15.7889,15.8216,15.7889,15.8134,99151.0
2019-08-14 11:35:00,19.34,19.36,19.32,19.34,241435.0,15.8052,15.8216,15.7889,15.8052,241435.0
2019-08-14 11:40:00,19.35,19.35,19.33,19.34,148254.0,15.8134,15.8134,15.7971,15.8052,148254.0
2019-08-14 11:45:00,19.34,19.38,19.31,19.37,302086.0,15.8052,15.8379,15.7807,15.8298,302086.0
2019-08-14 11:50:00,19.37,19.39,19.34,19.38,100781.0,15.8298,15.8461,15.8052,15.8379,100781.0
2019-08-14 11:55:00,19.37,19.38,19.32,19.34,104404.0,15.8298,15.8379,15.7889,15.8052,104404.0
2019-08-14 12:00:00,19.33,19.35,19.31,19.33,406212.0,15.7971,15.8134,15.7807,15.7971,406212.0
2019-08-14 12:05:00,19.32,19.36,19.32,19.34,193896.0,15.7889,15.8216,15.7889,15.8052,193896.0
2019-08-14 12:10:00,19.34,19.39,19.34,19.37,186090.0,15.8052,15.8461,15.8052,15.8298,186090.0
2019-08-14 12:15:00,19.37,19.37,19.33,19.34,92722.0,15.8298,15.8298,15.7971,15.8052,92722.0
2019-08-14 12:20:00,19.33,19.35,19.3,19.32,410543.0,15.7971,15.8134,15.7726,15.7889,410543.0
2019-08-14 12:25:00,19.32,19.35,19.26,19.26,368585.0,15.7889,15.8134,15.7399,15.7399,368585.0
2019-08-14 12:30:00,19.26,19.29,19.25,19.26,108184.0,15.7399,15.7644,15.7317,15.7399,108184.0
2019-08-14 12:35:00,19.27,19.3,19.25,19.3,220419.0,15.748,15.7726,15.7317,15.7726,220419.0
2019-08-14 12:40:00,19.3,19.31,19.26,19.28,285296.0,15.7726,15.7807,15.7399,15.7562,285296.0
2019-08-14 12:45:00,19.28,19.3,19.27,19.27,190099.0,15.7562,15.7726,15.748,15.748,190099.0
2019-08-14 12:50:00,19.28,19.31,19.27,19.27,438468.0,15.7562,15.7807,15.748,15.748,438468.0
2019-08-14 12:55:00,19.27,19.29,19.27,19.29,274196.0,15.748,15.7644,15.748,15.7644,274196.0
2019-08-14 13:00:00,19.28,19.31,19.24,19.29,524745.0,15.7562,15.7807,15.7235,15.7644,524745.0
2019-08-14 13:05:00,19.29,19.32,19.29,19.31,139558.0,15.7644,15.7889,15.7644,15.7807,139558.0
2019-08-14 13:10:00,19.32,19.32,19.28,19.29,108346.0,15.7889,15.7889,15.7562,15.7644,108346.0
2019-08-14 13:15:00,19.29,19.3,19.27,19.28,187768.0,15.7644,15.7726,15.748,15.7562,187768.0
2019-08-14 13:20:00,19.27,19.31,19.27,19.3,82294.0,15.748,15.7807,15.748,15.7726,82294.0
2019-08-14 13:25:00,19.3,19.38,19.29,19.33,158958.0,15.7726,15.8379,15.7644,15.7971,158958.0
2019-08-14 13:30:00,19.33,19.37,19.33,19.35,89646.0,15.7971,15.8298,15.7971,15.8134,89646.0
2019-08-14 13:35:00,19.35,19.37,19.33,19.33,87998.0,15.8134,15.8298,15.7971,15.7971,87998.0
2019-08-14 13:40:00,19.34,19.36,19.33,19.35,72291.0,15.8052,15.8216,15.7971,15.8134,72291.0
2019-08-14 13:45:00,19.34,19.35,19.33,19.34,60466.0,15.8052,15.8134,15.7971,15.8052,60466.0
2019-08-14 13:50:00,19.35,19.35,19.3,19.31,75836.0,15.8134,15.8134,15.7726,15.7807,75836.0
2019-08-14 13:55:00,19.3,19.32,19.29,19.3,64860.0,15.7726,15.7889,15.7644,15.7726,64860.0
2019-08-14 14:00:00,19.3,19.3,19.27,19.28,127241.0,15.7726,15.7726,15.748,15.7562,127241.0
2019-08-14 14:05:00,19.28,19.3,19.27,19.29,210712.0,15.7562,15.7726,15.748,15.7644,210712.0
2019-08-14 14:10:00,19.3,19.31,19.28,19.29,126736.0,15.7726,15.7807,15.7562,15.7644,126736.0
2019-08-14 14:15:00,19.29,19.32,19.28,19.32,160210.0,15.7644,15.7889,15.7562,15.7889,160210.0
2019-08-14 14:20:00,19.31,19.33,19.29,19.29,147283.0,15.7807,15.7971,15.7644,15.7644,147283.0
2019-08-14 14:25:00,19.29,19.31,19.29,19.3,103743.0,15.7644,15.7807,15.7644,15.7726,103743.0
2019-08-14 14:30:00,19.3,19.31,19.29,19.29,134545.0,15.7726,15.7807,15.7644,15.7644,134545.0
2019-08-14 14:35:00,19.3,19.31,19.28,19.3,184214.0,15.7726,15.7807,15.7562,15.7726,184214.0
2019-08-14 14:40:00,19.3,19.3,19.27,19.29,349989.0,15.7726,15.7726,15.748,15.7644,349989.0
2019-08-14 14:45:00,19.29,19.31,19.28,19.3,114860.0,15.7644,15.7807,15.7562,15.7726,114860.0
2019-08-14 14:50:00,19.3,19.31,19.29,19.3,161400.0,15.7726,15.7807,15.7644,15.7726,161400.0
2019-08-14 14:55:00,19.3,19.31,19.29,19.29,131018.0,15.7726,15.7807,15.7644,15.7644,131018.0
2019-08-14 15:00:00,19.3,19.36,19.28,19.35,299725.0,15.7726,15.8216,15.7562,15.8134,299725.0
2019-08-14 15:05:00,19.35,19.39,19.33,19.38,350808.0,15.8134,15.8461,15.7971,15.8379,350808.0
2019-08-14 15:10:00,19.38,19.4,19.36,19.38,463310.0,15.8379,15.8543,15.8216,15.8379,463310.0
2019-08-14 15:15:00,19.37,19.37,19.26,19.29,412555.0,15.8298,15.8298,15.7399,15.7644,412555.0
2019-08-14 15:20:00,19.29,19.3,19.27,19.27,237284.0,15.7644,15.7726,15.748,15.748,237284.0
2019-08-14 15:25:00,19.28,19.4,19.27,19.34,263335.0,15.7562,15.8543,15.748,15.8052,263335.0
2019-08-14 15:30:00,19.34,19.34,19.27,19.31,243661.0,15.8052,15.8052,15.748,15.7807,243661.0
2019-08-14 15:35:00,19.31,19.35,19.28,19.34,225343.0,15.7807,15.8134,15.7562,15.8052,225343.0
2019-08-14 15:40:00,19.34,19.38,19.3,19.35,265173.0,15.8052,15.8379,15.7726,15.8134,265173.0
2019-08-14 15:45:00,19.35,19.37,19.32,19.33,259211.0,15.8134,15.8298,15.7889,15.7971,259211.0
2019-08-14 15:50:00,19.33,19.38,19.32,19.38,383798.0,15.7971,15.8379,15.7889,15.8379,383798.0
2019-08-14 15:55:00,19.37,19.38,19.26,19.28,669481.0,15.8298,15.8379,15.7399,15.7562,669481.0
2019-08-15 09:30:00,19.17,19.29,19.09,19.14,208304.0,15.6663,15.7644,15.6009,15.6418,208304.0
2019-08-15 09:35:00,19.14,19.15,19.0,19.0,115890.0,15.6418,15.65,15.5274,15.5274,115890.0
2019-08-15 09:40:00,19.0,19.02,18.94,18.99,145963.0,15.5274,15.5437,15.4784,15.5192,145963.0
2019-08-15 09:45:00,18.99,19.0,18.91,18.94,118815.0,15.5192,15.5274,15.4538,15.4784,118815.0
2019-08-15 09:50:00,18.93,18.94,18.88,18.94,121312.0,15.4702,15.4784,15.4293,15.4784,121312.0
2019-08-15 09:55:00,18.93,18.94,18.86,18.9,111871.0,15.4702,15.4784,15.413,15.4457,111871.0
2019-08-15 10:00:00,18.89,18.92,18.79,18.82,103189.0,15.4375,15.462,15.3558,15.3803,103189.0
2019-08-15 10:05:00,18.81,18.85,18.78,18.8,88374.0,15.3721,15.4048,15.3476,15.3639,88374.0
2019-08-15 10:10:00,18.8,18.83,18.79,18.82,48799.0,15.3639,15.3885,15.3558,15.3803,48799.0
2019-08-15 10:15:00,18.81,18.83,18.76,18.77,98324.0,15.3721,15.3885,15.3312,15.3394,98324.0
2019-08-15 10:20:00,18.77,18.8,18.75,18.8,78676.0,15.3394,15.3639,15.3231,15.3639,78676.0
2019-08-15 10:25:00,18.8,18.81,18.78,18.79,131641.0,15.3639,15.3721,15.3476,15.3558,131641.0
2019-08-15 10:30:00,18.78,18.8,18.74,18.79,343334.0,15.3476,15.3639,15.3149,15.3558,343334.0
2019-08-15 10:35:00,18.79,18.81,18.77,18.78,161757.0,15.3558,15.3721,15.3394,15.3476,161757.0
2019-08-15 10:40:00,18.78,18.79,18.75,18.78,80501.0,15.3476,15.3558,15.3231,15.3476,80501.0
2019-08-15 10:45:00,18.78,18.82,18.77,18.8,214083.0,15.3476,15.3803,15.3394,15.3639,214083.0
2019-08-15 10:50:00,18.8,18.82,18.79,18.81,102041.0,15.3639,15.3803,15.3558,15.3721,102041.0
2019-08-15 10:55:00,18.81,18.82,18.79,18.8,126197.0,15.3721,15.3803,15.3558,15.3639,126197.0
2019-08-15 11:00:00,18.8,18.8,18.74,18.75,56888.0,15.3639,15.3639,15.3149,15.3231,56888.0
2019-08-15 11:05:00,18.75,18.76,18.69,18.71,121241.0,15.3231,15.3312,15.274,15.2904,121241.0
2019-08-15 11:10:00,18.71,18.71,18.64,18.64,107160.0,15.2904,15.2904,15.2332,15.2332,107160.0
2019-08-15 11:15:00,18.64,18.65,18.61,18.63,43373.0,15.2332,15.2414,15.2087,15.225,43373.0
2019-08-15 11:20:00,18.62,18.66,18.59,18.64,105046.0,15.2168,15.2495,15.1923,15.2332,105046.0
2019-08-15 11:25:00,18.64,18.67,18.63,18.67,64536.0,15.2332,15.2577,15.225,15.2577,64536.0
2019-08-15 11:30:00,18.68,18.72,18.67,18.71,64352.0,15.2659,15.2986,15.2577,15.2904,64352.0
2019-08-15 11:35:00,18.71,18.75,18.7,18.74,82216.0,15.2904,15.3231,15.2822,15.3149,82216.0
2019-08-15 11:40:00,18.74,18.75,18.7,18.71,65203.0,15.3149,15.3231,15.2822,15.2904,65203.0
2019-08-15 11:45:00,18.71,18.72,18.69,18.7,54617.0,15.2904,15.2986,15.274,15.2822,54617.0
2019-08-15 11:50:00,18.7,18.72,18.67,18.68,43124.0,15.2822,15.2986,15.2577,15.2659,43124.0
2019-08-15 11:55:00,18.67,18.73,18.67,18.73,57228.0,15.2577,15.3067,15.2577,15.3067,57228.0
2019-08-15 12:00:00,18.73,18.74,18.69,18.72,112466.0,15.3067,15.3149,15.274,15.2986,112466.0
2019-08-15 12:05:00,18.73,18.76,18.72,18.74,90959.0,15.3067,15.3312,15.2986,15.3149,90959.0
2019-08-15 12:10:00,18.73,18.73,18.69,18.7,38406.0,15.3067,15.3067,15.274,15.2822,38406.0
2019-08-15 12:15:00,18.7,18.7,18.67,18.68,52048.0,15.2822,15.2822,15.2577,15.2659,52048.0
2019-08-15 12:20:00,18.69,18.69,18.63,18.66,80654.0,15.274,15.274,15.225,15.2495,80654.0
2019-08-15 12:25:00,18.66,18.67,18.62,18.63,56974.0,15.2495,15.2577,15.2168,15.225,56974.0
2019-08-15 12:30:00,18.63,18.68,18.63,18.67,117772.0,15.225,15.2659,15.225,15.2577,117772.0
2019-08-15 12:35:00,18.67,18.7,18.67,18.68,58263.0,15.2577,15.2822,15.2577,15.2659,58263.0
2019-08-15 12:40:00,18.68,18.71,18.67,18.69,80009.0,15.2659,15.2904,15.2577,15.274,80009.0
2019-08-15 12:45:00,18.69,18.7,18.66,18.67,43116.0,15.274,15.2822,15.2495,15.2577,43116.0
2019-08-15 12:50:00,18.67,18.69,18.65,18.66,47984.0,15.2577,15.274,15.2414,15.2495,47984.0
2019-08-15 12:55:00,18.66,18.69,18.65,18.66,70361.0,15.2495,15.274,15.2414,15.2495,70361.0
2019-08-15 13:00:00,18.67,18.7,18.66,18.69,55068.0,15.2577,15.2822,15.2495,15.274,55068.0
2019-08-15 13:05:00,18.69,18.69,18.65,18.66,76437.0,15.274,15.274,15.2414,15.2495,76437.0
2019-08-15 13:10:00,18.66,18.67,18.63,18.64,70000.0,15.2495,15.2577,15.225,15.2332,70000.0
2019-08-15 13:15:00,18.64,18.66,18.63,18.65,46159.0,15.2332,15.2495,15.225,15.2414,46159.0
2019-08-15 13:20:00,18.64,18.67,18.64,18.67,47288.0,15.2332,15.2577,15.2332,15.2577,47288.0
2019-08-15 13:25:00,18.66,18.67,18.62,18.64,113773.0,15.2495,15.2577,15.2168,15.2332,113773.0
2019-08-15 13:30:00,18.64,18.66,18.62,18.64,75932.0,15.2332,15.2495,15.2168,15.2332,75932.0
2019-08-15 13:35:00,18.64,18.64,18.59,18.6,103300.0,15.2332,15.2332,15.1923,15.2005,103300.0
2019-08-15 13:40:00,18.6,18.61,18.57,18.59,66388.0,15.2005,15.2087,15.176,15.1923,66388.0
2019-08-15 13:45:00,18.58,18.59,18.53,18.54,82353.0,15.1841,15.1923,15.1433,15.1515,82353.0
2019-08-15 13:50:00,18.55,18.55,18.46,18.49,177349.0,15.1596,15.1596,15.0861,15.1106,177349.0
2019-08-15 13:55:00,18.5,18.51,18.47,18.48,57155.0,15.1188,15.1269,15.0943,15.1024,57155.0
2019-08-15 14:00:00,18.48,18.52,18.44,18.44,125246.0,15.1024,15.1351,15.0697,15.0697,125246.0
2019-08-15 14:05:00,18.44,18.52,18.44,18.5,44667.0,15.0697,15.1351,15.0697,15.1188,44667.0
2019-08-15 14:10:00,18.5,18.57,18.5,18.56,90094.0,15.1188,15.176,15.1188,15.1678,90094.0
2019-08-15 14:15:00,18.56,18.57,18.54,18.55,64569.0,15.1678,15.176,15.1515,15.1596,64569.0
2019-08-15 14:20:00,18.55,18.58,18.51,18.51,116158.0,15.1596,15.1841,15.1269,15.1269,116158.0
2019-08-15 14:25:00,18.52,18.54,18.49,18.52,75878.0,15.1351,15.1515,15.1106,15.1351,75878.0
2019-08-15 14:30:00,18.53,18.53,18.48,18.5,65429.0,15.1433,15.1433,15.1024,15.1188,65429.0
2019-08-15 14:35:00,18.51,18.51,18.48,18.5,77789.0,15.1269,15.1269,15.1024,15.1188,77789.0
2019-08-15 14:40:00,18.5,18.53,18.48,18.52,88134.0,15.1188,15.1433,15.1024,15.1351,88134.0
2019-08-15 14:45:00,18.52,18.56,18.51,18.54,70622.0,15.1351,15.1678,15.1269,15.1515,70622.0
2019-08-15 14:50:00,18.54,18.55,18.5,18.55,63171.0,15.1515,15.1596,15.1188,15.1596,63171.0
2019-08-15 14:55:00,18.54,18.56,18.52,18.55,57627.0,15.1515,15.1678,15.1351,15.1596,57627.0
2019-08-15 15:00:00,18.55,18.63,18.55,18.61,139440.0,15.1596,15.225,15.1596,15.2087,139440.0
2019-08-15 15:05:00,18.62,18.63,18.6,18.62,87513.0,15.2168,15.225,15.2005,15.2168,87513.0
2019-08-15 15:10:00,18.63,18.63,18.59,18.61,65372.0,15.225,15.225,15.1923,15.2087,65372.0
2019-08-15 15:15:00,18.62,18.63,18.59,18.6,93150.0,15.2168,15.225,15.1923,15.2005,93150.0
2019-08-15 15:20:00,18.6,18.61,18.58,18.59,83060.0,15.2005,15.2087,15.1841,15.1923,83060.0
2019-08-15 15:25:00,18.59,18.59,18.55,18.57,112329.0,15.1923,15.1923,15.1596,15.176,112329.0
2019-08-15 15:30:00,18.57,18.62,18.56,18.61,233320.0,15.176,15.2168,15.1678,15.2087,233320.0
2019-08-15 15:35:00,18.6,18.62,18.58,18.6,143284.0,15.2005,15.2168,15.1841,15.2005,143284.0
2019-08-15 15:40:00,18.6,18.63,18.59,18.62,145517.0,15.2005,15.225,15.1923,15.2168,145517.0
2019-08-15 15:45:00,18.62,18.67,18.6,18.66,217340.0,15.2168,15.2577,15.2005,15.2495,217340.0
2019-08-15 15:50:00,18.66,18.69,18.64,18.68,261640.0,15.2495,15.274,15.2332,15.2659,261640.0
2019-08-15 15:55:00,18.67,18.69,18.62,18.63,692670.0,15.2577,15.274,15.2168,15.225,692670.0
2019-08-16 09:30:00,18.85,18.99,18.83,18.96,371876.0,15.4048,15.5192,15.3885,15.4947,371876.0
2019-08-16 09:35:00,18.96,19.01,18.95,18.95,73508.0,15.4947,15.5356,15.4865,15.4865,73508.0
2019-08-16 09:40:00,18.96,19.04,18.95,19.02,50010.0,15.4947,15.5601,15.4865,15.5437,50010.0
2019-08-16 09:45:00,19.02,19.03,18.98,19.01,68249.0,15.5437,15.5519,15.511,15.5356,68249.0
2019-08-16 09:50:00,19.01,19.02,18.99,19.0,76667.0,15.5356,15.5437,15.5192,15.5274,76667.0
2019-08-16 09:55:00,19.0,19.03,18.98,19.0,91194.0,15.5274,15.5519,15.511,15.5274,91194.0
2019-08-16 10:00:00,19.0,19.02,18.95,18.96,89161.0,15.5274,15.5437,15.4865,15.4947,89161.0
2019-08-16 10:05:00,18.96,18.97,18.92,18.94,140056.0,15.4947,15.5029,15.462,15.4784,140056.0
2019-08-16 10:10:00,18.94,19.0,18.92,18.99,121287.0,15.4784,15.5274,15.462,15.5192,121287.0
2019-08-16 10:15:00,18.98,19.02,18.98,19.0,104192.0,15.511,15.5437,15.511,15.5274,104192.0
2019-08-16 10:20:00,19.0,19.08,18.97,19.04,401478.0,15.5274,15.5928,15.5029,15.5601,401478.0
2019-08-16 10:25:00,19.04,19.06,19.0,19.02,86189.0,15.5601,15.5764,15.5274,15.5437,86189.0
2019-08-16 10:30:00,19.02,19.08,19.02,19.07,141544.0,15.5437,15.5928,15.5437,15.5846,141544.0
2019-08-16 10:35:00,19.07,19.09,19.02,19.04,156218.0,15.5846,15.6009,15.5437,15.5601,156218.0
2019-08-16 10:40:00,19.03,19.11,19.03,19.1,47413.0,15.5519,15.6173,15.5519,15.6091,47413.0
2019-08-16 10:45:00,19.1,19.16,19.1,19.13,51941.0,15.6091,15.6581,15.6091,15.6336,51941.0
2019-08-16 10:50:00,19.13,19.18,19.13,19.16,84614.0,15.6336,15.6745,15.6336,15.6581,84614.0
2019-08-16 10:55:00,19.16,19.19,19.16,19.17,56813.0,15.6581,15.6827,15.6581,15.6663,56813.0
2019-08-16 11:00:00,19.16,19.19,19.16,19.17,25858.0,15.6581,15.6827,15.6581,15.6663,25858.0
2019-08-16 11:05:00,19.16,19.19,19.14,19.16,42860.0,15.6581,15.6827,15.6418,15.6581,42860.0
2019-08-16 11:10:00,19.16,19.17,19.15,19.16,22308.0,15.6581,15.6663,15.65,15.6581,22308.0
2019-08-16 11:15:00,19.16,19.16,19.11,19.13,38437.0,15.6581,15.6581,15.6173,15.6336,38437.0
2019-08-16 11:20:00,19.13,19.16,19.13,19.15,49390.0,15.6336,15.6581,15.6336,15.65,49390.0
2019-08-16 11:25:00,19.15,19.16,19.14,19.15,28454.0,15.65,15.6581,15.6418,15.65,28454.0
2019-08-16 11:30:00,19.15,19.16,19.12,19.13,77431.0,15.65,15.6581,15.6255,15.6336,77431.0
2019-08-16 11:35:00,19.13,19.14,19.12,19.14,44902.0,15.6336,15.6418,15.6255,15.6418,44902.0
2019-08-16 11:40:00,19.13,19.14,19.08,19.1,68141.0,15.6336,15.6418,15.5928,15.6091,68141.0
2019-08-16 11:45:00,19.09,19.14,19.08,19.14,38684.0,15.6009,15.6418,15.5928,15.6418,38684.0
2019-08-16 11:50:00,19.14,19.14,19.12,19.14,15769.0,15.6418,15.6418,15.6255,15.6418,15769.0
2019-08-16 11:55:00,19.14,19.14,19.11,19.13,48780.0,15.6418,15.6418,15.6173,15.6336,48780.0
2019-08-16 12:00:00,19.12,19.14,19.11,19.11,36005.0,15.6255,15.6418,15.6173,15.6173,36005.0
2019-08-16 12:05:00,19.11,19.15,19.1,19.14,22259.0,15.6173,15.65,15.6091,15.6418,22259.0
2019-08-16 12:10:00,19.14,19.15,19.12,19.14,23694.0,15.6418,15.65,15.6255,15.6418,23694.0
2019-08-16 12:15:00,19.13,19.14,19.11,19.12,41179.0,15.6336,15.6418,15.6173,15.6255,41179.0
2019-08-16 12:20:00,19.13,19.14,19.12,19.13,30416.0,15.6336,15.6418,15.6255,15.6336,30416.0
2019-08-16 12:25:00,19.13,19.14,19.12,19.13,16614.0,15.6336,15.6418,15.6255,15.6336,16614.0
2019-08-16 12:30:00,19.13,19.13,19.1,19.1,62715.0,15.6336,15.6336,15.6091,15.6091,62715.0
2019-08-16 12:35:00,19.1,19.15,19.1,19.14,26643.0,15.6091,15.65,15.6091,15.6418,26643.0
2019-08-16 12:40:00,19.14,19.14,19.12,19.14,29248.0,15.6418,15.6418,15.6255,15.6418,29248.0
2019-08-16 12:45:00,19.14,19.15,19.12,19.13,30742.0,15.6418,15.65,15.6255,15.6336,30742.0
2019-08-16 12:50:00,19.14,19.14,19.11,19.12,30464.0,15.6418,15.6418,15.6173,15.6255,30464.0
2019-08-16 12:55:00,19.12,19.14,19.12,19.14,34942.0,15.6255,15.6418,15.6255,15.6418,34942.0
2019-08-16 13:00:00,19.14,19.16,19.13,19.14,22689.0,15.6418,15.6581,15.6336,15.6418,22689.0
2019-08-16 13:05:00,19.14,19.16,19.12,19.16,33307.0,15.6418,15.6581,15.6255,15.6581,33307.0
2019-08-16 13:10:00,19.15,19.17,19.14,19.14,29069.0,15.65,15.6663,15.6418,15.6418,29069.0
2019-08-16 13:15:00,19.15,19.17,19.14,19.16,47020.0,15.65,15.6663,15.6418,15.6581,47020.0
2019-08-16 13:20:00,19.16,19.17,19.14,19.16,32071.0,15.6581,15.6663,15.6418,15.6581,32071.0
2019-08-16 13:25:00,19.16,19.18,19.16,19.17,17084.0,15.6581,15.6745,15.6581,15.6663,17084.0
2019-08-16 13:30:00,19.16,19.17,19.14,19.14,24787.0,15.6581,15.6663,15.6418,15.6418,24787.0
2019-08-16 13:35:00,19.14,19.15,19.14,19.14,20733.0,15.6418,15.65,15.6418,15.6418,20733.0
2019-08-16 13:40:00,19.15,19.15,19.13,19.14,19632.0,15.65,15.65,15.6336,15.6418,19632.0
2019-08-16 13:45:00,19.13,19.15,19.13,19.14,100180.0,15.6336,15.65,15.6336,15.6418,100180.0
2019-08-16 13:50:00,19.14,19.15,19.14,19.15,10901.0,15.6418,15.65,15.6418,15.65,10901.0
2019-08-16 13:55:00,19.15,19.17,19.15,19.16,44719.0,15.65,15.6663,15.65,15.6581,44719.0
2019-08-16 14:00:00,19.16,19.16,19.14,19.15,35254.0,15.6581,15.6581,15.6418,15.65,35254.0
2019-08-16 14:05:00,19.14,19.16,19.14,19.15,45139.0,15.6418,15.6581,15.6418,15.65,45139.0
2019-08-16 14:10:00,19.16,19.16,19.14,19.15,35432.0,15.6581,15.6581,15.6418,15.65,35432.0
2019-08-16 14:15:00,19.15,19.16,19.13,19.14,46457.0,15.65,15.6581,15.6336,15.6418,46457.0
2019-08-16 14:20:00,19.14,19.14,19.12,19.14,19341.0,15.6418,15.6418,15.6255,15.6418,19341.0
2019-08-16 14:25:00,19.14,19.15,19.12,19.13,36578.0,15.6418,15.65,15.6255,15.6336,36578.0
2019-08-16 14:30:00,19.13,19.13,19.12,19.13,25179.0,15.6336,15.6336,15.6255,15.6336,25179.0
2019-08-16 14:35:00,19.12,19.13,19.08,19.08,31368.0,15.6255,15.6336,15.5928,15.5928,31368.0
2019-08-16 14:40:00,19.09,19.09,19.07,19.07,54206.0,15.6009,15.6009,15.5846,15.5846,54206.0
2019-08-16 14:45:00,19.07,19.08,19.05,19.05,68422.0,15.5846,15.5928,15.5682,15.5682,68422.0
2019-08-16 14:50:00,19.05,19.08,19.05,19.07,46602.0,15.5682,15.5928,15.5682,15.5846,46602.0
2019-08-16 14:55:00,19.07,19.07,19.04,19.05,66120.0,15.5846,15.5846,15.5601,15.5682,66120.0
2019-08-16 15:00:00,19.04,19.06,19.04,19.05,30548.0,15.5601,15.5764,15.5601,15.5682,30548.0
2019-08-16 15:05:00,19.06,19.07,19.04,19.04,109895.0,15.5764,15.5846,15.5601,15.5601,109895.0
2019-08-16 15:10:00,19.04,19.05,19.03,19.05,52695.0,15.5601,15.5682,15.5519,15.5682,52695.0
2019-08-16 15:15:00,19.05,19.05,19.04,19.04,44760.0,15.5682,15.5682,15.5601,15.5601,44760.0
2019-08-16 15:20:00,19.04,19.05,19.03,19.03,84623.0,15.5601,15.5682,15.5519,15.5519,84623.0
2019-08-16 15:25:00,19.03,19.05,19.03,19.04,71268.0,15.5519,15.5682,15.5519,15.5601,71268.0
2019-08-16 15:30:00,19.04,19.05,19.02,19.03,104901.0,15.5601,15.5682,15.5437,15.5519,104901.0
2019-08-16 15:35:00,19.04,19.07,19.03,19.07,92614.0,15.5601,15.5846,15.5519,15.5846,92614.0
2019-08-16 15:40:00,19.07,19.08,19.06,19.08,81481.0,15.5846,15.5928,15.5764,15.5928,81481.0
2019-08-16 15:45:00,19.07,19.08,19.05,19.05,101741.0,15.5846,15.5928,15.5682,15.5682,101741.0
2019-08-16 15:50:00,19.05,19.07,19.04,19.07,280547.0,15.5682,15.5846,15.5601,15.5846,280547.0
2019-08-16 15:55:00,19.07,19.1,19.05,19.08,918853.0,15.5846,15.6091,15.5682,15.5928,918853.0
2019-08-19 09:30:00,19.46,19.63,19.46,19.57,202323.0,15.9033,16.0422,15.9033,15.9932,202323.0
2019-08-19 09:35:00,19.57,19.59,19.5,19.52,88373.0,15.9932,16.0096,15.936,15.9523,88373.0
2019-08-19 09:40:00,19.52,19.54,19.43,19.45,52889.0,15.9523,15.9687,15.8788,15.8951,52889.0
2019-08-19 09:45:00,19.45,19.46,19.39,19.39,56162.0,15.8951,15.9033,15.8461,15.8461,56162.0
2019-08-19 09:50:00,19.39,19.4,19.36,19.38,71676.0,15.8461,15.8543,15.8216,15.8379,71676.0
2019-08-19 09:55:00,19.39,19.41,19.36,19.39,45020.0,15.8461,15.8624,15.8216,15.8461,45020.0
2019-08-19 10:00:00,19.38,19.42,19.37,19.39,50498.0,15.8379,15.8706,15.8298,15.8461,50498.0
2019-08-19 10:05:00,19.39,19.39,19.31,19.32,61569.0,15.8461,15.8461,15.7807,15.7889,61569.0
2019-08-19 10:10:00,19.32,19.33,19.28,19.28,49720.0,15.7889,15.7971,15.7562,15.7562,49720.0
2019-08-19 10:15:00,19.28,19.31,19.26,19.26,55169.0,15.7562,15.7807,15.7399,15.7399,55169.0
2019-08-19 10:20:00,19.26,19.29,19.23,19.29,88794.0,15.7399,15.7644,15.7153,15.7644,88794.0
2019-08-19 10:25:00,19.29,19.34,19.29,19.32,101539.0,15.7644,15.8052,15.7644,15.7889,101539.0
2019-08-19 10:30:00,19.32,19.33,19.28,19.32,58364.0,15.7889,15.7971,15.7562,15.7889,58364.0
2019-08-19 10:35:00,19.32,19.35,19.3,19.31,58779.0,15.7889,15.8134,15.7726,15.7807,58779.0
2019-08-19 10:40:00,19.31,19.32,19.26,19.27,46203.0,15.7807,15.7889,15.7399,15.748,46203.0
2019-08-19 10:45:00,19.27,19.3,19.26,19.3,46928.0,15.748,15.7726,15.7399,15.7726,46928.0
2019-08-19 10:50:00,19.3,19.33,19.29,19.33,48011.0,15.7726,15.7971,15.7644,15.7971,48011.0
2019-08-19 10:55:00,19.33,19.35,19.31,19.32,27250.0,15.7971,15.8134,15.7807,15.7889,27250.0
2019-08-19 11:00:00,19.33,19.34,19.32,19.34,47419.0,15.7971,15.8052,15.7889,15.8052,47419.0
2019-08-19 11:05:00,19.34,19.35,19.32,19.32,38848.0,15.8052,15.8134,15.7889,15.7889,38848.0
2019-08-19 11:10:00,19.33,19.34,19.32,19.32,33596.0,15.7971,15.8052,15.7889,15.7889,33596.0
2019-08-19 11:15:00,19.32,19.35,19.32,19.34,49675.0,15.7889,15.8134,15.7889,15.8052,49675.0
2019-08-19 11:20:00,19.34,19.35,19.33,19.33,45618.0,15.8052,15.8134,15.7971,15.7971,45618.0
2019-08-19 11:25:00,19.34,19.34,19.3,19.3,54232.0,15.8052,15.8052,15.7726,15.7726,54232.0
2019-08-19 11:30:00,19.3,19.35,19.29,19.35,52501.0,15.7726,15.8134,15.7644,15.8134,52501.0
2019-08-19 11:35:00,19.35,19.37,19.34,19.37,24142.0,15.8134,15.8298,15.8052,15.8298,24142.0
2019-08-19 11:40:00,19.36,19.37,19.33,19.34,152737.0,15.8216,15.8298,15.7971,15.8052,152737.0
2019-08-19 11:45:00,19.34,19.35,19.31,19.32,55318.0,15.8052,15.8134,15.7807,15.7889,55318.0
2019-08-19 11:50:00,19.31,19.32,19.29,19.3,37808.0,15.7807,15.7889,15.7644,15.7726,37808.0
2019-08-19 11:55:00,19.29,19.32,19.28,19.31,71597.0,15.7644,15.7889,15.7562,15.7807,71597.0
2019-08-19 12:00:00,19.32,19.33,19.29,19.3,41025.0,15.7889,15.7971,15.7644,15.7726,41025.0
2019-08-19 12:05:00,19.3,19.31,19.29,19.29,40621.0,15.7726,15.7807,15.7644,15.7644,40621.0
2019-08-19 12:10:00,19.29,19.31,19.27,19.31,54654.0,15.7644,15.7807,15.748,15.7807,54654.0
2019-08-19 12:15:00,19.31,19.32,19.29,19.3,90913.0,15.7807,15.7889,15.7644,15.7726,90913.0
2019-08-19 12:20:00,19.3,19.31,19.29,19.3,54848.0,15.7726,15.7807,15.7644,15.7726,54848.0
2019-08-19 12:25:00,19.3,19.31,19.29,19.3,23343.0,15.7726,15.7807,15.7644,15.7726,23343.0
2019-08-19 12:30:00,19.3,19.3,19.28,19.29,60192.0,15.7726,15.7726,15.7562,15.7644,60192.0
2019-08-19 12:35:00,19.3,19.3,19.28,19.3,62766.0,15.7726,15.7726,15.7562,15.7726,62766.0
2019-08-19 12:40:00,19.3,19.31,19.29,19.29,39161.0,15.7726,15.7807,15.7644,15.7644,39161.0
2019-08-19 12:45:00,19.3,19.32,19.29,19.3,80650.0,15.7726,15.7889,15.7644,15.7726,80650.0
2019-08-19 12:50:00,19.3,19.32,19.29,19.31,54217.0,15.7726,15.7889,15.7644,15.7807,54217.0
2019-08-19 12:55:00,19.32,19.32,19.3,19.3,57132.0,15.7889,15.7889,15.7726,15.7726,57132.0
2019-08-19 13:00:00,19.3,19.32,19.29,19.3,59278.0,15.7726,15.7889,15.7644,15.7726,59278.0
2019-08-19 13:05:00,19.29,19.31,19.29,19.3,79283.0,15.7644,15.7807,15.7644,15.7726,79283.0
2019-08-19 13:10:00,19.3,19.32,19.29,19.3,55184.0,15.7726,15.7889,15.7644,15.7726,55184.0
2019-08-19 13:15:00,19.29,19.31,19.28,19.3,59974.0,15.7644,15.7807,15.7562,15.7726,59974.0
2019-08-19 13:20:00,19.3,19.34,19.3,19.32,45683.0,15.7726,15.8052,15.7726,15.7889,45683.0
2019-08-19 13:25:00,19.33,19.34,19.3,19.34,70541.0,15.7971,15.8052,15.7726,15.8052,70541.0
2019-08-19 13:30:00,19.34,19.35,19.32,19.33,74802.0,15.8052,15.8134,15.7889,15.7971,74802.0
2019-08-19 13:35:00,19.33,19.34,19.31,19.31,38969.0,15.7971,15.8052,15.7807,15.7807,38969.0
2019-08-19 13:40:00,19.31,19.32,19.29,19.3,45212.0,15.7807,15.7889,15.7644,15.7726,45212.0
2019-08-19 13:45:00,19.31,19.32,19.3,19.3,18791.0,15.7807,15.7889,15.7726,15.7726,18791.0
2019-08-19 13:50:00,19.31,19.32,19.3,19.32,22058.0,15.7807,15.7889,15.7726,15.7889,22058.0
2019-08-19 13:55:00,19.32,19.32,19.29,19.29,31993.0,15.7889,15.7889,15.7644,15.7644,31993.0
2019-08-19 14:00:00,19.29,19.3,19.28,19.29,33762.0,15.7644,15.7726,15.7562,15.7644,33762.0
2019-08-19 14:05:00,19.29,19.31,19.28,19.3,145868.0,15.7644,15.7807,15.7562,15.7726,145868.0
2019-08-19 14:10:00,19.3,19.31,19.28,19.28,55819.0,15.7726,15.7807,15.7562,15.7562,55819.0
2019-08-19 14:15:00,19.28,19.3,19.27,19.3,42375.0,15.7562,15.7726,15.748,15.7726,42375.0
2019-08-19 14:20:00,19.29,19.3,19.28,19.29,34810.0,15.7644,15.7726,15.7562,15.7644,34810.0
2019-08-19 14:25:00,19.29,19.32,19.28,19.31,186751.0,15.7644,15.7889,15.7562,15.7807,186751.0
2019-08-19 14:30:00,19.3,19.32,19.28,19.32,76448.0,15.7726,15.7889,15.7562,15.7889,76448.0
2019-08-19 14:35:00,19.32,19.33,19.29,19.3,80022.0,15.7889,15.7971,15.7644,15.7726,80022.0
2019-08-19 14:40:00,19.29,19.31,19.29,19.3,62942.0,15.7644,15.7807,15.7644,15.7726,62942.0
2019-08-19 14:45:00,19.3,19.31,19.28,19.29,40944.0,15.7726,15.7807,15.7562,15.7644,40944.0
2019-08-19 14:50:00,19.3,19.33,19.29,19.32,125163.0,15.7726,15.7971,15.7644,15.7889,125163.0
2019-08-19 14:55:00,19.33,19.34,19.3,19.32,129716.0,15.7971,15.8052,15.7726,15.7889,129716.0
2019-08-19 15:00:00,19.32,19.33,19.31,19.31,37624.0,15.7889,15.7971,15.7807,15.7807,37624.0
2019-08-19 15:05:00,19.32,19.32,19.29,19.32,74729.0,15.7889,15.7889,15.7644,15.7889,74729.0
2019-08-19 15:10:00,19.31,19.32,19.29,19.3,47217.0,15.7807,15.7889,15.7644,15.7726,47217.0
2019-08-19 15:15:00,19.3,19.31,19.28,19.31,37978.0,15.7726,15.7807,15.7562,15.7807,37978.0
2019-08-19 15:20:00,19.31,19.31,19.3,19.3,36912.0,15.7807,15.7807,15.7726,15.7726,36912.0
2019-08-19 15:25:00,19.3,19.32,19.29,19.3,118355.0,15.7726,15.7889,15.7644,15.7726,118355.0
2019-08-19 15:30:00,19.3,19.33,19.3,19.31,89602.0,15.7726,15.7971,15.7726,15.7807,89602.0
2019-08-19 15:35:00,19.31,19.32,19.27,19.3,298685.0,15.7807,15.7889,15.748,15.7726,298685.0
2019-08-19 15:40:00,19.29,19.3,19.25,19.26,200931.0,15.7644,15.7726,15.7317,15.7399,200931.0
2019-08-19 15:45:00,19.26,19.29,19.24,19.29,212895.0,15.7399,15.7644,15.7235,15.7644,212895.0
2019-08-19 15:50:00,19.28,19.29,19.24,19.25,304584.0,15.7562,15.7644,15.7235,15.7317,304584.0
2019-08-19 15:55:00,19.25,19.26,19.21,19.22,624659.0,15.7317,15.7399,15.699,15.7072,624659.0
2019-08-20 09:30:00,18.88,18.94,18.79,18.84,347037.0,15.4293,15.4784,15.3558,15.3966,347037.0
2019-08-20 09:35:00,18.84,19.07,18.84,19.06,197169.0,15.3966,15.5846,15.3966,15.5764,197169.0
2019-08-20 09:40:00,19.05,19.07,19.02,19.06,158872.0,15.5682,15.5846,15.5437,15.5764,158872.0
2019-08-20 09:45:00,19.05,19.09,19.01,19.02,177789.0,15.5682,15.6009,15.5356,15.5437,177789.0
2019-08-20 09:50:00,19.03,19.05,18.98,19.04,232666.0,15.5519,15.5682,15.511,15.5601,232666.0
2019-08-20 09:55:00,19.04,19.06,19.0,19.0,79001.0,15.5601,15.5764,15.5274,15.5274,79001.0
2019-08-20 10:00:00,19.0,19.04,18.99,19.04,117330.0,15.5274,15.5601,15.5192,15.5601,117330.0
2019-08-20 10:05:00,19.04,19.04,19.0,19.03,104433.0,15.5601,15.5601,15.5274,15.5519,104433.0
2019-08-20 10:10:00,19.03,19.09,19.03,19.05,101263.0,15.5519,15.6009,15.5519,15.5682,101263.0
2019-08-20 10:15:00,19.05,19.06,19.0,19.05,85374.0,15.5682,15.5764,15.5274,15.5682,85374.0
2019-08-20 10:20:00,19.05,19.06,19.03,19.05,46723.0,15.5682,15.5764,15.5519,15.5682,46723.0
2019-08-20 10:25:00,19.05,19.05,19.02,19.04,52290.0,15.5682,15.5682,15.5437,15.5601,52290.0
2019-08-20 10:30:00,19.04,19.04,18.99,19.0,91061.0,15.5601,15.5601,15.5192,15.5274,91061.0
2019-08-20 10:35:00,18.99,19.02,18.99,19.0,74062.0,15.5192,15.5437,15.5192,15.5274,74062.0
2019-08-20 10:40:00,19.0,19.02,18.99,19.01,81620.0,15.5274,15.5437,15.5192,15.5356,81620.0
2019-08-20 10:45:00,19.01,19.02,18.99,19.01,55120.0,15.5356,15.5437,15.5192,15.5356,55120.0
2019-08-20 10:50:00,19.0,19.02,18.99,19.01,71848.0,15.5274,15.5437,15.5192,15.5356,71848.0
2019-08-20 10:55:00,19.01,19.04,19.0,19.04,92234.0,15.5356,15.5601,15.5274,15.5601,92234.0
2019-08-20 11:00:00,19.04,19.05,19.02,19.05,142358.0,15.5601,15.5682,15.5437,15.5682,142358.0
2019-08-20 11:05:00,19.05,19.06,19.02,19.05,68347.0,15.5682,15.5764,15.5437,15.5682,68347.0
2019-08-20 11:10:00,19.05,19.08,19.04,19.06,98586.0,15.5682,15.5928,15.5601,15.5764,98586.0
2019-08-20 11:15:00,19.06,19.07,19.05,19.05,59145.0,15.5764,15.5846,15.5682,15.5682,59145.0
2019-08-20 11:20:00,19.06,19.06,19.04,19.05,60112.0,15.5764,15.5764,15.5601,15.5682,60112.0
2019-08-20 11:25:00,19.06,19.08,19.05,19.07,42415.0,15.5764,15.5928,15.5682,15.5846,42415.0
2019-08-20 11:30:00,19.07,19.1,19.06,19.09,68987.0,15.5846,15.6091,15.5764,15.6009,68987.0
2019-08-20 11:35:00,19.09,19.09,19.07,19.07,55986.0,15.6009,15.6009,15.5846,15.5846,55986.0
2019-08-20 11:40:00,19.07,19.08,19.02,19.03,55030.0,15.5846,15.5928,15.5437,15.5519,55030.0
2019-08-20 11:45:00,19.03,19.04,19.03,19.04,23256.0,15.5519,15.5601,15.5519,15.5601,23256.0
2019-08-20 11:50:00,19.04,19.05,19.01,19.03,42654.0,15.5601,15.5682,15.5356,15.5519,42654.0
2019-08-20 11:55:00,19.02,19.04,19.01,19.01,36183.0,15.5437,15.5601,15.5356,15.5356,36183.0
2019-08-20 12:00:00,19.02,19.03,19.01,19.03,33786.0,15.5437,15.5519,15.5356,15.5519,33786.0
2019-08-20 12:05:00,19.03,19.04,19.02,19.03,51158.0,15.5519,15.5601,15.5437,15.5519,51158.0
2019-08-20 12:10:00,19.03,19.03,19.02,19.03,18289.0,15.5519,15.5519,15.5437,15.5519,18289.0
2019-08-20 12:15:00,19.03,19.04,19.01,19.04,68447.0,15.5519,15.5601,15.5356,15.5601,68447.0
2019-08-20 12:20:00,19.04,19.04,19.02,19.02,49563.0,15.5601,15.5601,15.5437,15.5437,49563.0
2019-08-20 12:25:00,19.02,19.03,19.01,19.01,64170.0,15.5437,15.5519,15.5356,15.5356,64170.0
2019-08-20 12:30:00,19.01,19.02,18.99,18.99,23438.0,15.5356,15.5437,15.5192,15.5192,23438.0
2019-08-20 12:35:00,18.99,19.0,18.98,19.0,110695.0,15.5192,15.5274,15.511,15.5274,110695.0
2019-08-20 12:40:00,18.99,19.0,18.99,19.0,22844.0,15.5192,15.5274,15.5192,15.5274,22844.0
2019-08-20 12:45:00,19.0,19.01,18.99,19.0,26599.0,15.5274,15.5356,15.5192,15.5274,26599.0
2019-08-20 12:50:00,19.0,19.02,19.0,19.02,52335.0,15.5274,15.5437,15.5274,15.5437,52335.0
2019-08-20 12:55:00,19.02,19.02,19.01,19.02,31659.0,15.5437,15.5437,15.5356,15.5437,31659.0
2019-08-20 13:00:00,19.01,19.02,19.0,19.01,36239.0,15.5356,15.5437,15.5274,15.5356,36239.0
2019-08-20 13:05:00,19.01,19.02,19.0,19.02,47753.0,15.5356,15.5437,15.5274,15.5437,47753.0
2019-08-20 13:10:00,19.02,19.02,19.01,19.02,75388.0,15.5437,15.5437,15.5356,15.5437,75388.0
2019-08-20 13:15:00,19.01,19.02,19.0,19.01,17013.0,15.5356,15.5437,15.5274,15.5356,17013.0
2019-08-20 13:20:00,19.01,19.01,18.99,19.0,54747.0,15.5356,15.5356,15.5192,15.5274,54747.0
2019-08-20 13:25:00,19.0,19.0,18.99,19.0,6720.0,15.5274,15.5274,15.5192,15.5274,6720.0
2019-08-20 13:30:00,19.0,19.02,18.99,18.99,134945.0,15.5274,15.5437,15.5192,15.5192,134945.0
2019-08-20 13:35:00,18.99,19.0,18.97,18.98,80494.0,15.5192,15.5274,15.5029,15.511,80494.0
2019-08-20 13:40:00,18.98,18.99,18.96,18.96,71913.0,15.511,15.5192,15.4947,15.4947,71913.0
2019-08-20 13:45:00,18.96,18.97,18.95,18.97,67053.0,15.4947,15.5029,15.4865,15.5029,67053.0
2019-08-20 13:50:00,18.96,18.99,18.96,18.99,29252.0,15.4947,15.5192,15.4947,15.5192,29252.0
2019-08-20 13:55:00,18.99,19.0,18.97,18.98,38570.0,15.5192,15.5274,15.5029,15.511,38570.0
2019-08-20 14:00:00,18.98,18.98,18.95,18.96,51714.0,15.511,15.511,15.4865,15.4947,51714.0
2019-08-20 14:05:00,18.96,18.96,18.92,18.93,66058.0,15.4947,15.4947,15.462,15.4702,66058.0
2019-08-20 14:10:00,18.93,18.94,18.92,18.92,38344.0,15.4702,15.4784,15.462,15.462,38344.0
2019-08-20 14:15:00,18.93,18.94,18.92,18.93,30395.0,15.4702,15.4784,15.462,15.4702,30395.0
2019-08-20 14:20:00,18.94,18.94,18.91,18.93,50441.0,15.4784,15.4784,15.4538,15.4702,50441.0
2019-08-20 14:25:00,18.93,18.93,18.91,18.91,67658.0,15.4702,15.4702,15.4538,15.4538,67658.0
2019-08-20 14:30:00,18.91,18.94,18.91,18.92,76157.0,15.4538,15.4784,15.4538,15.462,76157.0
2019-08-20 14:35:00,18.92,18.96,18.92,18.95,52661.0,15.462,15.4947,15.462,15.4865,52661.0
2019-08-20 14:40:00,18.95,18.95,18.92,18.92,62789.0,15.4865,15.4865,15.462,15.462,62789.0
2019-08-20 14:45:00,18.93,18.94,18.92,18.94,53297.0,15.4702,15.4784,15.462,15.4784,53297.0
2019-08-20 14:50:00,18.94,18.94,18.92,18.92,73450.0,15.4784,15.4784,15.462,15.462,73450.0
2019-08-20 14:55:00,18.93,18.95,18.92,18.95,42960.0,15.4702,15.4865,15.462,15.4865,42960.0
2019-08-20 15:00:00,18.94,18.95,18.91,18.93,80201.0,15.4784,15.4865,15.4538,15.4702,80201.0
2019-08-20 15:05:00,18.93,18.93,18.91,18.91,80217.0,15.4702,15.4702,15.4538,15.4538,80217.0
2019-08-20 15:10:00,18.91,18.94,18.91,18.93,73764.0,15.4538,15.4784,15.4538,15.4702,73764.0
2019-08-20 15:15:00,18.93,18.93,18.9,18.9,70692.0,15.4702,15.4702,15.4457,15.4457,70692.0
2019-08-20 15:20:00,18.9,18.92,18.9,18.92,37676.0,15.4457,15.462,15.4457,15.462,37676.0
2019-08-20 15:25:00,18.92,18.94,18.91,18.94,100632.0,15.462,15.4784,15.4538,15.4784,100632.0
2019-08-20 15:30:00,18.94,18.95,18.93,18.95,146647.0,15.4784,15.4865,15.4702,15.4865,146647.0
2019-08-20 15:35:00,18.95,18.96,18.94,18.96,71047.0,15.4865,15.4947,15.4784,15.4947,71047.0
2019-08-20 15:40:00,18.96,18.98,18.96,18.96,123086.0,15.4947,15.511,15.4947,15.4947,123086.0
2019-08-20 15:45:00,18.96,18.98,18.96,18.98,73728.0,15.4947,15.511,15.4947,15.511,73728.0
2019-08-20 15:50:00,18.98,19.0,18.97,18.99,212967.0,15.511,15.5274,15.5029,15.5192,212967.0
2019-08-20 15:55:00,18.98,18.99,18.9,18.92,618710.0,15.511,15.5192,15.4457,15.462,618710.0
2019-08-21 09:30:00,19.15,19.17,19.09,19.16,106281.0,15.65,15.6663,15.6009,15.6581,106281.0
2019-08-21 09:35:00,19.16,19.17,19.12,19.13,95651.0,15.6581,15.6663,15.6255,15.6336,95651.0
2019-08-21 09:40:00,19.12,19.2,19.12,19.19,43820.0,15.6255,15.6908,15.6255,15.6827,43820.0
2019-08-21 09:45:00,19.19,19.19,19.1,19.11,61879.0,15.6827,15.6827,15.6091,15.6173,61879.0
2019-08-21 09:50:00,19.12,19.13,19.07,19.1,56387.0,15.6255,15.6336,15.5846,15.6091,56387.0
2019-08-21 09:55:00,19.1,19.1,19.04,19.06,62902.0,15.6091,15.6091,15.5601,15.5764,62902.0
2019-08-21 10:00:00,19.06,19.08,19.03,19.08,73190.0,15.5764,15.5928,15.5519,15.5928,73190.0
2019-08-21 10:05:00,19.08,19.1,19.06,19.1,60861.0,15.5928,15.6091,15.5764,15.6091,60861.0
2019-08-21 10:10:00,19.1,19.15,19.09,19.11,87366.0,15.6091,15.65,15.6009,15.6173,87366.0
2019-08-21 10:15:00,19.11,19.15,19.1,19.14,14691.0,15.6173,15.65,15.6091,15.6418,14691.0
2019-08-21 10:20:00,19.14,19.15,19.11,19.12,59320.0,15.6418,15.65,15.6173,15.6255,59320.0
2019-08-21 10:25:00,19.11,19.12,19.09,19.1,47266.0,15.6173,15.6255,15.6009,15.6091,47266.0
2019-08-21 10:30:00,19.1,19.11,19.07,19.07,38160.0,15.6091,15.6173,15.5846,15.5846,38160.0
2019-08-21 10:35:00,19.07,19.08,19.05,19.05,45199.0,15.5846,15.5928,15.5682,15.5682,45199.0
2019-08-21 10:40:00,19.05,19.07,19.03,19.05,43626.0,15.5682,15.5846,15.5519,15.5682,43626.0
2019-08-21 10:45:00,19.05,19.05,19.02,19.05,32082.0,15.5682,15.5682,15.5437,15.5682,32082.0
2019-08-21 10:50:00,19.05,19.06,19.05,19.05,22908.0,15.5682,15.5764,15.5682,15.5682,22908.0
2019-08-21 10:55:00,19.06,19.06,19.02,19.04,55074.0,15.5764,15.5764,15.5437,15.5601,55074.0
2019-08-21 11:00:00,19.04,19.07,19.02,19.06,58153.0,15.5601,15.5846,15.5437,15.5764,58153.0
2019-08-21 11:05:00,19.06,19.08,19.05,19.07,31747.0,15.5764,15.5928,15.5682,15.5846,31747.0
2019-08-21 11:10:00,19.07,19.08,19.04,19.06,53341.0,15.5846,15.5928,15.5601,15.5764,53341.0
2019-08-21 11:15:00,19.06,19.07,19.04,19.06,66322.0,15.5764,15.5846,15.5601,15.5764,66322.0
2019-08-21 11:20:00,19.07,19.07,19.05,19.05,55113.0,15.5846,15.5846,15.5682,15.5682,55113.0
2019-08-21 11:25:00,19.05,19.06,19.04,19.04,60806.0,15.5682,15.5764,15.5601,15.5601,60806.0
2019-08-21 11:30:00,19.04,19.06,19.03,19.05,38923.0,15.5601,15.5764,15.5519,15.5682,38923.0
2019-08-21 11:35:00,19.06,19.07,19.04,19.06,39394.0,15.5764,15.5846,15.5601,15.5764,39394.0
2019-08-21 11:40:00,19.07,19.08,19.06,19.07,42518.0,15.5846,15.5928,15.5764,15.5846,42518.0
2019-08-21 11:45:00,19.07,19.08,19.06,19.07,44000.0,15.5846,15.5928,15.5764,15.5846,44000.0
2019-08-21 11:50:00,19.07,19.07,19.04,19.06,44128.0,15.5846,15.5846,15.5601,15.5764,44128.0
2019-08-21 11:55:00,19.07,19.09,19.06,19.09,38825.0,15.5846,15.6009,15.5764,15.6009,38825.0
2019-08-21 12:00:00,19.09,19.1,19.06,19.07,30281.0,15.6009,15.6091,15.5764,15.5846,30281.0
2019-08-21 12:05:00,19.07,19.07,19.04,19.05,113129.0,15.5846,15.5846,15.5601,15.5682,113129.0
2019-08-21 12:10:00,19.05,19.05,19.03,19.04,50081.0,15.5682,15.5682,15.5519,15.5601,50081.0
2019-08-21 12:15:00,19.04,19.04,19.01,19.02,58776.0,15.5601,15.5601,15.5356,15.5437,58776.0
2019-08-21 12:20:00,19.02,19.04,19.01,19.03,74262.0,15.5437,15.5601,15.5356,15.5519,74262.0
2019-08-21 12:25:00,19.03,19.05,19.02,19.05,28200.0,15.5519,15.5682,15.5437,15.5682,28200.0
2019-08-21 12:30:00,19.04,19.05,19.02,19.02,39503.0,15.5601,15.5682,15.5437,15.5437,39503.0
2019-08-21 12:35:00,19.02,19.04,19.01,19.03,24260.0,15.5437,15.5601,15.5356,15.5519,24260.0
2019-08-21 12:40:00,19.03,19.03,19.0,19.02,38768.0,15.5519,15.5519,15.5274,15.5437,38768.0
2019-08-21 12:45:00,19.02,19.03,19.01,19.01,42437.0,15.5437,15.5519,15.5356,15.5356,42437.0
2019-08-21 12:50:00,19.01,19.02,19.0,19.02,47176.0,15.5356,15.5437,15.5274,15.5437,47176.0
2019-08-21 12:55:00,19.02,19.03,19.0,19.03,39573.0,15.5437,15.5519,15.5274,15.5519,39573.0
2019-08-21 13:00:00,19.02,19.03,19.01,19.02,31539.0,15.5437,15.5519,15.5356,15.5437,31539.0
2019-08-21 13:05:00,19.01,19.03,19.01,19.02,35909.0,15.5356,15.5519,15.5356,15.5437,35909.0
2019-08-21 13:10:00,19.01,19.02,19.0,19.01,76519.0,15.5356,15.5437,15.5274,15.5356,76519.0
2019-08-21 13:15:00,19.01,19.02,18.99,19.0,110519.0,15.5356,15.5437,15.5192,15.5274,110519.0
2019-08-21 13:20:00,19.01,19.01,18.99,19.0,87310.0,15.5356,15.5356,15.5192,15.5274,87310.0
2019-08-21 13:25:00,19.0,19.02,19.0,19.01,48527.0,15.5274,15.5437,15.5274,15.5356,48527.0
2019-08-21 13:30:00,19.02,19.02,19.01,19.01,27940.0,15.5437,15.5437,15.5356,15.5356,27940.0
2019-08-21 13:35:00,19.01,19.02,18.99,19.01,69311.0,15.5356,15.5437,15.5192,15.5356,69311.0
2019-08-21 13:40:00,19.01,19.01,18.99,19.0,48939.0,15.5356,15.5356,15.5192,15.5274,48939.0
2019-08-21 13:45:00,19.0,19.01,18.99,19.0,136583.0,15.5274,15.5356,15.5192,15.5274,136583.0
2019-08-21 13:50:00,19.0,19.0,18.99,18.99,20430.0,15.5274,15.5274,15.5192,15.5192,20430.0
2019-08-21 13:55:00,18.99,19.0,18.98,18.98,34996.0,15.5192,15.5274,15.511,15.511,34996.0
2019-08-21 14:00:00,18.98,19.01,18.93,19.0,146810.0,15.511,15.5356,15.4702,15.5274,146810.0
2019-08-21 14:05:00,19.0,19.02,18.99,19.0,47851.0,15.5274,15.5437,15.5192,15.5274,47851.0
2019-08-21 14:10:00,19.0,19.0,18.96,18.98,82220.0,15.5274,15.5274,15.4947,15.511,82220.0
2019-08-21 14:15:00,18.98,19.0,18.97,18.98,132470.0,15.511,15.5274,15.5029,15.511,132470.0
2019-08-21 14:20:00,18.98,18.98,18.96,18.96,60012.0,15.511,15.511,15.4947,15.4947,60012.0
2019-08-21 14:25:00,18.96,19.0,18.96,19.0,141178.0,15.4947,15.5274,15.4947,15.5274,141178.0
2019-08-21 14:30:00,19.0,19.01,18.99,19.01,54098.0,15.5274,15.5356,15.5192,15.5356,54098.0
2019-08-21 14:35:00,19.01,19.01,18.99,18.99,41923.0,15.5356,15.5356,15.5192,15.5192,41923.0
2019-08-21 14:40:00,18.99,19.0,18.99,19.0,29603.0,15.5192,15.5274,15.5192,15.5274,29603.0
2019-08-21 14:45:00,19.0,19.0,18.98,18.99,49541.0,15.5274,15.5274,15.511,15.5192,49541.0
2019-08-21 14:50:00,18.99,19.01,18.98,18.99,43991.0,15.5192,15.5356,15.511,15.5192,43991.0
2019-08-21 14:55:00,19.0,19.02,19.0,19.02,29329.0,15.5274,15.5437,15.5274,15.5437,29329.0
2019-08-21 15:00:00,19.02,19.02,19.01,19.01,39151.0,15.5437,15.5437,15.5356,15.5356,39151.0
2019-08-21 15:05:00,19.02,19.02,18.99,19.02,70056.0,15.5437,15.5437,15.5192,15.5437,70056.0
2019-08-21 15:10:00,19.02,19.03,19.01,19.03,38111.0,15.5437,15.5519,15.5356,15.5519,38111.0
2019-08-21 15:15:00,19.03,19.03,18.99,19.0,107837.0,15.5519,15.5519,15.5192,15.5274,107837.0
2019-08-21 15:20:00,19.0,19.02,18.99,19.02,105539.0,15.5274,15.5437,15.5192,15.5437,105539.0
2019-08-21 15:25:00,19.02,19.02,19.01,19.02,58420.0,15.5437,15.5437,15.5356,15.5437,58420.0
2019-08-21 15:30:00,19.01,19.03,19.01,19.02,70084.0,15.5356,15.5519,15.5356,15.5437,70084.0
2019-08-21 15:35:00,19.02,19.03,19.01,19.02,135557.0,15.5437,15.5519,15.5356,15.5437,135557.0
2019-08-21 15:40:00,19.02,19.02,19.0,19.01,72662.0,15.5437,15.5437,15.5274,15.5356,72662.0
2019-08-21 15:45:00,19.01,19.01,18.99,19.0,109829.0,15.5356,15.5356,15.5192,15.5274,109829.0
2019-08-21 15:50:00,19.0,19.01,18.99,19.0,212820.0,15.5274,15.5356,15.5192,15.5274,212820.0
2019-08-21 15:55:00,19.0,19.01,18.94,18.95,569018.0,15.5274,15.5356,15.4784,15.4865,569018.0
2019-08-22 09:30:00,19.01,19.08,18.99,19.02,164353.0,15.5356,15.5928,15.5192,15.5437,164353.0
2019-08-22 09:35:00,19.02,19.04,18.97,19.0,123821.0,15.5437,15.5601,15.5029,15.5274,123821.0
2019-08-22 09:40:00,19.01,19.06,18.99,19.0,160850.0,15.5356,15.5764,15.5192,15.5274,160850.0
2019-08-22 09:45:00,19.0,19.02,18.96,19.0,127074.0,15.5274,15.5437,15.4947,15.5274,127074.0
2019-08-22 09:50:00,18.99,19.04,18.96,19.04,88890.0,15.5192,15.5601,15.4947,15.5601,88890.0
2019-08-22 09:55:00,19.04,19.07,18.99,19.05,108747.0,15.5601,15.5846,15.5192,15.5682,108747.0
2019-08-22 10:00:00,19.06,19.07,19.02,19.07,110112.0,15.5764,15.5846,15.5437,15.5846,110112.0
2019-08-22 10:05:00,19.06,19.11,19.04,19.09,134805.0,15.5764,15.6173,15.5601,15.6009,134805.0
2019-08-22 10:10:00,19.08,19.09,19.05,19.07,49760.0,15.5928,15.6009,15.5682,15.5846,49760.0
2019-08-22 10:15:00,19.07,19.08,19.04,19.05,74110.0,15.5846,15.5928,15.5601,15.5682,74110.0
2019-08-22 10:20:00,19.04,19.06,19.0,19.03,129074.0,15.5601,15.5764,15.5274,15.5519,129074.0
2019-08-22 10:25:00,19.04,19.05,19.0,19.01,57998.0,15.5601,15.5682,15.5274,15.5356,57998.0
2019-08-22 10:30:00,19.0,19.01,18.94,18.96,151135.0,15.5274,15.5356,15.4784,15.4947,151135.0
2019-08-22 10:35:00,18.96,18.98,18.91,18.93,97664.0,15.4947,15.511,15.4538,15.4702,97664.0
2019-08-22 10:40:00,18.93,18.93,18.87,18.87,84126.0,15.4702,15.4702,15.4211,15.4211,84126.0
2019-08-22 10:45:00,18.87,18.9,18.85,18.89,115370.0,15.4211,15.4457,15.4048,15.4375,115370.0
2019-08-22 10:50:00,18.89,18.91,18.86,18.87,97945.0,15.4375,15.4538,15.413,15.4211,97945.0
2019-08-22 10:55:00,18.86,18.87,18.83,18.85,87309.0,15.413,15.4211,15.3885,15.4048,87309.0
2019-08-22 11:00:00,18.85,18.89,18.82,18.83,100777.0,15.4048,15.4375,15.3803,15.3885,100777.0
2019-08-22 11:05:00,18.84,18.92,18.83,18.91,79593.0,15.3966,15.462,15.3885,15.4538,79593.0
2019-08-22 11:10:00,18.9,18.92,18.9,18.91,70575.0,15.4457,15.462,15.4457,15.4538,70575.0
2019-08-22 11:15:00,18.91,18.94,18.89,18.94,71293.0,15.4538,15.4784,15.4375,15.4784,71293.0
2019-08-22 11:20:00,18.94,18.95,18.92,18.92,49877.0,15.4784,15.4865,15.462,15.462,49877.0
2019-08-22 11:25:00,18.92,18.93,18.9,18.9,112430.0,15.462,15.4702,15.4457,15.4457,112430.0
2019-08-22 11:30:00,18.9,18.94,18.89,18.93,93308.0,15.4457,15.4784,15.4375,15.4702,93308.0
2019-08-22 11:35:00,18.93,18.96,18.92,18.94,52385.0,15.4702,15.4947,15.462,15.4784,52385.0
2019-08-22 11:40:00,18.95,18.95,18.91,18.91,64641.0,15.4865,15.4865,15.4538,15.4538,64641.0
2019-08-22 11:45:00,18.92,18.92,18.89,18.89,76131.0,15.462,15.462,15.4375,15.4375,76131.0
2019-08-22 11:50:00,18.89,18.9,18.87,18.87,39416.0,15.4375,15.4457,15.4211,15.4211,39416.0
2019-08-22 11:55:00,18.88,18.88,18.83,18.84,153469.0,15.4293,15.4293,15.3885,15.3966,153469.0
2019-08-22 12:00:00,18.84,18.89,18.84,18.89,109638.0,15.3966,15.4375,15.3966,15.4375,109638.0
2019-08-22 12:05:00,18.88,18.89,18.86,18.88,79627.0,15.4293,15.4375,15.413,15.4293,79627.0
2019-08-22 12:10:00,18.87,18.88,18.86,18.87,53878.0,15.4211,15.4293,15.413,15.4211,53878.0
2019-08-22 12:15:00,18.87,18.88,18.86,18.87,107147.0,15.4211,15.4293,15.413,15.4211,107147.0
2019-08-22 12:20:00,18.87,18.87,18.83,18.86,146564.0,15.4211,15.4211,15.3885,15.413,146564.0
2019-08-22 12:25:00,18.86,18.88,18.85,18.88,48316.0,15.413,15.4293,15.4048,15.4293,48316.0
2019-08-22 12:30:00,18.88,18.92,18.88,18.89,63139.0,15.4293,15.462,15.4293,15.4375,63139.0
2019-08-22 12:35:00,18.89,18.9,18.88,18.89,35590.0,15.4375,15.4457,15.4293,15.4375,35590.0
2019-08-22 12:40:00,18.89,18.94,18.88,18.94,103554.0,15.4375,15.4784,15.4293,15.4784,103554.0
2019-08-22 12:45:00,18.94,18.95,18.92,18.95,55317.0,15.4784,15.4865,15.462,15.4865,55317.0
2019-08-22 12:50:00,18.95,18.96,18.94,18.94,48858.0,15.4865,15.4947,15.4784,15.4784,48858.0
2019-08-22 12:55:00,18.94,18.95,18.92,18.92,78375.0,15.4784,15.4865,15.462,15.462,78375.0
2019-08-22 13:00:00,18.92,18.93,18.91,18.91,51553.0,15.462,15.4702,15.4538,15.4538,51553.0
2019-08-22 13:05:00,18.91,18.97,18.91,18.95,101897.0,15.4538,15.5029,15.4538,15.4865,101897.0
2019-08-22 13:10:00,18.94,18.95,18.93,18.94,48360.0,15.4784,15.4865,15.4702,15.4784,48360.0
2019-08-22 13:15:00,18.94,18.95,18.92,18.94,56376.0,15.4784,15.4865,15.462,15.4784,56376.0
2019-08-22 13:20:00,18.94,18.97,18.93,18.96,62118.0,15.4784,15.5029,15.4702,15.4947,62118.0
2019-08-22 13:25:00,18.96,18.97,18.94,18.95,51582.0,15.4947,15.5029,15.4784,15.4865,51582.0
2019-08-22 13:30:00,18.95,18.98,18.94,18.97,99682.0,15.4865,15.511,15.4784,15.5029,99682.0
2019-08-22 13:35:00,18.98,18.98,18.96,18.96,68100.0,15.511,15.511,15.4947,15.4947,68100.0
2019-08-22 13:40:00,18.96,18.97,18.95,18.95,83176.0,15.4947,15.5029,15.4865,15.4865,83176.0
2019-08-22 13:45:00,18.95,18.96,18.93,18.95,63745.0,15.4865,15.4947,15.4702,15.4865,63745.0
2019-08-22 13:50:00,18.95,18.95,18.94,18.94,31227.0,15.4865,15.4865,15.4784,15.4784,31227.0
2019-08-22 13:55:00,18.95,18.97,18.94,18.97,79210.0,15.4865,15.5029,15.4784,15.5029,79210.0
2019-08-22 14:00:00,18.96,18.98,18.96,18.97,52923.0,15.4947,15.511,15.4947,15.5029,52923.0
2019-08-22 14:05:00,18.98,18.98,18.95,18.96,67879.0,15.511,15.511,15.4865,15.4947,67879.0
2019-08-22 14:10:00,18.96,18.96,18.93,18.95,83428.0,15.4947,15.4947,15.4702,15.4865,83428.0
2019-08-22 14:15:00,18.95,18.97,18.94,18.97,34782.0,15.4865,15.5029,15.4784,15.5029,34782.0
2019-08-22 14:20:00,18.97,18.97,18.95,18.97,62537.0,15.5029,15.5029,15.4865,15.5029,62537.0
2019-08-22 14:25:00,18.97,18.98,18.95,18.96,53963.0,15.5029,15.511,15.4865,15.4947,53963.0
2019-08-22 14:30:00,18.96,18.96,18.93,18.94,72200.0,15.4947,15.4947,15.4702,15.4784,72200.0
2019-08-22 14:35:00,18.93,18.94,18.92,18.92,34594.0,15.4702,15.4784,15.462,15.462,34594.0
2019-08-22 14:40:00,18.92,18.96,18.92,18.96,90591.0,15.462,15.4947,15.462,15.4947,90591.0
2019-08-22 14:45:00,18.95,18.97,18.94,18.96,50639.0,15.4865,15.5029,15.4784,15.4947,50639.0
2019-08-22 14:50:00,18.97,18.97,18.95,18.96,56681.0,15.5029,15.5029,15.4865,15.4947,56681.0
2019-08-22 14:55:00,18.96,18.98,18.95,18.97,65087.0,15.4947,15.511,15.4865,15.5029,65087.0
2019-08-22 15:00:00,18.98,18.98,18.94,18.95,128343.0,15.511,15.511,15.4784,15.4865,128343.0
2019-08-22 15:05:00,18.95,18.95,18.93,18.94,32619.0,15.4865,15.4865,15.4702,15.4784,32619.0
2019-08-22 15:10:00,18.93,18.94,18.9,18.93,159062.0,15.4702,15.4784,15.4457,15.4702,159062.0
2019-08-22 15:15:00,18.93,18.94,18.92,18.93,51470.0,15.4702,15.4784,15.462,15.4702,51470.0
2019-08-22 15:20:00,18.92,18.96,18.92,18.95,86116.0,15.462,15.4947,15.462,15.4865,86116.0
2019-08-22 15:25:00,18.95,18.96,18.94,18.95,70044.0,15.4865,15.4947,15.4784,15.4865,70044.0
2019-08-22 15:30:00,18.95,18.97,18.94,18.96,170851.0,15.4865,15.5029,15.4784,15.4947,170851.0
2019-08-22 15:35:00,18.96,19.01,18.96,19.0,171149.0,15.4947,15.5356,15.4947,15.5274,171149.0
2019-08-22 15:40:00,19.0,19.0,18.98,18.98,119114.0,15.5274,15.5274,15.511,15.511,119114.0
2019-08-22 15:45:00,18.98,18.99,18.95,18.96,295117.0,15.511,15.5192,15.4865,15.4947,295117.0
2019-08-22 15:50:00,18.96,19.01,18.95,19.0,446279.0,15.4947,15.5356,15.4865,15.5274,446279.0
2019-08-22 15:55:00,18.99,19.0,18.9,18.91,998973.0,15.5192,15.5274,15.4457,15.4538,998973.0
2019-08-23 09:30:00,17.32,17.65,17.1,17.59,1139414.0,14.1544,14.4241,13.9746,14.3751,1139414.0
2019-08-23 09:35:00,17.57,17.76,17.56,17.73,689544.0,14.3587,14.514,14.3506,14.4895,689544.0
2019-08-23 09:40:00,17.72,17.85,17.6,17.78,874847.0,14.4813,14.5876,14.3833,14.5304,874847.0
2019-08-23 09:45:00,17.78,17.82,17.63,17.69,1301112.0,14.5304,14.5631,14.4078,14.4568,1301112.0
2019-08-23 09:50:00,17.68,17.77,17.64,17.7,713084.0,14.4486,14.5222,14.416,14.465,713084.0
2019-08-23 09:55:00,17.69,17.75,17.58,17.66,864590.0,14.4568,14.5058,14.3669,14.4323,864590.0
2019-08-23 10:00:00,17.66,17.76,17.59,17.62,633161.0,14.4323,14.514,14.3751,14.3996,633161.0
2019-08-23 10:05:00,17.62,17.62,17.48,17.52,783454.0,14.3996,14.3996,14.2852,14.3179,783454.0
2019-08-23 10:10:00,17.51,17.73,17.5,17.69,528079.0,14.3097,14.4895,14.3015,14.4568,528079.0
2019-08-23 10:15:00,17.69,17.87,17.68,17.85,511914.0,14.4568,14.6039,14.4486,14.5876,511914.0
2019-08-23 10:20:00,17.85,17.88,17.75,17.82,400528.0,14.5876,14.6121,14.5058,14.5631,400528.0
2019-08-23 10:25:00,17.82,17.83,17.73,17.83,257381.0,14.5631,14.5712,14.4895,14.5712,257381.0
2019-08-23 10:30:00,17.82,17.88,17.79,17.83,360627.0,14.5631,14.6121,14.5385,14.5712,360627.0
2019-08-23 10:35:00,17.82,18.0,17.82,17.99,330822.0,14.5631,14.7102,14.5631,14.702,330822.0
2019-08-23 10:40:00,17.99,18.04,17.95,18.01,421373.0,14.702,14.7428,14.6693,14.7183,421373.0
2019-08-23 10:45:00,18.01,18.05,17.92,17.98,346191.0,14.7183,14.751,14.6448,14.6938,346191.0
2019-08-23 10:50:00,17.98,18.07,17.97,18.03,300226.0,14.6938,14.7674,14.6856,14.7347,300226.0
2019-08-23 10:55:00,18.03,18.16,17.99,18.1,311966.0,14.7347,14.8409,14.702,14.7919,311966.0
2019-08-23 11:00:00,18.11,18.13,17.81,17.95,440456.0,14.8,14.8164,14.5549,14.6693,440456.0
2019-08-23 11:05:00,17.95,17.97,17.77,17.77,189694.0,14.6693,14.6856,14.5222,14.5222,189694.0
2019-08-23 11:10:00,17.77,17.78,17.68,17.75,361260.0,14.5222,14.5304,14.4486,14.5058,361260.0
2019-08-23 11:15:00,17.74,17.9,17.72,17.85,149518.0,14.4977,14.6284,14.4813,14.5876,149518.0
2019-08-23 11:20:00,17.85,17.92,17.79,17.91,125104.0,14.5876,14.6448,14.5385,14.6366,125104.0
2019-08-23 11:25:00,17.9,17.91,17.82,17.87,159723.0,14.6284,14.6366,14.5631,14.6039,159723.0
2019-08-23 11:30:00,17.87,17.87,17.75,17.78,169060.0,14.6039,14.6039,14.5058,14.5304,169060.0
2019-08-23 11:35:00,17.78,17.81,17.7,17.71,133434.0,14.5304,14.5549,14.465,14.4732,133434.0
2019-08-23 11:40:00,17.71,17.75,17.67,17.73,126364.0,14.4732,14.5058,14.4405,14.4895,126364.0
2019-08-23 11:45:00,17.73,17.73,17.66,17.7,232085.0,14.4895,14.4895,14.4323,14.465,232085.0
2019-08-23 11:50:00,17.69,17.73,17.65,17.7,151702.0,14.4568,14.4895,14.4241,14.465,151702.0
2019-08-23 11:55:00,17.7,17.73,17.67,17.68,90153.0,14.465,14.4895,14.4405,14.4486,90153.0
2019-08-23 12:00:00,17.69,17.73,17.62,17.66,292717.0,14.4568,14.4895,14.3996,14.4323,292717.0
2019-08-23 12:05:00,17.66,17.67,17.55,17.6,296650.0,14.4323,14.4405,14.3424,14.3833,296650.0
2019-08-23 12:10:00,17.6,17.61,17.54,17.57,285502.0,14.3833,14.3914,14.3342,14.3587,285502.0
2019-08-23 12:15:00,17.57,17.69,17.56,17.68,186176.0,14.3587,14.4568,14.3506,14.4486,186176.0
2019-08-23 12:20:00,17.67,17.68,17.62,17.65,138896.0,14.4405,14.4486,14.3996,14.4241,138896.0
2019-08-23 12:25:00,17.66,17.67,17.6,17.61,109982.0,14.4323,14.4405,14.3833,14.3914,109982.0
2019-08-23 12:30:00,17.6,17.63,17.58,17.59,185642.0,14.3833,14.4078,14.3669,14.3751,185642.0
2019-08-23 12:35:00,17.59,17.64,17.59,17.64,154157.0,14.3751,14.416,14.3751,14.416,154157.0
2019-08-23 12:40:00,17.64,17.67,17.63,17.64,106388.0,14.416,14.4405,14.4078,14.416,106388.0
2019-08-23 12:45:00,17.63,17.68,17.62,17.68,120885.0,14.4078,14.4486,14.3996,14.4486,120885.0
2019-08-23 12:50:00,17.67,17.69,17.63,17.64,176365.0,14.4405,14.4568,14.4078,14.416,176365.0
2019-08-23 12:55:00,17.64,17.65,17.61,17.63,117236.0,14.416,14.4241,14.3914,14.4078,117236.0
2019-08-23 13:00:00,17.63,17.67,17.61,17.66,112402.0,14.4078,14.4405,14.3914,14.4323,112402.0
2019-08-23 13:05:00,17.66,17.67,17.63,17.64,141148.0,14.4323,14.4405,14.4078,14.416,141148.0
2019-08-23 13:10:00,17.65,17.77,17.63,17.76,158915.0,14.4241,14.5222,14.4078,14.514,158915.0
2019-08-23 13:15:00,17.76,17.77,17.69,17.69,140994.0,14.514,14.5222,14.4568,14.4568,140994.0
2019-08-23 13:20:00,17.7,17.7,17.63,17.63,164917.0,14.465,14.465,14.4078,14.4078,164917.0
2019-08-23 13:25:00,17.63,17.64,17.6,17.62,177901.0,14.4078,14.416,14.3833,14.3996,177901.0
2019-08-23 13:30:00,17.62,17.7,17.6,17.7,115870.0,14.3996,14.465,14.3833,14.465,115870.0
2019-08-23 13:35:00,17.7,17.77,17.69,17.76,131512.0,14.465,14.5222,14.4568,14.514,131512.0
2019-08-23 13:40:00,17.76,17.76,17.7,17.73,141625.0,14.514,14.514,14.465,14.4895,141625.0
2019-08-23 13:45:00,17.73,17.75,17.71,17.74,100446.0,14.4895,14.5058,14.4732,14.4977,100446.0
2019-08-23 13:50:00,17.73,17.81,17.72,17.8,125434.0,14.4895,14.5549,14.4813,14.5467,125434.0
2019-08-23 13:55:00,17.8,17.81,17.75,17.76,81580.0,14.5467,14.5549,14.5058,14.514,81580.0
2019-08-23 14:00:00,17.76,17.77,17.73,17.77,139690.0,14.514,14.5222,14.4895,14.5222,139690.0
2019-08-23 14:05:00,17.77,17.77,17.71,17.73,137485.0,14.5222,14.5222,14.4732,14.4895,137485.0
2019-08-23 14:10:00,17.73,17.75,17.7,17.71,130520.0,14.4895,14.5058,14.465,14.4732,130520.0
2019-08-23 14:15:00,17.71,17.76,17.7,17.73,129350.0,14.4732,14.514,14.465,14.4895,129350.0
2019-08-23 14:20:00,17.74,17.75,17.71,17.73,88421.0,14.4977,14.5058,14.4732,14.4895,88421.0
2019-08-23 14:25:00,17.73,17.73,17.65,17.69,114427.0,14.4895,14.4895,14.4241,14.4568,114427.0
2019-08-23 14:30:00,17.69,17.72,17.68,17.72,132009.0,14.4568,14.4813,14.4486,14.4813,132009.0
2019-08-23 14:35:00,17.72,17.73,17.68,17.69,168327.0,14.4813,14.4895,14.4486,14.4568,168327.0
2019-08-23 14:40:00,17.69,17.69,17.61,17.63,190283.0,14.4568,14.4568,14.3914,14.4078,190283.0
2019-08-23 14:45:00,17.64,17.64,17.6,17.61,146506.0,14.416,14.416,14.3833,14.3914,146506.0
2019-08-23 14:50:00,17.62,17.65,17.61,17.61,113402.0,14.3996,14.4241,14.3914,14.3914,113402.0
2019-08-23 14:55:00,17.62,17.63,17.59,17.63,128396.0,14.3996,14.4078,14.3751,14.4078,128396.0
2019-08-23 15:00:00,17.62,17.75,17.61,17.75,239364.0,14.3996,14.5058,14.3914,14.5058,239364.0
2019-08-23 15:05:00,17.75,17.82,17.74,17.76,198748.0,14.5058,14.5631,14.4977,14.514,198748.0
2019-08-23 15:10:00,17.75,17.76,17.68,17.71,160208.0,14.5058,14.514,14.4486,14.4732,160208.0
2019-08-23 15:15:00,17.71,17.76,17.7,17.73,127647.0,14.4732,14.514,14.465,14.4895,127647.0
2019-08-23 15:20:00,17.73,17.74,17.71,17.73,202560.0,14.4895,14.4977,14.4732,14.4895,202560.0
2019-08-23 15:25:00,17.72,17.74,17.7,17.73,213793.0,14.4813,14.4977,14.465,14.4895,213793.0
2019-08-23 15:30:00,17.73,17.78,17.72,17.78,285267.0,14.4895,14.5304,14.4813,14.5304,285267.0
2019-08-23 15:35:00,17.78,17.8,17.75,17.8,335508.0,14.5304,14.5467,14.5058,14.5467,335508.0
2019-08-23 15:40:00,17.8,17.8,17.75,17.76,385361.0,14.5467,14.5467,14.5058,14.514,385361.0
2019-08-23 15:45:00,17.77,17.8,17.75,17.76,465587.0,14.5222,14.5467,14.5058,14.514,465587.0
2019-08-23 15:50:00,17.76,17.79,17.73,17.76,527262.0,14.514,14.5385,14.4895,14.514,527262.0
2019-08-23 15:55:00,17.75,17.82,17.71,17.81,1370195.0,14.5058,14.5631,14.4732,14.5549,1370195.0
2019-08-26 09:30:00,17.98,18.03,17.94,18.0,330492.0,14.6938,14.7347,14.6611,14.7102,330492.0
2019-08-26 09:35:00,17.99,18.0,17.92,17.98,241062.0,14.702,14.7102,14.6448,14.6938,241062.0
2019-08-26 09:40:00,17.98,17.99,17.84,17.87,187934.0,14.6938,14.702,14.5794,14.6039,187934.0
2019-08-26 09:45:00,17.88,17.91,17.84,17.87,136146.0,14.6121,14.6366,14.5794,14.6039,136146.0
2019-08-26 09:50:00,17.87,17.87,17.8,17.8,87717.0,14.6039,14.6039,14.5467,14.5467,87717.0
2019-08-26 09:55:00,17.8,17.86,17.8,17.82,219716.0,14.5467,14.5957,14.5467,14.5631,219716.0
2019-08-26 10:00:00,17.82,17.88,17.81,17.86,178189.0,14.5631,14.6121,14.5549,14.5957,178189.0
2019-08-26 10:05:00,17.87,17.88,17.84,17.84,107985.0,14.6039,14.6121,14.5794,14.5794,107985.0
2019-08-26 10:10:00,17.85,17.85,17.81,17.84,69125.0,14.5876,14.5876,14.5549,14.5794,69125.0
2019-08-26 10:15:00,17.85,17.86,17.8,17.84,86482.0,14.5876,14.5957,14.5467,14.5794,86482.0
2019-08-26 10:20:00,17.84,17.87,17.83,17.85,70732.0,14.5794,14.6039,14.5712,14.5876,70732.0
2019-08-26 10:25:00,17.85,17.88,17.81,17.88,83626.0,14.5876,14.6121,14.5549,14.6121,83626.0
2019-08-26 10:30:00,17.88,17.92,17.83,17.92,88110.0,14.6121,14.6448,14.5712,14.6448,88110.0
2019-08-26 10:35:00,17.92,17.96,17.91,17.96,129976.0,14.6448,14.6775,14.6366,14.6775,129976.0
2019-08-26 10:40:00,17.95,17.97,17.91,17.96,130656.0,14.6693,14.6856,14.6366,14.6775,130656.0
2019-08-26 10:45:00,17.96,18.01,17.94,17.98,133819.0,14.6775,14.7183,14.6611,14.6938,133819.0
2019-08-26 10:50:00,17.98,18.02,17.98,18.02,143442.0,14.6938,14.7265,14.6938,14.7265,143442.0
2019-08-26 10:55:00,18.01,18.04,17.97,18.0,218023.0,14.7183,14.7428,14.6856,14.7102,218023.0
2019-08-26 11:00:00,18.0,18.04,17.98,18.0,211007.0,14.7102,14.7428,14.6938,14.7102,211007.0
2019-08-26 11:05:00,18.0,18.02,17.98,17.98,155571.0,14.7102,14.7265,14.6938,14.6938,155571.0
2019-08-26 11:10:00,17.98,18.04,17.98,18.02,185787.0,14.6938,14.7428,14.6938,14.7265,185787.0
2019-08-26 11:15:00,18.02,18.03,17.98,17.98,233705.0,14.7265,14.7347,14.6938,14.6938,233705.0
2019-08-26 11:20:00,17.99,18.01,17.98,17.98,94611.0,14.702,14.7183,14.6938,14.6938,94611.0
2019-08-26 11:25:00,17.99,18.01,17.98,18.0,181311.0,14.702,14.7183,14.6938,14.7102,181311.0
2019-08-26 11:30:00,18.0,18.01,17.97,17.98,120771.0,14.7102,14.7183,14.6856,14.6938,120771.0
2019-08-26 11:35:00,17.98,18.02,17.97,18.01,128567.0,14.6938,14.7265,14.6856,14.7183,128567.0
2019-08-26 11:40:00,18.01,18.01,17.98,17.98,108942.0,14.7183,14.7183,14.6938,14.6938,108942.0
2019-08-26 11:45:00,17.98,17.99,17.96,17.97,60841.0,14.6938,14.702,14.6775,14.6856,60841.0
2019-08-26 11:50:00,17.98,17.98,17.95,17.96,51366.0,14.6938,14.6938,14.6693,14.6775,51366.0
2019-08-26 11:55:00,17.96,18.0,17.96,18.0,34188.0,14.6775,14.7102,14.6775,14.7102,34188.0
2019-08-26 12:00:00,18.0,18.02,17.99,18.01,90236.0,14.7102,14.7265,14.702,14.7183,90236.0
2019-08-26 12:05:00,18.01,18.04,18.0,18.03,150175.0,14.7183,14.7428,14.7102,14.7347,150175.0
2019-08-26 12:10:00,18.03,18.04,17.98,17.98,120452.0,14.7347,14.7428,14.6938,14.6938,120452.0
2019-08-26 12:15:00,17.98,17.99,17.95,17.95,78983.0,14.6938,14.702,14.6693,14.6693,78983.0
2019-08-26 12:20:00,17.95,18.02,17.95,18.02,91039.0,14.6693,14.7265,14.6693,14.7265,91039.0
2019-08-26 12:25:00,18.02,18.07,18.01,18.04,80655.0,14.7265,14.7674,14.7183,14.7428,80655.0
2019-08-26 12:30:00,18.04,18.04,18.03,18.04,43018.0,14.7428,14.7428,14.7347,14.7428,43018.0
2019-08-26 12:35:00,18.03,18.05,18.03,18.03,69190.0,14.7347,14.751,14.7347,14.7347,69190.0
2019-08-26 12:40:00,18.04,18.04,18.01,18.04,88021.0,14.7428,14.7428,14.7183,14.7428,88021.0
2019-08-26 12:45:00,18.04,18.05,18.03,18.05,86216.0,14.7428,14.751,14.7347,14.751,86216.0
2019-08-26 12:50:00,18.05,18.06,18.02,18.05,97089.0,14.751,14.7592,14.7265,14.751,97089.0
2019-08-26 12:55:00,18.05,18.06,18.03,18.04,42407.0,14.751,14.7592,14.7347,14.7428,42407.0
2019-08-26 13:00:00,18.04,18.05,18.01,18.04,170990.0,14.7428,14.751,14.7183,14.7428,170990.0
2019-08-26 13:05:00,18.04,18.07,18.03,18.07,80467.0,14.7428,14.7674,14.7347,14.7674,80467.0
2019-08-26 13:10:00,18.07,18.07,17.99,18.0,86722.0,14.7674,14.7674,14.702,14.7102,86722.0
2019-08-26 13:15:00,18.0,18.01,17.99,17.99,247161.0,14.7102,14.7183,14.702,14.702,247161.0
2019-08-26 13:20:00,17.99,18.0,17.96,17.96,84018.0,14.702,14.7102,14.6775,14.6775,84018.0
2019-08-26 13:25:00,17.96,17.96,17.95,17.96,54720.0,14.6775,14.6775,14.6693,14.6775,54720.0
2019-08-26 13:30:00,17.96,17.96,17.92,17.92,79563.0,14.6775,14.6775,14.6448,14.6448,79563.0
2019-08-26 13:35:00,17.92,17.93,17.91,17.91,68554.0,14.6448,14.6529,14.6366,14.6366,68554.0
2019-08-26 13:40:00,17.91,17.92,17.89,17.91,145980.0,14.6366,14.6448,14.6203,14.6366,145980.0
2019-08-26 13:45:00,17.91,17.92,17.9,17.91,67763.0,14.6366,14.6448,14.6284,14.6366,67763.0
2019-08-26 13:50:00,17.91,17.91,17.89,17.91,135511.0,14.6366,14.6366,14.6203,14.6366,135511.0
2019-08-26 13:55:00,17.91,17.91,17.89,17.91,45164.0,14.6366,14.6366,14.6203,14.6366,45164.0
2019-08-26 14:00:00,17.91,17.91,17.87,17.87,110730.0,14.6366,14.6366,14.6039,14.6039,110730.0
2019-08-26 14:05:00,17.88,17.89,17.87,17.87,74588.0,14.6121,14.6203,14.6039,14.6039,74588.0
2019-08-26 14:10:00,17.87,17.89,17.86,17.86,78383.0,14.6039,14.6203,14.5957,14.5957,78383.0
2019-08-26 14:15:00,17.86,17.89,17.86,17.87,135194.0,14.5957,14.6203,14.5957,14.6039,135194.0
2019-08-26 14:20:00,17.87,17.89,17.86,17.88,97558.0,14.6039,14.6203,14.5957,14.6121,97558.0
2019-08-26 14:25:00,17.88,17.89,17.87,17.88,91981.0,14.6121,14.6203,14.6039,14.6121,91981.0
2019-08-26 14:30:00,17.87,17.89,17.86,17.87,161292.0,14.6039,14.6203,14.5957,14.6039,161292.0
2019-08-26 14:35:00,17.87,17.89,17.86,17.89,63408.0,14.6039,14.6203,14.5957,14.6203,63408.0
2019-08-26 14:40:00,17.89,17.89,17.86,17.88,186750.0,14.6203,14.6203,14.5957,14.6121,186750.0
2019-08-26 14:45:00,17.88,17.89,17.87,17.87,69585.0,14.6121,14.6203,14.6039,14.6039,69585.0
2019-08-26 14:50:00,17.88,17.89,17.86,17.88,170602.0,14.6121,14.6203,14.5957,14.6121,170602.0
2019-08-26 14:55:00,17.88,17.88,17.85,17.87,122558.0,14.6121,14.6121,14.5876,14.6039,122558.0
2019-08-26 15:00:00,17.87,17.91,17.87,17.89,122986.0,14.6039,14.6366,14.6039,14.6203,122986.0
2019-08-26 15:05:00,17.89,17.9,17.87,17.87,60745.0,14.6203,14.6284,14.6039,14.6039,60745.0
2019-08-26 15:10:00,17.88,17.89,17.87,17.88,183556.0,14.6121,14.6203,14.6039,14.6121,183556.0
2019-08-26 15:15:00,17.88,17.89,17.86,17.86,163293.0,14.6121,14.6203,14.5957,14.5957,163293.0
2019-08-26 15:20:00,17.87,17.88,17.84,17.85,112032.0,14.6039,14.6121,14.5794,14.5876,112032.0
2019-08-26 15:25:00,17.85,17.86,17.82,17.82,93650.0,14.5876,14.5957,14.5631,14.5631,93650.0
2019-08-26 15:30:00,17.82,17.86,17.81,17.82,124070.0,14.5631,14.5957,14.5549,14.5631,124070.0
2019-08-26 15:35:00,17.83,17.84,17.81,17.82,230559.0,14.5712,14.5794,14.5549,14.5631,230559.0
2019-08-26 15:40:00,17.82,17.82,17.78,17.78,180515.0,14.5631,14.5631,14.5304,14.5304,180515.0
2019-08-26 15:45:00,17.78,17.79,17.73,17.73,286756.0,14.5304,14.5385,14.4895,14.4895,286756.0
2019-08-26 15:50:00,17.74,17.8,17.73,17.8,619400.0,14.4977,14.5467,14.4895,14.5467,619400.0
2019-08-26 15:55:00,17.78,17.84,17.78,17.84,745666.0,14.5304,14.5794,14.5304,14.5794,745666.0
2019-08-27 09:30:00,17.94,18.05,17.92,18.04,262595.0,14.6611,14.751,14.6448,14.7428,262595.0
2019-08-27 09:35:00,18.04,18.1,18.03,18.06,120084.0,14.7428,14.7919,14.7347,14.7592,120084.0
2019-08-27 09:40:00,18.06,18.07,18.01,18.02,40774.0,14.7592,14.7674,14.7183,14.7265,40774.0
2019-08-27 09:45:00,18.02,18.04,18.0,18.03,56874.0,14.7265,14.7428,14.7102,14.7347,56874.0
2019-08-27 09:50:00,18.03,18.03,17.97,18.0,215394.0,14.7347,14.7347,14.6856,14.7102,215394.0
2019-08-27 09:55:00,18.0,18.02,17.98,18.01,520489.0,14.7102,14.7265,14.6938,14.7183,520489.0
2019-08-27 10:00:00,18.02,18.02,17.95,17.96,253617.0,14.7265,14.7265,14.6693,14.6775,253617.0
2019-08-27 10:05:00,17.96,17.98,17.93,17.95,69563.0,14.6775,14.6938,14.6529,14.6693,69563.0
2019-08-27 10:10:00,17.96,17.96,17.9,17.91,198882.0,14.6775,14.6775,14.6284,14.6366,198882.0
2019-08-27 10:15:00,17.91,17.93,17.86,17.87,113642.0,14.6366,14.6529,14.5957,14.6039,113642.0
2019-08-27 10:20:00,17.86,17.91,17.86,17.89,143252.0,14.5957,14.6366,14.5957,14.6203,143252.0
2019-08-27 10:25:00,17.89,17.9,17.85,17.86,125266.0,14.6203,14.6284,14.5876,14.5957,125266.0
2019-08-27 10:30:00,17.85,17.89,17.85,17.87,91731.0,14.5876,14.6203,14.5876,14.6039,91731.0
2019-08-27 10:35:00,17.87,17.88,17.82,17.82,82074.0,14.6039,14.6121,14.5631,14.5631,82074.0
2019-08-27 10:40:00,17.83,17.83,17.8,17.82,105483.0,14.5712,14.5712,14.5467,14.5631,105483.0
2019-08-27 10:45:00,17.82,17.83,17.76,17.77,121844.0,14.5631,14.5712,14.514,14.5222,121844.0
2019-08-27 10:50:00,17.76,17.78,17.75,17.76,64270.0,14.514,14.5304,14.5058,14.514,64270.0
2019-08-27 10:55:00,17.76,17.78,17.74,17.75,100126.0,14.514,14.5304,14.4977,14.5058,100126.0
2019-08-27 11:00:00,17.75,17.76,17.73,17.74,177285.0,14.5058,14.514,14.4895,14.4977,177285.0
2019-08-27 11:05:00,17.73,17.76,17.72,17.73,144262.0,14.4895,14.514,14.4813,14.4895,144262.0
2019-08-27 11:10:00,17.73,17.75,17.72,17.73,165673.0,14.4895,14.5058,14.4813,14.4895,165673.0
2019-08-27 11:15:00,17.73,17.74,17.68,17.7,196652.0,14.4895,14.4977,14.4486,14.465,196652.0
2019-08-27 11:20:00,17.7,17.77,17.68,17.76,333244.0,14.465,14.5222,14.4486,14.514,333244.0
2019-08-27 11:25:00,17.76,17.76,17.74,17.74,235265.0,14.514,14.514,14.4977,14.4977,235265.0
2019-08-27 11:30:00,17.75,17.76,17.73,17.76,160727.0,14.5058,14.514,14.4895,14.514,160727.0
2019-08-27 11:35:00,17.76,17.76,17.74,17.76,91329.0,14.514,14.514,14.4977,14.514,91329.0
2019-08-27 11:40:00,17.75,17.78,17.75,17.78,144789.0,14.5058,14.5304,14.5058,14.5304,144789.0
2019-08-27 11:45:00,17.78,17.81,17.77,17.8,165627.0,14.5304,14.5549,14.5222,14.5467,165627.0
2019-08-27 11:50:00,17.8,17.81,17.79,17.8,208421.0,14.5467,14.5549,14.5385,14.5467,208421.0
2019-08-27 11:55:00,17.8,17.81,17.74,17.75,314350.0,14.5467,14.5549,14.4977,14.5058,314350.0
2019-08-27 12:00:00,17.76,17.77,17.72,17.73,469079.0,14.514,14.5222,14.4813,14.4895,469079.0
2019-08-27 12:05:00,17.73,17.75,17.72,17.73,191862.0,14.4895,14.5058,14.4813,14.4895,191862.0
2019-08-27 12:10:00,17.73,17.78,17.73,17.77,184634.0,14.4895,14.5304,14.4895,14.5222,184634.0
2019-08-27 12:15:00,17.76,17.77,17.75,17.75,34953.0,14.514,14.5222,14.5058,14.5058,34953.0
2019-08-27 12:20:00,17.75,17.77,17.74,17.75,141899.0,14.5058,14.5222,14.4977,14.5058,141899.0
2019-08-27 12:25:00,17.76,17.76,17.75,17.75,31612.0,14.514,14.514,14.5058,14.5058,31612.0
2019-08-27 12:30:00,17.75,17.76,17.7,17.71,159558.0,14.5058,14.514,14.465,14.4732,159558.0
2019-08-27 12:35:00,17.71,17.72,17.67,17.67,132766.0,14.4732,14.4813,14.4405,14.4405,132766.0
2019-08-27 12:40:00,17.67,17.68,17.65,17.66,78413.0,14.4405,14.4486,14.4241,14.4323,78413.0
2019-08-27 12:45:00,17.66,17.68,17.65,17.66,58374.0,14.4323,14.4486,14.4241,14.4323,58374.0
2019-08-27 12:50:00,17.66,17.67,17.61,17.62,102781.0,14.4323,14.4405,14.3914,14.3996,102781.0
2019-08-27 12:55:00,17.62,17.63,17.6,17.6,32711.0,14.3996,14.4078,14.3833,14.3833,32711.0
2019-08-27 13:00:00,17.61,17.65,17.6,17.65,130312.0,14.3914,14.4241,14.3833,14.4241,130312.0
2019-08-27 13:05:00,17.64,17.68,17.64,17.68,76039.0,14.416,14.4486,14.416,14.4486,76039.0
2019-08-27 13:10:00,17.68,17.68,17.65,17.65,58467.0,14.4486,14.4486,14.4241,14.4241,58467.0
2019-08-27 13:15:00,17.65,17.66,17.64,17.66,93134.0,14.4241,14.4323,14.416,14.4323,93134.0
2019-08-27 13:20:00,17.66,17.66,17.65,17.66,21571.0,14.4323,14.4323,14.4241,14.4323,21571.0
2019-08-27 13:25:00,17.65,17.69,17.65,17.69,134984.0,14.4241,14.4568,14.4241,14.4568,134984.0
2019-08-27 13:30:00,17.69,17.69,17.65,17.66,156991.0,14.4568,14.4568,14.4241,14.4323,156991.0
2019-08-27 13:35:00,17.67,17.73,17.66,17.73,96127.0,14.4405,14.4895,14.4323,14.4895,96127.0
2019-08-27 13:40:00,17.72,17.75,17.72,17.73,100170.0,14.4813,14.5058,14.4813,14.4895,100170.0
2019-08-27 13:45:00,17.73,17.76,17.72,17.76,96612.0,14.4895,14.514,14.4813,14.514,96612.0
2019-08-27 13:50:00,17.76,17.76,17.74,17.75,126047.0,14.514,14.514,14.4977,14.5058,126047.0
2019-08-27 13:55:00,17.75,17.8,17.75,17.78,107710.0,14.5058,14.5467,14.5058,14.5304,107710.0
2019-08-27 14:00:00,17.79,17.81,17.77,17.79,106804.0,14.5385,14.5549,14.5222,14.5385,106804.0
2019-08-27 14:05:00,17.78,17.79,17.74,17.76,189853.0,14.5304,14.5385,14.4977,14.514,189853.0
2019-08-27 14:10:00,17.76,17.77,17.74,17.76,125812.0,14.514,14.5222,14.4977,14.514,125812.0
2019-08-27 14:15:00,17.76,17.76,17.75,17.75,35164.0,14.514,14.514,14.5058,14.5058,35164.0
2019-08-27 14:20:00,17.75,17.78,17.75,17.77,59302.0,14.5058,14.5304,14.5058,14.5222,59302.0
2019-08-27 14:25:00,17.77,17.77,17.74,17.74,60307.0,14.5222,14.5222,14.4977,14.4977,60307.0
2019-08-27 14:30:00,17.74,17.75,17.71,17.71,67381.0,14.4977,14.5058,14.4732,14.4732,67381.0
2019-08-27 14:35:00,17.71,17.74,17.71,17.73,93183.0,14.4732,14.4977,14.4732,14.4895,93183.0
2019-08-27 14:40:00,17.74,17.77,17.73,17.76,95198.0,14.4977,14.5222,14.4895,14.514,95198.0
2019-08-27 14:45:00,17.76,17.78,17.74,17.78,89318.0,14.514,14.5304,14.4977,14.5304,89318.0
2019-08-27 14:50:00,17.78,17.83,17.77,17.83,104055.0,14.5304,14.5712,14.5222,14.5712,104055.0
2019-08-27 14:55:00,17.83,17.83,17.8,17.8,117194.0,14.5712,14.5712,14.5467,14.5467,117194.0
2019-08-27 15:00:00,17.81,17.85,17.8,17.85,82111.0,14.5549,14.5876,14.5467,14.5876,82111.0
2019-08-27 15:05:00,17.85,17.85,17.81,17.81,55591.0,14.5876,14.5876,14.5549,14.5549,55591.0
2019-08-27 15:10:00,17.81,17.82,17.77,17.78,92466.0,14.5549,14.5631,14.5222,14.5304,92466.0
2019-08-27 15:15:00,17.78,17.79,17.77,17.77,60878.0,14.5304,14.5385,14.5222,14.5222,60878.0
2019-08-27 15:20:00,17.78,17.78,17.75,17.77,93384.0,14.5304,14.5304,14.5058,14.5222,93384.0
2019-08-27 15:25:00,17.76,17.77,17.75,17.76,84910.0,14.514,14.5222,14.5058,14.514,84910.0
2019-08-27 15:30:00,17.75,17.76,17.73,17.73,183567.0,14.5058,14.514,14.4895,14.4895,183567.0
2019-08-27 15:35:00,17.73,17.77,17.72,17.76,187746.0,14.4895,14.5222,14.4813,14.514,187746.0
2019-08-27 15:40:00,17.76,17.78,17.74,17.74,108659.0,14.514,14.5304,14.4977,14.4977,108659.0
2019-08-27 15:45:00,17.74,17.77,17.74,17.76,258475.0,14.4977,14.5222,14.4977,14.514,258475.0
2019-08-27 15:50:00,17.75,17.76,17.7,17.7,370345.0,14.5058,14.514,14.465,14.465,370345.0
2019-08-27 15:55:00,17.7,17.74,17.69,17.72,659591.0,14.465,14.4977,14.4568,14.4813,659591.0
2019-08-28 09:30:00,17.77,17.82,17.73,17.76,198733.0,14.5222,14.5631,14.4895,14.514,198733.0
2019-08-28 09:35:00,17.77,17.79,17.71,17.78,123456.0,14.5222,14.5385,14.4732,14.5304,123456.0
2019-08-28 09:40:00,17.78,17.8,17.74,17.76,77849.0,14.5304,14.5467,14.4977,14.514,77849.0
2019-08-28 09:45:00,17.76,17.76,17.71,17.76,76450.0,14.514,14.514,14.4732,14.514,76450.0
2019-08-28 09:50:00,17.76,17.8,17.74,17.8,64473.0,14.514,14.5467,14.4977,14.5467,64473.0
2019-08-28 09:55:00,17.8,17.82,17.79,17.8,78580.0,14.5467,14.5631,14.5385,14.5467,78580.0
2019-08-28 10:00:00,17.8,17.82,17.73,17.73,86189.0,14.5467,14.5631,14.4895,14.4895,86189.0
2019-08-28 10:05:00,17.73,17.76,17.7,17.73,79824.0,14.4895,14.514,14.465,14.4895,79824.0
2019-08-28 10:10:00,17.73,17.75,17.69,17.69,94185.0,14.4895,14.5058,14.4568,14.4568,94185.0
2019-08-28 10:15:00,17.7,17.7,17.63,17.63,104403.0,14.465,14.465,14.4078,14.4078,104403.0
2019-08-28 10:20:00,17.63,17.68,17.62,17.67,104280.0,14.4078,14.4486,14.3996,14.4405,104280.0
2019-08-28 10:25:00,17.67,17.7,17.67,17.7,45218.0,14.4405,14.465,14.4405,14.465,45218.0
2019-08-28 10:30:00,17.7,17.77,17.69,17.76,94690.0,14.465,14.5222,14.4568,14.514,94690.0
2019-08-28 10:35:00,17.77,17.81,17.76,17.77,52153.0,14.5222,14.5549,14.514,14.5222,52153.0
2019-08-28 10:40:00,17.77,17.82,17.77,17.81,101728.0,14.5222,14.5631,14.5222,14.5549,101728.0
2019-08-28 10:45:00,17.81,17.81,17.79,17.8,42521.0,14.5549,14.5549,14.5385,14.5467,42521.0
2019-08-28 10:50:00,17.8,17.81,17.78,17.8,61087.0,14.5467,14.5549,14.5304,14.5467,61087.0
2019-08-28 10:55:00,17.8,17.8,17.76,17.76,33498.0,14.5467,14.5467,14.514,14.514,33498.0
2019-08-28 11:00:00,17.76,17.77,17.74,17.76,34866.0,14.514,14.5222,14.4977,14.514,34866.0
2019-08-28 11:05:00,17.76,17.79,17.75,17.78,82174.0,14.514,14.5385,14.5058,14.5304,82174.0
2019-08-28 11:10:00,17.79,17.81,17.78,17.8,51152.0,14.5385,14.5549,14.5304,14.5467,51152.0
2019-08-28 11:15:00,17.8,17.81,17.77,17.78,69102.0,14.5467,14.5549,14.5222,14.5304,69102.0
2019-08-28 11:20:00,17.78,17.82,17.77,17.8,90254.0,14.5304,14.5631,14.5222,14.5467,90254.0
2019-08-28 11:25:00,17.8,17.84,17.79,17.84,75406.0,14.5467,14.5794,14.5385,14.5794,75406.0
2019-08-28 11:30:00,17.84,17.86,17.82,17.85,143954.0,14.5794,14.5957,14.5631,14.5876,143954.0
2019-08-28 11:35:00,17.86,17.86,17.84,17.84,102420.0,14.5957,14.5957,14.5794,14.5794,102420.0
2019-08-28 11:40:00,17.84,17.88,17.84,17.88,128571.0,14.5794,14.6121,14.5794,14.6121,128571.0
2019-08-28 11:45:00,17.88,17.89,17.86,17.87,81342.0,14.6121,14.6203,14.5957,14.6039,81342.0
2019-08-28 11:50:00,17.87,17.89,17.86,17.89,61181.0,14.6039,14.6203,14.5957,14.6203,61181.0
2019-08-28 11:55:00,17.89,17.89,17.86,17.87,40608.0,14.6203,14.6203,14.5957,14.6039,40608.0
2019-08-28 12:00:00,17.87,17.88,17.87,17.88,21654.0,14.6039,14.6121,14.6039,14.6121,21654.0
2019-08-28 12:05:00,17.87,17.88,17.87,17.88,31445.0,14.6039,14.6121,14.6039,14.6121,31445.0
2019-08-28 12:10:00,17.88,17.89,17.87,17.89,40594.0,14.6121,14.6203,14.6039,14.6203,40594.0
2019-08-28 12:15:00,17.89,17.91,17.88,17.91,61682.0,14.6203,14.6366,14.6121,14.6366,61682.0
2019-08-28 12:20:00,17.91,17.92,17.9,17.91,54649.0,14.6366,14.6448,14.6284,14.6366,54649.0
2019-08-28 12:25:00,17.92,17.92,17.89,17.89,48565.0,14.6448,14.6448,14.6203,14.6203,48565.0
2019-08-28 12:30:00,17.89,17.9,17.89,17.89,28396.0,14.6203,14.6284,14.6203,14.6203,28396.0
2019-08-28 12:35:00,17.9,17.9,17.86,17.87,86558.0,14.6284,14.6284,14.5957,14.6039,86558.0
2019-08-28 12:40:00,17.86,17.87,17.84,17.85,34359.0,14.5957,14.6039,14.5794,14.5876,34359.0
2019-08-28 12:45:00,17.85,17.87,17.84,17.85,57906.0,14.5876,14.6039,14.5794,14.5876,57906.0
2019-08-28 12:50:00,17.86,17.88,17.85,17.87,52538.0,14.5957,14.6121,14.5876,14.6039,52538.0
2019-08-28 12:55:00,17.88,17.88,17.86,17.87,23146.0,14.6121,14.6121,14.5957,14.6039,23146.0
2019-08-28 13:00:00,17.87,17.87,17.84,17.84,62894.0,14.6039,14.6039,14.5794,14.5794,62894.0
2019-08-28 13:05:00,17.84,17.85,17.83,17.83,64233.0,14.5794,14.5876,14.5712,14.5712,64233.0
2019-08-28 13:10:00,17.83,17.84,17.78,17.8,143862.0,14.5712,14.5794,14.5304,14.5467,143862.0
2019-08-28 13:15:00,17.8,17.82,17.79,17.81,120819.0,14.5467,14.5631,14.5385,14.5549,120819.0
2019-08-28 13:20:00,17.81,17.82,17.8,17.8,53055.0,14.5549,14.5631,14.5467,14.5467,53055.0
2019-08-28 13:25:00,17.8,17.81,17.8,17.81,42702.0,14.5467,14.5549,14.5467,14.5549,42702.0
2019-08-28 13:30:00,17.8,17.81,17.79,17.8,58165.0,14.5467,14.5549,14.5385,14.5467,58165.0
2019-08-28 13:35:00,17.8,17.81,17.79,17.8,94698.0,14.5467,14.5549,14.5385,14.5467,94698.0
2019-08-28 13:40:00,17.8,17.82,17.79,17.8,82337.0,14.5467,14.5631,14.5385,14.5467,82337.0
2019-08-28 13:45:00,17.8,17.82,17.79,17.81,78592.0,14.5467,14.5631,14.5385,14.5549,78592.0
2019-08-28 13:50:00,17.81,17.82,17.8,17.8,59869.0,14.5549,14.5631,14.5467,14.5467,59869.0
2019-08-28 13:55:00,17.8,17.81,17.79,17.8,73976.0,14.5467,14.5549,14.5385,14.5467,73976.0
2019-08-28 14:00:00,17.8,17.81,17.79,17.79,39228.0,14.5467,14.5549,14.5385,14.5385,39228.0
2019-08-28 14:05:00,17.8,17.8,17.79,17.79,17615.0,14.5467,14.5467,14.5385,14.5385,17615.0
2019-08-28 14:10:00,17.8,17.8,17.79,17.79,48017.0,14.5467,14.5467,14.5385,14.5385,48017.0
2019-08-28 14:15:00,17.79,17.84,17.79,17.83,68066.0,14.5385,14.5794,14.5385,14.5712,68066.0
2019-08-28 14:20:00,17.84,17.85,17.83,17.84,60214.0,14.5794,14.5876,14.5712,14.5794,60214.0
2019-08-28 14:25:00,17.85,17.86,17.84,17.86,53633.0,14.5876,14.5957,14.5794,14.5957,53633.0
2019-08-28 14:30:00,17.86,17.88,17.85,17.88,37733.0,14.5957,14.6121,14.5876,14.6121,37733.0
2019-08-28 14:35:00,17.88,17.88,17.87,17.87,29213.0,14.6121,14.6121,14.6039,14.6039,29213.0
2019-08-28 14:40:00,17.88,17.88,17.84,17.86,93965.0,14.6121,14.6121,14.5794,14.5957,93965.0
2019-08-28 14:45:00,17.86,17.89,17.85,17.89,50720.0,14.5957,14.6203,14.5876,14.6203,50720.0
2019-08-28 14:50:00,17.89,17.9,17.88,17.89,38305.0,14.6203,14.6284,14.6121,14.6203,38305.0
2019-08-28 14:55:00,17.89,17.9,17.88,17.89,46951.0,14.6203,14.6284,14.6121,14.6203,46951.0
2019-08-28 15:00:00,17.88,17.89,17.87,17.88,37850.0,14.6121,14.6203,14.6039,14.6121,37850.0
2019-08-28 15:05:00,17.88,17.88,17.86,17.87,59611.0,14.6121,14.6121,14.5957,14.6039,59611.0
2019-08-28 15:10:00,17.86,17.87,17.85,17.86,67544.0,14.5957,14.6039,14.5876,14.5957,67544.0
2019-08-28 15:15:00,17.86,17.87,17.85,17.87,72573.0,14.5957,14.6039,14.5876,14.6039,72573.0
2019-08-28 15:20:00,17.87,17.87,17.81,17.81,90342.0,14.6039,14.6039,14.5549,14.5549,90342.0
2019-08-28 15:25:00,17.81,17.82,17.79,17.79,66660.0,14.5549,14.5631,14.5385,14.5385,66660.0
2019-08-28 15:30:00,17.79,17.8,17.75,17.76,237595.0,14.5385,14.5467,14.5058,14.514,237595.0
2019-08-28 15:35:00,17.76,17.79,17.75,17.77,147229.0,14.514,14.5385,14.5058,14.5222,147229.0
2019-08-28 15:40:00,17.77,17.78,17.75,17.77,205723.0,14.5222,14.5304,14.5058,14.5222,205723.0
2019-08-28 15:45:00,17.76,17.8,17.76,17.79,186866.0,14.514,14.5467,14.514,14.5385,186866.0
2019-08-28 15:50:00,17.79,17.8,17.76,17.78,201190.0,14.5385,14.5467,14.514,14.5304,201190.0
2019-08-28 15:55:00,17.77,17.79,17.76,17.78,497853.0,14.5222,14.5385,14.514,14.5304,497853.0
2019-08-29 09:30:00,18.07,18.22,18.05,18.22,171906.0,14.7674,14.8899,14.751,14.8899,171906.0
2019-08-29 09:35:00,18.22,18.22,18.14,18.2,153994.0,14.8899,14.8899,14.8246,14.8736,153994.0
2019-08-29 09:40:00,18.21,18.21,18.13,18.17,52171.0,14.8818,14.8818,14.8164,14.8491,52171.0
2019-08-29 09:45:00,18.17,18.21,18.16,18.19,65802.0,14.8491,14.8818,14.8409,14.8654,65802.0
2019-08-29 09:50:00,18.19,18.25,18.18,18.25,38766.0,14.8654,14.9145,14.8573,14.9145,38766.0
2019-08-29 09:55:00,18.24,18.25,18.2,18.22,58198.0,14.9063,14.9145,14.8736,14.8899,58198.0
2019-08-29 10:00:00,18.23,18.23,18.18,18.19,58238.0,14.8981,14.8981,14.8573,14.8654,58238.0
2019-08-29 10:05:00,18.19,18.24,18.18,18.23,42903.0,14.8654,14.9063,14.8573,14.8981,42903.0
2019-08-29 10:10:00,18.24,18.25,18.18,18.2,113932.0,14.9063,14.9145,14.8573,14.8736,113932.0
2019-08-29 10:15:00,18.2,18.24,18.2,18.24,48520.0,14.8736,14.9063,14.8736,14.9063,48520.0
2019-08-29 10:20:00,18.24,18.27,18.23,18.23,88169.0,14.9063,14.9308,14.8981,14.8981,88169.0
2019-08-29 10:25:00,18.23,18.24,18.22,18.23,45565.0,14.8981,14.9063,14.8899,14.8981,45565.0
2019-08-29 10:30:00,18.23,18.24,18.2,18.23,60599.0,14.8981,14.9063,14.8736,14.8981,60599.0
2019-08-29 10:35:00,18.23,18.25,18.11,18.15,166589.0,14.8981,14.9145,14.8,14.8327,166589.0
2019-08-29 10:40:00,18.14,18.2,18.14,18.18,43685.0,14.8246,14.8736,14.8246,14.8573,43685.0
2019-08-29 10:45:00,18.18,18.19,18.13,18.14,40135.0,14.8573,14.8654,14.8164,14.8246,40135.0
2019-08-29 10:50:00,18.14,18.19,18.14,18.19,41648.0,14.8246,14.8654,14.8246,14.8654,41648.0
2019-08-29 10:55:00,18.18,18.23,18.18,18.23,24966.0,14.8573,14.8981,14.8573,14.8981,24966.0
2019-08-29 11:00:00,18.22,18.23,18.21,18.22,47838.0,14.8899,14.8981,14.8818,14.8899,47838.0
2019-08-29 11:05:00,18.22,18.25,18.22,18.24,42351.0,14.8899,14.9145,14.8899,14.9063,42351.0
2019-08-29 11:10:00,18.23,18.26,18.23,18.23,70923.0,14.8981,14.9226,14.8981,14.8981,70923.0
2019-08-29 11:15:00,18.23,18.24,18.21,18.23,60310.0,14.8981,14.9063,14.8818,14.8981,60310.0
2019-08-29 11:20:00,18.24,18.26,18.21,18.25,68441.0,14.9063,14.9226,14.8818,14.9145,68441.0
2019-08-29 11:25:00,18.25,18.26,18.22,18.22,138436.0,14.9145,14.9226,14.8899,14.8899,138436.0
2019-08-29 11:30:00,18.22,18.24,18.21,18.23,58069.0,14.8899,14.9063,14.8818,14.8981,58069.0
2019-08-29 11:35:00,18.23,18.24,18.21,18.23,76763.0,14.8981,14.9063,14.8818,14.8981,76763.0
2019-08-29 11:40:00,18.23,18.24,18.21,18.23,59885.0,14.8981,14.9063,14.8818,14.8981,59885.0
2019-08-29 11:45:00,18.23,18.27,18.22,18.25,59105.0,14.8981,14.9308,14.8899,14.9145,59105.0
2019-08-29 11:50:00,18.26,18.26,18.25,18.25,26965.0,14.9226,14.9226,14.9145,14.9145,26965.0
2019-08-29 11:55:00,18.25,18.26,18.22,18.23,63543.0,14.9145,14.9226,14.8899,14.8981,63543.0
2019-08-29 12:00:00,18.23,18.23,18.2,18.21,70490.0,14.8981,14.8981,14.8736,14.8818,70490.0
2019-08-29 12:05:00,18.22,18.23,18.21,18.23,31734.0,14.8899,14.8981,14.8818,14.8981,31734.0
2019-08-29 12:10:00,18.23,18.25,18.22,18.23,65376.0,14.8981,14.9145,14.8899,14.8981,65376.0
2019-08-29 12:15:00,18.22,18.23,18.21,18.21,62442.0,14.8899,14.8981,14.8818,14.8818,62442.0
2019-08-29 12:20:00,18.21,18.25,18.19,18.25,64080.0,14.8818,14.9145,14.8654,14.9145,64080.0
2019-08-29 12:25:00,18.24,18.25,18.22,18.23,39522.0,14.9063,14.9145,14.8899,14.8981,39522.0
2019-08-29 12:30:00,18.23,18.24,18.22,18.23,54969.0,14.8981,14.9063,14.8899,14.8981,54969.0
2019-08-29 12:35:00,18.22,18.24,18.21,18.23,59533.0,14.8899,14.9063,14.8818,14.8981,59533.0
2019-08-29 12:40:00,18.23,18.24,18.19,18.19,74983.0,14.8981,14.9063,14.8654,14.8654,74983.0
2019-08-29 12:45:00,18.19,18.19,18.16,18.16,80723.0,14.8654,14.8654,14.8409,14.8409,80723.0
2019-08-29 12:50:00,18.16,18.22,18.16,18.21,100329.0,14.8409,14.8899,14.8409,14.8818,100329.0
2019-08-29 12:55:00,18.21,18.27,18.21,18.24,109829.0,14.8818,14.9308,14.8818,14.9063,109829.0
2019-08-29 13:00:00,18.24,18.25,18.23,18.23,38426.0,14.9063,14.9145,14.8981,14.8981,38426.0
2019-08-29 13:05:00,18.23,18.24,18.21,18.21,30636.0,14.8981,14.9063,14.8818,14.8818,30636.0
2019-08-29 13:10:00,18.21,18.22,18.18,18.21,65125.0,14.8818,14.8899,14.8573,14.8818,65125.0
2019-08-29 13:15:00,18.21,18.22,18.19,18.21,30747.0,14.8818,14.8899,14.8654,14.8818,30747.0
2019-08-29 13:20:00,18.21,18.21,18.19,18.19,31195.0,14.8818,14.8818,14.8654,14.8654,31195.0
2019-08-29 13:25:00,18.19,18.19,18.14,18.15,96184.0,14.8654,14.8654,14.8246,14.8327,96184.0
2019-08-29 13:30:00,18.15,18.15,18.1,18.11,129050.0,14.8327,14.8327,14.7919,14.8,129050.0
2019-08-29 13:35:00,18.12,18.16,18.11,18.15,118196.0,14.8082,14.8409,14.8,14.8327,118196.0
2019-08-29 13:40:00,18.14,18.16,18.13,18.14,67882.0,14.8246,14.8409,14.8164,14.8246,67882.0
2019-08-29 13:45:00,18.14,18.15,18.13,18.14,79289.0,14.8246,14.8327,14.8164,14.8246,79289.0
2019-08-29 13:50:00,18.15,18.15,18.13,18.14,50465.0,14.8327,14.8327,14.8164,14.8246,50465.0
2019-08-29 13:55:00,18.14,18.14,18.13,18.13,64068.0,14.8246,14.8246,14.8164,14.8164,64068.0
2019-08-29 14:00:00,18.13,18.15,18.12,18.13,90238.0,14.8164,14.8327,14.8082,14.8164,90238.0
2019-08-29 14:05:00,18.13,18.14,18.12,18.13,108480.0,14.8164,14.8246,14.8082,14.8164,108480.0
2019-08-29 14:10:00,18.13,18.14,18.12,18.14,62219.0,14.8164,14.8246,14.8082,14.8246,62219.0
2019-08-29 14:15:00,18.14,18.14,18.1,18.11,101779.0,14.8246,14.8246,14.7919,14.8,101779.0
2019-08-29 14:20:00,18.1,18.12,18.1,18.12,84291.0,14.7919,14.8082,14.7919,14.8082,84291.0
2019-08-29 14:25:00,18.12,18.13,18.1,18.12,114903.0,14.8082,14.8164,14.7919,14.8082,114903.0
2019-08-29 14:30:00,18.12,18.13,18.11,18.12,117096.0,14.8082,14.8164,14.8,14.8082,117096.0
2019-08-29 14:35:00,18.12,18.13,18.11,18.12,53919.0,14.8082,14.8164,14.8,14.8082,53919.0
2019-08-29 14:40:00,18.12,18.12,18.09,18.1,71856.0,14.8082,14.8082,14.7837,14.7919,71856.0
2019-08-29 14:45:00,18.09,18.12,18.09,18.11,109863.0,14.7837,14.8082,14.7837,14.8,109863.0
2019-08-29 14:50:00,18.11,18.11,18.09,18.1,40198.0,14.8,14.8,14.7837,14.7919,40198.0
2019-08-29 14:55:00,18.09,18.1,18.07,18.08,74538.0,14.7837,14.7919,14.7674,14.7755,74538.0
2019-08-29 15:00:00,18.08,18.09,18.06,18.09,92617.0,14.7755,14.7837,14.7592,14.7837,92617.0
2019-08-29 15:05:00,18.09,18.1,18.08,18.09,66022.0,14.7837,14.7919,14.7755,14.7837,66022.0
2019-08-29 15:10:00,18.09,18.11,18.08,18.11,125675.0,14.7837,14.8,14.7755,14.8,125675.0
2019-08-29 15:15:00,18.1,18.14,18.1,18.14,71566.0,14.7919,14.8246,14.7919,14.8246,71566.0
2019-08-29 15:20:00,18.14,18.14,18.11,18.12,57655.0,14.8246,14.8246,14.8,14.8082,57655.0
2019-08-29 15:25:00,18.11,18.13,18.1,18.12,72597.0,14.8,14.8164,14.7919,14.8082,72597.0
2019-08-29 15:30:00,18.12,18.14,18.11,18.13,107447.0,14.8082,14.8246,14.8,14.8164,107447.0
2019-08-29 15:35:00,18.13,18.14,18.11,18.11,158516.0,14.8164,14.8246,14.8,14.8,158516.0
2019-08-29 15:40:00,18.11,18.11,18.1,18.1,50413.0,14.8,14.8,14.7919,14.7919,50413.0
2019-08-29 15:45:00,18.11,18.14,18.09,18.14,197795.0,14.8,14.8246,14.7837,14.8246,197795.0
2019-08-29 15:50:00,18.13,18.15,18.11,18.11,249790.0,14.8164,14.8327,14.8,14.8,249790.0
2019-08-29 15:55:00,18.12,18.13,18.07,18.09,515269.0,14.8082,14.8164,14.7674,14.7837,515269.0
2019-08-30 09:30:00,18.31,18.46,18.3,18.45,241762.0,14.9635,15.0861,14.9553,15.0779,241762.0
2019-08-30 09:35:00,18.45,18.47,18.42,18.47,68314.0,15.0779,15.0943,15.0534,15.0943,68314.0
2019-08-30 09:40:00,18.46,18.51,18.44,18.48,111739.0,15.0861,15.1269,15.0697,15.1024,111739.0
2019-08-30 09:45:00,18.48,18.48,18.4,18.42,63348.0,15.1024,15.1024,15.037,15.0534,63348.0
2019-08-30 09:50:00,18.43,18.44,18.38,18.39,47701.0,15.0616,15.0697,15.0207,15.0289,47701.0
2019-08-30 09:55:00,18.39,18.39,18.32,18.33,38943.0,15.0289,15.0289,14.9717,14.9798,38943.0
2019-08-30 10:00:00,18.33,18.37,18.32,18.35,50847.0,14.9798,15.0125,14.9717,14.9962,50847.0
2019-08-30 10:05:00,18.35,18.38,18.34,18.36,57454.0,14.9962,15.0207,14.988,15.0044,57454.0
2019-08-30 10:10:00,18.36,18.39,18.35,18.35,59585.0,15.0044,15.0289,14.9962,14.9962,59585.0
2019-08-30 10:15:00,18.36,18.38,18.35,18.37,50732.0,15.0044,15.0207,14.9962,15.0125,50732.0
2019-08-30 10:20:00,18.37,18.39,18.35,18.38,117285.0,15.0125,15.0289,14.9962,15.0207,117285.0
2019-08-30 10:25:00,18.38,18.39,18.36,18.38,27386.0,15.0207,15.0289,15.0044,15.0207,27386.0
2019-08-30 10:30:00,18.38,18.41,18.37,18.39,91447.0,15.0207,15.0452,15.0125,15.0289,91447.0
2019-08-30 10:35:00,18.39,18.41,18.38,18.39,45367.0,15.0289,15.0452,15.0207,15.0289,45367.0
2019-08-30 10:40:00,18.38,18.39,18.36,18.36,37818.0,15.0207,15.0289,15.0044,15.0044,37818.0
2019-08-30 10:45:00,18.36,18.4,18.35,18.4,75405.0,15.0044,15.037,14.9962,15.037,75405.0
2019-08-30 10:50:00,18.39,18.4,18.36,18.36,75559.0,15.0289,15.037,15.0044,15.0044,75559.0
2019-08-30 10:55:00,18.36,18.38,18.35,18.36,45364.0,15.0044,15.0207,14.9962,15.0044,45364.0
2019-08-30 11:00:00,18.36,18.37,18.34,18.35,201490.0,15.0044,15.0125,14.988,14.9962,201490.0
2019-08-30 11:05:00,18.35,18.37,18.34,18.36,96125.0,14.9962,15.0125,14.988,15.0044,96125.0
2019-08-30 11:10:00,18.36,18.37,18.32,18.34,206968.0,15.0044,15.0125,14.9717,14.988,206968.0
2019-08-30 11:15:00,18.34,18.35,18.32,18.35,164099.0,14.988,14.9962,14.9717,14.9962,164099.0
2019-08-30 11:20:00,18.35,18.35,18.33,18.33,107413.0,14.9962,14.9962,14.9798,14.9798,107413.0
2019-08-30 11:25:00,18.32,18.34,18.3,18.3,142840.0,14.9717,14.988,14.9553,14.9553,142840.0
2019-08-30 11:30:00,18.3,18.35,18.29,18.34,61047.0,14.9553,14.9962,14.9472,14.988,61047.0
2019-08-30 11:35:00,18.33,18.34,18.29,18.3,36838.0,14.9798,14.988,14.9472,14.9553,36838.0
2019-08-30 11:40:00,18.31,18.32,18.3,18.31,31565.0,14.9635,14.9717,14.9553,14.9635,31565.0
2019-08-30 11:45:00,18.32,18.35,18.31,18.35,25809.0,14.9717,14.9962,14.9635,14.9962,25809.0
2019-08-30 11:50:00,18.34,18.35,18.32,18.32,40548.0,14.988,14.9962,14.9717,14.9717,40548.0
2019-08-30 11:55:00,18.32,18.33,18.3,18.31,59250.0,14.9717,14.9798,14.9553,14.9635,59250.0
2019-08-30 12:00:00,18.32,18.32,18.28,18.3,35390.0,14.9717,14.9717,14.939,14.9553,35390.0
2019-08-30 12:05:00,18.3,18.32,18.29,18.29,36913.0,14.9553,14.9717,14.9472,14.9472,36913.0
2019-08-30 12:10:00,18.29,18.32,18.29,18.29,37836.0,14.9472,14.9717,14.9472,14.9472,37836.0
2019-08-30 12:15:00,18.3,18.32,18.28,18.3,59074.0,14.9553,14.9717,14.939,14.9553,59074.0
2019-08-30 12:20:00,18.3,18.32,18.3,18.32,19806.0,14.9553,14.9717,14.9553,14.9717,19806.0
2019-08-30 12:25:00,18.32,18.33,18.3,18.3,54089.0,14.9717,14.9798,14.9553,14.9553,54089.0
2019-08-30 12:30:00,18.3,18.31,18.28,18.3,28483.0,14.9553,14.9635,14.939,14.9553,28483.0
2019-08-30 12:35:00,18.3,18.31,18.3,18.3,13882.0,14.9553,14.9635,14.9553,14.9553,13882.0
2019-08-30 12:40:00,18.3,18.33,18.3,18.32,32277.0,14.9553,14.9798,14.9553,14.9717,32277.0
2019-08-30 12:45:00,18.32,18.32,18.31,18.31,15340.0,14.9717,14.9717,14.9635,14.9635,15340.0
2019-08-30 12:50:00,18.31,18.32,18.3,18.32,27749.0,14.9635,14.9717,14.9553,14.9717,27749.0
2019-08-30 12:55:00,18.32,18.35,18.32,18.35,46129.0,14.9717,14.9962,14.9717,14.9962,46129.0
2019-08-30 13:00:00,18.35,18.35,18.32,18.32,41703.0,14.9962,14.9962,14.9717,14.9717,41703.0
2019-08-30 13:05:00,18.32,18.33,18.3,18.32,27956.0,14.9717,14.9798,14.9553,14.9717,27956.0
2019-08-30 13:10:00,18.31,18.32,18.31,18.32,13836.0,14.9635,14.9717,14.9635,14.9717,13836.0
2019-08-30 13:15:00,18.31,18.31,18.28,18.28,29410.0,14.9635,14.9635,14.939,14.939,29410.0
2019-08-30 13:20:00,18.29,18.3,18.28,18.28,33389.0,14.9472,14.9553,14.939,14.939,33389.0
2019-08-30 13:25:00,18.29,18.3,18.28,18.29,15139.0,14.9472,14.9553,14.939,14.9472,15139.0
2019-08-30 13:30:00,18.29,18.3,18.28,18.29,28937.0,14.9472,14.9553,14.939,14.9472,28937.0
2019-08-30 13:35:00,18.29,18.3,18.28,18.29,17252.0,14.9472,14.9553,14.939,14.9472,17252.0
2019-08-30 13:40:00,18.29,18.29,18.27,18.28,27803.0,14.9472,14.9472,14.9308,14.939,27803.0
2019-08-30 13:45:00,18.28,18.29,18.27,18.29,21422.0,14.939,14.9472,14.9308,14.9472,21422.0
2019-08-30 13:50:00,18.28,18.29,18.26,18.27,28862.0,14.939,14.9472,14.9226,14.9308,28862.0
2019-08-30 13:55:00,18.27,18.31,18.25,18.3,90474.0,14.9308,14.9635,14.9145,14.9553,90474.0
2019-08-30 14:00:00,18.3,18.32,18.29,18.32,32010.0,14.9553,14.9717,14.9472,14.9717,32010.0
2019-08-30 14:05:00,18.32,18.33,18.3,18.32,48759.0,14.9717,14.9798,14.9553,14.9717,48759.0
2019-08-30 14:10:00,18.32,18.33,18.31,18.31,48028.0,14.9717,14.9798,14.9635,14.9635,48028.0
2019-08-30 14:15:00,18.31,18.34,18.31,18.34,46757.0,14.9635,14.988,14.9635,14.988,46757.0
2019-08-30 14:20:00,18.33,18.34,18.33,18.33,8308.0,14.9798,14.988,14.9798,14.9798,8308.0
2019-08-30 14:25:00,18.34,18.35,18.32,18.32,83572.0,14.988,14.9962,14.9717,14.9717,83572.0
2019-08-30 14:30:00,18.32,18.34,18.31,18.32,70422.0,14.9717,14.988,14.9635,14.9717,70422.0
2019-08-30 14:35:00,18.33,18.33,18.32,18.32,18299.0,14.9798,14.9798,14.9717,14.9717,18299.0
2019-08-30 14:40:00,18.32,18.33,18.3,18.3,70263.0,14.9717,14.9798,14.9553,14.9553,70263.0
2019-08-30 14:45:00,18.3,18.31,18.27,18.27,32099.0,14.9553,14.9635,14.9308,14.9308,32099.0
2019-08-30 14:50:00,18.27,18.29,18.25,18.26,64443.0,14.9308,14.9472,14.9145,14.9226,64443.0
2019-08-30 14:55:00,18.25,18.27,18.25,18.25,42946.0,14.9145,14.9308,14.9145,14.9145,42946.0
2019-08-30 15:00:00,18.25,18.27,18.23,18.23,69946.0,14.9145,14.9308,14.8981,14.8981,69946.0
2019-08-30 15:05:00,18.24,18.25,18.23,18.25,32617.0,14.9063,14.9145,14.8981,14.9145,32617.0
2019-08-30 15:10:00,18.25,18.25,18.23,18.23,37536.0,14.9145,14.9145,14.8981,14.8981,37536.0
2019-08-30 15:15:00,18.23,18.24,18.21,18.23,91738.0,14.8981,14.9063,14.8818,14.8981,91738.0
2019-08-30 15:20:00,18.23,18.23,18.21,18.23,58819.0,14.8981,14.8981,14.8818,14.8981,58819.0
2019-08-30 15:25:00,18.22,18.26,18.22,18.26,44806.0,14.8899,14.9226,14.8899,14.9226,44806.0
2019-08-30 15:30:00,18.25,18.27,18.25,18.25,58701.0,14.9145,14.9308,14.9145,14.9145,58701.0
2019-08-30 15:35:00,18.25,18.28,18.25,18.27,120397.0,14.9145,14.939,14.9145,14.9308,120397.0
2019-08-30 15:40:00,18.28,18.29,18.27,18.28,77889.0,14.939,14.9472,14.9308,14.939,77889.0
2019-08-30 15:45:00,18.28,18.28,18.25,18.25,116656.0,14.939,14.939,14.9145,14.9145,116656.0
2019-08-30 15:50:00,18.26,18.28,18.24,18.25,335697.0,14.9226,14.939,14.9063,14.9145,335697.0
2019-08-30 15:55:00,18.25,18.31,18.24,18.28,835184.0,14.9145,14.9635,14.9063,14.939,835184.0
2019-09-03 09:30:00,18.07,18.11,18.02,18.05,205399.0,14.7674,14.8,14.7265,14.751,205399.0
2019-09-03 09:35:00,18.05,18.11,18.04,18.1,78071.0,14.751,14.8,14.7428,14.7919,78071.0
2019-09-03 09:40:00,18.09,18.11,18.08,18.11,76775.0,14.7837,14.8,14.7755,14.8,76775.0
2019-09-03 09:45:00,18.11,18.15,18.08,18.1,60596.0,14.8,14.8327,14.7755,14.7919,60596.0
2019-09-03 09:50:00,18.1,18.18,18.09,18.16,40302.0,14.7919,14.8573,14.7837,14.8409,40302.0
2019-09-03 09:55:00,18.16,18.16,18.12,18.14,70607.0,14.8409,14.8409,14.8082,14.8246,70607.0
2019-09-03 10:00:00,18.14,18.14,17.99,18.01,228531.0,14.8246,14.8246,14.702,14.7183,228531.0
2019-09-03 10:05:00,18.01,18.03,17.97,18.01,87073.0,14.7183,14.7347,14.6856,14.7183,87073.0
2019-09-03 10:10:00,18.0,18.04,17.99,18.0,108783.0,14.7102,14.7428,14.702,14.7102,108783.0
2019-09-03 10:15:00,18.0,18.07,17.98,18.07,110869.0,14.7102,14.7674,14.6938,14.7674,110869.0
2019-09-03 10:20:00,18.07,18.12,18.07,18.1,71673.0,14.7674,14.8082,14.7674,14.7919,71673.0
2019-09-03 10:25:00,18.09,18.12,18.04,18.12,98318.0,14.7837,14.8082,14.7428,14.8082,98318.0
2019-09-03 10:30:00,18.11,18.12,18.07,18.11,42148.0,14.8,14.8082,14.7674,14.8,42148.0
2019-09-03 10:35:00,18.11,18.14,18.08,18.13,45606.0,14.8,14.8246,14.7755,14.8164,45606.0
2019-09-03 10:40:00,18.12,18.21,18.12,18.16,68762.0,14.8082,14.8818,14.8082,14.8409,68762.0
2019-09-03 10:45:00,18.15,18.17,18.13,18.16,40895.0,14.8327,14.8491,14.8164,14.8409,40895.0
2019-09-03 10:50:00,18.16,18.22,18.15,18.2,65517.0,14.8409,14.8899,14.8327,14.8736,65517.0
2019-09-03 10:55:00,18.2,18.23,18.19,18.23,68026.0,14.8736,14.8981,14.8654,14.8981,68026.0
2019-09-03 11:00:00,18.23,18.24,18.2,18.21,148404.0,14.8981,14.9063,14.8736,14.8818,148404.0
2019-09-03 11:05:00,18.21,18.23,18.19,18.21,160499.0,14.8818,14.8981,14.8654,14.8818,160499.0
2019-09-03 11:10:00,18.2,18.21,18.14,18.16,174404.0,14.8736,14.8818,14.8246,14.8409,174404.0
2019-09-03 11:15:00,18.16,18.19,18.15,18.19,71991.0,14.8409,14.8654,14.8327,14.8654,71991.0
2019-09-03 11:20:00,18.19,18.24,18.19,18.24,45727.0,14.8654,14.9063,14.8654,14.9063,45727.0
2019-09-03 11:25:00,18.24,18.28,18.23,18.26,72060.0,14.9063,14.939,14.8981,14.9226,72060.0
2019-09-03 11:30:00,18.26,18.29,18.24,18.28,117367.0,14.9226,14.9472,14.9063,14.939,117367.0
2019-09-03 11:35:00,18.28,18.3,18.26,18.27,79647.0,14.939,14.9553,14.9226,14.9308,79647.0
2019-09-03 11:40:00,18.27,18.28,18.24,18.25,79382.0,14.9308,14.939,14.9063,14.9145,79382.0
2019-09-03 11:45:00,18.25,18.29,18.23,18.29,64138.0,14.9145,14.9472,14.8981,14.9472,64138.0
2019-09-03 11:50:00,18.29,18.29,18.24,18.24,37694.0,14.9472,14.9472,14.9063,14.9063,37694.0
2019-09-03 11:55:00,18.25,18.25,18.21,18.21,37063.0,14.9145,14.9145,14.8818,14.8818,37063.0
2019-09-03 12:00:00,18.21,18.22,18.17,18.2,40283.0,14.8818,14.8899,14.8491,14.8736,40283.0
2019-09-03 12:05:00,18.19,18.21,18.17,18.18,37458.0,14.8654,14.8818,14.8491,14.8573,37458.0
2019-09-03 12:10:00,18.18,18.2,18.16,18.2,43456.0,14.8573,14.8736,14.8409,14.8736,43456.0
2019-09-03 12:15:00,18.2,18.21,18.18,18.2,35238.0,14.8736,14.8818,14.8573,14.8736,35238.0
2019-09-03 12:20:00,18.2,18.22,18.18,18.2,34250.0,14.8736,14.8899,14.8573,14.8736,34250.0
2019-09-03 12:25:00,18.2,18.21,18.18,18.2,31309.0,14.8736,14.8818,14.8573,14.8736,31309.0
2019-09-03 12:30:00,18.2,18.2,18.16,18.16,62463.0,14.8736,14.8736,14.8409,14.8409,62463.0
2019-09-03 12:35:00,18.16,18.19,18.16,18.18,31049.0,14.8409,14.8654,14.8409,14.8573,31049.0
2019-09-03 12:40:00,18.19,18.19,18.16,18.17,36572.0,14.8654,14.8654,14.8409,14.8491,36572.0
2019-09-03 12:45:00,18.17,18.2,18.16,18.2,55021.0,14.8491,14.8736,14.8409,14.8736,55021.0
2019-09-03 12:50:00,18.2,18.2,18.16,18.18,55377.0,14.8736,14.8736,14.8409,14.8573,55377.0
2019-09-03 12:55:00,18.18,18.2,18.17,18.2,40664.0,14.8573,14.8736,14.8491,14.8736,40664.0
2019-09-03 13:00:00,18.2,18.22,18.19,18.2,83192.0,14.8736,14.8899,14.8654,14.8736,83192.0
2019-09-03 13:05:00,18.2,18.21,18.18,18.21,52718.0,14.8736,14.8818,14.8573,14.8818,52718.0
2019-09-03 13:10:00,18.2,18.21,18.19,18.2,33011.0,14.8736,14.8818,14.8654,14.8736,33011.0
2019-09-03 13:15:00,18.2,18.22,18.19,18.2,39982.0,14.8736,14.8899,14.8654,14.8736,39982.0
2019-09-03 13:20:00,18.2,18.2,18.17,18.18,40030.0,14.8736,14.8736,14.8491,14.8573,40030.0
2019-09-03 13:25:00,18.18,18.18,18.15,18.16,35924.0,14.8573,14.8573,14.8327,14.8409,35924.0
2019-09-03 13:30:00,18.16,18.16,18.12,18.12,47929.0,14.8409,14.8409,14.8082,14.8082,47929.0
2019-09-03 13:35:00,18.13,18.14,18.1,18.11,138929.0,14.8164,14.8246,14.7919,14.8,138929.0
2019-09-03 13:40:00,18.12,18.13,18.11,18.12,51204.0,14.8082,14.8164,14.8,14.8082,51204.0
2019-09-03 13:45:00,18.12,18.15,18.11,18.14,65817.0,14.8082,14.8327,14.8,14.8246,65817.0
2019-09-03 13:50:00,18.14,18.15,18.1,18.12,35079.0,14.8246,14.8327,14.7919,14.8082,35079.0
2019-09-03 13:55:00,18.12,18.14,18.11,18.13,32769.0,14.8082,14.8246,14.8,14.8164,32769.0
2019-09-03 14:00:00,18.13,18.14,18.12,18.14,35942.0,14.8164,14.8246,14.8082,14.8246,35942.0
2019-09-03 14:05:00,18.14,18.14,18.12,18.13,22234.0,14.8246,14.8246,14.8082,14.8164,22234.0
2019-09-03 14:10:00,18.13,18.14,18.12,18.14,50174.0,14.8164,14.8246,14.8082,14.8246,50174.0
2019-09-03 14:15:00,18.13,18.14,18.11,18.11,15568.0,14.8164,14.8246,14.8,14.8,15568.0
2019-09-03 14:20:00,18.12,18.13,18.11,18.11,32446.0,14.8082,14.8164,14.8,14.8,32446.0
2019-09-03 14:25:00,18.11,18.13,18.09,18.12,61843.0,14.8,14.8164,14.7837,14.8082,61843.0
2019-09-03 14:30:00,18.12,18.15,18.12,18.14,30048.0,14.8082,14.8327,14.8082,14.8246,30048.0
2019-09-03 14:35:00,18.15,18.17,18.14,18.16,33241.0,14.8327,14.8491,14.8246,14.8409,33241.0
2019-09-03 14:40:00,18.16,18.18,18.16,18.18,25835.0,14.8409,14.8573,14.8409,14.8573,25835.0
2019-09-03 14:45:00,18.18,18.19,18.17,18.18,52245.0,14.8573,14.8654,14.8491,14.8573,52245.0
2019-09-03 14:50:00,18.19,18.2,18.17,18.18,45043.0,14.8654,14.8736,14.8491,14.8573,45043.0
2019-09-03 14:55:00,18.18,18.19,18.16,18.16,64181.0,14.8573,14.8654,14.8409,14.8409,64181.0
2019-09-03 15:00:00,18.17,18.19,18.15,18.16,64440.0,14.8491,14.8654,14.8327,14.8409,64440.0
2019-09-03 15:05:00,18.16,18.17,18.15,18.16,41204.0,14.8409,14.8491,14.8327,14.8409,41204.0
2019-09-03 15:10:00,18.16,18.17,18.14,18.16,49463.0,14.8409,14.8491,14.8246,14.8409,49463.0
2019-09-03 15:15:00,18.16,18.18,18.15,18.17,61536.0,14.8409,14.8573,14.8327,14.8491,61536.0
2019-09-03 15:20:00,18.17,18.18,18.16,18.16,47390.0,14.8491,14.8573,14.8409,14.8409,47390.0
2019-09-03 15:25:00,18.17,18.17,18.14,18.17,76722.0,14.8491,14.8491,14.8246,14.8491,76722.0
2019-09-03 15:30:00,18.17,18.18,18.15,18.18,95467.0,14.8491,14.8573,14.8327,14.8573,95467.0
2019-09-03 15:35:00,18.18,18.18,18.16,18.18,130853.0,14.8573,14.8573,14.8409,14.8573,130853.0
2019-09-03 15:40:00,18.18,18.19,18.16,18.16,65249.0,14.8573,14.8654,14.8409,14.8409,65249.0
2019-09-03 15:45:00,18.16,18.19,18.15,18.17,131959.0,14.8409,14.8654,14.8327,14.8491,131959.0
2019-09-03 15:50:00,18.17,18.21,18.17,18.19,471892.0,14.8491,14.8818,14.8491,14.8654,471892.0
2019-09-03 15:55:00,18.18,18.18,18.14,18.15,511405.0,14.8573,14.8573,14.8246,14.8327,511405.0
2019-09-04 09:30:00,18.3,18.5,18.3,18.42,320965.0,14.9553,15.1188,14.9553,15.0534,320965.0
2019-09-04 09:35:00,18.43,18.44,18.37,18.38,49692.0,15.0616,15.0697,15.0125,15.0207,49692.0
2019-09-04 09:40:00,18.39,18.47,18.39,18.46,67743.0,15.0289,15.0943,15.0289,15.0861,67743.0
2019-09-04 09:45:00,18.45,18.51,18.45,18.48,83651.0,15.0779,15.1269,15.0779,15.1024,83651.0
2019-09-04 09:50:00,18.48,18.5,18.45,18.45,48502.0,15.1024,15.1188,15.0779,15.0779,48502.0
2019-09-04 09:55:00,18.45,18.46,18.41,18.42,35611.0,15.0779,15.0861,15.0452,15.0534,35611.0
2019-09-04 10:00:00,18.43,18.47,18.42,18.45,39886.0,15.0616,15.0943,15.0534,15.0779,39886.0
2019-09-04 10:05:00,18.45,18.47,18.42,18.43,53825.0,15.0779,15.0943,15.0534,15.0616,53825.0
2019-09-04 10:10:00,18.43,18.43,18.35,18.36,67314.0,15.0616,15.0616,14.9962,15.0044,67314.0
2019-09-04 10:15:00,18.36,18.37,18.34,18.37,39813.0,15.0044,15.0125,14.988,15.0125,39813.0
2019-09-04 10:20:00,18.37,18.37,18.32,18.34,49769.0,15.0125,15.0125,14.9717,14.988,49769.0
2019-09-04 10:25:00,18.35,18.38,18.34,18.38,33900.0,14.9962,15.0207,14.988,15.0207,33900.0
2019-09-04 10:30:00,18.37,18.39,18.37,18.39,30393.0,15.0125,15.0289,15.0125,15.0289,30393.0
2019-09-04 10:35:00,18.39,18.4,18.37,18.39,39789.0,15.0289,15.037,15.0125,15.0289,39789.0
2019-09-04 10:40:00,18.38,18.4,18.37,18.39,30775.0,15.0207,15.037,15.0125,15.0289,30775.0
2019-09-04 10:45:00,18.39,18.41,18.38,18.41,32365.0,15.0289,15.0452,15.0207,15.0452,32365.0
2019-09-04 10:50:00,18.41,18.42,18.4,18.41,32511.0,15.0452,15.0534,15.037,15.0452,32511.0
2019-09-04 10:55:00,18.4,18.41,18.36,18.38,31247.0,15.037,15.0452,15.0044,15.0207,31247.0
2019-09-04 11:00:00,18.39,18.39,18.34,18.34,44042.0,15.0289,15.0289,14.988,14.988,44042.0
2019-09-04 11:05:00,18.34,18.35,18.32,18.35,41138.0,14.988,14.9962,14.9717,14.9962,41138.0
2019-09-04 11:10:00,18.35,18.35,18.29,18.3,72506.0,14.9962,14.9962,14.9472,14.9553,72506.0
2019-09-04 11:15:00,18.3,18.32,18.29,18.31,54752.0,14.9553,14.9717,14.9472,14.9635,54752.0
2019-09-04 11:20:00,18.32,18.33,18.3,18.32,49137.0,14.9717,14.9798,14.9553,14.9717,49137.0
2019-09-04 11:25:00,18.32,18.35,18.31,18.35,54463.0,14.9717,14.9962,14.9635,14.9962,54463.0
2019-09-04 11:30:00,18.35,18.35,18.33,18.35,32062.0,14.9962,14.9962,14.9798,14.9962,32062.0
2019-09-04 11:35:00,18.35,18.36,18.34,18.36,21329.0,14.9962,15.0044,14.988,15.0044,21329.0
2019-09-04 11:40:00,18.36,18.36,18.35,18.36,20551.0,15.0044,15.0044,14.9962,15.0044,20551.0
2019-09-04 11:45:00,18.36,18.36,18.35,18.36,19178.0,15.0044,15.0044,14.9962,15.0044,19178.0
2019-09-04 11:50:00,18.36,18.36,18.34,18.36,74130.0,15.0044,15.0044,14.988,15.0044,74130.0
2019-09-04 11:55:00,18.35,18.36,18.33,18.33,43427.0,14.9962,15.0044,14.9798,14.9798,43427.0
2019-09-04 12:00:00,18.34,18.34,18.33,18.34,18006.0,14.988,14.988,14.9798,14.988,18006.0
2019-09-04 12:05:00,18.34,18.34,18.33,18.33,21742.0,14.988,14.988,14.9798,14.9798,21742.0
2019-09-04 12:10:00,18.34,18.34,18.29,18.31,66463.0,14.988,14.988,14.9472,14.9635,66463.0
2019-09-04 12:15:00,18.31,18.32,18.28,18.29,25508.0,14.9635,14.9717,14.939,14.9472,25508.0
2019-09-04 12:20:00,18.28,18.3,18.28,18.29,21239.0,14.939,14.9553,14.939,14.9472,21239.0
2019-09-04 12:25:00,18.29,18.3,18.28,18.29,39140.0,14.9472,14.9553,14.939,14.9472,39140.0
2019-09-04 12:30:00,18.3,18.3,18.27,18.28,99774.0,14.9553,14.9553,14.9308,14.939,99774.0
2019-09-04 12:35:00,18.27,18.29,18.24,18.25,96107.0,14.9308,14.9472,14.9063,14.9145,96107.0
2019-09-04 12:40:00,18.25,18.26,18.24,18.26,36101.0,14.9145,14.9226,14.9063,14.9226,36101.0
2019-09-04 12:45:00,18.26,18.28,18.25,18.27,39853.0,14.9226,14.939,14.9145,14.9308,39853.0
2019-09-04 12:50:00,18.28,18.28,18.26,18.26,32894.0,14.939,14.939,14.9226,14.9226,32894.0
2019-09-04 12:55:00,18.27,18.28,18.26,18.28,38781.0,14.9308,14.939,14.9226,14.939,38781.0
2019-09-04 13:00:00,18.28,18.28,18.24,18.25,104696.0,14.939,14.939,14.9063,14.9145,104696.0
2019-09-04 13:05:00,18.25,18.27,18.24,18.25,126018.0,14.9145,14.9308,14.9063,14.9145,126018.0
2019-09-04 13:10:00,18.24,18.25,18.24,18.24,21425.0,14.9063,14.9145,14.9063,14.9063,21425.0
2019-09-04 13:15:00,18.24,18.25,18.24,18.25,15380.0,14.9063,14.9145,14.9063,14.9145,15380.0
2019-09-04 13:20:00,18.24,18.26,18.22,18.23,66609.0,14.9063,14.9226,14.8899,14.8981,66609.0
2019-09-04 13:25:00,18.23,18.26,18.23,18.25,31761.0,14.8981,14.9226,14.8981,14.9145,31761.0
2019-09-04 13:30:00,18.26,18.26,18.24,18.24,68345.0,14.9226,14.9226,14.9063,14.9063,68345.0
2019-09-04 13:35:00,18.25,18.25,18.22,18.23,42440.0,14.9145,14.9145,14.8899,14.8981,42440.0
2019-09-04 13:40:00,18.23,18.24,18.22,18.23,27355.0,14.8981,14.9063,14.8899,14.8981,27355.0
2019-09-04 13:45:00,18.23,18.24,18.21,18.23,35480.0,14.8981,14.9063,14.8818,14.8981,35480.0
2019-09-04 13:50:00,18.22,18.24,18.22,18.23,19830.0,14.8899,14.9063,14.8899,14.8981,19830.0
2019-09-04 13:55:00,18.23,18.25,18.23,18.25,24424.0,14.8981,14.9145,14.8981,14.9145,24424.0
2019-09-04 14:00:00,18.25,18.25,18.22,18.25,129295.0,14.9145,14.9145,14.8899,14.9145,129295.0
2019-09-04 14:05:00,18.25,18.26,18.24,18.26,37780.0,14.9145,14.9226,14.9063,14.9226,37780.0
2019-09-04 14:10:00,18.26,18.26,18.24,18.25,74998.0,14.9226,14.9226,14.9063,14.9145,74998.0
2019-09-04 14:15:00,18.26,18.27,18.25,18.26,50722.0,14.9226,14.9308,14.9145,14.9226,50722.0
2019-09-04 14:20:00,18.26,18.29,18.26,18.29,26628.0,14.9226,14.9472,14.9226,14.9472,26628.0
2019-09-04 14:25:00,18.29,18.3,18.28,18.29,49466.0,14.9472,14.9553,14.939,14.9472,49466.0
2019-09-04 14:30:00,18.29,18.3,18.28,18.29,67227.0,14.9472,14.9553,14.939,14.9472,67227.0
2019-09-04 14:35:00,18.29,18.31,18.29,18.3,190375.0,14.9472,14.9635,14.9472,14.9553,190375.0
2019-09-04 14:40:00,18.3,18.31,18.3,18.3,19349.0,14.9553,14.9635,14.9553,14.9553,19349.0
2019-09-04 14:45:00,18.3,18.33,18.3,18.33,41701.0,14.9553,14.9798,14.9553,14.9798,41701.0
2019-09-04 14:50:00,18.33,18.33,18.32,18.32,14667.0,14.9798,14.9798,14.9717,14.9717,14667.0
2019-09-04 14:55:00,18.32,18.34,18.3,18.34,77177.0,14.9717,14.988,14.9553,14.988,77177.0
2019-09-04 15:00:00,18.34,18.35,18.33,18.34,35036.0,14.988,14.9962,14.9798,14.988,35036.0
2019-09-04 15:05:00,18.35,18.36,18.33,18.36,55914.0,14.9962,15.0044,14.9798,15.0044,55914.0
2019-09-04 15:10:00,18.35,18.37,18.35,18.36,56377.0,14.9962,15.0125,14.9962,15.0044,56377.0
2019-09-04 15:15:00,18.36,18.36,18.35,18.35,20470.0,15.0044,15.0044,14.9962,14.9962,20470.0
2019-09-04 15:20:00,18.35,18.36,18.35,18.36,30524.0,14.9962,15.0044,14.9962,15.0044,30524.0
2019-09-04 15:25:00,18.36,18.36,18.34,18.34,161062.0,15.0044,15.0044,14.988,14.988,161062.0
2019-09-04 15:30:00,18.35,18.38,18.34,18.38,136536.0,14.9962,15.0207,14.988,15.0207,136536.0
2019-09-04 15:35:00,18.38,18.38,18.37,18.38,44763.0,15.0207,15.0207,15.0125,15.0207,44763.0
2019-09-04 15:40:00,18.38,18.38,18.36,18.36,74044.0,15.0207,15.0207,15.0044,15.0044,74044.0
2019-09-04 15:45:00,18.36,18.37,18.35,18.37,130505.0,15.0044,15.0125,14.9962,15.0125,130505.0
2019-09-04 15:50:00,18.36,18.38,18.36,18.37,161868.0,15.0044,15.0207,15.0044,15.0125,161868.0
2019-09-04 15:55:00,18.36,18.39,18.34,18.37,634528.0,15.0044,15.0289,14.988,15.0125,634528.0
2019-09-05 09:30:00,18.59,18.86,18.54,18.79,194098.0,15.1923,15.413,15.1515,15.3558,194098.0
2019-09-05 09:35:00,18.8,18.82,18.77,18.82,136896.0,15.3639,15.3803,15.3394,15.3803,136896.0
2019-09-05 09:40:00,18.82,18.87,18.81,18.87,87900.0,15.3803,15.4211,15.3721,15.4211,87900.0
2019-09-05 09:45:00,18.87,18.91,18.85,18.89,91210.0,15.4211,15.4538,15.4048,15.4375,91210.0
2019-09-05 09:50:00,18.89,18.91,18.87,18.89,100946.0,15.4375,15.4538,15.4211,15.4375,100946.0
2019-09-05 09:55:00,18.89,18.93,18.89,18.9,77636.0,15.4375,15.4702,15.4375,15.4457,77636.0
2019-09-05 10:00:00,18.91,18.96,18.89,18.9,166999.0,15.4538,15.4947,15.4375,15.4457,166999.0
2019-09-05 10:05:00,18.9,18.92,18.88,18.89,76640.0,15.4457,15.462,15.4293,15.4375,76640.0
2019-09-05 10:10:00,18.9,18.92,18.88,18.9,114262.0,15.4457,15.462,15.4293,15.4457,114262.0
2019-09-05 10:15:00,18.89,18.97,18.89,18.96,90281.0,15.4375,15.5029,15.4375,15.4947,90281.0
2019-09-05 10:20:00,18.96,18.98,18.94,18.94,89923.0,15.4947,15.511,15.4784,15.4784,89923.0
2019-09-05 10:25:00,18.94,18.95,18.9,18.93,60187.0,15.4784,15.4865,15.4457,15.4702,60187.0
2019-09-05 10:30:00,18.93,18.94,18.91,18.93,69449.0,15.4702,15.4784,15.4538,15.4702,69449.0
2019-09-05 10:35:00,18.92,18.94,18.91,18.94,128795.0,15.462,15.4784,15.4538,15.4784,128795.0
2019-09-05 10:40:00,18.94,18.98,18.94,18.98,114838.0,15.4784,15.511,15.4784,15.511,114838.0
2019-09-05 10:45:00,18.98,18.98,18.96,18.96,141315.0,15.511,15.511,15.4947,15.4947,141315.0
2019-09-05 10:50:00,18.96,18.99,18.96,18.99,39062.0,15.4947,15.5192,15.4947,15.5192,39062.0
2019-09-05 10:55:00,18.99,19.0,18.98,18.98,90444.0,15.5192,15.5274,15.511,15.511,90444.0
2019-09-05 11:00:00,18.99,19.03,18.96,18.99,222316.0,15.5192,15.5519,15.4947,15.5192,222316.0
2019-09-05 11:05:00,18.99,19.0,18.98,18.99,20461.0,15.5192,15.5274,15.511,15.5192,20461.0
2019-09-05 11:10:00,18.98,19.0,18.97,18.97,60887.0,15.511,15.5274,15.5029,15.5029,60887.0
2019-09-05 11:15:00,18.98,19.0,18.96,19.0,87475.0,15.511,15.5274,15.4947,15.5274,87475.0
2019-09-05 11:20:00,19.0,19.01,18.99,19.0,89223.0,15.5274,15.5356,15.5192,15.5274,89223.0
2019-09-05 11:25:00,18.99,19.02,18.99,19.01,102415.0,15.5192,15.5437,15.5192,15.5356,102415.0
2019-09-05 11:30:00,19.0,19.01,18.97,18.99,85558.0,15.5274,15.5356,15.5029,15.5192,85558.0
2019-09-05 11:35:00,18.98,19.01,18.98,19.01,78227.0,15.511,15.5356,15.511,15.5356,78227.0
2019-09-05 11:40:00,19.01,19.01,18.99,19.0,63377.0,15.5356,15.5356,15.5192,15.5274,63377.0
2019-09-05 11:45:00,18.99,19.0,18.96,18.98,62930.0,15.5192,15.5274,15.4947,15.511,62930.0
2019-09-05 11:50:00,18.98,18.99,18.97,18.97,52051.0,15.511,15.5192,15.5029,15.5029,52051.0
2019-09-05 11:55:00,18.97,18.97,18.96,18.96,34003.0,15.5029,15.5029,15.4947,15.4947,34003.0
2019-09-05 12:00:00,18.96,18.98,18.95,18.95,48362.0,15.4947,15.511,15.4865,15.4865,48362.0
2019-09-05 12:05:00,18.95,18.97,18.95,18.96,56976.0,15.4865,15.5029,15.4865,15.4947,56976.0
2019-09-05 12:10:00,18.96,18.99,18.96,18.98,45510.0,15.4947,15.5192,15.4947,15.511,45510.0
2019-09-05 12:15:00,18.98,18.99,18.97,18.97,34224.0,15.511,15.5192,15.5029,15.5029,34224.0
2019-09-05 12:20:00,18.97,18.98,18.93,18.95,57487.0,15.5029,15.511,15.4702,15.4865,57487.0
2019-09-05 12:25:00,18.95,18.95,18.94,18.95,11851.0,15.4865,15.4865,15.4784,15.4865,11851.0
2019-09-05 12:30:00,18.95,18.96,18.93,18.96,47225.0,15.4865,15.4947,15.4702,15.4947,47225.0
2019-09-05 12:35:00,18.96,18.97,18.95,18.97,30246.0,15.4947,15.5029,15.4865,15.5029,30246.0
2019-09-05 12:40:00,18.96,18.98,18.96,18.98,25058.0,15.4947,15.511,15.4947,15.511,25058.0
2019-09-05 12:45:00,18.98,18.99,18.96,18.98,148436.0,15.511,15.5192,15.4947,15.511,148436.0
2019-09-05 12:50:00,18.98,18.99,18.98,18.99,20831.0,15.511,15.5192,15.511,15.5192,20831.0
2019-09-05 12:55:00,18.99,19.02,18.98,19.02,140921.0,15.5192,15.5437,15.511,15.5437,140921.0
2019-09-05 13:00:00,19.02,19.04,19.0,19.01,106975.0,15.5437,15.5601,15.5274,15.5356,106975.0
2019-09-05 13:05:00,19.0,19.01,18.97,18.98,95591.0,15.5274,15.5356,15.5029,15.511,95591.0
2019-09-05 13:10:00,18.98,18.98,18.97,18.98,37691.0,15.511,15.511,15.5029,15.511,37691.0
2019-09-05 13:15:00,18.97,18.98,18.96,18.98,51486.0,15.5029,15.511,15.4947,15.511,51486.0
2019-09-05 13:20:00,18.97,19.0,18.97,19.0,52473.0,15.5029,15.5274,15.5029,15.5274,52473.0
2019-09-05 13:25:00,19.0,19.01,18.99,19.01,37419.0,15.5274,15.5356,15.5192,15.5356,37419.0
2019-09-05 13:30:00,19.01,19.01,18.99,19.0,53566.0,15.5356,15.5356,15.5192,15.5274,53566.0
2019-09-05 13:35:00,19.01,19.01,18.99,19.01,29083.0,15.5356,15.5356,15.5192,15.5356,29083.0
2019-09-05 13:40:00,19.01,19.01,19.0,19.01,27255.0,15.5356,15.5356,15.5274,15.5356,27255.0
2019-09-05 13:45:00,19.01,19.04,19.0,19.02,77424.0,15.5356,15.5601,15.5274,15.5437,77424.0
2019-09-05 13:50:00,19.02,19.03,19.01,19.03,35202.0,15.5437,15.5519,15.5356,15.5519,35202.0
2019-09-05 13:55:00,19.02,19.05,19.02,19.05,42625.0,15.5437,15.5682,15.5437,15.5682,42625.0
2019-09-05 14:00:00,19.05,19.05,19.01,19.01,58977.0,15.5682,15.5682,15.5356,15.5356,58977.0
2019-09-05 14:05:00,19.01,19.03,19.01,19.02,40141.0,15.5356,15.5519,15.5356,15.5437,40141.0
2019-09-05 14:10:00,19.02,19.05,19.01,19.05,47910.0,15.5437,15.5682,15.5356,15.5682,47910.0
2019-09-05 14:15:00,19.05,19.06,19.04,19.05,47826.0,15.5682,15.5764,15.5601,15.5682,47826.0
2019-09-05 14:20:00,19.05,19.05,19.02,19.03,50842.0,15.5682,15.5682,15.5437,15.5519,50842.0
2019-09-05 14:25:00,19.03,19.05,19.02,19.05,31861.0,15.5519,15.5682,15.5437,15.5682,31861.0
2019-09-05 14:30:00,19.05,19.06,19.03,19.03,60388.0,15.5682,15.5764,15.5519,15.5519,60388.0
2019-09-05 14:35:00,19.04,19.04,19.02,19.03,28327.0,15.5601,15.5601,15.5437,15.5519,28327.0
2019-09-05 14:40:00,19.02,19.04,19.01,19.03,49020.0,15.5437,15.5601,15.5356,15.5519,49020.0
2019-09-05 14:45:00,19.03,19.04,19.02,19.04,43047.0,15.5519,15.5601,15.5437,15.5601,43047.0
2019-09-05 14:50:00,19.04,19.05,19.03,19.03,56011.0,15.5601,15.5682,15.5519,15.5519,56011.0
2019-09-05 14:55:00,19.04,19.06,19.02,19.05,69119.0,15.5601,15.5764,15.5437,15.5682,69119.0
2019-09-05 15:00:00,19.05,19.09,19.04,19.05,92796.0,15.5682,15.6009,15.5601,15.5682,92796.0
2019-09-05 15:05:00,19.05,19.06,19.04,19.04,44086.0,15.5682,15.5764,15.5601,15.5601,44086.0
2019-09-05 15:10:00,19.04,19.05,19.04,19.05,29367.0,15.5601,15.5682,15.5601,15.5682,29367.0
2019-09-05 15:15:00,19.05,19.05,19.03,19.03,59007.0,15.5682,15.5682,15.5519,15.5519,59007.0
2019-09-05 15:20:00,19.03,19.05,19.02,19.02,125829.0,15.5519,15.5682,15.5437,15.5437,125829.0
2019-09-05 15:25:00,19.02,19.03,19.02,19.03,28728.0,15.5437,15.5519,15.5437,15.5519,28728.0
2019-09-05 15:30:00,19.03,19.05,19.02,19.05,142332.0,15.5519,15.5682,15.5437,15.5682,142332.0
2019-09-05 15:35:00,19.05,19.06,19.02,19.02,131472.0,15.5682,15.5764,15.5437,15.5437,131472.0
2019-09-05 15:40:00,19.03,19.03,18.99,18.99,247106.0,15.5519,15.5519,15.5192,15.5192,247106.0
2019-09-05 15:45:00,18.99,19.0,18.96,18.97,302033.0,15.5192,15.5274,15.4947,15.5029,302033.0
2019-09-05 15:50:00,18.98,18.98,18.94,18.95,394701.0,15.511,15.511,15.4784,15.4865,394701.0
2019-09-05 15:55:00,18.95,18.96,18.9,18.91,867294.0,15.4865,15.4947,15.4457,15.4538,867294.0
2019-09-06 09:30:00,19.0,19.06,18.97,19.02,160310.0,15.5274,15.5764,15.5029,15.5437,160310.0
2019-09-06 09:35:00,19.02,19.06,18.99,19.05,88755.0,15.5437,15.5764,15.5192,15.5682,88755.0
2019-09-06 09:40:00,19.05,19.08,19.02,19.03,48571.0,15.5682,15.5928,15.5437,15.5519,48571.0
2019-09-06 09:45:00,19.03,19.07,19.0,19.05,151921.0,15.5519,15.5846,15.5274,15.5682,151921.0
2019-09-06 09:50:00,19.05,19.06,18.99,19.02,82052.0,15.5682,15.5764,15.5192,15.5437,82052.0
2019-09-06 09:55:00,19.03,19.03,18.99,19.03,133156.0,15.5519,15.5519,15.5192,15.5519,133156.0
2019-09-06 10:00:00,19.03,19.08,19.03,19.05,66598.0,15.5519,15.5928,15.5519,15.5682,66598.0
2019-09-06 10:05:00,19.06,19.08,19.02,19.03,50426.0,15.5764,15.5928,15.5437,15.5519,50426.0
2019-09-06 10:10:00,19.03,19.05,19.0,19.03,77272.0,15.5519,15.5682,15.5274,15.5519,77272.0
2019-09-06 10:15:00,19.03,19.05,19.01,19.03,85907.0,15.5519,15.5682,15.5356,15.5519,85907.0
2019-09-06 10:20:00,19.03,19.04,19.01,19.03,38567.0,15.5519,15.5601,15.5356,15.5519,38567.0
2019-09-06 10:25:00,19.04,19.04,19.02,19.04,38398.0,15.5601,15.5601,15.5437,15.5601,38398.0
2019-09-06 10:30:00,19.05,19.06,19.01,19.02,46482.0,15.5682,15.5764,15.5356,15.5437,46482.0
2019-09-06 10:35:00,19.03,19.06,19.03,19.04,45629.0,15.5519,15.5764,15.5519,15.5601,45629.0
2019-09-06 10:40:00,19.04,19.06,19.04,19.05,35458.0,15.5601,15.5764,15.5601,15.5682,35458.0
2019-09-06 10:45:00,19.05,19.09,19.05,19.09,54045.0,15.5682,15.6009,15.5682,15.6009,54045.0
2019-09-06 10:50:00,19.09,19.09,19.06,19.07,50023.0,15.6009,15.6009,15.5764,15.5846,50023.0
2019-09-06 10:55:00,19.07,19.09,19.06,19.09,39002.0,15.5846,15.6009,15.5764,15.6009,39002.0
2019-09-06 11:00:00,19.09,19.1,19.07,19.08,73517.0,15.6009,15.6091,15.5846,15.5928,73517.0
2019-09-06 11:05:00,19.07,19.1,19.07,19.07,57104.0,15.5846,15.6091,15.5846,15.5846,57104.0
2019-09-06 11:10:00,19.07,19.1,19.07,19.09,57406.0,15.5846,15.6091,15.5846,15.6009,57406.0
2019-09-06 11:15:00,19.1,19.1,19.07,19.08,39440.0,15.6091,15.6091,15.5846,15.5928,39440.0
2019-09-06 11:20:00,19.08,19.11,19.07,19.09,82196.0,15.5928,15.6173,15.5846,15.6009,82196.0
2019-09-06 11:25:00,19.09,19.09,19.05,19.07,30739.0,15.6009,15.6009,15.5682,15.5846,30739.0
2019-09-06 11:30:00,19.07,19.08,19.04,19.08,61640.0,15.5846,15.5928,15.5601,15.5928,61640.0
2019-09-06 11:35:00,19.07,19.08,19.05,19.07,105534.0,15.5846,15.5928,15.5682,15.5846,105534.0
2019-09-06 11:40:00,19.06,19.08,19.06,19.07,26293.0,15.5764,15.5928,15.5764,15.5846,26293.0
2019-09-06 11:45:00,19.07,19.09,19.07,19.08,39208.0,15.5846,15.6009,15.5846,15.5928,39208.0
2019-09-06 11:50:00,19.08,19.09,19.07,19.07,72901.0,15.5928,15.6009,15.5846,15.5846,72901.0
2019-09-06 11:55:00,19.07,19.08,19.05,19.07,114655.0,15.5846,15.5928,15.5682,15.5846,114655.0
2019-09-06 12:00:00,19.07,19.1,19.06,19.1,71152.0,15.5846,15.6091,15.5764,15.6091,71152.0
2019-09-06 12:05:00,19.09,19.09,19.07,19.07,47608.0,15.6009,15.6009,15.5846,15.5846,47608.0
2019-09-06 12:10:00,19.07,19.08,19.05,19.05,44212.0,15.5846,15.5928,15.5682,15.5682,44212.0
2019-09-06 12:15:00,19.05,19.08,19.05,19.08,30521.0,15.5682,15.5928,15.5682,15.5928,30521.0
2019-09-06 12:20:00,19.08,19.08,19.05,19.06,31292.0,15.5928,15.5928,15.5682,15.5764,31292.0
2019-09-06 12:25:00,19.07,19.09,19.06,19.07,24376.0,15.5846,15.6009,15.5764,15.5846,24376.0
2019-09-06 12:30:00,19.07,19.08,19.04,19.06,77819.0,15.5846,15.5928,15.5601,15.5764,77819.0
2019-09-06 12:35:00,19.07,19.09,19.05,19.08,31610.0,15.5846,15.6009,15.5682,15.5928,31610.0
2019-09-06 12:40:00,19.08,19.09,19.07,19.07,41192.0,15.5928,15.6009,15.5846,15.5846,41192.0
2019-09-06 12:45:00,19.07,19.08,19.05,19.06,50706.0,15.5846,15.5928,15.5682,15.5764,50706.0
2019-09-06 12:50:00,19.07,19.08,19.05,19.08,42553.0,15.5846,15.5928,15.5682,15.5928,42553.0
2019-09-06 12:55:00,19.07,19.08,19.07,19.07,6780.0,15.5846,15.5928,15.5846,15.5846,6780.0
2019-09-06 13:00:00,19.08,19.1,19.07,19.1,40579.0,15.5928,15.6091,15.5846,15.6091,40579.0
2019-09-06 13:05:00,19.09,19.1,19.08,19.08,20534.0,15.6009,15.6091,15.5928,15.5928,20534.0
2019-09-06 13:10:00,19.08,19.1,19.08,19.09,10348.0,15.5928,15.6091,15.5928,15.6009,10348.0
2019-09-06 13:15:00,19.1,19.11,19.09,19.1,23306.0,15.6091,15.6173,15.6009,15.6091,23306.0
2019-09-06 13:20:00,19.1,19.12,19.1,19.12,19915.0,15.6091,15.6255,15.6091,15.6255,19915.0
2019-09-06 13:25:00,19.11,19.12,19.1,19.11,19200.0,15.6173,15.6255,15.6091,15.6173,19200.0
2019-09-06 13:30:00,19.11,19.12,19.09,19.11,25601.0,15.6173,15.6255,15.6009,15.6173,25601.0
2019-09-06 13:35:00,19.11,19.15,19.11,19.14,30041.0,15.6173,15.65,15.6173,15.6418,30041.0
2019-09-06 13:40:00,19.14,19.15,19.12,19.13,27829.0,15.6418,15.65,15.6255,15.6336,27829.0
2019-09-06 13:45:00,19.14,19.16,19.13,19.15,69332.0,15.6418,15.6581,15.6336,15.65,69332.0
2019-09-06 13:50:00,19.16,19.16,19.14,19.14,15609.0,15.6581,15.6581,15.6418,15.6418,15609.0
2019-09-06 13:55:00,19.14,19.16,19.14,19.14,86135.0,15.6418,15.6581,15.6418,15.6418,86135.0
2019-09-06 14:00:00,19.14,19.15,19.13,19.14,26034.0,15.6418,15.65,15.6336,15.6418,26034.0
2019-09-06 14:05:00,19.14,19.15,19.13,19.14,25044.0,15.6418,15.65,15.6336,15.6418,25044.0
2019-09-06 14:10:00,19.14,19.15,19.13,19.13,122070.0,15.6418,15.65,15.6336,15.6336,122070.0
2019-09-06 14:15:00,19.13,19.14,19.1,19.11,27096.0,15.6336,15.6418,15.6091,15.6173,27096.0
2019-09-06 14:20:00,19.1,19.13,19.1,19.12,31353.0,15.6091,15.6336,15.6091,15.6255,31353.0
2019-09-06 14:25:00,19.13,19.14,19.11,19.12,33192.0,15.6336,15.6418,15.6173,15.6255,33192.0
2019-09-06 14:30:00,19.12,19.15,19.11,19.14,57363.0,15.6255,15.65,15.6173,15.6418,57363.0
2019-09-06 14:35:00,19.14,19.14,19.12,19.12,28063.0,15.6418,15.6418,15.6255,15.6255,28063.0
2019-09-06 14:40:00,19.12,19.15,19.12,19.14,93907.0,15.6255,15.65,15.6255,15.6418,93907.0
2019-09-06 14:45:00,19.13,19.15,19.12,19.14,48965.0,15.6336,15.65,15.6255,15.6418,48965.0
2019-09-06 14:50:00,19.14,19.15,19.12,19.14,37568.0,15.6418,15.65,15.6255,15.6418,37568.0
2019-09-06 14:55:00,19.14,19.15,19.13,19.13,26102.0,15.6418,15.65,15.6336,15.6336,26102.0
2019-09-06 15:00:00,19.13,19.14,19.12,19.13,12994.0,15.6336,15.6418,15.6255,15.6336,12994.0
2019-09-06 15:05:00,19.13,19.14,19.12,19.13,126190.0,15.6336,15.6418,15.6255,15.6336,126190.0
2019-09-06 15:10:00,19.14,19.15,19.13,19.13,36330.0,15.6418,15.65,15.6336,15.6336,36330.0
2019-09-06 15:15:00,19.14,19.15,19.13,19.14,42785.0,15.6418,15.65,15.6336,15.6418,42785.0
2019-09-06 15:20:00,19.15,19.15,19.13,19.14,58892.0,15.65,15.65,15.6336,15.6418,58892.0
2019-09-06 15:25:00,19.14,19.16,19.14,19.16,86765.0,15.6418,15.6581,15.6418,15.6581,86765.0
2019-09-06 15:30:00,19.16,19.16,19.14,19.15,106789.0,15.6581,15.6581,15.6418,15.65,106789.0
2019-09-06 15:35:00,19.16,19.16,19.14,19.14,57567.0,15.6581,15.6581,15.6418,15.6418,57567.0
2019-09-06 15:40:00,19.15,19.15,19.13,19.14,126915.0,15.65,15.65,15.6336,15.6418,126915.0
2019-09-06 15:45:00,19.14,19.14,19.13,19.13,91635.0,15.6418,15.6418,15.6336,15.6336,91635.0
2019-09-06 15:50:00,19.14,19.14,19.09,19.1,371771.0,15.6418,15.6418,15.6009,15.6091,371771.0
2019-09-06 15:55:00,19.09,19.13,19.08,19.11,519138.0,15.6009,15.6336,15.5928,15.6173,519138.0
2019-09-09 09:30:00,18.77,18.99,18.75,18.99,495736.0,15.3394,15.5192,15.3231,15.5192,495736.0
2019-09-09 09:35:00,18.98,19.04,18.95,18.98,192461.0,15.511,15.5601,15.4865,15.511,192461.0
2019-09-09 09:40:00,18.98,19.01,18.97,18.99,624559.0,15.511,15.5356,15.5029,15.5192,624559.0
2019-09-09 09:45:00,18.99,19.0,18.88,18.89,1009352.0,15.5192,15.5274,15.4293,15.4375,1009352.0
2019-09-09 09:50:00,18.89,18.96,18.89,18.94,274626.0,15.4375,15.4947,15.4375,15.4784,274626.0
2019-09-09 09:55:00,18.94,19.0,18.93,18.97,151239.0,15.4784,15.5274,15.4702,15.5029,151239.0
2019-09-09 10:00:00,18.98,19.03,18.97,19.03,157222.0,15.511,15.5519,15.5029,15.5519,157222.0
2019-09-09 10:05:00,19.02,19.07,18.99,19.06,107546.0,15.5437,15.5846,15.5192,15.5764,107546.0
2019-09-09 10:10:00,19.07,19.15,19.05,19.12,174364.0,15.5846,15.65,15.5682,15.6255,174364.0
2019-09-09 10:15:00,19.12,19.14,19.08,19.1,214988.0,15.6255,15.6418,15.5928,15.6091,214988.0
2019-09-09 10:20:00,19.1,19.12,19.08,19.12,102948.0,15.6091,15.6255,15.5928,15.6255,102948.0
2019-09-09 10:25:00,19.12,19.12,19.02,19.03,148435.0,15.6255,15.6255,15.5437,15.5519,148435.0
2019-09-09 10:30:00,19.02,19.03,18.95,18.96,172213.0,15.5437,15.5519,15.4865,15.4947,172213.0
2019-09-09 10:35:00,18.95,18.96,18.92,18.92,226859.0,15.4865,15.4947,15.462,15.462,226859.0
2019-09-09 10:40:00,18.92,19.01,18.92,18.99,178935.0,15.462,15.5356,15.462,15.5192,178935.0
2019-09-09 10:45:00,19.0,19.02,18.97,19.0,81897.0,15.5274,15.5437,15.5029,15.5274,81897.0
2019-09-09 10:50:00,19.01,19.04,19.0,19.01,86904.0,15.5356,15.5601,15.5274,15.5356,86904.0
2019-09-09 10:55:00,19.01,19.03,19.0,19.01,69010.0,15.5356,15.5519,15.5274,15.5356,69010.0
2019-09-09 11:00:00,19.01,19.01,18.97,18.99,187586.0,15.5356,15.5356,15.5029,15.5192,187586.0
2019-09-09 11:05:00,18.98,19.03,18.97,19.03,162460.0,15.511,15.5519,15.5029,15.5519,162460.0
2019-09-09 11:10:00,19.03,19.05,19.01,19.04,117617.0,15.5519,15.5682,15.5356,15.5601,117617.0
2019-09-09 11:15:00,19.04,19.05,19.03,19.05,67360.0,15.5601,15.5682,15.5519,15.5682,67360.0
2019-09-09 11:20:00,19.05,19.05,18.99,19.0,149839.0,15.5682,15.5682,15.5192,15.5274,149839.0
2019-09-09 11:25:00,19.0,19.01,18.99,18.99,45485.0,15.5274,15.5356,15.5192,15.5192,45485.0
2019-09-09 11:30:00,19.0,19.0,18.98,19.0,84159.0,15.5274,15.5274,15.511,15.5274,84159.0
2019-09-09 11:35:00,19.0,19.0,18.98,18.99,45948.0,15.5274,15.5274,15.511,15.5192,45948.0
2019-09-09 11:40:00,18.99,19.01,18.97,18.98,86339.0,15.5192,15.5356,15.5029,15.511,86339.0
2019-09-09 11:45:00,18.98,18.99,18.97,18.98,95233.0,15.511,15.5192,15.5029,15.511,95233.0
2019-09-09 11:50:00,18.98,19.02,18.98,19.01,71672.0,15.511,15.5437,15.511,15.5356,71672.0
2019-09-09 11:55:00,19.01,19.04,19.01,19.01,94669.0,15.5356,15.5601,15.5356,15.5356,94669.0
2019-09-09 12:00:00,19.02,19.02,18.99,19.01,112880.0,15.5437,15.5437,15.5192,15.5356,112880.0
2019-09-09 12:05:00,19.01,19.01,18.99,19.0,58826.0,15.5356,15.5356,15.5192,15.5274,58826.0
2019-09-09 12:10:00,18.99,19.0,18.95,18.95,253158.0,15.5192,15.5274,15.4865,15.4865,253158.0
2019-09-09 12:15:00,18.96,18.96,18.92,18.94,127462.0,15.4947,15.4947,15.462,15.4784,127462.0
2019-09-09 12:20:00,18.93,18.94,18.91,18.91,111072.0,15.4702,15.4784,15.4538,15.4538,111072.0
2019-09-09 12:25:00,18.91,18.92,18.89,18.9,84755.0,15.4538,15.462,15.4375,15.4457,84755.0
2019-09-09 12:30:00,18.89,18.92,18.87,18.91,246110.0,15.4375,15.462,15.4211,15.4538,246110.0
2019-09-09 12:35:00,18.9,18.91,18.87,18.89,91685.0,15.4457,15.4538,15.4211,15.4375,91685.0
2019-09-09 12:40:00,18.89,18.91,18.88,18.9,64112.0,15.4375,15.4538,15.4293,15.4457,64112.0
2019-09-09 12:45:00,18.9,18.9,18.87,18.88,118064.0,15.4457,15.4457,15.4211,15.4293,118064.0
2019-09-09 12:50:00,18.87,18.9,18.87,18.88,121902.0,15.4211,15.4457,15.4211,15.4293,121902.0
2019-09-09 12:55:00,18.88,18.9,18.87,18.89,70624.0,15.4293,15.4457,15.4211,15.4375,70624.0
2019-09-09 13:00:00,18.89,18.89,18.87,18.88,66631.0,15.4375,15.4375,15.4211,15.4293,66631.0
2019-09-09 13:05:00,18.88,18.88,18.86,18.87,53624.0,15.4293,15.4293,15.413,15.4211,53624.0
2019-09-09 13:10:00,18.87,18.88,18.86,18.86,27482.0,15.4211,15.4293,15.413,15.413,27482.0
2019-09-09 13:15:00,18.87,18.88,18.86,18.88,54177.0,15.4211,15.4293,15.413,15.4293,54177.0
2019-09-09 13:20:00,18.87,18.88,18.84,18.84,45965.0,15.4211,15.4293,15.3966,15.3966,45965.0
2019-09-09 13:25:00,18.84,18.85,18.83,18.84,37537.0,15.3966,15.4048,15.3885,15.3966,37537.0
2019-09-09 13:30:00,18.83,18.84,18.79,18.81,173031.0,15.3885,15.3966,15.3558,15.3721,173031.0
2019-09-09 13:35:00,18.8,18.81,18.77,18.77,92655.0,15.3639,15.3721,15.3394,15.3394,92655.0
2019-09-09 13:40:00,18.77,18.79,18.76,18.79,96309.0,15.3394,15.3558,15.3312,15.3558,96309.0
2019-09-09 13:45:00,18.78,18.8,18.77,18.78,67782.0,15.3476,15.3639,15.3394,15.3476,67782.0
2019-09-09 13:50:00,18.78,18.81,18.77,18.81,63912.0,15.3476,15.3721,15.3394,15.3721,63912.0
2019-09-09 13:55:00,18.8,18.82,18.8,18.8,63840.0,15.3639,15.3803,15.3639,15.3639,63840.0
2019-09-09 14:00:00,18.8,18.81,18.8,18.8,72107.0,15.3639,15.3721,15.3639,15.3639,72107.0
2019-09-09 14:05:00,18.8,18.82,18.79,18.8,133286.0,15.3639,15.3803,15.3558,15.3639,133286.0
2019-09-09 14:10:00,18.8,18.84,18.79,18.84,56432.0,15.3639,15.3966,15.3558,15.3966,56432.0
2019-09-09 14:15:00,18.84,18.87,18.83,18.87,85008.0,15.3966,15.4211,15.3885,15.4211,85008.0
2019-09-09 14:20:00,18.87,18.88,18.86,18.86,60475.0,15.4211,15.4293,15.413,15.413,60475.0
2019-09-09 14:25:00,18.86,18.89,18.86,18.89,49927.0,15.413,15.4375,15.413,15.4375,49927.0
2019-09-09 14:30:00,18.89,18.92,18.89,18.91,60525.0,15.4375,15.462,15.4375,15.4538,60525.0
2019-09-09 14:35:00,18.91,18.94,18.89,18.94,68576.0,15.4538,15.4784,15.4375,15.4784,68576.0
2019-09-09 14:40:00,18.94,18.97,18.93,18.97,39162.0,15.4784,15.5029,15.4702,15.5029,39162.0
2019-09-09 14:45:00,18.97,18.97,18.94,18.95,90545.0,15.5029,15.5029,15.4784,15.4865,90545.0
2019-09-09 14:50:00,18.94,18.96,18.93,18.96,67851.0,15.4784,15.4947,15.4702,15.4947,67851.0
2019-09-09 14:55:00,18.96,18.98,18.95,18.97,64729.0,15.4947,15.511,15.4865,15.5029,64729.0
2019-09-09 15:00:00,18.97,18.99,18.95,18.99,82173.0,15.5029,15.5192,15.4865,15.5192,82173.0
2019-09-09 15:05:00,18.99,18.99,18.97,18.98,66536.0,15.5192,15.5192,15.5029,15.511,66536.0
2019-09-09 15:10:00,18.97,19.01,18.97,19.01,66167.0,15.5029,15.5356,15.5029,15.5356,66167.0
2019-09-09 15:15:00,19.01,19.01,18.99,19.01,58915.0,15.5356,15.5356,15.5192,15.5356,58915.0
2019-09-09 15:20:00,19.02,19.02,19.0,19.02,50346.0,15.5437,15.5437,15.5274,15.5437,50346.0
2019-09-09 15:25:00,19.02,19.02,19.01,19.02,45318.0,15.5437,15.5437,15.5356,15.5437,45318.0
2019-09-09 15:30:00,19.02,19.03,19.01,19.03,90094.0,15.5437,15.5519,15.5356,15.5519,90094.0
2019-09-09 15:35:00,19.03,19.04,19.02,19.04,152496.0,15.5519,15.5601,15.5437,15.5601,152496.0
2019-09-09 15:40:00,19.04,19.04,19.01,19.01,83103.0,15.5601,15.5601,15.5356,15.5356,83103.0
2019-09-09 15:45:00,19.02,19.04,19.01,19.04,172264.0,15.5437,15.5601,15.5356,15.5601,172264.0
2019-09-09 15:50:00,19.04,19.05,19.01,19.02,245353.0,15.5601,15.5682,15.5356,15.5437,245353.0
2019-09-09 15:55:00,19.02,19.03,19.0,19.01,365580.0,15.5437,15.5519,15.5274,15.5356,365580.0
2019-09-10 09:30:00,18.79,18.93,18.77,18.89,244351.0,15.4853,15.6007,15.4688,15.5677,244351.0
2019-09-10 09:35:00,18.9,18.91,18.82,18.82,93943.0,15.576,15.5842,15.51,15.51,93943.0
2019-09-10 09:40:00,18.82,18.88,18.77,18.88,81441.0,15.51,15.5595,15.4688,15.5595,81441.0
2019-09-10 09:45:00,18.87,18.9,18.83,18.86,96610.0,15.5512,15.576,15.5183,15.543,96610.0
2019-09-10 09:50:00,18.86,18.86,18.83,18.84,166686.0,15.543,15.543,15.5183,15.5265,166686.0
2019-09-10 09:55:00,18.85,18.92,18.83,18.91,146325.0,15.5348,15.5924,15.5183,15.5842,146325.0
2019-09-10 10:00:00,18.91,18.95,18.9,18.95,90861.0,15.5842,15.6172,15.576,15.6172,90861.0
2019-09-10 10:05:00,18.95,18.96,18.93,18.95,75842.0,15.6172,15.6254,15.6007,15.6172,75842.0
2019-09-10 10:10:00,18.95,18.96,18.92,18.92,151077.0,15.6172,15.6254,15.5924,15.5924,151077.0
2019-09-10 10:15:00,18.93,18.95,18.9,18.91,205972.0,15.6007,15.6172,15.576,15.5842,205972.0
2019-09-10 10:20:00,18.91,18.96,18.89,18.96,506456.0,15.5842,15.6254,15.5677,15.6254,506456.0
2019-09-10 10:25:00,18.96,18.96,18.9,18.92,135383.0,15.6254,15.6254,15.576,15.5924,135383.0
2019-09-10 10:30:00,18.92,18.93,18.89,18.91,56197.0,15.5924,15.6007,15.5677,15.5842,56197.0
2019-09-10 10:35:00,18.91,18.92,18.88,18.89,63887.0,15.5842,15.5924,15.5595,15.5677,63887.0
2019-09-10 10:40:00,18.89,18.9,18.86,18.86,141764.0,15.5677,15.576,15.543,15.543,141764.0
2019-09-10 10:45:00,18.87,18.87,18.85,18.87,72051.0,15.5512,15.5512,15.5348,15.5512,72051.0
2019-09-10 10:50:00,18.86,18.89,18.86,18.89,69734.0,15.543,15.5677,15.543,15.5677,69734.0
2019-09-10 10:55:00,18.89,18.93,18.88,18.93,56459.0,15.5677,15.6007,15.5595,15.6007,56459.0
2019-09-10 11:00:00,18.93,18.95,18.92,18.94,83192.0,15.6007,15.6172,15.5924,15.6089,83192.0
2019-09-10 11:05:00,18.94,18.95,18.89,18.91,79278.0,15.6089,15.6172,15.5677,15.5842,79278.0
2019-09-10 11:10:00,18.9,18.94,18.89,18.94,50710.0,15.576,15.6089,15.5677,15.6089,50710.0
2019-09-10 11:15:00,18.94,18.95,18.91,18.94,81132.0,15.6089,15.6172,15.5842,15.6089,81132.0
2019-09-10 11:20:00,18.94,18.95,18.92,18.94,72924.0,15.6089,15.6172,15.5924,15.6089,72924.0
2019-09-10 11:25:00,18.95,18.95,18.92,18.94,78163.0,15.6172,15.6172,15.5924,15.6089,78163.0
2019-09-10 11:30:00,18.94,18.95,18.93,18.95,48525.0,15.6089,15.6172,15.6007,15.6172,48525.0
2019-09-10 11:35:00,18.95,18.96,18.93,18.95,123187.0,15.6172,15.6254,15.6007,15.6172,123187.0
2019-09-10 11:40:00,18.95,18.95,18.92,18.94,40093.0,15.6172,15.6172,15.5924,15.6089,40093.0
2019-09-10 11:45:00,18.93,18.98,18.93,18.96,223042.0,15.6007,15.6419,15.6007,15.6254,223042.0
2019-09-10 11:50:00,18.96,19.02,18.96,19.0,76035.0,15.6254,15.6749,15.6254,15.6584,76035.0
2019-09-10 11:55:00,19.0,19.01,18.98,18.98,80505.0,15.6584,15.6666,15.6419,15.6419,80505.0
2019-09-10 12:00:00,18.98,18.99,18.91,18.94,63568.0,15.6419,15.6501,15.5842,15.6089,63568.0
2019-09-10 12:05:00,18.93,18.94,18.91,18.92,54804.0,15.6007,15.6089,15.5842,15.5924,54804.0
2019-09-10 12:10:00,18.92,18.94,18.9,18.92,81746.0,15.5924,15.6089,15.576,15.5924,81746.0
2019-09-10 12:15:00,18.93,18.95,18.92,18.94,52735.0,15.6007,15.6172,15.5924,15.6089,52735.0
2019-09-10 12:20:00,18.94,18.98,18.93,18.98,54043.0,15.6089,15.6419,15.6007,15.6419,54043.0
2019-09-10 12:25:00,18.97,18.99,18.96,18.98,45770.0,15.6337,15.6501,15.6254,15.6419,45770.0
2019-09-10 12:30:00,18.98,18.99,18.98,18.98,49303.0,15.6419,15.6501,15.6419,15.6419,49303.0
2019-09-10 12:35:00,18.98,18.99,18.96,18.96,50285.0,15.6419,15.6501,15.6254,15.6254,50285.0
2019-09-10 12:40:00,18.96,18.97,18.94,18.95,83060.0,15.6254,15.6337,15.6089,15.6172,83060.0
2019-09-10 12:45:00,18.96,18.99,18.95,18.98,30624.0,15.6254,15.6501,15.6172,15.6419,30624.0
2019-09-10 12:50:00,18.98,18.99,18.96,18.96,42173.0,15.6419,15.6501,15.6254,15.6254,42173.0
2019-09-10 12:55:00,18.96,18.97,18.95,18.95,21229.0,15.6254,15.6337,15.6172,15.6172,21229.0
2019-09-10 13:00:00,18.95,18.96,18.95,18.95,25890.0,15.6172,15.6254,15.6172,15.6172,25890.0
2019-09-10 13:05:00,18.95,18.96,18.92,18.92,49138.0,15.6172,15.6254,15.5924,15.5924,49138.0
2019-09-10 13:10:00,18.92,18.95,18.91,18.94,101102.0,15.5924,15.6172,15.5842,15.6089,101102.0
2019-09-10 13:15:00,18.94,18.94,18.91,18.94,57331.0,15.6089,15.6089,15.5842,15.6089,57331.0
2019-09-10 13:20:00,18.94,18.98,18.94,18.97,83524.0,15.6089,15.6419,15.6089,15.6337,83524.0
2019-09-10 13:25:00,18.97,18.98,18.95,18.96,38671.0,15.6337,15.6419,15.6172,15.6254,38671.0
2019-09-10 13:30:00,18.95,18.98,18.95,18.98,50289.0,15.6172,15.6419,15.6172,15.6419,50289.0
2019-09-10 13:35:00,18.98,18.98,18.96,18.96,58025.0,15.6419,15.6419,15.6254,15.6254,58025.0
2019-09-10 13:40:00,18.96,18.97,18.96,18.96,19800.0,15.6254,15.6337,15.6254,15.6254,19800.0
2019-09-10 13:45:00,18.96,18.97,18.95,18.96,54058.0,15.6254,15.6337,15.6172,15.6254,54058.0
2019-09-10 13:50:00,18.96,18.98,18.95,18.96,62788.0,15.6254,15.6419,15.6172,15.6254,62788.0
2019-09-10 13:55:00,18.96,18.96,18.93,18.96,66444.0,15.6254,15.6254,15.6007,15.6254,66444.0
2019-09-10 14:00:00,18.96,18.96,18.94,18.95,19791.0,15.6254,15.6254,15.6089,15.6172,19791.0
2019-09-10 14:05:00,18.94,18.96,18.92,18.95,131021.0,15.6089,15.6254,15.5924,15.6172,131021.0
2019-09-10 14:10:00,18.94,18.95,18.93,18.93,39159.0,15.6089,15.6172,15.6007,15.6007,39159.0
2019-09-10 14:15:00,18.93,18.94,18.91,18.92,65967.0,15.6007,15.6089,15.5842,15.5924,65967.0
2019-09-10 14:20:00,18.92,18.95,18.91,18.93,76398.0,15.5924,15.6172,15.5842,15.6007,76398.0
2019-09-10 14:25:00,18.94,18.96,18.93,18.96,67154.0,15.6089,15.6254,15.6007,15.6254,67154.0
2019-09-10 14:30:00,18.96,18.98,18.95,18.98,65971.0,15.6254,15.6419,15.6172,15.6419,65971.0
2019-09-10 14:35:00,18.98,18.98,18.95,18.95,54493.0,15.6419,15.6419,15.6172,15.6172,54493.0
2019-09-10 14:40:00,18.95,18.96,18.93,18.94,92976.0,15.6172,15.6254,15.6007,15.6089,92976.0
2019-09-10 14:45:00,18.94,18.94,18.93,18.93,18438.0,15.6089,15.6089,15.6007,15.6007,18438.0
2019-09-10 14:50:00,18.93,18.94,18.93,18.93,42506.0,15.6007,15.6089,15.6007,15.6007,42506.0
2019-09-10 14:55:00,18.94,18.95,18.91,18.94,144090.0,15.6089,15.6172,15.5842,15.6089,144090.0
2019-09-10 15:00:00,18.94,18.97,18.93,18.96,64130.0,15.6089,15.6337,15.6007,15.6254,64130.0
2019-09-10 15:05:00,18.96,18.97,18.95,18.96,69188.0,15.6254,15.6337,15.6172,15.6254,69188.0
2019-09-10 15:10:00,18.96,18.97,18.94,18.95,82201.0,15.6254,15.6337,15.6089,15.6172,82201.0
2019-09-10 15:15:00,18.94,18.95,18.94,18.95,79027.0,15.6089,15.6172,15.6089,15.6172,79027.0
2019-09-10 15:20:00,18.95,18.95,18.92,18.92,63748.0,15.6172,15.6172,15.5924,15.5924,63748.0
2019-09-10 15:25:00,18.92,18.93,18.92,18.92,40113.0,15.5924,15.6007,15.5924,15.5924,40113.0
2019-09-10 15:30:00,18.93,18.93,18.92,18.93,54481.0,15.6007,15.6007,15.5924,15.6007,54481.0
2019-09-10 15:35:00,18.93,18.93,18.91,18.91,116344.0,15.6007,15.6007,15.5842,15.5842,116344.0
2019-09-10 15:40:00,18.91,18.92,18.89,18.9,212080.0,15.5842,15.5924,15.5677,15.576,212080.0
2019-09-10 15:45:00,18.9,18.91,18.89,18.89,178751.0,15.576,15.5842,15.5677,15.5677,178751.0
2019-09-10 15:50:00,18.89,18.91,18.88,18.89,313844.0,15.5677,15.5842,15.5595,15.5677,313844.0
2019-09-10 15:55:00,18.9,18.99,18.89,18.99,714288.0,15.576,15.6501,15.5677,15.6501,714288.0
2019-09-11 09:30:00,18.98,19.09,18.95,19.03,123704.0,15.6419,15.7325,15.6172,15.6831,123704.0
2019-09-11 09:35:00,19.03,19.03,18.84,18.94,110339.0,15.6831,15.6831,15.5265,15.6089,110339.0
2019-09-11 09:40:00,18.94,18.97,18.87,18.88,111940.0,15.6089,15.6337,15.5512,15.5595,111940.0
2019-09-11 09:45:00,18.89,18.95,18.87,18.95,230180.0,15.5677,15.6172,15.5512,15.6172,230180.0
2019-09-11 09:50:00,18.95,18.99,18.92,18.95,93575.0,15.6172,15.6501,15.5924,15.6172,93575.0
2019-09-11 09:55:00,18.94,18.95,18.91,18.94,42600.0,15.6089,15.6172,15.5842,15.6089,42600.0
2019-09-11 10:00:00,18.95,19.0,18.93,18.95,170343.0,15.6172,15.6584,15.6007,15.6172,170343.0
2019-09-11 10:05:00,18.94,18.97,18.94,18.96,211289.0,15.6089,15.6337,15.6089,15.6254,211289.0
2019-09-11 10:10:00,18.95,18.98,18.93,18.98,87171.0,15.6172,15.6419,15.6007,15.6419,87171.0
2019-09-11 10:15:00,18.98,18.98,18.91,18.94,81641.0,15.6419,15.6419,15.5842,15.6089,81641.0
2019-09-11 10:20:00,18.94,18.96,18.93,18.94,75175.0,15.6089,15.6254,15.6007,15.6089,75175.0
2019-09-11 10:25:00,18.94,18.95,18.92,18.93,94560.0,15.6089,15.6172,15.5924,15.6007,94560.0
2019-09-11 10:30:00,18.93,19.01,18.92,19.0,106423.0,15.6007,15.6666,15.5924,15.6584,106423.0
2019-09-11 10:35:00,19.0,19.04,18.99,19.03,89818.0,15.6584,15.6913,15.6501,15.6831,89818.0
2019-09-11 10:40:00,19.02,19.06,19.02,19.06,61183.0,15.6749,15.7078,15.6749,15.7078,61183.0
2019-09-11 10:45:00,19.06,19.07,19.03,19.05,69109.0,15.7078,15.7161,15.6831,15.6996,69109.0
2019-09-11 10:50:00,19.05,19.1,19.05,19.09,58417.0,15.6996,15.7408,15.6996,15.7325,58417.0
2019-09-11 10:55:00,19.1,19.11,19.08,19.1,108946.0,15.7408,15.749,15.7243,15.7408,108946.0
2019-09-11 11:00:00,19.1,19.11,19.08,19.1,165707.0,15.7408,15.749,15.7243,15.7408,165707.0
2019-09-11 11:05:00,19.1,19.12,19.08,19.1,122496.0,15.7408,15.7573,15.7243,15.7408,122496.0
2019-09-11 11:10:00,19.11,19.12,19.09,19.09,59266.0,15.749,15.7573,15.7325,15.7325,59266.0
2019-09-11 11:15:00,19.1,19.1,19.08,19.08,54853.0,15.7408,15.7408,15.7243,15.7243,54853.0
2019-09-11 11:20:00,19.08,19.08,19.05,19.05,51156.0,15.7243,15.7243,15.6996,15.6996,51156.0
2019-09-11 11:25:00,19.05,19.06,19.02,19.05,83808.0,15.6996,15.7078,15.6749,15.6996,83808.0
2019-09-11 11:30:00,19.05,19.07,19.04,19.06,60851.0,15.6996,15.7161,15.6913,15.7078,60851.0
2019-09-11 11:35:00,19.05,19.06,19.01,19.01,87691.0,15.6996,15.7078,15.6666,15.6666,87691.0
2019-09-11 11:40:00,19.01,19.01,18.96,18.96,81764.0,15.6666,15.6666,15.6254,15.6254,81764.0
2019-09-11 11:45:00,18.96,18.97,18.93,18.95,58879.0,15.6254,15.6337,15.6007,15.6172,58879.0
2019-09-11 11:50:00,18.95,18.96,18.93,18.95,45897.0,15.6172,15.6254,15.6007,15.6172,45897.0
2019-09-11 11:55:00,18.95,18.97,18.94,18.96,70242.0,15.6172,15.6337,15.6089,15.6254,70242.0
2019-09-11 12:00:00,18.96,18.98,18.94,18.96,69439.0,15.6254,15.6419,15.6089,15.6254,69439.0
2019-09-11 12:05:00,18.97,18.99,18.94,18.95,53109.0,15.6337,15.6501,15.6089,15.6172,53109.0
2019-09-11 12:10:00,18.94,18.96,18.93,18.94,53228.0,15.6089,15.6254,15.6007,15.6089,53228.0
2019-09-11 12:15:00,18.93,18.94,18.91,18.91,42001.0,15.6007,15.6089,15.5842,15.5842,42001.0
2019-09-11 12:20:00,18.91,18.92,18.9,18.9,34176.0,15.5842,15.5924,15.576,15.576,34176.0
2019-09-11 12:25:00,18.9,18.94,18.9,18.93,59979.0,15.576,15.6089,15.576,15.6007,59979.0
2019-09-11 12:30:00,18.93,18.94,18.89,18.89,154155.0,15.6007,15.6089,15.5677,15.5677,154155.0
2019-09-11 12:35:00,18.89,18.93,18.89,18.93,40108.0,15.5677,15.6007,15.5677,15.6007,40108.0
2019-09-11 12:40:00,18.93,18.93,18.91,18.93,55627.0,15.6007,15.6007,15.5842,15.6007,55627.0
2019-09-11 12:45:00,18.93,18.94,18.92,18.92,45492.0,15.6007,15.6089,15.5924,15.5924,45492.0
2019-09-11 12:50:00,18.93,18.96,18.92,18.96,107428.0,15.6007,15.6254,15.5924,15.6254,107428.0
2019-09-11 12:55:00,18.95,18.97,18.94,18.94,64533.0,15.6172,15.6337,15.6089,15.6089,64533.0
2019-09-11 13:00:00,18.95,18.96,18.94,18.95,34558.0,15.6172,15.6254,15.6089,15.6172,34558.0
2019-09-11 13:05:00,18.96,18.97,18.95,18.96,39450.0,15.6254,15.6337,15.6172,15.6254,39450.0
2019-09-11 13:10:00,18.96,18.97,18.94,18.96,93724.0,15.6254,15.6337,15.6089,15.6254,93724.0
2019-09-11 13:15:00,18.96,18.96,18.94,18.96,29479.0,15.6254,15.6254,15.6089,15.6254,29479.0
2019-09-11 13:20:00,18.95,18.96,18.94,18.95,44786.0,15.6172,15.6254,15.6089,15.6172,44786.0
2019-09-11 13:25:00,18.96,18.98,18.95,18.96,78509.0,15.6254,15.6419,15.6172,15.6254,78509.0
2019-09-11 13:30:00,18.96,18.97,18.95,18.95,54017.0,15.6254,15.6337,15.6172,15.6172,54017.0
2019-09-11 13:35:00,18.96,18.96,18.94,18.94,55443.0,15.6254,15.6254,15.6089,15.6089,55443.0
2019-09-11 13:40:00,18.94,18.97,18.93,18.95,184685.0,15.6089,15.6337,15.6007,15.6172,184685.0
2019-09-11 13:45:00,18.95,18.96,18.94,18.96,30013.0,15.6172,15.6254,15.6089,15.6254,30013.0
2019-09-11 13:50:00,18.96,18.96,18.93,18.94,79487.0,15.6254,15.6254,15.6007,15.6089,79487.0
2019-09-11 13:55:00,18.94,18.95,18.93,18.95,45699.0,15.6089,15.6172,15.6007,15.6172,45699.0
2019-09-11 14:00:00,18.95,18.95,18.94,18.95,74250.0,15.6172,15.6172,15.6089,15.6172,74250.0
2019-09-11 14:05:00,18.95,18.95,18.94,18.94,28832.0,15.6172,15.6172,15.6089,15.6089,28832.0
2019-09-11 14:10:00,18.94,18.95,18.91,18.91,71778.0,15.6089,15.6172,15.5842,15.5842,71778.0
2019-09-11 14:15:00,18.91,18.92,18.91,18.91,28408.0,15.5842,15.5924,15.5842,15.5842,28408.0
2019-09-11 14:20:00,18.91,18.93,18.91,18.92,55585.0,15.5842,15.6007,15.5842,15.5924,55585.0
2019-09-11 14:25:00,18.93,18.94,18.92,18.93,68254.0,15.6007,15.6089,15.5924,15.6007,68254.0
2019-09-11 14:30:00,18.93,18.94,18.92,18.94,51041.0,15.6007,15.6089,15.5924,15.6089,51041.0
2019-09-11 14:35:00,18.94,18.95,18.93,18.95,139754.0,15.6089,15.6172,15.6007,15.6172,139754.0
2019-09-11 14:40:00,18.95,18.97,18.94,18.96,75596.0,15.6172,15.6337,15.6089,15.6254,75596.0
2019-09-11 14:45:00,18.96,18.97,18.95,18.95,65066.0,15.6254,15.6337,15.6172,15.6172,65066.0
2019-09-11 14:50:00,18.95,18.96,18.93,18.94,93610.0,15.6172,15.6254,15.6007,15.6089,93610.0
2019-09-11 14:55:00,18.93,18.95,18.93,18.93,89577.0,15.6007,15.6172,15.6007,15.6007,89577.0
2019-09-11 15:00:00,18.93,18.97,18.93,18.96,117072.0,15.6007,15.6337,15.6007,15.6254,117072.0
2019-09-11 15:05:00,18.96,18.97,18.95,18.95,57183.0,15.6254,15.6337,15.6172,15.6172,57183.0
2019-09-11 15:10:00,18.95,18.97,18.95,18.96,88260.0,15.6172,15.6337,15.6172,15.6254,88260.0
2019-09-11 15:15:00,18.96,18.97,18.96,18.96,38981.0,15.6254,15.6337,15.6254,15.6254,38981.0
2019-09-11 15:20:00,18.96,18.97,18.94,18.94,134673.0,15.6254,15.6337,15.6089,15.6089,134673.0
2019-09-11 15:25:00,18.94,18.96,18.94,18.95,76804.0,15.6089,15.6254,15.6089,15.6172,76804.0
2019-09-11 15:30:00,18.96,19.02,18.95,19.01,114260.0,15.6254,15.6749,15.6172,15.6666,114260.0
2019-09-11 15:35:00,19.01,19.03,19.0,19.02,127099.0,15.6666,15.6831,15.6584,15.6749,127099.0
2019-09-11 15:40:00,19.03,19.04,19.01,19.02,124335.0,15.6831,15.6913,15.6666,15.6749,124335.0
2019-09-11 15:45:00,19.02,19.02,18.99,19.02,113084.0,15.6749,15.6749,15.6501,15.6749,113084.0
2019-09-11 15:50:00,19.02,19.03,19.01,19.02,294074.0,15.6749,15.6831,15.6666,15.6749,294074.0
2019-09-11 15:55:00,19.03,19.05,19.01,19.04,438245.0,15.6831,15.6996,15.6666,15.6913,438245.0
2019-09-12 09:30:00,18.99,19.04,18.82,18.82,221093.0,15.6501,15.6913,15.51,15.51,221093.0
2019-09-12 09:35:00,18.83,18.83,18.7,18.76,238254.0,15.5183,15.5183,15.4111,15.4606,238254.0
2019-09-12 09:40:00,18.76,18.76,18.57,18.57,313329.0,15.4606,15.4606,15.304,15.304,313329.0
2019-09-12 09:45:00,18.57,18.58,18.46,18.48,263101.0,15.304,15.3122,15.2133,15.2298,263101.0
2019-09-12 09:50:00,18.48,18.59,18.46,18.54,177557.0,15.2298,15.3205,15.2133,15.2793,177557.0
2019-09-12 09:55:00,18.54,18.58,18.5,18.56,148564.0,15.2793,15.3122,15.2463,15.2958,148564.0
2019-09-12 10:00:00,18.57,18.62,18.55,18.58,183271.0,15.304,15.3452,15.2875,15.3122,183271.0
2019-09-12 10:05:00,18.59,18.6,18.56,18.57,94317.0,15.3205,15.3287,15.2958,15.304,94317.0
2019-09-12 10:10:00,18.58,18.8,18.53,18.74,492577.0,15.3122,15.4935,15.271,15.4441,492577.0
2019-09-12 10:15:00,18.75,18.95,18.73,18.95,409860.0,15.4523,15.6172,15.4359,15.6172,409860.0
2019-09-12 10:20:00,18.95,18.99,18.92,18.94,366579.0,15.6172,15.6501,15.5924,15.6089,366579.0
2019-09-12 10:25:00,18.94,19.05,18.94,19.03,213576.0,15.6089,15.6996,15.6089,15.6831,213576.0
2019-09-12 10:30:00,19.03,19.04,18.96,19.0,345932.0,15.6831,15.6913,15.6254,15.6584,345932.0
2019-09-12 10:35:00,19.0,19.01,18.93,18.98,222272.0,15.6584,15.6666,15.6007,15.6419,222272.0
2019-09-12 10:40:00,18.98,19.03,18.97,19.0,300131.0,15.6419,15.6831,15.6337,15.6584,300131.0
2019-09-12 10:45:00,19.0,19.01,18.91,18.91,161997.0,15.6584,15.6666,15.5842,15.5842,161997.0
2019-09-12 10:50:00,18.91,18.93,18.74,18.78,209395.0,15.5842,15.6007,15.4441,15.4771,209395.0
2019-09-12 10:55:00,18.78,18.81,18.76,18.77,69819.0,15.4771,15.5018,15.4606,15.4688,69819.0
2019-09-12 11:00:00,18.76,18.77,18.73,18.73,103917.0,15.4606,15.4688,15.4359,15.4359,103917.0
2019-09-12 11:05:00,18.73,18.74,18.67,18.69,152164.0,15.4359,15.4441,15.3864,15.4029,152164.0
2019-09-12 11:10:00,18.69,18.7,18.66,18.66,144161.0,15.4029,15.4111,15.3782,15.3782,144161.0
2019-09-12 11:15:00,18.67,18.73,18.66,18.73,82232.0,15.3864,15.4359,15.3782,15.4359,82232.0
2019-09-12 11:20:00,18.73,18.81,18.72,18.8,56519.0,15.4359,15.5018,15.4276,15.4935,56519.0
2019-09-12 11:25:00,18.81,18.81,18.77,18.79,91385.0,15.5018,15.5018,15.4688,15.4853,91385.0
2019-09-12 11:30:00,18.79,18.81,18.78,18.79,69083.0,15.4853,15.5018,15.4771,15.4853,69083.0
2019-09-12 11:35:00,18.79,18.79,18.77,18.77,51013.0,15.4853,15.4853,15.4688,15.4688,51013.0
2019-09-12 11:40:00,18.78,18.83,18.77,18.81,94207.0,15.4771,15.5183,15.4688,15.5018,94207.0
2019-09-12 11:45:00,18.82,18.83,18.8,18.82,53251.0,15.51,15.5183,15.4935,15.51,53251.0
2019-09-12 11:50:00,18.82,18.85,18.8,18.84,78474.0,15.51,15.5348,15.4935,15.5265,78474.0
2019-09-12 11:55:00,18.84,18.88,18.84,18.88,295651.0,15.5265,15.5595,15.5265,15.5595,295651.0
2019-09-12 12:00:00,18.87,18.89,18.87,18.88,72502.0,15.5512,15.5677,15.5512,15.5595,72502.0
2019-09-12 12:05:00,18.87,18.88,18.85,18.86,69703.0,15.5512,15.5595,15.5348,15.543,69703.0
2019-09-12 12:10:00,18.86,18.87,18.84,18.86,48970.0,15.543,15.5512,15.5265,15.543,48970.0
2019-09-12 12:15:00,18.85,18.86,18.84,18.85,87630.0,15.5348,15.543,15.5265,15.5348,87630.0
2019-09-12 12:20:00,18.85,18.89,18.85,18.88,96075.0,15.5348,15.5677,15.5348,15.5595,96075.0
2019-09-12 12:25:00,18.88,18.89,18.86,18.87,45562.0,15.5595,15.5677,15.543,15.5512,45562.0
2019-09-12 12:30:00,18.87,18.91,18.86,18.91,124530.0,15.5512,15.5842,15.543,15.5842,124530.0
2019-09-12 12:35:00,18.91,18.95,18.9,18.92,76522.0,15.5842,15.6172,15.576,15.5924,76522.0
2019-09-12 12:40:00,18.93,18.98,18.92,18.97,129597.0,15.6007,15.6419,15.5924,15.6337,129597.0
2019-09-12 12:45:00,18.98,18.99,18.96,18.97,67804.0,15.6419,15.6501,15.6254,15.6337,67804.0
2019-09-12 12:50:00,18.98,19.01,18.97,19.0,74814.0,15.6419,15.6666,15.6337,15.6584,74814.0
2019-09-12 12:55:00,19.0,19.01,18.99,18.99,203944.0,15.6584,15.6666,15.6501,15.6501,203944.0
2019-09-12 13:00:00,19.0,19.02,18.99,19.01,80110.0,15.6584,15.6749,15.6501,15.6666,80110.0
2019-09-12 13:05:00,19.02,19.03,18.98,19.0,212289.0,15.6749,15.6831,15.6419,15.6584,212289.0
2019-09-12 13:10:00,19.0,19.0,18.97,18.98,74860.0,15.6584,15.6584,15.6337,15.6419,74860.0
2019-09-12 13:15:00,18.98,18.99,18.98,18.98,32855.0,15.6419,15.6501,15.6419,15.6419,32855.0
2019-09-12 13:20:00,18.98,19.0,18.98,19.0,61224.0,15.6419,15.6584,15.6419,15.6584,61224.0
2019-09-12 13:25:00,19.0,19.0,18.97,18.97,138026.0,15.6584,15.6584,15.6337,15.6337,138026.0
2019-09-12 13:30:00,18.97,18.99,18.96,18.98,57258.0,15.6337,15.6501,15.6254,15.6419,57258.0
2019-09-12 13:35:00,18.99,19.02,18.98,19.0,85143.0,15.6501,15.6749,15.6419,15.6584,85143.0
2019-09-12 13:40:00,19.0,19.01,18.96,18.99,122629.0,15.6584,15.6666,15.6254,15.6501,122629.0
2019-09-12 13:45:00,18.99,18.99,18.96,18.98,67111.0,15.6501,15.6501,15.6254,15.6419,67111.0
2019-09-12 13:50:00,18.98,19.0,18.97,18.98,63098.0,15.6419,15.6584,15.6337,15.6419,63098.0
2019-09-12 13:55:00,18.98,18.99,18.95,18.96,74720.0,15.6419,15.6501,15.6172,15.6254,74720.0
2019-09-12 14:00:00,18.96,18.96,18.94,18.96,68771.0,15.6254,15.6254,15.6089,15.6254,68771.0
2019-09-12 14:05:00,18.96,18.96,18.92,18.93,66054.0,15.6254,15.6254,15.5924,15.6007,66054.0
2019-09-12 14:10:00,18.93,18.93,18.92,18.93,39056.0,15.6007,15.6007,15.5924,15.6007,39056.0
2019-09-12 14:15:00,18.92,18.93,18.91,18.92,72047.0,15.5924,15.6007,15.5842,15.5924,72047.0
2019-09-12 14:20:00,18.93,18.93,18.9,18.91,125098.0,15.6007,15.6007,15.576,15.5842,125098.0
2019-09-12 14:25:00,18.91,18.92,18.89,18.89,91957.0,15.5842,15.5924,15.5677,15.5677,91957.0
2019-09-12 14:30:00,18.89,18.94,18.89,18.92,133423.0,15.5677,15.6089,15.5677,15.5924,133423.0
2019-09-12 14:35:00,18.92,18.93,18.91,18.92,58529.0,15.5924,15.6007,15.5842,15.5924,58529.0
2019-09-12 14:40:00,18.93,18.95,18.92,18.92,183131.0,15.6007,15.6172,15.5924,15.5924,183131.0
2019-09-12 14:45:00,18.93,18.95,18.9,18.91,428711.0,15.6007,15.6172,15.576,15.5842,428711.0
2019-09-12 14:50:00,18.91,18.93,18.89,18.89,116818.0,15.5842,15.6007,15.5677,15.5677,116818.0
2019-09-12 14:55:00,18.89,18.9,18.86,18.86,115885.0,15.5677,15.576,15.543,15.543,115885.0
2019-09-12 15:00:00,18.86,18.87,18.82,18.84,151484.0,15.543,15.5512,15.51,15.5265,151484.0
2019-09-12 15:05:00,18.83,18.85,18.82,18.82,100181.0,15.5183,15.5348,15.51,15.51,100181.0
2019-09-12 15:10:00,18.82,18.84,18.8,18.82,198114.0,15.51,15.5265,15.4935,15.51,198114.0
2019-09-12 15:15:00,18.82,18.83,18.81,18.81,86394.0,15.51,15.5183,15.5018,15.5018,86394.0
2019-09-12 15:20:00,18.81,18.84,18.81,18.83,149866.0,15.5018,15.5265,15.5018,15.5183,149866.0
2019-09-12 15:25:00,18.83,18.84,18.81,18.81,105545.0,15.5183,15.5265,15.5018,15.5018,105545.0
2019-09-12 15:30:00,18.81,18.86,18.8,18.82,399043.0,15.5018,15.543,15.4935,15.51,399043.0
2019-09-12 15:35:00,18.82,18.84,18.81,18.84,339161.0,15.51,15.5265,15.5018,15.5265,339161.0
2019-09-12 15:40:00,18.84,18.84,18.81,18.84,214288.0,15.5265,15.5265,15.5018,15.5265,214288.0
2019-09-12 15:45:00,18.84,18.84,18.81,18.81,234404.0,15.5265,15.5265,15.5018,15.5018,234404.0
2019-09-12 15:50:00,18.82,18.82,18.78,18.8,720371.0,15.51,15.51,15.4771,15.4935,720371.0
2019-09-12 15:55:00,18.8,18.8,18.74,18.77,1784236.0,15.4935,15.4935,15.4441,15.4688,1784236.0
2019-09-13 09:30:00,18.85,18.95,18.85,18.91,139640.0,15.5348,15.6172,15.5348,15.5842,139640.0
2019-09-13 09:35:00,18.92,19.02,18.9,18.98,117814.0,15.5924,15.6749,15.576,15.6419,117814.0
2019-09-13 09:40:00,18.98,18.99,18.92,18.93,142671.0,15.6419,15.6501,15.5924,15.6007,142671.0
2019-09-13 09:45:00,18.93,18.95,18.91,18.94,173209.0,15.6007,15.6172,15.5842,15.6089,173209.0
2019-09-13 09:50:00,18.95,18.96,18.92,18.93,75773.0,15.6172,15.6254,15.5924,15.6007,75773.0
2019-09-13 09:55:00,18.92,18.93,18.87,18.89,94574.0,15.5924,15.6007,15.5512,15.5677,94574.0
2019-09-13 10:00:00,18.88,18.92,18.87,18.91,146987.0,15.5595,15.5924,15.5512,15.5842,146987.0
2019-09-13 10:05:00,18.91,18.94,18.9,18.93,159667.0,15.5842,15.6089,15.576,15.6007,159667.0
2019-09-13 10:10:00,18.93,19.01,18.92,19.0,258826.0,15.6007,15.6666,15.5924,15.6584,258826.0
2019-09-13 10:15:00,18.99,19.02,18.97,18.98,218456.0,15.6501,15.6749,15.6337,15.6419,218456.0
2019-09-13 10:20:00,18.99,19.02,18.98,19.01,195684.0,15.6501,15.6749,15.6419,15.6666,195684.0
2019-09-13 10:25:00,19.02,19.04,18.99,19.01,275404.0,15.6749,15.6913,15.6501,15.6666,275404.0
2019-09-13 10:30:00,19.02,19.08,19.01,19.07,311229.0,15.6749,15.7243,15.6666,15.7161,311229.0
2019-09-13 10:35:00,19.07,19.1,19.05,19.09,396719.0,15.7161,15.7408,15.6996,15.7325,396719.0
2019-09-13 10:40:00,19.1,19.11,19.08,19.1,44996.0,15.7408,15.749,15.7243,15.7408,44996.0
2019-09-13 10:45:00,19.09,19.12,19.08,19.12,86734.0,15.7325,15.7573,15.7243,15.7573,86734.0
2019-09-13 10:50:00,19.11,19.15,19.1,19.14,137279.0,15.749,15.782,15.7408,15.7738,137279.0
2019-09-13 10:55:00,19.14,19.19,19.14,19.16,253762.0,15.7738,15.815,15.7738,15.7902,253762.0
2019-09-13 11:00:00,19.16,19.2,19.15,19.2,140959.0,15.7902,15.8232,15.782,15.8232,140959.0
2019-09-13 11:05:00,19.2,19.2,19.16,19.17,90719.0,15.8232,15.8232,15.7902,15.7985,90719.0
2019-09-13 11:10:00,19.17,19.18,19.14,19.14,245252.0,15.7985,15.8067,15.7738,15.7738,245252.0
2019-09-13 11:15:00,19.14,19.14,19.09,19.1,163532.0,15.7738,15.7738,15.7325,15.7408,163532.0
2019-09-13 11:20:00,19.1,19.1,19.06,19.06,127289.0,15.7408,15.7408,15.7078,15.7078,127289.0
2019-09-13 11:25:00,19.06,19.07,19.02,19.03,73142.0,15.7078,15.7161,15.6749,15.6831,73142.0
2019-09-13 11:30:00,19.04,19.05,19.02,19.02,43069.0,15.6913,15.6996,15.6749,15.6749,43069.0
2019-09-13 11:35:00,19.02,19.03,19.01,19.01,36943.0,15.6749,15.6831,15.6666,15.6666,36943.0
2019-09-13 11:40:00,19.01,19.03,18.99,19.02,177197.0,15.6666,15.6831,15.6501,15.6749,177197.0
2019-09-13 11:45:00,19.02,19.02,18.99,19.01,70236.0,15.6749,15.6749,15.6501,15.6666,70236.0
2019-09-13 11:50:00,19.0,19.01,18.99,18.99,27668.0,15.6584,15.6666,15.6501,15.6501,27668.0
2019-09-13 11:55:00,18.99,19.0,18.99,18.99,15926.0,15.6501,15.6584,15.6501,15.6501,15926.0
2019-09-13 12:00:00,18.99,19.01,18.97,19.01,224134.0,15.6501,15.6666,15.6337,15.6666,224134.0
2019-09-13 12:05:00,19.0,19.01,18.99,18.99,66034.0,15.6584,15.6666,15.6501,15.6501,66034.0
2019-09-13 12:10:00,19.0,19.01,18.98,18.98,110555.0,15.6584,15.6666,15.6419,15.6419,110555.0
2019-09-13 12:15:00,18.98,19.0,18.98,18.98,108520.0,15.6419,15.6584,15.6419,15.6419,108520.0
2019-09-13 12:20:00,18.98,18.98,18.96,18.96,36387.0,15.6419,15.6419,15.6254,15.6254,36387.0
2019-09-13 12:25:00,18.96,18.97,18.95,18.96,103682.0,15.6254,15.6337,15.6172,15.6254,103682.0
2019-09-13 12:30:00,18.96,18.97,18.95,18.96,116891.0,15.6254,15.6337,15.6172,15.6254,116891.0
2019-09-13 12:35:00,18.95,18.96,18.95,18.95,26125.0,15.6172,15.6254,15.6172,15.6172,26125.0
2019-09-13 12:40:00,18.96,18.96,18.94,18.96,71373.0,15.6254,15.6254,15.6089,15.6254,71373.0
2019-09-13 12:45:00,18.96,18.96,18.95,18.96,27066.0,15.6254,15.6254,15.6172,15.6254,27066.0
2019-09-13 12:50:00,18.95,19.01,18.94,19.01,136975.0,15.6172,15.6666,15.6089,15.6666,136975.0
2019-09-13 12:55:00,19.0,19.02,19.0,19.02,10609.0,15.6584,15.6749,15.6584,15.6749,10609.0
2019-09-13 13:00:00,19.02,19.03,19.01,19.02,35294.0,15.6749,15.6831,15.6666,15.6749,35294.0
2019-09-13 13:05:00,19.01,19.04,19.01,19.04,32459.0,15.6666,15.6913,15.6666,15.6913,32459.0
2019-09-13 13:10:00,19.04,19.08,19.03,19.08,34645.0,15.6913,15.7243,15.6831,15.7243,34645.0
2019-09-13 13:15:00,19.08,19.1,19.07,19.1,36930.0,15.7243,15.7408,15.7161,15.7408,36930.0
2019-09-13 13:20:00,19.09,19.11,19.08,19.1,66876.0,15.7325,15.749,15.7243,15.7408,66876.0
2019-09-13 13:25:00,19.1,19.11,19.09,19.11,31449.0,15.7408,15.749,15.7325,15.749,31449.0
2019-09-13 13:30:00,19.11,19.12,19.1,19.12,124960.0,15.749,15.7573,15.7408,15.7573,124960.0
2019-09-13 13:35:00,19.11,19.12,19.1,19.12,57829.0,15.749,15.7573,15.7408,15.7573,57829.0
2019-09-13 13:40:00,19.12,19.12,19.09,19.1,105131.0,15.7573,15.7573,15.7325,15.7408,105131.0
2019-09-13 13:45:00,19.09,19.12,19.08,19.12,45745.0,15.7325,15.7573,15.7243,15.7573,45745.0
2019-09-13 13:50:00,19.12,19.13,19.11,19.12,39431.0,15.7573,15.7655,15.749,15.7573,39431.0
2019-09-13 13:55:00,19.13,19.13,19.09,19.1,58734.0,15.7655,15.7655,15.7325,15.7408,58734.0
2019-09-13 14:00:00,19.1,19.12,19.09,19.12,36553.0,15.7408,15.7573,15.7325,15.7573,36553.0
2019-09-13 14:05:00,19.11,19.16,19.11,19.14,86590.0,15.749,15.7902,15.749,15.7738,86590.0
2019-09-13 14:10:00,19.14,19.16,19.14,19.14,104606.0,15.7738,15.7902,15.7738,15.7738,104606.0
2019-09-13 14:15:00,19.14,19.15,19.13,19.13,26487.0,15.7738,15.782,15.7655,15.7655,26487.0
2019-09-13 14:20:00,19.14,19.15,19.13,19.14,46880.0,15.7738,15.782,15.7655,15.7738,46880.0
2019-09-13 14:25:00,19.14,19.15,19.13,19.15,55724.0,15.7738,15.782,15.7655,15.782,55724.0
2019-09-13 14:30:00,19.15,19.17,19.14,19.16,67208.0,15.782,15.7985,15.7738,15.7902,67208.0
2019-09-13 14:35:00,19.16,19.17,19.15,19.16,78913.0,15.7902,15.7985,15.782,15.7902,78913.0
2019-09-13 14:40:00,19.16,19.18,19.15,19.15,116655.0,15.7902,15.8067,15.782,15.782,116655.0
2019-09-13 14:45:00,19.16,19.16,19.13,19.14,50292.0,15.7902,15.7902,15.7655,15.7738,50292.0
2019-09-13 14:50:00,19.14,19.14,19.12,19.13,76032.0,15.7738,15.7738,15.7573,15.7655,76032.0
2019-09-13 14:55:00,19.12,19.13,19.09,19.1,78199.0,15.7573,15.7655,15.7325,15.7408,78199.0
2019-09-13 15:00:00,19.11,19.11,19.08,19.1,47923.0,15.749,15.749,15.7243,15.7408,47923.0
2019-09-13 15:05:00,19.1,19.11,19.07,19.07,53428.0,15.7408,15.749,15.7161,15.7161,53428.0
2019-09-13 15:10:00,19.08,19.08,19.05,19.07,75286.0,15.7243,15.7243,15.6996,15.7161,75286.0
2019-09-13 15:15:00,19.07,19.08,19.05,19.07,57737.0,15.7161,15.7243,15.6996,15.7161,57737.0
2019-09-13 15:20:00,19.07,19.08,19.06,19.07,49685.0,15.7161,15.7243,15.7078,15.7161,49685.0
2019-09-13 15:25:00,19.07,19.08,19.06,19.08,31964.0,15.7161,15.7243,15.7078,15.7243,31964.0
2019-09-13 15:30:00,19.07,19.08,19.05,19.07,137150.0,15.7161,15.7243,15.6996,15.7161,137150.0
2019-09-13 15:35:00,19.07,19.09,19.06,19.09,106878.0,15.7161,15.7325,15.7078,15.7325,106878.0
2019-09-13 15:40:00,19.09,19.09,19.05,19.05,216248.0,15.7325,15.7325,15.6996,15.6996,216248.0
2019-09-13 15:45:00,19.05,19.06,19.03,19.06,183917.0,15.6996,15.7078,15.6831,15.7078,183917.0
2019-09-13 15:50:00,19.05,19.07,19.05,19.06,267167.0,15.6996,15.7161,15.6996,15.7078,267167.0
2019-09-13 15:55:00,19.06,19.08,19.03,19.08,851276.0,15.7078,15.7243,15.6831,15.7243,851276.0
2019-09-16 09:30:00,18.56,18.66,18.46,18.55,267636.0,15.2958,15.3782,15.2133,15.2875,267636.0
2019-09-16 09:35:00,18.55,18.57,18.49,18.52,230754.0,15.2875,15.304,15.2381,15.2628,230754.0
2019-09-16 09:40:00,18.52,18.52,18.47,18.48,183978.0,15.2628,15.2628,15.2216,15.2298,183978.0
2019-09-16 09:45:00,18.48,18.63,18.46,18.61,239302.0,15.2298,15.3534,15.2133,15.337,239302.0
2019-09-16 09:50:00,18.61,18.74,18.6,18.73,135760.0,15.337,15.4441,15.3287,15.4359,135760.0
2019-09-16 09:55:00,18.73,18.8,18.72,18.8,141876.0,15.4359,15.4935,15.4276,15.4935,141876.0
2019-09-16 10:00:00,18.8,18.83,18.77,18.79,149636.0,15.4935,15.5183,15.4688,15.4853,149636.0
2019-09-16 10:05:00,18.79,18.8,18.73,18.73,103350.0,15.4853,15.4935,15.4359,15.4359,103350.0
2019-09-16 10:10:00,18.74,18.75,18.72,18.75,78385.0,15.4441,15.4523,15.4276,15.4523,78385.0
2019-09-16 10:15:00,18.74,18.75,18.71,18.71,57704.0,15.4441,15.4523,15.4194,15.4194,57704.0
2019-09-16 10:20:00,18.71,18.75,18.71,18.74,95005.0,15.4194,15.4523,15.4194,15.4441,95005.0
2019-09-16 10:25:00,18.74,18.75,18.71,18.72,111700.0,15.4441,15.4523,15.4194,15.4276,111700.0
2019-09-16 10:30:00,18.72,18.73,18.7,18.71,131612.0,15.4276,15.4359,15.4111,15.4194,131612.0
2019-09-16 10:35:00,18.71,18.72,18.7,18.71,52150.0,15.4194,15.4276,15.4111,15.4194,52150.0
2019-09-16 10:40:00,18.71,18.72,18.68,18.71,42035.0,15.4194,15.4276,15.3947,15.4194,42035.0
2019-09-16 10:45:00,18.71,18.72,18.7,18.7,77769.0,15.4194,15.4276,15.4111,15.4111,77769.0
2019-09-16 10:50:00,18.71,18.72,18.65,18.65,115894.0,15.4194,15.4276,15.3699,15.3699,115894.0
2019-09-16 10:55:00,18.65,18.7,18.65,18.7,26942.0,15.3699,15.4111,15.3699,15.4111,26942.0
2019-09-16 11:00:00,18.7,18.73,18.7,18.73,57419.0,15.4111,15.4359,15.4111,15.4359,57419.0
2019-09-16 11:05:00,18.73,18.81,18.73,18.81,36791.0,15.4359,15.5018,15.4359,15.5018,36791.0
2019-09-16 11:10:00,18.81,18.85,18.8,18.84,80087.0,15.5018,15.5348,15.4935,15.5265,80087.0
2019-09-16 11:15:00,18.84,18.84,18.79,18.8,154739.0,15.5265,15.5265,15.4853,15.4935,154739.0
2019-09-16 11:20:00,18.8,18.82,18.8,18.81,41040.0,15.4935,15.51,15.4935,15.5018,41040.0
2019-09-16 11:25:00,18.81,18.82,18.8,18.8,49018.0,15.5018,15.51,15.4935,15.4935,49018.0
2019-09-16 11:30:00,18.8,18.81,18.79,18.8,52566.0,15.4935,15.5018,15.4853,15.4935,52566.0
2019-09-16 11:35:00,18.79,18.81,18.77,18.8,54808.0,15.4853,15.5018,15.4688,15.4935,54808.0
2019-09-16 11:40:00,18.79,18.8,18.75,18.77,51079.0,15.4853,15.4935,15.4523,15.4688,51079.0
2019-09-16 11:45:00,18.77,18.77,18.74,18.74,40657.0,15.4688,15.4688,15.4441,15.4441,40657.0
2019-09-16 11:50:00,18.74,18.79,18.73,18.79,69961.0,15.4441,15.4853,15.4359,15.4853,69961.0
2019-09-16 11:55:00,18.79,18.79,18.74,18.74,66343.0,15.4853,15.4853,15.4441,15.4441,66343.0
2019-09-16 12:00:00,18.74,18.78,18.74,18.77,45867.0,15.4441,15.4771,15.4441,15.4688,45867.0
2019-09-16 12:05:00,18.77,18.78,18.75,18.76,37000.0,15.4688,15.4771,15.4523,15.4606,37000.0
2019-09-16 12:10:00,18.76,18.79,18.76,18.79,23291.0,15.4606,15.4853,15.4606,15.4853,23291.0
2019-09-16 12:15:00,18.79,18.79,18.76,18.76,28741.0,15.4853,15.4853,15.4606,15.4606,28741.0
2019-09-16 12:20:00,18.77,18.77,18.75,18.76,37561.0,15.4688,15.4688,15.4523,15.4606,37561.0
2019-09-16 12:25:00,18.76,18.8,18.76,18.8,21593.0,15.4606,15.4935,15.4606,15.4935,21593.0
2019-09-16 12:30:00,18.8,18.81,18.78,18.8,49714.0,15.4935,15.5018,15.4771,15.4935,49714.0
2019-09-16 12:35:00,18.8,18.83,18.79,18.82,34991.0,15.4935,15.5183,15.4853,15.51,34991.0
2019-09-16 12:40:00,18.82,18.83,18.78,18.8,65086.0,15.51,15.5183,15.4771,15.4935,65086.0
2019-09-16 12:45:00,18.8,18.81,18.78,18.81,17053.0,15.4935,15.5018,15.4771,15.5018,17053.0
2019-09-16 12:50:00,18.8,18.82,18.79,18.82,72650.0,15.4935,15.51,15.4853,15.51,72650.0
2019-09-16 12:55:00,18.82,18.82,18.81,18.82,14200.0,15.51,15.51,15.5018,15.51,14200.0
2019-09-16 13:00:00,18.81,18.82,18.8,18.82,27220.0,15.5018,15.51,15.4935,15.51,27220.0
2019-09-16 13:05:00,18.82,18.83,18.81,18.82,43469.0,15.51,15.5183,15.5018,15.51,43469.0
2019-09-16 13:10:00,18.83,18.84,18.82,18.84,18551.0,15.5183,15.5265,15.51,15.5265,18551.0
2019-09-16 13:15:00,18.84,18.85,18.83,18.85,16244.0,15.5265,15.5348,15.5183,15.5348,16244.0
2019-09-16 13:20:00,18.84,18.86,18.84,18.86,20719.0,15.5265,15.543,15.5265,15.543,20719.0
2019-09-16 13:25:00,18.86,18.87,18.82,18.83,77917.0,15.543,15.5512,15.51,15.5183,77917.0
2019-09-16 13:30:00,18.82,18.84,18.81,18.82,36790.0,15.51,15.5265,15.5018,15.51,36790.0
2019-09-16 13:35:00,18.82,18.82,18.81,18.81,14742.0,15.51,15.51,15.5018,15.5018,14742.0
2019-09-16 13:40:00,18.82,18.83,18.81,18.81,32515.0,15.51,15.5183,15.5018,15.5018,32515.0
2019-09-16 13:45:00,18.82,18.83,18.81,18.83,18299.0,15.51,15.5183,15.5018,15.5183,18299.0
2019-09-16 13:50:00,18.82,18.83,18.82,18.83,50696.0,15.51,15.5183,15.51,15.5183,50696.0
2019-09-16 13:55:00,18.82,18.85,18.82,18.85,29900.0,15.51,15.5348,15.51,15.5348,29900.0
2019-09-16 14:00:00,18.85,18.86,18.84,18.86,35625.0,15.5348,15.543,15.5265,15.543,35625.0
2019-09-16 14:05:00,18.86,18.87,18.83,18.84,91998.0,15.543,15.5512,15.5183,15.5265,91998.0
2019-09-16 14:10:00,18.84,18.85,18.83,18.84,28715.0,15.5265,15.5348,15.5183,15.5265,28715.0
2019-09-16 14:15:00,18.84,18.86,18.83,18.86,45601.0,15.5265,15.543,15.5183,15.543,45601.0
2019-09-16 14:20:00,18.86,18.87,18.85,18.87,13469.0,15.543,15.5512,15.5348,15.5512,13469.0
2019-09-16 14:25:00,18.87,18.89,18.84,18.85,76136.0,15.5512,15.5677,15.5265,15.5348,76136.0
2019-09-16 14:30:00,18.84,18.85,18.83,18.84,41680.0,15.5265,15.5348,15.5183,15.5265,41680.0
2019-09-16 14:35:00,18.83,18.84,18.82,18.84,46129.0,15.5183,15.5265,15.51,15.5265,46129.0
2019-09-16 14:40:00,18.84,18.85,18.82,18.84,79668.0,15.5265,15.5348,15.51,15.5265,79668.0
2019-09-16 14:45:00,18.84,18.88,18.84,18.88,57266.0,15.5265,15.5595,15.5265,15.5595,57266.0
2019-09-16 14:50:00,18.88,18.9,18.86,18.87,127643.0,15.5595,15.576,15.543,15.5512,127643.0
2019-09-16 14:55:00,18.87,18.87,18.85,18.86,54642.0,15.5512,15.5512,15.5348,15.543,54642.0
2019-09-16 15:00:00,18.86,18.88,18.85,18.86,42593.0,15.543,15.5595,15.5348,15.543,42593.0
2019-09-16 15:05:00,18.86,18.86,18.85,18.86,42967.0,15.543,15.543,15.5348,15.543,42967.0
2019-09-16 15:10:00,18.86,18.89,18.85,18.88,124305.0,15.543,15.5677,15.5348,15.5595,124305.0
2019-09-16 15:15:00,18.88,18.89,18.87,18.89,83321.0,15.5595,15.5677,15.5512,15.5677,83321.0
2019-09-16 15:20:00,18.89,18.9,18.87,18.88,98571.0,15.5677,15.576,15.5512,15.5595,98571.0
2019-09-16 15:25:00,18.89,18.89,18.87,18.89,165169.0,15.5677,15.5677,15.5512,15.5677,165169.0
2019-09-16 15:30:00,18.89,18.9,18.87,18.88,138302.0,15.5677,15.576,15.5512,15.5595,138302.0
2019-09-16 15:35:00,18.88,18.9,18.86,18.88,102927.0,15.5595,15.576,15.543,15.5595,102927.0
2019-09-16 15:40:00,18.88,18.9,18.87,18.9,138267.0,15.5595,15.576,15.5512,15.576,138267.0
2019-09-16 15:45:00,18.9,18.91,18.86,18.86,143613.0,15.576,15.5842,15.543,15.543,143613.0
2019-09-16 15:50:00,18.86,18.88,18.85,18.87,166383.0,15.543,15.5595,15.5348,15.5512,166383.0
2019-09-16 15:55:00,18.87,18.89,18.85,18.87,533356.0,15.5512,15.5677,15.5348,15.5512,533356.0
2019-09-17 09:30:00,18.86,18.86,18.6,18.62,347038.0,15.543,15.543,15.3287,15.3452,347038.0
2019-09-17 09:35:00,18.63,18.71,18.62,18.71,222143.0,15.3534,15.4194,15.3452,15.4194,222143.0
2019-09-17 09:40:00,18.71,18.72,18.63,18.64,127165.0,15.4194,15.4276,15.3534,15.3617,127165.0
2019-09-17 09:45:00,18.64,18.68,18.62,18.66,138736.0,15.3617,15.3947,15.3452,15.3782,138736.0
2019-09-17 09:50:00,18.67,18.68,18.58,18.59,160117.0,15.3864,15.3947,15.3122,15.3205,160117.0
2019-09-17 09:55:00,18.59,18.68,18.59,18.64,91867.0,15.3205,15.3947,15.3205,15.3617,91867.0
2019-09-17 10:00:00,18.64,18.67,18.62,18.64,96328.0,15.3617,15.3864,15.3452,15.3617,96328.0
2019-09-17 10:05:00,18.64,18.71,18.62,18.71,95779.0,15.3617,15.4194,15.3452,15.4194,95779.0
2019-09-17 10:10:00,18.71,18.75,18.69,18.73,102387.0,15.4194,15.4523,15.4029,15.4359,102387.0
2019-09-17 10:15:00,18.74,18.79,18.74,18.78,71027.0,15.4441,15.4853,15.4441,15.4771,71027.0
2019-09-17 10:20:00,18.78,18.79,18.76,18.79,52281.0,15.4771,15.4853,15.4606,15.4853,52281.0
2019-09-17 10:25:00,18.79,18.8,18.76,18.79,99965.0,15.4853,15.4935,15.4606,15.4853,99965.0
2019-09-17 10:30:00,18.79,18.82,18.78,18.81,81964.0,15.4853,15.51,15.4771,15.5018,81964.0
2019-09-17 10:35:00,18.81,18.83,18.79,18.82,79848.0,15.5018,15.5183,15.4853,15.51,79848.0
2019-09-17 10:40:00,18.82,18.83,18.8,18.8,111881.0,15.51,15.5183,15.4935,15.4935,111881.0
2019-09-17 10:45:00,18.8,18.83,18.8,18.82,123465.0,15.4935,15.5183,15.4935,15.51,123465.0
2019-09-17 10:50:00,18.81,18.82,18.75,18.77,72601.0,15.5018,15.51,15.4523,15.4688,72601.0
2019-09-17 10:55:00,18.77,18.79,18.76,18.79,60473.0,15.4688,15.4853,15.4606,15.4853,60473.0
2019-09-17 11:00:00,18.79,18.84,18.79,18.83,73059.0,15.4853,15.5265,15.4853,15.5183,73059.0
2019-09-17 11:05:00,18.84,18.87,18.84,18.87,51411.0,15.5265,15.5512,15.5265,15.5512,51411.0
2019-09-17 11:10:00,18.87,18.9,18.86,18.87,65296.0,15.5512,15.576,15.543,15.5512,65296.0
2019-09-17 11:15:00,18.87,18.89,18.86,18.87,58639.0,15.5512,15.5677,15.543,15.5512,58639.0
2019-09-17 11:20:00,18.87,18.92,18.87,18.91,52728.0,15.5512,15.5924,15.5512,15.5842,52728.0
2019-09-17 11:25:00,18.91,18.92,18.87,18.89,54071.0,15.5842,15.5924,15.5512,15.5677,54071.0
2019-09-17 11:30:00,18.89,18.91,18.88,18.89,53391.0,15.5677,15.5842,15.5595,15.5677,53391.0
2019-09-17 11:35:00,18.9,18.93,18.89,18.91,78036.0,15.576,15.6007,15.5677,15.5842,78036.0
2019-09-17 11:40:00,18.92,18.93,18.91,18.93,26500.0,15.5924,15.6007,15.5842,15.6007,26500.0
2019-09-17 11:45:00,18.93,18.95,18.9,18.91,71923.0,15.6007,15.6172,15.576,15.5842,71923.0
2019-09-17 11:50:00,18.91,18.93,18.9,18.92,30657.0,15.5842,15.6007,15.576,15.5924,30657.0
2019-09-17 11:55:00,18.92,18.93,18.91,18.93,30853.0,15.5924,15.6007,15.5842,15.6007,30853.0
2019-09-17 12:00:00,18.93,18.94,18.89,18.91,40244.0,15.6007,15.6089,15.5677,15.5842,40244.0
2019-09-17 12:05:00,18.91,18.92,18.9,18.91,44466.0,15.5842,15.5924,15.576,15.5842,44466.0
2019-09-17 12:10:00,18.91,18.93,18.89,18.89,34635.0,15.5842,15.6007,15.5677,15.5677,34635.0
2019-09-17 12:15:00,18.89,18.9,18.89,18.89,18728.0,15.5677,15.576,15.5677,15.5677,18728.0
2019-09-17 12:20:00,18.89,18.9,18.87,18.87,34261.0,15.5677,15.576,15.5512,15.5512,34261.0
2019-09-17 12:25:00,18.87,18.88,18.85,18.88,45962.0,15.5512,15.5595,15.5348,15.5595,45962.0
2019-09-17 12:30:00,18.88,18.89,18.87,18.89,65262.0,15.5595,15.5677,15.5512,15.5677,65262.0
2019-09-17 12:35:00,18.89,18.89,18.87,18.89,94418.0,15.5677,15.5677,15.5512,15.5677,94418.0
2019-09-17 12:40:00,18.89,18.92,18.88,18.89,69410.0,15.5677,15.5924,15.5595,15.5677,69410.0
2019-09-17 12:45:00,18.89,18.89,18.86,18.87,52455.0,15.5677,15.5677,15.543,15.5512,52455.0
2019-09-17 12:50:00,18.87,18.88,18.85,18.85,52016.0,15.5512,15.5595,15.5348,15.5348,52016.0
2019-09-17 12:55:00,18.86,18.89,18.86,18.89,44477.0,15.543,15.5677,15.543,15.5677,44477.0
2019-09-17 13:00:00,18.89,18.9,18.87,18.89,64493.0,15.5677,15.576,15.5512,15.5677,64493.0
2019-09-17 13:05:00,18.89,18.91,18.89,18.91,18825.0,15.5677,15.5842,15.5677,15.5842,18825.0
2019-09-17 13:10:00,18.91,18.93,18.91,18.93,32126.0,15.5842,15.6007,15.5842,15.6007,32126.0
2019-09-17 13:15:00,18.92,18.93,18.91,18.91,47753.0,15.5924,15.6007,15.5842,15.5842,47753.0
2019-09-17 13:20:00,18.91,18.94,18.91,18.93,57763.0,15.5842,15.6089,15.5842,15.6007,57763.0
2019-09-17 13:25:00,18.92,18.94,18.92,18.93,49672.0,15.5924,15.6089,15.5924,15.6007,49672.0
2019-09-17 13:30:00,18.93,18.96,18.93,18.95,60836.0,15.6007,15.6254,15.6007,15.6172,60836.0
2019-09-17 13:35:00,18.96,18.96,18.95,18.96,18034.0,15.6254,15.6254,15.6172,15.6254,18034.0
2019-09-17 13:40:00,18.96,18.96,18.92,18.94,80477.0,15.6254,15.6254,15.5924,15.6089,80477.0
2019-09-17 13:45:00,18.94,18.94,18.9,18.91,150573.0,15.6089,15.6089,15.576,15.5842,150573.0
2019-09-17 13:50:00,18.92,18.93,18.91,18.92,28568.0,15.5924,15.6007,15.5842,15.5924,28568.0
2019-09-17 13:55:00,18.92,18.94,18.9,18.91,61949.0,15.5924,15.6089,15.576,15.5842,61949.0
2019-09-17 14:00:00,18.91,18.94,18.91,18.94,32751.0,15.5842,15.6089,15.5842,15.6089,32751.0
2019-09-17 14:05:00,18.93,18.94,18.91,18.92,74233.0,15.6007,15.6089,15.5842,15.5924,74233.0
2019-09-17 14:10:00,18.92,18.93,18.92,18.93,18171.0,15.5924,15.6007,15.5924,15.6007,18171.0
2019-09-17 14:15:00,18.92,18.94,18.92,18.93,64863.0,15.5924,15.6089,15.5924,15.6007,64863.0
2019-09-17 14:20:00,18.93,18.93,18.9,18.9,46965.0,15.6007,15.6007,15.576,15.576,46965.0
2019-09-17 14:25:00,18.91,18.93,18.9,18.93,28817.0,15.5842,15.6007,15.576,15.6007,28817.0
2019-09-17 14:30:00,18.93,18.93,18.9,18.91,91165.0,15.6007,15.6007,15.576,15.5842,91165.0
2019-09-17 14:35:00,18.92,18.92,18.91,18.92,41014.0,15.5924,15.5924,15.5842,15.5924,41014.0
2019-09-17 14:40:00,18.92,18.93,18.91,18.91,97076.0,15.5924,15.6007,15.5842,15.5842,97076.0
2019-09-17 14:45:00,18.92,18.92,18.88,18.9,73945.0,15.5924,15.5924,15.5595,15.576,73945.0
2019-09-17 14:50:00,18.89,18.91,18.89,18.91,43957.0,15.5677,15.5842,15.5677,15.5842,43957.0
2019-09-17 14:55:00,18.91,18.91,18.9,18.91,23697.0,15.5842,15.5842,15.576,15.5842,23697.0
2019-09-17 15:00:00,18.91,18.91,18.9,18.91,39203.0,15.5842,15.5842,15.576,15.5842,39203.0
2019-09-17 15:05:00,18.91,18.91,18.88,18.89,68058.0,15.5842,15.5842,15.5595,15.5677,68058.0
2019-09-17 15:10:00,18.89,18.9,18.88,18.89,35219.0,15.5677,15.576,15.5595,15.5677,35219.0
2019-09-17 15:15:00,18.89,18.91,18.88,18.89,81588.0,15.5677,15.5842,15.5595,15.5677,81588.0
2019-09-17 15:20:00,18.89,18.89,18.88,18.89,34482.0,15.5677,15.5677,15.5595,15.5677,34482.0
2019-09-17 15:25:00,18.89,18.89,18.88,18.89,29560.0,15.5677,15.5677,15.5595,15.5677,29560.0
2019-09-17 15:30:00,18.89,18.9,18.87,18.88,129134.0,15.5677,15.576,15.5512,15.5595,129134.0
2019-09-17 15:35:00,18.88,18.89,18.87,18.87,85565.0,15.5595,15.5677,15.5512,15.5512,85565.0
2019-09-17 15:40:00,18.87,18.89,18.87,18.89,163480.0,15.5512,15.5677,15.5512,15.5677,163480.0
2019-09-17 15:45:00,18.89,18.9,18.88,18.89,112926.0,15.5677,15.576,15.5595,15.5677,112926.0
2019-09-17 15:50:00,18.89,18.91,18.88,18.89,211708.0,15.5677,15.5842,15.5595,15.5677,211708.0
2019-09-17 15:55:00,18.88,18.9,18.86,18.86,792656.0,15.5595,15.576,15.543,15.543,792656.0
2019-09-18 09:30:00,18.89,18.97,18.81,18.89,124862.0,15.5677,15.6337,15.5018,15.5677,124862.0
2019-09-18 09:35:00,18.89,18.93,18.87,18.93,67960.0,15.5677,15.6007,15.5512,15.6007,67960.0
2019-09-18 09:40:00,18.92,18.96,18.9,18.95,106697.0,15.5924,15.6254,15.576,15.6172,106697.0
2019-09-18 09:45:00,18.96,18.99,18.94,18.94,101391.0,15.6254,15.6501,15.6089,15.6089,101391.0
2019-09-18 09:50:00,18.94,18.96,18.9,18.93,75456.0,15.6089,15.6254,15.576,15.6007,75456.0
2019-09-18 09:55:00,18.92,18.93,18.87,18.88,43859.0,15.5924,15.6007,15.5512,15.5595,43859.0
2019-09-18 10:00:00,18.88,18.89,18.86,18.89,67849.0,15.5595,15.5677,15.543,15.5677,67849.0
2019-09-18 10:05:00,18.89,18.92,18.88,18.9,68672.0,15.5677,15.5924,15.5595,15.576,68672.0
2019-09-18 10:10:00,18.9,18.91,18.88,18.89,26908.0,15.576,15.5842,15.5595,15.5677,26908.0
2019-09-18 10:15:00,18.89,18.9,18.85,18.86,35360.0,15.5677,15.576,15.5348,15.543,35360.0
2019-09-18 10:20:00,18.86,18.9,18.85,18.89,37994.0,15.543,15.576,15.5348,15.5677,37994.0
2019-09-18 10:25:00,18.9,18.91,18.88,18.89,42270.0,15.576,15.5842,15.5595,15.5677,42270.0
2019-09-18 10:30:00,18.89,18.9,18.86,18.87,21997.0,15.5677,15.576,15.543,15.5512,21997.0
2019-09-18 10:35:00,18.88,18.9,18.86,18.86,32259.0,15.5595,15.576,15.543,15.543,32259.0
2019-09-18 10:40:00,18.86,18.87,18.84,18.85,29486.0,15.543,15.5512,15.5265,15.5348,29486.0
2019-09-18 10:45:00,18.85,18.86,18.83,18.84,36377.0,15.5348,15.543,15.5183,15.5265,36377.0
2019-09-18 10:50:00,18.84,18.85,18.8,18.8,150092.0,15.5265,15.5348,15.4935,15.4935,150092.0
2019-09-18 10:55:00,18.8,18.81,18.75,18.77,62186.0,15.4935,15.5018,15.4523,15.4688,62186.0
2019-09-18 11:00:00,18.77,18.78,18.75,18.78,56288.0,15.4688,15.4771,15.4523,15.4771,56288.0
2019-09-18 11:05:00,18.77,18.8,18.77,18.78,23947.0,15.4688,15.4935,15.4688,15.4771,23947.0
2019-09-18 11:10:00,18.79,18.8,18.77,18.79,34570.0,15.4853,15.4935,15.4688,15.4853,34570.0
2019-09-18 11:15:00,18.8,18.81,18.78,18.81,21958.0,15.4935,15.5018,15.4771,15.5018,21958.0
2019-09-18 11:20:00,18.8,18.81,18.79,18.8,14405.0,15.4935,15.5018,15.4853,15.4935,14405.0
2019-09-18 11:25:00,18.8,18.81,18.79,18.79,45827.0,15.4935,15.5018,15.4853,15.4853,45827.0
2019-09-18 11:30:00,18.79,18.81,18.78,18.79,55640.0,15.4853,15.5018,15.4771,15.4853,55640.0
2019-09-18 11:35:00,18.79,18.8,18.78,18.8,33877.0,15.4853,15.4935,15.4771,15.4935,33877.0
2019-09-18 11:40:00,18.8,18.81,18.79,18.8,24418.0,15.4935,15.5018,15.4853,15.4935,24418.0
2019-09-18 11:45:00,18.8,18.8,18.77,18.77,50605.0,15.4935,15.4935,15.4688,15.4688,50605.0
2019-09-18 11:50:00,18.78,18.78,18.76,18.76,29753.0,15.4771,15.4771,15.4606,15.4606,29753.0
2019-09-18 11:55:00,18.76,18.76,18.71,18.71,55523.0,15.4606,15.4606,15.4194,15.4194,55523.0
2019-09-18 12:00:00,18.72,18.73,18.61,18.63,316819.0,15.4276,15.4359,15.337,15.3534,316819.0
2019-09-18 12:05:00,18.64,18.68,18.63,18.67,56868.0,15.3617,15.3947,15.3534,15.3864,56868.0
2019-09-18 12:10:00,18.67,18.68,18.65,18.65,20250.0,15.3864,15.3947,15.3699,15.3699,20250.0
2019-09-18 12:15:00,18.65,18.67,18.65,18.65,21827.0,15.3699,15.3864,15.3699,15.3699,21827.0
2019-09-18 12:20:00,18.65,18.68,18.65,18.68,54540.0,15.3699,15.3947,15.3699,15.3947,54540.0
2019-09-18 12:25:00,18.68,18.69,18.67,18.69,44184.0,15.3947,15.4029,15.3864,15.4029,44184.0
2019-09-18 12:30:00,18.69,18.7,18.68,18.7,9158.0,15.4029,15.4111,15.3947,15.4111,9158.0
2019-09-18 12:35:00,18.7,18.7,18.68,18.7,34661.0,15.4111,15.4111,15.3947,15.4111,34661.0
2019-09-18 12:40:00,18.69,18.71,18.69,18.71,18737.0,15.4029,15.4194,15.4029,15.4194,18737.0
2019-09-18 12:45:00,18.7,18.72,18.7,18.71,33126.0,15.4111,15.4276,15.4111,15.4194,33126.0
2019-09-18 12:50:00,18.71,18.71,18.67,18.67,51659.0,15.4194,15.4194,15.3864,15.3864,51659.0
2019-09-18 12:55:00,18.68,18.68,18.67,18.68,20515.0,15.3947,15.3947,15.3864,15.3947,20515.0
2019-09-18 13:00:00,18.67,18.68,18.65,18.68,48825.0,15.3864,15.3947,15.3699,15.3947,48825.0
2019-09-18 13:05:00,18.68,18.68,18.67,18.67,9589.0,15.3947,15.3947,15.3864,15.3864,9589.0
2019-09-18 13:10:00,18.68,18.68,18.65,18.66,45539.0,15.3947,15.3947,15.3699,15.3782,45539.0
2019-09-18 13:15:00,18.66,18.66,18.65,18.66,19402.0,15.3782,15.3782,15.3699,15.3782,19402.0
2019-09-18 13:20:00,18.66,18.66,18.64,18.66,41576.0,15.3782,15.3782,15.3617,15.3782,41576.0
2019-09-18 13:25:00,18.65,18.65,18.62,18.63,26239.0,15.3699,15.3699,15.3452,15.3534,26239.0
2019-09-18 13:30:00,18.63,18.63,18.61,18.62,48294.0,15.3534,15.3534,15.337,15.3452,48294.0
2019-09-18 13:35:00,18.62,18.62,18.59,18.61,63567.0,15.3452,15.3452,15.3205,15.337,63567.0
2019-09-18 13:40:00,18.61,18.62,18.58,18.58,40898.0,15.337,15.3452,15.3122,15.3122,40898.0
2019-09-18 13:45:00,18.59,18.61,18.58,18.6,51852.0,15.3205,15.337,15.3122,15.3287,51852.0
2019-09-18 13:50:00,18.6,18.63,18.59,18.63,25233.0,15.3287,15.3534,15.3205,15.3534,25233.0
2019-09-18 13:55:00,18.62,18.64,18.61,18.64,36148.0,15.3452,15.3617,15.337,15.3617,36148.0
2019-09-18 14:00:00,18.64,18.72,18.56,18.63,101109.0,15.3617,15.4276,15.2958,15.3534,101109.0
2019-09-18 14:05:00,18.64,18.69,18.63,18.63,38127.0,15.3617,15.4029,15.3534,15.3534,38127.0
2019-09-18 14:10:00,18.63,18.63,18.55,18.56,46487.0,15.3534,15.3534,15.2875,15.2958,46487.0
2019-09-18 14:15:00,18.56,18.61,18.54,18.58,35078.0,15.2958,15.337,15.2793,15.3122,35078.0
2019-09-18 14:20:00,18.57,18.61,18.55,18.58,54470.0,15.304,15.337,15.2875,15.3122,54470.0
2019-09-18 14:25:00,18.58,18.59,18.56,18.58,25177.0,15.3122,15.3205,15.2958,15.3122,25177.0
2019-09-18 14:30:00,18.57,18.58,18.54,18.58,43807.0,15.304,15.3122,15.2793,15.3122,43807.0
2019-09-18 14:35:00,18.58,18.59,18.53,18.56,57953.0,15.3122,15.3205,15.271,15.2958,57953.0
2019-09-18 14:40:00,18.55,18.58,18.49,18.53,333877.0,15.2875,15.3122,15.2381,15.271,333877.0
2019-09-18 14:45:00,18.54,18.54,18.49,18.54,69272.0,15.2793,15.2793,15.2381,15.2793,69272.0
2019-09-18 14:50:00,18.54,18.59,18.54,18.59,14347.0,15.2793,15.3205,15.2793,15.3205,14347.0
2019-09-18 14:55:00,18.59,18.59,18.56,18.57,40287.0,15.3205,15.3205,15.2958,15.304,40287.0
2019-09-18 15:00:00,18.57,18.58,18.55,18.57,37669.0,15.304,15.3122,15.2875,15.304,37669.0
2019-09-18 15:05:00,18.57,18.63,18.57,18.62,37380.0,15.304,15.3534,15.304,15.3452,37380.0
2019-09-18 15:10:00,18.62,18.65,18.62,18.63,41048.0,15.3452,15.3699,15.3452,15.3534,41048.0
2019-09-18 15:15:00,18.63,18.66,18.63,18.66,32164.0,15.3534,15.3782,15.3534,15.3782,32164.0
2019-09-18 15:20:00,18.66,18.69,18.66,18.68,128448.0,15.3782,15.4029,15.3782,15.3947,128448.0
2019-09-18 15:25:00,18.68,18.7,18.67,18.68,69180.0,15.3947,15.4111,15.3864,15.3947,69180.0
2019-09-18 15:30:00,18.69,18.75,18.68,18.74,90454.0,15.4029,15.4523,15.3947,15.4441,90454.0
2019-09-18 15:35:00,18.75,18.76,18.72,18.74,109277.0,15.4523,15.4606,15.4276,15.4441,109277.0
2019-09-18 15:40:00,18.73,18.77,18.72,18.76,103115.0,15.4359,15.4688,15.4276,15.4606,103115.0
2019-09-18 15:45:00,18.76,18.76,18.72,18.73,66369.0,15.4606,15.4606,15.4276,15.4359,66369.0
2019-09-18 15:50:00,18.73,18.73,18.7,18.72,126820.0,15.4359,15.4359,15.4111,15.4276,126820.0
2019-09-18 15:55:00,18.72,18.75,18.71,18.71,522896.0,15.4276,15.4523,15.4194,15.4194,522896.0
2019-09-19 09:30:00,18.75,18.88,18.73,18.86,105198.0,15.4523,15.5595,15.4359,15.543,105198.0
2019-09-19 09:35:00,18.85,18.91,18.83,18.89,86109.0,15.5348,15.5842,15.5183,15.5677,86109.0
2019-09-19 09:40:00,18.88,18.89,18.83,18.85,87458.0,15.5595,15.5677,15.5183,15.5348,87458.0
2019-09-19 09:45:00,18.84,18.87,18.82,18.85,71367.0,15.5265,15.5512,15.51,15.5348,71367.0
2019-09-19 09:50:00,18.85,18.88,18.83,18.86,54837.0,15.5348,15.5595,15.5183,15.543,54837.0
2019-09-19 09:55:00,18.86,18.91,18.86,18.88,37970.0,15.543,15.5842,15.543,15.5595,37970.0
2019-09-19 10:00:00,18.88,18.91,18.88,18.89,50793.0,15.5595,15.5842,15.5595,15.5677,50793.0
2019-09-19 10:05:00,18.9,18.93,18.87,18.9,85533.0,15.576,15.6007,15.5512,15.576,85533.0
2019-09-19 10:10:00,18.9,18.91,18.87,18.88,62592.0,15.576,15.5842,15.5512,15.5595,62592.0
2019-09-19 10:15:00,18.88,18.92,18.88,18.89,62947.0,15.5595,15.5924,15.5595,15.5677,62947.0
2019-09-19 10:20:00,18.89,18.91,18.89,18.91,94584.0,15.5677,15.5842,15.5677,15.5842,94584.0
2019-09-19 10:25:00,18.91,18.93,18.9,18.91,135087.0,15.5842,15.6007,15.576,15.5842,135087.0
2019-09-19 10:30:00,18.91,18.93,18.9,18.91,74559.0,15.5842,15.6007,15.576,15.5842,74559.0
2019-09-19 10:35:00,18.91,18.94,18.9,18.94,47028.0,15.5842,15.6089,15.576,15.6089,47028.0
2019-09-19 10:40:00,18.94,18.95,18.92,18.94,77214.0,15.6089,15.6172,15.5924,15.6089,77214.0
2019-09-19 10:45:00,18.94,18.95,18.92,18.93,82626.0,15.6089,15.6172,15.5924,15.6007,82626.0
2019-09-19 10:50:00,18.93,18.98,18.92,18.98,80635.0,15.6007,15.6419,15.5924,15.6419,80635.0
2019-09-19 10:55:00,18.98,18.99,18.96,18.97,141326.0,15.6419,15.6501,15.6254,15.6337,141326.0
2019-09-19 11:00:00,18.97,18.99,18.96,18.99,67866.0,15.6337,15.6501,15.6254,15.6501,67866.0
2019-09-19 11:05:00,18.98,19.0,18.96,19.0,74416.0,15.6419,15.6584,15.6254,15.6584,74416.0
2019-09-19 11:10:00,18.99,19.01,18.97,19.01,257954.0,15.6501,15.6666,15.6337,15.6666,257954.0
2019-09-19 11:15:00,19.0,19.04,18.97,19.0,250675.0,15.6584,15.6913,15.6337,15.6584,250675.0
2019-09-19 11:20:00,19.0,19.01,18.98,18.98,159709.0,15.6584,15.6666,15.6419,15.6419,159709.0
2019-09-19 11:25:00,18.98,18.99,18.95,18.97,106177.0,15.6419,15.6501,15.6172,15.6337,106177.0
2019-09-19 11:30:00,18.96,19.0,18.96,19.0,73230.0,15.6254,15.6584,15.6254,15.6584,73230.0
2019-09-19 11:35:00,19.0,19.0,18.97,18.97,39772.0,15.6584,15.6584,15.6337,15.6337,39772.0
2019-09-19 11:40:00,18.98,18.98,18.93,18.94,43799.0,15.6419,15.6419,15.6007,15.6089,43799.0
2019-09-19 11:45:00,18.94,18.95,18.93,18.95,39629.0,15.6089,15.6172,15.6007,15.6172,39629.0
2019-09-19 11:50:00,18.94,18.96,18.94,18.95,29142.0,15.6089,15.6254,15.6089,15.6172,29142.0
2019-09-19 11:55:00,18.96,18.99,18.95,18.97,93715.0,15.6254,15.6501,15.6172,15.6337,93715.0
2019-09-19 12:00:00,18.98,19.01,18.97,19.0,104985.0,15.6419,15.6666,15.6337,15.6584,104985.0
2019-09-19 12:05:00,19.01,19.01,18.99,19.0,46047.0,15.6666,15.6666,15.6501,15.6584,46047.0
2019-09-19 12:10:00,19.0,19.01,18.99,19.0,43125.0,15.6584,15.6666,15.6501,15.6584,43125.0
2019-09-19 12:15:00,19.0,19.0,18.97,18.98,45719.0,15.6584,15.6584,15.6337,15.6419,45719.0
2019-09-19 12:20:00,18.98,18.99,18.97,18.98,38718.0,15.6419,15.6501,15.6337,15.6419,38718.0
2019-09-19 12:25:00,18.98,18.99,18.95,18.95,66601.0,15.6419,15.6501,15.6172,15.6172,66601.0
2019-09-19 12:30:00,18.95,18.96,18.93,18.96,36256.0,15.6172,15.6254,15.6007,15.6254,36256.0
2019-09-19 12:35:00,18.95,18.98,18.95,18.98,45820.0,15.6172,15.6419,15.6172,15.6419,45820.0
2019-09-19 12:40:00,18.97,18.99,18.97,18.98,25136.0,15.6337,15.6501,15.6337,15.6419,25136.0
2019-09-19 12:45:00,18.98,19.0,18.98,19.0,73460.0,15.6419,15.6584,15.6419,15.6584,73460.0
2019-09-19 12:50:00,19.0,19.01,18.98,18.98,71571.0,15.6584,15.6666,15.6419,15.6419,71571.0
2019-09-19 12:55:00,18.98,19.0,18.98,18.98,52747.0,15.6419,15.6584,15.6419,15.6419,52747.0
2019-09-19 13:00:00,18.98,19.0,18.98,19.0,30542.0,15.6419,15.6584,15.6419,15.6584,30542.0
2019-09-19 13:05:00,19.0,19.0,18.98,18.99,32251.0,15.6584,15.6584,15.6419,15.6501,32251.0
2019-09-19 13:10:00,18.99,19.0,18.98,19.0,47747.0,15.6501,15.6584,15.6419,15.6584,47747.0
2019-09-19 13:15:00,19.0,19.0,18.99,19.0,20349.0,15.6584,15.6584,15.6501,15.6584,20349.0
2019-09-19 13:20:00,19.0,19.01,18.99,19.0,87599.0,15.6584,15.6666,15.6501,15.6584,87599.0
2019-09-19 13:25:00,19.0,19.0,18.99,19.0,89623.0,15.6584,15.6584,15.6501,15.6584,89623.0
2019-09-19 13:30:00,18.99,18.99,18.93,18.95,190236.0,15.6501,15.6501,15.6007,15.6172,190236.0
2019-09-19 13:35:00,18.96,18.97,18.95,18.96,99228.0,15.6254,15.6337,15.6172,15.6254,99228.0
2019-09-19 13:40:00,18.96,18.98,18.95,18.98,86750.0,15.6254,15.6419,15.6172,15.6419,86750.0
2019-09-19 13:45:00,18.97,18.99,18.96,18.97,162083.0,15.6337,15.6501,15.6254,15.6337,162083.0
2019-09-19 13:50:00,18.97,18.98,18.96,18.97,46601.0,15.6337,15.6419,15.6254,15.6337,46601.0
2019-09-19 13:55:00,18.97,18.98,18.96,18.98,31069.0,15.6337,15.6419,15.6254,15.6419,31069.0
2019-09-19 14:00:00,18.98,18.99,18.97,18.98,32328.0,15.6419,15.6501,15.6337,15.6419,32328.0
2019-09-19 14:05:00,18.98,18.99,18.97,18.99,61785.0,15.6419,15.6501,15.6337,15.6501,61785.0
2019-09-19 14:10:00,18.99,19.02,18.99,19.0,247349.0,15.6501,15.6749,15.6501,15.6584,247349.0
2019-09-19 14:15:00,19.0,19.02,19.0,19.01,51034.0,15.6584,15.6749,15.6584,15.6666,51034.0
2019-09-19 14:20:00,19.02,19.02,18.97,18.98,88419.0,15.6749,15.6749,15.6337,15.6419,88419.0
2019-09-19 14:25:00,18.98,18.99,18.95,18.95,36418.0,15.6419,15.6501,15.6172,15.6172,36418.0
2019-09-19 14:30:00,18.95,18.96,18.93,18.95,54312.0,15.6172,15.6254,15.6007,15.6172,54312.0
2019-09-19 14:35:00,18.95,18.96,18.92,18.92,40884.0,15.6172,15.6254,15.5924,15.5924,40884.0
2019-09-19 14:40:00,18.92,18.93,18.89,18.89,42434.0,15.5924,15.6007,15.5677,15.5677,42434.0
2019-09-19 14:45:00,18.89,18.89,18.87,18.88,36511.0,15.5677,15.5677,15.5512,15.5595,36511.0
2019-09-19 14:50:00,18.88,18.88,18.85,18.86,39997.0,15.5595,15.5595,15.5348,15.543,39997.0
2019-09-19 14:55:00,18.86,18.87,18.83,18.84,42420.0,15.543,15.5512,15.5183,15.5265,42420.0
2019-09-19 15:00:00,18.84,18.86,18.82,18.83,59968.0,15.5265,15.543,15.51,15.5183,59968.0
2019-09-19 15:05:00,18.82,18.84,18.81,18.82,45548.0,15.51,15.5265,15.5018,15.51,45548.0
2019-09-19 15:10:00,18.82,18.84,18.82,18.82,41806.0,15.51,15.5265,15.51,15.51,41806.0
2019-09-19 15:15:00,18.82,18.83,18.81,18.81,20539.0,15.51,15.5183,15.5018,15.5018,20539.0
2019-09-19 15:20:00,18.82,18.83,18.81,18.82,79009.0,15.51,15.5183,15.5018,15.51,79009.0
2019-09-19 15:25:00,18.82,18.84,18.82,18.82,26845.0,15.51,15.5265,15.51,15.51,26845.0
2019-09-19 15:30:00,18.82,18.83,18.79,18.8,65378.0,15.51,15.5183,15.4853,15.4935,65378.0
2019-09-19 15:35:00,18.8,18.8,18.77,18.79,159990.0,15.4935,15.4935,15.4688,15.4853,159990.0
2019-09-19 15:40:00,18.79,18.81,18.78,18.8,108052.0,15.4853,15.5018,15.4771,15.4935,108052.0
2019-09-19 15:45:00,18.8,18.81,18.76,18.77,117794.0,15.4935,15.5018,15.4606,15.4688,117794.0
2019-09-19 15:50:00,18.77,18.77,18.74,18.75,176388.0,15.4688,15.4688,15.4441,15.4523,176388.0
2019-09-19 15:55:00,18.76,18.77,18.72,18.74,769531.0,15.4606,15.4688,15.4276,15.4441,769531.0
2019-09-20 09:30:00,18.81,18.86,18.77,18.85,1403466.0,15.5018,15.543,15.4688,15.5348,1403466.0
2019-09-20 09:35:00,18.84,18.85,18.78,18.79,50380.0,15.5265,15.5348,15.4771,15.4853,50380.0
2019-09-20 09:40:00,18.79,18.82,18.78,18.8,703823.0,15.4853,15.51,15.4771,15.4935,703823.0
2019-09-20 09:45:00,18.8,18.8,18.65,18.66,76675.0,15.4935,15.4935,15.3699,15.3782,76675.0
2019-09-20 09:50:00,18.65,18.72,18.62,18.7,83395.0,15.3699,15.4276,15.3452,15.4111,83395.0
2019-09-20 09:55:00,18.7,18.72,18.65,18.66,88483.0,15.4111,15.4276,15.3699,15.3782,88483.0
2019-09-20 10:00:00,18.67,18.75,18.67,18.75,108361.0,15.3864,15.4523,15.3864,15.4523,108361.0
2019-09-20 10:05:00,18.75,18.79,18.73,18.76,47490.0,15.4523,15.4853,15.4359,15.4606,47490.0
2019-09-20 10:10:00,18.75,18.76,18.72,18.72,27617.0,15.4523,15.4606,15.4276,15.4276,27617.0
2019-09-20 10:15:00,18.72,18.77,18.71,18.77,59123.0,15.4276,15.4688,15.4194,15.4688,59123.0
2019-09-20 10:20:00,18.77,18.79,18.75,18.79,43937.0,15.4688,15.4853,15.4523,15.4853,43937.0
2019-09-20 10:25:00,18.78,18.79,18.76,18.77,35302.0,15.4771,15.4853,15.4606,15.4688,35302.0
2019-09-20 10:30:00,18.77,18.8,18.76,18.79,45932.0,15.4688,15.4935,15.4606,15.4853,45932.0
2019-09-20 10:35:00,18.8,18.8,18.77,18.78,53184.0,15.4935,15.4935,15.4688,15.4771,53184.0
2019-09-20 10:40:00,18.78,18.79,18.75,18.78,75574.0,15.4771,15.4853,15.4523,15.4771,75574.0
2019-09-20 10:45:00,18.78,18.8,18.77,18.8,105409.0,15.4771,15.4935,15.4688,15.4935,105409.0
2019-09-20 10:50:00,18.8,18.8,18.75,18.76,37581.0,15.4935,15.4935,15.4523,15.4606,37581.0
2019-09-20 10:55:00,18.76,18.77,18.75,18.76,36210.0,15.4606,15.4688,15.4523,15.4606,36210.0
2019-09-20 11:00:00,18.76,18.8,18.75,18.79,33055.0,15.4606,15.4935,15.4523,15.4853,33055.0
2019-09-20 11:05:00,18.79,18.8,18.78,18.78,33194.0,15.4853,15.4935,15.4771,15.4771,33194.0
2019-09-20 11:10:00,18.78,18.79,18.76,18.77,26002.0,15.4771,15.4853,15.4606,15.4688,26002.0
2019-09-20 11:15:00,18.76,18.77,18.74,18.76,46569.0,15.4606,15.4688,15.4441,15.4606,46569.0
2019-09-20 11:20:00,18.76,18.81,18.75,18.8,37460.0,15.4606,15.5018,15.4523,15.4935,37460.0
2019-09-20 11:25:00,18.8,18.81,18.77,18.77,98622.0,15.4935,15.5018,15.4688,15.4688,98622.0
2019-09-20 11:30:00,18.77,18.79,18.76,18.78,56755.0,15.4688,15.4853,15.4606,15.4771,56755.0
2019-09-20 11:35:00,18.78,18.79,18.75,18.75,31050.0,15.4771,15.4853,15.4523,15.4523,31050.0
2019-09-20 11:40:00,18.75,18.77,18.74,18.76,50198.0,15.4523,15.4688,15.4441,15.4606,50198.0
2019-09-20 11:45:00,18.75,18.76,18.73,18.73,28406.0,15.4523,15.4606,15.4359,15.4359,28406.0
2019-09-20 11:50:00,18.73,18.74,18.71,18.72,55161.0,15.4359,15.4441,15.4194,15.4276,55161.0
2019-09-20 11:55:00,18.72,18.74,18.71,18.73,55115.0,15.4276,15.4441,15.4194,15.4359,55115.0
2019-09-20 12:00:00,18.73,18.75,18.73,18.74,32985.0,15.4359,15.4523,15.4359,15.4441,32985.0
2019-09-20 12:05:00,18.74,18.75,18.73,18.73,33501.0,15.4441,15.4523,15.4359,15.4359,33501.0
2019-09-20 12:10:00,18.73,18.75,18.73,18.74,25950.0,15.4359,15.4523,15.4359,15.4441,25950.0
2019-09-20 12:15:00,18.74,18.75,18.74,18.74,11209.0,15.4441,15.4523,15.4441,15.4441,11209.0
2019-09-20 12:20:00,18.75,18.75,18.72,18.72,64366.0,15.4523,15.4523,15.4276,15.4276,64366.0
2019-09-20 12:25:00,18.73,18.74,18.72,18.73,18373.0,15.4359,15.4441,15.4276,15.4359,18373.0
2019-09-20 12:30:00,18.74,18.74,18.71,18.71,22725.0,15.4441,15.4441,15.4194,15.4194,22725.0
2019-09-20 12:35:00,18.72,18.73,18.7,18.73,33986.0,15.4276,15.4359,15.4111,15.4359,33986.0
2019-09-20 12:40:00,18.73,18.73,18.72,18.72,21176.0,15.4359,15.4359,15.4276,15.4276,21176.0
2019-09-20 12:45:00,18.73,18.74,18.72,18.73,21601.0,15.4359,15.4441,15.4276,15.4359,21601.0
2019-09-20 12:50:00,18.73,18.75,18.73,18.75,53766.0,15.4359,15.4523,15.4359,15.4523,53766.0
2019-09-20 12:55:00,18.74,18.76,18.74,18.76,13529.0,15.4441,15.4606,15.4441,15.4606,13529.0
2019-09-20 13:00:00,18.75,18.76,18.74,18.75,25808.0,15.4523,15.4606,15.4441,15.4523,25808.0
2019-09-20 13:05:00,18.74,18.76,18.74,18.74,25289.0,15.4441,15.4606,15.4441,15.4441,25289.0
2019-09-20 13:10:00,18.74,18.75,18.57,18.59,222216.0,15.4441,15.4523,15.304,15.3205,222216.0
2019-09-20 13:15:00,18.58,18.61,18.51,18.61,149786.0,15.3122,15.337,15.2546,15.337,149786.0
2019-09-20 13:20:00,18.6,18.61,18.56,18.59,58477.0,15.3287,15.337,15.2958,15.3205,58477.0
2019-09-20 13:25:00,18.59,18.6,18.57,18.59,25342.0,15.3205,15.3287,15.304,15.3205,25342.0
2019-09-20 13:30:00,18.59,18.6,18.56,18.58,73575.0,15.3205,15.3287,15.2958,15.3122,73575.0
2019-09-20 13:35:00,18.57,18.59,18.56,18.57,28953.0,15.304,15.3205,15.2958,15.304,28953.0
2019-09-20 13:40:00,18.56,18.58,18.54,18.55,97686.0,15.2958,15.3122,15.2793,15.2875,97686.0
2019-09-20 13:45:00,18.56,18.57,18.52,18.52,28564.0,15.2958,15.304,15.2628,15.2628,28564.0
2019-09-20 13:50:00,18.53,18.54,18.5,18.53,36164.0,15.271,15.2793,15.2463,15.271,36164.0
2019-09-20 13:55:00,18.54,18.59,18.53,18.57,46948.0,15.2793,15.3205,15.271,15.304,46948.0
2019-09-20 14:00:00,18.58,18.62,18.57,18.57,69707.0,15.3122,15.3452,15.304,15.304,69707.0
2019-09-20 14:05:00,18.58,18.6,18.56,18.56,49334.0,15.3122,15.3287,15.2958,15.2958,49334.0
2019-09-20 14:10:00,18.57,18.57,18.54,18.54,17035.0,15.304,15.304,15.2793,15.2793,17035.0
2019-09-20 14:15:00,18.54,18.57,18.54,18.56,52440.0,15.2793,15.304,15.2793,15.2958,52440.0
2019-09-20 14:20:00,18.56,18.6,18.56,18.6,32135.0,15.2958,15.3287,15.2958,15.3287,32135.0
2019-09-20 14:25:00,18.6,18.6,18.58,18.6,29202.0,15.3287,15.3287,15.3122,15.3287,29202.0
2019-09-20 14:30:00,18.6,18.62,18.59,18.62,45291.0,15.3287,15.3452,15.3205,15.3452,45291.0
2019-09-20 14:35:00,18.62,18.65,18.61,18.63,42306.0,15.3452,15.3699,15.337,15.3534,42306.0
2019-09-20 14:40:00,18.63,18.63,18.61,18.62,22526.0,15.3534,15.3534,15.337,15.3452,22526.0
2019-09-20 14:45:00,18.62,18.63,18.6,18.6,35626.0,15.3452,15.3534,15.3287,15.3287,35626.0
2019-09-20 14:50:00,18.6,18.6,18.59,18.6,28931.0,15.3287,15.3287,15.3205,15.3287,28931.0
2019-09-20 14:55:00,18.6,18.6,18.56,18.57,72458.0,15.3287,15.3287,15.2958,15.304,72458.0
2019-09-20 15:00:00,18.58,18.58,18.57,18.57,33604.0,15.3122,15.3122,15.304,15.304,33604.0
2019-09-20 15:05:00,18.57,18.58,18.55,18.55,52919.0,15.304,15.3122,15.2875,15.2875,52919.0
2019-09-20 15:10:00,18.56,18.57,18.55,18.57,40032.0,15.2958,15.304,15.2875,15.304,40032.0
2019-09-20 15:15:00,18.57,18.58,18.56,18.56,59836.0,15.304,15.3122,15.2958,15.2958,59836.0
2019-09-20 15:20:00,18.56,18.57,18.53,18.54,102521.0,15.2958,15.304,15.271,15.2793,102521.0
2019-09-20 15:25:00,18.54,18.54,18.49,18.49,72457.0,15.2793,15.2793,15.2381,15.2381,72457.0
2019-09-20 15:30:00,18.5,18.52,18.49,18.51,133352.0,15.2463,15.2628,15.2381,15.2546,133352.0
2019-09-20 15:35:00,18.51,18.55,18.5,18.54,131207.0,15.2546,15.2875,15.2463,15.2793,131207.0
2019-09-20 15:40:00,18.55,18.56,18.51,18.52,316620.0,15.2875,15.2958,15.2546,15.2628,316620.0
2019-09-20 15:45:00,18.52,18.52,18.48,18.48,222002.0,15.2628,15.2628,15.2298,15.2298,222002.0
2019-09-20 15:50:00,18.48,18.52,18.48,18.51,624956.0,15.2298,15.2628,15.2298,15.2546,624956.0
2019-09-20 15:55:00,18.5,18.51,18.46,18.46,1005797.0,15.2463,15.2546,15.2133,15.2133,1005797.0
2019-09-23 09:30:00,18.39,18.46,18.38,18.41,164073.0,15.1557,15.2133,15.1474,15.1721,164073.0
2019-09-23 09:35:00,18.43,18.54,18.41,18.52,71575.0,15.1886,15.2793,15.1721,15.2628,71575.0
2019-09-23 09:40:00,18.52,18.54,18.51,18.54,72542.0,15.2628,15.2793,15.2546,15.2793,72542.0
2019-09-23 09:45:00,18.54,18.61,18.53,18.58,65635.0,15.2793,15.337,15.271,15.3122,65635.0
2019-09-23 09:50:00,18.58,18.61,18.56,18.57,51723.0,15.3122,15.337,15.2958,15.304,51723.0
2019-09-23 09:55:00,18.56,18.57,18.53,18.53,34277.0,15.2958,15.304,15.271,15.271,34277.0
2019-09-23 10:00:00,18.53,18.53,18.46,18.46,99566.0,15.271,15.271,15.2133,15.2133,99566.0
2019-09-23 10:05:00,18.46,18.48,18.39,18.4,116149.0,15.2133,15.2298,15.1557,15.1639,116149.0
2019-09-23 10:10:00,18.39,18.42,18.37,18.39,119738.0,15.1557,15.1804,15.1392,15.1557,119738.0
2019-09-23 10:15:00,18.4,18.46,18.39,18.45,155036.0,15.1639,15.2133,15.1557,15.2051,155036.0
2019-09-23 10:20:00,18.46,18.52,18.45,18.51,62293.0,15.2133,15.2628,15.2051,15.2546,62293.0
2019-09-23 10:25:00,18.51,18.52,18.48,18.5,42536.0,15.2546,15.2628,15.2298,15.2463,42536.0
2019-09-23 10:30:00,18.51,18.54,18.5,18.52,59271.0,15.2546,15.2793,15.2463,15.2628,59271.0
2019-09-23 10:35:00,18.51,18.53,18.5,18.52,35919.0,15.2546,15.271,15.2463,15.2628,35919.0
2019-09-23 10:40:00,18.51,18.52,18.49,18.49,70560.0,15.2546,15.2628,15.2381,15.2381,70560.0
2019-09-23 10:45:00,18.49,18.49,18.46,18.46,56238.0,15.2381,15.2381,15.2133,15.2133,56238.0
2019-09-23 10:50:00,18.46,18.49,18.43,18.45,141338.0,15.2133,15.2381,15.1886,15.2051,141338.0
2019-09-23 10:55:00,18.45,18.47,18.42,18.46,126198.0,15.2051,15.2216,15.1804,15.2133,126198.0
2019-09-23 11:00:00,18.47,18.5,18.45,18.49,161115.0,15.2216,15.2463,15.2051,15.2381,161115.0
2019-09-23 11:05:00,18.49,18.5,18.47,18.47,26234.0,15.2381,15.2463,15.2216,15.2216,26234.0
2019-09-23 11:10:00,18.47,18.5,18.45,18.5,64857.0,15.2216,15.2463,15.2051,15.2463,64857.0
2019-09-23 11:15:00,18.5,18.54,18.49,18.51,81384.0,15.2463,15.2793,15.2381,15.2546,81384.0
2019-09-23 11:20:00,18.51,18.51,18.49,18.49,75550.0,15.2546,15.2546,15.2381,15.2381,75550.0
2019-09-23 11:25:00,18.5,18.5,18.49,18.5,36478.0,15.2463,15.2463,15.2381,15.2463,36478.0
2019-09-23 11:30:00,18.5,18.51,18.49,18.49,53385.0,15.2463,15.2546,15.2381,15.2381,53385.0
2019-09-23 11:35:00,18.5,18.51,18.47,18.47,46998.0,15.2463,15.2546,15.2216,15.2216,46998.0
2019-09-23 11:40:00,18.47,18.49,18.46,18.47,50983.0,15.2216,15.2381,15.2133,15.2216,50983.0
2019-09-23 11:45:00,18.47,18.48,18.46,18.48,29319.0,15.2216,15.2298,15.2133,15.2298,29319.0
2019-09-23 11:50:00,18.47,18.5,18.46,18.5,95333.0,15.2216,15.2463,15.2133,15.2463,95333.0
2019-09-23 11:55:00,18.5,18.51,18.48,18.5,67444.0,15.2463,15.2546,15.2298,15.2463,67444.0
2019-09-23 12:00:00,18.49,18.51,18.48,18.48,49071.0,15.2381,15.2546,15.2298,15.2298,49071.0
2019-09-23 12:05:00,18.49,18.51,18.48,18.49,59145.0,15.2381,15.2546,15.2298,15.2381,59145.0
2019-09-23 12:10:00,18.49,18.5,18.48,18.49,33852.0,15.2381,15.2463,15.2298,15.2381,33852.0
2019-09-23 12:15:00,18.48,18.49,18.46,18.47,26929.0,15.2298,15.2381,15.2133,15.2216,26929.0
2019-09-23 12:20:00,18.47,18.48,18.46,18.48,21346.0,15.2216,15.2298,15.2133,15.2298,21346.0
2019-09-23 12:25:00,18.47,18.5,18.47,18.5,38106.0,15.2216,15.2463,15.2216,15.2463,38106.0
2019-09-23 12:30:00,18.49,18.51,18.49,18.5,22348.0,15.2381,15.2546,15.2381,15.2463,22348.0
2019-09-23 12:35:00,18.5,18.52,18.49,18.49,54771.0,15.2463,15.2628,15.2381,15.2381,54771.0
2019-09-23 12:40:00,18.49,18.51,18.49,18.5,36019.0,15.2381,15.2546,15.2381,15.2463,36019.0
2019-09-23 12:45:00,18.49,18.49,18.47,18.48,23977.0,15.2381,15.2381,15.2216,15.2298,23977.0
2019-09-23 12:50:00,18.48,18.49,18.47,18.48,31282.0,15.2298,15.2381,15.2216,15.2298,31282.0
2019-09-23 12:55:00,18.49,18.51,18.48,18.49,66953.0,15.2381,15.2546,15.2298,15.2381,66953.0
2019-09-23 13:00:00,18.49,18.51,18.49,18.5,57463.0,15.2381,15.2546,15.2381,15.2463,57463.0
2019-09-23 13:05:00,18.49,18.51,18.48,18.5,35510.0,15.2381,15.2546,15.2298,15.2463,35510.0
2019-09-23 13:10:00,18.5,18.51,18.5,18.51,18244.0,15.2463,15.2546,15.2463,15.2546,18244.0
2019-09-23 13:15:00,18.51,18.51,18.49,18.5,33224.0,15.2546,15.2546,15.2381,15.2463,33224.0
2019-09-23 13:20:00,18.51,18.51,18.5,18.51,21779.0,15.2546,15.2546,15.2463,15.2546,21779.0
2019-09-23 13:25:00,18.5,18.51,18.49,18.5,46622.0,15.2463,15.2546,15.2381,15.2463,46622.0
2019-09-23 13:30:00,18.5,18.51,18.49,18.49,36427.0,15.2463,15.2546,15.2381,15.2381,36427.0
2019-09-23 13:35:00,18.5,18.5,18.47,18.48,23916.0,15.2463,15.2463,15.2216,15.2298,23916.0
2019-09-23 13:40:00,18.49,18.5,18.48,18.49,33439.0,15.2381,15.2463,15.2298,15.2381,33439.0
2019-09-23 13:45:00,18.49,18.51,18.48,18.5,42196.0,15.2381,15.2546,15.2298,15.2463,42196.0
2019-09-23 13:50:00,18.5,18.54,18.5,18.53,33559.0,15.2463,15.2793,15.2463,15.271,33559.0
2019-09-23 13:55:00,18.53,18.55,18.53,18.54,25905.0,15.271,15.2875,15.271,15.2793,25905.0
2019-09-23 14:00:00,18.55,18.56,18.54,18.55,16291.0,15.2875,15.2958,15.2793,15.2875,16291.0
2019-09-23 14:05:00,18.55,18.57,18.55,18.55,18660.0,15.2875,15.304,15.2875,15.2875,18660.0
2019-09-23 14:10:00,18.55,18.56,18.55,18.55,18425.0,15.2875,15.2958,15.2875,15.2875,18425.0
2019-09-23 14:15:00,18.55,18.57,18.55,18.55,31216.0,15.2875,15.304,15.2875,15.2875,31216.0
2019-09-23 14:20:00,18.55,18.56,18.55,18.55,17860.0,15.2875,15.2958,15.2875,15.2875,17860.0
2019-09-23 14:25:00,18.55,18.56,18.55,18.55,22101.0,15.2875,15.2958,15.2875,15.2875,22101.0
2019-09-23 14:30:00,18.55,18.58,18.55,18.57,71264.0,15.2875,15.3122,15.2875,15.304,71264.0
2019-09-23 14:35:00,18.57,18.58,18.55,18.55,42530.0,15.304,15.3122,15.2875,15.2875,42530.0
2019-09-23 14:40:00,18.55,18.57,18.54,18.56,47663.0,15.2875,15.304,15.2793,15.2958,47663.0
2019-09-23 14:45:00,18.56,18.57,18.56,18.56,7606.0,15.2958,15.304,15.2958,15.2958,7606.0
2019-09-23 14:50:00,18.57,18.57,18.55,18.55,26711.0,15.304,15.304,15.2875,15.2875,26711.0
2019-09-23 14:55:00,18.56,18.57,18.55,18.55,35427.0,15.2958,15.304,15.2875,15.2875,35427.0
2019-09-23 15:00:00,18.56,18.6,18.55,18.6,58824.0,15.2958,15.3287,15.2875,15.3287,58824.0
2019-09-23 15:05:00,18.6,18.63,18.58,18.61,91500.0,15.3287,15.3534,15.3122,15.337,91500.0
2019-09-23 15:10:00,18.61,18.62,18.6,18.62,50472.0,15.337,15.3452,15.3287,15.3452,50472.0
2019-09-23 15:15:00,18.62,18.62,18.6,18.6,36404.0,15.3452,15.3452,15.3287,15.3287,36404.0
2019-09-23 15:20:00,18.6,18.61,18.59,18.6,43371.0,15.3287,15.337,15.3205,15.3287,43371.0
2019-09-23 15:25:00,18.6,18.62,18.59,18.62,64697.0,15.3287,15.3452,15.3205,15.3452,64697.0
2019-09-23 15:30:00,18.62,18.62,18.59,18.6,43807.0,15.3452,15.3452,15.3205,15.3287,43807.0
2019-09-23 15:35:00,18.6,18.6,18.56,18.57,131854.0,15.3287,15.3287,15.2958,15.304,131854.0
2019-09-23 15:40:00,18.56,18.57,18.54,18.57,194809.0,15.2958,15.304,15.2793,15.304,194809.0
2019-09-23 15:45:00,18.57,18.58,18.54,18.57,234101.0,15.304,15.3122,15.2793,15.304,234101.0
2019-09-23 15:50:00,18.58,18.58,18.53,18.53,174814.0,15.3122,15.3122,15.271,15.271,174814.0
2019-09-23 15:55:00,18.53,18.55,18.52,18.53,426011.0,15.271,15.2875,15.2628,15.271,426011.0
2019-09-24 09:30:00,18.58,18.62,18.57,18.62,152494.0,15.3122,15.3452,15.304,15.3452,152494.0
2019-09-24 09:35:00,18.63,18.65,18.6,18.63,53660.0,15.3534,15.3699,15.3287,15.3534,53660.0
2019-09-24 09:40:00,18.63,18.64,18.57,18.57,60808.0,15.3534,15.3617,15.304,15.304,60808.0
2019-09-24 09:45:00,18.58,18.59,18.55,18.55,70831.0,15.3122,15.3205,15.2875,15.2875,70831.0
2019-09-24 09:50:00,18.55,18.56,18.53,18.55,92547.0,15.2875,15.2958,15.271,15.2875,92547.0
2019-09-24 09:55:00,18.55,18.57,18.5,18.51,72186.0,15.2875,15.304,15.2463,15.2546,72186.0
2019-09-24 10:00:00,18.5,18.51,18.46,18.5,89403.0,15.2463,15.2546,15.2133,15.2463,89403.0
2019-09-24 10:05:00,18.49,18.49,18.44,18.46,79674.0,15.2381,15.2381,15.1969,15.2133,79674.0
2019-09-24 10:10:00,18.47,18.48,18.43,18.44,103196.0,15.2216,15.2298,15.1886,15.1969,103196.0
2019-09-24 10:15:00,18.44,18.44,18.4,18.41,134389.0,15.1969,15.1969,15.1639,15.1721,134389.0
2019-09-24 10:20:00,18.42,18.44,18.34,18.36,101595.0,15.1804,15.1969,15.1145,15.1309,101595.0
2019-09-24 10:25:00,18.36,18.4,18.34,18.39,71084.0,15.1309,15.1639,15.1145,15.1557,71084.0
2019-09-24 10:30:00,18.39,18.47,18.38,18.47,295548.0,15.1557,15.2216,15.1474,15.2216,295548.0
2019-09-24 10:35:00,18.47,18.5,18.46,18.47,52184.0,15.2216,15.2463,15.2133,15.2216,52184.0
2019-09-24 10:40:00,18.47,18.47,18.43,18.45,38479.0,15.2216,15.2216,15.1886,15.2051,38479.0
2019-09-24 10:45:00,18.44,18.44,18.4,18.43,80582.0,15.1969,15.1969,15.1639,15.1886,80582.0
2019-09-24 10:50:00,18.43,18.45,18.43,18.44,41628.0,15.1886,15.2051,15.1886,15.1969,41628.0
2019-09-24 10:55:00,18.44,18.46,18.43,18.45,51306.0,15.1969,15.2133,15.1886,15.2051,51306.0
2019-09-24 11:00:00,18.45,18.46,18.4,18.4,67260.0,15.2051,15.2133,15.1639,15.1639,67260.0
2019-09-24 11:05:00,18.41,18.42,18.4,18.41,49611.0,15.1721,15.1804,15.1639,15.1721,49611.0
2019-09-24 11:10:00,18.4,18.42,18.38,18.41,54642.0,15.1639,15.1804,15.1474,15.1721,54642.0
2019-09-24 11:15:00,18.42,18.42,18.4,18.41,43146.0,15.1804,15.1804,15.1639,15.1721,43146.0
2019-09-24 11:20:00,18.41,18.44,18.41,18.41,53304.0,15.1721,15.1969,15.1721,15.1721,53304.0
2019-09-24 11:25:00,18.41,18.42,18.38,18.39,96129.0,15.1721,15.1804,15.1474,15.1557,96129.0
2019-09-24 11:30:00,18.4,18.4,18.34,18.36,98361.0,15.1639,15.1639,15.1145,15.1309,98361.0
2019-09-24 11:35:00,18.36,18.36,18.33,18.34,74298.0,15.1309,15.1309,15.1062,15.1145,74298.0
2019-09-24 11:40:00,18.33,18.35,18.29,18.3,102267.0,15.1062,15.1227,15.0732,15.0815,102267.0
2019-09-24 11:45:00,18.3,18.35,18.29,18.35,68483.0,15.0815,15.1227,15.0732,15.1227,68483.0
2019-09-24 11:50:00,18.35,18.36,18.33,18.34,38623.0,15.1227,15.1309,15.1062,15.1145,38623.0
2019-09-24 11:55:00,18.34,18.35,18.3,18.3,75062.0,15.1145,15.1227,15.0815,15.0815,75062.0
2019-09-24 12:00:00,18.3,18.31,18.29,18.3,75096.0,15.0815,15.0897,15.0732,15.0815,75096.0
2019-09-24 12:05:00,18.3,18.35,18.29,18.35,47114.0,15.0815,15.1227,15.0732,15.1227,47114.0
2019-09-24 12:10:00,18.35,18.36,18.32,18.35,59704.0,15.1227,15.1309,15.098,15.1227,59704.0
2019-09-24 12:15:00,18.34,18.36,18.31,18.32,53614.0,15.1145,15.1309,15.0897,15.098,53614.0
2019-09-24 12:20:00,18.32,18.33,18.22,18.26,121182.0,15.098,15.1062,15.0156,15.0485,121182.0
2019-09-24 12:25:00,18.27,18.28,18.23,18.27,79417.0,15.0568,15.065,15.0238,15.0568,79417.0
2019-09-24 12:30:00,18.27,18.29,18.26,18.29,49846.0,15.0568,15.0732,15.0485,15.0732,49846.0
2019-09-24 12:35:00,18.28,18.28,18.23,18.25,69036.0,15.065,15.065,15.0238,15.0403,69036.0
2019-09-24 12:40:00,18.25,18.26,18.21,18.24,74612.0,15.0403,15.0485,15.0073,15.032,74612.0
2019-09-24 12:45:00,18.24,18.26,18.23,18.26,32332.0,15.032,15.0485,15.0238,15.0485,32332.0
2019-09-24 12:50:00,18.26,18.26,18.2,18.2,47045.0,15.0485,15.0485,14.9991,14.9991,47045.0
2019-09-24 12:55:00,18.21,18.22,18.2,18.21,38439.0,15.0073,15.0156,14.9991,15.0073,38439.0
2019-09-24 13:00:00,18.21,18.22,18.19,18.21,83496.0,15.0073,15.0156,14.9908,15.0073,83496.0
2019-09-24 13:05:00,18.21,18.23,18.2,18.21,91758.0,15.0073,15.0238,14.9991,15.0073,91758.0
2019-09-24 13:10:00,18.21,18.22,18.17,18.19,102547.0,15.0073,15.0156,14.9744,14.9908,102547.0
2019-09-24 13:15:00,18.19,18.2,18.18,18.19,44098.0,14.9908,14.9991,14.9826,14.9908,44098.0
2019-09-24 13:20:00,18.19,18.2,18.15,18.16,52168.0,14.9908,14.9991,14.9579,14.9661,52168.0
2019-09-24 13:25:00,18.15,18.19,18.15,18.16,51885.0,14.9579,14.9908,14.9579,14.9661,51885.0
2019-09-24 13:30:00,18.16,18.21,18.16,18.2,69511.0,14.9661,15.0073,14.9661,14.9991,69511.0
2019-09-24 13:35:00,18.2,18.22,18.19,18.21,31364.0,14.9991,15.0156,14.9908,15.0073,31364.0
2019-09-24 13:40:00,18.21,18.22,18.18,18.2,112806.0,15.0073,15.0156,14.9826,14.9991,112806.0
2019-09-24 13:45:00,18.2,18.21,18.2,18.21,34615.0,14.9991,15.0073,14.9991,15.0073,34615.0
2019-09-24 13:50:00,18.21,18.21,18.15,18.15,136525.0,15.0073,15.0073,14.9579,14.9579,136525.0
2019-09-24 13:55:00,18.15,18.16,18.13,18.14,127963.0,14.9579,14.9661,14.9414,14.9496,127963.0
2019-09-24 14:00:00,18.14,18.16,18.12,18.12,98924.0,14.9496,14.9661,14.9331,14.9331,98924.0
2019-09-24 14:05:00,18.13,18.15,18.12,18.14,129966.0,14.9414,14.9579,14.9331,14.9496,129966.0
2019-09-24 14:10:00,18.14,18.29,18.12,18.26,206221.0,14.9496,15.0732,14.9331,15.0485,206221.0
2019-09-24 14:15:00,18.27,18.31,18.26,18.3,130238.0,15.0568,15.0897,15.0485,15.0815,130238.0
2019-09-24 14:20:00,18.29,18.3,18.26,18.27,39366.0,15.0732,15.0815,15.0485,15.0568,39366.0
2019-09-24 14:25:00,18.27,18.27,18.25,18.26,61517.0,15.0568,15.0568,15.0403,15.0485,61517.0
2019-09-24 14:30:00,18.26,18.26,18.25,18.25,65428.0,15.0485,15.0485,15.0403,15.0403,65428.0
2019-09-24 14:35:00,18.26,18.27,18.18,18.21,215643.0,15.0485,15.0568,14.9826,15.0073,215643.0
2019-09-24 14:40:00,18.21,18.23,18.2,18.22,37379.0,15.0073,15.0238,14.9991,15.0156,37379.0
2019-09-24 14:45:00,18.23,18.25,18.21,18.24,39805.0,15.0238,15.0403,15.0073,15.032,39805.0
2019-09-24 14:50:00,18.24,18.26,18.22,18.24,108599.0,15.032,15.0485,15.0156,15.032,108599.0
2019-09-24 14:55:00,18.23,18.24,18.21,18.21,50055.0,15.0238,15.032,15.0073,15.0073,50055.0
2019-09-24 15:00:00,18.21,18.24,18.19,18.22,112153.0,15.0073,15.032,14.9908,15.0156,112153.0
2019-09-24 15:05:00,18.23,18.24,18.21,18.22,89181.0,15.0238,15.032,15.0073,15.0156,89181.0
2019-09-24 15:10:00,18.21,18.27,18.21,18.26,99072.0,15.0073,15.0568,15.0073,15.0485,99072.0
2019-09-24 15:15:00,18.26,18.3,18.25,18.3,76945.0,15.0485,15.0815,15.0403,15.0815,76945.0
2019-09-24 15:20:00,18.3,18.3,18.23,18.23,131317.0,15.0815,15.0815,15.0238,15.0238,131317.0
2019-09-24 15:25:00,18.23,18.26,18.23,18.26,59989.0,15.0238,15.0485,15.0238,15.0485,59989.0
2019-09-24 15:30:00,18.25,18.26,18.21,18.21,160651.0,15.0403,15.0485,15.0073,15.0073,160651.0
2019-09-24 15:35:00,18.22,18.22,18.18,18.19,170594.0,15.0156,15.0156,14.9826,14.9908,170594.0
2019-09-24 15:40:00,18.19,18.19,18.16,18.16,301459.0,14.9908,14.9908,14.9661,14.9661,301459.0
2019-09-24 15:45:00,18.16,18.19,18.16,18.17,612039.0,14.9661,14.9908,14.9661,14.9744,612039.0
2019-09-24 15:50:00,18.18,18.18,18.13,18.15,720207.0,14.9826,14.9826,14.9414,14.9579,720207.0
2019-09-24 15:55:00,18.15,18.16,18.14,18.16,971811.0,14.9579,14.9661,14.9496,14.9661,971811.0
2019-09-25 09:30:00,18.22,18.35,18.2,18.32,177990.0,15.0156,15.1227,14.9991,15.098,177990.0
2019-09-25 09:35:00,18.32,18.42,18.3,18.4,80456.0,15.098,15.1804,15.0815,15.1639,80456.0
2019-09-25 09:40:00,18.4,18.41,18.33,18.35,60143.0,15.1639,15.1721,15.1062,15.1227,60143.0
2019-09-25 09:45:00,18.35,18.36,18.33,18.35,47365.0,15.1227,15.1309,15.1062,15.1227,47365.0
2019-09-25 09:50:00,18.36,18.36,18.32,18.34,99271.0,15.1309,15.1309,15.098,15.1145,99271.0
2019-09-25 09:55:00,18.33,18.34,18.28,18.3,39934.0,15.1062,15.1145,15.065,15.0815,39934.0
2019-09-25 10:00:00,18.31,18.31,18.18,18.29,146686.0,15.0897,15.0897,14.9826,15.0732,146686.0
2019-09-25 10:05:00,18.28,18.33,18.25,18.31,52721.0,15.065,15.1062,15.0403,15.0897,52721.0
2019-09-25 10:10:00,18.31,18.34,18.29,18.3,52999.0,15.0897,15.1145,15.0732,15.0815,52999.0
2019-09-25 10:15:00,18.3,18.35,18.3,18.32,62908.0,15.0815,15.1227,15.0815,15.098,62908.0
2019-09-25 10:20:00,18.31,18.35,18.26,18.27,105736.0,15.0897,15.1227,15.0485,15.0568,105736.0
2019-09-25 10:25:00,18.28,18.33,18.26,18.32,99929.0,15.065,15.1062,15.0485,15.098,99929.0
2019-09-25 10:30:00,18.31,18.44,18.31,18.43,433408.0,15.0897,15.1969,15.0897,15.1886,433408.0
2019-09-25 10:35:00,18.43,18.45,18.38,18.39,91140.0,15.1886,15.2051,15.1474,15.1557,91140.0
2019-09-25 10:40:00,18.38,18.38,18.32,18.34,163519.0,15.1474,15.1474,15.098,15.1145,163519.0
2019-09-25 10:45:00,18.34,18.37,18.32,18.35,205942.0,15.1145,15.1392,15.098,15.1227,205942.0
2019-09-25 10:50:00,18.35,18.47,18.32,18.45,259684.0,15.1227,15.2216,15.098,15.2051,259684.0
2019-09-25 10:55:00,18.44,18.44,18.4,18.43,68423.0,15.1969,15.1969,15.1639,15.1886,68423.0
2019-09-25 11:00:00,18.43,18.5,18.43,18.44,195499.0,15.1886,15.2463,15.1886,15.1969,195499.0
2019-09-25 11:05:00,18.44,18.44,18.41,18.41,51980.0,15.1969,15.1969,15.1721,15.1721,51980.0
2019-09-25 11:10:00,18.41,18.44,18.4,18.44,123244.0,15.1721,15.1969,15.1639,15.1969,123244.0
2019-09-25 11:15:00,18.44,18.48,18.42,18.44,137182.0,15.1969,15.2298,15.1804,15.1969,137182.0
2019-09-25 11:20:00,18.43,18.48,18.43,18.46,119408.0,15.1886,15.2298,15.1886,15.2133,119408.0
2019-09-25 11:25:00,18.46,18.46,18.43,18.44,36913.0,15.2133,15.2133,15.1886,15.1969,36913.0
2019-09-25 11:30:00,18.44,18.45,18.42,18.43,90791.0,15.1969,15.2051,15.1804,15.1886,90791.0
2019-09-25 11:35:00,18.43,18.44,18.41,18.43,70462.0,15.1886,15.1969,15.1721,15.1886,70462.0
2019-09-25 11:40:00,18.43,18.44,18.4,18.42,64401.0,15.1886,15.1969,15.1639,15.1804,64401.0
2019-09-25 11:45:00,18.42,18.45,18.42,18.42,40758.0,15.1804,15.2051,15.1804,15.1804,40758.0
2019-09-25 11:50:00,18.43,18.43,18.4,18.41,24011.0,15.1886,15.1886,15.1639,15.1721,24011.0
2019-09-25 11:55:00,18.41,18.44,18.41,18.44,36393.0,15.1721,15.1969,15.1721,15.1969,36393.0
2019-09-25 12:00:00,18.44,18.46,18.43,18.44,92628.0,15.1969,15.2133,15.1886,15.1969,92628.0
2019-09-25 12:05:00,18.44,18.48,18.42,18.46,82453.0,15.1969,15.2298,15.1804,15.2133,82453.0
2019-09-25 12:10:00,18.46,18.46,18.44,18.46,62266.0,15.2133,15.2133,15.1969,15.2133,62266.0
2019-09-25 12:15:00,18.46,18.47,18.43,18.46,89755.0,15.2133,15.2216,15.1886,15.2133,89755.0
2019-09-25 12:20:00,18.46,18.46,18.44,18.45,33075.0,15.2133,15.2133,15.1969,15.2051,33075.0
2019-09-25 12:25:00,18.45,18.46,18.43,18.44,48438.0,15.2051,15.2133,15.1886,15.1969,48438.0
2019-09-25 12:30:00,18.44,18.46,18.43,18.45,32164.0,15.1969,15.2133,15.1886,15.2051,32164.0
2019-09-25 12:35:00,18.45,18.46,18.43,18.44,33342.0,15.2051,15.2133,15.1886,15.1969,33342.0
2019-09-25 12:40:00,18.44,18.45,18.42,18.43,51983.0,15.1969,15.2051,15.1804,15.1886,51983.0
2019-09-25 12:45:00,18.43,18.44,18.41,18.42,39866.0,15.1886,15.1969,15.1721,15.1804,39866.0
2019-09-25 12:50:00,18.43,18.43,18.4,18.41,38977.0,15.1886,15.1886,15.1639,15.1721,38977.0
2019-09-25 12:55:00,18.41,18.44,18.37,18.39,136514.0,15.1721,15.1969,15.1392,15.1557,136514.0
2019-09-25 13:00:00,18.39,18.41,18.38,18.41,81099.0,15.1557,15.1721,15.1474,15.1721,81099.0
2019-09-25 13:05:00,18.41,18.44,18.4,18.43,77050.0,15.1721,15.1969,15.1639,15.1886,77050.0
2019-09-25 13:10:00,18.43,18.43,18.42,18.42,15460.0,15.1886,15.1886,15.1804,15.1804,15460.0
2019-09-25 13:15:00,18.43,18.43,18.4,18.4,51082.0,15.1886,15.1886,15.1639,15.1639,51082.0
2019-09-25 13:20:00,18.41,18.42,18.4,18.42,24493.0,15.1721,15.1804,15.1639,15.1804,24493.0
2019-09-25 13:25:00,18.41,18.42,18.4,18.41,119459.0,15.1721,15.1804,15.1639,15.1721,119459.0
2019-09-25 13:30:00,18.41,18.45,18.41,18.45,390120.0,15.1721,15.2051,15.1721,15.2051,390120.0
2019-09-25 13:35:00,18.45,18.46,18.44,18.45,70883.0,15.2051,15.2133,15.1969,15.2051,70883.0
2019-09-25 13:40:00,18.45,18.45,18.43,18.45,123492.0,15.2051,15.2051,15.1886,15.2051,123492.0
2019-09-25 13:45:00,18.44,18.46,18.44,18.45,36959.0,15.1969,15.2133,15.1969,15.2051,36959.0
2019-09-25 13:50:00,18.45,18.48,18.44,18.48,44005.0,15.2051,15.2298,15.1969,15.2298,44005.0
2019-09-25 13:55:00,18.48,18.49,18.46,18.48,59583.0,15.2298,15.2381,15.2133,15.2298,59583.0
2019-09-25 14:00:00,18.48,18.52,18.48,18.5,163986.0,15.2298,15.2628,15.2298,15.2463,163986.0
2019-09-25 14:05:00,18.5,18.5,18.48,18.48,38779.0,15.2463,15.2463,15.2298,15.2298,38779.0
2019-09-25 14:10:00,18.48,18.49,18.47,18.48,73059.0,15.2298,15.2381,15.2216,15.2298,73059.0
2019-09-25 14:15:00,18.48,18.48,18.46,18.46,45494.0,15.2298,15.2298,15.2133,15.2133,45494.0
2019-09-25 14:20:00,18.46,18.47,18.46,18.46,15877.0,15.2133,15.2216,15.2133,15.2133,15877.0
2019-09-25 14:25:00,18.46,18.47,18.45,18.46,48221.0,15.2133,15.2216,15.2051,15.2133,48221.0
2019-09-25 14:30:00,18.46,18.51,18.45,18.5,118099.0,15.2133,15.2546,15.2051,15.2463,118099.0
2019-09-25 14:35:00,18.51,18.51,18.48,18.48,65289.0,15.2546,15.2546,15.2298,15.2298,65289.0
2019-09-25 14:40:00,18.49,18.51,18.48,18.48,61001.0,15.2381,15.2546,15.2298,15.2298,61001.0
2019-09-25 14:45:00,18.48,18.5,18.48,18.5,89459.0,15.2298,15.2463,15.2298,15.2463,89459.0
2019-09-25 14:50:00,18.49,18.5,18.47,18.47,81857.0,15.2381,15.2463,15.2216,15.2216,81857.0
2019-09-25 14:55:00,18.48,18.48,18.43,18.44,168888.0,15.2298,15.2298,15.1886,15.1969,168888.0
2019-09-25 15:00:00,18.44,18.44,18.43,18.44,53546.0,15.1969,15.1969,15.1886,15.1969,53546.0
2019-09-25 15:05:00,18.43,18.45,18.42,18.44,258859.0,15.1886,15.2051,15.1804,15.1969,258859.0
2019-09-25 15:10:00,18.44,18.45,18.43,18.44,131617.0,15.1969,15.2051,15.1886,15.1969,131617.0
2019-09-25 15:15:00,18.45,18.45,18.43,18.44,77235.0,15.2051,15.2051,15.1886,15.1969,77235.0
2019-09-25 15:20:00,18.44,18.44,18.43,18.44,32662.0,15.1969,15.1969,15.1886,15.1969,32662.0
2019-09-25 15:25:00,18.44,18.44,18.41,18.41,124086.0,15.1969,15.1969,15.1721,15.1721,124086.0
2019-09-25 15:30:00,18.41,18.42,18.39,18.41,195984.0,15.1721,15.1804,15.1557,15.1721,195984.0
2019-09-25 15:35:00,18.41,18.44,18.4,18.42,251223.0,15.1721,15.1969,15.1639,15.1804,251223.0
2019-09-25 15:40:00,18.42,18.44,18.4,18.41,475049.0,15.1804,15.1969,15.1639,15.1721,475049.0
2019-09-25 15:45:00,18.41,18.43,18.39,18.43,335981.0,15.1721,15.1886,15.1557,15.1886,335981.0
2019-09-25 15:50:00,18.43,18.46,18.42,18.43,354605.0,15.1886,15.2133,15.1804,15.1886,354605.0
2019-09-25 15:55:00,18.42,18.45,18.4,18.41,1192172.0,15.1804,15.2051,15.1639,15.1721,1192172.0
2019-09-26 09:30:00,18.4,18.42,18.35,18.39,173745.0,15.1639,15.1804,15.1227,15.1557,173745.0
2019-09-26 09:35:00,18.39,18.39,18.35,18.36,52154.0,15.1557,15.1557,15.1227,15.1309,52154.0
2019-09-26 09:40:00,18.35,18.38,18.3,18.38,237893.0,15.1227,15.1474,15.0815,15.1474,237893.0
2019-09-26 09:45:00,18.38,18.39,18.34,18.37,255052.0,15.1474,15.1557,15.1145,15.1392,255052.0
2019-09-26 09:50:00,18.36,18.39,18.33,18.38,39359.0,15.1309,15.1557,15.1062,15.1474,39359.0
2019-09-26 09:55:00,18.38,18.4,18.35,18.36,270151.0,15.1474,15.1639,15.1227,15.1309,270151.0
2019-09-26 10:00:00,18.36,18.37,18.26,18.3,196677.0,15.1309,15.1392,15.0485,15.0815,196677.0
2019-09-26 10:05:00,18.3,18.35,18.29,18.35,134701.0,15.0815,15.1227,15.0732,15.1227,134701.0
2019-09-26 10:10:00,18.35,18.35,18.3,18.3,58786.0,15.1227,15.1227,15.0815,15.0815,58786.0
2019-09-26 10:15:00,18.31,18.31,18.27,18.29,116342.0,15.0897,15.0897,15.0568,15.0732,116342.0
2019-09-26 10:20:00,18.3,18.3,18.25,18.26,51674.0,15.0815,15.0815,15.0403,15.0485,51674.0
2019-09-26 10:25:00,18.26,18.32,18.25,18.32,62027.0,15.0485,15.098,15.0403,15.098,62027.0
2019-09-26 10:30:00,18.32,18.33,18.31,18.32,47021.0,15.098,15.1062,15.0897,15.098,47021.0
2019-09-26 10:35:00,18.32,18.33,18.3,18.3,44616.0,15.098,15.1062,15.0815,15.0815,44616.0
2019-09-26 10:40:00,18.31,18.32,18.3,18.3,71823.0,15.0897,15.098,15.0815,15.0815,71823.0
2019-09-26 10:45:00,18.3,18.36,18.3,18.35,38040.0,15.0815,15.1309,15.0815,15.1227,38040.0
2019-09-26 10:50:00,18.36,18.39,18.34,18.38,66937.0,15.1309,15.1557,15.1145,15.1474,66937.0
2019-09-26 10:55:00,18.38,18.39,18.31,18.35,146573.0,15.1474,15.1557,15.0897,15.1227,146573.0
2019-09-26 11:00:00,18.34,18.35,18.27,18.29,91338.0,15.1145,15.1227,15.0568,15.0732,91338.0
2019-09-26 11:05:00,18.29,18.3,18.27,18.29,108463.0,15.0732,15.0815,15.0568,15.0732,108463.0
2019-09-26 11:10:00,18.29,18.31,18.28,18.3,79843.0,15.0732,15.0897,15.065,15.0815,79843.0
2019-09-26 11:15:00,18.3,18.31,18.25,18.27,103548.0,15.0815,15.0897,15.0403,15.0568,103548.0
2019-09-26 11:20:00,18.26,18.28,18.24,18.27,61638.0,15.0485,15.065,15.032,15.0568,61638.0
2019-09-26 11:25:00,18.28,18.3,18.26,18.29,63577.0,15.065,15.0815,15.0485,15.0732,63577.0
2019-09-26 11:30:00,18.29,18.32,18.28,18.32,32262.0,15.0732,15.098,15.065,15.098,32262.0
2019-09-26 11:35:00,18.32,18.36,18.31,18.36,38796.0,15.098,15.1309,15.0897,15.1309,38796.0
2019-09-26 11:40:00,18.36,18.36,18.31,18.34,94423.0,15.1309,15.1309,15.0897,15.1145,94423.0
2019-09-26 11:45:00,18.34,18.34,18.32,18.34,48204.0,15.1145,15.1145,15.098,15.1145,48204.0
2019-09-26 11:50:00,18.34,18.35,18.33,18.35,25989.0,15.1145,15.1227,15.1062,15.1227,25989.0
2019-09-26 11:55:00,18.35,18.36,18.34,18.36,67889.0,15.1227,15.1309,15.1145,15.1309,67889.0
2019-09-26 12:00:00,18.36,18.36,18.33,18.34,160425.0,15.1309,15.1309,15.1062,15.1145,160425.0
2019-09-26 12:05:00,18.35,18.37,18.31,18.36,993741.0,15.1227,15.1392,15.0897,15.1309,993741.0
2019-09-26 12:10:00,18.36,18.36,18.32,18.34,104016.0,15.1309,15.1309,15.098,15.1145,104016.0
2019-09-26 12:15:00,18.35,18.35,18.34,18.35,39255.0,15.1227,15.1227,15.1145,15.1227,39255.0
2019-09-26 12:20:00,18.35,18.36,18.33,18.34,188818.0,15.1227,15.1309,15.1062,15.1145,188818.0
2019-09-26 12:25:00,18.34,18.37,18.33,18.37,219614.0,15.1145,15.1392,15.1062,15.1392,219614.0
2019-09-26 12:30:00,18.37,18.39,18.35,18.36,221096.0,15.1392,15.1557,15.1227,15.1309,221096.0
2019-09-26 12:35:00,18.36,18.41,18.35,18.41,400739.0,15.1309,15.1721,15.1227,15.1721,400739.0
2019-09-26 12:40:00,18.41,18.43,18.38,18.38,409929.0,15.1721,15.1886,15.1474,15.1474,409929.0
2019-09-26 12:45:00,18.38,18.41,18.37,18.38,164901.0,15.1474,15.1721,15.1392,15.1474,164901.0
2019-09-26 12:50:00,18.38,18.39,18.35,18.36,148242.0,15.1474,15.1557,15.1227,15.1309,148242.0
2019-09-26 12:55:00,18.36,18.36,18.34,18.36,194035.0,15.1309,15.1309,15.1145,15.1309,194035.0
2019-09-26 13:00:00,18.36,18.38,18.35,18.38,150697.0,15.1309,15.1474,15.1227,15.1474,150697.0
2019-09-26 13:05:00,18.38,18.39,18.37,18.39,61920.0,15.1474,15.1557,15.1392,15.1557,61920.0
2019-09-26 13:10:00,18.39,18.41,18.37,18.41,48927.0,15.1557,15.1721,15.1392,15.1721,48927.0
2019-09-26 13:15:00,18.41,18.45,18.4,18.44,84204.0,15.1721,15.2051,15.1639,15.1969,84204.0
2019-09-26 13:20:00,18.43,18.43,18.4,18.41,65550.0,15.1886,15.1886,15.1639,15.1721,65550.0
2019-09-26 13:25:00,18.4,18.41,18.39,18.41,26817.0,15.1639,15.1721,15.1557,15.1721,26817.0
2019-09-26 13:30:00,18.41,18.43,18.4,18.41,89984.0,15.1721,15.1886,15.1639,15.1721,89984.0
2019-09-26 13:35:00,18.4,18.45,18.39,18.44,93815.0,15.1639,15.2051,15.1557,15.1969,93815.0
2019-09-26 13:40:00,18.44,18.44,18.43,18.44,58321.0,15.1969,15.1969,15.1886,15.1969,58321.0
2019-09-26 13:45:00,18.44,18.45,18.43,18.44,77190.0,15.1969,15.2051,15.1886,15.1969,77190.0
2019-09-26 13:50:00,18.44,18.45,18.43,18.44,51896.0,15.1969,15.2051,15.1886,15.1969,51896.0
2019-09-26 13:55:00,18.45,18.46,18.43,18.45,36011.0,15.2051,15.2133,15.1886,15.2051,36011.0
2019-09-26 14:00:00,18.46,18.47,18.44,18.45,88393.0,15.2133,15.2216,15.1969,15.2051,88393.0
2019-09-26 14:05:00,18.45,18.47,18.44,18.46,57809.0,15.2051,15.2216,15.1969,15.2133,57809.0
2019-09-26 14:10:00,18.46,18.47,18.44,18.44,48835.0,15.2133,15.2216,15.1969,15.1969,48835.0
2019-09-26 14:15:00,18.45,18.45,18.44,18.44,89014.0,15.2051,15.2051,15.1969,15.1969,89014.0
2019-09-26 14:20:00,18.45,18.46,18.44,18.45,72332.0,15.2051,15.2133,15.1969,15.2051,72332.0
2019-09-26 14:25:00,18.46,18.46,18.43,18.44,73012.0,15.2133,15.2133,15.1886,15.1969,73012.0
2019-09-26 14:30:00,18.44,18.44,18.43,18.44,51949.0,15.1969,15.1969,15.1886,15.1969,51949.0
2019-09-26 14:35:00,18.44,18.44,18.43,18.43,23330.0,15.1969,15.1969,15.1886,15.1886,23330.0
2019-09-26 14:40:00,18.44,18.45,18.43,18.44,79201.0,15.1969,15.2051,15.1886,15.1969,79201.0
2019-09-26 14:45:00,18.44,18.44,18.43,18.44,24828.0,15.1969,15.1969,15.1886,15.1969,24828.0
2019-09-26 14:50:00,18.44,18.44,18.42,18.43,44829.0,15.1969,15.1969,15.1804,15.1886,44829.0
2019-09-26 14:55:00,18.42,18.43,18.39,18.4,65733.0,15.1804,15.1886,15.1557,15.1639,65733.0
2019-09-26 15:00:00,18.4,18.43,18.39,18.42,111547.0,15.1639,15.1886,15.1557,15.1804,111547.0
2019-09-26 15:05:00,18.42,18.43,18.4,18.41,123247.0,15.1804,15.1886,15.1639,15.1721,123247.0
2019-09-26 15:10:00,18.41,18.43,18.41,18.42,90844.0,15.1721,15.1886,15.1721,15.1804,90844.0
2019-09-26 15:15:00,18.43,18.43,18.41,18.43,99119.0,15.1886,15.1886,15.1721,15.1886,99119.0
2019-09-26 15:20:00,18.43,18.44,18.42,18.44,133178.0,15.1886,15.1969,15.1804,15.1969,133178.0
2019-09-26 15:25:00,18.44,18.47,18.42,18.46,231564.0,15.1969,15.2216,15.1804,15.2133,231564.0
2019-09-26 15:30:00,18.46,18.49,18.44,18.48,247917.0,15.2133,15.2381,15.1969,15.2298,247917.0
2019-09-26 15:35:00,18.48,18.49,18.45,18.46,192148.0,15.2298,15.2381,15.2051,15.2133,192148.0
2019-09-26 15:40:00,18.45,18.46,18.44,18.45,129081.0,15.2051,15.2133,15.1969,15.2051,129081.0
2019-09-26 15:45:00,18.45,18.48,18.44,18.48,167546.0,15.2051,15.2298,15.1969,15.2298,167546.0
2019-09-26 15:50:00,18.48,18.48,18.44,18.45,304494.0,15.2298,15.2298,15.1969,15.2051,304494.0
2019-09-26 15:55:00,18.44,18.45,18.41,18.41,612023.0,15.1969,15.2051,15.1721,15.1721,612023.0
2019-09-27 09:30:00,18.54,18.67,18.5,18.58,257481.0,15.2793,15.3864,15.2463,15.3122,257481.0
2019-09-27 09:35:00,18.59,18.66,18.49,18.51,325514.0,15.3205,15.3782,15.2381,15.2546,325514.0
2019-09-27 09:40:00,18.51,18.57,18.5,18.57,208732.0,15.2546,15.304,15.2463,15.304,208732.0
2019-09-27 09:45:00,18.57,18.64,18.56,18.61,258751.0,15.304,15.3617,15.2958,15.337,258751.0
2019-09-27 09:50:00,18.61,18.65,18.53,18.54,396250.0,15.337,15.3699,15.271,15.2793,396250.0
2019-09-27 09:55:00,18.54,18.58,18.51,18.52,227043.0,15.2793,15.3122,15.2546,15.2628,227043.0
2019-09-27 10:00:00,18.52,18.53,18.49,18.49,167491.0,15.2628,15.271,15.2381,15.2381,167491.0
2019-09-27 10:05:00,18.49,18.58,18.47,18.58,59339.0,15.2381,15.3122,15.2216,15.3122,59339.0
2019-09-27 10:10:00,18.57,18.58,18.52,18.52,198543.0,15.304,15.3122,15.2628,15.2628,198543.0
2019-09-27 10:15:00,18.52,18.53,18.49,18.49,122206.0,15.2628,15.271,15.2381,15.2381,122206.0
2019-09-27 10:20:00,18.5,18.54,18.48,18.5,246435.0,15.2463,15.2793,15.2298,15.2463,246435.0
2019-09-27 10:25:00,18.5,18.55,18.5,18.55,83110.0,15.2463,15.2875,15.2463,15.2875,83110.0
2019-09-27 10:30:00,18.55,18.56,18.53,18.54,81958.0,15.2875,15.2958,15.271,15.2793,81958.0
2019-09-27 10:35:00,18.55,18.6,18.54,18.57,145542.0,15.2875,15.3287,15.2793,15.304,145542.0
2019-09-27 10:40:00,18.57,18.61,18.57,18.61,98391.0,15.304,15.337,15.304,15.337,98391.0
2019-09-27 10:45:00,18.61,18.62,18.6,18.6,519984.0,15.337,15.3452,15.3287,15.3287,519984.0
2019-09-27 10:50:00,18.61,18.62,18.6,18.62,147890.0,15.337,15.3452,15.3287,15.3452,147890.0
2019-09-27 10:55:00,18.62,18.7,18.61,18.7,142409.0,15.3452,15.4111,15.337,15.4111,142409.0
2019-09-27 11:00:00,18.69,18.72,18.68,18.68,80460.0,15.4029,15.4276,15.3947,15.3947,80460.0
2019-09-27 11:05:00,18.68,18.7,18.68,18.69,97011.0,15.3947,15.4111,15.3947,15.4029,97011.0
2019-09-27 11:10:00,18.69,18.69,18.67,18.69,139966.0,15.4029,15.4029,15.3864,15.4029,139966.0
2019-09-27 11:15:00,18.69,18.69,18.67,18.68,70471.0,15.4029,15.4029,15.3864,15.3947,70471.0
2019-09-27 11:20:00,18.68,18.72,18.67,18.72,227865.0,15.3947,15.4276,15.3864,15.4276,227865.0
2019-09-27 11:25:00,18.71,18.72,18.7,18.7,79298.0,15.4194,15.4276,15.4111,15.4111,79298.0
2019-09-27 11:30:00,18.7,18.74,18.69,18.73,292985.0,15.4111,15.4441,15.4029,15.4359,292985.0
2019-09-27 11:35:00,18.72,18.75,18.53,18.6,678614.0,15.4276,15.4523,15.271,15.3287,678614.0
2019-09-27 11:40:00,18.6,18.66,18.57,18.61,144278.0,15.3287,15.3782,15.304,15.337,144278.0
2019-09-27 11:45:00,18.6,18.62,18.58,18.6,182107.0,15.3287,15.3452,15.3122,15.3287,182107.0
2019-09-27 11:50:00,18.6,18.64,18.58,18.63,83863.0,15.3287,15.3617,15.3122,15.3534,83863.0
2019-09-27 11:55:00,18.64,18.72,18.63,18.64,168697.0,15.3617,15.4276,15.3534,15.3617,168697.0
2019-09-27 12:00:00,18.64,18.64,18.61,18.63,57618.0,15.3617,15.3617,15.337,15.3534,57618.0
2019-09-27 12:05:00,18.62,18.66,18.61,18.66,331101.0,15.3452,15.3782,15.337,15.3782,331101.0
2019-09-27 12:10:00,18.66,18.71,18.65,18.66,137224.0,15.3782,15.4194,15.3699,15.3782,137224.0
2019-09-27 12:15:00,18.66,18.68,18.62,18.64,158072.0,15.3782,15.3947,15.3452,15.3617,158072.0
2019-09-27 12:20:00,18.64,18.67,18.63,18.66,54283.0,15.3617,15.3864,15.3534,15.3782,54283.0
2019-09-27 12:25:00,18.66,18.66,18.65,18.66,46686.0,15.3782,15.3782,15.3699,15.3782,46686.0
2019-09-27 12:30:00,18.65,18.66,18.6,18.6,127060.0,15.3699,15.3782,15.3287,15.3287,127060.0
2019-09-27 12:35:00,18.59,18.61,18.58,18.6,57907.0,15.3205,15.337,15.3122,15.3287,57907.0
2019-09-27 12:40:00,18.6,18.63,18.59,18.6,191151.0,15.3287,15.3534,15.3205,15.3287,191151.0
2019-09-27 12:45:00,18.6,18.6,18.56,18.57,83323.0,15.3287,15.3287,15.2958,15.304,83323.0
2019-09-27 12:50:00,18.57,18.58,18.53,18.54,67594.0,15.304,15.3122,15.271,15.2793,67594.0
2019-09-27 12:55:00,18.54,18.55,18.51,18.51,92901.0,15.2793,15.2875,15.2546,15.2546,92901.0
2019-09-27 13:00:00,18.51,18.53,18.49,18.5,152742.0,15.2546,15.271,15.2381,15.2463,152742.0
2019-09-27 13:05:00,18.51,18.55,18.5,18.54,99290.0,15.2546,15.2875,15.2463,15.2793,99290.0
2019-09-27 13:10:00,18.55,18.57,18.53,18.54,78395.0,15.2875,15.304,15.271,15.2793,78395.0
2019-09-27 13:15:00,18.54,18.54,18.5,18.52,91800.0,15.2793,15.2793,15.2463,15.2628,91800.0
2019-09-27 13:20:00,18.52,18.52,18.5,18.51,118913.0,15.2628,15.2628,15.2463,15.2546,118913.0
2019-09-27 13:25:00,18.51,18.52,18.5,18.52,99109.0,15.2546,15.2628,15.2463,15.2628,99109.0
2019-09-27 13:30:00,18.52,18.52,18.48,18.5,93913.0,15.2628,15.2628,15.2298,15.2463,93913.0
2019-09-27 13:35:00,18.49,18.5,18.48,18.5,49030.0,15.2381,15.2463,15.2298,15.2463,49030.0
2019-09-27 13:40:00,18.49,18.55,18.49,18.54,83123.0,15.2381,15.2875,15.2381,15.2793,83123.0
2019-09-27 13:45:00,18.54,18.54,18.5,18.52,51924.0,15.2793,15.2793,15.2463,15.2628,51924.0
2019-09-27 13:50:00,18.52,18.52,18.49,18.51,93723.0,15.2628,15.2628,15.2381,15.2546,93723.0
2019-09-27 13:55:00,18.51,18.52,18.48,18.52,150581.0,15.2546,15.2628,15.2298,15.2628,150581.0
2019-09-27 14:00:00,18.52,18.54,18.52,18.53,164311.0,15.2628,15.2793,15.2628,15.271,164311.0
2019-09-27 14:05:00,18.52,18.53,18.49,18.5,79763.0,15.2628,15.271,15.2381,15.2463,79763.0
2019-09-27 14:10:00,18.49,18.52,18.48,18.52,44855.0,15.2381,15.2628,15.2298,15.2628,44855.0
2019-09-27 14:15:00,18.52,18.52,18.49,18.5,78336.0,15.2628,15.2628,15.2381,15.2463,78336.0
2019-09-27 14:20:00,18.51,18.52,18.48,18.48,77034.0,15.2546,15.2628,15.2298,15.2298,77034.0
2019-09-27 14:25:00,18.48,18.52,18.48,18.5,67383.0,15.2298,15.2628,15.2298,15.2463,67383.0
2019-09-27 14:30:00,18.5,18.51,18.47,18.47,80702.0,15.2463,15.2546,15.2216,15.2216,80702.0
2019-09-27 14:35:00,18.48,18.49,18.46,18.46,106139.0,15.2298,15.2381,15.2133,15.2133,106139.0
2019-09-27 14:40:00,18.47,18.5,18.46,18.48,68078.0,15.2216,15.2463,15.2133,15.2298,68078.0
2019-09-27 14:45:00,18.48,18.49,18.44,18.45,86939.0,15.2298,15.2381,15.1969,15.2051,86939.0
2019-09-27 14:50:00,18.44,18.46,18.43,18.44,46650.0,15.1969,15.2133,15.1886,15.1969,46650.0
2019-09-27 14:55:00,18.44,18.47,18.44,18.46,47920.0,15.1969,15.2216,15.1969,15.2133,47920.0
2019-09-27 15:00:00,18.47,18.5,18.46,18.5,362907.0,15.2216,15.2463,15.2133,15.2463,362907.0
2019-09-27 15:05:00,18.5,18.51,18.48,18.51,115933.0,15.2463,15.2546,15.2298,15.2546,115933.0
2019-09-27 15:10:00,18.51,18.52,18.49,18.5,222104.0,15.2546,15.2628,15.2381,15.2463,222104.0
2019-09-27 15:15:00,18.5,18.56,18.5,18.54,110588.0,15.2463,15.2958,15.2463,15.2793,110588.0
2019-09-27 15:20:00,18.55,18.57,18.54,18.55,122756.0,15.2875,15.304,15.2793,15.2875,122756.0
2019-09-27 15:25:00,18.55,18.57,18.55,18.56,110801.0,15.2875,15.304,15.2875,15.2958,110801.0
2019-09-27 15:30:00,18.56,18.57,18.53,18.55,347315.0,15.2958,15.304,15.271,15.2875,347315.0
2019-09-27 15:35:00,18.55,18.57,18.54,18.55,169734.0,15.2875,15.304,15.2793,15.2875,169734.0
2019-09-27 15:40:00,18.55,18.56,18.54,18.56,169732.0,15.2875,15.2958,15.2793,15.2958,169732.0
2019-09-27 15:45:00,18.55,18.56,18.53,18.55,285526.0,15.2875,15.2958,15.271,15.2875,285526.0
2019-09-27 15:50:00,18.55,18.58,18.53,18.56,463870.0,15.2875,15.3122,15.271,15.2958,463870.0
2019-09-27 15:55:00,18.55,18.6,18.51,18.53,2279432.0,15.2875,15.3287,15.2546,15.271,2279432.0
2019-09-30 09:30:00,18.6,18.85,18.6,18.84,349493.0,15.3287,15.5348,15.3287,15.5265,349493.0
2019-09-30 09:35:00,18.84,18.88,18.78,18.79,331514.0,15.5265,15.5595,15.4771,15.4853,331514.0
2019-09-30 09:40:00,18.79,18.86,18.75,18.82,293320.0,15.4853,15.543,15.4523,15.51,293320.0
2019-09-30 09:45:00,18.82,18.83,18.76,18.8,201808.0,15.51,15.5183,15.4606,15.4935,201808.0
2019-09-30 09:50:00,18.8,18.84,18.76,18.79,172570.0,15.4935,15.5265,15.4606,15.4853,172570.0
2019-09-30 09:55:00,18.78,18.85,18.78,18.78,145265.0,15.4771,15.5348,15.4771,15.4771,145265.0
2019-09-30 10:00:00,18.79,18.82,18.77,18.8,128074.0,15.4853,15.51,15.4688,15.4935,128074.0
2019-09-30 10:05:00,18.8,18.84,18.79,18.8,206775.0,15.4935,15.5265,15.4853,15.4935,206775.0
2019-09-30 10:10:00,18.79,18.88,18.79,18.87,241482.0,15.4853,15.5595,15.4853,15.5512,241482.0
2019-09-30 10:15:00,18.87,18.89,18.84,18.87,177784.0,15.5512,15.5677,15.5265,15.5512,177784.0
2019-09-30 10:20:00,18.87,18.87,18.83,18.84,185869.0,15.5512,15.5512,15.5183,15.5265,185869.0
2019-09-30 10:25:00,18.84,18.87,18.81,18.85,163418.0,15.5265,15.5512,15.5018,15.5348,163418.0
2019-09-30 10:30:00,18.85,18.86,18.82,18.82,316386.0,15.5348,15.543,15.51,15.51,316386.0
2019-09-30 10:35:00,18.82,18.85,18.8,18.84,156573.0,15.51,15.5348,15.4935,15.5265,156573.0
2019-09-30 10:40:00,18.84,18.85,18.81,18.82,101865.0,15.5265,15.5348,15.5018,15.51,101865.0
2019-09-30 10:45:00,18.81,18.85,18.79,18.85,167457.0,15.5018,15.5348,15.4853,15.5348,167457.0
2019-09-30 10:50:00,18.85,18.87,18.83,18.86,188235.0,15.5348,15.5512,15.5183,15.543,188235.0
2019-09-30 10:55:00,18.86,18.89,18.84,18.89,206547.0,15.543,15.5677,15.5265,15.5677,206547.0
2019-09-30 11:00:00,18.89,18.91,18.86,18.88,484088.0,15.5677,15.5842,15.543,15.5595,484088.0
2019-09-30 11:05:00,18.88,18.94,18.86,18.94,295106.0,15.5595,15.6089,15.543,15.6089,295106.0
2019-09-30 11:10:00,18.93,18.95,18.93,18.95,138325.0,15.6007,15.6172,15.6007,15.6172,138325.0
2019-09-30 11:15:00,18.95,18.95,18.9,18.91,125728.0,15.6172,15.6172,15.576,15.5842,125728.0
2019-09-30 11:20:00,18.91,18.91,18.88,18.89,219256.0,15.5842,15.5842,15.5595,15.5677,219256.0
2019-09-30 11:25:00,18.88,18.93,18.87,18.91,381833.0,15.5595,15.6007,15.5512,15.5842,381833.0
2019-09-30 11:30:00,18.91,18.98,18.9,18.95,294693.0,15.5842,15.6419,15.576,15.6172,294693.0
2019-09-30 11:35:00,18.95,18.96,18.9,18.91,223325.0,15.6172,15.6254,15.576,15.5842,223325.0
2019-09-30 11:40:00,18.91,18.97,18.91,18.96,262671.0,15.5842,15.6337,15.5842,15.6254,262671.0
2019-09-30 11:45:00,18.96,18.96,18.93,18.94,89713.0,15.6254,15.6254,15.6007,15.6089,89713.0
2019-09-30 11:50:00,18.95,18.98,18.94,18.96,102954.0,15.6172,15.6419,15.6089,15.6254,102954.0
2019-09-30 11:55:00,18.96,18.96,18.93,18.94,107159.0,15.6254,15.6254,15.6007,15.6089,107159.0
2019-09-30 12:00:00,18.93,18.94,18.92,18.94,136515.0,15.6007,15.6089,15.5924,15.6089,136515.0
2019-09-30 12:05:00,18.94,18.94,18.92,18.93,86491.0,15.6089,15.6089,15.5924,15.6007,86491.0
2019-09-30 12:10:00,18.93,18.94,18.91,18.91,205817.0,15.6007,15.6089,15.5842,15.5842,205817.0
2019-09-30 12:15:00,18.91,18.94,18.91,18.94,53972.0,15.5842,15.6089,15.5842,15.6089,53972.0
2019-09-30 12:20:00,18.94,18.96,18.92,18.95,122153.0,15.6089,15.6254,15.5924,15.6172,122153.0
2019-09-30 12:25:00,18.96,18.96,18.92,18.92,109510.0,15.6254,15.6254,15.5924,15.5924,109510.0
2019-09-30 12:30:00,18.92,18.93,18.89,18.89,174737.0,15.5924,15.6007,15.5677,15.5677,174737.0
2019-09-30 12:35:00,18.9,18.92,18.88,18.91,81779.0,15.576,15.5924,15.5595,15.5842,81779.0
2019-09-30 12:40:00,18.92,18.92,18.9,18.91,62960.0,15.5924,15.5924,15.576,15.5842,62960.0
2019-09-30 12:45:00,18.9,18.92,18.89,18.92,118287.0,15.576,15.5924,15.5677,15.5924,118287.0
2019-09-30 12:50:00,18.91,18.92,18.91,18.91,31850.0,15.5842,15.5924,15.5842,15.5842,31850.0
2019-09-30 12:55:00,18.91,18.92,18.88,18.9,231899.0,15.5842,15.5924,15.5595,15.576,231899.0
2019-09-30 13:00:00,18.91,18.95,18.9,18.95,44780.0,15.5842,15.6172,15.576,15.6172,44780.0
2019-09-30 13:05:00,18.95,18.96,18.92,18.92,139457.0,15.6172,15.6254,15.5924,15.5924,139457.0
2019-09-30 13:10:00,18.93,18.93,18.9,18.91,118105.0,15.6007,15.6007,15.576,15.5842,118105.0
2019-09-30 13:15:00,18.91,18.93,18.89,18.92,182783.0,15.5842,15.6007,15.5677,15.5924,182783.0
2019-09-30 13:20:00,18.93,18.93,18.9,18.91,127916.0,15.6007,15.6007,15.576,15.5842,127916.0
2019-09-30 13:25:00,18.9,18.92,18.89,18.89,127056.0,15.576,15.5924,15.5677,15.5677,127056.0
2019-09-30 13:30:00,18.89,18.92,18.89,18.91,82919.0,15.5677,15.5924,15.5677,15.5842,82919.0
2019-09-30 13:35:00,18.91,18.92,18.89,18.91,84555.0,15.5842,15.5924,15.5677,15.5842,84555.0
2019-09-30 13:40:00,18.91,18.95,18.91,18.95,53713.0,15.5842,15.6172,15.5842,15.6172,53713.0
2019-09-30 13:45:00,18.95,18.97,18.94,18.94,268653.0,15.6172,15.6337,15.6089,15.6089,268653.0
2019-09-30 13:50:00,18.94,18.97,18.94,18.96,150191.0,15.6089,15.6337,15.6089,15.6254,150191.0
2019-09-30 13:55:00,18.97,19.0,18.95,19.0,108874.0,15.6337,15.6584,15.6172,15.6584,108874.0
2019-09-30 14:00:00,19.0,19.0,18.98,18.98,116458.0,15.6584,15.6584,15.6419,15.6419,116458.0
2019-09-30 14:05:00,18.98,18.99,18.96,18.98,131316.0,15.6419,15.6501,15.6254,15.6419,131316.0
2019-09-30 14:10:00,18.98,18.99,18.96,18.98,159950.0,15.6419,15.6501,15.6254,15.6419,159950.0
2019-09-30 14:15:00,18.99,19.0,18.97,19.0,141578.0,15.6501,15.6584,15.6337,15.6584,141578.0
2019-09-30 14:20:00,19.0,19.0,18.98,18.99,94453.0,15.6584,15.6584,15.6419,15.6501,94453.0
2019-09-30 14:25:00,19.0,19.02,18.98,19.01,97938.0,15.6584,15.6749,15.6419,15.6666,97938.0
2019-09-30 14:30:00,19.01,19.02,19.0,19.02,99560.0,15.6666,15.6749,15.6584,15.6749,99560.0
2019-09-30 14:35:00,19.02,19.02,18.98,19.0,210235.0,15.6749,15.6749,15.6419,15.6584,210235.0
2019-09-30 14:40:00,18.99,19.01,18.98,19.0,112958.0,15.6501,15.6666,15.6419,15.6584,112958.0
2019-09-30 14:45:00,19.0,19.0,18.98,19.0,78030.0,15.6584,15.6584,15.6419,15.6584,78030.0
2019-09-30 14:50:00,18.99,19.02,18.97,19.01,182325.0,15.6501,15.6749,15.6337,15.6666,182325.0
2019-09-30 14:55:00,19.0,19.01,18.98,18.98,87806.0,15.6584,15.6666,15.6419,15.6419,87806.0
2019-09-30 15:00:00,18.98,18.99,18.95,18.96,81798.0,15.6419,15.6501,15.6172,15.6254,81798.0
2019-09-30 15:05:00,18.97,19.0,18.96,18.99,101647.0,15.6337,15.6584,15.6254,15.6501,101647.0
2019-09-30 15:10:00,18.98,19.0,18.98,19.0,113646.0,15.6419,15.6584,15.6419,15.6584,113646.0
2019-09-30 15:15:00,18.99,19.02,18.99,19.01,138605.0,15.6501,15.6749,15.6501,15.6666,138605.0
2019-09-30 15:20:00,19.0,19.03,19.0,19.01,186296.0,15.6584,15.6831,15.6584,15.6666,186296.0
2019-09-30 15:25:00,19.02,19.02,18.99,18.99,92569.0,15.6749,15.6749,15.6501,15.6501,92569.0
2019-09-30 15:30:00,18.99,19.0,18.96,18.96,166909.0,15.6501,15.6584,15.6254,15.6254,166909.0
2019-09-30 15:35:00,18.96,18.97,18.94,18.96,357693.0,15.6254,15.6337,15.6089,15.6254,357693.0
2019-09-30 15:40:00,18.96,18.97,18.95,18.96,353316.0,15.6254,15.6337,15.6172,15.6254,353316.0
2019-09-30 15:45:00,18.96,18.97,18.9,18.91,585171.0,15.6254,15.6337,15.576,15.5842,585171.0
2019-09-30 15:50:00,18.92,18.93,18.88,18.89,798299.0,15.5924,15.6007,15.5595,15.5677,798299.0
2019-09-30 15:55:00,18.88,18.91,18.86,18.89,1981603.0,15.5595,15.5842,15.543,15.5677,1981603.0
2019-10-01 09:30:00,19.05,19.18,19.05,19.11,348203.0,15.6996,15.8067,15.6996,15.749,348203.0
2019-10-01 09:35:00,19.11,19.15,19.06,19.14,79413.0,15.749,15.782,15.7078,15.7738,79413.0
2019-10-01 09:40:00,19.14,19.16,19.12,19.13,68323.0,15.7738,15.7902,15.7573,15.7655,68323.0
2019-10-01 09:45:00,19.14,19.15,19.08,19.1,77035.0,15.7738,15.782,15.7243,15.7408,77035.0
2019-10-01 09:50:00,19.11,19.11,19.05,19.1,77778.0,15.749,15.749,15.6996,15.7408,77778.0
2019-10-01 09:55:00,19.09,19.11,19.02,19.02,105670.0,15.7325,15.749,15.6749,15.6749,105670.0
2019-10-01 10:00:00,19.02,19.04,18.94,18.95,148348.0,15.6749,15.6913,15.6089,15.6172,148348.0
2019-10-01 10:05:00,18.94,18.95,18.89,18.92,62350.0,15.6089,15.6172,15.5677,15.5924,62350.0
2019-10-01 10:10:00,18.92,18.95,18.87,18.89,75518.0,15.5924,15.6172,15.5512,15.5677,75518.0
2019-10-01 10:15:00,18.89,18.92,18.88,18.89,72250.0,15.5677,15.5924,15.5595,15.5677,72250.0
2019-10-01 10:20:00,18.89,18.89,18.82,18.86,115354.0,15.5677,15.5677,15.51,15.543,115354.0
2019-10-01 10:25:00,18.86,18.94,18.85,18.93,108117.0,15.543,15.6089,15.5348,15.6007,108117.0
2019-10-01 10:30:00,18.94,18.96,18.9,18.95,187279.0,15.6089,15.6254,15.576,15.6172,187279.0
2019-10-01 10:35:00,18.95,18.95,18.89,18.9,102698.0,15.6172,15.6172,15.5677,15.576,102698.0
2019-10-01 10:40:00,18.91,18.91,18.85,18.86,66870.0,15.5842,15.5842,15.5348,15.543,66870.0
2019-10-01 10:45:00,18.86,18.89,18.85,18.85,174340.0,15.543,15.5677,15.5348,15.5348,174340.0
2019-10-01 10:50:00,18.85,18.9,18.84,18.87,269853.0,15.5348,15.576,15.5265,15.5512,269853.0
2019-10-01 10:55:00,18.86,18.87,18.78,18.79,104471.0,15.543,15.5512,15.4771,15.4853,104471.0
2019-10-01 11:00:00,18.78,18.81,18.76,18.8,85654.0,15.4771,15.5018,15.4606,15.4935,85654.0
2019-10-01 11:05:00,18.79,18.81,18.76,18.79,61830.0,15.4853,15.5018,15.4606,15.4853,61830.0
2019-10-01 11:10:00,18.79,18.8,18.75,18.78,43350.0,15.4853,15.4935,15.4523,15.4771,43350.0
2019-10-01 11:15:00,18.77,18.82,18.77,18.81,54654.0,15.4688,15.51,15.4688,15.5018,54654.0
2019-10-01 11:20:00,18.82,18.86,18.8,18.85,62050.0,15.51,15.543,15.4935,15.5348,62050.0
2019-10-01 11:25:00,18.84,18.88,18.83,18.88,64793.0,15.5265,15.5595,15.5183,15.5595,64793.0
2019-10-01 11:30:00,18.88,18.89,18.84,18.86,84046.0,15.5595,15.5677,15.5265,15.543,84046.0
2019-10-01 11:35:00,18.86,18.9,18.85,18.88,74061.0,15.543,15.576,15.5348,15.5595,74061.0
2019-10-01 11:40:00,18.88,18.88,18.82,18.86,83255.0,15.5595,15.5595,15.51,15.543,83255.0
2019-10-01 11:45:00,18.85,18.86,18.81,18.81,42540.0,15.5348,15.543,15.5018,15.5018,42540.0
2019-10-01 11:50:00,18.81,18.84,18.81,18.81,49480.0,15.5018,15.5265,15.5018,15.5018,49480.0
2019-10-01 11:55:00,18.81,18.83,18.8,18.82,37742.0,15.5018,15.5183,15.4935,15.51,37742.0
2019-10-01 12:00:00,18.82,18.82,18.78,18.79,37707.0,15.51,15.51,15.4771,15.4853,37707.0
2019-10-01 12:05:00,18.79,18.79,18.76,18.78,39375.0,15.4853,15.4853,15.4606,15.4771,39375.0
2019-10-01 12:10:00,18.78,18.79,18.75,18.76,55756.0,15.4771,15.4853,15.4523,15.4606,55756.0
2019-10-01 12:15:00,18.77,18.8,18.75,18.8,39462.0,15.4688,15.4935,15.4523,15.4935,39462.0
2019-10-01 12:20:00,18.8,18.81,18.75,18.76,73861.0,15.4935,15.5018,15.4523,15.4606,73861.0
2019-10-01 12:25:00,18.75,18.78,18.73,18.73,52591.0,15.4523,15.4771,15.4359,15.4359,52591.0
2019-10-01 12:30:00,18.74,18.74,18.71,18.72,35891.0,15.4441,15.4441,15.4194,15.4276,35891.0
2019-10-01 12:35:00,18.71,18.75,18.71,18.73,49003.0,15.4194,15.4523,15.4194,15.4359,49003.0
2019-10-01 12:40:00,18.73,18.77,18.73,18.76,28034.0,15.4359,15.4688,15.4359,15.4606,28034.0
2019-10-01 12:45:00,18.77,18.77,18.73,18.73,37440.0,15.4688,15.4688,15.4359,15.4359,37440.0
2019-10-01 12:50:00,18.73,18.74,18.72,18.72,17071.0,15.4359,15.4441,15.4276,15.4276,17071.0
2019-10-01 12:55:00,18.73,18.73,18.7,18.7,42422.0,15.4359,15.4359,15.4111,15.4111,42422.0
2019-10-01 13:00:00,18.7,18.72,18.69,18.71,34516.0,15.4111,15.4276,15.4029,15.4194,34516.0
2019-10-01 13:05:00,18.71,18.71,18.66,18.68,62343.0,15.4194,15.4194,15.3782,15.3947,62343.0
2019-10-01 13:10:00,18.68,18.68,18.66,18.66,28579.0,15.3947,15.3947,15.3782,15.3782,28579.0
2019-10-01 13:15:00,18.66,18.68,18.65,18.66,23579.0,15.3782,15.3947,15.3699,15.3782,23579.0
2019-10-01 13:20:00,18.67,18.68,18.64,18.65,14713.0,15.3864,15.3947,15.3617,15.3699,14713.0
2019-10-01 13:25:00,18.64,18.68,18.64,18.65,31409.0,15.3617,15.3947,15.3617,15.3699,31409.0
2019-10-01 13:30:00,18.66,18.66,18.62,18.63,55802.0,15.3782,15.3782,15.3452,15.3534,55802.0
2019-10-01 13:35:00,18.63,18.64,18.62,18.64,40988.0,15.3534,15.3617,15.3452,15.3617,40988.0
2019-10-01 13:40:00,18.64,18.67,18.63,18.65,88819.0,15.3617,15.3864,15.3534,15.3699,88819.0
2019-10-01 13:45:00,18.66,18.66,18.63,18.64,44365.0,15.3782,15.3782,15.3534,15.3617,44365.0
2019-10-01 13:50:00,18.64,18.65,18.63,18.64,79322.0,15.3617,15.3699,15.3534,15.3617,79322.0
2019-10-01 13:55:00,18.64,18.65,18.62,18.64,42115.0,15.3617,15.3699,15.3452,15.3617,42115.0
2019-10-01 14:00:00,18.63,18.67,18.62,18.66,42635.0,15.3534,15.3864,15.3452,15.3782,42635.0
2019-10-01 14:05:00,18.66,18.67,18.63,18.63,43278.0,15.3782,15.3864,15.3534,15.3534,43278.0
2019-10-01 14:10:00,18.63,18.67,18.62,18.66,73556.0,15.3534,15.3864,15.3452,15.3782,73556.0
2019-10-01 14:15:00,18.66,18.66,18.65,18.66,37989.0,15.3782,15.3782,15.3699,15.3782,37989.0
2019-10-01 14:20:00,18.66,18.69,18.65,18.68,53779.0,15.3782,15.4029,15.3699,15.3947,53779.0
2019-10-01 14:25:00,18.67,18.68,18.66,18.66,27439.0,15.3864,15.3947,15.3782,15.3782,27439.0
2019-10-01 14:30:00,18.66,18.71,18.66,18.71,124554.0,15.3782,15.4194,15.3782,15.4194,124554.0
2019-10-01 14:35:00,18.71,18.71,18.69,18.69,134447.0,15.4194,15.4194,15.4029,15.4029,134447.0
2019-10-01 14:40:00,18.69,18.71,18.69,18.69,25158.0,15.4029,15.4194,15.4029,15.4029,25158.0
2019-10-01 14:45:00,18.7,18.73,18.69,18.7,57200.0,15.4111,15.4359,15.4029,15.4111,57200.0
2019-10-01 14:50:00,18.71,18.71,18.68,18.71,51289.0,15.4194,15.4194,15.3947,15.4194,51289.0
2019-10-01 14:55:00,18.71,18.71,18.68,18.68,49997.0,15.4194,15.4194,15.3947,15.3947,49997.0
2019-10-01 15:00:00,18.68,18.69,18.67,18.67,15920.0,15.3947,15.4029,15.3864,15.3864,15920.0
2019-10-01 15:05:00,18.68,18.72,18.66,18.71,70929.0,15.3947,15.4276,15.3782,15.4194,70929.0
2019-10-01 15:10:00,18.71,18.72,18.67,18.68,49112.0,15.4194,15.4276,15.3864,15.3947,49112.0
2019-10-01 15:15:00,18.67,18.69,18.66,18.67,56350.0,15.3864,15.4029,15.3782,15.3864,56350.0
2019-10-01 15:20:00,18.68,18.68,18.67,18.67,22437.0,15.3947,15.3947,15.3864,15.3864,22437.0
2019-10-01 15:25:00,18.68,18.7,18.67,18.69,61745.0,15.3947,15.4111,15.3864,15.4029,61745.0
2019-10-01 15:30:00,18.7,18.7,18.65,18.66,105535.0,15.4111,15.4111,15.3699,15.3782,105535.0
2019-10-01 15:35:00,18.66,18.67,18.64,18.64,95828.0,15.3782,15.3864,15.3617,15.3617,95828.0
2019-10-01 15:40:00,18.64,18.65,18.62,18.65,105609.0,15.3617,15.3699,15.3452,15.3699,105609.0
2019-10-01 15:45:00,18.65,18.66,18.61,18.62,170923.0,15.3699,15.3782,15.337,15.3452,170923.0
2019-10-01 15:50:00,18.63,18.63,18.59,18.59,410675.0,15.3534,15.3534,15.3205,15.3205,410675.0
2019-10-01 15:55:00,18.59,18.62,18.58,18.59,921963.0,15.3205,15.3452,15.3122,15.3205,921963.0
2019-10-02 09:30:00,18.44,18.52,18.4,18.4,233210.0,15.1969,15.2628,15.1639,15.1639,233210.0
2019-10-02 09:35:00,18.4,18.43,18.33,18.35,106976.0,15.1639,15.1886,15.1062,15.1227,106976.0
2019-10-02 09:40:00,18.34,18.35,18.28,18.32,99840.0,15.1145,15.1227,15.065,15.098,99840.0
2019-10-02 09:45:00,18.33,18.4,18.3,18.33,163646.0,15.1062,15.1639,15.0815,15.1062,163646.0
2019-10-02 09:50:00,18.34,18.34,18.25,18.29,104224.0,15.1145,15.1145,15.0403,15.0732,104224.0
2019-10-02 09:55:00,18.29,18.35,18.28,18.35,91518.0,15.0732,15.1227,15.065,15.1227,91518.0
2019-10-02 10:00:00,18.34,18.36,18.3,18.36,94305.0,15.1145,15.1309,15.0815,15.1309,94305.0
2019-10-02 10:05:00,18.36,18.38,18.34,18.35,109375.0,15.1309,15.1474,15.1145,15.1227,109375.0
2019-10-02 10:10:00,18.34,18.38,18.33,18.36,92132.0,15.1145,15.1474,15.1062,15.1309,92132.0
2019-10-02 10:15:00,18.36,18.38,18.34,18.38,57313.0,15.1309,15.1474,15.1145,15.1474,57313.0
2019-10-02 10:20:00,18.38,18.38,18.31,18.32,93382.0,15.1474,15.1474,15.0897,15.098,93382.0
2019-10-02 10:25:00,18.32,18.36,18.3,18.33,59046.0,15.098,15.1309,15.0815,15.1062,59046.0
2019-10-02 10:30:00,18.32,18.32,18.24,18.25,138631.0,15.098,15.098,15.032,15.0403,138631.0
2019-10-02 10:35:00,18.25,18.29,18.24,18.25,85930.0,15.0403,15.0732,15.032,15.0403,85930.0
2019-10-02 10:40:00,18.26,18.27,18.23,18.26,72121.0,15.0485,15.0568,15.0238,15.0485,72121.0
2019-10-02 10:45:00,18.26,18.27,18.23,18.23,165340.0,15.0485,15.0568,15.0238,15.0238,165340.0
2019-10-02 10:50:00,18.23,18.33,18.23,18.32,152903.0,15.0238,15.1062,15.0238,15.098,152903.0
2019-10-02 10:55:00,18.32,18.34,18.29,18.3,75289.0,15.098,15.1145,15.0732,15.0815,75289.0
2019-10-02 11:00:00,18.3,18.36,18.28,18.34,94934.0,15.0815,15.1309,15.065,15.1145,94934.0
2019-10-02 11:05:00,18.33,18.36,18.32,18.34,53359.0,15.1062,15.1309,15.098,15.1145,53359.0
2019-10-02 11:10:00,18.33,18.34,18.29,18.3,59989.0,15.1062,15.1145,15.0732,15.0815,59989.0
2019-10-02 11:15:00,18.3,18.3,18.24,18.29,72615.0,15.0815,15.0815,15.032,15.0732,72615.0
2019-10-02 11:20:00,18.29,18.3,18.25,18.3,50297.0,15.0732,15.0815,15.0403,15.0815,50297.0
2019-10-02 11:25:00,18.3,18.31,18.28,18.29,160424.0,15.0815,15.0897,15.065,15.0732,160424.0
2019-10-02 11:30:00,18.29,18.31,18.25,18.27,363870.0,15.0732,15.0897,15.0403,15.0568,363870.0
2019-10-02 11:35:00,18.27,18.31,18.25,18.3,508630.0,15.0568,15.0897,15.0403,15.0815,508630.0
2019-10-02 11:40:00,18.3,18.51,18.28,18.51,965892.0,15.0815,15.2546,15.065,15.2546,965892.0
2019-10-02 11:45:00,18.51,18.55,18.4,18.41,706565.0,15.2546,15.2875,15.1639,15.1721,706565.0
2019-10-02 11:50:00,18.41,18.47,18.38,18.46,341231.0,15.1721,15.2216,15.1474,15.2133,341231.0
2019-10-02 11:55:00,18.45,18.51,18.45,18.51,193920.0,15.2051,15.2546,15.2051,15.2546,193920.0
2019-10-02 12:00:00,18.51,18.55,18.48,18.55,353532.0,15.2546,15.2875,15.2298,15.2875,353532.0
2019-10-02 12:05:00,18.55,18.6,18.53,18.57,447325.0,15.2875,15.3287,15.271,15.304,447325.0
2019-10-02 12:10:00,18.56,18.57,18.5,18.51,132483.0,15.2958,15.304,15.2463,15.2546,132483.0
2019-10-02 12:15:00,18.51,18.55,18.5,18.55,203142.0,15.2546,15.2875,15.2463,15.2875,203142.0
2019-10-02 12:20:00,18.55,18.55,18.51,18.53,114561.0,15.2875,15.2875,15.2546,15.271,114561.0
2019-10-02 12:25:00,18.53,18.58,18.52,18.55,160251.0,15.271,15.3122,15.2628,15.2875,160251.0
2019-10-02 12:30:00,18.56,18.58,18.55,18.57,94335.0,15.2958,15.3122,15.2875,15.304,94335.0
2019-10-02 12:35:00,18.57,18.57,18.51,18.52,109532.0,15.304,15.304,15.2546,15.2628,109532.0
2019-10-02 12:40:00,18.52,18.54,18.5,18.53,87542.0,15.2628,15.2793,15.2463,15.271,87542.0
2019-10-02 12:45:00,18.53,18.53,18.5,18.51,43029.0,15.271,15.271,15.2463,15.2546,43029.0
2019-10-02 12:50:00,18.51,18.54,18.5,18.52,109468.0,15.2546,15.2793,15.2463,15.2628,109468.0
2019-10-02 12:55:00,18.52,18.57,18.51,18.57,120533.0,15.2628,15.304,15.2546,15.304,120533.0
2019-10-02 13:00:00,18.57,18.59,18.54,18.58,64169.0,15.304,15.3205,15.2793,15.3122,64169.0
2019-10-02 13:05:00,18.58,18.6,18.56,18.6,64839.0,15.3122,15.3287,15.2958,15.3287,64839.0
2019-10-02 13:10:00,18.6,18.64,18.59,18.61,97817.0,15.3287,15.3617,15.3205,15.337,97817.0
2019-10-02 13:15:00,18.6,18.64,18.6,18.64,80613.0,15.3287,15.3617,15.3287,15.3617,80613.0
2019-10-02 13:20:00,18.63,18.65,18.62,18.65,58488.0,15.3534,15.3699,15.3452,15.3699,58488.0
2019-10-02 13:25:00,18.64,18.66,18.64,18.65,54729.0,15.3617,15.3782,15.3617,15.3699,54729.0
2019-10-02 13:30:00,18.64,18.66,18.63,18.64,129903.0,15.3617,15.3782,15.3534,15.3617,129903.0
2019-10-02 13:35:00,18.64,18.65,18.61,18.63,102888.0,15.3617,15.3699,15.337,15.3534,102888.0
2019-10-02 13:40:00,18.64,18.66,18.64,18.65,63869.0,15.3617,15.3782,15.3617,15.3699,63869.0
2019-10-02 13:45:00,18.65,18.66,18.63,18.65,119719.0,15.3699,15.3782,15.3534,15.3699,119719.0
2019-10-02 13:50:00,18.64,18.65,18.64,18.65,61050.0,15.3617,15.3699,15.3617,15.3699,61050.0
2019-10-02 13:55:00,18.64,18.67,18.64,18.66,66051.0,15.3617,15.3864,15.3617,15.3782,66051.0
2019-10-02 14:00:00,18.66,18.68,18.62,18.68,184178.0,15.3782,15.3947,15.3452,15.3947,184178.0
2019-10-02 14:05:00,18.68,18.68,18.64,18.66,124773.0,15.3947,15.3947,15.3617,15.3782,124773.0
2019-10-02 14:10:00,18.66,18.66,18.63,18.66,147272.0,15.3782,15.3782,15.3534,15.3782,147272.0
2019-10-02 14:15:00,18.66,18.69,18.65,18.69,133776.0,15.3782,15.4029,15.3699,15.4029,133776.0
2019-10-02 14:20:00,18.69,18.7,18.68,18.7,180270.0,15.4029,15.4111,15.3947,15.4111,180270.0
2019-10-02 14:25:00,18.7,18.71,18.68,18.69,525660.0,15.4111,15.4194,15.3947,15.4029,525660.0
2019-10-02 14:30:00,18.69,18.69,18.65,18.65,363211.0,15.4029,15.4029,15.3699,15.3699,363211.0
2019-10-02 14:35:00,18.66,18.66,18.64,18.66,197366.0,15.3782,15.3782,15.3617,15.3782,197366.0
2019-10-02 14:40:00,18.66,18.67,18.63,18.64,137861.0,15.3782,15.3864,15.3534,15.3617,137861.0
2019-10-02 14:45:00,18.64,18.66,18.61,18.62,281064.0,15.3617,15.3782,15.337,15.3452,281064.0
2019-10-02 14:50:00,18.63,18.64,18.58,18.59,970600.0,15.3534,15.3617,15.3122,15.3205,970600.0
2019-10-02 14:55:00,18.59,18.6,18.57,18.59,72132.0,15.3205,15.3287,15.304,15.3205,72132.0
2019-10-02 15:00:00,18.59,18.61,18.55,18.55,205687.0,15.3205,15.337,15.2875,15.2875,205687.0
2019-10-02 15:05:00,18.55,18.56,18.53,18.54,96365.0,15.2875,15.2958,15.271,15.2793,96365.0
2019-10-02 15:10:00,18.55,18.6,18.54,18.59,100454.0,15.2875,15.3287,15.2793,15.3205,100454.0
2019-10-02 15:15:00,18.58,18.61,18.57,18.61,109658.0,15.3122,15.337,15.304,15.337,109658.0
2019-10-02 15:20:00,18.6,18.63,18.59,18.62,146462.0,15.3287,15.3534,15.3205,15.3452,146462.0
2019-10-02 15:25:00,18.62,18.62,18.58,18.59,76346.0,15.3452,15.3452,15.3122,15.3205,76346.0
2019-10-02 15:30:00,18.59,18.65,18.57,18.65,361846.0,15.3205,15.3699,15.304,15.3699,361846.0
2019-10-02 15:35:00,18.64,18.65,18.61,18.62,241470.0,15.3617,15.3699,15.337,15.3452,241470.0
2019-10-02 15:40:00,18.62,18.64,18.61,18.63,170731.0,15.3452,15.3617,15.337,15.3534,170731.0
2019-10-02 15:45:00,18.63,18.64,18.58,18.6,271816.0,15.3534,15.3617,15.3122,15.3287,271816.0
2019-10-02 15:50:00,18.6,18.63,18.58,18.63,359764.0,15.3287,15.3534,15.3122,15.3534,359764.0
2019-10-02 15:55:00,18.63,18.63,18.58,18.6,1336982.0,15.3534,15.3534,15.3122,15.3287,1336982.0
2019-10-03 09:30:00,18.51,18.54,18.45,18.49,166134.0,15.2546,15.2793,15.2051,15.2381,166134.0
2019-10-03 09:35:00,18.48,18.51,18.44,18.45,56549.0,15.2298,15.2546,15.1969,15.2051,56549.0
2019-10-03 09:40:00,18.45,18.5,18.42,18.5,81108.0,15.2051,15.2463,15.1804,15.2463,81108.0
2019-10-03 09:45:00,18.49,18.55,18.45,18.46,71970.0,15.2381,15.2875,15.2051,15.2133,71970.0
2019-10-03 09:50:00,18.47,18.5,18.42,18.46,85947.0,15.2216,15.2463,15.1804,15.2133,85947.0
2019-10-03 09:55:00,18.45,18.48,18.44,18.47,51722.0,15.2051,15.2298,15.1969,15.2216,51722.0
2019-10-03 10:00:00,18.47,18.47,18.21,18.23,348585.0,15.2216,15.2216,15.0073,15.0238,348585.0
2019-10-03 10:05:00,18.23,18.25,18.14,18.18,166388.0,15.0238,15.0403,14.9496,14.9826,166388.0
2019-10-03 10:10:00,18.18,18.21,18.14,18.21,61868.0,14.9826,15.0073,14.9496,15.0073,61868.0
2019-10-03 10:15:00,18.21,18.24,18.14,18.23,80909.0,15.0073,15.032,14.9496,15.0238,80909.0
2019-10-03 10:20:00,18.22,18.3,18.21,18.27,109930.0,15.0156,15.0815,15.0073,15.0568,109930.0
2019-10-03 10:25:00,18.27,18.37,18.25,18.32,183275.0,15.0568,15.1392,15.0403,15.098,183275.0
2019-10-03 10:30:00,18.32,18.34,18.27,18.31,147111.0,15.098,15.1145,15.0568,15.0897,147111.0
2019-10-03 10:35:00,18.31,18.35,18.29,18.31,48077.0,15.0897,15.1227,15.0732,15.0897,48077.0
2019-10-03 10:40:00,18.31,18.31,18.24,18.26,78843.0,15.0897,15.0897,15.032,15.0485,78843.0
2019-10-03 10:45:00,18.27,18.28,18.18,18.21,117858.0,15.0568,15.065,14.9826,15.0073,117858.0
2019-10-03 10:50:00,18.21,18.23,18.19,18.2,74244.0,15.0073,15.0238,14.9908,14.9991,74244.0
2019-10-03 10:55:00,18.2,18.29,18.19,18.29,68294.0,14.9991,15.0732,14.9908,15.0732,68294.0
2019-10-03 11:00:00,18.28,18.33,18.25,18.32,259117.0,15.065,15.1062,15.0403,15.098,259117.0
2019-10-03 11:05:00,18.32,18.37,18.3,18.33,472099.0,15.098,15.1392,15.0815,15.1062,472099.0
2019-10-03 11:10:00,18.32,18.38,18.29,18.36,186668.0,15.098,15.1474,15.0732,15.1309,186668.0
2019-10-03 11:15:00,18.37,18.4,18.34,18.38,104179.0,15.1392,15.1639,15.1145,15.1474,104179.0
2019-10-03 11:20:00,18.37,18.38,18.33,18.33,99678.0,15.1392,15.1474,15.1062,15.1062,99678.0
2019-10-03 11:25:00,18.33,18.35,18.31,18.32,94930.0,15.1062,15.1227,15.0897,15.098,94930.0
2019-10-03 11:30:00,18.32,18.32,18.27,18.28,128945.0,15.098,15.098,15.0568,15.065,128945.0
2019-10-03 11:35:00,18.28,18.3,18.25,18.26,52473.0,15.065,15.0815,15.0403,15.0485,52473.0
2019-10-03 11:40:00,18.25,18.26,18.23,18.25,83275.0,15.0403,15.0485,15.0238,15.0403,83275.0
2019-10-03 11:45:00,18.25,18.26,18.21,18.23,119221.0,15.0403,15.0485,15.0073,15.0238,119221.0
2019-10-03 11:50:00,18.23,18.27,18.22,18.23,96374.0,15.0238,15.0568,15.0156,15.0238,96374.0
2019-10-03 11:55:00,18.23,18.25,18.22,18.23,33371.0,15.0238,15.0403,15.0156,15.0238,33371.0
2019-10-03 12:00:00,18.23,18.24,18.21,18.21,96303.0,15.0238,15.032,15.0073,15.0073,96303.0
2019-10-03 12:05:00,18.22,18.27,18.22,18.27,172363.0,15.0156,15.0568,15.0156,15.0568,172363.0
2019-10-03 12:10:00,18.27,18.27,18.25,18.27,111187.0,15.0568,15.0568,15.0403,15.0568,111187.0
2019-10-03 12:15:00,18.27,18.27,18.2,18.21,119931.0,15.0568,15.0568,14.9991,15.0073,119931.0
2019-10-03 12:20:00,18.22,18.24,18.21,18.22,118612.0,15.0156,15.032,15.0073,15.0156,118612.0
2019-10-03 12:25:00,18.23,18.26,18.22,18.25,103300.0,15.0238,15.0485,15.0156,15.0403,103300.0
2019-10-03 12:30:00,18.25,18.3,18.24,18.27,123680.0,15.0403,15.0815,15.032,15.0568,123680.0
2019-10-03 12:35:00,18.27,18.28,18.26,18.28,98564.0,15.0568,15.065,15.0485,15.065,98564.0
2019-10-03 12:40:00,18.27,18.31,18.26,18.27,127854.0,15.0568,15.0897,15.0485,15.0568,127854.0
2019-10-03 12:45:00,18.28,18.31,18.28,18.3,71661.0,15.065,15.0897,15.065,15.0815,71661.0
2019-10-03 12:50:00,18.3,18.3,18.27,18.28,46726.0,15.0815,15.0815,15.0568,15.065,46726.0
2019-10-03 12:55:00,18.28,18.29,18.25,18.25,144579.0,15.065,15.0732,15.0403,15.0403,144579.0
2019-10-03 13:00:00,18.26,18.27,18.25,18.27,128639.0,15.0485,15.0568,15.0403,15.0568,128639.0
2019-10-03 13:05:00,18.27,18.27,18.24,18.24,120337.0,15.0568,15.0568,15.032,15.032,120337.0
2019-10-03 13:10:00,18.24,18.26,18.24,18.25,88862.0,15.032,15.0485,15.032,15.0403,88862.0
2019-10-03 13:15:00,18.25,18.26,18.23,18.24,81249.0,15.0403,15.0485,15.0238,15.032,81249.0
2019-10-03 13:20:00,18.24,18.28,18.24,18.28,45142.0,15.032,15.065,15.032,15.065,45142.0
2019-10-03 13:25:00,18.28,18.28,18.26,18.27,125342.0,15.065,15.065,15.0485,15.0568,125342.0
2019-10-03 13:30:00,18.27,18.27,18.26,18.27,31582.0,15.0568,15.0568,15.0485,15.0568,31582.0
2019-10-03 13:35:00,18.26,18.28,18.23,18.28,165551.0,15.0485,15.065,15.0238,15.065,165551.0
2019-10-03 13:40:00,18.28,18.34,18.28,18.32,122637.0,15.065,15.1145,15.065,15.098,122637.0
2019-10-03 13:45:00,18.32,18.33,18.31,18.32,85478.0,15.098,15.1062,15.0897,15.098,85478.0
2019-10-03 13:50:00,18.32,18.32,18.3,18.3,43810.0,15.098,15.098,15.0815,15.0815,43810.0
2019-10-03 13:55:00,18.3,18.32,18.29,18.3,118939.0,15.0815,15.098,15.0732,15.0815,118939.0
2019-10-03 14:00:00,18.3,18.31,18.27,18.29,109762.0,15.0815,15.0897,15.0568,15.0732,109762.0
2019-10-03 14:05:00,18.29,18.31,18.28,18.3,122271.0,15.0732,15.0897,15.065,15.0815,122271.0
2019-10-03 14:10:00,18.3,18.32,18.3,18.32,30270.0,15.0815,15.098,15.0815,15.098,30270.0
2019-10-03 14:15:00,18.32,18.33,18.31,18.32,99650.0,15.098,15.1062,15.0897,15.098,99650.0
2019-10-03 14:20:00,18.32,18.36,18.31,18.35,86328.0,15.098,15.1309,15.0897,15.1227,86328.0
2019-10-03 14:25:00,18.35,18.35,18.33,18.35,102013.0,15.1227,15.1227,15.1062,15.1227,102013.0
2019-10-03 14:30:00,18.35,18.36,18.33,18.35,107058.0,15.1227,15.1309,15.1062,15.1227,107058.0
2019-10-03 14:35:00,18.35,18.37,18.33,18.37,74856.0,15.1227,15.1392,15.1062,15.1392,74856.0
2019-10-03 14:40:00,18.36,18.37,18.36,18.37,40197.0,15.1309,15.1392,15.1309,15.1392,40197.0
2019-10-03 14:45:00,18.37,18.37,18.35,18.36,68852.0,15.1392,15.1392,15.1227,15.1309,68852.0
2019-10-03 14:50:00,18.35,18.36,18.34,18.35,113828.0,15.1227,15.1309,15.1145,15.1227,113828.0
2019-10-03 14:55:00,18.34,18.35,18.34,18.35,32378.0,15.1145,15.1227,15.1145,15.1227,32378.0
2019-10-03 15:00:00,18.35,18.36,18.31,18.32,177910.0,15.1227,15.1309,15.0897,15.098,177910.0
2019-10-03 15:05:00,18.32,18.33,18.31,18.33,115812.0,15.098,15.1062,15.0897,15.1062,115812.0
2019-10-03 15:10:00,18.33,18.34,18.32,18.34,75669.0,15.1062,15.1145,15.098,15.1145,75669.0
2019-10-03 15:15:00,18.33,18.35,18.32,18.35,176013.0,15.1062,15.1227,15.098,15.1227,176013.0
2019-10-03 15:20:00,18.35,18.38,18.35,18.37,118309.0,15.1227,15.1474,15.1227,15.1392,118309.0
2019-10-03 15:25:00,18.37,18.37,18.35,18.36,101029.0,15.1392,15.1392,15.1227,15.1309,101029.0
2019-10-03 15:30:00,18.36,18.36,18.33,18.35,243935.0,15.1309,15.1309,15.1062,15.1227,243935.0
2019-10-03 15:35:00,18.35,18.37,18.34,18.37,200258.0,15.1227,15.1392,15.1145,15.1392,200258.0
2019-10-03 15:40:00,18.37,18.39,18.36,18.38,296307.0,15.1392,15.1557,15.1309,15.1474,296307.0
2019-10-03 15:45:00,18.38,18.41,18.35,18.36,561560.0,15.1474,15.1721,15.1227,15.1309,561560.0
2019-10-03 15:50:00,18.35,18.35,18.3,18.33,729209.0,15.1227,15.1227,15.0815,15.1062,729209.0
2019-10-03 15:55:00,18.33,18.4,18.33,18.4,1985479.0,15.1062,15.1639,15.1062,15.1639,1985479.0
2019-10-04 09:30:00,17.0,17.04,16.76,16.79,1953058.0,14.0101,14.0431,13.8123,13.8371,1953058.0
2019-10-04 09:35:00,16.78,16.88,16.67,16.85,1859650.0,13.8288,13.9112,13.7382,13.8865,1859650.0
2019-10-04 09:40:00,16.85,16.86,16.67,16.69,1316938.0,13.8865,13.8947,13.7382,13.7546,1316938.0
2019-10-04 09:45:00,16.7,16.81,16.69,16.75,604428.0,13.7629,13.8535,13.7546,13.8041,604428.0
2019-10-04 09:50:00,16.76,16.85,16.75,16.83,559741.0,13.8123,13.8865,13.8041,13.87,559741.0
2019-10-04 09:55:00,16.84,17.04,16.81,16.91,871418.0,13.8783,14.0431,13.8535,13.936,871418.0
2019-10-04 10:00:00,16.91,16.92,16.79,16.87,587520.0,13.936,13.9442,13.8371,13.903,587520.0
2019-10-04 10:05:00,16.87,16.89,16.77,16.77,484594.0,13.903,13.9195,13.8206,13.8206,484594.0
2019-10-04 10:10:00,16.77,16.81,16.75,16.77,407723.0,13.8206,13.8535,13.8041,13.8206,407723.0
2019-10-04 10:15:00,16.78,16.85,16.77,16.79,444913.0,13.8288,13.8865,13.8206,13.8371,444913.0
2019-10-04 10:20:00,16.78,16.8,16.7,16.72,669118.0,13.8288,13.8453,13.7629,13.7794,669118.0
2019-10-04 10:25:00,16.73,16.76,16.65,16.67,672227.0,13.7876,13.8123,13.7217,13.7382,672227.0
2019-10-04 10:30:00,16.67,16.68,16.58,16.59,587927.0,13.7382,13.7464,13.664,13.6722,587927.0
2019-10-04 10:35:00,16.59,16.64,16.56,16.57,524010.0,13.6722,13.7134,13.6475,13.6558,524010.0
2019-10-04 10:40:00,16.56,16.57,16.48,16.48,1520041.0,13.6475,13.6558,13.5816,13.5816,1520041.0
2019-10-04 10:45:00,16.48,16.54,16.46,16.49,482929.0,13.5816,13.631,13.5651,13.5898,482929.0
2019-10-04 10:50:00,16.5,16.56,16.49,16.52,443291.0,13.5981,13.6475,13.5898,13.6145,443291.0
2019-10-04 10:55:00,16.53,16.58,16.52,16.53,338944.0,13.6228,13.664,13.6145,13.6228,338944.0
2019-10-04 11:00:00,16.54,16.54,16.5,16.52,459266.0,13.631,13.631,13.5981,13.6145,459266.0
2019-10-04 11:05:00,16.52,16.54,16.48,16.48,300926.0,13.6145,13.631,13.5816,13.5816,300926.0
2019-10-04 11:10:00,16.48,16.53,16.48,16.52,343881.0,13.5816,13.6228,13.5816,13.6145,343881.0
2019-10-04 11:15:00,16.52,16.55,16.5,16.52,298797.0,13.6145,13.6393,13.5981,13.6145,298797.0
2019-10-04 11:20:00,16.52,16.57,16.51,16.55,324209.0,13.6145,13.6558,13.6063,13.6393,324209.0
2019-10-04 11:25:00,16.55,16.64,16.55,16.59,699493.0,13.6393,13.7134,13.6393,13.6722,699493.0
2019-10-04 11:30:00,16.6,16.64,16.59,16.61,362291.0,13.6805,13.7134,13.6722,13.6887,362291.0
2019-10-04 11:35:00,16.61,16.62,16.58,16.6,354054.0,13.6887,13.697,13.664,13.6805,354054.0
2019-10-04 11:40:00,16.6,16.66,16.59,16.64,285154.0,13.6805,13.7299,13.6722,13.7134,285154.0
2019-10-04 11:45:00,16.64,16.65,16.62,16.64,316574.0,13.7134,13.7217,13.697,13.7134,316574.0
2019-10-04 11:50:00,16.64,16.65,16.61,16.63,709535.0,13.7134,13.7217,13.6887,13.7052,709535.0
2019-10-04 11:55:00,16.63,16.64,16.6,16.6,159103.0,13.7052,13.7134,13.6805,13.6805,159103.0
2019-10-04 12:00:00,16.6,16.67,16.6,16.67,183932.0,13.6805,13.7382,13.6805,13.7382,183932.0
2019-10-04 12:05:00,16.66,16.68,16.65,16.68,385282.0,13.7299,13.7464,13.7217,13.7464,385282.0
2019-10-04 12:10:00,16.68,16.72,16.67,16.69,204506.0,13.7464,13.7794,13.7382,13.7546,204506.0
2019-10-04 12:15:00,16.7,16.72,16.68,16.69,190563.0,13.7629,13.7794,13.7464,13.7546,190563.0
2019-10-04 12:20:00,16.68,16.71,16.68,16.71,229981.0,13.7464,13.7711,13.7464,13.7711,229981.0
2019-10-04 12:25:00,16.71,16.76,16.7,16.76,376808.0,13.7711,13.8123,13.7629,13.8123,376808.0
2019-10-04 12:30:00,16.76,16.76,16.68,16.69,899397.0,13.8123,13.8123,13.7464,13.7546,899397.0
2019-10-04 12:35:00,16.7,16.71,16.69,16.7,112428.0,13.7629,13.7711,13.7546,13.7629,112428.0
2019-10-04 12:40:00,16.7,16.72,16.68,16.71,214515.0,13.7629,13.7794,13.7464,13.7711,214515.0
2019-10-04 12:45:00,16.7,16.71,16.68,16.68,719542.0,13.7629,13.7711,13.7464,13.7464,719542.0
2019-10-04 12:50:00,16.69,16.71,16.68,16.69,199785.0,13.7546,13.7711,13.7464,13.7546,199785.0
2019-10-04 12:55:00,16.69,16.71,16.68,16.71,117287.0,13.7546,13.7711,13.7464,13.7711,117287.0
2019-10-04 13:00:00,16.71,16.71,16.7,16.7,302183.0,13.7711,13.7711,13.7629,13.7629,302183.0
2019-10-04 13:05:00,16.7,16.71,16.68,16.7,167624.0,13.7629,13.7711,13.7464,13.7629,167624.0
2019-10-04 13:10:00,16.69,16.71,16.69,16.7,177979.0,13.7546,13.7711,13.7546,13.7629,177979.0
2019-10-04 13:15:00,16.69,16.7,16.68,16.7,225613.0,13.7546,13.7629,13.7464,13.7629,225613.0
2019-10-04 13:20:00,16.7,16.7,16.67,16.67,185912.0,13.7629,13.7629,13.7382,13.7382,185912.0
2019-10-04 13:25:00,16.67,16.68,16.64,16.64,120438.0,13.7382,13.7464,13.7134,13.7134,120438.0
2019-10-04 13:30:00,16.64,16.66,16.63,16.63,166130.0,13.7134,13.7299,13.7052,13.7052,166130.0
2019-10-04 13:35:00,16.63,16.64,16.61,16.61,114493.0,13.7052,13.7134,13.6887,13.6887,114493.0
2019-10-04 13:40:00,16.61,16.62,16.56,16.56,434888.0,13.6887,13.697,13.6475,13.6475,434888.0
2019-10-04 13:45:00,16.56,16.6,16.54,16.55,857093.0,13.6475,13.6805,13.631,13.6393,857093.0
2019-10-04 13:50:00,16.55,16.55,16.5,16.5,192909.0,13.6393,13.6393,13.5981,13.5981,192909.0
2019-10-04 13:55:00,16.5,16.57,16.5,16.55,335038.0,13.5981,13.6558,13.5981,13.6393,335038.0
2019-10-04 14:00:00,16.56,16.59,16.55,16.57,185655.0,13.6475,13.6722,13.6393,13.6558,185655.0
2019-10-04 14:05:00,16.57,16.58,16.56,16.57,151784.0,13.6558,13.664,13.6475,13.6558,151784.0
2019-10-04 14:10:00,16.57,16.58,16.55,16.55,174127.0,13.6558,13.664,13.6393,13.6393,174127.0
2019-10-04 14:15:00,16.55,16.6,16.55,16.57,537754.0,13.6393,13.6805,13.6393,13.6558,537754.0
2019-10-04 14:20:00,16.57,16.57,16.53,16.55,172785.0,13.6558,13.6558,13.6228,13.6393,172785.0
2019-10-04 14:25:00,16.55,16.55,16.53,16.54,118988.0,13.6393,13.6393,13.6228,13.631,118988.0
2019-10-04 14:30:00,16.53,16.56,16.53,16.55,171318.0,13.6228,13.6475,13.6228,13.6393,171318.0
2019-10-04 14:35:00,16.56,16.58,16.55,16.57,158387.0,13.6475,13.664,13.6393,13.6558,158387.0
2019-10-04 14:40:00,16.57,16.6,16.56,16.56,159916.0,13.6558,13.6805,13.6475,13.6475,159916.0
2019-10-04 14:45:00,16.57,16.58,16.55,16.55,118929.0,13.6558,13.664,13.6393,13.6393,118929.0
2019-10-04 14:50:00,16.55,16.59,16.55,16.58,195917.0,13.6393,13.6722,13.6393,13.664,195917.0
2019-10-04 14:55:00,16.57,16.58,16.53,16.54,198379.0,13.6558,13.664,13.6228,13.631,198379.0
2019-10-04 15:00:00,16.54,16.55,16.53,16.55,137711.0,13.631,13.6393,13.6228,13.6393,137711.0
2019-10-04 15:05:00,16.55,16.55,16.51,16.54,361917.0,13.6393,13.6393,13.6063,13.631,361917.0
2019-10-04 15:10:00,16.53,16.54,16.51,16.51,149243.0,13.6228,13.631,13.6063,13.6063,149243.0
2019-10-04 15:15:00,16.51,16.55,16.51,16.55,191350.0,13.6063,13.6393,13.6063,13.6393,191350.0
2019-10-04 15:20:00,16.55,16.56,16.54,16.55,269316.0,13.6393,13.6475,13.631,13.6393,269316.0
2019-10-04 15:25:00,16.55,16.56,16.53,16.54,592239.0,13.6393,13.6475,13.6228,13.631,592239.0
2019-10-04 15:30:00,16.54,16.56,16.52,16.53,551193.0,13.631,13.6475,13.6145,13.6228,551193.0
2019-10-04 15:35:00,16.53,16.58,16.52,16.57,574741.0,13.6228,13.664,13.6145,13.6558,574741.0
2019-10-04 15:40:00,16.57,16.58,16.53,16.55,803943.0,13.6558,13.664,13.6228,13.6393,803943.0
2019-10-04 15:45:00,16.55,16.56,16.53,16.55,759100.0,13.6393,13.6475,13.6228,13.6393,759100.0
2019-10-04 15:50:00,16.56,16.59,16.53,16.59,945118.0,13.6475,13.6722,13.6228,13.6722,945118.0
2019-10-04 15:55:00,16.59,16.69,16.58,16.64,2091618.0,13.6722,13.7546,13.664,13.7134,2091618.0
2019-10-07 09:30:00,16.53,16.9,16.51,16.86,605119.0,13.6228,13.9277,13.6063,13.8947,605119.0
2019-10-07 09:35:00,16.86,16.93,16.77,16.88,291250.0,13.8947,13.9524,13.8206,13.9112,291250.0
2019-10-07 09:40:00,16.87,16.9,16.76,16.86,142176.0,13.903,13.9277,13.8123,13.8947,142176.0
2019-10-07 09:45:00,16.87,16.94,16.8,16.92,182715.0,13.903,13.9607,13.8453,13.9442,182715.0
2019-10-07 09:50:00,16.92,16.94,16.87,16.87,112938.0,13.9442,13.9607,13.903,13.903,112938.0
2019-10-07 09:55:00,16.88,16.88,16.81,16.84,178060.0,13.9112,13.9112,13.8535,13.8783,178060.0
2019-10-07 10:00:00,16.84,16.85,16.76,16.81,250223.0,13.8783,13.8865,13.8123,13.8535,250223.0
2019-10-07 10:05:00,16.82,16.88,16.82,16.86,175109.0,13.8618,13.9112,13.8618,13.8947,175109.0
2019-10-07 10:10:00,16.86,16.94,16.84,16.94,233630.0,13.8947,13.9607,13.8783,13.9607,233630.0
2019-10-07 10:15:00,16.94,16.95,16.86,16.87,133957.0,13.9607,13.9689,13.8947,13.903,133957.0
2019-10-07 10:20:00,16.86,16.91,16.86,16.91,106439.0,13.8947,13.936,13.8947,13.936,106439.0
2019-10-07 10:25:00,16.91,16.93,16.89,16.91,132718.0,13.936,13.9524,13.9195,13.936,132718.0
2019-10-07 10:30:00,16.91,16.94,16.9,16.9,171813.0,13.936,13.9607,13.9277,13.9277,171813.0
2019-10-07 10:35:00,16.9,16.9,16.8,16.8,141589.0,13.9277,13.9277,13.8453,13.8453,141589.0
2019-10-07 10:40:00,16.8,16.88,16.8,16.88,228928.0,13.8453,13.9112,13.8453,13.9112,228928.0
2019-10-07 10:45:00,16.88,16.89,16.83,16.84,121481.0,13.9112,13.9195,13.87,13.8783,121481.0
2019-10-07 10:50:00,16.84,16.88,16.83,16.85,91702.0,13.8783,13.9112,13.87,13.8865,91702.0
2019-10-07 10:55:00,16.85,16.9,16.85,16.89,77790.0,13.8865,13.9277,13.8865,13.9195,77790.0
2019-10-07 11:00:00,16.89,16.96,16.89,16.96,187289.0,13.9195,13.9772,13.9195,13.9772,187289.0
2019-10-07 11:05:00,16.96,16.98,16.93,16.98,156488.0,13.9772,13.9936,13.9524,13.9936,156488.0
2019-10-07 11:10:00,16.98,17.02,16.88,16.88,433139.0,13.9936,14.0266,13.9112,13.9112,433139.0
2019-10-07 11:15:00,16.89,16.9,16.84,16.84,137570.0,13.9195,13.9277,13.8783,13.8783,137570.0
2019-10-07 11:20:00,16.85,16.85,16.82,16.82,151113.0,13.8865,13.8865,13.8618,13.8618,151113.0
2019-10-07 11:25:00,16.82,16.84,16.81,16.83,89971.0,13.8618,13.8783,13.8535,13.87,89971.0
2019-10-07 11:30:00,16.83,16.84,16.82,16.83,90989.0,13.87,13.8783,13.8618,13.87,90989.0
2019-10-07 11:35:00,16.83,16.84,16.81,16.82,91440.0,13.87,13.8783,13.8535,13.8618,91440.0
2019-10-07 11:40:00,16.82,16.87,16.82,16.87,179187.0,13.8618,13.903,13.8618,13.903,179187.0
2019-10-07 11:45:00,16.87,16.89,16.83,16.83,232183.0,13.903,13.9195,13.87,13.87,232183.0
2019-10-07 11:50:00,16.83,16.84,16.8,16.8,109818.0,13.87,13.8783,13.8453,13.8453,109818.0
2019-10-07 11:55:00,16.8,16.82,16.78,16.82,191334.0,13.8453,13.8618,13.8288,13.8618,191334.0
2019-10-07 12:00:00,16.82,16.86,16.81,16.85,116990.0,13.8618,13.8947,13.8535,13.8865,116990.0
2019-10-07 12:05:00,16.85,16.87,16.83,16.85,123014.0,13.8865,13.903,13.87,13.8865,123014.0
2019-10-07 12:10:00,16.85,16.87,16.84,16.87,114516.0,13.8865,13.903,13.8783,13.903,114516.0
2019-10-07 12:15:00,16.87,16.91,16.86,16.91,89133.0,13.903,13.936,13.8947,13.936,89133.0
2019-10-07 12:20:00,16.91,16.97,16.91,16.96,107208.0,13.936,13.9854,13.936,13.9772,107208.0
2019-10-07 12:25:00,16.97,16.97,16.92,16.92,142785.0,13.9854,13.9854,13.9442,13.9442,142785.0
2019-10-07 12:30:00,16.93,16.94,16.91,16.91,72491.0,13.9524,13.9607,13.936,13.936,72491.0
2019-10-07 12:35:00,16.91,16.93,16.9,16.91,115436.0,13.936,13.9524,13.9277,13.936,115436.0
2019-10-07 12:40:00,16.92,16.95,16.91,16.94,83213.0,13.9442,13.9689,13.936,13.9607,83213.0
2019-10-07 12:45:00,16.95,16.97,16.94,16.97,254963.0,13.9689,13.9854,13.9607,13.9854,254963.0
2019-10-07 12:50:00,16.97,16.98,16.93,16.94,108956.0,13.9854,13.9936,13.9524,13.9607,108956.0
2019-10-07 12:55:00,16.94,16.94,16.93,16.94,27369.0,13.9607,13.9607,13.9524,13.9607,27369.0
2019-10-07 13:00:00,16.94,16.97,16.93,16.94,134156.0,13.9607,13.9854,13.9524,13.9607,134156.0
2019-10-07 13:05:00,16.95,16.95,16.87,16.87,100208.0,13.9689,13.9689,13.903,13.903,100208.0
2019-10-07 13:10:00,16.87,16.88,16.85,16.88,78238.0,13.903,13.9112,13.8865,13.9112,78238.0
2019-10-07 13:15:00,16.87,16.88,16.85,16.87,81283.0,13.903,13.9112,13.8865,13.903,81283.0
2019-10-07 13:20:00,16.86,16.89,16.86,16.88,64040.0,13.8947,13.9195,13.8947,13.9112,64040.0
2019-10-07 13:25:00,16.87,16.89,16.87,16.89,67717.0,13.903,13.9195,13.903,13.9195,67717.0
2019-10-07 13:30:00,16.89,16.98,16.88,16.94,154330.0,13.9195,13.9936,13.9112,13.9607,154330.0
2019-10-07 13:35:00,16.94,16.99,16.93,16.98,95288.0,13.9607,14.0019,13.9524,13.9936,95288.0
2019-10-07 13:40:00,16.98,16.98,16.93,16.94,64458.0,13.9936,13.9936,13.9524,13.9607,64458.0
2019-10-07 13:45:00,16.94,16.95,16.93,16.95,42269.0,13.9607,13.9689,13.9524,13.9689,42269.0
2019-10-07 13:50:00,16.95,16.97,16.93,16.97,90835.0,13.9689,13.9854,13.9524,13.9854,90835.0
2019-10-07 13:55:00,16.97,17.0,16.96,16.99,95115.0,13.9854,14.0101,13.9772,14.0019,95115.0
2019-10-07 14:00:00,16.98,16.99,16.96,16.96,81579.0,13.9936,14.0019,13.9772,13.9772,81579.0
2019-10-07 14:05:00,16.96,16.97,16.91,16.91,58010.0,13.9772,13.9854,13.936,13.936,58010.0
2019-10-07 14:10:00,16.91,16.93,16.89,16.91,90090.0,13.936,13.9524,13.9195,13.936,90090.0
2019-10-07 14:15:00,16.91,16.92,16.9,16.91,60381.0,13.936,13.9442,13.9277,13.936,60381.0
2019-10-07 14:20:00,16.91,16.92,16.89,16.91,123949.0,13.936,13.9442,13.9195,13.936,123949.0
2019-10-07 14:25:00,16.91,16.92,16.91,16.91,25681.0,13.936,13.9442,13.936,13.936,25681.0
2019-10-07 14:30:00,16.91,16.92,16.88,16.88,67724.0,13.936,13.9442,13.9112,13.9112,67724.0
2019-10-07 14:35:00,16.88,16.89,16.85,16.88,117885.0,13.9112,13.9195,13.8865,13.9112,117885.0
2019-10-07 14:40:00,16.88,16.88,16.85,16.86,133411.0,13.9112,13.9112,13.8865,13.8947,133411.0
2019-10-07 14:45:00,16.86,16.87,16.83,16.87,103641.0,13.8947,13.903,13.87,13.903,103641.0
2019-10-07 14:50:00,16.87,16.87,16.84,16.86,156301.0,13.903,13.903,13.8783,13.8947,156301.0
2019-10-07 14:55:00,16.86,16.88,16.85,16.88,169816.0,13.8947,13.9112,13.8865,13.9112,169816.0
2019-10-07 15:00:00,16.88,16.88,16.85,16.87,115277.0,13.9112,13.9112,13.8865,13.903,115277.0
2019-10-07 15:05:00,16.87,16.9,16.85,16.9,183208.0,13.903,13.9277,13.8865,13.9277,183208.0
2019-10-07 15:10:00,16.89,16.92,16.87,16.91,126898.0,13.9195,13.9442,13.903,13.936,126898.0
2019-10-07 15:15:00,16.91,16.92,16.91,16.91,39010.0,13.936,13.9442,13.936,13.936,39010.0
2019-10-07 15:20:00,16.91,16.92,16.88,16.89,118344.0,13.936,13.9442,13.9112,13.9195,118344.0
2019-10-07 15:25:00,16.89,16.9,16.88,16.89,153143.0,13.9195,13.9277,13.9112,13.9195,153143.0
2019-10-07 15:30:00,16.89,16.9,16.86,16.87,159768.0,13.9195,13.9277,13.8947,13.903,159768.0
2019-10-07 15:35:00,16.87,16.87,16.84,16.85,147404.0,13.903,13.903,13.8783,13.8865,147404.0
2019-10-07 15:40:00,16.85,16.86,16.82,16.82,189864.0,13.8865,13.8947,13.8618,13.8618,189864.0
2019-10-07 15:45:00,16.82,16.83,16.8,16.8,133974.0,13.8618,13.87,13.8453,13.8453,133974.0
2019-10-07 15:50:00,16.8,16.81,16.76,16.78,470339.0,13.8453,13.8535,13.8123,13.8288,470339.0
2019-10-07 15:55:00,16.79,16.83,16.78,16.79,991156.0,13.8371,13.87,13.8288,13.8371,991156.0
2019-10-08 09:30:00,16.61,16.66,16.53,16.59,340548.0,13.6887,13.7299,13.6228,13.6722,340548.0
2019-10-08 09:35:00,16.6,16.62,16.56,16.6,180700.0,13.6805,13.697,13.6475,13.6805,180700.0
2019-10-08 09:40:00,16.6,16.62,16.55,16.61,171558.0,13.6805,13.697,13.6393,13.6887,171558.0
2019-10-08 09:45:00,16.6,16.62,16.57,16.58,181794.0,13.6805,13.697,13.6558,13.664,181794.0
2019-10-08 09:50:00,16.57,16.61,16.54,16.54,147177.0,13.6558,13.6887,13.631,13.631,147177.0
2019-10-08 09:55:00,16.54,16.57,16.49,16.49,166930.0,13.631,13.6558,13.5898,13.5898,166930.0
2019-10-08 10:00:00,16.5,16.54,16.46,16.48,196771.0,13.5981,13.631,13.5651,13.5816,196771.0
2019-10-08 10:05:00,16.48,16.52,16.48,16.51,158598.0,13.5816,13.6145,13.5816,13.6063,158598.0
2019-10-08 10:10:00,16.52,16.57,16.51,16.57,307219.0,13.6145,13.6558,13.6063,13.6558,307219.0
2019-10-08 10:15:00,16.57,16.58,16.53,16.55,290969.0,13.6558,13.664,13.6228,13.6393,290969.0
2019-10-08 10:20:00,16.54,16.58,16.54,16.55,268802.0,13.631,13.664,13.631,13.6393,268802.0
2019-10-08 10:25:00,16.56,16.57,16.51,16.53,200882.0,13.6475,13.6558,13.6063,13.6228,200882.0
2019-10-08 10:30:00,16.53,16.54,16.46,16.47,231831.0,13.6228,13.631,13.5651,13.5733,231831.0
2019-10-08 10:35:00,16.46,16.53,16.46,16.51,167336.0,13.5651,13.6228,13.5651,13.6063,167336.0
2019-10-08 10:40:00,16.51,16.52,16.48,16.51,128938.0,13.6063,13.6145,13.5816,13.6063,128938.0
2019-10-08 10:45:00,16.51,16.54,16.49,16.53,116873.0,13.6063,13.631,13.5898,13.6228,116873.0
2019-10-08 10:50:00,16.52,16.54,16.5,16.54,160396.0,13.6145,13.631,13.5981,13.631,160396.0
2019-10-08 10:55:00,16.54,16.55,16.53,16.55,337024.0,13.631,13.6393,13.6228,13.6393,337024.0
2019-10-08 11:00:00,16.55,16.62,16.53,16.57,277808.0,13.6393,13.697,13.6228,13.6558,277808.0
2019-10-08 11:05:00,16.58,16.58,16.54,16.54,331862.0,13.664,13.664,13.631,13.631,331862.0
2019-10-08 11:10:00,16.54,16.57,16.54,16.55,115629.0,13.631,13.6558,13.631,13.6393,115629.0
2019-10-08 11:15:00,16.55,16.6,16.55,16.57,157235.0,13.6393,13.6805,13.6393,13.6558,157235.0
2019-10-08 11:20:00,16.57,16.58,16.48,16.5,197078.0,13.6558,13.664,13.5816,13.5981,197078.0
2019-10-08 11:25:00,16.5,16.5,16.47,16.5,111991.0,13.5981,13.5981,13.5733,13.5981,111991.0
2019-10-08 11:30:00,16.5,16.5,16.44,16.46,139399.0,13.5981,13.5981,13.5486,13.5651,139399.0
2019-10-08 11:35:00,16.46,16.48,16.42,16.42,144477.0,13.5651,13.5816,13.5321,13.5321,144477.0
2019-10-08 11:40:00,16.42,16.44,16.4,16.42,139815.0,13.5321,13.5486,13.5156,13.5321,139815.0
2019-10-08 11:45:00,16.42,16.45,16.41,16.43,104501.0,13.5321,13.5569,13.5239,13.5404,104501.0
2019-10-08 11:50:00,16.43,16.47,16.42,16.45,139296.0,13.5404,13.5733,13.5321,13.5569,139296.0
2019-10-08 11:55:00,16.46,16.46,16.43,16.44,83448.0,13.5651,13.5651,13.5404,13.5486,83448.0
2019-10-08 12:00:00,16.44,16.44,16.41,16.41,57337.0,13.5486,13.5486,13.5239,13.5239,57337.0
2019-10-08 12:05:00,16.41,16.44,16.41,16.44,72246.0,13.5239,13.5486,13.5239,13.5486,72246.0
2019-10-08 12:10:00,16.44,16.47,16.43,16.47,53127.0,13.5486,13.5733,13.5404,13.5733,53127.0
2019-10-08 12:15:00,16.46,16.47,16.43,16.43,116826.0,13.5651,13.5733,13.5404,13.5404,116826.0
2019-10-08 12:20:00,16.44,16.45,16.43,16.43,62100.0,13.5486,13.5569,13.5404,13.5404,62100.0
2019-10-08 12:25:00,16.44,16.45,16.43,16.45,49338.0,13.5486,13.5569,13.5404,13.5569,49338.0
2019-10-08 12:30:00,16.45,16.45,16.44,16.45,27202.0,13.5569,13.5569,13.5486,13.5569,27202.0
2019-10-08 12:35:00,16.45,16.46,16.43,16.45,79434.0,13.5569,13.5651,13.5404,13.5569,79434.0
2019-10-08 12:40:00,16.45,16.5,16.45,16.5,43687.0,13.5569,13.5981,13.5569,13.5981,43687.0
2019-10-08 12:45:00,16.49,16.55,16.49,16.5,166296.0,13.5898,13.6393,13.5898,13.5981,166296.0
2019-10-08 12:50:00,16.5,16.5,16.46,16.46,66098.0,13.5981,13.5981,13.5651,13.5651,66098.0
2019-10-08 12:55:00,16.46,16.47,16.43,16.44,45705.0,13.5651,13.5733,13.5404,13.5486,45705.0
2019-10-08 13:00:00,16.44,16.44,16.42,16.42,65412.0,13.5486,13.5486,13.5321,13.5321,65412.0
2019-10-08 13:05:00,16.43,16.45,16.4,16.42,346655.0,13.5404,13.5569,13.5156,13.5321,346655.0
2019-10-08 13:10:00,16.42,16.46,16.41,16.42,61611.0,13.5321,13.5651,13.5239,13.5321,61611.0
2019-10-08 13:15:00,16.43,16.44,16.42,16.43,37617.0,13.5404,13.5486,13.5321,13.5404,37617.0
2019-10-08 13:20:00,16.43,16.43,16.41,16.42,60428.0,13.5404,13.5404,13.5239,13.5321,60428.0
2019-10-08 13:25:00,16.41,16.42,16.4,16.41,134709.0,13.5239,13.5321,13.5156,13.5239,134709.0
2019-10-08 13:30:00,16.41,16.41,16.39,16.39,219893.0,13.5239,13.5239,13.5074,13.5074,219893.0
2019-10-08 13:35:00,16.39,16.41,16.36,16.41,277182.0,13.5074,13.5239,13.4827,13.5239,277182.0
2019-10-08 13:40:00,16.41,16.42,16.4,16.41,105015.0,13.5239,13.5321,13.5156,13.5239,105015.0
2019-10-08 13:45:00,16.41,16.41,16.39,16.4,116927.0,13.5239,13.5239,13.5074,13.5156,116927.0
2019-10-08 13:50:00,16.39,16.41,16.39,16.41,160745.0,13.5074,13.5239,13.5074,13.5239,160745.0
2019-10-08 13:55:00,16.4,16.41,16.4,16.41,55020.0,13.5156,13.5239,13.5156,13.5239,55020.0
2019-10-08 14:00:00,16.41,16.41,16.37,16.39,158084.0,13.5239,13.5239,13.4909,13.5074,158084.0
2019-10-08 14:05:00,16.39,16.42,16.39,16.41,72648.0,13.5074,13.5321,13.5074,13.5239,72648.0
2019-10-08 14:10:00,16.42,16.42,16.39,16.4,98089.0,13.5321,13.5321,13.5074,13.5156,98089.0
2019-10-08 14:15:00,16.4,16.41,16.39,16.41,84543.0,13.5156,13.5239,13.5074,13.5239,84543.0
2019-10-08 14:20:00,16.41,16.41,16.39,16.39,73080.0,13.5239,13.5239,13.5074,13.5074,73080.0
2019-10-08 14:25:00,16.4,16.4,16.38,16.39,81058.0,13.5156,13.5156,13.4992,13.5074,81058.0
2019-10-08 14:30:00,16.4,16.44,16.39,16.42,171037.0,13.5156,13.5486,13.5074,13.5321,171037.0
2019-10-08 14:35:00,16.42,16.46,16.41,16.44,202819.0,13.5321,13.5651,13.5239,13.5486,202819.0
2019-10-08 14:40:00,16.44,16.44,16.41,16.41,176031.0,13.5486,13.5486,13.5239,13.5239,176031.0
2019-10-08 14:45:00,16.42,16.46,16.41,16.45,261762.0,13.5321,13.5651,13.5239,13.5569,261762.0
2019-10-08 14:50:00,16.45,16.45,16.41,16.42,194911.0,13.5569,13.5569,13.5239,13.5321,194911.0
2019-10-08 14:55:00,16.42,16.42,16.3,16.35,258844.0,13.5321,13.5321,13.4332,13.4744,258844.0
2019-10-08 15:00:00,16.35,16.4,16.33,16.34,121190.0,13.4744,13.5156,13.458,13.4662,121190.0
2019-10-08 15:05:00,16.34,16.37,16.33,16.35,78005.0,13.4662,13.4909,13.458,13.4744,78005.0
2019-10-08 15:10:00,16.35,16.35,16.32,16.34,74824.0,13.4744,13.4744,13.4497,13.4662,74824.0
2019-10-08 15:15:00,16.34,16.37,16.32,16.35,125873.0,13.4662,13.4909,13.4497,13.4744,125873.0
2019-10-08 15:20:00,16.36,16.38,16.34,16.34,86552.0,13.4827,13.4992,13.4662,13.4662,86552.0
2019-10-08 15:25:00,16.35,16.37,16.34,16.36,94729.0,13.4744,13.4909,13.4662,13.4827,94729.0
2019-10-08 15:30:00,16.36,16.39,16.35,16.37,127382.0,13.4827,13.5074,13.4744,13.4909,127382.0
2019-10-08 15:35:00,16.37,16.37,16.31,16.33,264487.0,13.4909,13.4909,13.4415,13.458,264487.0
2019-10-08 15:40:00,16.33,16.34,16.31,16.32,227409.0,13.458,13.4662,13.4415,13.4497,227409.0
2019-10-08 15:45:00,16.33,16.34,16.29,16.3,309168.0,13.458,13.4662,13.425,13.4332,309168.0
2019-10-08 15:50:00,16.3,16.33,16.29,16.3,563094.0,13.4332,13.458,13.425,13.4332,563094.0
2019-10-08 15:55:00,16.3,16.31,16.28,16.3,1149721.0,13.4332,13.4415,13.4168,13.4332,1149721.0
2019-10-09 09:30:00,16.47,16.49,16.39,16.42,243767.0,13.5733,13.5898,13.5074,13.5321,243767.0
2019-10-09 09:35:00,16.42,16.46,16.41,16.45,105277.0,13.5321,13.5651,13.5239,13.5569,105277.0
2019-10-09 09:40:00,16.45,16.48,16.37,16.38,109331.0,13.5569,13.5816,13.4909,13.4992,109331.0
2019-10-09 09:45:00,16.39,16.46,16.37,16.44,155203.0,13.5074,13.5651,13.4909,13.5486,155203.0
2019-10-09 09:50:00,16.44,16.45,16.39,16.43,102247.0,13.5486,13.5569,13.5074,13.5404,102247.0
2019-10-09 09:55:00,16.42,16.43,16.4,16.42,93828.0,13.5321,13.5404,13.5156,13.5321,93828.0
2019-10-09 10:00:00,16.43,16.44,16.4,16.44,80456.0,13.5404,13.5486,13.5156,13.5486,80456.0
2019-10-09 10:05:00,16.44,16.44,16.4,16.41,98369.0,13.5486,13.5486,13.5156,13.5239,98369.0
2019-10-09 10:10:00,16.42,16.42,16.38,16.41,79662.0,13.5321,13.5321,13.4992,13.5239,79662.0
2019-10-09 10:15:00,16.41,16.43,16.4,16.41,84983.0,13.5239,13.5404,13.5156,13.5239,84983.0
2019-10-09 10:20:00,16.42,16.43,16.4,16.43,228005.0,13.5321,13.5404,13.5156,13.5404,228005.0
2019-10-09 10:25:00,16.43,16.44,16.4,16.41,106872.0,13.5404,13.5486,13.5156,13.5239,106872.0
2019-10-09 10:30:00,16.41,16.42,16.4,16.41,147582.0,13.5239,13.5321,13.5156,13.5239,147582.0
2019-10-09 10:35:00,16.41,16.41,16.38,16.38,91888.0,13.5239,13.5239,13.4992,13.4992,91888.0
2019-10-09 10:40:00,16.39,16.41,16.37,16.38,136563.0,13.5074,13.5239,13.4909,13.4992,136563.0
2019-10-09 10:45:00,16.38,16.39,16.36,16.39,101923.0,13.4992,13.5074,13.4827,13.5074,101923.0
2019-10-09 10:50:00,16.38,16.39,16.36,16.37,101648.0,13.4992,13.5074,13.4827,13.4909,101648.0
2019-10-09 10:55:00,16.36,16.39,16.35,16.39,107726.0,13.4827,13.5074,13.4744,13.5074,107726.0
2019-10-09 11:00:00,16.39,16.41,16.33,16.35,125834.0,13.5074,13.5239,13.458,13.4744,125834.0
2019-10-09 11:05:00,16.35,16.36,16.32,16.32,78207.0,13.4744,13.4827,13.4497,13.4497,78207.0
2019-10-09 11:10:00,16.33,16.35,16.32,16.33,112140.0,13.458,13.4744,13.4497,13.458,112140.0
2019-10-09 11:15:00,16.33,16.38,16.32,16.38,50805.0,13.458,13.4992,13.4497,13.4992,50805.0
2019-10-09 11:20:00,16.38,16.41,16.36,16.4,102904.0,13.4992,13.5239,13.4827,13.5156,102904.0
2019-10-09 11:25:00,16.4,16.41,16.38,16.4,147077.0,13.5156,13.5239,13.4992,13.5156,147077.0
2019-10-09 11:30:00,16.4,16.4,16.38,16.39,125905.0,13.5156,13.5156,13.4992,13.5074,125905.0
2019-10-09 11:35:00,16.39,16.42,16.38,16.42,195017.0,13.5074,13.5321,13.4992,13.5321,195017.0
2019-10-09 11:40:00,16.41,16.43,16.4,16.42,115992.0,13.5239,13.5404,13.5156,13.5321,115992.0
2019-10-09 11:45:00,16.43,16.44,16.41,16.41,141212.0,13.5404,13.5486,13.5239,13.5239,141212.0
2019-10-09 11:50:00,16.42,16.42,16.41,16.41,97693.0,13.5321,13.5321,13.5239,13.5239,97693.0
2019-10-09 11:55:00,16.42,16.42,16.38,16.38,69531.0,13.5321,13.5321,13.4992,13.4992,69531.0
2019-10-09 12:00:00,16.38,16.41,16.38,16.41,86005.0,13.4992,13.5239,13.4992,13.5239,86005.0
2019-10-09 12:05:00,16.41,16.43,16.4,16.41,286344.0,13.5239,13.5404,13.5156,13.5239,286344.0
2019-10-09 12:10:00,16.41,16.42,16.41,16.41,178924.0,13.5239,13.5321,13.5239,13.5239,178924.0
2019-10-09 12:15:00,16.41,16.42,16.4,16.4,235451.0,13.5239,13.5321,13.5156,13.5156,235451.0
2019-10-09 12:20:00,16.41,16.41,16.39,16.39,70099.0,13.5239,13.5239,13.5074,13.5074,70099.0
2019-10-09 12:25:00,16.4,16.4,16.38,16.39,54482.0,13.5156,13.5156,13.4992,13.5074,54482.0
2019-10-09 12:30:00,16.39,16.42,16.39,16.4,80313.0,13.5074,13.5321,13.5074,13.5156,80313.0
2019-10-09 12:35:00,16.4,16.41,16.39,16.4,81337.0,13.5156,13.5239,13.5074,13.5156,81337.0
2019-10-09 12:40:00,16.4,16.41,16.39,16.39,33226.0,13.5156,13.5239,13.5074,13.5074,33226.0
2019-10-09 12:45:00,16.39,16.42,16.37,16.41,84899.0,13.5074,13.5321,13.4909,13.5239,84899.0
2019-10-09 12:50:00,16.41,16.42,16.39,16.4,90923.0,13.5239,13.5321,13.5074,13.5156,90923.0
2019-10-09 12:55:00,16.4,16.42,16.4,16.4,132127.0,13.5156,13.5321,13.5156,13.5156,132127.0
2019-10-09 13:00:00,16.41,16.45,16.39,16.39,293764.0,13.5239,13.5569,13.5074,13.5074,293764.0
2019-10-09 13:05:00,16.39,16.4,16.38,16.39,71040.0,13.5074,13.5156,13.4992,13.5074,71040.0
2019-10-09 13:10:00,16.39,16.42,16.39,16.4,61134.0,13.5074,13.5321,13.5074,13.5156,61134.0
2019-10-09 13:15:00,16.4,16.41,16.39,16.4,21301.0,13.5156,13.5239,13.5074,13.5156,21301.0
2019-10-09 13:20:00,16.39,16.41,16.39,16.41,29743.0,13.5074,13.5239,13.5074,13.5239,29743.0
2019-10-09 13:25:00,16.41,16.41,16.39,16.39,105983.0,13.5239,13.5239,13.5074,13.5074,105983.0
2019-10-09 13:30:00,16.4,16.43,16.39,16.41,90013.0,13.5156,13.5404,13.5074,13.5239,90013.0
2019-10-09 13:35:00,16.41,16.42,16.4,16.41,109684.0,13.5239,13.5321,13.5156,13.5239,109684.0
2019-10-09 13:40:00,16.4,16.42,16.4,16.41,130103.0,13.5156,13.5321,13.5156,13.5239,130103.0
2019-10-09 13:45:00,16.42,16.42,16.41,16.42,77073.0,13.5321,13.5321,13.5239,13.5321,77073.0
2019-10-09 13:50:00,16.42,16.43,16.41,16.41,98709.0,13.5321,13.5404,13.5239,13.5239,98709.0
2019-10-09 13:55:00,16.41,16.42,16.41,16.41,27694.0,13.5239,13.5321,13.5239,13.5239,27694.0
2019-10-09 14:00:00,16.41,16.42,16.38,16.39,134890.0,13.5239,13.5321,13.4992,13.5074,134890.0
2019-10-09 14:05:00,16.39,16.41,16.39,16.4,59449.0,13.5074,13.5239,13.5074,13.5156,59449.0
2019-10-09 14:10:00,16.4,16.41,16.39,16.41,92950.0,13.5156,13.5239,13.5074,13.5239,92950.0
2019-10-09 14:15:00,16.41,16.43,16.4,16.43,48172.0,13.5239,13.5404,13.5156,13.5404,48172.0
2019-10-09 14:20:00,16.42,16.44,16.41,16.41,124984.0,13.5321,13.5486,13.5239,13.5239,124984.0
2019-10-09 14:25:00,16.42,16.42,16.4,16.41,81080.0,13.5321,13.5321,13.5156,13.5239,81080.0
2019-10-09 14:30:00,16.4,16.42,16.4,16.41,84106.0,13.5156,13.5321,13.5156,13.5239,84106.0
2019-10-09 14:35:00,16.41,16.42,16.4,16.41,115862.0,13.5239,13.5321,13.5156,13.5239,115862.0
2019-10-09 14:40:00,16.42,16.42,16.41,16.41,52065.0,13.5321,13.5321,13.5239,13.5239,52065.0
2019-10-09 14:45:00,16.41,16.43,16.41,16.43,119022.0,13.5239,13.5404,13.5239,13.5404,119022.0
2019-10-09 14:50:00,16.43,16.46,16.42,16.44,300281.0,13.5404,13.5651,13.5321,13.5486,300281.0
2019-10-09 14:55:00,16.44,16.44,16.42,16.44,117792.0,13.5486,13.5486,13.5321,13.5486,117792.0
2019-10-09 15:00:00,16.43,16.47,16.43,16.46,216356.0,13.5404,13.5733,13.5404,13.5651,216356.0
2019-10-09 15:05:00,16.47,16.47,16.46,16.46,76243.0,13.5733,13.5733,13.5651,13.5651,76243.0
2019-10-09 15:10:00,16.46,16.49,16.46,16.48,164535.0,13.5651,13.5898,13.5651,13.5816,164535.0
2019-10-09 15:15:00,16.48,16.48,16.47,16.48,58239.0,13.5816,13.5816,13.5733,13.5816,58239.0
2019-10-09 15:20:00,16.47,16.48,16.46,16.46,132542.0,13.5733,13.5816,13.5651,13.5651,132542.0
2019-10-09 15:25:00,16.46,16.49,16.46,16.48,142718.0,13.5651,13.5898,13.5651,13.5816,142718.0
2019-10-09 15:30:00,16.48,16.51,16.48,16.48,308200.0,13.5816,13.6063,13.5816,13.5816,308200.0
2019-10-09 15:35:00,16.48,16.49,16.47,16.48,146392.0,13.5816,13.5898,13.5733,13.5816,146392.0
2019-10-09 15:40:00,16.47,16.48,16.41,16.42,293720.0,13.5733,13.5816,13.5239,13.5321,293720.0
2019-10-09 15:45:00,16.42,16.43,16.36,16.41,481439.0,13.5321,13.5404,13.4827,13.5239,481439.0
2019-10-09 15:50:00,16.41,16.43,16.41,16.41,379678.0,13.5239,13.5404,13.5239,13.5239,379678.0
2019-10-09 15:55:00,16.42,16.43,16.39,16.4,757315.0,13.5321,13.5404,13.5074,13.5156,757315.0
2019-10-10 09:30:00,16.05,16.1,15.93,16.02,842048.0,13.2272,13.2684,13.1283,13.2025,842048.0
2019-10-10 09:35:00,16.03,16.07,15.96,16.05,494325.0,13.2107,13.2437,13.153,13.2272,494325.0
2019-10-10 09:40:00,16.06,16.13,16.03,16.04,511890.0,13.2354,13.2931,13.2107,13.219,511890.0
2019-10-10 09:45:00,16.04,16.08,15.97,16.08,526186.0,13.219,13.2519,13.1613,13.2519,526186.0
2019-10-10 09:50:00,16.08,16.16,16.06,16.12,412469.0,13.2519,13.3179,13.2354,13.2849,412469.0
2019-10-10 09:55:00,16.12,16.18,16.11,16.14,461684.0,13.2849,13.3343,13.2767,13.3014,461684.0
2019-10-10 10:00:00,16.15,16.18,16.1,16.12,338578.0,13.3096,13.3343,13.2684,13.2849,338578.0
2019-10-10 10:05:00,16.13,16.16,16.11,16.15,203718.0,13.2931,13.3179,13.2767,13.3096,203718.0
2019-10-10 10:10:00,16.14,16.16,16.08,16.13,390459.0,13.3014,13.3179,13.2519,13.2931,390459.0
2019-10-10 10:15:00,16.12,16.16,16.09,16.14,235171.0,13.2849,13.3179,13.2602,13.3014,235171.0
2019-10-10 10:20:00,16.14,16.14,16.08,16.09,240761.0,13.3014,13.3014,13.2519,13.2602,240761.0
2019-10-10 10:25:00,16.08,16.12,16.07,16.12,302820.0,13.2519,13.2849,13.2437,13.2849,302820.0
2019-10-10 10:30:00,16.12,16.14,16.09,16.14,159659.0,13.2849,13.3014,13.2602,13.3014,159659.0
2019-10-10 10:35:00,16.14,16.14,16.1,16.11,202861.0,13.3014,13.3014,13.2684,13.2767,202861.0
2019-10-10 10:40:00,16.11,16.15,16.1,16.14,153077.0,13.2767,13.3096,13.2684,13.3014,153077.0
2019-10-10 10:45:00,16.15,16.15,16.09,16.1,181163.0,13.3096,13.3096,13.2602,13.2684,181163.0
2019-10-10 10:50:00,16.1,16.11,16.08,16.11,167974.0,13.2684,13.2767,13.2519,13.2767,167974.0
2019-10-10 10:55:00,16.11,16.12,16.1,16.11,238096.0,13.2767,13.2849,13.2684,13.2767,238096.0
2019-10-10 11:00:00,16.11,16.11,16.06,16.07,150092.0,13.2767,13.2767,13.2354,13.2437,150092.0
2019-10-10 11:05:00,16.07,16.08,16.04,16.05,1006817.0,13.2437,13.2519,13.219,13.2272,1006817.0
2019-10-10 11:10:00,16.06,16.08,16.04,16.07,206825.0,13.2354,13.2519,13.219,13.2437,206825.0
2019-10-10 11:15:00,16.07,16.1,16.07,16.1,170762.0,13.2437,13.2684,13.2437,13.2684,170762.0
2019-10-10 11:20:00,16.09,16.1,16.08,16.1,96349.0,13.2602,13.2684,13.2519,13.2684,96349.0
2019-10-10 11:25:00,16.09,16.1,16.08,16.1,137659.0,13.2602,13.2684,13.2519,13.2684,137659.0
2019-10-10 11:30:00,16.1,16.13,16.09,16.12,192150.0,13.2684,13.2931,13.2602,13.2849,192150.0
2019-10-10 11:35:00,16.12,16.12,16.11,16.12,89017.0,13.2849,13.2849,13.2767,13.2849,89017.0
2019-10-10 11:40:00,16.11,16.12,16.09,16.1,153430.0,13.2767,13.2849,13.2602,13.2684,153430.0
2019-10-10 11:45:00,16.1,16.1,16.08,16.1,146387.0,13.2684,13.2684,13.2519,13.2684,146387.0
2019-10-10 11:50:00,16.09,16.1,16.08,16.09,115332.0,13.2602,13.2684,13.2519,13.2602,115332.0
2019-10-10 11:55:00,16.1,16.1,16.08,16.09,77368.0,13.2684,13.2684,13.2519,13.2602,77368.0
2019-10-10 12:00:00,16.09,16.11,16.08,16.1,229537.0,13.2602,13.2767,13.2519,13.2684,229537.0
2019-10-10 12:05:00,16.1,16.1,16.07,16.07,80276.0,13.2684,13.2684,13.2437,13.2437,80276.0
2019-10-10 12:10:00,16.07,16.09,16.06,16.07,137312.0,13.2437,13.2602,13.2354,13.2437,137312.0
2019-10-10 12:15:00,16.07,16.1,16.06,16.07,128131.0,13.2437,13.2684,13.2354,13.2437,128131.0
2019-10-10 12:20:00,16.07,16.08,16.04,16.04,60863.0,13.2437,13.2519,13.219,13.219,60863.0
2019-10-10 12:25:00,16.04,16.06,16.03,16.04,98927.0,13.219,13.2354,13.2107,13.219,98927.0
2019-10-10 12:30:00,16.04,16.05,16.01,16.02,152471.0,13.219,13.2272,13.1942,13.2025,152471.0
2019-10-10 12:35:00,16.02,16.02,16.0,16.01,126697.0,13.2025,13.2025,13.186,13.1942,126697.0
2019-10-10 12:40:00,16.01,16.02,15.98,16.0,274358.0,13.1942,13.2025,13.1695,13.186,274358.0
2019-10-10 12:45:00,16.0,16.01,15.99,16.0,112200.0,13.186,13.1942,13.1778,13.186,112200.0
2019-10-10 12:50:00,16.0,16.01,15.99,15.99,85163.0,13.186,13.1942,13.1778,13.1778,85163.0
2019-10-10 12:55:00,16.0,16.02,15.98,16.02,163559.0,13.186,13.2025,13.1695,13.2025,163559.0
2019-10-10 13:00:00,16.02,16.07,16.01,16.04,96926.0,13.2025,13.2437,13.1942,13.219,96926.0
2019-10-10 13:05:00,16.04,16.05,16.03,16.03,34549.0,13.219,13.2272,13.2107,13.2107,34549.0
2019-10-10 13:10:00,16.04,16.05,16.01,16.02,105632.0,13.219,13.2272,13.1942,13.2025,105632.0
2019-10-10 13:15:00,16.02,16.02,16.0,16.0,52924.0,13.2025,13.2025,13.186,13.186,52924.0
2019-10-10 13:20:00,16.0,16.02,16.0,16.02,75657.0,13.186,13.2025,13.186,13.2025,75657.0
2019-10-10 13:25:00,16.02,16.03,16.0,16.0,91931.0,13.2025,13.2107,13.186,13.186,91931.0
2019-10-10 13:30:00,16.0,16.01,15.97,16.0,88777.0,13.186,13.1942,13.1613,13.186,88777.0
2019-10-10 13:35:00,15.99,16.02,15.99,16.01,69464.0,13.1778,13.2025,13.1778,13.1942,69464.0
2019-10-10 13:40:00,16.02,16.03,16.0,16.02,71868.0,13.2025,13.2107,13.186,13.2025,71868.0
2019-10-10 13:45:00,16.02,16.06,16.0,16.06,87328.0,13.2025,13.2354,13.186,13.2354,87328.0
2019-10-10 13:50:00,16.06,16.07,16.04,16.04,119891.0,13.2354,13.2437,13.219,13.219,119891.0
2019-10-10 13:55:00,16.05,16.07,16.03,16.04,159590.0,13.2272,13.2437,13.2107,13.219,159590.0
2019-10-10 14:00:00,16.05,16.05,16.04,16.05,35562.0,13.2272,13.2272,13.219,13.2272,35562.0
2019-10-10 14:05:00,16.05,16.07,15.96,16.0,278890.0,13.2272,13.2437,13.153,13.186,278890.0
2019-10-10 14:10:00,16.0,16.05,15.99,16.04,77434.0,13.186,13.2272,13.1778,13.219,77434.0
2019-10-10 14:15:00,16.05,16.05,16.03,16.05,47901.0,13.2272,13.2272,13.2107,13.2272,47901.0
2019-10-10 14:20:00,16.04,16.05,16.04,16.04,48797.0,13.219,13.2272,13.219,13.219,48797.0
2019-10-10 14:25:00,16.04,16.06,16.03,16.05,86052.0,13.219,13.2354,13.2107,13.2272,86052.0
2019-10-10 14:30:00,16.05,16.07,16.04,16.05,192866.0,13.2272,13.2437,13.219,13.2272,192866.0
2019-10-10 14:35:00,16.06,16.06,16.05,16.05,26035.0,13.2354,13.2354,13.2272,13.2272,26035.0
2019-10-10 14:40:00,16.05,16.06,16.01,16.01,162995.0,13.2272,13.2354,13.1942,13.1942,162995.0
2019-10-10 14:45:00,16.01,16.05,16.01,16.05,61386.0,13.1942,13.2272,13.1942,13.2272,61386.0
2019-10-10 14:50:00,16.05,16.05,16.02,16.04,150232.0,13.2272,13.2272,13.2025,13.219,150232.0
2019-10-10 14:55:00,16.04,16.06,16.03,16.04,71773.0,13.219,13.2354,13.2107,13.219,71773.0
2019-10-10 15:00:00,16.04,16.07,16.03,16.06,129587.0,13.219,13.2437,13.2107,13.2354,129587.0
2019-10-10 15:05:00,16.06,16.07,16.04,16.05,95365.0,13.2354,13.2437,13.219,13.2272,95365.0
2019-10-10 15:10:00,16.05,16.06,16.05,16.05,109539.0,13.2272,13.2354,13.2272,13.2272,109539.0
2019-10-10 15:15:00,16.05,16.07,16.04,16.05,167734.0,13.2272,13.2437,13.219,13.2272,167734.0
2019-10-10 15:20:00,16.05,16.06,16.05,16.05,145833.0,13.2272,13.2354,13.2272,13.2272,145833.0
2019-10-10 15:25:00,16.05,16.07,16.05,16.05,164883.0,13.2272,13.2437,13.2272,13.2272,164883.0
2019-10-10 15:30:00,16.05,16.06,16.04,16.04,289563.0,13.2272,13.2354,13.219,13.219,289563.0
2019-10-10 15:35:00,16.04,16.05,16.03,16.05,147492.0,13.219,13.2272,13.2107,13.2272,147492.0
2019-10-10 15:40:00,16.05,16.06,16.03,16.05,297515.0,13.2272,13.2354,13.2107,13.2272,297515.0
2019-10-10 15:45:00,16.05,16.06,16.04,16.05,456099.0,13.2272,13.2354,13.219,13.2272,456099.0
2019-10-10 15:50:00,16.05,16.05,16.04,16.05,467008.0,13.2272,13.2272,13.219,13.2272,467008.0
2019-10-10 15:55:00,16.05,16.07,16.01,16.03,1490637.0,13.2272,13.2437,13.1942,13.2107,1490637.0
2019-10-11 09:30:00,16.29,16.34,16.27,16.32,471319.0,13.425,13.4662,13.4085,13.4497,471319.0
2019-10-11 09:35:00,16.32,16.37,16.28,16.36,659243.0,13.4497,13.4909,13.4168,13.4827,659243.0
2019-10-11 09:40:00,16.36,16.39,16.3,16.38,478392.0,13.4827,13.5074,13.4332,13.4992,478392.0
2019-10-11 09:45:00,16.39,16.42,16.36,16.39,329925.0,13.5074,13.5321,13.4827,13.5074,329925.0
2019-10-11 09:50:00,16.39,16.42,16.36,16.42,280367.0,13.5074,13.5321,13.4827,13.5321,280367.0
2019-10-11 09:55:00,16.42,16.42,16.39,16.39,276498.0,13.5321,13.5321,13.5074,13.5074,276498.0
2019-10-11 10:00:00,16.4,16.49,16.4,16.44,354750.0,13.5156,13.5898,13.5156,13.5486,354750.0
2019-10-11 10:05:00,16.44,16.55,16.43,16.52,332434.0,13.5486,13.6393,13.5404,13.6145,332434.0
2019-10-11 10:10:00,16.52,16.53,16.5,16.52,151972.0,13.6145,13.6228,13.5981,13.6145,151972.0
2019-10-11 10:15:00,16.52,16.53,16.51,16.52,408360.0,13.6145,13.6228,13.6063,13.6145,408360.0
2019-10-11 10:20:00,16.52,16.52,16.5,16.51,153677.0,13.6145,13.6145,13.5981,13.6063,153677.0
2019-10-11 10:25:00,16.51,16.51,16.49,16.51,148887.0,13.6063,13.6063,13.5898,13.6063,148887.0
2019-10-11 10:30:00,16.51,16.55,16.51,16.54,159813.0,13.6063,13.6393,13.6063,13.631,159813.0
2019-10-11 10:35:00,16.54,16.55,16.51,16.53,199351.0,13.631,13.6393,13.6063,13.6228,199351.0
2019-10-11 10:40:00,16.53,16.53,16.52,16.53,166484.0,13.6228,13.6228,13.6145,13.6228,166484.0
2019-10-11 10:45:00,16.52,16.54,16.52,16.54,165039.0,13.6145,13.631,13.6145,13.631,165039.0
2019-10-11 10:50:00,16.54,16.59,16.53,16.56,231159.0,13.631,13.6722,13.6228,13.6475,231159.0
2019-10-11 10:55:00,16.57,16.57,16.55,16.56,102601.0,13.6558,13.6558,13.6393,13.6475,102601.0
2019-10-11 11:00:00,16.56,16.57,16.55,16.56,113001.0,13.6475,13.6558,13.6393,13.6475,113001.0
2019-10-11 11:05:00,16.56,16.56,16.53,16.54,188724.0,13.6475,13.6475,13.6228,13.631,188724.0
2019-10-11 11:10:00,16.54,16.55,16.53,16.54,170759.0,13.631,13.6393,13.6228,13.631,170759.0
2019-10-11 11:15:00,16.54,16.59,16.54,16.59,186005.0,13.631,13.6722,13.631,13.6722,186005.0
2019-10-11 11:20:00,16.58,16.59,16.56,16.56,120824.0,13.664,13.6722,13.6475,13.6475,120824.0
2019-10-11 11:25:00,16.56,16.58,16.56,16.57,113293.0,13.6475,13.664,13.6475,13.6558,113293.0
2019-10-11 11:30:00,16.57,16.6,16.57,16.59,125156.0,13.6558,13.6805,13.6558,13.6722,125156.0
2019-10-11 11:35:00,16.58,16.59,16.54,16.56,138878.0,13.664,13.6722,13.631,13.6475,138878.0
2019-10-11 11:40:00,16.55,16.57,16.51,16.52,104855.0,13.6393,13.6558,13.6063,13.6145,104855.0
2019-10-11 11:45:00,16.52,16.57,16.5,16.53,197310.0,13.6145,13.6558,13.5981,13.6228,197310.0
2019-10-11 11:50:00,16.53,16.55,16.52,16.55,25106.0,13.6228,13.6393,13.6145,13.6393,25106.0
2019-10-11 11:55:00,16.55,16.56,16.53,16.53,98854.0,13.6393,13.6475,13.6228,13.6228,98854.0
2019-10-11 12:00:00,16.54,16.54,16.47,16.5,151402.0,13.631,13.631,13.5733,13.5981,151402.0
2019-10-11 12:05:00,16.51,16.53,16.49,16.52,80942.0,13.6063,13.6228,13.5898,13.6145,80942.0
2019-10-11 12:10:00,16.51,16.52,16.5,16.51,79595.0,13.6063,13.6145,13.5981,13.6063,79595.0
2019-10-11 12:15:00,16.5,16.51,16.49,16.5,84658.0,13.5981,13.6063,13.5898,13.5981,84658.0
2019-10-11 12:20:00,16.5,16.53,16.49,16.51,250785.0,13.5981,13.6228,13.5898,13.6063,250785.0
2019-10-11 12:25:00,16.51,16.52,16.5,16.52,24437.0,13.6063,13.6145,13.5981,13.6145,24437.0
2019-10-11 12:30:00,16.52,16.52,16.4,16.44,261485.0,13.6145,13.6145,13.5156,13.5486,261485.0
2019-10-11 12:35:00,16.44,16.46,16.43,16.46,148830.0,13.5486,13.5651,13.5404,13.5651,148830.0
2019-10-11 12:40:00,16.46,16.5,16.45,16.5,47067.0,13.5651,13.5981,13.5569,13.5981,47067.0
2019-10-11 12:45:00,16.5,16.5,16.47,16.48,78574.0,13.5981,13.5981,13.5733,13.5816,78574.0
2019-10-11 12:50:00,16.49,16.49,16.47,16.47,128389.0,13.5898,13.5898,13.5733,13.5733,128389.0
2019-10-11 12:55:00,16.48,16.49,16.45,16.46,322842.0,13.5816,13.5898,13.5569,13.5651,322842.0
2019-10-11 13:00:00,16.46,16.48,16.45,16.46,106349.0,13.5651,13.5816,13.5569,13.5651,106349.0
2019-10-11 13:05:00,16.46,16.47,16.44,16.45,76380.0,13.5651,13.5733,13.5486,13.5569,76380.0
2019-10-11 13:10:00,16.45,16.46,16.43,16.44,257494.0,13.5569,13.5651,13.5404,13.5486,257494.0
2019-10-11 13:15:00,16.44,16.46,16.41,16.42,160622.0,13.5486,13.5651,13.5239,13.5321,160622.0
2019-10-11 13:20:00,16.41,16.45,16.41,16.43,57641.0,13.5239,13.5569,13.5239,13.5404,57641.0
2019-10-11 13:25:00,16.43,16.49,16.4,16.43,427459.0,13.5404,13.5898,13.5156,13.5404,427459.0
2019-10-11 13:30:00,16.44,16.47,16.41,16.45,132812.0,13.5486,13.5733,13.5239,13.5569,132812.0
2019-10-11 13:35:00,16.46,16.46,16.43,16.45,95877.0,13.5651,13.5651,13.5404,13.5569,95877.0
2019-10-11 13:40:00,16.46,16.49,16.45,16.49,109866.0,13.5651,13.5898,13.5569,13.5898,109866.0
2019-10-11 13:45:00,16.49,16.49,16.48,16.49,48937.0,13.5898,13.5898,13.5816,13.5898,48937.0
2019-10-11 13:50:00,16.49,16.49,16.47,16.49,83033.0,13.5898,13.5898,13.5733,13.5898,83033.0
2019-10-11 13:55:00,16.48,16.49,16.46,16.46,265966.0,13.5816,13.5898,13.5651,13.5651,265966.0
2019-10-11 14:00:00,16.46,16.48,16.46,16.48,100845.0,13.5651,13.5816,13.5651,13.5816,100845.0
2019-10-11 14:05:00,16.47,16.48,16.46,16.46,211049.0,13.5733,13.5816,13.5651,13.5651,211049.0
2019-10-11 14:10:00,16.46,16.48,16.42,16.44,281233.0,13.5651,13.5816,13.5321,13.5486,281233.0
2019-10-11 14:15:00,16.43,16.45,16.43,16.44,164460.0,13.5404,13.5569,13.5404,13.5486,164460.0
2019-10-11 14:20:00,16.43,16.44,16.43,16.44,52180.0,13.5404,13.5486,13.5404,13.5486,52180.0
2019-10-11 14:25:00,16.43,16.44,16.42,16.43,93387.0,13.5404,13.5486,13.5321,13.5404,93387.0
2019-10-11 14:30:00,16.42,16.48,16.42,16.48,127569.0,13.5321,13.5816,13.5321,13.5816,127569.0
2019-10-11 14:35:00,16.48,16.49,16.44,16.44,296390.0,13.5816,13.5898,13.5486,13.5486,296390.0
2019-10-11 14:40:00,16.45,16.45,16.42,16.44,284433.0,13.5569,13.5569,13.5321,13.5486,284433.0
2019-10-11 14:45:00,16.44,16.44,16.38,16.39,254879.0,13.5486,13.5486,13.4992,13.5074,254879.0
2019-10-11 14:50:00,16.39,16.4,16.38,16.38,280460.0,13.5074,13.5156,13.4992,13.4992,280460.0
2019-10-11 14:55:00,16.39,16.4,16.37,16.4,218434.0,13.5074,13.5156,13.4909,13.5156,218434.0
2019-10-11 15:00:00,16.39,16.4,16.38,16.38,98579.0,13.5074,13.5156,13.4992,13.4992,98579.0
2019-10-11 15:05:00,16.39,16.39,16.38,16.39,83548.0,13.5074,13.5074,13.4992,13.5074,83548.0
2019-10-11 15:10:00,16.39,16.39,16.36,16.39,238227.0,13.5074,13.5074,13.4827,13.5074,238227.0
2019-10-11 15:15:00,16.38,16.39,16.37,16.37,153953.0,13.4992,13.5074,13.4909,13.4909,153953.0
2019-10-11 15:20:00,16.38,16.38,16.36,16.37,184796.0,13.4992,13.4992,13.4827,13.4909,184796.0
2019-10-11 15:25:00,16.37,16.38,16.36,16.38,302387.0,13.4909,13.4992,13.4827,13.4992,302387.0
2019-10-11 15:30:00,16.38,16.38,16.34,16.38,328168.0,13.4992,13.4992,13.4662,13.4992,328168.0
2019-10-11 15:35:00,16.38,16.39,16.34,16.38,464577.0,13.4992,13.5074,13.4662,13.4992,464577.0
2019-10-11 15:40:00,16.37,16.4,16.34,16.35,320721.0,13.4909,13.5156,13.4662,13.4744,320721.0
2019-10-11 15:45:00,16.34,16.36,16.29,16.32,515472.0,13.4662,13.4827,13.425,13.4497,515472.0
2019-10-11 15:50:00,16.32,16.33,16.28,16.28,502856.0,13.4497,13.458,13.4168,13.4168,502856.0
2019-10-11 15:55:00,16.29,16.3,16.21,16.24,2134845.0,13.425,13.4332,13.3591,13.3838,2134845.0
2019-10-14 09:30:00,16.33,16.41,16.29,16.4,330774.0,13.458,13.5239,13.425,13.5156,330774.0
2019-10-14 09:35:00,16.4,16.41,16.36,16.39,134651.0,13.5156,13.5239,13.4827,13.5074,134651.0
2019-10-14 09:40:00,16.38,16.47,16.36,16.45,153010.0,13.4992,13.5733,13.4827,13.5569,153010.0
2019-10-14 09:45:00,16.45,16.55,16.44,16.54,113363.0,13.5569,13.6393,13.5486,13.631,113363.0
2019-10-14 09:50:00,16.54,16.55,16.48,16.51,119508.0,13.631,13.6393,13.5816,13.6063,119508.0
2019-10-14 09:55:00,16.51,16.52,16.49,16.51,153910.0,13.6063,13.6145,13.5898,13.6063,153910.0
2019-10-14 10:00:00,16.51,16.52,16.48,16.5,146137.0,13.6063,13.6145,13.5816,13.5981,146137.0
2019-10-14 10:05:00,16.5,16.52,16.49,16.51,96501.0,13.5981,13.6145,13.5898,13.6063,96501.0
2019-10-14 10:10:00,16.51,16.52,16.48,16.49,372832.0,13.6063,13.6145,13.5816,13.5898,372832.0
2019-10-14 10:15:00,16.49,16.5,16.48,16.5,94734.0,13.5898,13.5981,13.5816,13.5981,94734.0
2019-10-14 10:20:00,16.5,16.54,16.48,16.49,346606.0,13.5981,13.631,13.5816,13.5898,346606.0
2019-10-14 10:25:00,16.49,16.49,16.46,16.46,110261.0,13.5898,13.5898,13.5651,13.5651,110261.0
2019-10-14 10:30:00,16.47,16.49,16.46,16.46,87698.0,13.5733,13.5898,13.5651,13.5651,87698.0
2019-10-14 10:35:00,16.46,16.47,16.43,16.46,114905.0,13.5651,13.5733,13.5404,13.5651,114905.0
2019-10-14 10:40:00,16.45,16.47,16.45,16.45,376610.0,13.5569,13.5733,13.5569,13.5569,376610.0
2019-10-14 10:45:00,16.45,16.49,16.44,16.47,337213.0,13.5569,13.5898,13.5486,13.5733,337213.0
2019-10-14 10:50:00,16.47,16.47,16.45,16.46,121262.0,13.5733,13.5733,13.5569,13.5651,121262.0
2019-10-14 10:55:00,16.45,16.46,16.43,16.46,71140.0,13.5569,13.5651,13.5404,13.5651,71140.0
2019-10-14 11:00:00,16.46,16.47,16.42,16.43,109448.0,13.5651,13.5733,13.5321,13.5404,109448.0
2019-10-14 11:05:00,16.43,16.43,16.37,16.39,99433.0,13.5404,13.5404,13.4909,13.5074,99433.0
2019-10-14 11:10:00,16.39,16.42,16.38,16.42,98015.0,13.5074,13.5321,13.4992,13.5321,98015.0
2019-10-14 11:15:00,16.42,16.44,16.4,16.41,95261.0,13.5321,13.5486,13.5156,13.5239,95261.0
2019-10-14 11:20:00,16.41,16.43,16.4,16.43,120898.0,13.5239,13.5404,13.5156,13.5404,120898.0
2019-10-14 11:25:00,16.43,16.45,16.42,16.45,68562.0,13.5404,13.5569,13.5321,13.5569,68562.0
2019-10-14 11:30:00,16.44,16.45,16.42,16.42,82130.0,13.5486,13.5569,13.5321,13.5321,82130.0
2019-10-14 11:35:00,16.42,16.47,16.42,16.46,139603.0,13.5321,13.5733,13.5321,13.5651,139603.0
2019-10-14 11:40:00,16.46,16.46,16.44,16.46,85437.0,13.5651,13.5651,13.5486,13.5651,85437.0
2019-10-14 11:45:00,16.46,16.46,16.45,16.46,46095.0,13.5651,13.5651,13.5569,13.5651,46095.0
2019-10-14 11:50:00,16.45,16.46,16.44,16.46,179598.0,13.5569,13.5651,13.5486,13.5651,179598.0
2019-10-14 11:55:00,16.46,16.46,16.44,16.45,86426.0,13.5651,13.5651,13.5486,13.5569,86426.0
2019-10-14 12:00:00,16.45,16.46,16.44,16.45,81723.0,13.5569,13.5651,13.5486,13.5569,81723.0
2019-10-14 12:05:00,16.45,16.47,16.45,16.46,298165.0,13.5569,13.5733,13.5569,13.5651,298165.0
2019-10-14 12:10:00,16.46,16.51,16.46,16.48,126086.0,13.5651,13.6063,13.5651,13.5816,126086.0
2019-10-14 12:15:00,16.48,16.5,16.47,16.49,94699.0,13.5816,13.5981,13.5733,13.5898,94699.0
2019-10-14 12:20:00,16.5,16.5,16.47,16.5,80585.0,13.5981,13.5981,13.5733,13.5981,80585.0
2019-10-14 12:25:00,16.5,16.5,16.49,16.49,134209.0,13.5981,13.5981,13.5898,13.5898,134209.0
2019-10-14 12:30:00,16.49,16.53,16.49,16.53,214684.0,13.5898,13.6228,13.5898,13.6228,214684.0
2019-10-14 12:35:00,16.53,16.53,16.51,16.52,140427.0,13.6228,13.6228,13.6063,13.6145,140427.0
2019-10-14 12:40:00,16.52,16.52,16.47,16.51,484251.0,13.6145,13.6145,13.5733,13.6063,484251.0
2019-10-14 12:45:00,16.5,16.54,16.5,16.53,117878.0,13.5981,13.631,13.5981,13.6228,117878.0
2019-10-14 12:50:00,16.54,16.54,16.52,16.53,154578.0,13.631,13.631,13.6145,13.6228,154578.0
2019-10-14 12:55:00,16.53,16.53,16.51,16.52,73753.0,13.6228,13.6228,13.6063,13.6145,73753.0
2019-10-14 13:00:00,16.52,16.52,16.5,16.51,500911.0,13.6145,13.6145,13.5981,13.6063,500911.0
2019-10-14 13:05:00,16.5,16.51,16.5,16.5,153797.0,13.5981,13.6063,13.5981,13.5981,153797.0
2019-10-14 13:10:00,16.5,16.52,16.5,16.52,55503.0,13.5981,13.6145,13.5981,13.6145,55503.0
2019-10-14 13:15:00,16.52,16.52,16.5,16.51,113316.0,13.6145,13.6145,13.5981,13.6063,113316.0
2019-10-14 13:20:00,16.51,16.51,16.5,16.51,42387.0,13.6063,13.6063,13.5981,13.6063,42387.0
2019-10-14 13:25:00,16.51,16.55,16.5,16.55,68472.0,13.6063,13.6393,13.5981,13.6393,68472.0
2019-10-14 13:30:00,16.55,16.55,16.52,16.53,149609.0,13.6393,13.6393,13.6145,13.6228,149609.0
2019-10-14 13:35:00,16.53,16.57,16.52,16.57,84288.0,13.6228,13.6558,13.6145,13.6558,84288.0
2019-10-14 13:40:00,16.57,16.57,16.55,16.55,59360.0,13.6558,13.6558,13.6393,13.6393,59360.0
2019-10-14 13:45:00,16.55,16.56,16.55,16.56,31236.0,13.6393,13.6475,13.6393,13.6475,31236.0
2019-10-14 13:50:00,16.56,16.57,16.54,16.57,160499.0,13.6475,13.6558,13.631,13.6558,160499.0
2019-10-14 13:55:00,16.57,16.57,16.55,16.55,149561.0,13.6558,13.6558,13.6393,13.6393,149561.0
2019-10-14 14:00:00,16.56,16.58,16.55,16.57,137459.0,13.6475,13.664,13.6393,13.6558,137459.0
2019-10-14 14:05:00,16.57,16.57,16.55,16.55,113217.0,13.6558,13.6558,13.6393,13.6393,113217.0
2019-10-14 14:10:00,16.55,16.56,16.54,16.55,166723.0,13.6393,13.6475,13.631,13.6393,166723.0
2019-10-14 14:15:00,16.56,16.58,16.56,16.57,93054.0,13.6475,13.664,13.6475,13.6558,93054.0
2019-10-14 14:20:00,16.57,16.58,16.57,16.57,38917.0,13.6558,13.664,13.6558,13.6558,38917.0
2019-10-14 14:25:00,16.57,16.58,16.56,16.57,116539.0,13.6558,13.664,13.6475,13.6558,116539.0
2019-10-14 14:30:00,16.57,16.57,16.56,16.57,52981.0,13.6558,13.6558,13.6475,13.6558,52981.0
2019-10-14 14:35:00,16.56,16.57,16.53,16.54,132179.0,13.6475,13.6558,13.6228,13.631,132179.0
2019-10-14 14:40:00,16.53,16.55,16.53,16.54,77714.0,13.6228,13.6393,13.6228,13.631,77714.0
2019-10-14 14:45:00,16.54,16.55,16.52,16.53,348691.0,13.631,13.6393,13.6145,13.6228,348691.0
2019-10-14 14:50:00,16.53,16.54,16.52,16.53,112381.0,13.6228,13.631,13.6145,13.6228,112381.0
2019-10-14 14:55:00,16.52,16.53,16.52,16.53,66002.0,13.6145,13.6228,13.6145,13.6228,66002.0
2019-10-14 15:00:00,16.52,16.52,16.5,16.51,187249.0,13.6145,13.6145,13.5981,13.6063,187249.0
2019-10-14 15:05:00,16.51,16.53,16.51,16.53,65721.0,13.6063,13.6228,13.6063,13.6228,65721.0
2019-10-14 15:10:00,16.53,16.54,16.52,16.53,135021.0,13.6228,13.631,13.6145,13.6228,135021.0
2019-10-14 15:15:00,16.52,16.54,16.51,16.53,88218.0,13.6145,13.631,13.6063,13.6228,88218.0
2019-10-14 15:20:00,16.54,16.54,16.5,16.51,150789.0,13.631,13.631,13.5981,13.6063,150789.0
2019-10-14 15:25:00,16.5,16.52,16.5,16.51,84692.0,13.5981,13.6145,13.5981,13.6063,84692.0
2019-10-14 15:30:00,16.52,16.52,16.49,16.5,243731.0,13.6145,13.6145,13.5898,13.5981,243731.0
2019-10-14 15:35:00,16.5,16.54,16.49,16.53,187800.0,13.5981,13.631,13.5898,13.6228,187800.0
2019-10-14 15:40:00,16.52,16.53,16.52,16.53,134483.0,13.6145,13.6228,13.6145,13.6228,134483.0
2019-10-14 15:45:00,16.53,16.53,16.51,16.53,191539.0,13.6228,13.6228,13.6063,13.6228,191539.0
2019-10-14 15:50:00,16.53,16.54,16.52,16.52,478131.0,13.6228,13.631,13.6145,13.6145,478131.0
2019-10-14 15:55:00,16.52,16.57,16.51,16.55,1050414.0,13.6145,13.6558,13.6063,13.6393,1050414.0
2019-10-15 09:30:00,16.54,16.6,16.51,16.52,350111.0,13.631,13.6805,13.6063,13.6145,350111.0
2019-10-15 09:35:00,16.51,16.53,16.47,16.48,141852.0,13.6063,13.6228,13.5733,13.5816,141852.0
2019-10-15 09:40:00,16.48,16.5,16.44,16.47,98578.0,13.5816,13.5981,13.5486,13.5733,98578.0
2019-10-15 09:45:00,16.47,16.53,16.47,16.52,85141.0,13.5733,13.6228,13.5733,13.6145,85141.0
2019-10-15 09:50:00,16.53,16.53,16.44,16.45,118887.0,13.6228,13.6228,13.5486,13.5569,118887.0
2019-10-15 09:55:00,16.45,16.45,16.41,16.43,81264.0,13.5569,13.5569,13.5239,13.5404,81264.0
2019-10-15 10:00:00,16.44,16.5,16.43,16.48,99936.0,13.5486,13.5981,13.5404,13.5816,99936.0
2019-10-15 10:05:00,16.48,16.51,16.47,16.51,104522.0,13.5816,13.6063,13.5733,13.6063,104522.0
2019-10-15 10:10:00,16.51,16.51,16.48,16.49,105133.0,13.6063,13.6063,13.5816,13.5898,105133.0
2019-10-15 10:15:00,16.5,16.52,16.48,16.5,152286.0,13.5981,13.6145,13.5816,13.5981,152286.0
2019-10-15 10:20:00,16.5,16.51,16.47,16.5,326695.0,13.5981,13.6063,13.5733,13.5981,326695.0
2019-10-15 10:25:00,16.5,16.55,16.48,16.55,226192.0,13.5981,13.6393,13.5816,13.6393,226192.0
2019-10-15 10:30:00,16.55,16.6,16.53,16.57,150125.0,13.6393,13.6805,13.6228,13.6558,150125.0
2019-10-15 10:35:00,16.57,16.61,16.56,16.6,162329.0,13.6558,13.6887,13.6475,13.6805,162329.0
2019-10-15 10:40:00,16.61,16.66,16.6,16.63,100654.0,13.6887,13.7299,13.6805,13.7052,100654.0
2019-10-15 10:45:00,16.64,16.65,16.62,16.63,69577.0,13.7134,13.7217,13.697,13.7052,69577.0
2019-10-15 10:50:00,16.63,16.69,16.63,16.68,118779.0,13.7052,13.7546,13.7052,13.7464,118779.0
2019-10-15 10:55:00,16.68,16.73,16.68,16.73,159629.0,13.7464,13.7876,13.7464,13.7876,159629.0
2019-10-15 11:00:00,16.73,16.76,16.72,16.73,290343.0,13.7876,13.8123,13.7794,13.7876,290343.0
2019-10-15 11:05:00,16.73,16.77,16.72,16.76,153140.0,13.7876,13.8206,13.7794,13.8123,153140.0
2019-10-15 11:10:00,16.76,16.77,16.74,16.76,161814.0,13.8123,13.8206,13.7959,13.8123,161814.0
2019-10-15 11:15:00,16.76,16.77,16.74,16.76,110193.0,13.8123,13.8206,13.7959,13.8123,110193.0
2019-10-15 11:20:00,16.76,16.76,16.71,16.74,213347.0,13.8123,13.8123,13.7711,13.7959,213347.0
2019-10-15 11:25:00,16.75,16.82,16.74,16.81,146049.0,13.8041,13.8618,13.7959,13.8535,146049.0
2019-10-15 11:30:00,16.8,16.82,16.78,16.79,69789.0,13.8453,13.8618,13.8288,13.8371,69789.0
2019-10-15 11:35:00,16.79,16.79,16.76,16.78,96584.0,13.8371,13.8371,13.8123,13.8288,96584.0
2019-10-15 11:40:00,16.78,16.81,16.77,16.8,132828.0,13.8288,13.8535,13.8206,13.8453,132828.0
2019-10-15 11:45:00,16.8,16.81,16.78,16.78,75641.0,13.8453,13.8535,13.8288,13.8288,75641.0
2019-10-15 11:50:00,16.78,16.78,16.77,16.77,67290.0,13.8288,13.8288,13.8206,13.8206,67290.0
2019-10-15 11:55:00,16.77,16.81,16.76,16.8,107913.0,13.8206,13.8535,13.8123,13.8453,107913.0
2019-10-15 12:00:00,16.8,16.82,16.79,16.79,113044.0,13.8453,13.8618,13.8371,13.8371,113044.0
2019-10-15 12:05:00,16.8,16.8,16.78,16.78,59131.0,13.8453,13.8453,13.8288,13.8288,59131.0
2019-10-15 12:10:00,16.78,16.82,16.78,16.81,76658.0,13.8288,13.8618,13.8288,13.8535,76658.0
2019-10-15 12:15:00,16.81,16.83,16.81,16.82,67740.0,13.8535,13.87,13.8535,13.8618,67740.0
2019-10-15 12:20:00,16.81,16.82,16.81,16.82,27095.0,13.8535,13.8618,13.8535,13.8618,27095.0
2019-10-15 12:25:00,16.82,16.83,16.81,16.82,88382.0,13.8618,13.87,13.8535,13.8618,88382.0
2019-10-15 12:30:00,16.81,16.82,16.8,16.81,128710.0,13.8535,13.8618,13.8453,13.8535,128710.0
2019-10-15 12:35:00,16.8,16.82,16.8,16.81,47400.0,13.8453,13.8618,13.8453,13.8535,47400.0
2019-10-15 12:40:00,16.82,16.83,16.81,16.82,50247.0,13.8618,13.87,13.8535,13.8618,50247.0
2019-10-15 12:45:00,16.82,16.83,16.82,16.82,38179.0,13.8618,13.87,13.8618,13.8618,38179.0
2019-10-15 12:50:00,16.83,16.85,16.82,16.85,87597.0,13.87,13.8865,13.8618,13.8865,87597.0
2019-10-15 12:55:00,16.85,16.86,16.84,16.86,100081.0,13.8865,13.8947,13.8783,13.8947,100081.0
2019-10-15 13:00:00,16.86,16.87,16.85,16.86,67501.0,13.8947,13.903,13.8865,13.8947,67501.0
2019-10-15 13:05:00,16.85,16.86,16.85,16.86,32395.0,13.8865,13.8947,13.8865,13.8947,32395.0
2019-10-15 13:10:00,16.86,16.87,16.85,16.86,59915.0,13.8947,13.903,13.8865,13.8947,59915.0
2019-10-15 13:15:00,16.86,16.87,16.85,16.87,73707.0,13.8947,13.903,13.8865,13.903,73707.0
2019-10-15 13:20:00,16.87,16.9,16.86,16.89,233683.0,13.903,13.9277,13.8947,13.9195,233683.0
2019-10-15 13:25:00,16.88,16.89,16.85,16.86,86441.0,13.9112,13.9195,13.8865,13.8947,86441.0
2019-10-15 13:30:00,16.86,16.87,16.85,16.87,59604.0,13.8947,13.903,13.8865,13.903,59604.0
2019-10-15 13:35:00,16.87,16.87,16.85,16.86,32841.0,13.903,13.903,13.8865,13.8947,32841.0
2019-10-15 13:40:00,16.86,16.87,16.85,16.87,74163.0,13.8947,13.903,13.8865,13.903,74163.0
2019-10-15 13:45:00,16.87,16.88,16.86,16.86,101268.0,13.903,13.9112,13.8947,13.8947,101268.0
2019-10-15 13:50:00,16.87,16.88,16.86,16.87,64678.0,13.903,13.9112,13.8947,13.903,64678.0
2019-10-15 13:55:00,16.87,16.88,16.86,16.87,53643.0,13.903,13.9112,13.8947,13.903,53643.0
2019-10-15 14:00:00,16.87,16.87,16.79,16.8,157430.0,13.903,13.903,13.8371,13.8453,157430.0
2019-10-15 14:05:00,16.8,16.8,16.76,16.76,65368.0,13.8453,13.8453,13.8123,13.8123,65368.0
2019-10-15 14:10:00,16.76,16.79,16.75,16.78,97352.0,13.8123,13.8371,13.8041,13.8288,97352.0
2019-10-15 14:15:00,16.78,16.78,16.74,16.77,236454.0,13.8288,13.8288,13.7959,13.8206,236454.0
2019-10-15 14:20:00,16.77,16.77,16.76,16.77,32124.0,13.8206,13.8206,13.8123,13.8206,32124.0
2019-10-15 14:25:00,16.77,16.77,16.74,16.74,118090.0,13.8206,13.8206,13.7959,13.7959,118090.0
2019-10-15 14:30:00,16.74,16.75,16.72,16.73,75048.0,13.7959,13.8041,13.7794,13.7876,75048.0
2019-10-15 14:35:00,16.73,16.74,16.72,16.73,103422.0,13.7876,13.7959,13.7794,13.7876,103422.0
2019-10-15 14:40:00,16.73,16.74,16.72,16.73,89286.0,13.7876,13.7959,13.7794,13.7876,89286.0
2019-10-15 14:45:00,16.73,16.73,16.72,16.72,56291.0,13.7876,13.7876,13.7794,13.7794,56291.0
2019-10-15 14:50:00,16.73,16.74,16.72,16.73,99154.0,13.7876,13.7959,13.7794,13.7876,99154.0
2019-10-15 14:55:00,16.72,16.73,16.7,16.72,152198.0,13.7794,13.7876,13.7629,13.7794,152198.0
2019-10-15 15:00:00,16.73,16.73,16.71,16.73,102087.0,13.7876,13.7876,13.7711,13.7876,102087.0
2019-10-15 15:05:00,16.73,16.74,16.72,16.73,62807.0,13.7876,13.7959,13.7794,13.7876,62807.0
2019-10-15 15:10:00,16.73,16.73,16.72,16.72,69026.0,13.7876,13.7876,13.7794,13.7794,69026.0
2019-10-15 15:15:00,16.73,16.75,16.71,16.75,124598.0,13.7876,13.8041,13.7711,13.8041,124598.0
2019-10-15 15:20:00,16.75,16.75,16.74,16.75,53376.0,13.8041,13.8041,13.7959,13.8041,53376.0
2019-10-15 15:25:00,16.75,16.78,16.74,16.78,157145.0,13.8041,13.8288,13.7959,13.8288,157145.0
2019-10-15 15:30:00,16.78,16.79,16.77,16.79,192905.0,13.8288,13.8371,13.8206,13.8371,192905.0
2019-10-15 15:35:00,16.79,16.8,16.78,16.79,235674.0,13.8371,13.8453,13.8288,13.8371,235674.0
2019-10-15 15:40:00,16.78,16.79,16.77,16.79,268015.0,13.8288,13.8371,13.8206,13.8371,268015.0
2019-10-15 15:45:00,16.78,16.79,16.77,16.79,257925.0,13.8288,13.8371,13.8206,13.8371,257925.0
2019-10-15 15:50:00,16.79,16.8,16.78,16.79,346129.0,13.8371,13.8453,13.8288,13.8371,346129.0
2019-10-15 15:55:00,16.8,16.83,16.79,16.81,848750.0,13.8453,13.87,13.8371,13.8535,848750.0
2019-10-16 09:30:00,16.76,16.93,16.73,16.92,221078.0,13.8123,13.9524,13.7876,13.9442,221078.0
2019-10-16 09:35:00,16.93,17.0,16.89,16.99,187289.0,13.9524,14.0101,13.9195,14.0019,187289.0
2019-10-16 09:40:00,16.99,17.02,16.97,16.99,187381.0,14.0019,14.0266,13.9854,14.0019,187381.0
2019-10-16 09:45:00,16.98,17.01,16.96,16.97,146229.0,13.9936,14.0184,13.9772,13.9854,146229.0
2019-10-16 09:50:00,16.96,17.0,16.92,16.93,118332.0,13.9772,14.0101,13.9442,13.9524,118332.0
2019-10-16 09:55:00,16.93,16.95,16.9,16.91,159144.0,13.9524,13.9689,13.9277,13.936,159144.0
2019-10-16 10:00:00,16.9,16.92,16.88,16.89,117767.0,13.9277,13.9442,13.9112,13.9195,117767.0
2019-10-16 10:05:00,16.89,16.91,16.86,16.89,125182.0,13.9195,13.936,13.8947,13.9195,125182.0
2019-10-16 10:10:00,16.89,16.94,16.88,16.94,100969.0,13.9195,13.9607,13.9112,13.9607,100969.0
2019-10-16 10:15:00,16.94,16.98,16.91,16.95,86816.0,13.9607,13.9936,13.936,13.9689,86816.0
2019-10-16 10:20:00,16.94,16.95,16.91,16.93,63695.0,13.9607,13.9689,13.936,13.9524,63695.0
2019-10-16 10:25:00,16.93,16.95,16.91,16.93,83380.0,13.9524,13.9689,13.936,13.9524,83380.0
2019-10-16 10:30:00,16.93,16.96,16.92,16.96,45168.0,13.9524,13.9772,13.9442,13.9772,45168.0
2019-10-16 10:35:00,16.96,16.99,16.95,16.96,104162.0,13.9772,14.0019,13.9689,13.9772,104162.0
2019-10-16 10:40:00,16.96,16.98,16.95,16.96,129548.0,13.9772,13.9936,13.9689,13.9772,129548.0
2019-10-16 10:45:00,16.96,16.99,16.92,16.94,200391.0,13.9772,14.0019,13.9442,13.9607,200391.0
2019-10-16 10:50:00,16.94,17.01,16.93,17.01,148631.0,13.9607,14.0184,13.9524,14.0184,148631.0
2019-10-16 10:55:00,17.01,17.03,16.99,17.02,141872.0,14.0184,14.0348,14.0019,14.0266,141872.0
2019-10-16 11:00:00,17.02,17.04,17.01,17.02,196119.0,14.0266,14.0431,14.0184,14.0266,196119.0
2019-10-16 11:05:00,17.02,17.03,17.0,17.02,132620.0,14.0266,14.0348,14.0101,14.0266,132620.0
2019-10-16 11:10:00,17.02,17.03,17.0,17.01,139229.0,14.0266,14.0348,14.0101,14.0184,139229.0
2019-10-16 11:15:00,17.02,17.02,17.0,17.01,43548.0,14.0266,14.0266,14.0101,14.0184,43548.0
2019-10-16 11:20:00,17.01,17.03,16.99,17.02,164931.0,14.0184,14.0348,14.0019,14.0266,164931.0
2019-10-16 11:25:00,17.01,17.02,17.0,17.01,56450.0,14.0184,14.0266,14.0101,14.0184,56450.0
2019-10-16 11:30:00,17.02,17.04,17.0,17.01,123000.0,14.0266,14.0431,14.0101,14.0184,123000.0
2019-10-16 11:35:00,17.01,17.02,17.0,17.0,84858.0,14.0184,14.0266,14.0101,14.0101,84858.0
2019-10-16 11:40:00,17.0,17.04,17.0,17.03,133718.0,14.0101,14.0431,14.0101,14.0348,133718.0
2019-10-16 11:45:00,17.04,17.09,17.03,17.09,163369.0,14.0431,14.0843,14.0348,14.0843,163369.0
2019-10-16 11:50:00,17.09,17.09,17.05,17.05,58460.0,14.0843,14.0843,14.0513,14.0513,58460.0
2019-10-16 11:55:00,17.05,17.07,17.04,17.05,138045.0,14.0513,14.0678,14.0431,14.0513,138045.0
2019-10-16 12:00:00,17.06,17.07,17.05,17.05,83750.0,14.0596,14.0678,14.0513,14.0513,83750.0
2019-10-16 12:05:00,17.06,17.07,17.04,17.04,62677.0,14.0596,14.0678,14.0431,14.0431,62677.0
2019-10-16 12:10:00,17.05,17.05,17.03,17.04,61738.0,14.0513,14.0513,14.0348,14.0431,61738.0
2019-10-16 12:15:00,17.04,17.06,17.03,17.05,51295.0,14.0431,14.0596,14.0348,14.0513,51295.0
2019-10-16 12:20:00,17.05,17.06,17.04,17.05,64917.0,14.0513,14.0596,14.0431,14.0513,64917.0
2019-10-16 12:25:00,17.05,17.05,17.04,17.05,27981.0,14.0513,14.0513,14.0431,14.0513,27981.0
2019-10-16 12:30:00,17.05,17.05,17.01,17.01,128833.0,14.0513,14.0513,14.0184,14.0184,128833.0
2019-10-16 12:35:00,17.02,17.04,17.01,17.03,89750.0,14.0266,14.0431,14.0184,14.0348,89750.0
2019-10-16 12:40:00,17.03,17.04,17.0,17.02,85260.0,14.0348,14.0431,14.0101,14.0266,85260.0
2019-10-16 12:45:00,17.02,17.03,17.0,17.02,32226.0,14.0266,14.0348,14.0101,14.0266,32226.0
2019-10-16 12:50:00,17.01,17.02,16.98,16.98,130028.0,14.0184,14.0266,13.9936,13.9936,130028.0
2019-10-16 12:55:00,16.98,16.99,16.96,16.96,70587.0,13.9936,14.0019,13.9772,13.9772,70587.0
2019-10-16 13:00:00,16.97,16.98,16.96,16.96,71857.0,13.9854,13.9936,13.9772,13.9772,71857.0
2019-10-16 13:05:00,16.96,16.97,16.94,16.94,52135.0,13.9772,13.9854,13.9607,13.9607,52135.0
2019-10-16 13:10:00,16.95,16.98,16.95,16.97,56219.0,13.9689,13.9936,13.9689,13.9854,56219.0
2019-10-16 13:15:00,16.96,16.97,16.95,16.95,22762.0,13.9772,13.9854,13.9689,13.9689,22762.0
2019-10-16 13:20:00,16.96,16.97,16.95,16.96,36174.0,13.9772,13.9854,13.9689,13.9772,36174.0
2019-10-16 13:25:00,16.97,16.98,16.96,16.98,20788.0,13.9854,13.9936,13.9772,13.9936,20788.0
2019-10-16 13:30:00,16.98,17.0,16.97,17.0,109049.0,13.9936,14.0101,13.9854,14.0101,109049.0
2019-10-16 13:35:00,17.0,17.01,16.99,17.0,32782.0,14.0101,14.0184,14.0019,14.0101,32782.0
2019-10-16 13:40:00,16.99,17.01,16.98,17.0,72628.0,14.0019,14.0184,13.9936,14.0101,72628.0
2019-10-16 13:45:00,17.01,17.02,16.99,17.0,70721.0,14.0184,14.0266,14.0019,14.0101,70721.0
2019-10-16 13:50:00,17.0,17.01,16.97,16.98,80369.0,14.0101,14.0184,13.9854,13.9936,80369.0
2019-10-16 13:55:00,16.98,17.02,16.97,17.02,180120.0,13.9936,14.0266,13.9854,14.0266,180120.0
2019-10-16 14:00:00,17.02,17.08,17.01,17.08,250565.0,14.0266,14.0761,14.0184,14.0761,250565.0
2019-10-16 14:05:00,17.08,17.09,17.06,17.09,97872.0,14.0761,14.0843,14.0596,14.0843,97872.0
2019-10-16 14:10:00,17.09,17.12,17.08,17.1,321173.0,14.0843,14.109,14.0761,14.0925,321173.0
2019-10-16 14:15:00,17.1,17.11,17.08,17.11,170803.0,14.0925,14.1008,14.0761,14.1008,170803.0
2019-10-16 14:20:00,17.11,17.14,17.1,17.11,347489.0,14.1008,14.1255,14.0925,14.1008,347489.0
2019-10-16 14:25:00,17.12,17.13,17.08,17.1,329879.0,14.109,14.1173,14.0761,14.0925,329879.0
2019-10-16 14:30:00,17.1,17.16,17.09,17.15,466381.0,14.0925,14.142,14.0843,14.1337,466381.0
2019-10-16 14:35:00,17.15,17.16,17.11,17.13,212473.0,14.1337,14.142,14.1008,14.1173,212473.0
2019-10-16 14:40:00,17.13,17.14,17.09,17.09,80707.0,14.1173,14.1255,14.0843,14.0843,80707.0
2019-10-16 14:45:00,17.1,17.13,17.08,17.12,168748.0,14.0925,14.1173,14.0761,14.109,168748.0
2019-10-16 14:50:00,17.12,17.13,17.09,17.11,231434.0,14.109,14.1173,14.0843,14.1008,231434.0
2019-10-16 14:55:00,17.11,17.12,17.07,17.1,137989.0,14.1008,14.109,14.0678,14.0925,137989.0
2019-10-16 15:00:00,17.1,17.13,17.09,17.13,296666.0,14.0925,14.1173,14.0843,14.1173,296666.0
2019-10-16 15:05:00,17.13,17.13,17.09,17.1,101219.0,14.1173,14.1173,14.0843,14.0925,101219.0
2019-10-16 15:10:00,17.1,17.12,17.08,17.08,239522.0,14.0925,14.109,14.0761,14.0761,239522.0
2019-10-16 15:15:00,17.09,17.09,17.06,17.08,142594.0,14.0843,14.0843,14.0596,14.0761,142594.0
2019-10-16 15:20:00,17.08,17.09,17.05,17.07,108304.0,14.0761,14.0843,14.0513,14.0678,108304.0
2019-10-16 15:25:00,17.07,17.08,17.06,17.07,63185.0,14.0678,14.0761,14.0596,14.0678,63185.0
2019-10-16 15:30:00,17.07,17.08,17.06,17.07,104324.0,14.0678,14.0761,14.0596,14.0678,104324.0
2019-10-16 15:35:00,17.07,17.09,17.07,17.09,129658.0,14.0678,14.0843,14.0678,14.0843,129658.0
2019-10-16 15:40:00,17.09,17.11,17.08,17.08,211862.0,14.0843,14.1008,14.0761,14.0761,211862.0
2019-10-16 15:45:00,17.08,17.1,17.07,17.07,187401.0,14.0761,14.0925,14.0678,14.0678,187401.0
2019-10-16 15:50:00,17.07,17.08,17.05,17.05,396483.0,14.0678,14.0761,14.0513,14.0513,396483.0
2019-10-16 15:55:00,17.05,17.07,17.0,17.03,1614864.0,14.0513,14.0678,14.0101,14.0348,1614864.0
2019-10-17 09:30:00,17.05,17.05,16.96,16.96,216445.0,14.0513,14.0513,13.9772,13.9772,216445.0
2019-10-17 09:35:00,16.97,17.01,16.96,16.99,122216.0,13.9854,14.0184,13.9772,14.0019,122216.0
2019-10-17 09:40:00,17.0,17.04,16.98,17.04,92264.0,14.0101,14.0431,13.9936,14.0431,92264.0
2019-10-17 09:45:00,17.03,17.05,17.0,17.0,132589.0,14.0348,14.0513,14.0101,14.0101,132589.0
2019-10-17 09:50:00,17.01,17.02,16.93,16.93,94495.0,14.0184,14.0266,13.9524,13.9524,94495.0
2019-10-17 09:55:00,16.94,16.96,16.9,16.94,89335.0,13.9607,13.9772,13.9277,13.9607,89335.0
2019-10-17 10:00:00,16.95,16.96,16.92,16.95,52052.0,13.9689,13.9772,13.9442,13.9689,52052.0
2019-10-17 10:05:00,16.95,16.97,16.94,16.96,103734.0,13.9689,13.9854,13.9607,13.9772,103734.0
2019-10-17 10:10:00,16.96,16.96,16.92,16.96,111360.0,13.9772,13.9772,13.9442,13.9772,111360.0
2019-10-17 10:15:00,16.96,16.97,16.94,16.96,112643.0,13.9772,13.9854,13.9607,13.9772,112643.0
2019-10-17 10:20:00,16.96,17.03,16.95,17.02,84383.0,13.9772,14.0348,13.9689,14.0266,84383.0
2019-10-17 10:25:00,17.02,17.04,16.96,16.96,112764.0,14.0266,14.0431,13.9772,13.9772,112764.0
2019-10-17 10:30:00,16.97,16.97,16.94,16.95,100597.0,13.9854,13.9854,13.9607,13.9689,100597.0
2019-10-17 10:35:00,16.94,16.94,16.91,16.94,78186.0,13.9607,13.9607,13.936,13.9607,78186.0
2019-10-17 10:40:00,16.93,16.94,16.92,16.93,43054.0,13.9524,13.9607,13.9442,13.9524,43054.0
2019-10-17 10:45:00,16.93,16.94,16.88,16.88,112188.0,13.9524,13.9607,13.9112,13.9112,112188.0
2019-10-17 10:50:00,16.89,16.9,16.87,16.87,54047.0,13.9195,13.9277,13.903,13.903,54047.0
2019-10-17 10:55:00,16.88,16.92,16.87,16.89,81847.0,13.9112,13.9442,13.903,13.9195,81847.0
2019-10-17 11:00:00,16.89,16.9,16.84,16.88,128060.0,13.9195,13.9277,13.8783,13.9112,128060.0
2019-10-17 11:05:00,16.88,16.91,16.87,16.89,128052.0,13.9112,13.936,13.903,13.9195,128052.0
2019-10-17 11:10:00,16.89,16.94,16.89,16.94,50512.0,13.9195,13.9607,13.9195,13.9607,50512.0
2019-10-17 11:15:00,16.94,16.94,16.92,16.94,76211.0,13.9607,13.9607,13.9442,13.9607,76211.0
2019-10-17 11:20:00,16.94,16.95,16.91,16.91,87341.0,13.9607,13.9689,13.936,13.936,87341.0
2019-10-17 11:25:00,16.92,16.94,16.91,16.94,66279.0,13.9442,13.9607,13.936,13.9607,66279.0
2019-10-17 11:30:00,16.94,16.95,16.93,16.94,53232.0,13.9607,13.9689,13.9524,13.9607,53232.0
2019-10-17 11:35:00,16.94,16.96,16.93,16.96,151713.0,13.9607,13.9772,13.9524,13.9772,151713.0
2019-10-17 11:40:00,16.95,16.97,16.92,16.94,167091.0,13.9689,13.9854,13.9442,13.9607,167091.0
2019-10-17 11:45:00,16.93,16.95,16.92,16.95,99655.0,13.9524,13.9689,13.9442,13.9689,99655.0
2019-10-17 11:50:00,16.95,16.95,16.91,16.93,98729.0,13.9689,13.9689,13.936,13.9524,98729.0
2019-10-17 11:55:00,16.93,16.94,16.92,16.93,40959.0,13.9524,13.9607,13.9442,13.9524,40959.0
2019-10-17 12:00:00,16.93,16.93,16.89,16.89,87040.0,13.9524,13.9524,13.9195,13.9195,87040.0
2019-10-17 12:05:00,16.89,16.93,16.89,16.93,44612.0,13.9195,13.9524,13.9195,13.9524,44612.0
2019-10-17 12:10:00,16.92,16.92,16.89,16.91,54406.0,13.9442,13.9442,13.9195,13.936,54406.0
2019-10-17 12:15:00,16.9,16.91,16.89,16.9,38567.0,13.9277,13.936,13.9195,13.9277,38567.0
2019-10-17 12:20:00,16.9,16.9,16.88,16.89,42867.0,13.9277,13.9277,13.9112,13.9195,42867.0
2019-10-17 12:25:00,16.89,16.91,16.88,16.89,42080.0,13.9195,13.936,13.9112,13.9195,42080.0
2019-10-17 12:30:00,16.9,16.91,16.89,16.9,39454.0,13.9277,13.936,13.9195,13.9277,39454.0
2019-10-17 12:35:00,16.9,16.91,16.89,16.89,27559.0,13.9277,13.936,13.9195,13.9195,27559.0
2019-10-17 12:40:00,16.89,16.9,16.87,16.87,71366.0,13.9195,13.9277,13.903,13.903,71366.0
2019-10-17 12:45:00,16.88,16.89,16.87,16.89,44517.0,13.9112,13.9195,13.903,13.9195,44517.0
2019-10-17 12:50:00,16.89,16.9,16.88,16.89,44840.0,13.9195,13.9277,13.9112,13.9195,44840.0
2019-10-17 12:55:00,16.88,16.91,16.88,16.91,35626.0,13.9112,13.936,13.9112,13.936,35626.0
2019-10-17 13:00:00,16.91,16.92,16.9,16.91,37993.0,13.936,13.9442,13.9277,13.936,37993.0
2019-10-17 13:05:00,16.91,16.91,16.89,16.89,93644.0,13.936,13.936,13.9195,13.9195,93644.0
2019-10-17 13:10:00,16.9,16.92,16.9,16.91,36534.0,13.9277,13.9442,13.9277,13.936,36534.0
2019-10-17 13:15:00,16.91,16.93,16.9,16.92,33966.0,13.936,13.9524,13.9277,13.9442,33966.0
2019-10-17 13:20:00,16.92,16.92,16.9,16.91,42568.0,13.9442,13.9442,13.9277,13.936,42568.0
2019-10-17 13:25:00,16.91,16.92,16.9,16.91,39595.0,13.936,13.9442,13.9277,13.936,39595.0
2019-10-17 13:30:00,16.91,16.93,16.91,16.93,18241.0,13.936,13.9524,13.936,13.9524,18241.0
2019-10-17 13:35:00,16.93,16.94,16.91,16.93,56728.0,13.9524,13.9607,13.936,13.9524,56728.0
2019-10-17 13:40:00,16.93,16.93,16.9,16.92,47669.0,13.9524,13.9524,13.9277,13.9442,47669.0
2019-10-17 13:45:00,16.92,16.94,16.91,16.94,26252.0,13.9442,13.9607,13.936,13.9607,26252.0
2019-10-17 13:50:00,16.94,16.94,16.93,16.94,23568.0,13.9607,13.9607,13.9524,13.9607,23568.0
2019-10-17 13:55:00,16.94,16.94,16.93,16.94,14799.0,13.9607,13.9607,13.9524,13.9607,14799.0
2019-10-17 14:00:00,16.94,16.94,16.89,16.89,114047.0,13.9607,13.9607,13.9195,13.9195,114047.0
2019-10-17 14:05:00,16.89,16.92,16.89,16.92,70841.0,13.9195,13.9442,13.9195,13.9442,70841.0
2019-10-17 14:10:00,16.92,16.94,16.92,16.94,59193.0,13.9442,13.9607,13.9442,13.9607,59193.0
2019-10-17 14:15:00,16.94,16.95,16.93,16.93,54317.0,13.9607,13.9689,13.9524,13.9524,54317.0
2019-10-17 14:20:00,16.94,16.95,16.93,16.95,38727.0,13.9607,13.9689,13.9524,13.9689,38727.0
2019-10-17 14:25:00,16.95,16.95,16.93,16.93,82013.0,13.9689,13.9689,13.9524,13.9524,82013.0
2019-10-17 14:30:00,16.93,16.96,16.93,16.96,66315.0,13.9524,13.9772,13.9524,13.9772,66315.0
2019-10-17 14:35:00,16.96,16.96,16.93,16.94,59848.0,13.9772,13.9772,13.9524,13.9607,59848.0
2019-10-17 14:40:00,16.94,16.95,16.93,16.93,47833.0,13.9607,13.9689,13.9524,13.9524,47833.0
2019-10-17 14:45:00,16.94,16.94,16.93,16.94,26912.0,13.9607,13.9607,13.9524,13.9607,26912.0
2019-10-17 14:50:00,16.94,16.96,16.94,16.96,77009.0,13.9607,13.9772,13.9607,13.9772,77009.0
2019-10-17 14:55:00,16.95,16.96,16.95,16.96,47240.0,13.9689,13.9772,13.9689,13.9772,47240.0
2019-10-17 15:00:00,16.96,16.96,16.94,16.96,133302.0,13.9772,13.9772,13.9607,13.9772,133302.0
2019-10-17 15:05:00,16.96,16.96,16.95,16.96,30970.0,13.9772,13.9772,13.9689,13.9772,30970.0
2019-10-17 15:10:00,16.96,16.96,16.95,16.95,72966.0,13.9772,13.9772,13.9689,13.9689,72966.0
2019-10-17 15:15:00,16.96,16.98,16.95,16.97,96009.0,13.9772,13.9936,13.9689,13.9854,96009.0
2019-10-17 15:20:00,16.98,16.98,16.97,16.98,96453.0,13.9936,13.9936,13.9854,13.9936,96453.0
2019-10-17 15:25:00,16.98,16.98,16.94,16.96,210433.0,13.9936,13.9936,13.9607,13.9772,210433.0
2019-10-17 15:30:00,16.95,16.97,16.94,16.95,112489.0,13.9689,13.9854,13.9607,13.9689,112489.0
2019-10-17 15:35:00,16.95,16.96,16.95,16.96,108751.0,13.9689,13.9772,13.9689,13.9772,108751.0
2019-10-17 15:40:00,16.96,16.97,16.95,16.97,162035.0,13.9772,13.9854,13.9689,13.9854,162035.0
2019-10-17 15:45:00,16.96,16.97,16.93,16.93,241967.0,13.9772,13.9854,13.9524,13.9524,241967.0
2019-10-17 15:50:00,16.94,16.95,16.93,16.95,245538.0,13.9607,13.9689,13.9524,13.9689,245538.0
2019-10-17 15:55:00,16.94,16.98,16.94,16.96,771408.0,13.9607,13.9936,13.9607,13.9772,771408.0
2019-10-18 09:30:00,16.86,16.87,16.75,16.76,827471.0,13.8947,13.903,13.8041,13.8123,827471.0
2019-10-18 09:35:00,16.77,16.87,16.76,16.87,163465.0,13.8206,13.903,13.8123,13.903,163465.0
2019-10-18 09:40:00,16.87,16.88,16.85,16.87,102641.0,13.903,13.9112,13.8865,13.903,102641.0
2019-10-18 09:45:00,16.86,16.93,16.84,16.9,115854.0,13.8947,13.9524,13.8783,13.9277,115854.0
2019-10-18 09:50:00,16.9,16.94,16.88,16.92,222524.0,13.9277,13.9607,13.9112,13.9442,222524.0
2019-10-18 09:55:00,16.92,16.96,16.9,16.92,159094.0,13.9442,13.9772,13.9277,13.9442,159094.0
2019-10-18 10:00:00,16.92,16.94,16.9,16.92,95446.0,13.9442,13.9607,13.9277,13.9442,95446.0
2019-10-18 10:05:00,16.91,16.96,16.9,16.94,123276.0,13.936,13.9772,13.9277,13.9607,123276.0
2019-10-18 10:10:00,16.94,16.95,16.93,16.94,67203.0,13.9607,13.9689,13.9524,13.9607,67203.0
2019-10-18 10:15:00,16.94,16.94,16.91,16.94,99010.0,13.9607,13.9607,13.936,13.9607,99010.0
2019-10-18 10:20:00,16.94,16.94,16.9,16.92,65942.0,13.9607,13.9607,13.9277,13.9442,65942.0
2019-10-18 10:25:00,16.93,16.94,16.9,16.93,100133.0,13.9524,13.9607,13.9277,13.9524,100133.0
2019-10-18 10:30:00,16.94,16.94,16.9,16.93,198126.0,13.9607,13.9607,13.9277,13.9524,198126.0
2019-10-18 10:35:00,16.93,16.93,16.91,16.93,63432.0,13.9524,13.9524,13.936,13.9524,63432.0
2019-10-18 10:40:00,16.93,16.93,16.88,16.91,144171.0,13.9524,13.9524,13.9112,13.936,144171.0
2019-10-18 10:45:00,16.91,16.93,16.9,16.91,117773.0,13.936,13.9524,13.9277,13.936,117773.0
2019-10-18 10:50:00,16.92,16.93,16.9,16.93,161738.0,13.9442,13.9524,13.9277,13.9524,161738.0
2019-10-18 10:55:00,16.92,16.93,16.91,16.93,71500.0,13.9442,13.9524,13.936,13.9524,71500.0
2019-10-18 11:00:00,16.92,16.94,16.91,16.92,105075.0,13.9442,13.9607,13.936,13.9442,105075.0
2019-10-18 11:05:00,16.92,16.93,16.91,16.91,82916.0,13.9442,13.9524,13.936,13.936,82916.0
2019-10-18 11:10:00,16.91,16.94,16.9,16.94,131443.0,13.936,13.9607,13.9277,13.9607,131443.0
2019-10-18 11:15:00,16.93,16.94,16.92,16.93,45443.0,13.9524,13.9607,13.9442,13.9524,45443.0
2019-10-18 11:20:00,16.93,16.94,16.92,16.93,47120.0,13.9524,13.9607,13.9442,13.9524,47120.0
2019-10-18 11:25:00,16.93,16.94,16.92,16.93,65021.0,13.9524,13.9607,13.9442,13.9524,65021.0
2019-10-18 11:30:00,16.94,16.96,16.93,16.94,91536.0,13.9607,13.9772,13.9524,13.9607,91536.0
2019-10-18 11:35:00,16.94,16.98,16.93,16.98,219173.0,13.9607,13.9936,13.9524,13.9936,219173.0
2019-10-18 11:40:00,16.98,16.98,16.93,16.95,125636.0,13.9936,13.9936,13.9524,13.9689,125636.0
2019-10-18 11:45:00,16.95,16.96,16.95,16.96,28161.0,13.9689,13.9772,13.9689,13.9772,28161.0
2019-10-18 11:50:00,16.95,16.97,16.94,16.96,127489.0,13.9689,13.9854,13.9607,13.9772,127489.0
2019-10-18 11:55:00,16.96,16.97,16.93,16.94,68936.0,13.9772,13.9854,13.9524,13.9607,68936.0
2019-10-18 12:00:00,16.93,16.97,16.92,16.95,64509.0,13.9524,13.9854,13.9442,13.9689,64509.0
2019-10-18 12:05:00,16.96,16.97,16.95,16.96,55171.0,13.9772,13.9854,13.9689,13.9772,55171.0
2019-10-18 12:10:00,16.96,16.96,16.94,16.94,38797.0,13.9772,13.9772,13.9607,13.9607,38797.0
2019-10-18 12:15:00,16.94,16.94,16.91,16.92,106560.0,13.9607,13.9607,13.936,13.9442,106560.0
2019-10-18 12:20:00,16.92,16.92,16.88,16.91,83998.0,13.9442,13.9442,13.9112,13.936,83998.0
2019-10-18 12:25:00,16.92,16.93,16.91,16.91,61443.0,13.9442,13.9524,13.936,13.936,61443.0
2019-10-18 12:30:00,16.91,16.94,16.91,16.94,70680.0,13.936,13.9607,13.936,13.9607,70680.0
2019-10-18 12:35:00,16.94,16.94,16.92,16.92,52901.0,13.9607,13.9607,13.9442,13.9442,52901.0
2019-10-18 12:40:00,16.92,16.96,16.92,16.96,86917.0,13.9442,13.9772,13.9442,13.9772,86917.0
2019-10-18 12:45:00,16.96,16.96,16.94,16.95,53227.0,13.9772,13.9772,13.9607,13.9689,53227.0
2019-10-18 12:50:00,16.96,16.96,16.95,16.95,29192.0,13.9772,13.9772,13.9689,13.9689,29192.0
2019-10-18 12:55:00,16.96,16.96,16.95,16.96,36480.0,13.9772,13.9772,13.9689,13.9772,36480.0
2019-10-18 13:00:00,16.95,16.97,16.95,16.96,53162.0,13.9689,13.9854,13.9689,13.9772,53162.0
2019-10-18 13:05:00,16.96,16.98,16.95,16.96,61973.0,13.9772,13.9936,13.9689,13.9772,61973.0
2019-10-18 13:10:00,16.96,16.97,16.95,16.96,49932.0,13.9772,13.9854,13.9689,13.9772,49932.0
2019-10-18 13:15:00,16.96,16.98,16.96,16.96,48413.0,13.9772,13.9936,13.9772,13.9772,48413.0
2019-10-18 13:20:00,16.97,16.97,16.94,16.95,58095.0,13.9854,13.9854,13.9607,13.9689,58095.0
2019-10-18 13:25:00,16.95,16.96,16.94,16.95,44451.0,13.9689,13.9772,13.9607,13.9689,44451.0
2019-10-18 13:30:00,16.96,16.97,16.95,16.96,89238.0,13.9772,13.9854,13.9689,13.9772,89238.0
2019-10-18 13:35:00,16.96,16.97,16.96,16.96,35192.0,13.9772,13.9854,13.9772,13.9772,35192.0
2019-10-18 13:40:00,16.96,16.97,16.96,16.97,63370.0,13.9772,13.9854,13.9772,13.9854,63370.0
2019-10-18 13:45:00,16.96,16.97,16.96,16.96,38829.0,13.9772,13.9854,13.9772,13.9772,38829.0
2019-10-18 13:50:00,16.96,16.98,16.96,16.96,143168.0,13.9772,13.9936,13.9772,13.9772,143168.0
2019-10-18 13:55:00,16.96,16.97,16.96,16.96,31399.0,13.9772,13.9854,13.9772,13.9772,31399.0
2019-10-18 14:00:00,16.96,16.98,16.95,16.96,82463.0,13.9772,13.9936,13.9689,13.9772,82463.0
2019-10-18 14:05:00,16.95,16.97,16.94,16.95,80188.0,13.9689,13.9854,13.9607,13.9689,80188.0
2019-10-18 14:10:00,16.95,16.95,16.93,16.94,32329.0,13.9689,13.9689,13.9524,13.9607,32329.0
2019-10-18 14:15:00,16.93,16.95,16.93,16.95,46290.0,13.9524,13.9689,13.9524,13.9689,46290.0
2019-10-18 14:20:00,16.95,16.96,16.94,16.94,62390.0,13.9689,13.9772,13.9607,13.9607,62390.0
2019-10-18 14:25:00,16.95,16.97,16.94,16.97,85023.0,13.9689,13.9854,13.9607,13.9854,85023.0
2019-10-18 14:30:00,16.96,16.97,16.96,16.96,34896.0,13.9772,13.9854,13.9772,13.9772,34896.0
2019-10-18 14:35:00,16.96,16.97,16.95,16.95,51890.0,13.9772,13.9854,13.9689,13.9689,51890.0
2019-10-18 14:40:00,16.95,16.95,16.94,16.94,46385.0,13.9689,13.9689,13.9607,13.9607,46385.0
2019-10-18 14:45:00,16.94,16.95,16.94,16.95,24660.0,13.9607,13.9689,13.9607,13.9689,24660.0
2019-10-18 14:50:00,16.94,16.95,16.94,16.95,70664.0,13.9607,13.9689,13.9607,13.9689,70664.0
2019-10-18 14:55:00,16.95,16.95,16.94,16.95,79884.0,13.9689,13.9689,13.9607,13.9689,79884.0
2019-10-18 15:00:00,16.95,16.95,16.93,16.94,121034.0,13.9689,13.9689,13.9524,13.9607,121034.0
2019-10-18 15:05:00,16.94,16.94,16.93,16.93,103309.0,13.9607,13.9607,13.9524,13.9524,103309.0
2019-10-18 15:10:00,16.93,16.95,16.93,16.95,128804.0,13.9524,13.9689,13.9524,13.9689,128804.0
2019-10-18 15:15:00,16.94,16.95,16.93,16.93,65580.0,13.9607,13.9689,13.9524,13.9524,65580.0
2019-10-18 15:20:00,16.93,16.95,16.93,16.93,123683.0,13.9524,13.9689,13.9524,13.9524,123683.0
2019-10-18 15:25:00,16.93,16.94,16.93,16.93,30971.0,13.9524,13.9607,13.9524,13.9524,30971.0
2019-10-18 15:30:00,16.93,16.94,16.92,16.93,189279.0,13.9524,13.9607,13.9442,13.9524,189279.0
2019-10-18 15:35:00,16.94,16.94,16.93,16.93,61993.0,13.9607,13.9607,13.9524,13.9524,61993.0
2019-10-18 15:40:00,16.93,16.93,16.89,16.89,205984.0,13.9524,13.9524,13.9195,13.9195,205984.0
2019-10-18 15:45:00,16.9,16.9,16.88,16.88,186036.0,13.9277,13.9277,13.9112,13.9112,186036.0
2019-10-18 15:50:00,16.88,16.89,16.87,16.89,477531.0,13.9112,13.9195,13.903,13.9195,477531.0
2019-10-18 15:55:00,16.88,16.89,16.85,16.85,830160.0,13.9112,13.9195,13.8865,13.8865,830160.0
2019-10-21 09:30:00,16.99,17.04,16.99,17.01,234853.0,14.0019,14.0431,14.0019,14.0184,234853.0
2019-10-21 09:35:00,17.02,17.09,17.01,17.08,172885.0,14.0266,14.0843,14.0184,14.0761,172885.0
2019-10-21 09:40:00,17.08,17.15,17.08,17.14,91492.0,14.0761,14.1337,14.0761,14.1255,91492.0
2019-10-21 09:45:00,17.14,17.16,17.11,17.13,77058.0,14.1255,14.142,14.1008,14.1173,77058.0
2019-10-21 09:50:00,17.14,17.17,17.13,17.16,106652.0,14.1255,14.1502,14.1173,14.142,106652.0
2019-10-21 09:55:00,17.16,17.18,17.14,17.17,57717.0,14.142,14.1585,14.1255,14.1502,57717.0
2019-10-21 10:00:00,17.17,17.22,17.15,17.15,111797.0,14.1502,14.1914,14.1337,14.1337,111797.0
2019-10-21 10:05:00,17.16,17.16,17.11,17.12,63997.0,14.142,14.142,14.1008,14.109,63997.0
2019-10-21 10:10:00,17.13,17.2,17.12,17.18,88202.0,14.1173,14.1749,14.109,14.1585,88202.0
2019-10-21 10:15:00,17.18,17.19,17.15,17.18,90056.0,14.1585,14.1667,14.1337,14.1585,90056.0
2019-10-21 10:20:00,17.18,17.21,17.17,17.18,67056.0,14.1585,14.1832,14.1502,14.1585,67056.0
2019-10-21 10:25:00,17.18,17.19,17.17,17.18,24913.0,14.1585,14.1667,14.1502,14.1585,24913.0
2019-10-21 10:30:00,17.18,17.2,17.17,17.19,64951.0,14.1585,14.1749,14.1502,14.1667,64951.0
2019-10-21 10:35:00,17.19,17.21,17.18,17.19,127858.0,14.1667,14.1832,14.1585,14.1667,127858.0
2019-10-21 10:40:00,17.2,17.21,17.19,17.2,58551.0,14.1749,14.1832,14.1667,14.1749,58551.0
2019-10-21 10:45:00,17.2,17.22,17.2,17.21,34524.0,14.1749,14.1914,14.1749,14.1832,34524.0
2019-10-21 10:50:00,17.21,17.22,17.16,17.17,87711.0,14.1832,14.1914,14.142,14.1502,87711.0
2019-10-21 10:55:00,17.18,17.22,17.17,17.21,138454.0,14.1585,14.1914,14.1502,14.1832,138454.0
2019-10-21 11:00:00,17.22,17.27,17.22,17.25,275190.0,14.1914,14.2326,14.1914,14.2162,275190.0
2019-10-21 11:05:00,17.25,17.25,17.18,17.18,65658.0,14.2162,14.2162,14.1585,14.1585,65658.0
2019-10-21 11:10:00,17.18,17.21,17.17,17.2,69061.0,14.1585,14.1832,14.1502,14.1749,69061.0
2019-10-21 11:15:00,17.19,17.21,17.17,17.17,58632.0,14.1667,14.1832,14.1502,14.1502,58632.0
2019-10-21 11:20:00,17.17,17.17,17.14,17.15,117109.0,14.1502,14.1502,14.1255,14.1337,117109.0
2019-10-21 11:25:00,17.15,17.17,17.15,17.15,57349.0,14.1337,14.1502,14.1337,14.1337,57349.0
2019-10-21 11:30:00,17.16,17.16,17.14,17.14,90906.0,14.142,14.142,14.1255,14.1255,90906.0
2019-10-21 11:35:00,17.14,17.16,17.13,17.14,113166.0,14.1255,14.142,14.1173,14.1255,113166.0
2019-10-21 11:40:00,17.14,17.16,17.14,17.15,92631.0,14.1255,14.142,14.1255,14.1337,92631.0
2019-10-21 11:45:00,17.16,17.17,17.14,17.14,106989.0,14.142,14.1502,14.1255,14.1255,106989.0
2019-10-21 11:50:00,17.14,17.14,17.13,17.13,44993.0,14.1255,14.1255,14.1173,14.1173,44993.0
2019-10-21 11:55:00,17.13,17.14,17.13,17.13,18377.0,14.1173,14.1255,14.1173,14.1173,18377.0
2019-10-21 12:00:00,17.13,17.13,17.11,17.11,43403.0,14.1173,14.1173,14.1008,14.1008,43403.0
2019-10-21 12:05:00,17.12,17.14,17.11,17.12,126010.0,14.109,14.1255,14.1008,14.109,126010.0
2019-10-21 12:10:00,17.12,17.14,17.12,17.13,14467.0,14.109,14.1255,14.109,14.1173,14467.0
2019-10-21 12:15:00,17.13,17.15,17.13,17.14,48660.0,14.1173,14.1337,14.1173,14.1255,48660.0
2019-10-21 12:20:00,17.14,17.18,17.13,17.18,23028.0,14.1255,14.1585,14.1173,14.1585,23028.0
2019-10-21 12:25:00,17.18,17.19,17.17,17.19,16379.0,14.1585,14.1667,14.1502,14.1667,16379.0
2019-10-21 12:30:00,17.19,17.19,17.18,17.18,46381.0,14.1667,14.1667,14.1585,14.1585,46381.0
2019-10-21 12:35:00,17.19,17.19,17.17,17.19,51435.0,14.1667,14.1667,14.1502,14.1667,51435.0
2019-10-21 12:40:00,17.19,17.19,17.16,17.16,111299.0,14.1667,14.1667,14.142,14.142,111299.0
2019-10-21 12:45:00,17.16,17.18,17.16,17.17,109378.0,14.142,14.1585,14.142,14.1502,109378.0
2019-10-21 12:50:00,17.17,17.18,17.16,17.16,22323.0,14.1502,14.1585,14.142,14.142,22323.0
2019-10-21 12:55:00,17.16,17.2,17.16,17.19,125888.0,14.142,14.1749,14.142,14.1667,125888.0
2019-10-21 13:00:00,17.19,17.19,17.18,17.18,16235.0,14.1667,14.1667,14.1585,14.1585,16235.0
2019-10-21 13:05:00,17.19,17.2,17.17,17.18,58948.0,14.1667,14.1749,14.1502,14.1585,58948.0
2019-10-21 13:10:00,17.18,17.18,17.17,17.18,35040.0,14.1585,14.1585,14.1502,14.1585,35040.0
2019-10-21 13:15:00,17.18,17.18,17.15,17.16,39790.0,14.1585,14.1585,14.1337,14.142,39790.0
2019-10-21 13:20:00,17.15,17.16,17.14,17.14,21759.0,14.1337,14.142,14.1255,14.1255,21759.0
2019-10-21 13:25:00,17.14,17.16,17.13,17.14,54464.0,14.1255,14.142,14.1173,14.1255,54464.0
2019-10-21 13:30:00,17.15,17.15,17.14,17.14,17700.0,14.1337,14.1337,14.1255,14.1255,17700.0
2019-10-21 13:35:00,17.14,17.15,17.12,17.13,24865.0,14.1255,14.1337,14.109,14.1173,24865.0
2019-10-21 13:40:00,17.13,17.13,17.12,17.12,18621.0,14.1173,14.1173,14.109,14.109,18621.0
2019-10-21 13:45:00,17.13,17.13,17.09,17.1,71950.0,14.1173,14.1173,14.0843,14.0925,71950.0
2019-10-21 13:50:00,17.1,17.11,17.09,17.1,100866.0,14.0925,14.1008,14.0843,14.0925,100866.0
2019-10-21 13:55:00,17.1,17.12,17.09,17.1,108483.0,14.0925,14.109,14.0843,14.0925,108483.0
2019-10-21 14:00:00,17.1,17.12,17.1,17.12,43290.0,14.0925,14.109,14.0925,14.109,43290.0
2019-10-21 14:05:00,17.12,17.13,17.11,17.13,64167.0,14.109,14.1173,14.1008,14.1173,64167.0
2019-10-21 14:10:00,17.13,17.13,17.12,17.12,30022.0,14.1173,14.1173,14.109,14.109,30022.0
2019-10-21 14:15:00,17.13,17.13,17.12,17.12,29741.0,14.1173,14.1173,14.109,14.109,29741.0
2019-10-21 14:20:00,17.12,17.13,17.09,17.09,122631.0,14.109,14.1173,14.0843,14.0843,122631.0
2019-10-21 14:25:00,17.09,17.11,17.09,17.11,44616.0,14.0843,14.1008,14.0843,14.1008,44616.0
2019-10-21 14:30:00,17.11,17.11,17.08,17.09,62771.0,14.1008,14.1008,14.0761,14.0843,62771.0
2019-10-21 14:35:00,17.09,17.1,17.08,17.1,52880.0,14.0843,14.0925,14.0761,14.0925,52880.0
2019-10-21 14:40:00,17.1,17.1,17.08,17.09,37144.0,14.0925,14.0925,14.0761,14.0843,37144.0
2019-10-21 14:45:00,17.09,17.09,17.08,17.09,20513.0,14.0843,14.0843,14.0761,14.0843,20513.0
2019-10-21 14:50:00,17.09,17.1,17.08,17.09,54539.0,14.0843,14.0925,14.0761,14.0843,54539.0
2019-10-21 14:55:00,17.08,17.09,17.08,17.09,23166.0,14.0761,14.0843,14.0761,14.0843,23166.0
2019-10-21 15:00:00,17.09,17.09,17.06,17.07,101359.0,14.0843,14.0843,14.0596,14.0678,101359.0
2019-10-21 15:05:00,17.06,17.08,17.06,17.07,65608.0,14.0596,14.0761,14.0596,14.0678,65608.0
2019-10-21 15:10:00,17.06,17.07,17.05,17.07,86114.0,14.0596,14.0678,14.0513,14.0678,86114.0
2019-10-21 15:15:00,17.07,17.07,17.05,17.07,69516.0,14.0678,14.0678,14.0513,14.0678,69516.0
2019-10-21 15:20:00,17.07,17.07,17.05,17.05,48843.0,14.0678,14.0678,14.0513,14.0513,48843.0
2019-10-21 15:25:00,17.05,17.06,17.04,17.05,55610.0,14.0513,14.0596,14.0431,14.0513,55610.0
2019-10-21 15:30:00,17.05,17.07,17.05,17.06,90061.0,14.0513,14.0678,14.0513,14.0596,90061.0
2019-10-21 15:35:00,17.05,17.06,17.03,17.03,60382.0,14.0513,14.0596,14.0348,14.0348,60382.0
2019-10-21 15:40:00,17.03,17.04,17.03,17.03,111908.0,14.0348,14.0431,14.0348,14.0348,111908.0
2019-10-21 15:45:00,17.03,17.04,17.02,17.03,106121.0,14.0348,14.0431,14.0266,14.0348,106121.0
2019-10-21 15:50:00,17.03,17.04,17.0,17.0,225339.0,14.0348,14.0431,14.0101,14.0101,225339.0
2019-10-21 15:55:00,17.01,17.02,16.98,17.01,710188.0,14.0184,14.0266,13.9936,14.0184,710188.0
2019-10-22 09:30:00,17.01,17.07,17.01,17.05,123084.0,14.0184,14.0678,14.0184,14.0513,123084.0
2019-10-22 09:35:00,17.04,17.04,16.96,16.98,111686.0,14.0431,14.0431,13.9772,13.9936,111686.0
2019-10-22 09:40:00,16.98,16.99,16.93,16.95,100312.0,13.9936,14.0019,13.9524,13.9689,100312.0
2019-10-22 09:45:00,16.95,16.96,16.91,16.91,76262.0,13.9689,13.9772,13.936,13.936,76262.0
2019-10-22 09:50:00,16.91,16.93,16.9,16.91,58611.0,13.936,13.9524,13.9277,13.936,58611.0
2019-10-22 09:55:00,16.91,16.94,16.91,16.93,62176.0,13.936,13.9607,13.936,13.9524,62176.0
2019-10-22 10:00:00,16.93,16.96,16.92,16.94,66690.0,13.9524,13.9772,13.9442,13.9607,66690.0
2019-10-22 10:05:00,16.94,16.95,16.92,16.93,49775.0,13.9607,13.9689,13.9442,13.9524,49775.0
2019-10-22 10:10:00,16.93,16.94,16.92,16.93,45191.0,13.9524,13.9607,13.9442,13.9524,45191.0
2019-10-22 10:15:00,16.93,16.95,16.92,16.93,55073.0,13.9524,13.9689,13.9442,13.9524,55073.0
2019-10-22 10:20:00,16.93,16.94,16.92,16.93,46647.0,13.9524,13.9607,13.9442,13.9524,46647.0
2019-10-22 10:25:00,16.93,16.94,16.92,16.94,36267.0,13.9524,13.9607,13.9442,13.9607,36267.0
2019-10-22 10:30:00,16.94,16.97,16.94,16.94,114337.0,13.9607,13.9854,13.9607,13.9607,114337.0
2019-10-22 10:35:00,16.94,16.97,16.94,16.96,46546.0,13.9607,13.9854,13.9607,13.9772,46546.0
2019-10-22 10:40:00,16.96,16.98,16.96,16.98,42229.0,13.9772,13.9936,13.9772,13.9936,42229.0
2019-10-22 10:45:00,16.97,16.98,16.96,16.98,47624.0,13.9854,13.9936,13.9772,13.9936,47624.0
2019-10-22 10:50:00,16.98,16.98,16.97,16.98,32665.0,13.9936,13.9936,13.9854,13.9936,32665.0
2019-10-22 10:55:00,16.98,17.01,16.97,16.99,206488.0,13.9936,14.0184,13.9854,14.0019,206488.0
2019-10-22 11:00:00,16.99,17.04,16.98,17.04,111962.0,14.0019,14.0431,13.9936,14.0431,111962.0
2019-10-22 11:05:00,17.04,17.08,17.04,17.08,55651.0,14.0431,14.0761,14.0431,14.0761,55651.0
2019-10-22 11:10:00,17.08,17.09,17.05,17.07,72911.0,14.0761,14.0843,14.0513,14.0678,72911.0
2019-10-22 11:15:00,17.07,17.11,17.06,17.11,66890.0,14.0678,14.1008,14.0596,14.1008,66890.0
2019-10-22 11:20:00,17.1,17.11,17.05,17.07,117781.0,14.0925,14.1008,14.0513,14.0678,117781.0
2019-10-22 11:25:00,17.06,17.1,17.06,17.1,62552.0,14.0596,14.0925,14.0596,14.0925,62552.0
2019-10-22 11:30:00,17.1,17.11,17.08,17.11,74221.0,14.0925,14.1008,14.0761,14.1008,74221.0
2019-10-22 11:35:00,17.11,17.11,17.09,17.1,88714.0,14.1008,14.1008,14.0843,14.0925,88714.0
2019-10-22 11:40:00,17.09,17.11,17.09,17.1,91919.0,14.0843,14.1008,14.0843,14.0925,91919.0
2019-10-22 11:45:00,17.11,17.11,17.1,17.11,21617.0,14.1008,14.1008,14.0925,14.1008,21617.0
2019-10-22 11:50:00,17.11,17.12,17.1,17.12,92674.0,14.1008,14.109,14.0925,14.109,92674.0
2019-10-22 11:55:00,17.12,17.13,17.11,17.12,62305.0,14.109,14.1173,14.1008,14.109,62305.0
2019-10-22 12:00:00,17.12,17.13,17.11,17.13,61342.0,14.109,14.1173,14.1008,14.1173,61342.0
2019-10-22 12:05:00,17.13,17.15,17.12,17.14,53527.0,14.1173,14.1337,14.109,14.1255,53527.0
2019-10-22 12:10:00,17.14,17.16,17.14,17.16,46631.0,14.1255,14.142,14.1255,14.142,46631.0
2019-10-22 12:15:00,17.16,17.17,17.15,17.16,33199.0,14.142,14.1502,14.1337,14.142,33199.0
2019-10-22 12:20:00,17.16,17.16,17.14,17.15,72508.0,14.142,14.142,14.1255,14.1337,72508.0
2019-10-22 12:25:00,17.14,17.16,17.14,17.16,59375.0,14.1255,14.142,14.1255,14.142,59375.0
2019-10-22 12:30:00,17.16,17.16,17.13,17.13,40557.0,14.142,14.142,14.1173,14.1173,40557.0
2019-10-22 12:35:00,17.13,17.14,17.13,17.14,18985.0,14.1173,14.1255,14.1173,14.1255,18985.0
2019-10-22 12:40:00,17.14,17.15,17.13,17.14,78803.0,14.1255,14.1337,14.1173,14.1255,78803.0
2019-10-22 12:45:00,17.14,17.14,17.11,17.12,104561.0,14.1255,14.1255,14.1008,14.109,104561.0
2019-10-22 12:50:00,17.12,17.12,17.09,17.1,44326.0,14.109,14.109,14.0843,14.0925,44326.0
2019-10-22 12:55:00,17.09,17.09,17.06,17.08,177762.0,14.0843,14.0843,14.0596,14.0761,177762.0
2019-10-22 13:00:00,17.07,17.1,17.05,17.05,146178.0,14.0678,14.0925,14.0513,14.0513,146178.0
2019-10-22 13:05:00,17.05,17.06,17.05,17.05,14727.0,14.0513,14.0596,14.0513,14.0513,14727.0
2019-10-22 13:10:00,17.05,17.06,17.04,17.05,91124.0,14.0513,14.0596,14.0431,14.0513,91124.0
2019-10-22 13:15:00,17.05,17.06,17.05,17.05,14055.0,14.0513,14.0596,14.0513,14.0513,14055.0
2019-10-22 13:20:00,17.05,17.07,17.05,17.06,60062.0,14.0513,14.0678,14.0513,14.0596,60062.0
2019-10-22 13:25:00,17.07,17.09,17.06,17.09,53004.0,14.0678,14.0843,14.0596,14.0843,53004.0
2019-10-22 13:30:00,17.09,17.12,17.09,17.12,53344.0,14.0843,14.109,14.0843,14.109,53344.0
2019-10-22 13:35:00,17.12,17.12,17.1,17.12,87821.0,14.109,14.109,14.0925,14.109,87821.0
2019-10-22 13:40:00,17.12,17.14,17.11,17.14,51135.0,14.109,14.1255,14.1008,14.1255,51135.0
2019-10-22 13:45:00,17.14,17.15,17.13,17.15,30380.0,14.1255,14.1337,14.1173,14.1337,30380.0
2019-10-22 13:50:00,17.14,17.15,17.13,17.14,91503.0,14.1255,14.1337,14.1173,14.1255,91503.0
2019-10-22 13:55:00,17.15,17.16,17.13,17.16,83273.0,14.1337,14.142,14.1173,14.142,83273.0
2019-10-22 14:00:00,17.16,17.17,17.15,17.16,47470.0,14.142,14.1502,14.1337,14.142,47470.0
2019-10-22 14:05:00,17.16,17.16,17.15,17.16,64348.0,14.142,14.142,14.1337,14.142,64348.0
2019-10-22 14:10:00,17.16,17.16,17.14,17.16,73728.0,14.142,14.142,14.1255,14.142,73728.0
2019-10-22 14:15:00,17.16,17.17,17.15,17.17,47518.0,14.142,14.1502,14.1337,14.1502,47518.0
2019-10-22 14:20:00,17.17,17.18,17.16,17.17,67606.0,14.1502,14.1585,14.142,14.1502,67606.0
2019-10-22 14:25:00,17.18,17.18,17.16,17.18,86345.0,14.1585,14.1585,14.142,14.1585,86345.0
2019-10-22 14:30:00,17.18,17.19,17.12,17.13,98937.0,14.1585,14.1667,14.109,14.1173,98937.0
2019-10-22 14:35:00,17.12,17.14,17.12,17.14,71101.0,14.109,14.1255,14.109,14.1255,71101.0
2019-10-22 14:40:00,17.13,17.14,17.11,17.12,62926.0,14.1173,14.1255,14.1008,14.109,62926.0
2019-10-22 14:45:00,17.12,17.14,17.12,17.14,58938.0,14.109,14.1255,14.109,14.1255,58938.0
2019-10-22 14:50:00,17.13,17.14,17.1,17.12,103026.0,14.1173,14.1255,14.0925,14.109,103026.0
2019-10-22 14:55:00,17.12,17.13,17.1,17.11,73783.0,14.109,14.1173,14.0925,14.1008,73783.0
2019-10-22 15:00:00,17.11,17.12,17.08,17.09,112258.0,14.1008,14.109,14.0761,14.0843,112258.0
2019-10-22 15:05:00,17.09,17.1,17.07,17.09,73694.0,14.0843,14.0925,14.0678,14.0843,73694.0
2019-10-22 15:10:00,17.09,17.11,17.08,17.11,80819.0,14.0843,14.1008,14.0761,14.1008,80819.0
2019-10-22 15:15:00,17.11,17.12,17.09,17.11,118761.0,14.1008,14.109,14.0843,14.1008,118761.0
2019-10-22 15:20:00,17.11,17.14,17.1,17.13,138324.0,14.1008,14.1255,14.0925,14.1173,138324.0
2019-10-22 15:25:00,17.13,17.14,17.12,17.13,106380.0,14.1173,14.1255,14.109,14.1173,106380.0
2019-10-22 15:30:00,17.13,17.15,17.12,17.14,106279.0,14.1173,14.1337,14.109,14.1255,106279.0
2019-10-22 15:35:00,17.14,17.16,17.14,17.16,118279.0,14.1255,14.142,14.1255,14.142,118279.0
2019-10-22 15:40:00,17.16,17.16,17.14,17.16,147609.0,14.142,14.142,14.1255,14.142,147609.0
2019-10-22 15:45:00,17.16,17.16,17.13,17.14,180872.0,14.142,14.142,14.1173,14.1255,180872.0
2019-10-22 15:50:00,17.14,17.16,17.13,17.16,316792.0,14.1255,14.142,14.1173,14.142,316792.0
2019-10-22 15:55:00,17.15,17.17,17.11,17.12,897476.0,14.1337,14.1502,14.1008,14.109,897476.0
2019-10-23 09:30:00,17.15,17.16,17.1,17.12,122869.0,14.1337,14.142,14.0925,14.109,122869.0
2019-10-23 09:35:00,17.12,17.13,17.03,17.06,169379.0,14.109,14.1173,14.0348,14.0596,169379.0
2019-10-23 09:40:00,17.05,17.07,17.01,17.07,82170.0,14.0513,14.0678,14.0184,14.0678,82170.0
2019-10-23 09:45:00,17.07,17.08,17.04,17.07,106624.0,14.0678,14.0761,14.0431,14.0678,106624.0
2019-10-23 09:50:00,17.07,17.1,17.07,17.1,58595.0,14.0678,14.0925,14.0678,14.0925,58595.0
2019-10-23 09:55:00,17.1,17.11,17.07,17.1,66429.0,14.0925,14.1008,14.0678,14.0925,66429.0
2019-10-23 10:00:00,17.1,17.1,17.05,17.05,50559.0,14.0925,14.0925,14.0513,14.0513,50559.0
2019-10-23 10:05:00,17.06,17.06,17.01,17.03,59063.0,14.0596,14.0596,14.0184,14.0348,59063.0
2019-10-23 10:10:00,17.04,17.05,17.01,17.02,27657.0,14.0431,14.0513,14.0184,14.0266,27657.0
2019-10-23 10:15:00,17.02,17.03,16.99,17.01,51364.0,14.0266,14.0348,14.0019,14.0184,51364.0
2019-10-23 10:20:00,17.01,17.03,17.0,17.0,44358.0,14.0184,14.0348,14.0101,14.0101,44358.0
2019-10-23 10:25:00,17.0,17.01,16.99,17.0,29856.0,14.0101,14.0184,14.0019,14.0101,29856.0
2019-10-23 10:30:00,17.01,17.04,16.99,17.0,57680.0,14.0184,14.0431,14.0019,14.0101,57680.0
2019-10-23 10:35:00,17.01,17.03,16.99,17.02,43464.0,14.0184,14.0348,14.0019,14.0266,43464.0
2019-10-23 10:40:00,17.02,17.04,17.01,17.03,49256.0,14.0266,14.0431,14.0184,14.0348,49256.0
2019-10-23 10:45:00,17.02,17.04,17.01,17.02,42741.0,14.0266,14.0431,14.0184,14.0266,42741.0
2019-10-23 10:50:00,17.01,17.01,16.98,17.01,78600.0,14.0184,14.0184,13.9936,14.0184,78600.0
2019-10-23 10:55:00,17.0,17.02,16.99,17.02,75626.0,14.0101,14.0266,14.0019,14.0266,75626.0
2019-10-23 11:00:00,17.02,17.03,17.01,17.02,24111.0,14.0266,14.0348,14.0184,14.0266,24111.0
2019-10-23 11:05:00,17.01,17.03,17.01,17.03,22248.0,14.0184,14.0348,14.0184,14.0348,22248.0
2019-10-23 11:10:00,17.03,17.03,17.0,17.01,39843.0,14.0348,14.0348,14.0101,14.0184,39843.0
2019-10-23 11:15:00,17.01,17.02,16.99,17.02,87240.0,14.0184,14.0266,14.0019,14.0266,87240.0
2019-10-23 11:20:00,17.03,17.05,17.02,17.04,53028.0,14.0348,14.0513,14.0266,14.0431,53028.0
2019-10-23 11:25:00,17.04,17.05,17.02,17.04,43966.0,14.0431,14.0513,14.0266,14.0431,43966.0
2019-10-23 11:30:00,17.04,17.04,17.02,17.04,45304.0,14.0431,14.0431,14.0266,14.0431,45304.0
2019-10-23 11:35:00,17.04,17.05,17.03,17.05,19125.0,14.0431,14.0513,14.0348,14.0513,19125.0
2019-10-23 11:40:00,17.05,17.08,17.04,17.07,40866.0,14.0513,14.0761,14.0431,14.0678,40866.0
2019-10-23 11:45:00,17.07,17.08,17.06,17.06,36785.0,14.0678,14.0761,14.0596,14.0596,36785.0
2019-10-23 11:50:00,17.07,17.07,17.06,17.07,25361.0,14.0678,14.0678,14.0596,14.0678,25361.0
2019-10-23 11:55:00,17.07,17.07,17.05,17.05,33342.0,14.0678,14.0678,14.0513,14.0513,33342.0
2019-10-23 12:00:00,17.05,17.06,17.04,17.05,256751.0,14.0513,14.0596,14.0431,14.0513,256751.0
2019-10-23 12:05:00,17.05,17.06,17.04,17.05,30861.0,14.0513,14.0596,14.0431,14.0513,30861.0
2019-10-23 12:10:00,17.05,17.06,17.04,17.04,30829.0,14.0513,14.0596,14.0431,14.0431,30829.0
2019-10-23 12:15:00,17.05,17.06,17.04,17.05,15022.0,14.0513,14.0596,14.0431,14.0513,15022.0
2019-10-23 12:20:00,17.05,17.06,17.04,17.05,41889.0,14.0513,14.0596,14.0431,14.0513,41889.0
2019-10-23 12:25:00,17.05,17.06,17.04,17.05,18686.0,14.0513,14.0596,14.0431,14.0513,18686.0
2019-10-23 12:30:00,17.05,17.06,17.04,17.05,23896.0,14.0513,14.0596,14.0431,14.0513,23896.0
2019-10-23 12:35:00,17.05,17.06,17.05,17.06,9518.0,14.0513,14.0596,14.0513,14.0596,9518.0
2019-10-23 12:40:00,17.06,17.08,17.05,17.07,68225.0,14.0596,14.0761,14.0513,14.0678,68225.0
2019-10-23 12:45:00,17.07,17.08,17.07,17.08,8346.0,14.0678,14.0761,14.0678,14.0761,8346.0
2019-10-23 12:50:00,17.07,17.09,17.07,17.09,35566.0,14.0678,14.0843,14.0678,14.0843,35566.0
2019-10-23 12:55:00,17.09,17.09,17.08,17.09,13084.0,14.0843,14.0843,14.0761,14.0843,13084.0
2019-10-23 13:00:00,17.08,17.09,17.08,17.09,52987.0,14.0761,14.0843,14.0761,14.0843,52987.0
2019-10-23 13:05:00,17.09,17.09,17.07,17.07,19817.0,14.0843,14.0843,14.0678,14.0678,19817.0
2019-10-23 13:10:00,17.07,17.08,17.06,17.06,21347.0,14.0678,14.0761,14.0596,14.0596,21347.0
2019-10-23 13:15:00,17.06,17.07,17.05,17.07,45623.0,14.0596,14.0678,14.0513,14.0678,45623.0
2019-10-23 13:20:00,17.07,17.08,17.06,17.07,11924.0,14.0678,14.0761,14.0596,14.0678,11924.0
2019-10-23 13:25:00,17.07,17.11,17.07,17.11,137462.0,14.0678,14.1008,14.0678,14.1008,137462.0
2019-10-23 13:30:00,17.1,17.11,17.08,17.08,53220.0,14.0925,14.1008,14.0761,14.0761,53220.0
2019-10-23 13:35:00,17.08,17.09,17.08,17.08,37250.0,14.0761,14.0843,14.0761,14.0761,37250.0
2019-10-23 13:40:00,17.08,17.09,17.07,17.09,63122.0,14.0761,14.0843,14.0678,14.0843,63122.0
2019-10-23 13:45:00,17.09,17.09,17.08,17.09,30263.0,14.0843,14.0843,14.0761,14.0843,30263.0
2019-10-23 13:50:00,17.08,17.1,17.08,17.09,37189.0,14.0761,14.0925,14.0761,14.0843,37189.0
2019-10-23 13:55:00,17.09,17.1,17.07,17.09,128433.0,14.0843,14.0925,14.0678,14.0843,128433.0
2019-10-23 14:00:00,17.09,17.09,17.07,17.08,12853.0,14.0843,14.0843,14.0678,14.0761,12853.0
2019-10-23 14:05:00,17.07,17.08,17.06,17.06,39619.0,14.0678,14.0761,14.0596,14.0596,39619.0
2019-10-23 14:10:00,17.07,17.07,17.06,17.07,26369.0,14.0678,14.0678,14.0596,14.0678,26369.0
2019-10-23 14:15:00,17.07,17.07,17.05,17.05,26858.0,14.0678,14.0678,14.0513,14.0513,26858.0
2019-10-23 14:20:00,17.05,17.07,17.04,17.07,49526.0,14.0513,14.0678,14.0431,14.0678,49526.0
2019-10-23 14:25:00,17.07,17.07,17.05,17.06,23509.0,14.0678,14.0678,14.0513,14.0596,23509.0
2019-10-23 14:30:00,17.05,17.06,17.04,17.06,42697.0,14.0513,14.0596,14.0431,14.0596,42697.0
2019-10-23 14:35:00,17.05,17.06,17.03,17.05,61198.0,14.0513,14.0596,14.0348,14.0513,61198.0
2019-10-23 14:40:00,17.05,17.06,17.04,17.05,33838.0,14.0513,14.0596,14.0431,14.0513,33838.0
2019-10-23 14:45:00,17.05,17.05,17.04,17.05,29586.0,14.0513,14.0513,14.0431,14.0513,29586.0
2019-10-23 14:50:00,17.04,17.05,17.03,17.05,41526.0,14.0431,14.0513,14.0348,14.0513,41526.0
2019-10-23 14:55:00,17.04,17.05,17.04,17.04,17522.0,14.0431,14.0513,14.0431,14.0431,17522.0
2019-10-23 15:00:00,17.04,17.06,17.03,17.05,55252.0,14.0431,14.0596,14.0348,14.0513,55252.0
2019-10-23 15:05:00,17.05,17.07,17.05,17.07,31939.0,14.0513,14.0678,14.0513,14.0678,31939.0
2019-10-23 15:10:00,17.06,17.07,17.05,17.05,20335.0,14.0596,14.0678,14.0513,14.0513,20335.0
2019-10-23 15:15:00,17.05,17.06,17.05,17.05,14845.0,14.0513,14.0596,14.0513,14.0513,14845.0
2019-10-23 15:20:00,17.06,17.08,17.05,17.07,54456.0,14.0596,14.0761,14.0513,14.0678,54456.0
2019-10-23 15:25:00,17.07,17.07,17.05,17.07,86959.0,14.0678,14.0678,14.0513,14.0678,86959.0
2019-10-23 15:30:00,17.07,17.11,17.06,17.09,174487.0,14.0678,14.1008,14.0596,14.0843,174487.0
2019-10-23 15:35:00,17.1,17.1,17.08,17.09,52423.0,14.0925,14.0925,14.0761,14.0843,52423.0
2019-10-23 15:40:00,17.09,17.09,17.08,17.08,60854.0,14.0843,14.0843,14.0761,14.0761,60854.0
2019-10-23 15:45:00,17.08,17.08,17.07,17.07,61616.0,14.0761,14.0761,14.0678,14.0678,61616.0
2019-10-23 15:50:00,17.07,17.1,17.07,17.1,152270.0,14.0678,14.0925,14.0678,14.0925,152270.0
2019-10-23 15:55:00,17.1,17.11,17.1,17.11,311811.0,14.0925,14.1008,14.0925,14.1008,311811.0
2019-10-24 09:30:00,17.18,17.32,17.18,17.29,364520.0,14.1585,14.2738,14.1585,14.2491,364520.0
2019-10-24 09:35:00,17.28,17.31,17.22,17.24,59418.0,14.2409,14.2656,14.1914,14.2079,59418.0
2019-10-24 09:40:00,17.23,17.25,17.2,17.21,40320.0,14.1997,14.2162,14.1749,14.1832,40320.0
2019-10-24 09:45:00,17.21,17.21,17.14,17.14,47898.0,14.1832,14.1832,14.1255,14.1255,47898.0
2019-10-24 09:50:00,17.15,17.16,17.13,17.16,58044.0,14.1337,14.142,14.1173,14.142,58044.0
2019-10-24 09:55:00,17.16,17.2,17.13,17.19,57761.0,14.142,14.1749,14.1173,14.1667,57761.0
2019-10-24 10:00:00,17.2,17.2,17.07,17.07,70209.0,14.1749,14.1749,14.0678,14.0678,70209.0
2019-10-24 10:05:00,17.07,17.07,17.01,17.02,51259.0,14.0678,14.0678,14.0184,14.0266,51259.0
2019-10-24 10:10:00,17.02,17.04,17.0,17.03,66994.0,14.0266,14.0431,14.0101,14.0348,66994.0
2019-10-24 10:15:00,17.02,17.07,17.02,17.05,46978.0,14.0266,14.0678,14.0266,14.0513,46978.0
2019-10-24 10:20:00,17.05,17.06,17.03,17.04,45972.0,14.0513,14.0596,14.0348,14.0431,45972.0
2019-10-24 10:25:00,17.04,17.04,17.02,17.04,32582.0,14.0431,14.0431,14.0266,14.0431,32582.0
2019-10-24 10:30:00,17.03,17.04,16.99,17.0,43171.0,14.0348,14.0431,14.0019,14.0101,43171.0
2019-10-24 10:35:00,17.01,17.03,17.0,17.03,68967.0,14.0184,14.0348,14.0101,14.0348,68967.0
2019-10-24 10:40:00,17.03,17.04,17.02,17.04,9650.0,14.0348,14.0431,14.0266,14.0431,9650.0
2019-10-24 10:45:00,17.04,17.05,17.02,17.02,31107.0,14.0431,14.0513,14.0266,14.0266,31107.0
2019-10-24 10:50:00,17.03,17.03,17.0,17.01,25497.0,14.0348,14.0348,14.0101,14.0184,25497.0
2019-10-24 10:55:00,17.0,17.05,16.99,17.03,50402.0,14.0101,14.0513,14.0019,14.0348,50402.0
2019-10-24 11:00:00,17.03,17.04,17.02,17.03,23385.0,14.0348,14.0431,14.0266,14.0348,23385.0
2019-10-24 11:05:00,17.03,17.06,17.02,17.05,58953.0,14.0348,14.0596,14.0266,14.0513,58953.0
2019-10-24 11:10:00,17.05,17.07,17.05,17.05,38019.0,14.0513,14.0678,14.0513,14.0513,38019.0
2019-10-24 11:15:00,17.05,17.09,17.04,17.09,75877.0,14.0513,14.0843,14.0431,14.0843,75877.0
2019-10-24 11:20:00,17.08,17.13,17.08,17.12,51596.0,14.0761,14.1173,14.0761,14.109,51596.0
2019-10-24 11:25:00,17.11,17.15,17.11,17.14,43682.0,14.1008,14.1337,14.1008,14.1255,43682.0
2019-10-24 11:30:00,17.14,17.15,17.12,17.14,59038.0,14.1255,14.1337,14.109,14.1255,59038.0
2019-10-24 11:35:00,17.15,17.16,17.1,17.1,46699.0,14.1337,14.142,14.0925,14.0925,46699.0
2019-10-24 11:40:00,17.1,17.14,17.1,17.13,57979.0,14.0925,14.1255,14.0925,14.1173,57979.0
2019-10-24 11:45:00,17.13,17.15,17.12,17.13,65353.0,14.1173,14.1337,14.109,14.1173,65353.0
2019-10-24 11:50:00,17.13,17.15,17.11,17.15,61136.0,14.1173,14.1337,14.1008,14.1337,61136.0
2019-10-24 11:55:00,17.14,17.16,17.13,17.14,47849.0,14.1255,14.142,14.1173,14.1255,47849.0
2019-10-24 12:00:00,17.14,17.15,17.11,17.11,21614.0,14.1255,14.1337,14.1008,14.1008,21614.0
2019-10-24 12:05:00,17.11,17.12,17.04,17.06,44012.0,14.1008,14.109,14.0431,14.0596,44012.0
2019-10-24 12:10:00,17.06,17.07,17.04,17.04,35945.0,14.0596,14.0678,14.0431,14.0431,35945.0
2019-10-24 12:15:00,17.04,17.05,17.02,17.05,31945.0,14.0431,14.0513,14.0266,14.0513,31945.0
2019-10-24 12:20:00,17.04,17.06,17.03,17.05,22671.0,14.0431,14.0596,14.0348,14.0513,22671.0
2019-10-24 12:25:00,17.05,17.07,17.04,17.07,27284.0,14.0513,14.0678,14.0431,14.0678,27284.0
2019-10-24 12:30:00,17.07,17.08,17.05,17.07,21066.0,14.0678,14.0761,14.0513,14.0678,21066.0
2019-10-24 12:35:00,17.07,17.09,17.07,17.07,14434.0,14.0678,14.0843,14.0678,14.0678,14434.0
2019-10-24 12:40:00,17.07,17.09,17.07,17.09,25576.0,14.0678,14.0843,14.0678,14.0843,25576.0
2019-10-24 12:45:00,17.08,17.09,17.07,17.07,27625.0,14.0761,14.0843,14.0678,14.0678,27625.0
2019-10-24 12:50:00,17.08,17.08,17.06,17.07,19411.0,14.0761,14.0761,14.0596,14.0678,19411.0
2019-10-24 12:55:00,17.07,17.08,17.05,17.07,21535.0,14.0678,14.0761,14.0513,14.0678,21535.0
2019-10-24 13:00:00,17.07,17.08,17.06,17.07,23535.0,14.0678,14.0761,14.0596,14.0678,23535.0
2019-10-24 13:05:00,17.07,17.09,17.07,17.09,35665.0,14.0678,14.0843,14.0678,14.0843,35665.0
2019-10-24 13:10:00,17.08,17.1,17.08,17.09,21574.0,14.0761,14.0925,14.0761,14.0843,21574.0
2019-10-24 13:15:00,17.09,17.1,17.07,17.1,21184.0,14.0843,14.0925,14.0678,14.0925,21184.0
2019-10-24 13:20:00,17.09,17.11,17.09,17.1,16933.0,14.0843,14.1008,14.0843,14.0925,16933.0
2019-10-24 13:25:00,17.1,17.12,17.09,17.11,27452.0,14.0925,14.109,14.0843,14.1008,27452.0
2019-10-24 13:30:00,17.11,17.11,17.09,17.1,24511.0,14.1008,14.1008,14.0843,14.0925,24511.0
2019-10-24 13:35:00,17.1,17.12,17.08,17.12,122240.0,14.0925,14.109,14.0761,14.109,122240.0
2019-10-24 13:40:00,17.12,17.12,17.11,17.12,14449.0,14.109,14.109,14.1008,14.109,14449.0
2019-10-24 13:45:00,17.11,17.12,17.11,17.12,17284.0,14.1008,14.109,14.1008,14.109,17284.0
2019-10-24 13:50:00,17.12,17.12,17.09,17.1,59425.0,14.109,14.109,14.0843,14.0925,59425.0
2019-10-24 13:55:00,17.1,17.12,17.09,17.12,17730.0,14.0925,14.109,14.0843,14.109,17730.0
2019-10-24 14:00:00,17.12,17.12,17.1,17.1,34669.0,14.109,14.109,14.0925,14.0925,34669.0
2019-10-24 14:05:00,17.11,17.13,17.1,17.12,43764.0,14.1008,14.1173,14.0925,14.109,43764.0
2019-10-24 14:10:00,17.12,17.13,17.11,17.13,28881.0,14.109,14.1173,14.1008,14.1173,28881.0
2019-10-24 14:15:00,17.13,17.13,17.12,17.13,28882.0,14.1173,14.1173,14.109,14.1173,28882.0
2019-10-24 14:20:00,17.13,17.13,17.1,17.11,38957.0,14.1173,14.1173,14.0925,14.1008,38957.0
2019-10-24 14:25:00,17.1,17.11,17.1,17.11,17116.0,14.0925,14.1008,14.0925,14.1008,17116.0
2019-10-24 14:30:00,17.11,17.12,17.1,17.11,49369.0,14.1008,14.109,14.0925,14.1008,49369.0
2019-10-24 14:35:00,17.11,17.12,17.1,17.1,43840.0,14.1008,14.109,14.0925,14.0925,43840.0
2019-10-24 14:40:00,17.1,17.12,17.1,17.11,41012.0,14.0925,14.109,14.0925,14.1008,41012.0
2019-10-24 14:45:00,17.11,17.12,17.1,17.11,35936.0,14.1008,14.109,14.0925,14.1008,35936.0
2019-10-24 14:50:00,17.11,17.13,17.11,17.12,50810.0,14.1008,14.1173,14.1008,14.109,50810.0
2019-10-24 14:55:00,17.12,17.13,17.12,17.12,18345.0,14.109,14.1173,14.109,14.109,18345.0
2019-10-24 15:00:00,17.12,17.14,17.11,17.12,61838.0,14.109,14.1255,14.1008,14.109,61838.0
2019-10-24 15:05:00,17.12,17.13,17.11,17.13,15007.0,14.109,14.1173,14.1008,14.1173,15007.0
2019-10-24 15:10:00,17.13,17.13,17.11,17.11,75838.0,14.1173,14.1173,14.1008,14.1008,75838.0
2019-10-24 15:15:00,17.11,17.13,17.1,17.13,45987.0,14.1008,14.1173,14.0925,14.1173,45987.0
2019-10-24 15:20:00,17.12,17.13,17.11,17.13,54617.0,14.109,14.1173,14.1008,14.1173,54617.0
2019-10-24 15:25:00,17.13,17.13,17.11,17.11,36445.0,14.1173,14.1173,14.1008,14.1008,36445.0
2019-10-24 15:30:00,17.12,17.12,17.1,17.1,44437.0,14.109,14.109,14.0925,14.0925,44437.0
2019-10-24 15:35:00,17.11,17.12,17.1,17.12,46724.0,14.1008,14.109,14.0925,14.109,46724.0
2019-10-24 15:40:00,17.12,17.12,17.11,17.12,68493.0,14.109,14.109,14.1008,14.109,68493.0
2019-10-24 15:45:00,17.12,17.15,17.11,17.14,265771.0,14.109,14.1337,14.1008,14.1255,265771.0
2019-10-24 15:50:00,17.14,17.15,17.12,17.14,174582.0,14.1255,14.1337,14.109,14.1255,174582.0
2019-10-24 15:55:00,17.14,17.15,17.11,17.11,238992.0,14.1255,14.1337,14.1008,14.1008,238992.0
2019-10-25 09:30:00,17.22,17.3,17.2,17.26,158593.0,14.1914,14.2574,14.1749,14.2244,158593.0
2019-10-25 09:35:00,17.25,17.29,17.25,17.28,115339.0,14.2162,14.2491,14.2162,14.2409,115339.0
2019-10-25 09:40:00,17.28,17.37,17.28,17.36,109918.0,14.2409,14.3151,14.2409,14.3068,109918.0
2019-10-25 09:45:00,17.36,17.36,17.29,17.33,151092.0,14.3068,14.3068,14.2491,14.2821,151092.0
2019-10-25 09:50:00,17.33,17.38,17.33,17.38,77170.0,14.2821,14.3233,14.2821,14.3233,77170.0
2019-10-25 09:55:00,17.37,17.42,17.37,17.41,120232.0,14.3151,14.3563,14.3151,14.348,120232.0
2019-10-25 10:00:00,17.42,17.45,17.39,17.41,234446.0,14.3563,14.381,14.3315,14.348,234446.0
2019-10-25 10:05:00,17.41,17.43,17.38,17.41,350877.0,14.348,14.3645,14.3233,14.348,350877.0
2019-10-25 10:10:00,17.41,17.45,17.41,17.45,112155.0,14.348,14.381,14.348,14.381,112155.0
2019-10-25 10:15:00,17.45,17.45,17.39,17.39,108869.0,14.381,14.381,14.3315,14.3315,108869.0
2019-10-25 10:20:00,17.39,17.44,17.39,17.44,100269.0,14.3315,14.3727,14.3315,14.3727,100269.0
2019-10-25 10:25:00,17.43,17.44,17.38,17.39,117564.0,14.3645,14.3727,14.3233,14.3315,117564.0
2019-10-25 10:30:00,17.4,17.42,17.39,17.41,128063.0,14.3398,14.3563,14.3315,14.348,128063.0
2019-10-25 10:35:00,17.4,17.43,17.39,17.43,81116.0,14.3398,14.3645,14.3315,14.3645,81116.0
2019-10-25 10:40:00,17.42,17.43,17.39,17.41,46875.0,14.3563,14.3645,14.3315,14.348,46875.0
2019-10-25 10:45:00,17.41,17.42,17.39,17.41,150448.0,14.348,14.3563,14.3315,14.348,150448.0
2019-10-25 10:50:00,17.41,17.44,17.4,17.44,243739.0,14.348,14.3727,14.3398,14.3727,243739.0
2019-10-25 10:55:00,17.44,17.44,17.4,17.41,64135.0,14.3727,14.3727,14.3398,14.348,64135.0
2019-10-25 11:00:00,17.41,17.41,17.38,17.4,36138.0,14.348,14.348,14.3233,14.3398,36138.0
2019-10-25 11:05:00,17.4,17.42,17.39,17.39,70888.0,14.3398,14.3563,14.3315,14.3315,70888.0
2019-10-25 11:10:00,17.4,17.43,17.39,17.42,69269.0,14.3398,14.3645,14.3315,14.3563,69269.0
2019-10-25 11:15:00,17.43,17.45,17.42,17.45,56520.0,14.3645,14.381,14.3563,14.381,56520.0
2019-10-25 11:20:00,17.45,17.46,17.43,17.43,162484.0,14.381,14.3892,14.3645,14.3645,162484.0
2019-10-25 11:25:00,17.43,17.45,17.43,17.45,143244.0,14.3645,14.381,14.3645,14.381,143244.0
2019-10-25 11:30:00,17.45,17.45,17.42,17.43,101447.0,14.381,14.381,14.3563,14.3645,101447.0
2019-10-25 11:35:00,17.43,17.43,17.4,17.41,90398.0,14.3645,14.3645,14.3398,14.348,90398.0
2019-10-25 11:40:00,17.41,17.42,17.4,17.41,85671.0,14.348,14.3563,14.3398,14.348,85671.0
2019-10-25 11:45:00,17.42,17.43,17.41,17.43,57554.0,14.3563,14.3645,14.348,14.3645,57554.0
2019-10-25 11:50:00,17.43,17.43,17.41,17.43,47004.0,14.3645,14.3645,14.348,14.3645,47004.0
2019-10-25 11:55:00,17.42,17.44,17.42,17.43,81975.0,14.3563,14.3727,14.3563,14.3645,81975.0
2019-10-25 12:00:00,17.43,17.44,17.42,17.44,230518.0,14.3645,14.3727,14.3563,14.3727,230518.0
2019-10-25 12:05:00,17.43,17.44,17.42,17.44,51096.0,14.3645,14.3727,14.3563,14.3727,51096.0
2019-10-25 12:10:00,17.43,17.45,17.42,17.43,61012.0,14.3645,14.381,14.3563,14.3645,61012.0
2019-10-25 12:15:00,17.42,17.43,17.41,17.43,52624.0,14.3563,14.3645,14.348,14.3645,52624.0
2019-10-25 12:20:00,17.43,17.44,17.42,17.44,44675.0,14.3645,14.3727,14.3563,14.3727,44675.0
2019-10-25 12:25:00,17.44,17.44,17.43,17.44,37817.0,14.3727,14.3727,14.3645,14.3727,37817.0
2019-10-25 12:30:00,17.44,17.45,17.42,17.42,41264.0,14.3727,14.381,14.3563,14.3563,41264.0
2019-10-25 12:35:00,17.42,17.44,17.42,17.44,40272.0,14.3563,14.3727,14.3563,14.3727,40272.0
2019-10-25 12:40:00,17.44,17.44,17.42,17.44,36139.0,14.3727,14.3727,14.3563,14.3727,36139.0
2019-10-25 12:45:00,17.44,17.44,17.41,17.41,46267.0,14.3727,14.3727,14.348,14.348,46267.0
2019-10-25 12:50:00,17.41,17.43,17.41,17.43,43253.0,14.348,14.3645,14.348,14.3645,43253.0
2019-10-25 12:55:00,17.42,17.43,17.42,17.43,21676.0,14.3563,14.3645,14.3563,14.3645,21676.0
2019-10-25 13:00:00,17.42,17.43,17.41,17.43,55214.0,14.3563,14.3645,14.348,14.3645,55214.0
2019-10-25 13:05:00,17.43,17.44,17.42,17.44,35073.0,14.3645,14.3727,14.3563,14.3727,35073.0
2019-10-25 13:10:00,17.43,17.44,17.43,17.44,31803.0,14.3645,14.3727,14.3645,14.3727,31803.0
2019-10-25 13:15:00,17.43,17.44,17.42,17.43,66861.0,14.3645,14.3727,14.3563,14.3645,66861.0
2019-10-25 13:20:00,17.43,17.43,17.42,17.43,31048.0,14.3645,14.3645,14.3563,14.3645,31048.0
2019-10-25 13:25:00,17.42,17.44,17.42,17.44,197548.0,14.3563,14.3727,14.3563,14.3727,197548.0
2019-10-25 13:30:00,17.43,17.44,17.4,17.41,33419.0,14.3645,14.3727,14.3398,14.348,33419.0
2019-10-25 13:35:00,17.41,17.43,17.4,17.43,80920.0,14.348,14.3645,14.3398,14.3645,80920.0
2019-10-25 13:40:00,17.43,17.44,17.42,17.43,180743.0,14.3645,14.3727,14.3563,14.3645,180743.0
2019-10-25 13:45:00,17.43,17.43,17.41,17.42,45391.0,14.3645,14.3645,14.348,14.3563,45391.0
2019-10-25 13:50:00,17.41,17.42,17.41,17.41,14919.0,14.348,14.3563,14.348,14.348,14919.0
2019-10-25 13:55:00,17.41,17.42,17.39,17.39,48059.0,14.348,14.3563,14.3315,14.3315,48059.0
2019-10-25 14:00:00,17.39,17.4,17.35,17.37,99499.0,14.3315,14.3398,14.2986,14.3151,99499.0
2019-10-25 14:05:00,17.37,17.38,17.36,17.37,63303.0,14.3151,14.3233,14.3068,14.3151,63303.0
2019-10-25 14:10:00,17.37,17.39,17.37,17.38,92499.0,14.3151,14.3315,14.3151,14.3233,92499.0
2019-10-25 14:15:00,17.37,17.4,17.37,17.39,70653.0,14.3151,14.3398,14.3151,14.3315,70653.0
2019-10-25 14:20:00,17.39,17.41,17.39,17.41,39400.0,14.3315,14.348,14.3315,14.348,39400.0
2019-10-25 14:25:00,17.41,17.41,17.39,17.41,55240.0,14.348,14.348,14.3315,14.348,55240.0
2019-10-25 14:30:00,17.41,17.41,17.39,17.39,63991.0,14.348,14.348,14.3315,14.3315,63991.0
2019-10-25 14:35:00,17.39,17.41,17.38,17.41,103279.0,14.3315,14.348,14.3233,14.348,103279.0
2019-10-25 14:40:00,17.41,17.41,17.4,17.41,15055.0,14.348,14.348,14.3398,14.348,15055.0
2019-10-25 14:45:00,17.41,17.42,17.4,17.41,55059.0,14.348,14.3563,14.3398,14.348,55059.0
2019-10-25 14:50:00,17.41,17.41,17.39,17.4,164463.0,14.348,14.348,14.3315,14.3398,164463.0
2019-10-25 14:55:00,17.39,17.4,17.39,17.4,14036.0,14.3315,14.3398,14.3315,14.3398,14036.0
2019-10-25 15:00:00,17.39,17.4,17.38,17.39,103134.0,14.3315,14.3398,14.3233,14.3315,103134.0
2019-10-25 15:05:00,17.39,17.4,17.37,17.39,56366.0,14.3315,14.3398,14.3151,14.3315,56366.0
2019-10-25 15:10:00,17.39,17.41,17.39,17.41,75849.0,14.3315,14.348,14.3315,14.348,75849.0
2019-10-25 15:15:00,17.41,17.41,17.4,17.41,34861.0,14.348,14.348,14.3398,14.348,34861.0
2019-10-25 15:20:00,17.41,17.42,17.4,17.41,54247.0,14.348,14.3563,14.3398,14.348,54247.0
2019-10-25 15:25:00,17.41,17.43,17.4,17.43,130778.0,14.348,14.3645,14.3398,14.3645,130778.0
2019-10-25 15:30:00,17.43,17.44,17.4,17.4,202970.0,14.3645,14.3727,14.3398,14.3398,202970.0
2019-10-25 15:35:00,17.41,17.41,17.37,17.38,168299.0,14.348,14.348,14.3151,14.3233,168299.0
2019-10-25 15:40:00,17.38,17.39,17.38,17.38,86716.0,14.3233,14.3315,14.3233,14.3233,86716.0
2019-10-25 15:45:00,17.38,17.39,17.36,17.37,222627.0,14.3233,14.3315,14.3068,14.3151,222627.0
2019-10-25 15:50:00,17.37,17.38,17.35,17.36,413963.0,14.3151,14.3233,14.2986,14.3068,413963.0
2019-10-25 15:55:00,17.36,17.38,17.33,17.33,1225875.0,14.3068,14.3233,14.2821,14.2821,1225875.0
2019-10-28 09:30:00,17.46,17.56,17.46,17.55,222391.0,14.3892,14.4716,14.3892,14.4634,222391.0
2019-10-28 09:35:00,17.55,17.55,17.47,17.53,75367.0,14.4634,14.4634,14.3975,14.4469,75367.0
2019-10-28 09:40:00,17.52,17.54,17.5,17.54,65987.0,14.4387,14.4552,14.4222,14.4552,65987.0
2019-10-28 09:45:00,17.53,17.57,17.52,17.57,66488.0,14.4469,14.4799,14.4387,14.4799,66488.0
2019-10-28 09:50:00,17.56,17.61,17.54,17.61,103027.0,14.4716,14.5128,14.4552,14.5128,103027.0
2019-10-28 09:55:00,17.61,17.61,17.54,17.55,64332.0,14.5128,14.5128,14.4552,14.4634,64332.0
2019-10-28 10:00:00,17.56,17.58,17.55,17.56,64171.0,14.4716,14.4881,14.4634,14.4716,64171.0
2019-10-28 10:05:00,17.56,17.6,17.56,17.59,36011.0,14.4716,14.5046,14.4716,14.4964,36011.0
2019-10-28 10:10:00,17.59,17.59,17.58,17.59,80471.0,14.4964,14.4964,14.4881,14.4964,80471.0
2019-10-28 10:15:00,17.59,17.6,17.57,17.57,74330.0,14.4964,14.5046,14.4799,14.4799,74330.0
2019-10-28 10:20:00,17.58,17.6,17.57,17.6,54315.0,14.4881,14.5046,14.4799,14.5046,54315.0
2019-10-28 10:25:00,17.59,17.6,17.57,17.59,75781.0,14.4964,14.5046,14.4799,14.4964,75781.0
2019-10-28 10:30:00,17.59,17.64,17.58,17.63,77462.0,14.4964,14.5376,14.4881,14.5293,77462.0
2019-10-28 10:35:00,17.63,17.63,17.6,17.61,73021.0,14.5293,14.5293,14.5046,14.5128,73021.0
2019-10-28 10:40:00,17.61,17.62,17.6,17.62,33003.0,14.5128,14.5211,14.5046,14.5211,33003.0
2019-10-28 10:45:00,17.62,17.63,17.61,17.62,51950.0,14.5211,14.5293,14.5128,14.5211,51950.0
2019-10-28 10:50:00,17.61,17.62,17.59,17.6,56670.0,14.5128,14.5211,14.4964,14.5046,56670.0
2019-10-28 10:55:00,17.6,17.62,17.59,17.6,74345.0,14.5046,14.5211,14.4964,14.5046,74345.0
2019-10-28 11:00:00,17.6,17.61,17.58,17.58,87581.0,14.5046,14.5128,14.4881,14.4881,87581.0
2019-10-28 11:05:00,17.58,17.6,17.56,17.6,76502.0,14.4881,14.5046,14.4716,14.5046,76502.0
2019-10-28 11:10:00,17.6,17.61,17.58,17.58,73405.0,14.5046,14.5128,14.4881,14.4881,73405.0
2019-10-28 11:15:00,17.59,17.61,17.58,17.6,61876.0,14.4964,14.5128,14.4881,14.5046,61876.0
2019-10-28 11:20:00,17.6,17.61,17.59,17.61,47292.0,14.5046,14.5128,14.4964,14.5128,47292.0
2019-10-28 11:25:00,17.62,17.62,17.6,17.61,39261.0,14.5211,14.5211,14.5046,14.5128,39261.0
2019-10-28 11:30:00,17.61,17.62,17.59,17.61,61403.0,14.5128,14.5211,14.4964,14.5128,61403.0
2019-10-28 11:35:00,17.61,17.62,17.6,17.6,43232.0,14.5128,14.5211,14.5046,14.5046,43232.0
2019-10-28 11:40:00,17.61,17.61,17.59,17.61,38082.0,14.5128,14.5128,14.4964,14.5128,38082.0
2019-10-28 11:45:00,17.61,17.62,17.59,17.61,51513.0,14.5128,14.5211,14.4964,14.5128,51513.0
2019-10-28 11:50:00,17.61,17.62,17.6,17.6,42029.0,14.5128,14.5211,14.5046,14.5046,42029.0
2019-10-28 11:55:00,17.61,17.64,17.6,17.64,29432.0,14.5128,14.5376,14.5046,14.5376,29432.0
2019-10-28 12:00:00,17.63,17.64,17.61,17.62,76235.0,14.5293,14.5376,14.5128,14.5211,76235.0
2019-10-28 12:05:00,17.61,17.63,17.61,17.63,23416.0,14.5128,14.5293,14.5128,14.5293,23416.0
2019-10-28 12:10:00,17.62,17.63,17.6,17.63,44100.0,14.5211,14.5293,14.5046,14.5293,44100.0
2019-10-28 12:15:00,17.63,17.67,17.62,17.66,90772.0,14.5293,14.5623,14.5211,14.554,90772.0
2019-10-28 12:20:00,17.66,17.67,17.63,17.63,77721.0,14.554,14.5623,14.5293,14.5293,77721.0
2019-10-28 12:25:00,17.64,17.64,17.6,17.6,57394.0,14.5376,14.5376,14.5046,14.5046,57394.0
2019-10-28 12:30:00,17.6,17.61,17.59,17.6,99459.0,14.5046,14.5128,14.4964,14.5046,99459.0
2019-10-28 12:35:00,17.6,17.61,17.59,17.61,48434.0,14.5046,14.5128,14.4964,14.5128,48434.0
2019-10-28 12:40:00,17.61,17.62,17.59,17.61,74249.0,14.5128,14.5211,14.4964,14.5128,74249.0
2019-10-28 12:45:00,17.61,17.61,17.59,17.61,35486.0,14.5128,14.5128,14.4964,14.5128,35486.0
2019-10-28 12:50:00,17.61,17.62,17.6,17.62,38999.0,14.5128,14.5211,14.5046,14.5211,38999.0
2019-10-28 12:55:00,17.61,17.62,17.59,17.6,77069.0,14.5128,14.5211,14.4964,14.5046,77069.0
2019-10-28 13:00:00,17.6,17.61,17.59,17.61,20003.0,14.5046,14.5128,14.4964,14.5128,20003.0
2019-10-28 13:05:00,17.61,17.62,17.6,17.62,44183.0,14.5128,14.5211,14.5046,14.5211,44183.0
2019-10-28 13:10:00,17.62,17.62,17.6,17.61,25038.0,14.5211,14.5211,14.5046,14.5128,25038.0
2019-10-28 13:15:00,17.61,17.62,17.6,17.61,39016.0,14.5128,14.5211,14.5046,14.5128,39016.0
2019-10-28 13:20:00,17.6,17.61,17.59,17.6,35177.0,14.5046,14.5128,14.4964,14.5046,35177.0
2019-10-28 13:25:00,17.6,17.61,17.59,17.6,28026.0,14.5046,14.5128,14.4964,14.5046,28026.0
2019-10-28 13:30:00,17.6,17.61,17.59,17.6,37289.0,14.5046,14.5128,14.4964,14.5046,37289.0
2019-10-28 13:35:00,17.6,17.6,17.59,17.6,19275.0,14.5046,14.5046,14.4964,14.5046,19275.0
2019-10-28 13:40:00,17.6,17.61,17.59,17.61,40609.0,14.5046,14.5128,14.4964,14.5128,40609.0
2019-10-28 13:45:00,17.61,17.62,17.6,17.61,21116.0,14.5128,14.5211,14.5046,14.5128,21116.0
2019-10-28 13:50:00,17.62,17.62,17.61,17.61,89093.0,14.5211,14.5211,14.5128,14.5128,89093.0
2019-10-28 13:55:00,17.62,17.62,17.6,17.61,46413.0,14.5211,14.5211,14.5046,14.5128,46413.0
2019-10-28 14:00:00,17.62,17.63,17.61,17.62,42108.0,14.5211,14.5293,14.5128,14.5211,42108.0
2019-10-28 14:05:00,17.61,17.62,17.61,17.61,23170.0,14.5128,14.5211,14.5128,14.5128,23170.0
2019-10-28 14:10:00,17.61,17.62,17.59,17.6,91163.0,14.5128,14.5211,14.4964,14.5046,91163.0
2019-10-28 14:15:00,17.61,17.62,17.6,17.61,24029.0,14.5128,14.5211,14.5046,14.5128,24029.0
2019-10-28 14:20:00,17.62,17.63,17.61,17.62,37527.0,14.5211,14.5293,14.5128,14.5211,37527.0
2019-10-28 14:25:00,17.62,17.64,17.61,17.63,60752.0,14.5211,14.5376,14.5128,14.5293,60752.0
2019-10-28 14:30:00,17.63,17.63,17.62,17.62,29063.0,14.5293,14.5293,14.5211,14.5211,29063.0
2019-10-28 14:35:00,17.63,17.63,17.62,17.63,21073.0,14.5293,14.5293,14.5211,14.5293,21073.0
2019-10-28 14:40:00,17.63,17.63,17.62,17.63,13200.0,14.5293,14.5293,14.5211,14.5293,13200.0
2019-10-28 14:45:00,17.63,17.64,17.62,17.63,90366.0,14.5293,14.5376,14.5211,14.5293,90366.0
2019-10-28 14:50:00,17.63,17.64,17.61,17.62,59781.0,14.5293,14.5376,14.5128,14.5211,59781.0
2019-10-28 14:55:00,17.62,17.63,17.6,17.61,70672.0,14.5211,14.5293,14.5046,14.5128,70672.0
2019-10-28 15:00:00,17.61,17.61,17.6,17.6,43733.0,14.5128,14.5128,14.5046,14.5046,43733.0
2019-10-28 15:05:00,17.6,17.61,17.6,17.61,37767.0,14.5046,14.5128,14.5046,14.5128,37767.0
2019-10-28 15:10:00,17.6,17.62,17.6,17.61,82655.0,14.5046,14.5211,14.5046,14.5128,82655.0
2019-10-28 15:15:00,17.62,17.63,17.61,17.62,85376.0,14.5211,14.5293,14.5128,14.5211,85376.0
2019-10-28 15:20:00,17.63,17.64,17.62,17.63,166664.0,14.5293,14.5376,14.5211,14.5293,166664.0
2019-10-28 15:25:00,17.63,17.64,17.62,17.62,121791.0,14.5293,14.5376,14.5211,14.5211,121791.0
2019-10-28 15:30:00,17.63,17.63,17.62,17.63,117996.0,14.5293,14.5293,14.5211,14.5293,117996.0
2019-10-28 15:35:00,17.63,17.63,17.62,17.63,88987.0,14.5293,14.5293,14.5211,14.5293,88987.0
2019-10-28 15:40:00,17.63,17.63,17.61,17.62,210829.0,14.5293,14.5293,14.5128,14.5211,210829.0
2019-10-28 15:45:00,17.61,17.62,17.6,17.62,206469.0,14.5128,14.5211,14.5046,14.5211,206469.0
2019-10-28 15:50:00,17.62,17.62,17.59,17.59,284251.0,14.5211,14.5211,14.4964,14.4964,284251.0
2019-10-28 15:55:00,17.59,17.63,17.57,17.61,1536651.0,14.4964,14.5293,14.4799,14.5128,1536651.0
2019-10-29 09:30:00,17.63,17.73,17.61,17.68,196389.0,14.5293,14.6117,14.5128,14.5705,196389.0
2019-10-29 09:35:00,17.68,17.7,17.62,17.65,92073.0,14.5705,14.587,14.5211,14.5458,92073.0
2019-10-29 09:40:00,17.65,17.68,17.63,17.68,82644.0,14.5458,14.5705,14.5293,14.5705,82644.0
2019-10-29 09:45:00,17.68,17.71,17.64,17.66,124517.0,14.5705,14.5953,14.5376,14.554,124517.0
2019-10-29 09:50:00,17.67,17.71,17.63,17.64,99889.0,14.5623,14.5953,14.5293,14.5376,99889.0
2019-10-29 09:55:00,17.64,17.65,17.6,17.61,119528.0,14.5376,14.5458,14.5046,14.5128,119528.0
2019-10-29 10:00:00,17.62,17.64,17.57,17.57,97766.0,14.5211,14.5376,14.4799,14.4799,97766.0
2019-10-29 10:05:00,17.57,17.58,17.53,17.55,101164.0,14.4799,14.4881,14.4469,14.4634,101164.0
2019-10-29 10:10:00,17.56,17.59,17.55,17.57,60109.0,14.4716,14.4964,14.4634,14.4799,60109.0
2019-10-29 10:15:00,17.57,17.59,17.57,17.58,44774.0,14.4799,14.4964,14.4799,14.4881,44774.0
2019-10-29 10:20:00,17.58,17.62,17.58,17.62,38123.0,14.4881,14.5211,14.4881,14.5211,38123.0
2019-10-29 10:25:00,17.62,17.62,17.55,17.55,99023.0,14.5211,14.5211,14.4634,14.4634,99023.0
2019-10-29 10:30:00,17.55,17.6,17.54,17.6,53205.0,14.4634,14.5046,14.4552,14.5046,53205.0
2019-10-29 10:35:00,17.6,17.6,17.56,17.58,75113.0,14.5046,14.5046,14.4716,14.4881,75113.0
2019-10-29 10:40:00,17.59,17.63,17.58,17.6,121426.0,14.4964,14.5293,14.4881,14.5046,121426.0
2019-10-29 10:45:00,17.6,17.64,17.59,17.64,133383.0,14.5046,14.5376,14.4964,14.5376,133383.0
2019-10-29 10:50:00,17.64,17.65,17.62,17.64,78384.0,14.5376,14.5458,14.5211,14.5376,78384.0
2019-10-29 10:55:00,17.63,17.65,17.63,17.64,50343.0,14.5293,14.5458,14.5293,14.5376,50343.0
2019-10-29 11:00:00,17.65,17.68,17.64,17.66,124633.0,14.5458,14.5705,14.5376,14.554,124633.0
2019-10-29 11:05:00,17.66,17.69,17.65,17.66,96663.0,14.554,14.5788,14.5458,14.554,96663.0
2019-10-29 11:10:00,17.66,17.68,17.62,17.63,80139.0,14.554,14.5705,14.5211,14.5293,80139.0
2019-10-29 11:15:00,17.63,17.64,17.62,17.63,46829.0,14.5293,14.5376,14.5211,14.5293,46829.0
2019-10-29 11:20:00,17.64,17.65,17.63,17.65,76950.0,14.5376,14.5458,14.5293,14.5458,76950.0
2019-10-29 11:25:00,17.64,17.68,17.64,17.68,63599.0,14.5376,14.5705,14.5376,14.5705,63599.0
2019-10-29 11:30:00,17.68,17.68,17.66,17.68,83257.0,14.5705,14.5705,14.554,14.5705,83257.0
2019-10-29 11:35:00,17.67,17.69,17.67,17.68,78782.0,14.5623,14.5788,14.5623,14.5705,78782.0
2019-10-29 11:40:00,17.68,17.68,17.65,17.66,65495.0,14.5705,14.5705,14.5458,14.554,65495.0
2019-10-29 11:45:00,17.66,17.69,17.65,17.68,110393.0,14.554,14.5788,14.5458,14.5705,110393.0
2019-10-29 11:50:00,17.68,17.7,17.67,17.7,32571.0,14.5705,14.587,14.5623,14.587,32571.0
2019-10-29 11:55:00,17.7,17.7,17.62,17.64,98785.0,14.587,14.587,14.5211,14.5376,98785.0
2019-10-29 12:00:00,17.63,17.63,17.6,17.61,87144.0,14.5293,14.5293,14.5046,14.5128,87144.0
2019-10-29 12:05:00,17.61,17.63,17.6,17.62,90215.0,14.5128,14.5293,14.5046,14.5211,90215.0
2019-10-29 12:10:00,17.62,17.64,17.61,17.64,82442.0,14.5211,14.5376,14.5128,14.5376,82442.0
2019-10-29 12:15:00,17.64,17.66,17.62,17.64,43256.0,14.5376,14.554,14.5211,14.5376,43256.0
2019-10-29 12:20:00,17.64,17.65,17.64,17.64,38175.0,14.5376,14.5458,14.5376,14.5376,38175.0
2019-10-29 12:25:00,17.64,17.66,17.64,17.64,80079.0,14.5376,14.554,14.5376,14.5376,80079.0
2019-10-29 12:30:00,17.64,17.66,17.64,17.65,87471.0,14.5376,14.554,14.5376,14.5458,87471.0
2019-10-29 12:35:00,17.64,17.67,17.63,17.66,110806.0,14.5376,14.5623,14.5293,14.554,110806.0
2019-10-29 12:40:00,17.66,17.68,17.66,17.68,39245.0,14.554,14.5705,14.554,14.5705,39245.0
2019-10-29 12:45:00,17.68,17.68,17.67,17.67,28393.0,14.5705,14.5705,14.5623,14.5623,28393.0
2019-10-29 12:50:00,17.68,17.68,17.67,17.67,20926.0,14.5705,14.5705,14.5623,14.5623,20926.0
2019-10-29 12:55:00,17.67,17.68,17.66,17.66,69891.0,14.5623,14.5705,14.554,14.554,69891.0
2019-10-29 13:00:00,17.66,17.68,17.66,17.66,65424.0,14.554,14.5705,14.554,14.554,65424.0
2019-10-29 13:05:00,17.66,17.69,17.66,17.69,50948.0,14.554,14.5788,14.554,14.5788,50948.0
2019-10-29 13:10:00,17.69,17.69,17.68,17.69,32026.0,14.5788,14.5788,14.5705,14.5788,32026.0
2019-10-29 13:15:00,17.69,17.69,17.68,17.69,28416.0,14.5788,14.5788,14.5705,14.5788,28416.0
2019-10-29 13:20:00,17.69,17.7,17.68,17.7,58709.0,14.5788,14.587,14.5705,14.587,58709.0
2019-10-29 13:25:00,17.7,17.71,17.69,17.71,75297.0,14.587,14.5953,14.5788,14.5953,75297.0
2019-10-29 13:30:00,17.71,17.73,17.7,17.73,60974.0,14.5953,14.6117,14.587,14.6117,60974.0
2019-10-29 13:35:00,17.73,17.73,17.72,17.72,29214.0,14.6117,14.6117,14.6035,14.6035,29214.0
2019-10-29 13:40:00,17.72,17.74,17.72,17.73,43096.0,14.6035,14.62,14.6035,14.6117,43096.0
2019-10-29 13:45:00,17.73,17.75,17.73,17.73,85689.0,14.6117,14.6282,14.6117,14.6117,85689.0
2019-10-29 13:50:00,17.73,17.76,17.73,17.76,48156.0,14.6117,14.6365,14.6117,14.6365,48156.0
2019-10-29 13:55:00,17.76,17.76,17.74,17.75,70750.0,14.6365,14.6365,14.62,14.6282,70750.0
2019-10-29 14:00:00,17.75,17.75,17.73,17.73,89072.0,14.6282,14.6282,14.6117,14.6117,89072.0
2019-10-29 14:05:00,17.73,17.75,17.73,17.73,53987.0,14.6117,14.6282,14.6117,14.6117,53987.0
2019-10-29 14:10:00,17.73,17.74,17.72,17.72,57973.0,14.6117,14.62,14.6035,14.6035,57973.0
2019-10-29 14:15:00,17.72,17.74,17.71,17.73,61314.0,14.6035,14.62,14.5953,14.6117,61314.0
2019-10-29 14:20:00,17.74,17.76,17.73,17.76,103101.0,14.62,14.6365,14.6117,14.6365,103101.0
2019-10-29 14:25:00,17.76,17.76,17.74,17.76,62567.0,14.6365,14.6365,14.62,14.6365,62567.0
2019-10-29 14:30:00,17.76,17.76,17.74,17.75,53093.0,14.6365,14.6365,14.62,14.6282,53093.0
2019-10-29 14:35:00,17.75,17.75,17.74,17.75,21767.0,14.6282,14.6282,14.62,14.6282,21767.0
2019-10-29 14:40:00,17.74,17.75,17.73,17.73,53686.0,14.62,14.6282,14.6117,14.6117,53686.0
2019-10-29 14:45:00,17.73,17.74,17.73,17.73,21586.0,14.6117,14.62,14.6117,14.6117,21586.0
2019-10-29 14:50:00,17.73,17.74,17.72,17.73,42459.0,14.6117,14.62,14.6035,14.6117,42459.0
2019-10-29 14:55:00,17.73,17.73,17.69,17.69,79573.0,14.6117,14.6117,14.5788,14.5788,79573.0
2019-10-29 15:00:00,17.7,17.71,17.69,17.71,102494.0,14.587,14.5953,14.5788,14.5953,102494.0
2019-10-29 15:05:00,17.71,17.71,17.69,17.7,30636.0,14.5953,14.5953,14.5788,14.587,30636.0
2019-10-29 15:10:00,17.7,17.71,17.69,17.71,94393.0,14.587,14.5953,14.5788,14.5953,94393.0
2019-10-29 15:15:00,17.7,17.72,17.7,17.71,51640.0,14.587,14.6035,14.587,14.5953,51640.0
2019-10-29 15:20:00,17.71,17.72,17.7,17.71,87966.0,14.5953,14.6035,14.587,14.5953,87966.0
2019-10-29 15:25:00,17.7,17.71,17.68,17.69,67544.0,14.587,14.5953,14.5705,14.5788,67544.0
2019-10-29 15:30:00,17.69,17.69,17.63,17.66,379616.0,14.5788,14.5788,14.5293,14.554,379616.0
2019-10-29 15:35:00,17.66,17.67,17.66,17.66,92170.0,14.554,14.5623,14.554,14.554,92170.0
2019-10-29 15:40:00,17.67,17.67,17.64,17.65,157216.0,14.5623,14.5623,14.5376,14.5458,157216.0
2019-10-29 15:45:00,17.65,17.65,17.64,17.64,67592.0,14.5458,14.5458,14.5376,14.5376,67592.0
2019-10-29 15:50:00,17.64,17.65,17.62,17.62,258412.0,14.5376,14.5458,14.5211,14.5211,258412.0
2019-10-29 15:55:00,17.63,17.63,17.59,17.6,606403.0,14.5293,14.5293,14.4964,14.5046,606403.0
2019-10-30 09:30:00,17.57,17.6,17.48,17.49,156353.0,14.4799,14.5046,14.4057,14.4139,156353.0
2019-10-30 09:35:00,17.48,17.51,17.43,17.44,80385.0,14.4057,14.4304,14.3645,14.3727,80385.0
2019-10-30 09:40:00,17.45,17.45,17.37,17.39,85695.0,14.381,14.381,14.3151,14.3315,85695.0
2019-10-30 09:45:00,17.39,17.42,17.37,17.39,70879.0,14.3315,14.3563,14.3151,14.3315,70879.0
2019-10-30 09:50:00,17.4,17.41,17.36,17.39,148975.0,14.3398,14.348,14.3068,14.3315,148975.0
2019-10-30 09:55:00,17.39,17.4,17.36,17.37,51407.0,14.3315,14.3398,14.3068,14.3151,51407.0
2019-10-30 10:00:00,17.37,17.38,17.31,17.35,138119.0,14.3151,14.3233,14.2656,14.2986,138119.0
2019-10-30 10:05:00,17.36,17.42,17.36,17.41,50157.0,14.3068,14.3563,14.3068,14.348,50157.0
2019-10-30 10:10:00,17.41,17.43,17.39,17.4,42794.0,14.348,14.3645,14.3315,14.3398,42794.0
2019-10-30 10:15:00,17.4,17.4,17.34,17.36,91959.0,14.3398,14.3398,14.2903,14.3068,91959.0
2019-10-30 10:20:00,17.36,17.37,17.32,17.34,85506.0,14.3068,14.3151,14.2738,14.2903,85506.0
2019-10-30 10:25:00,17.33,17.37,17.33,17.35,50985.0,14.2821,14.3151,14.2821,14.2986,50985.0
2019-10-30 10:30:00,17.36,17.37,17.34,17.37,51081.0,14.3068,14.3151,14.2903,14.3151,51081.0
2019-10-30 10:35:00,17.37,17.37,17.31,17.35,74115.0,14.3151,14.3151,14.2656,14.2986,74115.0
2019-10-30 10:40:00,17.35,17.39,17.34,17.37,62675.0,14.2986,14.3315,14.2903,14.3151,62675.0
2019-10-30 10:45:00,17.37,17.39,17.35,17.36,53770.0,14.3151,14.3315,14.2986,14.3068,53770.0
2019-10-30 10:50:00,17.37,17.39,17.36,17.36,46942.0,14.3151,14.3315,14.3068,14.3068,46942.0
2019-10-30 10:55:00,17.37,17.38,17.37,17.38,22124.0,14.3151,14.3233,14.3151,14.3233,22124.0
2019-10-30 11:00:00,17.38,17.4,17.35,17.4,76646.0,14.3233,14.3398,14.2986,14.3398,76646.0
2019-10-30 11:05:00,17.4,17.43,17.39,17.43,60799.0,14.3398,14.3645,14.3315,14.3645,60799.0
2019-10-30 11:10:00,17.43,17.46,17.42,17.43,122206.0,14.3645,14.3892,14.3563,14.3645,122206.0
2019-10-30 11:15:00,17.42,17.42,17.39,17.39,42249.0,14.3563,14.3563,14.3315,14.3315,42249.0
2019-10-30 11:20:00,17.4,17.4,17.34,17.34,66392.0,14.3398,14.3398,14.2903,14.2903,66392.0
2019-10-30 11:25:00,17.34,17.38,17.33,17.35,167019.0,14.2903,14.3233,14.2821,14.2986,167019.0
2019-10-30 11:30:00,17.35,17.36,17.34,17.35,51099.0,14.2986,14.3068,14.2903,14.2986,51099.0
2019-10-30 11:35:00,17.36,17.37,17.34,17.36,62583.0,14.3068,14.3151,14.2903,14.3068,62583.0
2019-10-30 11:40:00,17.36,17.37,17.35,17.36,44937.0,14.3068,14.3151,14.2986,14.3068,44937.0
2019-10-30 11:45:00,17.37,17.38,17.36,17.38,46932.0,14.3151,14.3233,14.3068,14.3233,46932.0
2019-10-30 11:50:00,17.38,17.39,17.36,17.36,76695.0,14.3233,14.3315,14.3068,14.3068,76695.0
2019-10-30 11:55:00,17.37,17.38,17.36,17.37,38769.0,14.3151,14.3233,14.3068,14.3151,38769.0
2019-10-30 12:00:00,17.37,17.39,17.36,17.39,47133.0,14.3151,14.3315,14.3068,14.3315,47133.0
2019-10-30 12:05:00,17.39,17.41,17.39,17.4,55898.0,14.3315,14.348,14.3315,14.3398,55898.0
2019-10-30 12:10:00,17.39,17.41,17.37,17.38,51665.0,14.3315,14.348,14.3151,14.3233,51665.0
2019-10-30 12:15:00,17.38,17.39,17.37,17.38,35460.0,14.3233,14.3315,14.3151,14.3233,35460.0
2019-10-30 12:20:00,17.39,17.42,17.38,17.42,48714.0,14.3315,14.3563,14.3233,14.3563,48714.0
2019-10-30 12:25:00,17.41,17.44,17.4,17.44,52613.0,14.348,14.3727,14.3398,14.3727,52613.0
2019-10-30 12:30:00,17.44,17.45,17.43,17.45,27474.0,14.3727,14.381,14.3645,14.381,27474.0
2019-10-30 12:35:00,17.45,17.47,17.44,17.45,43287.0,14.381,14.3975,14.3727,14.381,43287.0
2019-10-30 12:40:00,17.44,17.46,17.44,17.45,35298.0,14.3727,14.3892,14.3727,14.381,35298.0
2019-10-30 12:45:00,17.45,17.45,17.43,17.43,45809.0,14.381,14.381,14.3645,14.3645,45809.0
2019-10-30 12:50:00,17.44,17.45,17.43,17.44,44316.0,14.3727,14.381,14.3645,14.3727,44316.0
2019-10-30 12:55:00,17.43,17.44,17.43,17.44,13105.0,14.3645,14.3727,14.3645,14.3727,13105.0
2019-10-30 13:00:00,17.44,17.46,17.44,17.46,26279.0,14.3727,14.3892,14.3727,14.3892,26279.0
2019-10-30 13:05:00,17.46,17.47,17.45,17.46,42497.0,14.3892,14.3975,14.381,14.3892,42497.0
2019-10-30 13:10:00,17.46,17.47,17.45,17.46,84663.0,14.3892,14.3975,14.381,14.3892,84663.0
2019-10-30 13:15:00,17.47,17.47,17.45,17.46,30002.0,14.3975,14.3975,14.381,14.3892,30002.0
2019-10-30 13:20:00,17.46,17.48,17.45,17.48,28601.0,14.3892,14.4057,14.381,14.4057,28601.0
2019-10-30 13:25:00,17.47,17.48,17.47,17.48,18150.0,14.3975,14.4057,14.3975,14.4057,18150.0
2019-10-30 13:30:00,17.48,17.48,17.45,17.45,40116.0,14.4057,14.4057,14.381,14.381,40116.0
2019-10-30 13:35:00,17.46,17.46,17.45,17.46,20391.0,14.3892,14.3892,14.381,14.3892,20391.0
2019-10-30 13:40:00,17.46,17.47,17.45,17.46,28047.0,14.3892,14.3975,14.381,14.3892,28047.0
2019-10-30 13:45:00,17.46,17.48,17.44,17.45,65444.0,14.3892,14.4057,14.3727,14.381,65444.0
2019-10-30 13:50:00,17.44,17.45,17.43,17.45,32409.0,14.3727,14.381,14.3645,14.381,32409.0
2019-10-30 13:55:00,17.44,17.45,17.4,17.41,50827.0,14.3727,14.381,14.3398,14.348,50827.0
2019-10-30 14:00:00,17.41,17.45,17.39,17.44,56219.0,14.348,14.381,14.3315,14.3727,56219.0
2019-10-30 14:05:00,17.44,17.44,17.41,17.44,27068.0,14.3727,14.3727,14.348,14.3727,27068.0
2019-10-30 14:10:00,17.44,17.46,17.43,17.46,35459.0,14.3727,14.3892,14.3645,14.3892,35459.0
2019-10-30 14:15:00,17.46,17.48,17.45,17.46,35430.0,14.3892,14.4057,14.381,14.3892,35430.0
2019-10-30 14:20:00,17.46,17.48,17.45,17.46,33379.0,14.3892,14.4057,14.381,14.3892,33379.0
2019-10-30 14:25:00,17.46,17.49,17.46,17.48,33145.0,14.3892,14.4139,14.3892,14.4057,33145.0
2019-10-30 14:30:00,17.48,17.49,17.45,17.46,59223.0,14.4057,14.4139,14.381,14.3892,59223.0
2019-10-30 14:35:00,17.46,17.48,17.44,17.45,47022.0,14.3892,14.4057,14.3727,14.381,47022.0
2019-10-30 14:40:00,17.45,17.47,17.43,17.46,43353.0,14.381,14.3975,14.3645,14.3892,43353.0
2019-10-30 14:45:00,17.46,17.48,17.46,17.48,34724.0,14.3892,14.4057,14.3892,14.4057,34724.0
2019-10-30 14:50:00,17.48,17.51,17.47,17.5,96883.0,14.4057,14.4304,14.3975,14.4222,96883.0
2019-10-30 14:55:00,17.5,17.53,17.5,17.53,39453.0,14.4222,14.4469,14.4222,14.4469,39453.0
2019-10-30 15:00:00,17.53,17.54,17.52,17.54,46746.0,14.4469,14.4552,14.4387,14.4552,46746.0
2019-10-30 15:05:00,17.53,17.54,17.53,17.54,41618.0,14.4469,14.4552,14.4469,14.4552,41618.0
2019-10-30 15:10:00,17.54,17.55,17.53,17.55,51553.0,14.4552,14.4634,14.4469,14.4634,51553.0
2019-10-30 15:15:00,17.55,17.55,17.54,17.55,50342.0,14.4634,14.4634,14.4552,14.4634,50342.0
2019-10-30 15:20:00,17.55,17.58,17.54,17.57,94405.0,14.4634,14.4881,14.4552,14.4799,94405.0
2019-10-30 15:25:00,17.57,17.57,17.54,17.57,61336.0,14.4799,14.4799,14.4552,14.4799,61336.0
2019-10-30 15:30:00,17.56,17.58,17.56,17.58,95560.0,14.4716,14.4881,14.4716,14.4881,95560.0
2019-10-30 15:35:00,17.58,17.58,17.55,17.57,199519.0,14.4881,14.4881,14.4634,14.4799,199519.0
2019-10-30 15:40:00,17.57,17.6,17.56,17.6,168989.0,14.4799,14.5046,14.4716,14.5046,168989.0
2019-10-30 15:45:00,17.6,17.6,17.58,17.59,206858.0,14.5046,14.5046,14.4881,14.4964,206858.0
2019-10-30 15:50:00,17.59,17.63,17.58,17.62,364973.0,14.4964,14.5293,14.4881,14.5211,364973.0
2019-10-30 15:55:00,17.62,17.63,17.59,17.63,691645.0,14.5211,14.5293,14.4964,14.5293,691645.0
2019-10-31 09:30:00,17.53,17.56,17.5,17.53,128298.0,14.4469,14.4716,14.4222,14.4469,128298.0
2019-10-31 09:35:00,17.53,17.53,17.41,17.41,99280.0,14.4469,14.4469,14.348,14.348,99280.0
2019-10-31 09:40:00,17.42,17.47,17.4,17.41,72084.0,14.3563,14.3975,14.3398,14.348,72084.0
2019-10-31 09:45:00,17.41,17.42,17.3,17.3,101611.0,14.348,14.3563,14.2574,14.2574,101611.0
2019-10-31 09:50:00,17.31,17.35,17.3,17.34,72156.0,14.2656,14.2986,14.2574,14.2903,72156.0
2019-10-31 09:55:00,17.34,17.36,17.33,17.35,84376.0,14.2903,14.3068,14.2821,14.2986,84376.0
2019-10-31 10:00:00,17.36,17.36,17.34,17.34,38744.0,14.3068,14.3068,14.2903,14.2903,38744.0
2019-10-31 10:05:00,17.35,17.36,17.3,17.36,148774.0,14.2986,14.3068,14.2574,14.3068,148774.0
2019-10-31 10:10:00,17.36,17.36,17.25,17.26,122574.0,14.3068,14.3068,14.2162,14.2244,122574.0
2019-10-31 10:15:00,17.25,17.31,17.24,17.28,170515.0,14.2162,14.2656,14.2079,14.2409,170515.0
2019-10-31 10:20:00,17.28,17.3,17.2,17.21,75292.0,14.2409,14.2574,14.1749,14.1832,75292.0
2019-10-31 10:25:00,17.21,17.24,17.19,17.21,120831.0,14.1832,14.2079,14.1667,14.1832,120831.0
2019-10-31 10:30:00,17.21,17.22,17.16,17.18,104900.0,14.1832,14.1914,14.142,14.1585,104900.0
2019-10-31 10:35:00,17.19,17.24,17.17,17.23,87503.0,14.1667,14.2079,14.1502,14.1997,87503.0
2019-10-31 10:40:00,17.23,17.26,17.22,17.25,34413.0,14.1997,14.2244,14.1914,14.2162,34413.0
2019-10-31 10:45:00,17.25,17.25,17.22,17.23,57151.0,14.2162,14.2162,14.1914,14.1997,57151.0
2019-10-31 10:50:00,17.23,17.3,17.23,17.3,195904.0,14.1997,14.2574,14.1997,14.2574,195904.0
2019-10-31 10:55:00,17.3,17.34,17.29,17.34,81594.0,14.2574,14.2903,14.2491,14.2903,81594.0
2019-10-31 11:00:00,17.34,17.36,17.32,17.35,102059.0,14.2903,14.3068,14.2738,14.2986,102059.0
2019-10-31 11:05:00,17.35,17.36,17.34,17.35,53152.0,14.2986,14.3068,14.2903,14.2986,53152.0
2019-10-31 11:10:00,17.35,17.36,17.34,17.35,32625.0,14.2986,14.3068,14.2903,14.2986,32625.0
2019-10-31 11:15:00,17.35,17.36,17.34,17.35,103904.0,14.2986,14.3068,14.2903,14.2986,103904.0
2019-10-31 11:20:00,17.34,17.36,17.34,17.36,46063.0,14.2903,14.3068,14.2903,14.3068,46063.0
2019-10-31 11:25:00,17.36,17.36,17.33,17.34,94234.0,14.3068,14.3068,14.2821,14.2903,94234.0
2019-10-31 11:30:00,17.34,17.36,17.31,17.32,101937.0,14.2903,14.3068,14.2656,14.2738,101937.0
2019-10-31 11:35:00,17.31,17.35,17.3,17.34,51973.0,14.2656,14.2986,14.2574,14.2903,51973.0
2019-10-31 11:40:00,17.34,17.37,17.33,17.36,42882.0,14.2903,14.3151,14.2821,14.3068,42882.0
2019-10-31 11:45:00,17.36,17.37,17.34,17.35,44969.0,14.3068,14.3151,14.2903,14.2986,44969.0
2019-10-31 11:50:00,17.35,17.37,17.34,17.37,51078.0,14.2986,14.3151,14.2903,14.3151,51078.0
2019-10-31 11:55:00,17.37,17.37,17.33,17.33,60649.0,14.3151,14.3151,14.2821,14.2821,60649.0
2019-10-31 12:00:00,17.33,17.34,17.31,17.31,84339.0,14.2821,14.2903,14.2656,14.2656,84339.0
2019-10-31 12:05:00,17.32,17.34,17.31,17.32,35831.0,14.2738,14.2903,14.2656,14.2738,35831.0
2019-10-31 12:10:00,17.32,17.33,17.31,17.33,31145.0,14.2738,14.2821,14.2656,14.2821,31145.0
2019-10-31 12:15:00,17.32,17.33,17.31,17.31,27130.0,14.2738,14.2821,14.2656,14.2656,27130.0
2019-10-31 12:20:00,17.31,17.32,17.29,17.3,45158.0,14.2656,14.2738,14.2491,14.2574,45158.0
2019-10-31 12:25:00,17.3,17.32,17.3,17.32,57204.0,14.2574,14.2738,14.2574,14.2738,57204.0
2019-10-31 12:30:00,17.31,17.33,17.31,17.31,56700.0,14.2656,14.2821,14.2656,14.2656,56700.0
2019-10-31 12:35:00,17.31,17.32,17.3,17.3,52351.0,14.2656,14.2738,14.2574,14.2574,52351.0
2019-10-31 12:40:00,17.31,17.31,17.29,17.3,24148.0,14.2656,14.2656,14.2491,14.2574,24148.0
2019-10-31 12:45:00,17.3,17.31,17.28,17.3,33657.0,14.2574,14.2656,14.2409,14.2574,33657.0
2019-10-31 12:50:00,17.29,17.31,17.28,17.3,43132.0,14.2491,14.2656,14.2409,14.2574,43132.0
2019-10-31 12:55:00,17.3,17.31,17.29,17.3,37294.0,14.2574,14.2656,14.2491,14.2574,37294.0
2019-10-31 13:00:00,17.3,17.32,17.29,17.31,43791.0,14.2574,14.2738,14.2491,14.2656,43791.0
2019-10-31 13:05:00,17.31,17.33,17.31,17.32,40489.0,14.2656,14.2821,14.2656,14.2738,40489.0
2019-10-31 13:10:00,17.33,17.33,17.3,17.32,33480.0,14.2821,14.2821,14.2574,14.2738,33480.0
2019-10-31 13:15:00,17.31,17.32,17.3,17.32,19363.0,14.2656,14.2738,14.2574,14.2738,19363.0
2019-10-31 13:20:00,17.31,17.32,17.31,17.31,9507.0,14.2656,14.2738,14.2656,14.2656,9507.0
2019-10-31 13:25:00,17.31,17.32,17.31,17.32,20808.0,14.2656,14.2738,14.2656,14.2738,20808.0
2019-10-31 13:30:00,17.32,17.33,17.31,17.32,76384.0,14.2738,14.2821,14.2656,14.2738,76384.0
2019-10-31 13:35:00,17.32,17.33,17.32,17.32,13770.0,14.2738,14.2821,14.2738,14.2738,13770.0
2019-10-31 13:40:00,17.33,17.33,17.32,17.32,39413.0,14.2821,14.2821,14.2738,14.2738,39413.0
2019-10-31 13:45:00,17.32,17.33,17.32,17.32,20234.0,14.2738,14.2821,14.2738,14.2738,20234.0
2019-10-31 13:50:00,17.32,17.33,17.32,17.32,16983.0,14.2738,14.2821,14.2738,14.2738,16983.0
2019-10-31 13:55:00,17.32,17.34,17.32,17.33,44239.0,14.2738,14.2903,14.2738,14.2821,44239.0
2019-10-31 14:00:00,17.33,17.34,17.31,17.31,66250.0,14.2821,14.2903,14.2656,14.2656,66250.0
2019-10-31 14:05:00,17.32,17.34,17.31,17.33,54922.0,14.2738,14.2903,14.2656,14.2821,54922.0
2019-10-31 14:10:00,17.34,17.34,17.33,17.33,40529.0,14.2903,14.2903,14.2821,14.2821,40529.0
2019-10-31 14:15:00,17.33,17.34,17.31,17.32,44233.0,14.2821,14.2903,14.2656,14.2738,44233.0
2019-10-31 14:20:00,17.32,17.32,17.3,17.31,47151.0,14.2738,14.2738,14.2574,14.2656,47151.0
2019-10-31 14:25:00,17.31,17.33,17.31,17.32,50613.0,14.2656,14.2821,14.2656,14.2738,50613.0
2019-10-31 14:30:00,17.32,17.32,17.31,17.31,20426.0,14.2738,14.2738,14.2656,14.2656,20426.0
2019-10-31 14:35:00,17.31,17.33,17.3,17.31,48088.0,14.2656,14.2821,14.2574,14.2656,48088.0
2019-10-31 14:40:00,17.3,17.31,17.29,17.31,72556.0,14.2574,14.2656,14.2491,14.2656,72556.0
2019-10-31 14:45:00,17.31,17.32,17.29,17.32,56200.0,14.2656,14.2738,14.2491,14.2738,56200.0
2019-10-31 14:50:00,17.32,17.32,17.3,17.31,44930.0,14.2738,14.2738,14.2574,14.2656,44930.0
2019-10-31 14:55:00,17.32,17.33,17.31,17.32,58108.0,14.2738,14.2821,14.2656,14.2738,58108.0
2019-10-31 15:00:00,17.32,17.33,17.31,17.33,43093.0,14.2738,14.2821,14.2656,14.2821,43093.0
2019-10-31 15:05:00,17.32,17.35,17.32,17.34,58167.0,14.2738,14.2986,14.2738,14.2903,58167.0
2019-10-31 15:10:00,17.34,17.36,17.33,17.36,67532.0,14.2903,14.3068,14.2821,14.3068,67532.0
2019-10-31 15:15:00,17.36,17.37,17.34,17.37,121966.0,14.3068,14.3151,14.2903,14.3151,121966.0
2019-10-31 15:20:00,17.37,17.37,17.36,17.36,55288.0,14.3151,14.3151,14.3068,14.3068,55288.0
2019-10-31 15:25:00,17.37,17.37,17.34,17.35,57163.0,14.3151,14.3151,14.2903,14.2986,57163.0
2019-10-31 15:30:00,17.34,17.37,17.34,17.36,145862.0,14.2903,14.3151,14.2903,14.3068,145862.0
2019-10-31 15:35:00,17.35,17.36,17.33,17.33,113354.0,14.2986,14.3068,14.2821,14.2821,113354.0
2019-10-31 15:40:00,17.34,17.35,17.33,17.34,96320.0,14.2903,14.2986,14.2821,14.2903,96320.0
2019-10-31 15:45:00,17.34,17.36,17.34,17.36,177612.0,14.2903,14.3068,14.2903,14.3068,177612.0
2019-10-31 15:50:00,17.35,17.4,17.34,17.39,458027.0,14.2986,14.3398,14.2903,14.3315,458027.0
2019-10-31 15:55:00,17.39,17.4,17.35,17.38,833343.0,14.3315,14.3398,14.2986,14.3233,833343.0
2019-11-01 09:30:00,17.44,17.46,17.28,17.39,238437.0,14.3727,14.3892,14.2409,14.3315,238437.0
2019-11-01 09:35:00,17.39,17.44,17.37,17.4,61200.0,14.3315,14.3727,14.3151,14.3398,61200.0
2019-11-01 09:40:00,17.4,17.44,17.38,17.41,87507.0,14.3398,14.3727,14.3233,14.348,87507.0
2019-11-01 09:45:00,17.41,17.45,17.39,17.41,91340.0,14.348,14.381,14.3315,14.348,91340.0
2019-11-01 09:50:00,17.42,17.43,17.38,17.43,84582.0,14.3563,14.3645,14.3233,14.3645,84582.0
2019-11-01 09:55:00,17.43,17.47,17.42,17.46,43264.0,14.3645,14.3975,14.3563,14.3892,43264.0
2019-11-01 10:00:00,17.46,17.57,17.43,17.55,77171.0,14.3892,14.4799,14.3645,14.4634,77171.0
2019-11-01 10:05:00,17.55,17.59,17.55,17.57,74890.0,14.4634,14.4964,14.4634,14.4799,74890.0
2019-11-01 10:10:00,17.57,17.6,17.54,17.6,44185.0,14.4799,14.5046,14.4552,14.5046,44185.0
2019-11-01 10:15:00,17.61,17.63,17.6,17.62,28788.0,14.5128,14.5293,14.5046,14.5211,28788.0
2019-11-01 10:20:00,17.62,17.66,17.61,17.66,54162.0,14.5211,14.554,14.5128,14.554,54162.0
2019-11-01 10:25:00,17.66,17.66,17.61,17.64,151986.0,14.554,14.554,14.5128,14.5376,151986.0
2019-11-01 10:30:00,17.64,17.66,17.62,17.64,71242.0,14.5376,14.554,14.5211,14.5376,71242.0
2019-11-01 10:35:00,17.64,17.65,17.63,17.64,57719.0,14.5376,14.5458,14.5293,14.5376,57719.0
2019-11-01 10:40:00,17.63,17.67,17.63,17.65,47176.0,14.5293,14.5623,14.5293,14.5458,47176.0
2019-11-01 10:45:00,17.66,17.66,17.64,17.66,28022.0,14.554,14.554,14.5376,14.554,28022.0
2019-11-01 10:50:00,17.65,17.67,17.64,17.66,41607.0,14.5458,14.5623,14.5376,14.554,41607.0
2019-11-01 10:55:00,17.67,17.69,17.67,17.68,50745.0,14.5623,14.5788,14.5623,14.5705,50745.0
2019-11-01 11:00:00,17.68,17.68,17.63,17.64,57549.0,14.5705,14.5705,14.5293,14.5376,57549.0
2019-11-01 11:05:00,17.64,17.67,17.64,17.66,37878.0,14.5376,14.5623,14.5376,14.554,37878.0
2019-11-01 11:10:00,17.67,17.67,17.65,17.66,50298.0,14.5623,14.5623,14.5458,14.554,50298.0
2019-11-01 11:15:00,17.66,17.67,17.65,17.66,148113.0,14.554,14.5623,14.5458,14.554,148113.0
2019-11-01 11:20:00,17.66,17.66,17.64,17.65,41446.0,14.554,14.554,14.5376,14.5458,41446.0
2019-11-01 11:25:00,17.66,17.66,17.63,17.64,49431.0,14.554,14.554,14.5293,14.5376,49431.0
2019-11-01 11:30:00,17.64,17.64,17.63,17.63,26661.0,14.5376,14.5376,14.5293,14.5293,26661.0
2019-11-01 11:35:00,17.63,17.65,17.63,17.65,75119.0,14.5293,14.5458,14.5293,14.5458,75119.0
2019-11-01 11:40:00,17.64,17.66,17.63,17.65,65116.0,14.5376,14.554,14.5293,14.5458,65116.0
2019-11-01 11:45:00,17.64,17.66,17.64,17.65,73104.0,14.5376,14.554,14.5376,14.5458,73104.0
2019-11-01 11:50:00,17.65,17.66,17.64,17.65,41097.0,14.5458,14.554,14.5376,14.5458,41097.0
2019-11-01 11:55:00,17.64,17.65,17.63,17.63,28629.0,14.5376,14.5458,14.5293,14.5293,28629.0
2019-11-01 12:00:00,17.64,17.65,17.63,17.65,65173.0,14.5376,14.5458,14.5293,14.5458,65173.0
2019-11-01 12:05:00,17.65,17.65,17.62,17.64,66390.0,14.5458,14.5458,14.5211,14.5376,66390.0
2019-11-01 12:10:00,17.64,17.64,17.6,17.6,121481.0,14.5376,14.5376,14.5046,14.5046,121481.0
2019-11-01 12:15:00,17.61,17.61,17.58,17.6,95929.0,14.5128,14.5128,14.4881,14.5046,95929.0
2019-11-01 12:20:00,17.6,17.61,17.58,17.58,51965.0,14.5046,14.5128,14.4881,14.4881,51965.0
2019-11-01 12:25:00,17.58,17.6,17.58,17.59,40866.0,14.4881,14.5046,14.4881,14.4964,40866.0
2019-11-01 12:30:00,17.59,17.6,17.59,17.59,21256.0,14.4964,14.5046,14.4964,14.4964,21256.0
2019-11-01 12:35:00,17.6,17.61,17.58,17.58,60375.0,14.5046,14.5128,14.4881,14.4881,60375.0
2019-11-01 12:40:00,17.58,17.6,17.58,17.59,50314.0,14.4881,14.5046,14.4881,14.4964,50314.0
2019-11-01 12:45:00,17.6,17.61,17.59,17.61,83354.0,14.5046,14.5128,14.4964,14.5128,83354.0
2019-11-01 12:50:00,17.6,17.62,17.6,17.62,98536.0,14.5046,14.5211,14.5046,14.5211,98536.0
2019-11-01 12:55:00,17.62,17.62,17.61,17.62,20503.0,14.5211,14.5211,14.5128,14.5211,20503.0
2019-11-01 13:00:00,17.62,17.64,17.61,17.63,41302.0,14.5211,14.5376,14.5128,14.5293,41302.0
2019-11-01 13:05:00,17.63,17.64,17.62,17.64,53530.0,14.5293,14.5376,14.5211,14.5376,53530.0
2019-11-01 13:10:00,17.64,17.65,17.63,17.64,24683.0,14.5376,14.5458,14.5293,14.5376,24683.0
2019-11-01 13:15:00,17.65,17.66,17.64,17.66,45765.0,14.5458,14.554,14.5376,14.554,45765.0
2019-11-01 13:20:00,17.65,17.67,17.65,17.66,21824.0,14.5458,14.5623,14.5458,14.554,21824.0
2019-11-01 13:25:00,17.66,17.67,17.66,17.67,27216.0,14.554,14.5623,14.554,14.5623,27216.0
2019-11-01 13:30:00,17.67,17.67,17.66,17.66,46967.0,14.5623,14.5623,14.554,14.554,46967.0
2019-11-01 13:35:00,17.66,17.67,17.66,17.66,27621.0,14.554,14.5623,14.554,14.554,27621.0
2019-11-01 13:40:00,17.66,17.67,17.65,17.66,43052.0,14.554,14.5623,14.5458,14.554,43052.0
2019-11-01 13:45:00,17.66,17.68,17.65,17.68,74331.0,14.554,14.5705,14.5458,14.5705,74331.0
2019-11-01 13:50:00,17.68,17.69,17.67,17.68,26825.0,14.5705,14.5788,14.5623,14.5705,26825.0
2019-11-01 13:55:00,17.68,17.69,17.66,17.68,54060.0,14.5705,14.5788,14.554,14.5705,54060.0
2019-11-01 14:00:00,17.67,17.68,17.66,17.67,27212.0,14.5623,14.5705,14.554,14.5623,27212.0
2019-11-01 14:05:00,17.66,17.67,17.66,17.66,23968.0,14.554,14.5623,14.554,14.554,23968.0
2019-11-01 14:10:00,17.66,17.69,17.66,17.69,40823.0,14.554,14.5788,14.554,14.5788,40823.0
2019-11-01 14:15:00,17.69,17.7,17.67,17.69,73588.0,14.5788,14.587,14.5623,14.5788,73588.0
2019-11-01 14:20:00,17.69,17.7,17.67,17.69,55126.0,14.5788,14.587,14.5623,14.5788,55126.0
2019-11-01 14:25:00,17.69,17.7,17.68,17.7,41702.0,14.5788,14.587,14.5705,14.587,41702.0
2019-11-01 14:30:00,17.7,17.7,17.68,17.69,64633.0,14.587,14.587,14.5705,14.5788,64633.0
2019-11-01 14:35:00,17.68,17.69,17.67,17.68,40213.0,14.5705,14.5788,14.5623,14.5705,40213.0
2019-11-01 14:40:00,17.68,17.69,17.67,17.69,45729.0,14.5705,14.5788,14.5623,14.5788,45729.0
2019-11-01 14:45:00,17.69,17.69,17.67,17.69,36950.0,14.5788,14.5788,14.5623,14.5788,36950.0
2019-11-01 14:50:00,17.69,17.7,17.67,17.69,75160.0,14.5788,14.587,14.5623,14.5788,75160.0
2019-11-01 14:55:00,17.69,17.71,17.68,17.71,69491.0,14.5788,14.5953,14.5705,14.5953,69491.0
2019-11-01 15:00:00,17.71,17.73,17.7,17.73,93451.0,14.5953,14.6117,14.587,14.6117,93451.0
2019-11-01 15:05:00,17.72,17.73,17.71,17.71,111911.0,14.6035,14.6117,14.5953,14.5953,111911.0
2019-11-01 15:10:00,17.71,17.74,17.71,17.74,149002.0,14.5953,14.62,14.5953,14.62,149002.0
2019-11-01 15:15:00,17.73,17.75,17.73,17.74,79368.0,14.6117,14.6282,14.6117,14.62,79368.0
2019-11-01 15:20:00,17.75,17.75,17.72,17.73,66824.0,14.6282,14.6282,14.6035,14.6117,66824.0
2019-11-01 15:25:00,17.72,17.73,17.71,17.71,46203.0,14.6035,14.6117,14.5953,14.5953,46203.0
2019-11-01 15:30:00,17.72,17.75,17.71,17.75,153459.0,14.6035,14.6282,14.5953,14.6282,153459.0
2019-11-01 15:35:00,17.75,17.76,17.74,17.75,112462.0,14.6282,14.6365,14.62,14.6282,112462.0
2019-11-01 15:40:00,17.75,17.75,17.73,17.73,133791.0,14.6282,14.6282,14.6117,14.6117,133791.0
2019-11-01 15:45:00,17.74,17.74,17.72,17.73,111108.0,14.62,14.62,14.6035,14.6117,111108.0
2019-11-01 15:50:00,17.73,17.75,17.72,17.75,210776.0,14.6117,14.6282,14.6035,14.6282,210776.0
2019-11-01 15:55:00,17.75,17.78,17.73,17.78,679348.0,14.6282,14.6529,14.6117,14.6529,679348.0
2019-11-04 09:30:00,17.85,17.88,17.82,17.86,240633.0,14.7106,14.7354,14.6859,14.7189,240633.0
2019-11-04 09:35:00,17.86,17.88,17.84,17.87,78311.0,14.7189,14.7354,14.7024,14.7271,78311.0
2019-11-04 09:40:00,17.87,17.91,17.86,17.89,113956.0,14.7271,14.7601,14.7189,14.7436,113956.0
2019-11-04 09:45:00,17.89,17.94,17.86,17.94,81012.0,14.7436,14.7848,14.7189,14.7848,81012.0
2019-11-04 09:50:00,17.94,17.98,17.93,17.98,289077.0,14.7848,14.8178,14.7766,14.8178,289077.0
2019-11-04 09:55:00,17.98,17.99,17.96,17.97,172903.0,14.8178,14.826,14.8013,14.8095,172903.0
2019-11-04 10:00:00,17.96,17.98,17.92,17.93,150638.0,14.8013,14.8178,14.7683,14.7766,150638.0
2019-11-04 10:05:00,17.92,17.93,17.91,17.93,124632.0,14.7683,14.7766,14.7601,14.7766,124632.0
2019-11-04 10:10:00,17.93,17.93,17.91,17.92,110294.0,14.7766,14.7766,14.7601,14.7683,110294.0
2019-11-04 10:15:00,17.91,17.94,17.91,17.94,66257.0,14.7601,14.7848,14.7601,14.7848,66257.0
2019-11-04 10:20:00,17.94,17.99,17.93,17.98,65721.0,14.7848,14.826,14.7766,14.8178,65721.0
2019-11-04 10:25:00,17.98,18.02,17.98,18.0,163814.0,14.8178,14.8507,14.8178,14.8342,163814.0
2019-11-04 10:30:00,18.0,18.04,17.99,18.04,73556.0,14.8342,14.8672,14.826,14.8672,73556.0
2019-11-04 10:35:00,18.04,18.04,18.0,18.03,105208.0,14.8672,14.8672,14.8342,14.859,105208.0
2019-11-04 10:40:00,18.03,18.05,18.02,18.05,27358.0,14.859,14.8755,14.8507,14.8755,27358.0
2019-11-04 10:45:00,18.05,18.06,18.03,18.06,90300.0,14.8755,14.8837,14.859,14.8837,90300.0
2019-11-04 10:50:00,18.06,18.08,18.04,18.04,94348.0,14.8837,14.9002,14.8672,14.8672,94348.0
2019-11-04 10:55:00,18.04,18.08,18.04,18.07,218554.0,14.8672,14.9002,14.8672,14.8919,218554.0
2019-11-04 11:00:00,18.07,18.12,18.07,18.11,330750.0,14.8919,14.9331,14.8919,14.9249,330750.0
2019-11-04 11:05:00,18.11,18.11,18.08,18.09,73917.0,14.9249,14.9249,14.9002,14.9084,73917.0
2019-11-04 11:10:00,18.08,18.11,18.08,18.11,171443.0,14.9002,14.9249,14.9002,14.9249,171443.0
2019-11-04 11:15:00,18.11,18.13,18.11,18.12,95026.0,14.9249,14.9414,14.9249,14.9331,95026.0
2019-11-04 11:20:00,18.11,18.12,18.1,18.12,56294.0,14.9249,14.9331,14.9167,14.9331,56294.0
2019-11-04 11:25:00,18.11,18.13,18.1,18.11,115613.0,14.9249,14.9414,14.9167,14.9249,115613.0
2019-11-04 11:30:00,18.11,18.12,18.09,18.09,127385.0,14.9249,14.9331,14.9084,14.9084,127385.0
2019-11-04 11:35:00,18.1,18.1,18.08,18.1,65090.0,14.9167,14.9167,14.9002,14.9167,65090.0
2019-11-04 11:40:00,18.1,18.12,18.09,18.12,92496.0,14.9167,14.9331,14.9084,14.9331,92496.0
2019-11-04 11:45:00,18.12,18.13,18.11,18.11,69807.0,14.9331,14.9414,14.9249,14.9249,69807.0
2019-11-04 11:50:00,18.12,18.14,18.1,18.14,167996.0,14.9331,14.9496,14.9167,14.9496,167996.0
2019-11-04 11:55:00,18.14,18.15,18.12,18.13,163499.0,14.9496,14.9579,14.9331,14.9414,163499.0
2019-11-04 12:00:00,18.13,18.13,18.11,18.11,74731.0,14.9414,14.9414,14.9249,14.9249,74731.0
2019-11-04 12:05:00,18.11,18.12,18.06,18.07,88131.0,14.9249,14.9331,14.8837,14.8919,88131.0
2019-11-04 12:10:00,18.07,18.08,18.07,18.07,37105.0,14.8919,14.9002,14.8919,14.8919,37105.0
2019-11-04 12:15:00,18.07,18.08,18.05,18.05,54615.0,14.8919,14.9002,14.8755,14.8755,54615.0
2019-11-04 12:20:00,18.05,18.07,18.04,18.04,75044.0,14.8755,14.8919,14.8672,14.8672,75044.0
2019-11-04 12:25:00,18.05,18.05,18.03,18.04,33724.0,14.8755,14.8755,14.859,14.8672,33724.0
2019-11-04 12:30:00,18.03,18.04,17.98,17.98,65896.0,14.859,14.8672,14.8178,14.8178,65896.0
2019-11-04 12:35:00,17.99,17.99,17.96,17.96,89030.0,14.826,14.826,14.8013,14.8013,89030.0
2019-11-04 12:40:00,17.97,18.0,17.94,18.0,80813.0,14.8095,14.8342,14.7848,14.8342,80813.0
2019-11-04 12:45:00,18.0,18.01,17.99,18.0,35685.0,14.8342,14.8425,14.826,14.8342,35685.0
2019-11-04 12:50:00,18.01,18.02,17.98,18.02,61910.0,14.8425,14.8507,14.8178,14.8507,61910.0
2019-11-04 12:55:00,18.02,18.03,18.01,18.02,97669.0,14.8507,14.859,14.8425,14.8507,97669.0
2019-11-04 13:00:00,18.03,18.04,18.01,18.04,62201.0,14.859,14.8672,14.8425,14.8672,62201.0
2019-11-04 13:05:00,18.04,18.04,18.03,18.03,11396.0,14.8672,14.8672,14.859,14.859,11396.0
2019-11-04 13:10:00,18.03,18.03,18.0,18.01,44548.0,14.859,14.859,14.8342,14.8425,44548.0
2019-11-04 13:15:00,18.0,18.02,17.98,17.98,66433.0,14.8342,14.8507,14.8178,14.8178,66433.0
2019-11-04 13:20:00,17.98,17.99,17.97,17.97,43692.0,14.8178,14.826,14.8095,14.8095,43692.0
2019-11-04 13:25:00,17.98,17.98,17.97,17.97,21616.0,14.8178,14.8178,14.8095,14.8095,21616.0
2019-11-04 13:30:00,17.98,17.98,17.95,17.98,70612.0,14.8178,14.8178,14.793,14.8178,70612.0
2019-11-04 13:35:00,17.98,17.98,17.96,17.96,19041.0,14.8178,14.8178,14.8013,14.8013,19041.0
2019-11-04 13:40:00,17.96,18.01,17.96,18.01,80435.0,14.8013,14.8425,14.8013,14.8425,80435.0
2019-11-04 13:45:00,18.01,18.02,18.0,18.0,48191.0,14.8425,14.8507,14.8342,14.8342,48191.0
2019-11-04 13:50:00,18.01,18.01,18.0,18.01,37059.0,14.8425,14.8425,14.8342,14.8425,37059.0
2019-11-04 13:55:00,18.01,18.01,17.99,18.01,45654.0,14.8425,14.8425,14.826,14.8425,45654.0
2019-11-04 14:00:00,18.01,18.01,17.99,18.01,84919.0,14.8425,14.8425,14.826,14.8425,84919.0
2019-11-04 14:05:00,18.0,18.01,17.99,18.0,41026.0,14.8342,14.8425,14.826,14.8342,41026.0
2019-11-04 14:10:00,18.0,18.01,17.99,18.01,51315.0,14.8342,14.8425,14.826,14.8425,51315.0
2019-11-04 14:15:00,18.01,18.02,18.0,18.01,44066.0,14.8425,14.8507,14.8342,14.8425,44066.0
2019-11-04 14:20:00,18.01,18.02,18.0,18.01,42447.0,14.8425,14.8507,14.8342,14.8425,42447.0
2019-11-04 14:25:00,18.02,18.03,18.01,18.03,82548.0,14.8507,14.859,14.8425,14.859,82548.0
2019-11-04 14:30:00,18.03,18.03,18.02,18.03,37185.0,14.859,14.859,14.8507,14.859,37185.0
2019-11-04 14:35:00,18.03,18.03,18.01,18.02,39084.0,14.859,14.859,14.8425,14.8507,39084.0
2019-11-04 14:40:00,18.02,18.02,18.0,18.02,96340.0,14.8507,14.8507,14.8342,14.8507,96340.0
2019-11-04 14:45:00,18.02,18.03,18.0,18.01,56090.0,14.8507,14.859,14.8342,14.8425,56090.0
2019-11-04 14:50:00,18.01,18.02,18.0,18.01,120889.0,14.8425,14.8507,14.8342,14.8425,120889.0
2019-11-04 14:55:00,18.01,18.02,18.01,18.02,65511.0,14.8425,14.8507,14.8425,14.8507,65511.0
2019-11-04 15:00:00,18.02,18.02,18.01,18.02,49420.0,14.8507,14.8507,14.8425,14.8507,49420.0
2019-11-04 15:05:00,18.02,18.02,18.01,18.02,48316.0,14.8507,14.8507,14.8425,14.8507,48316.0
2019-11-04 15:10:00,18.02,18.02,18.0,18.01,102037.0,14.8507,14.8507,14.8342,14.8425,102037.0
2019-11-04 15:15:00,18.02,18.03,18.01,18.03,54066.0,14.8507,14.859,14.8425,14.859,54066.0
2019-11-04 15:20:00,18.03,18.04,18.02,18.04,80046.0,14.859,14.8672,14.8507,14.8672,80046.0
2019-11-04 15:25:00,18.04,18.04,18.03,18.04,77598.0,14.8672,14.8672,14.859,14.8672,77598.0
2019-11-04 15:30:00,18.04,18.05,18.03,18.05,87515.0,14.8672,14.8755,14.859,14.8755,87515.0
2019-11-04 15:35:00,18.05,18.05,18.03,18.04,118510.0,14.8755,14.8755,14.859,14.8672,118510.0
2019-11-04 15:40:00,18.04,18.05,18.03,18.04,129102.0,14.8672,14.8755,14.859,14.8672,129102.0
2019-11-04 15:45:00,18.04,18.04,18.01,18.02,171785.0,14.8672,14.8672,14.8425,14.8507,171785.0
2019-11-04 15:50:00,18.02,18.03,18.0,18.01,420599.0,14.8507,14.859,14.8342,14.8425,420599.0
2019-11-04 15:55:00,18.01,18.04,17.99,18.0,723202.0,14.8425,14.8672,14.826,14.8342,723202.0
2019-11-05 09:30:00,18.24,18.3,18.2,18.26,257314.0,15.032,15.0815,14.9991,15.0485,257314.0
2019-11-05 09:35:00,18.27,18.29,18.24,18.25,126201.0,15.0568,15.0732,15.032,15.0403,126201.0
2019-11-05 09:40:00,18.25,18.29,18.24,18.26,74507.0,15.0403,15.0732,15.032,15.0485,74507.0
2019-11-05 09:45:00,18.26,18.3,18.25,18.29,76183.0,15.0485,15.0815,15.0403,15.0732,76183.0
2019-11-05 09:50:00,18.29,18.33,18.28,18.33,99173.0,15.0732,15.1062,15.065,15.1062,99173.0
2019-11-05 09:55:00,18.32,18.37,18.32,18.34,88947.0,15.098,15.1392,15.098,15.1145,88947.0
2019-11-05 10:00:00,18.35,18.45,18.35,18.4,171194.0,15.1227,15.2051,15.1227,15.1639,171194.0
2019-11-05 10:05:00,18.41,18.41,18.35,18.37,112838.0,15.1721,15.1721,15.1227,15.1392,112838.0
2019-11-05 10:10:00,18.38,18.39,18.34,18.39,70661.0,15.1474,15.1557,15.1145,15.1557,70661.0
2019-11-05 10:15:00,18.39,18.41,18.37,18.39,60000.0,15.1557,15.1721,15.1392,15.1557,60000.0
2019-11-05 10:20:00,18.39,18.41,18.38,18.39,75277.0,15.1557,15.1721,15.1474,15.1557,75277.0
2019-11-05 10:25:00,18.39,18.39,18.35,18.36,47309.0,15.1557,15.1557,15.1227,15.1309,47309.0
2019-11-05 10:30:00,18.36,18.4,18.35,18.39,97613.0,15.1309,15.1639,15.1227,15.1557,97613.0
2019-11-05 10:35:00,18.4,18.42,18.39,18.39,180406.0,15.1639,15.1804,15.1557,15.1557,180406.0
2019-11-05 10:40:00,18.39,18.4,18.38,18.38,45380.0,15.1557,15.1639,15.1474,15.1474,45380.0
2019-11-05 10:45:00,18.39,18.39,18.37,18.39,58246.0,15.1557,15.1557,15.1392,15.1557,58246.0
2019-11-05 10:50:00,18.39,18.4,18.38,18.39,48651.0,15.1557,15.1639,15.1474,15.1557,48651.0
2019-11-05 10:55:00,18.39,18.4,18.37,18.38,43376.0,15.1557,15.1639,15.1392,15.1474,43376.0
2019-11-05 11:00:00,18.38,18.4,18.38,18.38,80617.0,15.1474,15.1639,15.1474,15.1474,80617.0
2019-11-05 11:05:00,18.39,18.42,18.38,18.42,72804.0,15.1557,15.1804,15.1474,15.1804,72804.0
2019-11-05 11:10:00,18.42,18.45,18.42,18.45,109963.0,15.1804,15.2051,15.1804,15.2051,109963.0
2019-11-05 11:15:00,18.45,18.46,18.44,18.44,63133.0,15.2051,15.2133,15.1969,15.1969,63133.0
2019-11-05 11:20:00,18.45,18.47,18.44,18.46,125378.0,15.2051,15.2216,15.1969,15.2133,125378.0
2019-11-05 11:25:00,18.46,18.48,18.45,18.45,129939.0,15.2133,15.2298,15.2051,15.2051,129939.0
2019-11-05 11:30:00,18.46,18.46,18.41,18.42,117055.0,15.2133,15.2133,15.1721,15.1804,117055.0
2019-11-05 11:35:00,18.41,18.43,18.41,18.41,189511.0,15.1721,15.1886,15.1721,15.1721,189511.0
2019-11-05 11:40:00,18.41,18.42,18.4,18.41,217502.0,15.1721,15.1804,15.1639,15.1721,217502.0
2019-11-05 11:45:00,18.41,18.42,18.4,18.41,87320.0,15.1721,15.1804,15.1639,15.1721,87320.0
2019-11-05 11:50:00,18.41,18.42,18.39,18.39,49413.0,15.1721,15.1804,15.1557,15.1557,49413.0
2019-11-05 11:55:00,18.39,18.41,18.39,18.41,80498.0,15.1557,15.1721,15.1557,15.1721,80498.0
2019-11-05 12:00:00,18.41,18.41,18.39,18.39,125133.0,15.1721,15.1721,15.1557,15.1557,125133.0
2019-11-05 12:05:00,18.39,18.41,18.39,18.39,110900.0,15.1557,15.1721,15.1557,15.1557,110900.0
2019-11-05 12:10:00,18.39,18.4,18.38,18.39,74553.0,15.1557,15.1639,15.1474,15.1557,74553.0
2019-11-05 12:15:00,18.39,18.39,18.37,18.39,133100.0,15.1557,15.1557,15.1392,15.1557,133100.0
2019-11-05 12:20:00,18.39,18.4,18.36,18.37,98102.0,15.1557,15.1639,15.1309,15.1392,98102.0
2019-11-05 12:25:00,18.36,18.37,18.35,18.36,46415.0,15.1309,15.1392,15.1227,15.1309,46415.0
2019-11-05 12:30:00,18.35,18.36,18.34,18.35,63636.0,15.1227,15.1309,15.1145,15.1227,63636.0
2019-11-05 12:35:00,18.35,18.35,18.34,18.35,43242.0,15.1227,15.1227,15.1145,15.1227,43242.0
2019-11-05 12:40:00,18.35,18.35,18.33,18.33,33718.0,15.1227,15.1227,15.1062,15.1062,33718.0
2019-11-05 12:45:00,18.34,18.35,18.33,18.35,60018.0,15.1145,15.1227,15.1062,15.1227,60018.0
2019-11-05 12:50:00,18.35,18.36,18.33,18.36,71774.0,15.1227,15.1309,15.1062,15.1309,71774.0
2019-11-05 12:55:00,18.36,18.36,18.34,18.34,29958.0,15.1309,15.1309,15.1145,15.1145,29958.0
2019-11-05 13:00:00,18.34,18.35,18.33,18.34,43993.0,15.1145,15.1227,15.1062,15.1145,43993.0
2019-11-05 13:05:00,18.34,18.34,18.3,18.3,62042.0,15.1145,15.1145,15.0815,15.0815,62042.0
2019-11-05 13:10:00,18.31,18.31,18.3,18.3,61405.0,15.0897,15.0897,15.0815,15.0815,61405.0
2019-11-05 13:15:00,18.31,18.31,18.3,18.3,27949.0,15.0897,15.0897,15.0815,15.0815,27949.0
2019-11-05 13:20:00,18.3,18.31,18.28,18.3,82721.0,15.0815,15.0897,15.065,15.0815,82721.0
2019-11-05 13:25:00,18.3,18.33,18.3,18.31,75780.0,15.0815,15.1062,15.0815,15.0897,75780.0
2019-11-05 13:30:00,18.31,18.35,18.3,18.35,70218.0,15.0897,15.1227,15.0815,15.1227,70218.0
2019-11-05 13:35:00,18.34,18.37,18.33,18.36,101079.0,15.1145,15.1392,15.1062,15.1309,101079.0
2019-11-05 13:40:00,18.36,18.36,18.35,18.36,30347.0,15.1309,15.1309,15.1227,15.1309,30347.0
2019-11-05 13:45:00,18.35,18.36,18.34,18.35,44913.0,15.1227,15.1309,15.1145,15.1227,44913.0
2019-11-05 13:50:00,18.35,18.35,18.33,18.34,63542.0,15.1227,15.1227,15.1062,15.1145,63542.0
2019-11-05 13:55:00,18.33,18.35,18.32,18.34,65345.0,15.1062,15.1227,15.098,15.1145,65345.0
2019-11-05 14:00:00,18.34,18.34,18.33,18.33,25172.0,15.1145,15.1145,15.1062,15.1062,25172.0
2019-11-05 14:05:00,18.33,18.36,18.33,18.36,100973.0,15.1062,15.1309,15.1062,15.1309,100973.0
2019-11-05 14:10:00,18.36,18.4,18.35,18.39,154667.0,15.1309,15.1639,15.1227,15.1557,154667.0
2019-11-05 14:15:00,18.39,18.41,18.39,18.41,74990.0,15.1557,15.1721,15.1557,15.1721,74990.0
2019-11-05 14:20:00,18.4,18.42,18.4,18.41,79955.0,15.1639,15.1804,15.1639,15.1721,79955.0
2019-11-05 14:25:00,18.41,18.42,18.4,18.4,55773.0,15.1721,15.1804,15.1639,15.1639,55773.0
2019-11-05 14:30:00,18.4,18.41,18.39,18.41,46236.0,15.1639,15.1721,15.1557,15.1721,46236.0
2019-11-05 14:35:00,18.41,18.41,18.38,18.38,50076.0,15.1721,15.1721,15.1474,15.1474,50076.0
2019-11-05 14:40:00,18.39,18.4,18.37,18.39,87334.0,15.1557,15.1639,15.1392,15.1557,87334.0
2019-11-05 14:45:00,18.39,18.39,18.37,18.37,83725.0,15.1557,15.1557,15.1392,15.1392,83725.0
2019-11-05 14:50:00,18.37,18.37,18.36,18.37,55755.0,15.1392,15.1392,15.1309,15.1392,55755.0
2019-11-05 14:55:00,18.36,18.38,18.36,18.36,91255.0,15.1309,15.1474,15.1309,15.1309,91255.0
2019-11-05 15:00:00,18.36,18.37,18.36,18.36,49039.0,15.1309,15.1392,15.1309,15.1309,49039.0
2019-11-05 15:05:00,18.37,18.39,18.35,18.37,202771.0,15.1392,15.1557,15.1227,15.1392,202771.0
2019-11-05 15:10:00,18.38,18.39,18.36,18.37,87962.0,15.1474,15.1557,15.1309,15.1392,87962.0
2019-11-05 15:15:00,18.37,18.37,18.35,18.36,95294.0,15.1392,15.1392,15.1227,15.1309,95294.0
2019-11-05 15:20:00,18.36,18.38,18.35,18.38,69675.0,15.1309,15.1474,15.1227,15.1474,69675.0
2019-11-05 15:25:00,18.38,18.38,18.37,18.38,123104.0,15.1474,15.1474,15.1392,15.1474,123104.0
2019-11-05 15:30:00,18.37,18.38,18.35,18.36,175288.0,15.1392,15.1474,15.1227,15.1309,175288.0
2019-11-05 15:35:00,18.37,18.37,18.36,18.37,140873.0,15.1392,15.1392,15.1309,15.1392,140873.0
2019-11-05 15:40:00,18.37,18.38,18.35,18.38,154876.0,15.1392,15.1474,15.1227,15.1474,154876.0
2019-11-05 15:45:00,18.38,18.38,18.37,18.38,151735.0,15.1474,15.1474,15.1392,15.1474,151735.0
2019-11-05 15:50:00,18.38,18.47,18.37,18.44,733377.0,15.1474,15.2216,15.1392,15.1969,733377.0
2019-11-05 15:55:00,18.44,18.44,18.38,18.41,852123.0,15.1969,15.1969,15.1474,15.1721,852123.0
2019-11-06 09:30:00,21.64,21.67,20.51,20.54,3315208.0,17.8341,17.8588,16.9028,16.9275,3315208.0
2019-11-06 09:35:00,20.55,20.69,20.22,20.69,2488897.0,16.9358,17.0511,16.6638,17.0511,2488897.0
2019-11-06 09:40:00,20.68,20.89,20.58,20.77,1797572.0,17.0429,17.216,16.9605,17.1171,1797572.0
2019-11-06 09:45:00,20.77,20.83,20.32,20.33,1351842.0,17.1171,17.1665,16.7462,16.7545,1351842.0
2019-11-06 09:50:00,20.34,20.44,20.27,20.39,948397.0,16.7627,16.8451,16.705,16.8039,948397.0
2019-11-06 09:55:00,20.39,20.46,20.32,20.37,1264652.0,16.8039,16.8616,16.7462,16.7874,1264652.0
2019-11-06 10:00:00,20.37,20.37,20.23,20.23,648233.0,16.7874,16.7874,16.672,16.672,648233.0
2019-11-06 10:05:00,20.24,20.29,20.11,20.14,1129595.0,16.6803,16.7215,16.5732,16.5979,1129595.0
2019-11-06 10:10:00,20.14,20.22,20.12,20.18,716762.0,16.5979,16.6638,16.5814,16.6308,716762.0
2019-11-06 10:15:00,20.17,20.18,20.05,20.13,582995.0,16.6226,16.6308,16.5237,16.5896,582995.0
2019-11-06 10:20:00,20.12,20.26,20.12,20.26,633866.0,16.5814,16.6968,16.5814,16.6968,633866.0
2019-11-06 10:25:00,20.26,20.34,20.23,20.34,967372.0,16.6968,16.7627,16.672,16.7627,967372.0
2019-11-06 10:30:00,20.33,20.45,20.31,20.43,789700.0,16.7545,16.8534,16.738,16.8369,789700.0
2019-11-06 10:35:00,20.43,20.44,20.36,20.41,559449.0,16.8369,16.8451,16.7792,16.8204,559449.0
2019-11-06 10:40:00,20.41,20.6,20.41,20.59,663138.0,16.8204,16.977,16.8204,16.9687,663138.0
2019-11-06 10:45:00,20.59,20.64,20.54,20.54,607448.0,16.9687,17.0099,16.9275,16.9275,607448.0
2019-11-06 10:50:00,20.55,20.68,20.5,20.65,748878.0,16.9358,17.0429,16.8946,17.0182,748878.0
2019-11-06 10:55:00,20.65,20.73,20.64,20.66,433565.0,17.0182,17.0841,17.0099,17.0264,433565.0
2019-11-06 11:00:00,20.67,20.69,20.64,20.64,366449.0,17.0347,17.0511,17.0099,17.0099,366449.0
2019-11-06 11:05:00,20.65,20.66,20.55,20.57,422897.0,17.0182,17.0264,16.9358,16.9523,422897.0
2019-11-06 11:10:00,20.57,20.57,20.5,20.51,292980.0,16.9523,16.9523,16.8946,16.9028,292980.0
2019-11-06 11:15:00,20.51,20.58,20.5,20.58,465850.0,16.9028,16.9605,16.8946,16.9605,465850.0
2019-11-06 11:20:00,20.57,20.6,20.51,20.52,473311.0,16.9523,16.977,16.9028,16.911,473311.0
2019-11-06 11:25:00,20.52,20.55,20.43,20.44,651324.0,16.911,16.9358,16.8369,16.8451,651324.0
2019-11-06 11:30:00,20.44,20.51,20.43,20.51,396708.0,16.8451,16.9028,16.8369,16.9028,396708.0
2019-11-06 11:35:00,20.51,20.52,20.49,20.5,356673.0,16.9028,16.911,16.8863,16.8946,356673.0
2019-11-06 11:40:00,20.5,20.57,20.49,20.52,527213.0,16.8946,16.9523,16.8863,16.911,527213.0
2019-11-06 11:45:00,20.52,20.53,20.41,20.46,370525.0,16.911,16.9193,16.8204,16.8616,370525.0
2019-11-06 11:50:00,20.46,20.46,20.39,20.42,302138.0,16.8616,16.8616,16.8039,16.8286,302138.0
2019-11-06 11:55:00,20.42,20.45,20.4,20.44,219542.0,16.8286,16.8534,16.8121,16.8451,219542.0
2019-11-06 12:00:00,20.45,20.68,20.41,20.45,1163246.0,16.8534,17.0429,16.8204,16.8534,1163246.0
2019-11-06 12:05:00,20.45,20.47,20.24,20.26,1465296.0,16.8534,16.8698,16.6803,16.6968,1465296.0
2019-11-06 12:10:00,20.26,20.26,20.1,20.17,558202.0,16.6968,16.6968,16.5649,16.6226,558202.0
2019-11-06 12:15:00,20.17,20.28,20.15,20.25,522564.0,16.6226,16.7133,16.6061,16.6885,522564.0
2019-11-06 12:20:00,20.25,20.29,20.22,20.26,199410.0,16.6885,16.7215,16.6638,16.6968,199410.0
2019-11-06 12:25:00,20.26,20.28,20.24,20.28,138211.0,16.6968,16.7133,16.6803,16.7133,138211.0
2019-11-06 12:30:00,20.28,20.28,20.23,20.26,209278.0,16.7133,16.7133,16.672,16.6968,209278.0
2019-11-06 12:35:00,20.25,20.29,20.25,20.28,160766.0,16.6885,16.7215,16.6885,16.7133,160766.0
2019-11-06 12:40:00,20.28,20.28,20.22,20.24,185141.0,16.7133,16.7133,16.6638,16.6803,185141.0
2019-11-06 12:45:00,20.24,20.27,20.23,20.27,130482.0,16.6803,16.705,16.672,16.705,130482.0
2019-11-06 12:50:00,20.27,20.28,20.25,20.26,187642.0,16.705,16.7133,16.6885,16.6968,187642.0
2019-11-06 12:55:00,20.26,20.27,20.22,20.25,171640.0,16.6968,16.705,16.6638,16.6885,171640.0
2019-11-06 13:00:00,20.25,20.32,20.24,20.32,299479.0,16.6885,16.7462,16.6803,16.7462,299479.0
2019-11-06 13:05:00,20.32,20.32,20.27,20.3,184644.0,16.7462,16.7462,16.705,16.7297,184644.0
2019-11-06 13:10:00,20.3,20.35,20.29,20.33,174100.0,16.7297,16.7709,16.7215,16.7545,174100.0
2019-11-06 13:15:00,20.32,20.35,20.32,20.35,160921.0,16.7462,16.7709,16.7462,16.7709,160921.0
2019-11-06 13:20:00,20.35,20.41,20.34,20.39,329606.0,16.7709,16.8204,16.7627,16.8039,329606.0
2019-11-06 13:25:00,20.39,20.42,20.37,20.38,282111.0,16.8039,16.8286,16.7874,16.7957,282111.0
2019-11-06 13:30:00,20.38,20.4,20.35,20.37,212459.0,16.7957,16.8121,16.7709,16.7874,212459.0
2019-11-06 13:35:00,20.37,20.39,20.29,20.3,1465187.0,16.7874,16.8039,16.7215,16.7297,1465187.0
2019-11-06 13:40:00,20.3,20.31,20.15,20.23,494382.0,16.7297,16.738,16.6061,16.672,494382.0
2019-11-06 13:45:00,20.22,20.28,20.19,20.22,335633.0,16.6638,16.7133,16.6391,16.6638,335633.0
2019-11-06 13:50:00,20.22,20.3,20.22,20.28,478069.0,16.6638,16.7297,16.6638,16.7133,478069.0
2019-11-06 13:55:00,20.28,20.33,20.27,20.32,307526.0,16.7133,16.7545,16.705,16.7462,307526.0
2019-11-06 14:00:00,20.31,20.35,20.31,20.32,421846.0,16.738,16.7709,16.738,16.7462,421846.0
2019-11-06 14:05:00,20.32,20.33,20.29,20.3,249841.0,16.7462,16.7545,16.7215,16.7297,249841.0
2019-11-06 14:10:00,20.29,20.3,20.24,20.24,309948.0,16.7215,16.7297,16.6803,16.6803,309948.0
2019-11-06 14:15:00,20.24,20.25,20.19,20.19,186148.0,16.6803,16.6885,16.6391,16.6391,186148.0
2019-11-06 14:20:00,20.2,20.2,20.12,20.16,343621.0,16.6473,16.6473,16.5814,16.6144,343621.0
2019-11-06 14:25:00,20.16,20.16,20.13,20.14,203630.0,16.6144,16.6144,16.5896,16.5979,203630.0
2019-11-06 14:30:00,20.13,20.15,20.08,20.1,484207.0,16.5896,16.6061,16.5484,16.5649,484207.0
2019-11-06 14:35:00,20.1,20.1,20.06,20.08,122528.0,16.5649,16.5649,16.5319,16.5484,122528.0
2019-11-06 14:40:00,20.07,20.13,20.07,20.1,229283.0,16.5402,16.5896,16.5402,16.5649,229283.0
2019-11-06 14:45:00,20.09,20.1,19.97,20.03,898792.0,16.5567,16.5649,16.4578,16.5072,898792.0
2019-11-06 14:50:00,20.02,20.03,19.89,19.96,980063.0,16.499,16.5072,16.3918,16.4495,980063.0
2019-11-06 14:55:00,19.96,19.99,19.79,19.8,871138.0,16.4495,16.4743,16.3094,16.3177,871138.0
2019-11-06 15:00:00,19.8,19.93,19.78,19.91,551418.0,16.3177,16.4248,16.3012,16.4083,551418.0
2019-11-06 15:05:00,19.9,19.91,19.88,19.91,329801.0,16.4001,16.4083,16.3836,16.4083,329801.0
2019-11-06 15:10:00,19.91,19.94,19.89,19.92,232759.0,16.4083,16.4331,16.3918,16.4166,232759.0
2019-11-06 15:15:00,19.91,19.92,19.85,19.89,361844.0,16.4083,16.4166,16.3589,16.3918,361844.0
2019-11-06 15:20:00,19.89,19.89,19.83,19.86,1002910.0,16.3918,16.3918,16.3424,16.3671,1002910.0
2019-11-06 15:25:00,19.86,19.86,19.82,19.86,242948.0,16.3671,16.3671,16.3342,16.3671,242948.0
2019-11-06 15:30:00,19.86,19.86,19.74,19.75,656744.0,16.3671,16.3671,16.2682,16.2765,656744.0
2019-11-06 15:35:00,19.75,19.76,19.65,19.69,732597.0,16.2765,16.2847,16.1941,16.227,732597.0
2019-11-06 15:40:00,19.69,19.7,19.65,19.68,845735.0,16.227,16.2353,16.1941,16.2188,845735.0
2019-11-06 15:45:00,19.68,19.69,19.63,19.64,979209.0,16.2188,16.227,16.1776,16.1858,979209.0
2019-11-06 15:50:00,19.64,19.65,19.59,19.6,920958.0,16.1858,16.1941,16.1446,16.1528,920958.0
2019-11-06 15:55:00,19.6,19.61,19.49,19.57,4137152.0,16.1528,16.1611,16.0622,16.1281,4137152.0
2019-11-07 09:30:00,19.82,19.89,19.5,19.77,958721.0,16.3342,16.3918,16.0704,16.293,958721.0
2019-11-07 09:35:00,19.77,20.03,19.74,20.03,668534.0,16.293,16.5072,16.2682,16.5072,668534.0
2019-11-07 09:40:00,20.03,20.15,20.0,20.13,604963.0,16.5072,16.6061,16.4825,16.5896,604963.0
2019-11-07 09:45:00,20.13,20.19,20.03,20.07,922043.0,16.5896,16.6391,16.5072,16.5402,922043.0
2019-11-07 09:50:00,20.06,20.11,20.06,20.11,277448.0,16.5319,16.5732,16.5319,16.5732,277448.0
2019-11-07 09:55:00,20.11,20.12,20.05,20.07,387941.0,16.5732,16.5814,16.5237,16.5402,387941.0
2019-11-07 10:00:00,20.08,20.09,19.93,19.94,427011.0,16.5484,16.5567,16.4248,16.4331,427011.0
2019-11-07 10:05:00,19.95,19.95,19.81,19.85,423488.0,16.4413,16.4413,16.3259,16.3589,423488.0
2019-11-07 10:10:00,19.84,19.97,19.84,19.97,282486.0,16.3506,16.4578,16.3506,16.4578,282486.0
2019-11-07 10:15:00,19.97,20.05,19.96,20.01,408145.0,16.4578,16.5237,16.4495,16.4907,408145.0
2019-11-07 10:20:00,20.0,20.02,19.95,19.96,284444.0,16.4825,16.499,16.4413,16.4495,284444.0
2019-11-07 10:25:00,19.96,19.99,19.75,19.99,348516.0,16.4495,16.4743,16.2765,16.4743,348516.0
2019-11-07 10:30:00,19.99,19.99,19.92,19.96,251656.0,16.4743,16.4743,16.4166,16.4495,251656.0
2019-11-07 10:35:00,19.96,19.97,19.93,19.96,169391.0,16.4495,16.4578,16.4248,16.4495,169391.0
2019-11-07 10:40:00,19.97,19.98,19.94,19.97,211829.0,16.4578,16.466,16.4331,16.4578,211829.0
2019-11-07 10:45:00,19.97,19.98,19.95,19.96,209646.0,16.4578,16.466,16.4413,16.4495,209646.0
2019-11-07 10:50:00,19.96,19.98,19.93,19.95,210765.0,16.4495,16.466,16.4248,16.4413,210765.0
2019-11-07 10:55:00,19.95,19.96,19.9,19.94,297027.0,16.4413,16.4495,16.4001,16.4331,297027.0
2019-11-07 11:00:00,19.95,19.96,19.91,19.93,160448.0,16.4413,16.4495,16.4083,16.4248,160448.0
2019-11-07 11:05:00,19.93,19.96,19.9,19.92,210994.0,16.4248,16.4495,16.4001,16.4166,210994.0
2019-11-07 11:10:00,19.92,19.93,19.89,19.89,184987.0,16.4166,16.4248,16.3918,16.3918,184987.0
2019-11-07 11:15:00,19.89,19.92,19.89,19.89,150312.0,16.3918,16.4166,16.3918,16.3918,150312.0
2019-11-07 11:20:00,19.89,19.89,19.82,19.88,242249.0,16.3918,16.3918,16.3342,16.3836,242249.0
2019-11-07 11:25:00,19.88,19.9,19.85,19.87,204035.0,16.3836,16.4001,16.3589,16.3754,204035.0
2019-11-07 11:30:00,19.87,19.88,19.84,19.86,221832.0,16.3754,16.3836,16.3506,16.3671,221832.0
2019-11-07 11:35:00,19.85,19.86,19.71,19.76,791946.0,16.3589,16.3671,16.2435,16.2847,791946.0
2019-11-07 11:40:00,19.76,19.77,19.73,19.75,217369.0,16.2847,16.293,16.26,16.2765,217369.0
2019-11-07 11:45:00,19.75,19.77,19.69,19.7,199606.0,16.2765,16.293,16.227,16.2353,199606.0
2019-11-07 11:50:00,19.7,19.7,19.62,19.64,216732.0,16.2353,16.2353,16.1693,16.1858,216732.0
2019-11-07 11:55:00,19.64,19.74,19.63,19.71,204498.0,16.1858,16.2682,16.1776,16.2435,204498.0
2019-11-07 12:00:00,19.72,19.72,19.65,19.65,268607.0,16.2517,16.2517,16.1941,16.1941,268607.0
2019-11-07 12:05:00,19.66,19.66,19.65,19.65,48640.0,16.2023,16.2023,16.1941,16.1941,48640.0
2019-11-07 12:10:00,19.66,19.67,19.63,19.63,146142.0,16.2023,16.2105,16.1776,16.1776,146142.0
2019-11-07 12:15:00,19.63,19.63,19.58,19.58,290705.0,16.1776,16.1776,16.1364,16.1364,290705.0
2019-11-07 12:20:00,19.57,19.6,19.36,19.41,876208.0,16.1281,16.1528,15.9551,15.9963,876208.0
2019-11-07 12:25:00,19.41,19.47,19.38,19.46,217980.0,15.9963,16.0457,15.9715,16.0375,217980.0
2019-11-07 12:30:00,19.47,19.49,19.45,19.48,149271.0,16.0457,16.0622,16.0292,16.054,149271.0
2019-11-07 12:35:00,19.48,19.53,19.48,19.51,268762.0,16.054,16.0952,16.054,16.0787,268762.0
2019-11-07 12:40:00,19.51,19.54,19.5,19.53,165261.0,16.0787,16.1034,16.0704,16.0952,165261.0
2019-11-07 12:45:00,19.53,19.6,19.53,19.6,116752.0,16.0952,16.1528,16.0952,16.1528,116752.0
2019-11-07 12:50:00,19.6,19.6,19.55,19.55,161081.0,16.1528,16.1528,16.1116,16.1116,161081.0
2019-11-07 12:55:00,19.55,19.57,19.55,19.56,87951.0,16.1116,16.1281,16.1116,16.1199,87951.0
2019-11-07 13:00:00,19.56,19.57,19.55,19.57,160933.0,16.1199,16.1281,16.1116,16.1281,160933.0
2019-11-07 13:05:00,19.57,19.57,19.55,19.55,61902.0,16.1281,16.1281,16.1116,16.1116,61902.0
2019-11-07 13:10:00,19.55,19.56,19.52,19.53,139025.0,16.1116,16.1199,16.0869,16.0952,139025.0
2019-11-07 13:15:00,19.53,19.54,19.52,19.54,184923.0,16.0952,16.1034,16.0869,16.1034,184923.0
2019-11-07 13:20:00,19.53,19.54,19.51,19.53,130602.0,16.0952,16.1034,16.0787,16.0952,130602.0
2019-11-07 13:25:00,19.53,19.53,19.51,19.51,57761.0,16.0952,16.0952,16.0787,16.0787,57761.0
2019-11-07 13:30:00,19.52,19.54,19.49,19.5,214587.0,16.0869,16.1034,16.0622,16.0704,214587.0
2019-11-07 13:35:00,19.5,19.53,19.49,19.53,105161.0,16.0704,16.0952,16.0622,16.0952,105161.0
2019-11-07 13:40:00,19.53,19.54,19.52,19.54,76336.0,16.0952,16.1034,16.0869,16.1034,76336.0
2019-11-07 13:45:00,19.54,19.54,19.53,19.53,64047.0,16.1034,16.1034,16.0952,16.0952,64047.0
2019-11-07 13:50:00,19.54,19.55,19.52,19.53,159469.0,16.1034,16.1116,16.0869,16.0952,159469.0
2019-11-07 13:55:00,19.53,19.54,19.51,19.52,105815.0,16.0952,16.1034,16.0787,16.0869,105815.0
2019-11-07 14:00:00,19.52,19.57,19.51,19.55,191039.0,16.0869,16.1281,16.0787,16.1116,191039.0
2019-11-07 14:05:00,19.56,19.58,19.55,19.57,137802.0,16.1199,16.1364,16.1116,16.1281,137802.0
2019-11-07 14:10:00,19.57,19.65,19.57,19.65,172749.0,16.1281,16.1941,16.1281,16.1941,172749.0
2019-11-07 14:15:00,19.64,19.65,19.61,19.62,150716.0,16.1858,16.1941,16.1611,16.1693,150716.0
2019-11-07 14:20:00,19.62,19.63,19.6,19.62,103001.0,16.1693,16.1776,16.1528,16.1693,103001.0
2019-11-07 14:25:00,19.62,19.64,19.61,19.62,111049.0,16.1693,16.1858,16.1611,16.1693,111049.0
2019-11-07 14:30:00,19.63,19.63,19.61,19.61,84895.0,16.1776,16.1776,16.1611,16.1611,84895.0
2019-11-07 14:35:00,19.61,19.62,19.59,19.6,199751.0,16.1611,16.1693,16.1446,16.1528,199751.0
2019-11-07 14:40:00,19.6,19.6,19.51,19.53,222021.0,16.1528,16.1528,16.0787,16.0952,222021.0
2019-11-07 14:45:00,19.53,19.55,19.51,19.52,129786.0,16.0952,16.1116,16.0787,16.0869,129786.0
2019-11-07 14:50:00,19.52,19.52,19.46,19.46,187781.0,16.0869,16.0869,16.0375,16.0375,187781.0
2019-11-07 14:55:00,19.47,19.47,19.46,19.46,85657.0,16.0457,16.0457,16.0375,16.0375,85657.0
2019-11-07 15:00:00,19.46,19.48,19.46,19.48,137024.0,16.0375,16.054,16.0375,16.054,137024.0
2019-11-07 15:05:00,19.48,19.5,19.47,19.49,157274.0,16.054,16.0704,16.0457,16.0622,157274.0
2019-11-07 15:10:00,19.5,19.52,19.48,19.5,291168.0,16.0704,16.0869,16.054,16.0704,291168.0
2019-11-07 15:15:00,19.5,19.5,19.47,19.48,192363.0,16.0704,16.0704,16.0457,16.054,192363.0
2019-11-07 15:20:00,19.48,19.49,19.46,19.48,155276.0,16.054,16.0622,16.0375,16.054,155276.0
2019-11-07 15:25:00,19.48,19.51,19.47,19.48,260458.0,16.054,16.0787,16.0457,16.054,260458.0
2019-11-07 15:30:00,19.48,19.5,19.48,19.48,258589.0,16.054,16.0704,16.054,16.054,258589.0
2019-11-07 15:35:00,19.49,19.5,19.48,19.5,245885.0,16.0622,16.0704,16.054,16.0704,245885.0
2019-11-07 15:40:00,19.5,19.5,19.44,19.44,644594.0,16.0704,16.0704,16.021,16.021,644594.0
2019-11-07 15:45:00,19.44,19.45,19.41,19.42,625230.0,16.021,16.0292,15.9963,16.0045,625230.0
2019-11-07 15:50:00,19.42,19.42,19.38,19.38,609901.0,16.0045,16.0045,15.9715,15.9715,609901.0
2019-11-07 15:55:00,19.38,19.42,19.36,19.4,2017038.0,15.9715,16.0045,15.9551,15.988,2017038.0
2019-11-08 09:30:00,19.3,19.33,19.09,19.13,548215.0,15.9056,15.9303,15.7325,15.7655,548215.0
2019-11-08 09:35:00,19.12,19.14,18.96,19.14,603787.0,15.7573,15.7738,15.6254,15.7738,603787.0
2019-11-08 09:40:00,19.14,19.26,19.09,19.23,276649.0,15.7738,15.8726,15.7325,15.8479,276649.0
2019-11-08 09:45:00,19.23,19.23,19.18,19.2,293014.0,15.8479,15.8479,15.8067,15.8232,293014.0
2019-11-08 09:50:00,19.19,19.23,19.17,19.18,218317.0,15.815,15.8479,15.7985,15.8067,218317.0
2019-11-08 09:55:00,19.18,19.2,19.12,19.13,298475.0,15.8067,15.8232,15.7573,15.7655,298475.0
2019-11-08 10:00:00,19.13,19.2,19.12,19.18,209040.0,15.7655,15.8232,15.7573,15.8067,209040.0
2019-11-08 10:05:00,19.18,19.2,19.14,19.18,275567.0,15.8067,15.8232,15.7738,15.8067,275567.0
2019-11-08 10:10:00,19.18,19.18,19.14,19.18,424826.0,15.8067,15.8067,15.7738,15.8067,424826.0
2019-11-08 10:15:00,19.18,19.2,19.17,19.2,190586.0,15.8067,15.8232,15.7985,15.8232,190586.0
2019-11-08 10:20:00,19.2,19.22,19.19,19.2,157863.0,15.8232,15.8397,15.815,15.8232,157863.0
2019-11-08 10:25:00,19.19,19.3,19.18,19.29,388680.0,15.815,15.9056,15.8067,15.8974,388680.0
2019-11-08 10:30:00,19.29,19.3,19.22,19.23,198751.0,15.8974,15.9056,15.8397,15.8479,198751.0
2019-11-08 10:35:00,19.23,19.24,19.2,19.23,138655.0,15.8479,15.8562,15.8232,15.8479,138655.0
2019-11-08 10:40:00,19.23,19.29,19.22,19.28,346504.0,15.8479,15.8974,15.8397,15.8891,346504.0
2019-11-08 10:45:00,19.28,19.33,19.27,19.32,280063.0,15.8891,15.9303,15.8809,15.9221,280063.0
2019-11-08 10:50:00,19.32,19.34,19.3,19.32,174964.0,15.9221,15.9386,15.9056,15.9221,174964.0
2019-11-08 10:55:00,19.32,19.36,19.31,19.36,264272.0,15.9221,15.9551,15.9139,15.9551,264272.0
2019-11-08 11:00:00,19.36,19.37,19.35,19.36,191200.0,15.9551,15.9633,15.9468,15.9551,191200.0
2019-11-08 11:05:00,19.35,19.36,19.32,19.32,182715.0,15.9468,15.9551,15.9221,15.9221,182715.0
2019-11-08 11:10:00,19.32,19.33,19.28,19.29,236436.0,15.9221,15.9303,15.8891,15.8974,236436.0
2019-11-08 11:15:00,19.29,19.29,19.26,19.27,81846.0,15.8974,15.8974,15.8726,15.8809,81846.0
2019-11-08 11:20:00,19.28,19.3,19.27,19.3,87677.0,15.8891,15.9056,15.8809,15.9056,87677.0
2019-11-08 11:25:00,19.3,19.31,19.29,19.3,178397.0,15.9056,15.9139,15.8974,15.9056,178397.0
2019-11-08 11:30:00,19.29,19.3,19.28,19.3,98826.0,15.8974,15.9056,15.8891,15.9056,98826.0
2019-11-08 11:35:00,19.3,19.3,19.28,19.29,96225.0,15.9056,15.9056,15.8891,15.8974,96225.0
2019-11-08 11:40:00,19.29,19.31,19.28,19.3,194605.0,15.8974,15.9139,15.8891,15.9056,194605.0
2019-11-08 11:45:00,19.3,19.31,19.28,19.29,137837.0,15.9056,15.9139,15.8891,15.8974,137837.0
2019-11-08 11:50:00,19.29,19.3,19.27,19.28,135791.0,15.8974,15.9056,15.8809,15.8891,135791.0
2019-11-08 11:55:00,19.28,19.29,19.25,19.28,143100.0,15.8891,15.8974,15.8644,15.8891,143100.0
2019-11-08 12:00:00,19.27,19.28,19.24,19.25,137043.0,15.8809,15.8891,15.8562,15.8644,137043.0
2019-11-08 12:05:00,19.25,19.27,19.23,19.23,292506.0,15.8644,15.8809,15.8479,15.8479,292506.0
2019-11-08 12:10:00,19.24,19.24,19.23,19.24,41257.0,15.8562,15.8562,15.8479,15.8562,41257.0
2019-11-08 12:15:00,19.24,19.24,19.22,19.24,148365.0,15.8562,15.8562,15.8397,15.8562,148365.0
2019-11-08 12:20:00,19.24,19.26,19.23,19.25,122043.0,15.8562,15.8726,15.8479,15.8644,122043.0
2019-11-08 12:25:00,19.26,19.27,19.22,19.23,167508.0,15.8726,15.8809,15.8397,15.8479,167508.0
2019-11-08 12:30:00,19.23,19.26,19.22,19.24,88197.0,15.8479,15.8726,15.8397,15.8562,88197.0
2019-11-08 12:35:00,19.24,19.27,19.22,19.27,103196.0,15.8562,15.8809,15.8397,15.8809,103196.0
2019-11-08 12:40:00,19.27,19.28,19.26,19.28,75624.0,15.8809,15.8891,15.8726,15.8891,75624.0
2019-11-08 12:45:00,19.28,19.3,19.26,19.28,437010.0,15.8891,15.9056,15.8726,15.8891,437010.0
2019-11-08 12:50:00,19.28,19.28,19.25,19.26,137628.0,15.8891,15.8891,15.8644,15.8726,137628.0
2019-11-08 12:55:00,19.25,19.26,19.21,19.21,112400.0,15.8644,15.8726,15.8314,15.8314,112400.0
2019-11-08 13:00:00,19.22,19.23,19.21,19.23,46014.0,15.8397,15.8479,15.8314,15.8479,46014.0
2019-11-08 13:05:00,19.23,19.24,19.22,19.23,67064.0,15.8479,15.8562,15.8397,15.8479,67064.0
2019-11-08 13:10:00,19.23,19.26,19.22,19.25,161665.0,15.8479,15.8726,15.8397,15.8644,161665.0
2019-11-08 13:15:00,19.26,19.27,19.24,19.24,270199.0,15.8726,15.8809,15.8562,15.8562,270199.0
2019-11-08 13:20:00,19.25,19.25,19.23,19.23,418612.0,15.8644,15.8644,15.8479,15.8479,418612.0
2019-11-08 13:25:00,19.23,19.24,19.21,19.24,126709.0,15.8479,15.8562,15.8314,15.8562,126709.0
2019-11-08 13:30:00,19.24,19.26,19.24,19.25,109478.0,15.8562,15.8726,15.8562,15.8644,109478.0
2019-11-08 13:35:00,19.25,19.27,19.24,19.26,119588.0,15.8644,15.8809,15.8562,15.8726,119588.0
2019-11-08 13:40:00,19.26,19.27,19.24,19.25,174450.0,15.8726,15.8809,15.8562,15.8644,174450.0
2019-11-08 13:45:00,19.26,19.27,19.25,19.26,126936.0,15.8726,15.8809,15.8644,15.8726,126936.0
2019-11-08 13:50:00,19.26,19.27,19.24,19.26,132136.0,15.8726,15.8809,15.8562,15.8726,132136.0
2019-11-08 13:55:00,19.25,19.26,19.25,19.26,46151.0,15.8644,15.8726,15.8644,15.8726,46151.0
2019-11-08 14:00:00,19.26,19.27,19.25,19.27,146529.0,15.8726,15.8809,15.8644,15.8809,146529.0
2019-11-08 14:05:00,19.26,19.27,19.25,19.27,590022.0,15.8726,15.8809,15.8644,15.8809,590022.0
2019-11-08 14:10:00,19.27,19.27,19.23,19.25,170018.0,15.8809,15.8809,15.8479,15.8644,170018.0
2019-11-08 14:15:00,19.25,19.26,19.24,19.25,84719.0,15.8644,15.8726,15.8562,15.8644,84719.0
2019-11-08 14:20:00,19.26,19.26,19.24,19.26,71529.0,15.8726,15.8726,15.8562,15.8726,71529.0
2019-11-08 14:25:00,19.25,19.26,19.24,19.26,128352.0,15.8644,15.8726,15.8562,15.8726,128352.0
2019-11-08 14:30:00,19.26,19.26,19.24,19.26,89476.0,15.8726,15.8726,15.8562,15.8726,89476.0
2019-11-08 14:35:00,19.26,19.28,19.25,19.26,230963.0,15.8726,15.8891,15.8644,15.8726,230963.0
2019-11-08 14:40:00,19.26,19.26,19.25,19.26,41820.0,15.8726,15.8726,15.8644,15.8726,41820.0
2019-11-08 14:45:00,19.26,19.27,19.24,19.26,105208.0,15.8726,15.8809,15.8562,15.8726,105208.0
2019-11-08 14:50:00,19.26,19.29,19.25,19.28,281993.0,15.8726,15.8974,15.8644,15.8891,281993.0
2019-11-08 14:55:00,19.29,19.31,19.27,19.29,431261.0,15.8974,15.9139,15.8809,15.8974,431261.0
2019-11-08 15:00:00,19.29,19.3,19.28,19.29,76332.0,15.8974,15.9056,15.8891,15.8974,76332.0
2019-11-08 15:05:00,19.29,19.32,19.28,19.3,198135.0,15.8974,15.9221,15.8891,15.9056,198135.0
2019-11-08 15:10:00,19.31,19.31,19.3,19.3,146320.0,15.9139,15.9139,15.9056,15.9056,146320.0
2019-11-08 15:15:00,19.3,19.35,19.3,19.34,556927.0,15.9056,15.9468,15.9056,15.9386,556927.0
2019-11-08 15:20:00,19.35,19.41,19.35,19.41,372395.0,15.9468,15.9963,15.9468,15.9963,372395.0
2019-11-08 15:25:00,19.41,19.45,19.4,19.44,622497.0,15.9963,16.0292,15.988,16.021,622497.0
2019-11-08 15:30:00,19.43,19.47,19.42,19.44,295093.0,16.0127,16.0457,16.0045,16.021,295093.0
2019-11-08 15:35:00,19.44,19.49,19.44,19.49,266044.0,16.021,16.0622,16.021,16.0622,266044.0
2019-11-08 15:40:00,19.49,19.51,19.48,19.49,419928.0,16.0622,16.0787,16.054,16.0622,419928.0
2019-11-08 15:45:00,19.48,19.49,19.45,19.46,290056.0,16.054,16.0622,16.0292,16.0375,290056.0
2019-11-08 15:50:00,19.46,19.53,19.45,19.52,667616.0,16.0375,16.0952,16.0292,16.0869,667616.0
2019-11-08 15:55:00,19.52,19.55,19.51,19.53,850341.0,16.0869,16.1116,16.0787,16.0952,850341.0
2019-11-11 09:30:00,19.53,19.67,19.48,19.67,323681.0,16.0952,16.2105,16.054,16.2105,323681.0
2019-11-11 09:35:00,19.67,19.77,19.67,19.7,188274.0,16.2105,16.293,16.2105,16.2353,188274.0
2019-11-11 09:40:00,19.7,19.73,19.65,19.7,107095.0,16.2353,16.26,16.1941,16.2353,107095.0
2019-11-11 09:45:00,19.7,19.7,19.64,19.68,235573.0,16.2353,16.2353,16.1858,16.2188,235573.0
2019-11-11 09:50:00,19.68,19.68,19.64,19.66,106267.0,16.2188,16.2188,16.1858,16.2023,106267.0
2019-11-11 09:55:00,19.66,19.7,19.64,19.65,145622.0,16.2023,16.2353,16.1858,16.1941,145622.0
2019-11-11 10:00:00,19.65,19.71,19.64,19.7,109468.0,16.1941,16.2435,16.1858,16.2353,109468.0
2019-11-11 10:05:00,19.7,19.71,19.65,19.65,144499.0,16.2353,16.2435,16.1941,16.1941,144499.0
2019-11-11 10:10:00,19.66,19.67,19.64,19.66,110177.0,16.2023,16.2105,16.1858,16.2023,110177.0
2019-11-11 10:15:00,19.66,19.72,19.65,19.72,203107.0,16.2023,16.2517,16.1941,16.2517,203107.0
2019-11-11 10:20:00,19.72,19.79,19.71,19.79,174799.0,16.2517,16.3094,16.2435,16.3094,174799.0
2019-11-11 10:25:00,19.79,19.82,19.78,19.79,126002.0,16.3094,16.3342,16.3012,16.3094,126002.0
2019-11-11 10:30:00,19.78,19.79,19.69,19.71,268121.0,16.3012,16.3094,16.227,16.2435,268121.0
2019-11-11 10:35:00,19.7,19.72,19.68,19.69,72092.0,16.2353,16.2517,16.2188,16.227,72092.0
2019-11-11 10:40:00,19.69,19.7,19.66,19.68,116042.0,16.227,16.2353,16.2023,16.2188,116042.0
2019-11-11 10:45:00,19.68,19.75,19.68,19.75,103130.0,16.2188,16.2765,16.2188,16.2765,103130.0
2019-11-11 10:50:00,19.75,19.75,19.68,19.7,125393.0,16.2765,16.2765,16.2188,16.2353,125393.0
2019-11-11 10:55:00,19.71,19.71,19.69,19.7,35050.0,16.2435,16.2435,16.227,16.2353,35050.0
2019-11-11 11:00:00,19.69,19.71,19.68,19.7,113687.0,16.227,16.2435,16.2188,16.2353,113687.0
2019-11-11 11:05:00,19.71,19.72,19.68,19.69,211156.0,16.2435,16.2517,16.2188,16.227,211156.0
2019-11-11 11:10:00,19.69,19.7,19.67,19.68,35334.0,16.227,16.2353,16.2105,16.2188,35334.0
2019-11-11 11:15:00,19.67,19.68,19.64,19.66,78034.0,16.2105,16.2188,16.1858,16.2023,78034.0
2019-11-11 11:20:00,19.66,19.67,19.64,19.66,97053.0,16.2023,16.2105,16.1858,16.2023,97053.0
2019-11-11 11:25:00,19.67,19.67,19.64,19.66,133455.0,16.2105,16.2105,16.1858,16.2023,133455.0
2019-11-11 11:30:00,19.66,19.67,19.65,19.67,53730.0,16.2023,16.2105,16.1941,16.2105,53730.0
2019-11-11 11:35:00,19.67,19.72,19.67,19.72,78047.0,16.2105,16.2517,16.2105,16.2517,78047.0
2019-11-11 11:40:00,19.72,19.76,19.71,19.75,132115.0,16.2517,16.2847,16.2435,16.2765,132115.0
2019-11-11 11:45:00,19.75,19.79,19.72,19.78,293026.0,16.2765,16.3094,16.2517,16.3012,293026.0
2019-11-11 11:50:00,19.79,19.83,19.78,19.83,121817.0,16.3094,16.3424,16.3012,16.3424,121817.0
2019-11-11 11:55:00,19.83,19.85,19.81,19.85,89028.0,16.3424,16.3589,16.3259,16.3589,89028.0
2019-11-11 12:00:00,19.85,19.89,19.85,19.87,150197.0,16.3589,16.3918,16.3589,16.3754,150197.0
2019-11-11 12:05:00,19.88,19.89,19.82,19.82,233807.0,16.3836,16.3918,16.3342,16.3342,233807.0
2019-11-11 12:10:00,19.83,19.85,19.81,19.85,180081.0,16.3424,16.3589,16.3259,16.3589,180081.0
2019-11-11 12:15:00,19.85,19.87,19.83,19.86,75070.0,16.3589,16.3754,16.3424,16.3671,75070.0
2019-11-11 12:20:00,19.86,19.89,19.84,19.84,107152.0,16.3671,16.3918,16.3506,16.3506,107152.0
2019-11-11 12:25:00,19.84,19.89,19.83,19.88,103277.0,16.3506,16.3918,16.3424,16.3836,103277.0
2019-11-11 12:30:00,19.88,19.91,19.88,19.89,171153.0,16.3836,16.4083,16.3836,16.3918,171153.0
2019-11-11 12:35:00,19.89,19.9,19.82,19.82,211764.0,16.3918,16.4001,16.3342,16.3342,211764.0
2019-11-11 12:40:00,19.82,19.83,19.79,19.79,40952.0,16.3342,16.3424,16.3094,16.3094,40952.0
2019-11-11 12:45:00,19.8,19.8,19.75,19.77,90592.0,16.3177,16.3177,16.2765,16.293,90592.0
2019-11-11 12:50:00,19.77,19.77,19.74,19.74,52018.0,16.293,16.293,16.2682,16.2682,52018.0
2019-11-11 12:55:00,19.74,19.75,19.72,19.73,53044.0,16.2682,16.2765,16.2517,16.26,53044.0
2019-11-11 13:00:00,19.73,19.73,19.71,19.71,31277.0,16.26,16.26,16.2435,16.2435,31277.0
2019-11-11 13:05:00,19.71,19.73,19.67,19.69,155882.0,16.2435,16.26,16.2105,16.227,155882.0
2019-11-11 13:10:00,19.69,19.69,19.68,19.69,18136.0,16.227,16.227,16.2188,16.227,18136.0
2019-11-11 13:15:00,19.69,19.72,19.67,19.71,68891.0,16.227,16.2517,16.2105,16.2435,68891.0
2019-11-11 13:20:00,19.71,19.72,19.7,19.7,29831.0,16.2435,16.2517,16.2353,16.2353,29831.0
2019-11-11 13:25:00,19.71,19.74,19.7,19.74,89208.0,16.2435,16.2682,16.2353,16.2682,89208.0
2019-11-11 13:30:00,19.74,19.75,19.71,19.73,62853.0,16.2682,16.2765,16.2435,16.26,62853.0
2019-11-11 13:35:00,19.72,19.72,19.69,19.71,43922.0,16.2517,16.2517,16.227,16.2435,43922.0
2019-11-11 13:40:00,19.71,19.73,19.71,19.73,39920.0,16.2435,16.26,16.2435,16.26,39920.0
2019-11-11 13:45:00,19.73,19.74,19.71,19.74,57641.0,16.26,16.2682,16.2435,16.2682,57641.0
2019-11-11 13:50:00,19.74,19.77,19.72,19.75,104515.0,16.2682,16.293,16.2517,16.2765,104515.0
2019-11-11 13:55:00,19.75,19.78,19.74,19.78,67181.0,16.2765,16.3012,16.2682,16.3012,67181.0
2019-11-11 14:00:00,19.78,19.8,19.77,19.78,121004.0,16.3012,16.3177,16.293,16.3012,121004.0
2019-11-11 14:05:00,19.79,19.79,19.76,19.76,41551.0,16.3094,16.3094,16.2847,16.2847,41551.0
2019-11-11 14:10:00,19.77,19.77,19.75,19.76,68722.0,16.293,16.293,16.2765,16.2847,68722.0
2019-11-11 14:15:00,19.76,19.77,19.75,19.76,27637.0,16.2847,16.293,16.2765,16.2847,27637.0
2019-11-11 14:20:00,19.76,19.76,19.75,19.76,27786.0,16.2847,16.2847,16.2765,16.2847,27786.0
2019-11-11 14:25:00,19.75,19.76,19.73,19.74,50251.0,16.2765,16.2847,16.26,16.2682,50251.0
2019-11-11 14:30:00,19.75,19.76,19.73,19.73,131489.0,16.2765,16.2847,16.26,16.26,131489.0
2019-11-11 14:35:00,19.74,19.74,19.72,19.73,38375.0,16.2682,16.2682,16.2517,16.26,38375.0
2019-11-11 14:40:00,19.73,19.73,19.7,19.71,84737.0,16.26,16.26,16.2353,16.2435,84737.0
2019-11-11 14:45:00,19.71,19.71,19.69,19.7,107740.0,16.2435,16.2435,16.227,16.2353,107740.0
2019-11-11 14:50:00,19.7,19.71,19.69,19.7,113290.0,16.2353,16.2435,16.227,16.2353,113290.0
2019-11-11 14:55:00,19.7,19.7,19.68,19.69,82885.0,16.2353,16.2353,16.2188,16.227,82885.0
2019-11-11 15:00:00,19.69,19.71,19.68,19.68,109111.0,16.227,16.2435,16.2188,16.2188,109111.0
2019-11-11 15:05:00,19.69,19.69,19.67,19.68,89463.0,16.227,16.227,16.2105,16.2188,89463.0
2019-11-11 15:10:00,19.68,19.68,19.67,19.67,65704.0,16.2188,16.2188,16.2105,16.2105,65704.0
2019-11-11 15:15:00,19.68,19.68,19.67,19.68,34698.0,16.2188,16.2188,16.2105,16.2188,34698.0
2019-11-11 15:20:00,19.68,19.68,19.66,19.67,153238.0,16.2188,16.2188,16.2023,16.2105,153238.0
2019-11-11 15:25:00,19.66,19.67,19.66,19.67,31159.0,16.2023,16.2105,16.2023,16.2105,31159.0
2019-11-11 15:30:00,19.67,19.67,19.65,19.67,191786.0,16.2105,16.2105,16.1941,16.2105,191786.0
2019-11-11 15:35:00,19.67,19.69,19.65,19.69,178476.0,16.2105,16.227,16.1941,16.227,178476.0
2019-11-11 15:40:00,19.69,19.72,19.67,19.71,226669.0,16.227,16.2517,16.2105,16.2435,226669.0
2019-11-11 15:45:00,19.71,19.72,19.69,19.69,315097.0,16.2435,16.2517,16.227,16.227,315097.0
2019-11-11 15:50:00,19.69,19.7,19.67,19.68,289003.0,16.227,16.2353,16.2105,16.2188,289003.0
2019-11-11 15:55:00,19.68,19.68,19.63,19.64,666851.0,16.2188,16.2188,16.1776,16.1858,666851.0
2019-11-12 09:30:00,19.61,19.61,19.38,19.41,389492.0,16.1611,16.1611,15.9715,15.9963,389492.0
2019-11-12 09:35:00,19.41,19.46,19.36,19.43,129725.0,15.9963,16.0375,15.9551,16.0127,129725.0
2019-11-12 09:40:00,19.43,19.43,19.38,19.39,170897.0,16.0127,16.0127,15.9715,15.9798,170897.0
2019-11-12 09:45:00,19.39,19.41,19.37,19.39,147743.0,15.9798,15.9963,15.9633,15.9798,147743.0
2019-11-12 09:50:00,19.39,19.4,19.35,19.35,159357.0,15.9798,15.988,15.9468,15.9468,159357.0
2019-11-12 09:55:00,19.36,19.37,19.31,19.32,207487.0,15.9551,15.9633,15.9139,15.9221,207487.0
2019-11-12 10:00:00,19.32,19.36,19.31,19.34,199494.0,15.9221,15.9551,15.9139,15.9386,199494.0
2019-11-12 10:05:00,19.34,19.35,19.32,19.34,126960.0,15.9386,15.9468,15.9221,15.9386,126960.0
2019-11-12 10:10:00,19.34,19.44,19.33,19.44,198851.0,15.9386,16.021,15.9303,16.021,198851.0
2019-11-12 10:15:00,19.44,19.51,19.43,19.51,141289.0,16.021,16.0787,16.0127,16.0787,141289.0
2019-11-12 10:20:00,19.51,19.55,19.49,19.54,220638.0,16.0787,16.1116,16.0622,16.1034,220638.0
2019-11-12 10:25:00,19.53,19.6,19.52,19.6,147023.0,16.0952,16.1528,16.0869,16.1528,147023.0
2019-11-12 10:30:00,19.6,19.61,19.59,19.6,78303.0,16.1528,16.1611,16.1446,16.1528,78303.0
2019-11-12 10:35:00,19.61,19.64,19.59,19.6,153946.0,16.1611,16.1858,16.1446,16.1528,153946.0
2019-11-12 10:40:00,19.6,19.64,19.59,19.6,130739.0,16.1528,16.1858,16.1446,16.1528,130739.0
2019-11-12 10:45:00,19.59,19.61,19.58,19.61,115870.0,16.1446,16.1611,16.1364,16.1611,115870.0
2019-11-12 10:50:00,19.61,19.61,19.57,19.59,123734.0,16.1611,16.1611,16.1281,16.1446,123734.0
2019-11-12 10:55:00,19.59,19.59,19.49,19.49,69058.0,16.1446,16.1446,16.0622,16.0622,69058.0
2019-11-12 11:00:00,19.49,19.5,19.45,19.5,254191.0,16.0622,16.0704,16.0292,16.0704,254191.0
2019-11-12 11:05:00,19.5,19.55,19.49,19.54,56318.0,16.0704,16.1116,16.0622,16.1034,56318.0
2019-11-12 11:10:00,19.54,19.54,19.51,19.51,74020.0,16.1034,16.1034,16.0787,16.0787,74020.0
2019-11-12 11:15:00,19.52,19.53,19.51,19.52,47659.0,16.0869,16.0952,16.0787,16.0869,47659.0
2019-11-12 11:20:00,19.52,19.52,19.5,19.51,72520.0,16.0869,16.0869,16.0704,16.0787,72520.0
2019-11-12 11:25:00,19.51,19.54,19.51,19.52,88260.0,16.0787,16.1034,16.0787,16.0869,88260.0
2019-11-12 11:30:00,19.52,19.59,19.51,19.59,104776.0,16.0869,16.1446,16.0787,16.1446,104776.0
2019-11-12 11:35:00,19.59,19.6,19.57,19.59,85912.0,16.1446,16.1528,16.1281,16.1446,85912.0
2019-11-12 11:40:00,19.58,19.59,19.57,19.58,198489.0,16.1364,16.1446,16.1281,16.1364,198489.0
2019-11-12 11:45:00,19.57,19.58,19.52,19.52,104134.0,16.1281,16.1364,16.0869,16.0869,104134.0
2019-11-12 11:50:00,19.53,19.53,19.48,19.5,86403.0,16.0952,16.0952,16.054,16.0704,86403.0
2019-11-12 11:55:00,19.5,19.52,19.49,19.52,56836.0,16.0704,16.0869,16.0622,16.0869,56836.0
2019-11-12 12:00:00,19.52,19.54,19.51,19.54,57970.0,16.0869,16.1034,16.0787,16.1034,57970.0
2019-11-12 12:05:00,19.53,19.58,19.52,19.58,138799.0,16.0952,16.1364,16.0869,16.1364,138799.0
2019-11-12 12:10:00,19.58,19.62,19.57,19.61,133038.0,16.1364,16.1693,16.1281,16.1611,133038.0
2019-11-12 12:15:00,19.61,19.61,19.58,19.58,147418.0,16.1611,16.1611,16.1364,16.1364,147418.0
2019-11-12 12:20:00,19.59,19.59,19.58,19.59,51895.0,16.1446,16.1446,16.1364,16.1446,51895.0
2019-11-12 12:25:00,19.58,19.62,19.57,19.62,88046.0,16.1364,16.1693,16.1281,16.1693,88046.0
2019-11-12 12:30:00,19.62,19.65,19.61,19.64,45262.0,16.1693,16.1941,16.1611,16.1858,45262.0
2019-11-12 12:35:00,19.65,19.65,19.63,19.65,65545.0,16.1941,16.1941,16.1776,16.1941,65545.0
2019-11-12 12:40:00,19.64,19.65,19.59,19.6,127519.0,16.1858,16.1941,16.1446,16.1528,127519.0
2019-11-12 12:45:00,19.61,19.62,19.59,19.61,47107.0,16.1611,16.1693,16.1446,16.1611,47107.0
2019-11-12 12:50:00,19.6,19.61,19.53,19.55,119632.0,16.1528,16.1611,16.0952,16.1116,119632.0
2019-11-12 12:55:00,19.54,19.55,19.53,19.53,89375.0,16.1034,16.1116,16.0952,16.0952,89375.0
2019-11-12 13:00:00,19.53,19.56,19.53,19.55,145854.0,16.0952,16.1199,16.0952,16.1116,145854.0
2019-11-12 13:05:00,19.55,19.58,19.55,19.58,37200.0,16.1116,16.1364,16.1116,16.1364,37200.0
2019-11-12 13:10:00,19.58,19.6,19.57,19.58,69478.0,16.1364,16.1528,16.1281,16.1364,69478.0
2019-11-12 13:15:00,19.58,19.59,19.56,19.58,65434.0,16.1364,16.1446,16.1199,16.1364,65434.0
2019-11-12 13:20:00,19.57,19.59,19.56,19.57,82433.0,16.1281,16.1446,16.1199,16.1281,82433.0
2019-11-12 13:25:00,19.57,19.57,19.52,19.53,66387.0,16.1281,16.1281,16.0869,16.0952,66387.0
2019-11-12 13:30:00,19.54,19.55,19.52,19.54,75031.0,16.1034,16.1116,16.0869,16.1034,75031.0
2019-11-12 13:35:00,19.55,19.57,19.54,19.57,39954.0,16.1116,16.1281,16.1034,16.1281,39954.0
2019-11-12 13:40:00,19.57,19.59,19.56,19.57,70579.0,16.1281,16.1446,16.1199,16.1281,70579.0
2019-11-12 13:45:00,19.58,19.6,19.57,19.6,40829.0,16.1364,16.1528,16.1281,16.1528,40829.0
2019-11-12 13:50:00,19.6,19.6,19.57,19.6,74380.0,16.1528,16.1528,16.1281,16.1528,74380.0
2019-11-12 13:55:00,19.6,19.62,19.59,19.62,46265.0,16.1528,16.1693,16.1446,16.1693,46265.0
2019-11-12 14:00:00,19.61,19.63,19.59,19.61,123636.0,16.1611,16.1776,16.1446,16.1611,123636.0
2019-11-12 14:05:00,19.6,19.63,19.59,19.6,107374.0,16.1528,16.1776,16.1446,16.1528,107374.0
2019-11-12 14:10:00,19.6,19.6,19.55,19.55,182088.0,16.1528,16.1528,16.1116,16.1116,182088.0
2019-11-12 14:15:00,19.55,19.56,19.53,19.55,168426.0,16.1116,16.1199,16.0952,16.1116,168426.0
2019-11-12 14:20:00,19.55,19.57,19.54,19.55,184209.0,16.1116,16.1281,16.1034,16.1116,184209.0
2019-11-12 14:25:00,19.55,19.56,19.51,19.52,106003.0,16.1116,16.1199,16.0787,16.0869,106003.0
2019-11-12 14:30:00,19.52,19.53,19.51,19.51,95585.0,16.0869,16.0952,16.0787,16.0787,95585.0
2019-11-12 14:35:00,19.51,19.52,19.49,19.5,72631.0,16.0787,16.0869,16.0622,16.0704,72631.0
2019-11-12 14:40:00,19.5,19.5,19.47,19.49,73983.0,16.0704,16.0704,16.0457,16.0622,73983.0
2019-11-12 14:45:00,19.48,19.49,19.46,19.46,64364.0,16.054,16.0622,16.0375,16.0375,64364.0
2019-11-12 14:50:00,19.46,19.46,19.43,19.45,147203.0,16.0375,16.0375,16.0127,16.0292,147203.0
2019-11-12 14:55:00,19.45,19.46,19.42,19.46,74637.0,16.0292,16.0375,16.0045,16.0375,74637.0
2019-11-12 15:00:00,19.46,19.48,19.45,19.46,72995.0,16.0375,16.054,16.0292,16.0375,72995.0
2019-11-12 15:05:00,19.46,19.49,19.46,19.48,93283.0,16.0375,16.0622,16.0375,16.054,93283.0
2019-11-12 15:10:00,19.48,19.5,19.48,19.5,80581.0,16.054,16.0704,16.054,16.0704,80581.0
2019-11-12 15:15:00,19.49,19.5,19.48,19.5,115251.0,16.0622,16.0704,16.054,16.0704,115251.0
2019-11-12 15:20:00,19.5,19.5,19.48,19.5,108936.0,16.0704,16.0704,16.054,16.0704,108936.0
2019-11-12 15:25:00,19.5,19.51,19.49,19.51,131892.0,16.0704,16.0787,16.0622,16.0787,131892.0
2019-11-12 15:30:00,19.51,19.53,19.5,19.52,147143.0,16.0787,16.0952,16.0704,16.0869,147143.0
2019-11-12 15:35:00,19.52,19.53,19.48,19.48,127819.0,16.0869,16.0952,16.054,16.054,127819.0
2019-11-12 15:40:00,19.48,19.49,19.47,19.47,247143.0,16.054,16.0622,16.0457,16.0457,247143.0
2019-11-12 15:45:00,19.47,19.49,19.45,19.48,313360.0,16.0457,16.0622,16.0292,16.054,313360.0
2019-11-12 15:50:00,19.48,19.49,19.46,19.48,442704.0,16.054,16.0622,16.0375,16.054,442704.0
2019-11-12 15:55:00,19.49,19.54,19.48,19.53,922142.0,16.0622,16.1034,16.054,16.0952,922142.0
2019-11-13 09:30:00,19.38,19.48,19.33,19.48,185955.0,15.9715,16.054,15.9303,16.054,185955.0
2019-11-13 09:35:00,19.49,19.49,19.41,19.42,61685.0,16.0622,16.0622,15.9963,16.0045,61685.0
2019-11-13 09:40:00,19.41,19.45,19.4,19.44,54228.0,15.9963,16.0292,15.988,16.021,54228.0
2019-11-13 09:45:00,19.44,19.46,19.4,19.4,61876.0,16.021,16.0375,15.988,15.988,61876.0
2019-11-13 09:50:00,19.4,19.42,19.39,19.4,58467.0,15.988,16.0045,15.9798,15.988,58467.0
2019-11-13 09:55:00,19.4,19.41,19.35,19.36,64270.0,15.988,15.9963,15.9468,15.9551,64270.0
2019-11-13 10:00:00,19.36,19.39,19.32,19.39,65093.0,15.9551,15.9798,15.9221,15.9798,65093.0
2019-11-13 10:05:00,19.39,19.43,19.38,19.43,38989.0,15.9798,16.0127,15.9715,16.0127,38989.0
2019-11-13 10:10:00,19.43,19.45,19.41,19.43,56455.0,16.0127,16.0292,15.9963,16.0127,56455.0
2019-11-13 10:15:00,19.43,19.45,19.41,19.44,56216.0,16.0127,16.0292,15.9963,16.021,56216.0
2019-11-13 10:20:00,19.44,19.5,19.43,19.48,73656.0,16.021,16.0704,16.0127,16.054,73656.0
2019-11-13 10:25:00,19.48,19.49,19.45,19.47,47588.0,16.054,16.0622,16.0292,16.0457,47588.0
2019-11-13 10:30:00,19.47,19.48,19.44,19.46,58915.0,16.0457,16.054,16.021,16.0375,58915.0
2019-11-13 10:35:00,19.45,19.51,19.44,19.5,70228.0,16.0292,16.0787,16.021,16.0704,70228.0
2019-11-13 10:40:00,19.5,19.51,19.48,19.48,39151.0,16.0704,16.0787,16.054,16.054,39151.0
2019-11-13 10:45:00,19.48,19.49,19.47,19.48,48860.0,16.054,16.0622,16.0457,16.054,48860.0
2019-11-13 10:50:00,19.48,19.5,19.47,19.48,74630.0,16.054,16.0704,16.0457,16.054,74630.0
2019-11-13 10:55:00,19.48,19.48,19.46,19.46,27359.0,16.054,16.054,16.0375,16.0375,27359.0
2019-11-13 11:00:00,19.47,19.49,19.46,19.49,34678.0,16.0457,16.0622,16.0375,16.0622,34678.0
2019-11-13 11:05:00,19.49,19.49,19.46,19.46,35763.0,16.0622,16.0622,16.0375,16.0375,35763.0
2019-11-13 11:10:00,19.47,19.48,19.46,19.47,20308.0,16.0457,16.054,16.0375,16.0457,20308.0
2019-11-13 11:15:00,19.46,19.53,19.46,19.51,80752.0,16.0375,16.0952,16.0375,16.0787,80752.0
2019-11-13 11:20:00,19.52,19.54,19.51,19.53,56843.0,16.0869,16.1034,16.0787,16.0952,56843.0
2019-11-13 11:25:00,19.54,19.54,19.52,19.52,38292.0,16.1034,16.1034,16.0869,16.0869,38292.0
2019-11-13 11:30:00,19.53,19.55,19.52,19.55,79487.0,16.0952,16.1116,16.0869,16.1116,79487.0
2019-11-13 11:35:00,19.54,19.56,19.53,19.55,60475.0,16.1034,16.1199,16.0952,16.1116,60475.0
2019-11-13 11:40:00,19.55,19.57,19.55,19.57,72050.0,16.1116,16.1281,16.1116,16.1281,72050.0
2019-11-13 11:45:00,19.56,19.57,19.54,19.55,40877.0,16.1199,16.1281,16.1034,16.1116,40877.0
2019-11-13 11:50:00,19.55,19.57,19.55,19.57,37418.0,16.1116,16.1281,16.1116,16.1281,37418.0
2019-11-13 11:55:00,19.57,19.57,19.55,19.56,49402.0,16.1281,16.1281,16.1116,16.1199,49402.0
2019-11-13 12:00:00,19.56,19.57,19.52,19.53,120692.0,16.1199,16.1281,16.0869,16.0952,120692.0
2019-11-13 12:05:00,19.53,19.54,19.52,19.53,36080.0,16.0952,16.1034,16.0869,16.0952,36080.0
2019-11-13 12:10:00,19.53,19.53,19.51,19.52,22894.0,16.0952,16.0952,16.0787,16.0869,22894.0
2019-11-13 12:15:00,19.52,19.54,19.51,19.54,52112.0,16.0869,16.1034,16.0787,16.1034,52112.0
2019-11-13 12:20:00,19.53,19.54,19.51,19.51,46092.0,16.0952,16.1034,16.0787,16.0787,46092.0
2019-11-13 12:25:00,19.52,19.52,19.51,19.52,20333.0,16.0869,16.0869,16.0787,16.0869,20333.0
2019-11-13 12:30:00,19.51,19.52,19.51,19.52,29784.0,16.0787,16.0869,16.0787,16.0869,29784.0
2019-11-13 12:35:00,19.52,19.57,19.51,19.57,288030.0,16.0869,16.1281,16.0787,16.1281,288030.0
2019-11-13 12:40:00,19.57,19.61,19.56,19.59,93363.0,16.1281,16.1611,16.1199,16.1446,93363.0
2019-11-13 12:45:00,19.59,19.61,19.57,19.6,55527.0,16.1446,16.1611,16.1281,16.1528,55527.0
2019-11-13 12:50:00,19.61,19.61,19.59,19.6,43438.0,16.1611,16.1611,16.1446,16.1528,43438.0
2019-11-13 12:55:00,19.6,19.61,19.59,19.6,39498.0,16.1528,16.1611,16.1446,16.1528,39498.0
2019-11-13 13:00:00,19.6,19.61,19.59,19.6,65471.0,16.1528,16.1611,16.1446,16.1528,65471.0
2019-11-13 13:05:00,19.6,19.6,19.58,19.58,18567.0,16.1528,16.1528,16.1364,16.1364,18567.0
2019-11-13 13:10:00,19.58,19.59,19.57,19.59,72302.0,16.1364,16.1446,16.1281,16.1446,72302.0
2019-11-13 13:15:00,19.59,19.61,19.58,19.61,40152.0,16.1446,16.1611,16.1364,16.1611,40152.0
2019-11-13 13:20:00,19.61,19.61,19.58,19.59,64169.0,16.1611,16.1611,16.1364,16.1446,64169.0
2019-11-13 13:25:00,19.59,19.63,19.58,19.63,45560.0,16.1446,16.1776,16.1364,16.1776,45560.0
2019-11-13 13:30:00,19.62,19.63,19.61,19.62,37053.0,16.1693,16.1776,16.1611,16.1693,37053.0
2019-11-13 13:35:00,19.62,19.62,19.59,19.59,50199.0,16.1693,16.1693,16.1446,16.1446,50199.0
2019-11-13 13:40:00,19.59,19.61,19.59,19.61,36454.0,16.1446,16.1611,16.1446,16.1611,36454.0
2019-11-13 13:45:00,19.61,19.62,19.59,19.62,51578.0,16.1611,16.1693,16.1446,16.1693,51578.0
2019-11-13 13:50:00,19.62,19.63,19.61,19.61,36048.0,16.1693,16.1776,16.1611,16.1611,36048.0
2019-11-13 13:55:00,19.61,19.63,19.52,19.55,193224.0,16.1611,16.1776,16.0869,16.1116,193224.0
2019-11-13 14:00:00,19.55,19.59,19.54,19.57,120765.0,16.1116,16.1446,16.1034,16.1281,120765.0
2019-11-13 14:05:00,19.58,19.59,19.55,19.57,69899.0,16.1364,16.1446,16.1116,16.1281,69899.0
2019-11-13 14:10:00,19.56,19.57,19.54,19.55,62097.0,16.1199,16.1281,16.1034,16.1116,62097.0
2019-11-13 14:15:00,19.55,19.57,19.54,19.57,56497.0,16.1116,16.1281,16.1034,16.1281,56497.0
2019-11-13 14:20:00,19.57,19.57,19.54,19.55,55459.0,16.1281,16.1281,16.1034,16.1116,55459.0
2019-11-13 14:25:00,19.54,19.55,19.53,19.54,81165.0,16.1034,16.1116,16.0952,16.1034,81165.0
2019-11-13 14:30:00,19.53,19.55,19.53,19.53,65111.0,16.0952,16.1116,16.0952,16.0952,65111.0
2019-11-13 14:35:00,19.54,19.55,19.53,19.55,64746.0,16.1034,16.1116,16.0952,16.1116,64746.0
2019-11-13 14:40:00,19.55,19.58,19.55,19.57,76371.0,16.1116,16.1364,16.1116,16.1281,76371.0
2019-11-13 14:45:00,19.57,19.58,19.56,19.57,90392.0,16.1281,16.1364,16.1199,16.1281,90392.0
2019-11-13 14:50:00,19.57,19.58,19.55,19.55,52428.0,16.1281,16.1364,16.1116,16.1116,52428.0
2019-11-13 14:55:00,19.55,19.57,19.55,19.55,76648.0,16.1116,16.1281,16.1116,16.1116,76648.0
2019-11-13 15:00:00,19.56,19.58,19.55,19.56,382617.0,16.1199,16.1364,16.1116,16.1199,382617.0
2019-11-13 15:05:00,19.56,19.57,19.55,19.56,80113.0,16.1199,16.1281,16.1116,16.1199,80113.0
2019-11-13 15:10:00,19.56,19.58,19.56,19.57,101045.0,16.1199,16.1364,16.1199,16.1281,101045.0
2019-11-13 15:15:00,19.57,19.59,19.57,19.59,63651.0,16.1281,16.1446,16.1281,16.1446,63651.0
2019-11-13 15:20:00,19.59,19.6,19.58,19.59,68118.0,16.1446,16.1528,16.1364,16.1446,68118.0
2019-11-13 15:25:00,19.58,19.59,19.57,19.57,73573.0,16.1364,16.1446,16.1281,16.1281,73573.0
2019-11-13 15:30:00,19.57,19.59,19.55,19.57,112543.0,16.1281,16.1446,16.1116,16.1281,112543.0
2019-11-13 15:35:00,19.56,19.58,19.25,19.52,580633.0,16.1199,16.1364,15.8644,16.0869,580633.0
2019-11-13 15:40:00,19.52,19.58,19.52,19.57,224537.0,16.0869,16.1364,16.0869,16.1281,224537.0
2019-11-13 15:45:00,19.57,19.62,19.57,19.62,254304.0,16.1281,16.1693,16.1281,16.1693,254304.0
2019-11-13 15:50:00,19.62,19.62,19.57,19.6,272321.0,16.1693,16.1693,16.1281,16.1528,272321.0
2019-11-13 15:55:00,19.6,19.6,19.53,19.53,609441.0,16.1528,16.1528,16.0952,16.0952,609441.0
2019-11-14 09:30:00,19.88,20.15,19.73,20.13,636472.0,16.3836,16.6061,16.26,16.5896,636472.0
2019-11-14 09:35:00,20.12,20.12,19.92,19.99,471318.0,16.5814,16.5814,16.4166,16.4743,471318.0
2019-11-14 09:40:00,19.99,20.0,19.95,19.96,175598.0,16.4743,16.4825,16.4413,16.4495,175598.0
2019-11-14 09:45:00,19.96,19.97,19.92,19.93,122520.0,16.4495,16.4578,16.4166,16.4248,122520.0
2019-11-14 09:50:00,19.93,19.98,19.92,19.96,168881.0,16.4248,16.466,16.4166,16.4495,168881.0
2019-11-14 09:55:00,19.97,19.97,19.91,19.93,125363.0,16.4578,16.4578,16.4083,16.4248,125363.0
2019-11-14 10:00:00,19.92,19.96,19.83,19.85,124005.0,16.4166,16.4495,16.3424,16.3589,124005.0
2019-11-14 10:05:00,19.84,19.89,19.82,19.89,158228.0,16.3506,16.3918,16.3342,16.3918,158228.0
2019-11-14 10:10:00,19.89,20.0,19.88,19.98,367175.0,16.3918,16.4825,16.3836,16.466,367175.0
2019-11-14 10:15:00,19.98,19.99,19.96,19.98,68880.0,16.466,16.4743,16.4495,16.466,68880.0
2019-11-14 10:20:00,19.98,20.01,19.97,19.99,175268.0,16.466,16.4907,16.4578,16.4743,175268.0
2019-11-14 10:25:00,19.99,20.0,19.96,19.98,113486.0,16.4743,16.4825,16.4495,16.466,113486.0
2019-11-14 10:30:00,19.98,19.99,19.88,19.89,200115.0,16.466,16.4743,16.3836,16.3918,200115.0
2019-11-14 10:35:00,19.89,19.91,19.88,19.91,212335.0,16.3918,16.4083,16.3836,16.4083,212335.0
2019-11-14 10:40:00,19.9,19.93,19.88,19.88,122168.0,16.4001,16.4248,16.3836,16.3836,122168.0
2019-11-14 10:45:00,19.89,19.89,19.84,19.86,62118.0,16.3918,16.3918,16.3506,16.3671,62118.0
2019-11-14 10:50:00,19.86,19.89,19.86,19.88,86291.0,16.3671,16.3918,16.3671,16.3836,86291.0
2019-11-14 10:55:00,19.88,19.88,19.85,19.88,311744.0,16.3836,16.3836,16.3589,16.3836,311744.0
2019-11-14 11:00:00,19.87,19.88,19.85,19.87,98570.0,16.3754,16.3836,16.3589,16.3754,98570.0
2019-11-14 11:05:00,19.87,19.87,19.82,19.85,119366.0,16.3754,16.3754,16.3342,16.3589,119366.0
2019-11-14 11:10:00,19.85,19.85,19.83,19.85,74919.0,16.3589,16.3589,16.3424,16.3589,74919.0
2019-11-14 11:15:00,19.85,19.86,19.84,19.85,89652.0,16.3589,16.3671,16.3506,16.3589,89652.0
2019-11-14 11:20:00,19.84,19.85,19.83,19.84,30526.0,16.3506,16.3589,16.3424,16.3506,30526.0
2019-11-14 11:25:00,19.84,19.84,19.83,19.84,34411.0,16.3506,16.3506,16.3424,16.3506,34411.0
2019-11-14 11:30:00,19.83,19.84,19.82,19.84,138110.0,16.3424,16.3506,16.3342,16.3506,138110.0
2019-11-14 11:35:00,19.83,19.85,19.82,19.84,76978.0,16.3424,16.3589,16.3342,16.3506,76978.0
2019-11-14 11:40:00,19.84,19.84,19.82,19.82,93501.0,16.3506,16.3506,16.3342,16.3342,93501.0
2019-11-14 11:45:00,19.83,19.84,19.81,19.82,63042.0,16.3424,16.3506,16.3259,16.3342,63042.0
2019-11-14 11:50:00,19.82,19.85,19.82,19.84,51124.0,16.3342,16.3589,16.3342,16.3506,51124.0
2019-11-14 11:55:00,19.85,19.87,19.84,19.86,81662.0,16.3589,16.3754,16.3506,16.3671,81662.0
2019-11-14 12:00:00,19.85,19.88,19.85,19.86,124850.0,16.3589,16.3836,16.3589,16.3671,124850.0
2019-11-14 12:05:00,19.86,19.88,19.85,19.88,46908.0,16.3671,16.3836,16.3589,16.3836,46908.0
2019-11-14 12:10:00,19.88,19.88,19.86,19.88,41720.0,16.3836,16.3836,16.3671,16.3836,41720.0
2019-11-14 12:15:00,19.88,19.89,19.87,19.89,52383.0,16.3836,16.3918,16.3754,16.3918,52383.0
2019-11-14 12:20:00,19.89,19.89,19.87,19.88,50652.0,16.3918,16.3918,16.3754,16.3836,50652.0
2019-11-14 12:25:00,19.88,19.9,19.87,19.9,29165.0,16.3836,16.4001,16.3754,16.4001,29165.0
2019-11-14 12:30:00,19.9,19.9,19.89,19.89,34092.0,16.4001,16.4001,16.3918,16.3918,34092.0
2019-11-14 12:35:00,19.9,19.9,19.89,19.9,33621.0,16.4001,16.4001,16.3918,16.4001,33621.0
2019-11-14 12:40:00,19.9,19.92,19.89,19.91,69787.0,16.4001,16.4166,16.3918,16.4083,69787.0
2019-11-14 12:45:00,19.91,19.91,19.9,19.91,83374.0,16.4083,16.4083,16.4001,16.4083,83374.0
2019-11-14 12:50:00,19.91,19.91,19.9,19.91,225771.0,16.4083,16.4083,16.4001,16.4083,225771.0
2019-11-14 12:55:00,19.91,19.93,19.9,19.93,191441.0,16.4083,16.4248,16.4001,16.4248,191441.0
2019-11-14 13:00:00,19.93,19.97,19.92,19.96,314570.0,16.4248,16.4578,16.4166,16.4495,314570.0
2019-11-14 13:05:00,19.97,19.99,19.96,19.98,93074.0,16.4578,16.4743,16.4495,16.466,93074.0
2019-11-14 13:10:00,19.98,20.0,19.97,19.98,116270.0,16.466,16.4825,16.4578,16.466,116270.0
2019-11-14 13:15:00,19.99,20.0,19.97,19.98,69242.0,16.4743,16.4825,16.4578,16.466,69242.0
2019-11-14 13:20:00,19.98,19.98,19.96,19.98,36389.0,16.466,16.466,16.4495,16.466,36389.0
2019-11-14 13:25:00,19.98,19.99,19.97,19.98,47830.0,16.466,16.4743,16.4578,16.466,47830.0
2019-11-14 13:30:00,19.98,19.99,19.98,19.99,48545.0,16.466,16.4743,16.466,16.4743,48545.0
2019-11-14 13:35:00,19.99,20.0,19.98,19.99,61157.0,16.4743,16.4825,16.466,16.4743,61157.0
2019-11-14 13:40:00,19.98,19.99,19.97,19.99,60768.0,16.466,16.4743,16.4578,16.4743,60768.0
2019-11-14 13:45:00,19.98,19.99,19.97,19.98,69586.0,16.466,16.4743,16.4578,16.466,69586.0
2019-11-14 13:50:00,19.98,19.99,19.97,19.99,122992.0,16.466,16.4743,16.4578,16.4743,122992.0
2019-11-14 13:55:00,19.98,19.99,19.92,19.97,181103.0,16.466,16.4743,16.4166,16.4578,181103.0
2019-11-14 14:00:00,19.97,19.99,19.96,19.99,101078.0,16.4578,16.4743,16.4495,16.4743,101078.0
2019-11-14 14:05:00,19.99,20.04,19.98,20.04,506878.0,16.4743,16.5155,16.466,16.5155,506878.0
2019-11-14 14:10:00,20.04,20.04,20.01,20.04,109224.0,16.5155,16.5155,16.4907,16.5155,109224.0
2019-11-14 14:15:00,20.04,20.06,20.03,20.05,65592.0,16.5155,16.5319,16.5072,16.5237,65592.0
2019-11-14 14:20:00,20.05,20.08,20.05,20.08,100696.0,16.5237,16.5484,16.5237,16.5484,100696.0
2019-11-14 14:25:00,20.07,20.08,20.04,20.05,152866.0,16.5402,16.5484,16.5155,16.5237,152866.0
2019-11-14 14:30:00,20.05,20.05,20.02,20.03,145858.0,16.5237,16.5237,16.499,16.5072,145858.0
2019-11-14 14:35:00,20.03,20.04,20.02,20.04,114633.0,16.5072,16.5155,16.499,16.5155,114633.0
2019-11-14 14:40:00,20.04,20.04,20.01,20.03,112307.0,16.5155,16.5155,16.4907,16.5072,112307.0
2019-11-14 14:45:00,20.03,20.04,20.01,20.04,81972.0,16.5072,16.5155,16.4907,16.5155,81972.0
2019-11-14 14:50:00,20.04,20.04,20.03,20.04,47299.0,16.5155,16.5155,16.5072,16.5155,47299.0
2019-11-14 14:55:00,20.04,20.08,20.03,20.07,121074.0,16.5155,16.5484,16.5072,16.5402,121074.0
2019-11-14 15:00:00,20.08,20.1,20.07,20.09,149296.0,16.5484,16.5649,16.5402,16.5567,149296.0
2019-11-14 15:05:00,20.1,20.11,20.09,20.11,202938.0,16.5649,16.5732,16.5567,16.5732,202938.0
2019-11-14 15:10:00,20.11,20.13,20.09,20.12,192819.0,16.5732,16.5896,16.5567,16.5814,192819.0
2019-11-14 15:15:00,20.12,20.13,20.09,20.1,192093.0,16.5814,16.5896,16.5567,16.5649,192093.0
2019-11-14 15:20:00,20.1,20.1,20.05,20.06,144330.0,16.5649,16.5649,16.5237,16.5319,144330.0
2019-11-14 15:25:00,20.06,20.12,20.05,20.12,240354.0,16.5319,16.5814,16.5237,16.5814,240354.0
2019-11-14 15:30:00,20.12,20.12,20.09,20.1,168139.0,16.5814,16.5814,16.5567,16.5649,168139.0
2019-11-14 15:35:00,20.1,20.11,20.09,20.1,180095.0,16.5649,16.5732,16.5567,16.5649,180095.0
2019-11-14 15:40:00,20.1,20.1,20.07,20.09,238677.0,16.5649,16.5649,16.5402,16.5567,238677.0
2019-11-14 15:45:00,20.09,20.09,20.07,20.08,173600.0,16.5567,16.5567,16.5402,16.5484,173600.0
2019-11-14 15:50:00,20.08,20.11,20.07,20.11,421510.0,16.5484,16.5732,16.5402,16.5732,421510.0
2019-11-14 15:55:00,20.11,20.13,20.09,20.13,753748.0,16.5732,16.5896,16.5567,16.5896,753748.0
2019-11-15 09:30:00,20.23,20.23,20.15,20.16,444913.0,16.672,16.672,16.6061,16.6144,444913.0
2019-11-15 09:35:00,20.16,20.19,20.13,20.18,162383.0,16.6144,16.6391,16.5896,16.6308,162383.0
2019-11-15 09:40:00,20.17,20.21,20.17,20.2,173480.0,16.6226,16.6556,16.6226,16.6473,173480.0
2019-11-15 09:45:00,20.2,20.21,20.16,20.17,147328.0,16.6473,16.6556,16.6144,16.6226,147328.0
2019-11-15 09:50:00,20.17,20.17,20.12,20.15,85515.0,16.6226,16.6226,16.5814,16.6061,85515.0
2019-11-15 09:55:00,20.15,20.16,20.12,20.14,101765.0,16.6061,16.6144,16.5814,16.5979,101765.0
2019-11-15 10:00:00,20.13,20.15,20.1,20.11,141157.0,16.5896,16.6061,16.5649,16.5732,141157.0
2019-11-15 10:05:00,20.11,20.14,20.09,20.12,106087.0,16.5732,16.5979,16.5567,16.5814,106087.0
2019-11-15 10:10:00,20.12,20.14,20.08,20.14,92126.0,16.5814,16.5979,16.5484,16.5979,92126.0
2019-11-15 10:15:00,20.14,20.15,20.12,20.12,80902.0,16.5979,16.6061,16.5814,16.5814,80902.0
2019-11-15 10:20:00,20.13,20.13,20.09,20.1,70943.0,16.5896,16.5896,16.5567,16.5649,70943.0
2019-11-15 10:25:00,20.1,20.1,20.06,20.08,76497.0,16.5649,16.5649,16.5319,16.5484,76497.0
2019-11-15 10:30:00,20.07,20.09,20.07,20.07,45038.0,16.5402,16.5567,16.5402,16.5402,45038.0
2019-11-15 10:35:00,20.08,20.12,20.07,20.11,70751.0,16.5484,16.5814,16.5402,16.5732,70751.0
2019-11-15 10:40:00,20.11,20.15,20.11,20.14,76253.0,16.5732,16.6061,16.5732,16.5979,76253.0
2019-11-15 10:45:00,20.15,20.15,20.13,20.14,30645.0,16.6061,16.6061,16.5896,16.5979,30645.0
2019-11-15 10:50:00,20.13,20.15,20.11,20.12,83778.0,16.5896,16.6061,16.5732,16.5814,83778.0
2019-11-15 10:55:00,20.12,20.15,20.11,20.13,91614.0,16.5814,16.6061,16.5732,16.5896,91614.0
2019-11-15 11:00:00,20.13,20.16,20.13,20.14,126509.0,16.5896,16.6144,16.5896,16.5979,126509.0
2019-11-15 11:05:00,20.14,20.15,20.12,20.12,68602.0,16.5979,16.6061,16.5814,16.5814,68602.0
2019-11-15 11:10:00,20.13,20.15,20.12,20.13,165869.0,16.5896,16.6061,16.5814,16.5896,165869.0
2019-11-15 11:15:00,20.14,20.14,20.12,20.12,38595.0,16.5979,16.5979,16.5814,16.5814,38595.0
2019-11-15 11:20:00,20.12,20.15,20.11,20.13,128355.0,16.5814,16.6061,16.5732,16.5896,128355.0
2019-11-15 11:25:00,20.14,20.14,20.13,20.14,56195.0,16.5979,16.5979,16.5896,16.5979,56195.0
2019-11-15 11:30:00,20.13,20.15,20.12,20.13,138023.0,16.5896,16.6061,16.5814,16.5896,138023.0
2019-11-15 11:35:00,20.13,20.15,20.12,20.14,130089.0,16.5896,16.6061,16.5814,16.5979,130089.0
2019-11-15 11:40:00,20.13,20.2,20.13,20.19,131150.0,16.5896,16.6473,16.5896,16.6391,131150.0
2019-11-15 11:45:00,20.19,20.21,20.18,20.19,124825.0,16.6391,16.6556,16.6308,16.6391,124825.0
2019-11-15 11:50:00,20.19,20.2,20.17,20.19,98814.0,16.6391,16.6473,16.6226,16.6391,98814.0
2019-11-15 11:55:00,20.19,20.2,20.18,20.18,101734.0,16.6391,16.6473,16.6308,16.6308,101734.0
2019-11-15 12:00:00,20.18,20.19,20.17,20.17,64875.0,16.6308,16.6391,16.6226,16.6226,64875.0
2019-11-15 12:05:00,20.18,20.19,20.17,20.19,63636.0,16.6308,16.6391,16.6226,16.6391,63636.0
2019-11-15 12:10:00,20.19,20.2,20.18,20.19,82939.0,16.6391,16.6473,16.6308,16.6391,82939.0
2019-11-15 12:15:00,20.19,20.2,20.18,20.19,48568.0,16.6391,16.6473,16.6308,16.6391,48568.0
2019-11-15 12:20:00,20.19,20.2,20.18,20.2,37499.0,16.6391,16.6473,16.6308,16.6473,37499.0
2019-11-15 12:25:00,20.2,20.2,20.18,20.19,53694.0,16.6473,16.6473,16.6308,16.6391,53694.0
2019-11-15 12:30:00,20.18,20.19,20.17,20.19,50230.0,16.6308,16.6391,16.6226,16.6391,50230.0
2019-11-15 12:35:00,20.18,20.19,20.17,20.18,49270.0,16.6308,16.6391,16.6226,16.6308,49270.0
2019-11-15 12:40:00,20.19,20.2,20.17,20.2,49957.0,16.6391,16.6473,16.6226,16.6473,49957.0
2019-11-15 12:45:00,20.2,20.22,20.19,20.21,122841.0,16.6473,16.6638,16.6391,16.6556,122841.0
2019-11-15 12:50:00,20.22,20.22,20.2,20.21,63730.0,16.6638,16.6638,16.6473,16.6556,63730.0
2019-11-15 12:55:00,20.21,20.22,20.2,20.21,25852.0,16.6556,16.6638,16.6473,16.6556,25852.0
2019-11-15 13:00:00,20.21,20.22,20.2,20.2,42107.0,16.6556,16.6638,16.6473,16.6473,42107.0
2019-11-15 13:05:00,20.2,20.21,20.19,20.2,50152.0,16.6473,16.6556,16.6391,16.6473,50152.0
2019-11-15 13:10:00,20.2,20.2,20.18,20.19,43709.0,16.6473,16.6473,16.6308,16.6391,43709.0
2019-11-15 13:15:00,20.19,20.2,20.18,20.2,60829.0,16.6391,16.6473,16.6308,16.6473,60829.0
2019-11-15 13:20:00,20.2,20.22,20.19,20.2,118539.0,16.6473,16.6638,16.6391,16.6473,118539.0
2019-11-15 13:25:00,20.2,20.21,20.2,20.2,34905.0,16.6473,16.6556,16.6473,16.6473,34905.0
2019-11-15 13:30:00,20.21,20.21,20.2,20.21,36050.0,16.6556,16.6556,16.6473,16.6556,36050.0
2019-11-15 13:35:00,20.2,20.22,20.2,20.21,38231.0,16.6473,16.6638,16.6473,16.6556,38231.0
2019-11-15 13:40:00,20.22,20.24,20.21,20.23,76596.0,16.6638,16.6803,16.6556,16.672,76596.0
2019-11-15 13:45:00,20.23,20.23,20.2,20.21,72640.0,16.672,16.672,16.6473,16.6556,72640.0
2019-11-15 13:50:00,20.22,20.24,20.2,20.21,85233.0,16.6638,16.6803,16.6473,16.6556,85233.0
2019-11-15 13:55:00,20.21,20.22,20.2,20.21,53284.0,16.6556,16.6638,16.6473,16.6556,53284.0
2019-11-15 14:00:00,20.21,20.22,20.2,20.2,58325.0,16.6556,16.6638,16.6473,16.6473,58325.0
2019-11-15 14:05:00,20.2,20.21,20.19,20.19,69277.0,16.6473,16.6556,16.6391,16.6391,69277.0
2019-11-15 14:10:00,20.2,20.22,20.19,20.21,97014.0,16.6473,16.6638,16.6391,16.6556,97014.0
2019-11-15 14:15:00,20.22,20.23,20.21,20.23,64091.0,16.6638,16.672,16.6556,16.672,64091.0
2019-11-15 14:20:00,20.23,20.24,20.22,20.23,65205.0,16.672,16.6803,16.6638,16.672,65205.0
2019-11-15 14:25:00,20.24,20.25,20.23,20.23,72925.0,16.6803,16.6885,16.672,16.672,72925.0
2019-11-15 14:30:00,20.23,20.24,20.22,20.23,107833.0,16.672,16.6803,16.6638,16.672,107833.0
2019-11-15 14:35:00,20.23,20.24,20.23,20.23,20787.0,16.672,16.6803,16.672,16.672,20787.0
2019-11-15 14:40:00,20.23,20.24,20.22,20.23,44788.0,16.672,16.6803,16.6638,16.672,44788.0
2019-11-15 14:45:00,20.23,20.23,20.21,20.21,80352.0,16.672,16.672,16.6556,16.6556,80352.0
2019-11-15 14:50:00,20.21,20.22,20.21,20.21,39997.0,16.6556,16.6638,16.6556,16.6556,39997.0
2019-11-15 14:55:00,20.21,20.22,20.18,20.2,119437.0,16.6556,16.6638,16.6308,16.6473,119437.0
2019-11-15 15:00:00,20.19,20.2,20.18,20.2,75645.0,16.6391,16.6473,16.6308,16.6473,75645.0
2019-11-15 15:05:00,20.2,20.2,20.19,20.2,30559.0,16.6473,16.6473,16.6391,16.6473,30559.0
2019-11-15 15:10:00,20.2,20.2,20.19,20.2,94490.0,16.6473,16.6473,16.6391,16.6473,94490.0
2019-11-15 15:15:00,20.2,20.2,20.19,20.2,27229.0,16.6473,16.6473,16.6391,16.6473,27229.0
2019-11-15 15:20:00,20.19,20.2,20.18,20.18,114528.0,16.6391,16.6473,16.6308,16.6308,114528.0
2019-11-15 15:25:00,20.19,20.21,20.17,20.18,181060.0,16.6391,16.6556,16.6226,16.6308,181060.0
2019-11-15 15:30:00,20.17,20.18,20.16,20.17,56274.0,16.6226,16.6308,16.6144,16.6226,56274.0
2019-11-15 15:35:00,20.17,20.17,20.15,20.15,86130.0,16.6226,16.6226,16.6061,16.6061,86130.0
2019-11-15 15:40:00,20.15,20.16,20.14,20.14,169496.0,16.6061,16.6144,16.5979,16.5979,169496.0
2019-11-15 15:45:00,20.14,20.17,20.13,20.14,202012.0,16.5979,16.6226,16.5896,16.5979,202012.0
2019-11-15 15:50:00,20.14,20.16,20.13,20.14,280681.0,16.5979,16.6144,16.5896,16.5979,280681.0
2019-11-15 15:55:00,20.15,20.18,20.14,20.18,684689.0,16.6061,16.6308,16.5979,16.6308,684689.0
2019-11-18 09:30:00,19.9,20.23,19.81,20.16,457470.0,16.4001,16.672,16.3259,16.6144,457470.0
2019-11-18 09:35:00,20.16,20.17,20.08,20.14,240550.0,16.6144,16.6226,16.5484,16.5979,240550.0
2019-11-18 09:40:00,20.14,20.18,20.1,20.12,176336.0,16.5979,16.6308,16.5649,16.5814,176336.0
2019-11-18 09:45:00,20.13,20.13,19.92,19.97,412414.0,16.5896,16.5896,16.4166,16.4578,412414.0
2019-11-18 09:50:00,19.98,19.98,19.89,19.91,238840.0,16.466,16.466,16.3918,16.4083,238840.0
2019-11-18 09:55:00,19.91,19.95,19.88,19.94,192533.0,16.4083,16.4413,16.3836,16.4331,192533.0
2019-11-18 10:00:00,19.95,20.0,19.94,19.99,132904.0,16.4413,16.4825,16.4331,16.4743,132904.0
2019-11-18 10:05:00,19.99,20.0,19.96,19.97,124017.0,16.4743,16.4825,16.4495,16.4578,124017.0
2019-11-18 10:10:00,19.98,19.99,19.97,19.98,107055.0,16.466,16.4743,16.4578,16.466,107055.0
2019-11-18 10:15:00,19.98,19.99,19.96,19.96,90703.0,16.466,16.4743,16.4495,16.4495,90703.0
2019-11-18 10:20:00,19.97,20.01,19.96,20.0,201378.0,16.4578,16.4907,16.4495,16.4825,201378.0
2019-11-18 10:25:00,19.99,20.0,19.98,20.0,110505.0,16.4743,16.4825,16.466,16.4825,110505.0
2019-11-18 10:30:00,20.0,20.0,19.96,19.99,172224.0,16.4825,16.4825,16.4495,16.4743,172224.0
2019-11-18 10:35:00,19.98,20.03,19.98,20.03,98705.0,16.466,16.5072,16.466,16.5072,98705.0
2019-11-18 10:40:00,20.03,20.08,20.02,20.05,88832.0,16.5072,16.5484,16.499,16.5237,88832.0
2019-11-18 10:45:00,20.05,20.06,20.04,20.04,48487.0,16.5237,16.5319,16.5155,16.5155,48487.0
2019-11-18 10:50:00,20.04,20.05,20.03,20.04,130612.0,16.5155,16.5237,16.5072,16.5155,130612.0
2019-11-18 10:55:00,20.03,20.03,20.0,20.02,191718.0,16.5072,16.5072,16.4825,16.499,191718.0
2019-11-18 11:00:00,20.02,20.04,20.0,20.0,137776.0,16.499,16.5155,16.4825,16.4825,137776.0
2019-11-18 11:05:00,20.01,20.01,19.99,20.0,76415.0,16.4907,16.4907,16.4743,16.4825,76415.0
2019-11-18 11:10:00,20.0,20.02,19.99,19.99,161715.0,16.4825,16.499,16.4743,16.4743,161715.0
2019-11-18 11:15:00,19.98,19.99,19.95,19.96,73908.0,16.466,16.4743,16.4413,16.4495,73908.0
2019-11-18 11:20:00,19.96,19.97,19.95,19.96,80599.0,16.4495,16.4578,16.4413,16.4495,80599.0
2019-11-18 11:25:00,19.96,19.96,19.93,19.93,73370.0,16.4495,16.4495,16.4248,16.4248,73370.0
2019-11-18 11:30:00,19.93,19.94,19.9,19.91,121378.0,16.4248,16.4331,16.4001,16.4083,121378.0
2019-11-18 11:35:00,19.9,19.92,19.88,19.9,151829.0,16.4001,16.4166,16.3836,16.4001,151829.0
2019-11-18 11:40:00,19.91,19.91,19.88,19.89,84157.0,16.4083,16.4083,16.3836,16.3918,84157.0
2019-11-18 11:45:00,19.89,19.89,19.87,19.88,67406.0,16.3918,16.3918,16.3754,16.3836,67406.0
2019-11-18 11:50:00,19.87,19.95,19.86,19.95,155901.0,16.3754,16.4413,16.3671,16.4413,155901.0
2019-11-18 11:55:00,19.95,19.98,19.94,19.98,47356.0,16.4413,16.466,16.4331,16.466,47356.0
2019-11-18 12:00:00,19.98,19.98,19.94,19.94,93494.0,16.466,16.466,16.4331,16.4331,93494.0
2019-11-18 12:05:00,19.95,19.95,19.93,19.94,62538.0,16.4413,16.4413,16.4248,16.4331,62538.0
2019-11-18 12:10:00,19.93,19.94,19.91,19.92,74794.0,16.4248,16.4331,16.4083,16.4166,74794.0
2019-11-18 12:15:00,19.92,19.93,19.89,19.93,136235.0,16.4166,16.4248,16.3918,16.4248,136235.0
2019-11-18 12:20:00,19.93,19.95,19.92,19.95,46471.0,16.4248,16.4413,16.4166,16.4413,46471.0
2019-11-18 12:25:00,19.95,19.95,19.93,19.94,55487.0,16.4413,16.4413,16.4248,16.4331,55487.0
2019-11-18 12:30:00,19.93,19.94,19.92,19.93,59075.0,16.4248,16.4331,16.4166,16.4248,59075.0
2019-11-18 12:35:00,19.92,19.94,19.92,19.94,66727.0,16.4166,16.4331,16.4166,16.4331,66727.0
2019-11-18 12:40:00,19.94,19.96,19.94,19.95,53933.0,16.4331,16.4495,16.4331,16.4413,53933.0
2019-11-18 12:45:00,19.95,19.95,19.92,19.93,88944.0,16.4413,16.4413,16.4166,16.4248,88944.0
2019-11-18 12:50:00,19.92,19.93,19.92,19.93,36063.0,16.4166,16.4248,16.4166,16.4248,36063.0
2019-11-18 12:55:00,19.93,19.93,19.92,19.93,43623.0,16.4248,16.4248,16.4166,16.4248,43623.0
2019-11-18 13:00:00,19.93,19.96,19.92,19.96,51113.0,16.4248,16.4495,16.4166,16.4495,51113.0
2019-11-18 13:05:00,19.96,19.96,19.94,19.94,59994.0,16.4495,16.4495,16.4331,16.4331,59994.0
2019-11-18 13:10:00,19.95,19.95,19.93,19.94,64423.0,16.4413,16.4413,16.4248,16.4331,64423.0
2019-11-18 13:15:00,19.94,19.94,19.93,19.94,23033.0,16.4331,16.4331,16.4248,16.4331,23033.0
2019-11-18 13:20:00,19.94,19.94,19.91,19.91,86446.0,16.4331,16.4331,16.4083,16.4083,86446.0
2019-11-18 13:25:00,19.91,19.92,19.9,19.9,64295.0,16.4083,16.4166,16.4001,16.4001,64295.0
2019-11-18 13:30:00,19.9,19.91,19.88,19.88,63476.0,16.4001,16.4083,16.3836,16.3836,63476.0
2019-11-18 13:35:00,19.88,19.89,19.87,19.88,74035.0,16.3836,16.3918,16.3754,16.3836,74035.0
2019-11-18 13:40:00,19.88,19.88,19.85,19.85,67795.0,16.3836,16.3836,16.3589,16.3589,67795.0
2019-11-18 13:45:00,19.85,19.89,19.85,19.88,187506.0,16.3589,16.3918,16.3589,16.3836,187506.0
2019-11-18 13:50:00,19.87,19.88,19.87,19.87,18786.0,16.3754,16.3836,16.3754,16.3754,18786.0
2019-11-18 13:55:00,19.87,19.88,19.85,19.85,82987.0,16.3754,16.3836,16.3589,16.3589,82987.0
2019-11-18 14:00:00,19.86,19.87,19.85,19.87,74693.0,16.3671,16.3754,16.3589,16.3754,74693.0
2019-11-18 14:05:00,19.87,19.87,19.86,19.87,63324.0,16.3754,16.3754,16.3671,16.3754,63324.0
2019-11-18 14:10:00,19.87,19.88,19.86,19.87,74617.0,16.3754,16.3836,16.3671,16.3754,74617.0
2019-11-18 14:15:00,19.88,19.88,19.87,19.88,45918.0,16.3836,16.3836,16.3754,16.3836,45918.0
2019-11-18 14:20:00,19.88,19.89,19.87,19.88,94579.0,16.3836,16.3918,16.3754,16.3836,94579.0
2019-11-18 14:25:00,19.87,19.89,19.87,19.88,98223.0,16.3754,16.3918,16.3754,16.3836,98223.0
2019-11-18 14:30:00,19.88,19.88,19.87,19.88,33633.0,16.3836,16.3836,16.3754,16.3836,33633.0
2019-11-18 14:35:00,19.88,19.91,19.87,19.89,79854.0,16.3836,16.4083,16.3754,16.3918,79854.0
2019-11-18 14:40:00,19.9,19.97,19.89,19.95,158646.0,16.4001,16.4578,16.3918,16.4413,158646.0
2019-11-18 14:45:00,19.96,19.97,19.95,19.96,43979.0,16.4495,16.4578,16.4413,16.4495,43979.0
2019-11-18 14:50:00,19.96,20.0,19.96,20.0,109986.0,16.4495,16.4825,16.4495,16.4825,109986.0
2019-11-18 14:55:00,19.99,20.01,19.99,20.01,78685.0,16.4743,16.4907,16.4743,16.4907,78685.0
2019-11-18 15:00:00,20.01,20.01,19.99,20.0,93128.0,16.4907,16.4907,16.4743,16.4825,93128.0
2019-11-18 15:05:00,20.0,20.01,19.99,20.0,40386.0,16.4825,16.4907,16.4743,16.4825,40386.0
2019-11-18 15:10:00,20.0,20.0,19.99,20.0,72966.0,16.4825,16.4825,16.4743,16.4825,72966.0
2019-11-18 15:15:00,20.0,20.0,19.97,19.98,152901.0,16.4825,16.4825,16.4578,16.466,152901.0
2019-11-18 15:20:00,19.98,19.99,19.95,19.96,154381.0,16.466,16.4743,16.4413,16.4495,154381.0
2019-11-18 15:25:00,19.96,19.97,19.95,19.96,82191.0,16.4495,16.4578,16.4413,16.4495,82191.0
2019-11-18 15:30:00,19.96,19.97,19.95,19.95,94565.0,16.4495,16.4578,16.4413,16.4413,94565.0
2019-11-18 15:35:00,19.95,19.96,19.94,19.94,143627.0,16.4413,16.4495,16.4331,16.4331,143627.0
2019-11-18 15:40:00,19.94,19.96,19.94,19.96,155388.0,16.4331,16.4495,16.4331,16.4495,155388.0
2019-11-18 15:45:00,19.96,19.98,19.95,19.98,248578.0,16.4495,16.466,16.4413,16.466,248578.0
2019-11-18 15:50:00,19.98,19.99,19.97,19.98,205521.0,16.466,16.4743,16.4578,16.466,205521.0
2019-11-18 15:55:00,19.99,20.01,19.98,20.0,667848.0,16.4743,16.4907,16.466,16.4825,667848.0
2019-11-19 09:30:00,20.1,20.18,20.05,20.13,209323.0,16.5649,16.6308,16.5237,16.5896,209323.0
2019-11-19 09:35:00,20.14,20.15,20.1,20.14,82340.0,16.5979,16.6061,16.5649,16.5979,82340.0
2019-11-19 09:40:00,20.13,20.15,20.11,20.13,93486.0,16.5896,16.6061,16.5732,16.5896,93486.0
2019-11-19 09:45:00,20.14,20.14,20.08,20.11,97979.0,16.5979,16.5979,16.5484,16.5732,97979.0
2019-11-19 09:50:00,20.11,20.13,20.1,20.12,88183.0,16.5732,16.5896,16.5649,16.5814,88183.0
2019-11-19 09:55:00,20.13,20.13,20.09,20.09,97579.0,16.5896,16.5896,16.5567,16.5567,97579.0
2019-11-19 10:00:00,20.1,20.1,20.05,20.06,105706.0,16.5649,16.5649,16.5237,16.5319,105706.0
2019-11-19 10:05:00,20.06,20.09,20.05,20.07,75139.0,16.5319,16.5567,16.5237,16.5402,75139.0
2019-11-19 10:10:00,20.07,20.11,20.07,20.08,102776.0,16.5402,16.5732,16.5402,16.5484,102776.0
2019-11-19 10:15:00,20.08,20.11,20.06,20.1,83398.0,16.5484,16.5732,16.5319,16.5649,83398.0
2019-11-19 10:20:00,20.09,20.1,20.07,20.08,62585.0,16.5567,16.5649,16.5402,16.5484,62585.0
2019-11-19 10:25:00,20.08,20.09,20.04,20.07,102444.0,16.5484,16.5567,16.5155,16.5402,102444.0
2019-11-19 10:30:00,20.07,20.08,20.04,20.06,107250.0,16.5402,16.5484,16.5155,16.5319,107250.0
2019-11-19 10:35:00,20.06,20.09,20.04,20.08,128948.0,16.5319,16.5567,16.5155,16.5484,128948.0
2019-11-19 10:40:00,20.07,20.08,20.06,20.07,103360.0,16.5402,16.5484,16.5319,16.5402,103360.0
2019-11-19 10:45:00,20.07,20.08,20.05,20.06,55911.0,16.5402,16.5484,16.5237,16.5319,55911.0
2019-11-19 10:50:00,20.07,20.08,20.05,20.05,129687.0,16.5402,16.5484,16.5237,16.5237,129687.0
2019-11-19 10:55:00,20.05,20.05,20.01,20.05,133489.0,16.5237,16.5237,16.4907,16.5237,133489.0
2019-11-19 11:00:00,20.05,20.05,19.99,20.0,293303.0,16.5237,16.5237,16.4743,16.4825,293303.0
2019-11-19 11:05:00,20.0,20.01,19.95,19.98,293699.0,16.4825,16.4907,16.4413,16.466,293699.0
2019-11-19 11:10:00,19.98,19.99,19.96,19.96,88135.0,16.466,16.4743,16.4495,16.4495,88135.0
2019-11-19 11:15:00,19.96,19.98,19.93,19.97,318657.0,16.4495,16.466,16.4248,16.4578,318657.0
2019-11-19 11:20:00,19.98,19.98,19.94,19.97,151796.0,16.466,16.466,16.4331,16.4578,151796.0
2019-11-19 11:25:00,19.97,19.98,19.95,19.96,79407.0,16.4578,16.466,16.4413,16.4495,79407.0
2019-11-19 11:30:00,19.95,20.01,19.94,20.0,195721.0,16.4413,16.4907,16.4331,16.4825,195721.0
2019-11-19 11:35:00,20.0,20.02,19.96,19.98,320121.0,16.4825,16.499,16.4495,16.466,320121.0
2019-11-19 11:40:00,19.98,19.99,19.93,19.94,130620.0,16.466,16.4743,16.4248,16.4331,130620.0
2019-11-19 11:45:00,19.94,20.0,19.93,20.0,69260.0,16.4331,16.4825,16.4248,16.4825,69260.0
2019-11-19 11:50:00,20.0,20.02,19.98,20.02,59505.0,16.4825,16.499,16.466,16.499,59505.0
2019-11-19 11:55:00,20.02,20.04,20.0,20.0,113749.0,16.499,16.5155,16.4825,16.4825,113749.0
2019-11-19 12:00:00,20.01,20.02,19.99,20.0,145764.0,16.4907,16.499,16.4743,16.4825,145764.0
2019-11-19 12:05:00,19.99,20.02,19.97,20.0,198142.0,16.4743,16.499,16.4578,16.4825,198142.0
2019-11-19 12:10:00,20.0,20.01,19.98,20.0,60221.0,16.4825,16.4907,16.466,16.4825,60221.0
2019-11-19 12:15:00,19.99,20.0,19.98,19.98,96342.0,16.4743,16.4825,16.466,16.466,96342.0
2019-11-19 12:20:00,19.98,20.0,19.98,20.0,30200.0,16.466,16.4825,16.466,16.4825,30200.0
2019-11-19 12:25:00,20.0,20.01,19.99,19.99,74583.0,16.4825,16.4907,16.4743,16.4743,74583.0
2019-11-19 12:30:00,20.0,20.02,19.99,20.0,149592.0,16.4825,16.499,16.4743,16.4825,149592.0
2019-11-19 12:35:00,19.99,20.0,19.96,19.98,128016.0,16.4743,16.4825,16.4495,16.466,128016.0
2019-11-19 12:40:00,19.98,20.01,19.98,20.0,95819.0,16.466,16.4907,16.466,16.4825,95819.0
2019-11-19 12:45:00,20.0,20.01,19.99,20.01,71977.0,16.4825,16.4907,16.4743,16.4907,71977.0
2019-11-19 12:50:00,20.0,20.02,20.0,20.01,186684.0,16.4825,16.499,16.4825,16.4907,186684.0
2019-11-19 12:55:00,20.01,20.01,19.99,20.0,1105299.0,16.4907,16.4907,16.4743,16.4825,1105299.0
2019-11-19 13:00:00,20.0,20.01,19.99,20.0,117243.0,16.4825,16.4907,16.4743,16.4825,117243.0
2019-11-19 13:05:00,20.0,20.01,19.96,19.98,179719.0,16.4825,16.4907,16.4495,16.466,179719.0
2019-11-19 13:10:00,19.98,20.0,19.97,20.0,119099.0,16.466,16.4825,16.4578,16.4825,119099.0
2019-11-19 13:15:00,20.0,20.0,19.99,20.0,21356.0,16.4825,16.4825,16.4743,16.4825,21356.0
2019-11-19 13:20:00,20.0,20.01,19.99,20.0,94881.0,16.4825,16.4907,16.4743,16.4825,94881.0
2019-11-19 13:25:00,20.0,20.05,19.99,20.03,164126.0,16.4825,16.5237,16.4743,16.5072,164126.0
2019-11-19 13:30:00,20.04,20.07,20.02,20.05,193779.0,16.5155,16.5402,16.499,16.5237,193779.0
2019-11-19 13:35:00,20.06,20.07,20.04,20.05,62527.0,16.5319,16.5402,16.5155,16.5237,62527.0
2019-11-19 13:40:00,20.05,20.07,20.04,20.07,190860.0,16.5237,16.5402,16.5155,16.5402,190860.0
2019-11-19 13:45:00,20.07,20.08,20.05,20.07,152613.0,16.5402,16.5484,16.5237,16.5402,152613.0
2019-11-19 13:50:00,20.07,20.07,20.06,20.06,49241.0,16.5402,16.5402,16.5319,16.5319,49241.0
2019-11-19 13:55:00,20.06,20.09,20.06,20.07,167748.0,16.5319,16.5567,16.5319,16.5402,167748.0
2019-11-19 14:00:00,20.06,20.09,20.06,20.07,111695.0,16.5319,16.5567,16.5319,16.5402,111695.0
2019-11-19 14:05:00,20.07,20.08,20.05,20.05,87741.0,16.5402,16.5484,16.5237,16.5237,87741.0
2019-11-19 14:10:00,20.05,20.06,20.05,20.06,43695.0,16.5237,16.5319,16.5237,16.5319,43695.0
2019-11-19 14:15:00,20.06,20.07,20.04,20.05,116286.0,16.5319,16.5402,16.5155,16.5237,116286.0
2019-11-19 14:20:00,20.05,20.07,20.04,20.06,92643.0,16.5237,16.5402,16.5155,16.5319,92643.0
2019-11-19 14:25:00,20.06,20.08,20.06,20.07,245247.0,16.5319,16.5484,16.5319,16.5402,245247.0
2019-11-19 14:30:00,20.08,20.11,20.07,20.1,88055.0,16.5484,16.5732,16.5402,16.5649,88055.0
2019-11-19 14:35:00,20.1,20.14,20.09,20.13,108018.0,16.5649,16.5979,16.5567,16.5896,108018.0
2019-11-19 14:40:00,20.13,20.14,20.12,20.13,54473.0,16.5896,16.5979,16.5814,16.5896,54473.0
2019-11-19 14:45:00,20.13,20.13,20.11,20.12,67405.0,16.5896,16.5896,16.5732,16.5814,67405.0
2019-11-19 14:50:00,20.12,20.12,20.1,20.12,91743.0,16.5814,16.5814,16.5649,16.5814,91743.0
2019-11-19 14:55:00,20.11,20.12,20.09,20.1,80485.0,16.5732,16.5814,16.5567,16.5649,80485.0
2019-11-19 15:00:00,20.1,20.11,20.09,20.1,96779.0,16.5649,16.5732,16.5567,16.5649,96779.0
2019-11-19 15:05:00,20.11,20.11,20.1,20.11,67970.0,16.5732,16.5732,16.5649,16.5732,67970.0
2019-11-19 15:10:00,20.11,20.11,20.09,20.11,89286.0,16.5732,16.5732,16.5567,16.5732,89286.0
2019-11-19 15:15:00,20.1,20.11,20.09,20.1,65316.0,16.5649,16.5732,16.5567,16.5649,65316.0
2019-11-19 15:20:00,20.09,20.12,20.09,20.11,140676.0,16.5567,16.5814,16.5567,16.5732,140676.0
2019-11-19 15:25:00,20.1,20.11,20.09,20.1,154952.0,16.5649,16.5732,16.5567,16.5649,154952.0
2019-11-19 15:30:00,20.1,20.13,20.09,20.13,207559.0,16.5649,16.5896,16.5567,16.5896,207559.0
2019-11-19 15:35:00,20.13,20.13,20.1,20.13,197601.0,16.5896,16.5896,16.5649,16.5896,197601.0
2019-11-19 15:40:00,20.13,20.13,20.12,20.12,94210.0,16.5896,16.5896,16.5814,16.5814,94210.0
2019-11-19 15:45:00,20.13,20.14,20.12,20.14,227129.0,16.5896,16.5979,16.5814,16.5979,227129.0
2019-11-19 15:50:00,20.14,20.14,20.11,20.12,231319.0,16.5979,16.5979,16.5732,16.5814,231319.0
2019-11-19 15:55:00,20.12,20.12,20.08,20.1,647367.0,16.5814,16.5814,16.5484,16.5649,647367.0
2019-11-20 09:30:00,19.82,19.9,19.72,19.79,587272.0,16.3342,16.4001,16.2517,16.3094,587272.0
2019-11-20 09:35:00,19.78,19.82,19.76,19.81,174060.0,16.3012,16.3342,16.2847,16.3259,174060.0
2019-11-20 09:40:00,19.81,19.82,19.69,19.73,289040.0,16.3259,16.3342,16.227,16.26,289040.0
2019-11-20 09:45:00,19.73,19.78,19.68,19.78,164373.0,16.26,16.3012,16.2188,16.3012,164373.0
2019-11-20 09:50:00,19.78,19.8,19.76,19.79,117841.0,16.3012,16.3177,16.2847,16.3094,117841.0
2019-11-20 09:55:00,19.79,19.81,19.75,19.77,164051.0,16.3094,16.3259,16.2765,16.293,164051.0
2019-11-20 10:00:00,19.77,19.79,19.75,19.77,154069.0,16.293,16.3094,16.2765,16.293,154069.0
2019-11-20 10:05:00,19.77,19.78,19.73,19.74,128531.0,16.293,16.3012,16.26,16.2682,128531.0
2019-11-20 10:10:00,19.73,19.76,19.71,19.71,146836.0,16.26,16.2847,16.2435,16.2435,146836.0
2019-11-20 10:15:00,19.71,19.72,19.69,19.71,73660.0,16.2435,16.2517,16.227,16.2435,73660.0
2019-11-20 10:20:00,19.7,19.72,19.69,19.7,134701.0,16.2353,16.2517,16.227,16.2353,134701.0
2019-11-20 10:25:00,19.7,19.75,19.7,19.74,119102.0,16.2353,16.2765,16.2353,16.2682,119102.0
2019-11-20 10:30:00,19.75,19.82,19.74,19.82,190967.0,16.2765,16.3342,16.2682,16.3342,190967.0
2019-11-20 10:35:00,19.82,19.87,19.81,19.84,134559.0,16.3342,16.3754,16.3259,16.3506,134559.0
2019-11-20 10:40:00,19.84,19.85,19.78,19.79,89653.0,16.3506,16.3589,16.3012,16.3094,89653.0
2019-11-20 10:45:00,19.8,19.82,19.79,19.81,62200.0,16.3177,16.3342,16.3094,16.3259,62200.0
2019-11-20 10:50:00,19.82,19.86,19.81,19.85,72141.0,16.3342,16.3671,16.3259,16.3589,72141.0
2019-11-20 10:55:00,19.85,19.87,19.85,19.86,82955.0,16.3589,16.3754,16.3589,16.3671,82955.0
2019-11-20 11:00:00,19.85,19.89,19.84,19.88,125766.0,16.3589,16.3918,16.3506,16.3836,125766.0
2019-11-20 11:05:00,19.89,19.89,19.85,19.87,114161.0,16.3918,16.3918,16.3589,16.3754,114161.0
2019-11-20 11:10:00,19.87,19.87,19.84,19.85,96362.0,16.3754,16.3754,16.3506,16.3589,96362.0
2019-11-20 11:15:00,19.86,19.89,19.85,19.85,76096.0,16.3671,16.3918,16.3589,16.3589,76096.0
2019-11-20 11:20:00,19.85,19.87,19.84,19.84,124984.0,16.3589,16.3754,16.3506,16.3506,124984.0
2019-11-20 11:25:00,19.84,19.85,19.8,19.82,67161.0,16.3506,16.3589,16.3177,16.3342,67161.0
2019-11-20 11:30:00,19.81,19.81,19.77,19.78,136647.0,16.3259,16.3259,16.293,16.3012,136647.0
2019-11-20 11:35:00,19.77,19.79,19.76,19.78,130778.0,16.293,16.3094,16.2847,16.3012,130778.0
2019-11-20 11:40:00,19.78,19.79,19.76,19.76,84785.0,16.3012,16.3094,16.2847,16.2847,84785.0
2019-11-20 11:45:00,19.76,19.79,19.76,19.77,104257.0,16.2847,16.3094,16.2847,16.293,104257.0
2019-11-20 11:50:00,19.76,19.78,19.75,19.77,55326.0,16.2847,16.3012,16.2765,16.293,55326.0
2019-11-20 11:55:00,19.77,19.79,19.76,19.76,52872.0,16.293,16.3094,16.2847,16.2847,52872.0
2019-11-20 12:00:00,19.76,19.78,19.75,19.76,192335.0,16.2847,16.3012,16.2765,16.2847,192335.0
2019-11-20 12:05:00,19.76,19.77,19.73,19.74,119772.0,16.2847,16.293,16.26,16.2682,119772.0
2019-11-20 12:10:00,19.73,19.74,19.72,19.73,66111.0,16.26,16.2682,16.2517,16.26,66111.0
2019-11-20 12:15:00,19.73,19.74,19.71,19.73,101788.0,16.26,16.2682,16.2435,16.26,101788.0
2019-11-20 12:20:00,19.73,19.74,19.71,19.71,76181.0,16.26,16.2682,16.2435,16.2435,76181.0
2019-11-20 12:25:00,19.71,19.76,19.71,19.75,145493.0,16.2435,16.2847,16.2435,16.2765,145493.0
2019-11-20 12:30:00,19.76,19.77,19.74,19.75,114749.0,16.2847,16.293,16.2682,16.2765,114749.0
2019-11-20 12:35:00,19.75,19.75,19.73,19.75,78058.0,16.2765,16.2765,16.26,16.2765,78058.0
2019-11-20 12:40:00,19.75,19.75,19.71,19.72,92025.0,16.2765,16.2765,16.2435,16.2517,92025.0
2019-11-20 12:45:00,19.72,19.73,19.72,19.72,25641.0,16.2517,16.26,16.2517,16.2517,25641.0
2019-11-20 12:50:00,19.72,19.73,19.7,19.7,67361.0,16.2517,16.26,16.2353,16.2353,67361.0
2019-11-20 12:55:00,19.71,19.71,19.56,19.62,309546.0,16.2435,16.2435,16.1199,16.1693,309546.0
2019-11-20 13:00:00,19.61,19.62,19.59,19.6,104260.0,16.1611,16.1693,16.1446,16.1528,104260.0
2019-11-20 13:05:00,19.6,19.61,19.54,19.58,181144.0,16.1528,16.1611,16.1034,16.1364,181144.0
2019-11-20 13:10:00,19.58,19.61,19.54,19.55,134213.0,16.1364,16.1611,16.1034,16.1116,134213.0
2019-11-20 13:15:00,19.56,19.57,19.55,19.56,99006.0,16.1199,16.1281,16.1116,16.1199,99006.0
2019-11-20 13:20:00,19.55,19.58,19.55,19.56,99091.0,16.1116,16.1364,16.1116,16.1199,99091.0
2019-11-20 13:25:00,19.57,19.63,19.56,19.62,107182.0,16.1281,16.1776,16.1199,16.1693,107182.0
2019-11-20 13:30:00,19.62,19.65,19.6,19.64,152327.0,16.1693,16.1941,16.1528,16.1858,152327.0
2019-11-20 13:35:00,19.64,19.64,19.61,19.63,103558.0,16.1858,16.1858,16.1611,16.1776,103558.0
2019-11-20 13:40:00,19.63,19.64,19.62,19.63,99360.0,16.1776,16.1858,16.1693,16.1776,99360.0
2019-11-20 13:45:00,19.63,19.65,19.62,19.65,94298.0,16.1776,16.1941,16.1693,16.1941,94298.0
2019-11-20 13:50:00,19.65,19.72,19.64,19.69,102487.0,16.1941,16.2517,16.1858,16.227,102487.0
2019-11-20 13:55:00,19.7,19.71,19.68,19.71,73330.0,16.2353,16.2435,16.2188,16.2435,73330.0
2019-11-20 14:00:00,19.71,19.72,19.7,19.7,101213.0,16.2435,16.2517,16.2353,16.2353,101213.0
2019-11-20 14:05:00,19.71,19.72,19.69,19.71,75530.0,16.2435,16.2517,16.227,16.2435,75530.0
2019-11-20 14:10:00,19.71,19.73,19.7,19.71,159092.0,16.2435,16.26,16.2353,16.2435,159092.0
2019-11-20 14:15:00,19.71,19.72,19.69,19.7,79458.0,16.2435,16.2517,16.227,16.2353,79458.0
2019-11-20 14:20:00,19.71,19.71,19.68,19.69,33911.0,16.2435,16.2435,16.2188,16.227,33911.0
2019-11-20 14:25:00,19.69,19.7,19.68,19.69,50225.0,16.227,16.2353,16.2188,16.227,50225.0
2019-11-20 14:30:00,19.7,19.72,19.68,19.7,85475.0,16.2353,16.2517,16.2188,16.2353,85475.0
2019-11-20 14:35:00,19.71,19.72,19.7,19.71,47413.0,16.2435,16.2517,16.2353,16.2435,47413.0
2019-11-20 14:40:00,19.71,19.72,19.7,19.7,106194.0,16.2435,16.2517,16.2353,16.2353,106194.0
2019-11-20 14:45:00,19.7,19.71,19.68,19.69,115238.0,16.2353,16.2435,16.2188,16.227,115238.0
2019-11-20 14:50:00,19.69,19.7,19.66,19.68,64629.0,16.227,16.2353,16.2023,16.2188,64629.0
2019-11-20 14:55:00,19.67,19.69,19.65,19.66,74255.0,16.2105,16.227,16.1941,16.2023,74255.0
2019-11-20 15:00:00,19.66,19.68,19.65,19.68,81571.0,16.2023,16.2188,16.1941,16.2188,81571.0
2019-11-20 15:05:00,19.68,19.7,19.67,19.7,57748.0,16.2188,16.2353,16.2105,16.2353,57748.0
2019-11-20 15:10:00,19.7,19.7,19.69,19.69,44460.0,16.2353,16.2353,16.227,16.227,44460.0
2019-11-20 15:15:00,19.7,19.7,19.67,19.67,195397.0,16.2353,16.2353,16.2105,16.2105,195397.0
2019-11-20 15:20:00,19.67,19.68,19.66,19.68,78033.0,16.2105,16.2188,16.2023,16.2188,78033.0
2019-11-20 15:25:00,19.67,19.68,19.65,19.66,78915.0,16.2105,16.2188,16.1941,16.2023,78915.0
2019-11-20 15:30:00,19.65,19.66,19.62,19.64,223733.0,16.1941,16.2023,16.1693,16.1858,223733.0
2019-11-20 15:35:00,19.64,19.65,19.63,19.64,87969.0,16.1858,16.1941,16.1776,16.1858,87969.0
2019-11-20 15:40:00,19.64,19.66,19.64,19.66,171997.0,16.1858,16.2023,16.1858,16.2023,171997.0
2019-11-20 15:45:00,19.66,19.68,19.65,19.67,197165.0,16.2023,16.2188,16.1941,16.2105,197165.0
2019-11-20 15:50:00,19.68,19.68,19.66,19.67,269400.0,16.2188,16.2188,16.2023,16.2105,269400.0
2019-11-20 15:55:00,19.67,19.71,19.66,19.69,791482.0,16.2105,16.2435,16.2023,16.227,791482.0
2019-11-21 09:30:00,19.81,19.9,19.75,19.8,350993.0,16.3259,16.4001,16.2765,16.3177,350993.0
2019-11-21 09:35:00,19.8,19.82,19.76,19.78,142338.0,16.3177,16.3342,16.2847,16.3012,142338.0
2019-11-21 09:40:00,19.77,19.87,19.77,19.85,128059.0,16.293,16.3754,16.293,16.3589,128059.0
2019-11-21 09:45:00,19.85,19.9,19.8,19.8,94996.0,16.3589,16.4001,16.3177,16.3177,94996.0
2019-11-21 09:50:00,19.8,19.86,19.79,19.8,126973.0,16.3177,16.3671,16.3094,16.3177,126973.0
2019-11-21 09:55:00,19.81,19.89,19.8,19.88,132976.0,16.3259,16.3918,16.3177,16.3836,132976.0
2019-11-21 10:00:00,19.88,19.9,19.81,19.82,187695.0,16.3836,16.4001,16.3259,16.3342,187695.0
2019-11-21 10:05:00,19.81,19.85,19.77,19.78,148401.0,16.3259,16.3589,16.293,16.3012,148401.0
2019-11-21 10:10:00,19.78,19.79,19.7,19.71,191147.0,16.3012,16.3094,16.2353,16.2435,191147.0
2019-11-21 10:15:00,19.71,19.72,19.62,19.63,190406.0,16.2435,16.2517,16.1693,16.1776,190406.0
2019-11-21 10:20:00,19.63,19.63,19.59,19.62,148419.0,16.1776,16.1776,16.1446,16.1693,148419.0
2019-11-21 10:25:00,19.61,19.61,19.56,19.57,215840.0,16.1611,16.1611,16.1199,16.1281,215840.0
2019-11-21 10:30:00,19.58,19.6,19.56,19.59,229549.0,16.1364,16.1528,16.1199,16.1446,229549.0
2019-11-21 10:35:00,19.6,19.6,19.53,19.54,208134.0,16.1528,16.1528,16.0952,16.1034,208134.0
2019-11-21 10:40:00,19.53,19.65,19.53,19.64,205001.0,16.0952,16.1941,16.0952,16.1858,205001.0
2019-11-21 10:45:00,19.64,19.67,19.63,19.65,70564.0,16.1858,16.2105,16.1776,16.1941,70564.0
2019-11-21 10:50:00,19.66,19.68,19.64,19.66,122879.0,16.2023,16.2188,16.1858,16.2023,122879.0
2019-11-21 10:55:00,19.66,19.71,19.65,19.71,120329.0,16.2023,16.2435,16.1941,16.2435,120329.0
2019-11-21 11:00:00,19.7,19.71,19.67,19.7,99561.0,16.2353,16.2435,16.2105,16.2353,99561.0
2019-11-21 11:05:00,19.69,19.71,19.68,19.71,79650.0,16.227,16.2435,16.2188,16.2435,79650.0
2019-11-21 11:10:00,19.71,19.71,19.65,19.66,76095.0,16.2435,16.2435,16.1941,16.2023,76095.0
2019-11-21 11:15:00,19.66,19.66,19.64,19.65,114306.0,16.2023,16.2023,16.1858,16.1941,114306.0
2019-11-21 11:20:00,19.65,19.7,19.65,19.69,204926.0,16.1941,16.2353,16.1941,16.227,204926.0
2019-11-21 11:25:00,19.69,19.73,19.68,19.7,122217.0,16.227,16.26,16.2188,16.2353,122217.0
2019-11-21 11:30:00,19.71,19.75,19.7,19.73,120716.0,16.2435,16.2765,16.2353,16.26,120716.0
2019-11-21 11:35:00,19.73,19.76,19.73,19.74,154631.0,16.26,16.2847,16.26,16.2682,154631.0
2019-11-21 11:40:00,19.75,19.79,19.75,19.79,76504.0,16.2765,16.3094,16.2765,16.3094,76504.0
2019-11-21 11:45:00,19.79,19.8,19.77,19.79,54583.0,16.3094,16.3177,16.293,16.3094,54583.0
2019-11-21 11:50:00,19.8,19.8,19.76,19.77,87066.0,16.3177,16.3177,16.2847,16.293,87066.0
2019-11-21 11:55:00,19.78,19.79,19.77,19.78,53001.0,16.3012,16.3094,16.293,16.3012,53001.0
2019-11-21 12:00:00,19.77,19.8,19.77,19.8,90555.0,16.293,16.3177,16.293,16.3177,90555.0
2019-11-21 12:05:00,19.8,19.82,19.79,19.81,85164.0,16.3177,16.3342,16.3094,16.3259,85164.0
2019-11-21 12:10:00,19.81,19.83,19.8,19.82,64209.0,16.3259,16.3424,16.3177,16.3342,64209.0
2019-11-21 12:15:00,19.82,19.85,19.82,19.85,45947.0,16.3342,16.3589,16.3342,16.3589,45947.0
2019-11-21 12:20:00,19.85,19.85,19.82,19.82,46597.0,16.3589,16.3589,16.3342,16.3342,46597.0
2019-11-21 12:25:00,19.83,19.83,19.8,19.8,56873.0,16.3424,16.3424,16.3177,16.3177,56873.0
2019-11-21 12:30:00,19.8,19.84,19.79,19.83,108352.0,16.3177,16.3506,16.3094,16.3424,108352.0
2019-11-21 12:35:00,19.84,19.85,19.83,19.84,28118.0,16.3506,16.3589,16.3424,16.3506,28118.0
2019-11-21 12:40:00,19.84,19.84,19.83,19.84,38616.0,16.3506,16.3506,16.3424,16.3506,38616.0
2019-11-21 12:45:00,19.83,19.84,19.83,19.84,30079.0,16.3424,16.3506,16.3424,16.3506,30079.0
2019-11-21 12:50:00,19.84,19.84,19.83,19.84,32425.0,16.3506,16.3506,16.3424,16.3506,32425.0
2019-11-21 12:55:00,19.83,19.84,19.82,19.82,94654.0,16.3424,16.3506,16.3342,16.3342,94654.0
2019-11-21 13:00:00,19.82,19.83,19.82,19.82,32664.0,16.3342,16.3424,16.3342,16.3342,32664.0
2019-11-21 13:05:00,19.82,19.83,19.81,19.81,39016.0,16.3342,16.3424,16.3259,16.3259,39016.0
2019-11-21 13:10:00,19.81,19.82,19.8,19.8,53745.0,16.3259,16.3342,16.3177,16.3177,53745.0
2019-11-21 13:15:00,19.8,19.81,19.79,19.8,90074.0,16.3177,16.3259,16.3094,16.3177,90074.0
2019-11-21 13:20:00,19.8,19.8,19.76,19.8,142458.0,16.3177,16.3177,16.2847,16.3177,142458.0
2019-11-21 13:25:00,19.8,19.81,19.79,19.8,75301.0,16.3177,16.3259,16.3094,16.3177,75301.0
2019-11-21 13:30:00,19.8,19.81,19.78,19.78,121047.0,16.3177,16.3259,16.3012,16.3012,121047.0
2019-11-21 13:35:00,19.79,19.83,19.77,19.8,188112.0,16.3094,16.3424,16.293,16.3177,188112.0
2019-11-21 13:40:00,19.8,19.86,19.8,19.86,193533.0,16.3177,16.3671,16.3177,16.3671,193533.0
2019-11-21 13:45:00,19.86,19.88,19.83,19.88,134774.0,16.3671,16.3836,16.3424,16.3836,134774.0
2019-11-21 13:50:00,19.87,19.89,19.86,19.87,63578.0,16.3754,16.3918,16.3671,16.3754,63578.0
2019-11-21 13:55:00,19.87,19.87,19.85,19.87,66025.0,16.3754,16.3754,16.3589,16.3754,66025.0
2019-11-21 14:00:00,19.87,19.87,19.81,19.82,75833.0,16.3754,16.3754,16.3259,16.3342,75833.0
2019-11-21 14:05:00,19.81,19.83,19.81,19.81,82484.0,16.3259,16.3424,16.3259,16.3259,82484.0
2019-11-21 14:10:00,19.81,19.82,19.79,19.79,57773.0,16.3259,16.3342,16.3094,16.3094,57773.0
2019-11-21 14:15:00,19.79,19.8,19.78,19.78,42343.0,16.3094,16.3177,16.3012,16.3012,42343.0
2019-11-21 14:20:00,19.78,19.8,19.77,19.8,70186.0,16.3012,16.3177,16.293,16.3177,70186.0
2019-11-21 14:25:00,19.8,19.8,19.76,19.76,49985.0,16.3177,16.3177,16.2847,16.2847,49985.0
2019-11-21 14:30:00,19.77,19.78,19.75,19.77,113636.0,16.293,16.3012,16.2765,16.293,113636.0
2019-11-21 14:35:00,19.76,19.77,19.75,19.75,40514.0,16.2847,16.293,16.2765,16.2765,40514.0
2019-11-21 14:40:00,19.75,19.75,19.73,19.74,66027.0,16.2765,16.2765,16.26,16.2682,66027.0
2019-11-21 14:45:00,19.74,19.77,19.74,19.77,65572.0,16.2682,16.293,16.2682,16.293,65572.0
2019-11-21 14:50:00,19.77,19.77,19.75,19.75,60216.0,16.293,16.293,16.2765,16.2765,60216.0
2019-11-21 14:55:00,19.75,19.77,19.73,19.76,133055.0,16.2765,16.293,16.26,16.2847,133055.0
2019-11-21 15:00:00,19.76,19.77,19.74,19.74,52842.0,16.2847,16.293,16.2682,16.2682,52842.0
2019-11-21 15:05:00,19.75,19.75,19.72,19.73,104995.0,16.2765,16.2765,16.2517,16.26,104995.0
2019-11-21 15:10:00,19.73,19.76,19.73,19.76,115277.0,16.26,16.2847,16.26,16.2847,115277.0
2019-11-21 15:15:00,19.76,19.76,19.75,19.75,57364.0,16.2847,16.2847,16.2765,16.2765,57364.0
2019-11-21 15:20:00,19.75,19.76,19.73,19.73,72770.0,16.2765,16.2847,16.26,16.26,72770.0
2019-11-21 15:25:00,19.73,19.74,19.72,19.72,62954.0,16.26,16.2682,16.2517,16.2517,62954.0
2019-11-21 15:30:00,19.72,19.76,19.72,19.73,218758.0,16.2517,16.2847,16.2517,16.26,218758.0
2019-11-21 15:35:00,19.73,19.73,19.67,19.68,138655.0,16.26,16.26,16.2105,16.2188,138655.0
2019-11-21 15:40:00,19.69,19.69,19.66,19.67,119510.0,16.227,16.227,16.2023,16.2105,119510.0
2019-11-21 15:45:00,19.66,19.68,19.66,19.68,211661.0,16.2023,16.2188,16.2023,16.2188,211661.0
2019-11-21 15:50:00,19.68,19.68,19.64,19.65,280407.0,16.2188,16.2188,16.1858,16.1941,280407.0
2019-11-21 15:55:00,19.66,19.7,19.65,19.65,788668.0,16.2023,16.2353,16.1941,16.1941,788668.0
2019-11-22 09:30:00,19.79,19.79,19.71,19.75,246361.0,16.3094,16.3094,16.2435,16.2765,246361.0
2019-11-22 09:35:00,19.76,19.84,19.74,19.82,145153.0,16.2847,16.3506,16.2682,16.3342,145153.0
2019-11-22 09:40:00,19.81,19.82,19.76,19.79,66463.0,16.3259,16.3342,16.2847,16.3094,66463.0
2019-11-22 09:45:00,19.8,19.87,19.77,19.87,98167.0,16.3177,16.3754,16.293,16.3754,98167.0
2019-11-22 09:50:00,19.87,19.94,19.87,19.93,97082.0,16.3754,16.4331,16.3754,16.4248,97082.0
2019-11-22 09:55:00,19.93,19.94,19.89,19.9,97978.0,16.4248,16.4331,16.3918,16.4001,97978.0
2019-11-22 10:00:00,19.9,19.96,19.88,19.96,77263.0,16.4001,16.4495,16.3836,16.4495,77263.0
2019-11-22 10:05:00,19.96,19.97,19.92,19.94,98958.0,16.4495,16.4578,16.4166,16.4331,98958.0
2019-11-22 10:10:00,19.93,19.93,19.85,19.9,123431.0,16.4248,16.4248,16.3589,16.4001,123431.0
2019-11-22 10:15:00,19.9,19.91,19.89,19.91,72383.0,16.4001,16.4083,16.3918,16.4083,72383.0
2019-11-22 10:20:00,19.91,19.95,19.9,19.95,251111.0,16.4083,16.4413,16.4001,16.4413,251111.0
2019-11-22 10:25:00,19.94,19.96,19.91,19.92,134360.0,16.4331,16.4495,16.4083,16.4166,134360.0
2019-11-22 10:30:00,19.91,19.94,19.9,19.92,108583.0,16.4083,16.4331,16.4001,16.4166,108583.0
2019-11-22 10:35:00,19.92,19.93,19.91,19.91,37192.0,16.4166,16.4248,16.4083,16.4083,37192.0
2019-11-22 10:40:00,19.91,19.96,19.91,19.93,75363.0,16.4083,16.4495,16.4083,16.4248,75363.0
2019-11-22 10:45:00,19.92,19.94,19.91,19.92,42949.0,16.4166,16.4331,16.4083,16.4166,42949.0
2019-11-22 10:50:00,19.91,19.94,19.91,19.94,65525.0,16.4083,16.4331,16.4083,16.4331,65525.0
2019-11-22 10:55:00,19.94,19.95,19.92,19.93,50217.0,16.4331,16.4413,16.4166,16.4248,50217.0
2019-11-22 11:00:00,19.93,19.93,19.84,19.85,41544.0,16.4248,16.4248,16.3506,16.3589,41544.0
2019-11-22 11:05:00,19.85,19.9,19.83,19.9,102400.0,16.3589,16.4001,16.3424,16.4001,102400.0
2019-11-22 11:10:00,19.89,19.91,19.88,19.89,70956.0,16.3918,16.4083,16.3836,16.3918,70956.0
2019-11-22 11:15:00,19.89,19.92,19.88,19.89,55455.0,16.3918,16.4166,16.3836,16.3918,55455.0
2019-11-22 11:20:00,19.88,19.9,19.88,19.89,48860.0,16.3836,16.4001,16.3836,16.3918,48860.0
2019-11-22 11:25:00,19.89,19.93,19.88,19.93,66643.0,16.3918,16.4248,16.3836,16.4248,66643.0
2019-11-22 11:30:00,19.92,19.93,19.91,19.93,87604.0,16.4166,16.4248,16.4083,16.4248,87604.0
2019-11-22 11:35:00,19.93,19.98,19.92,19.97,98118.0,16.4248,16.466,16.4166,16.4578,98118.0
2019-11-22 11:40:00,19.97,19.99,19.96,19.99,50145.0,16.4578,16.4743,16.4495,16.4743,50145.0
2019-11-22 11:45:00,19.99,20.0,19.98,19.99,59192.0,16.4743,16.4825,16.466,16.4743,59192.0
2019-11-22 11:50:00,20.0,20.05,19.99,20.05,174576.0,16.4825,16.5237,16.4743,16.5237,174576.0
2019-11-22 11:55:00,20.05,20.05,20.03,20.04,58045.0,16.5237,16.5237,16.5072,16.5155,58045.0
2019-11-22 12:00:00,20.04,20.04,20.0,20.02,143414.0,16.5155,16.5155,16.4825,16.499,143414.0
2019-11-22 12:05:00,20.02,20.05,20.02,20.04,93664.0,16.499,16.5237,16.499,16.5155,93664.0
2019-11-22 12:10:00,20.05,20.05,20.02,20.03,57633.0,16.5237,16.5237,16.499,16.5072,57633.0
2019-11-22 12:15:00,20.03,20.03,20.0,20.03,94872.0,16.5072,16.5072,16.4825,16.5072,94872.0
2019-11-22 12:20:00,20.02,20.04,20.0,20.01,80582.0,16.499,16.5155,16.4825,16.4907,80582.0
2019-11-22 12:25:00,20.0,20.02,20.0,20.01,57360.0,16.4825,16.499,16.4825,16.4907,57360.0
2019-11-22 12:30:00,20.01,20.02,19.99,19.99,41354.0,16.4907,16.499,16.4743,16.4743,41354.0
2019-11-22 12:35:00,19.99,20.05,19.99,20.04,80440.0,16.4743,16.5237,16.4743,16.5155,80440.0
2019-11-22 12:40:00,20.04,20.06,20.03,20.06,65990.0,16.5155,16.5319,16.5072,16.5319,65990.0
2019-11-22 12:45:00,20.05,20.07,20.04,20.04,69734.0,16.5237,16.5402,16.5155,16.5155,69734.0
2019-11-22 12:50:00,20.05,20.06,20.04,20.05,61000.0,16.5237,16.5319,16.5155,16.5237,61000.0
2019-11-22 12:55:00,20.05,20.06,20.03,20.03,42078.0,16.5237,16.5319,16.5072,16.5072,42078.0
2019-11-22 13:00:00,20.03,20.04,20.03,20.04,29541.0,16.5072,16.5155,16.5072,16.5155,29541.0
2019-11-22 13:05:00,20.04,20.04,20.02,20.03,30624.0,16.5155,16.5155,16.499,16.5072,30624.0
2019-11-22 13:10:00,20.02,20.03,20.01,20.02,37963.0,16.499,16.5072,16.4907,16.499,37963.0
2019-11-22 13:15:00,20.01,20.05,20.01,20.05,113399.0,16.4907,16.5237,16.4907,16.5237,113399.0
2019-11-22 13:20:00,20.05,20.07,20.05,20.06,48426.0,16.5237,16.5402,16.5237,16.5319,48426.0
2019-11-22 13:25:00,20.06,20.06,20.05,20.06,45715.0,16.5319,16.5319,16.5237,16.5319,45715.0
2019-11-22 13:30:00,20.05,20.06,20.04,20.04,48033.0,16.5237,16.5319,16.5155,16.5155,48033.0
2019-11-22 13:35:00,20.04,20.05,20.01,20.02,82976.0,16.5155,16.5237,16.4907,16.499,82976.0
2019-11-22 13:40:00,20.02,20.03,20.01,20.01,59576.0,16.499,16.5072,16.4907,16.4907,59576.0
2019-11-22 13:45:00,20.02,20.03,20.0,20.03,108249.0,16.499,16.5072,16.4825,16.5072,108249.0
2019-11-22 13:50:00,20.01,20.02,19.99,20.01,57138.0,16.4907,16.499,16.4743,16.4907,57138.0
2019-11-22 13:55:00,20.01,20.04,20.0,20.03,73967.0,16.4907,16.5155,16.4825,16.5072,73967.0
2019-11-22 14:00:00,20.04,20.04,20.0,20.01,93082.0,16.5155,16.5155,16.4825,16.4907,93082.0
2019-11-22 14:05:00,20.0,20.01,19.99,20.0,85399.0,16.4825,16.4907,16.4743,16.4825,85399.0
2019-11-22 14:10:00,20.0,20.01,19.99,20.0,31900.0,16.4825,16.4907,16.4743,16.4825,31900.0
2019-11-22 14:15:00,19.99,20.0,19.98,20.0,56469.0,16.4743,16.4825,16.466,16.4825,56469.0
2019-11-22 14:20:00,19.99,20.02,19.99,19.99,65723.0,16.4743,16.499,16.4743,16.4743,65723.0
2019-11-22 14:25:00,19.99,20.0,19.98,19.98,46101.0,16.4743,16.4825,16.466,16.466,46101.0
2019-11-22 14:30:00,19.98,19.99,19.97,19.98,47859.0,16.466,16.4743,16.4578,16.466,47859.0
2019-11-22 14:35:00,19.98,19.99,19.97,19.98,90112.0,16.466,16.4743,16.4578,16.466,90112.0
2019-11-22 14:40:00,19.98,19.99,19.98,19.98,66238.0,16.466,16.4743,16.466,16.466,66238.0
2019-11-22 14:45:00,19.98,20.0,19.97,19.99,77027.0,16.466,16.4825,16.4578,16.4743,77027.0
2019-11-22 14:50:00,19.99,19.99,19.97,19.98,60952.0,16.4743,16.4743,16.4578,16.466,60952.0
2019-11-22 14:55:00,19.98,19.98,19.95,19.95,56642.0,16.466,16.466,16.4413,16.4413,56642.0
2019-11-22 15:00:00,19.96,19.98,19.94,19.96,109303.0,16.4495,16.466,16.4331,16.4495,109303.0
2019-11-22 15:05:00,19.96,19.98,19.95,19.97,60374.0,16.4495,16.466,16.4413,16.4578,60374.0
2019-11-22 15:10:00,19.96,19.98,19.96,19.98,55906.0,16.4495,16.466,16.4495,16.466,55906.0
2019-11-22 15:15:00,19.98,19.98,19.97,19.98,74966.0,16.466,16.466,16.4578,16.466,74966.0
2019-11-22 15:20:00,19.98,19.99,19.97,19.98,87802.0,16.466,16.4743,16.4578,16.466,87802.0
2019-11-22 15:25:00,19.99,19.99,19.98,19.98,85534.0,16.4743,16.4743,16.466,16.466,85534.0
2019-11-22 15:30:00,19.98,19.99,19.97,19.98,124765.0,16.466,16.4743,16.4578,16.466,124765.0
2019-11-22 15:35:00,19.97,20.01,19.97,20.0,184103.0,16.4578,16.4907,16.4578,16.4825,184103.0
2019-11-22 15:40:00,20.0,20.0,19.98,19.98,97496.0,16.4825,16.4825,16.466,16.466,97496.0
2019-11-22 15:45:00,19.98,19.99,19.94,19.94,141205.0,16.466,16.4743,16.4331,16.4331,141205.0
2019-11-22 15:50:00,19.94,19.94,19.9,19.91,321736.0,16.4331,16.4331,16.4001,16.4083,321736.0
2019-11-22 15:55:00,19.91,19.96,19.9,19.94,748589.0,16.4083,16.4495,16.4001,16.4331,748589.0
2019-11-25 09:30:00,19.95,20.01,19.93,19.94,236982.0,16.4413,16.4907,16.4248,16.4331,236982.0
2019-11-25 09:35:00,19.93,19.98,19.92,19.97,71522.0,16.4248,16.466,16.4166,16.4578,71522.0
2019-11-25 09:40:00,19.97,20.0,19.96,20.0,85126.0,16.4578,16.4825,16.4495,16.4825,85126.0
2019-11-25 09:45:00,20.0,20.0,19.96,19.98,86115.0,16.4825,16.4825,16.4495,16.466,86115.0
2019-11-25 09:50:00,19.98,20.0,19.96,19.97,93233.0,16.466,16.4825,16.4495,16.4578,93233.0
2019-11-25 09:55:00,19.97,20.0,19.96,19.97,124074.0,16.4578,16.4825,16.4495,16.4578,124074.0
2019-11-25 10:00:00,19.97,20.06,19.96,20.05,125799.0,16.4578,16.5319,16.4495,16.5237,125799.0
2019-11-25 10:05:00,20.06,20.07,20.03,20.05,161422.0,16.5319,16.5402,16.5072,16.5237,161422.0
2019-11-25 10:10:00,20.04,20.08,20.02,20.05,130539.0,16.5155,16.5484,16.499,16.5237,130539.0
2019-11-25 10:15:00,20.04,20.06,20.04,20.06,71778.0,16.5155,16.5319,16.5155,16.5319,71778.0
2019-11-25 10:20:00,20.05,20.06,20.03,20.06,103451.0,16.5237,16.5319,16.5072,16.5319,103451.0
2019-11-25 10:25:00,20.05,20.06,20.02,20.05,117567.0,16.5237,16.5319,16.499,16.5237,117567.0
2019-11-25 10:30:00,20.04,20.06,20.03,20.04,171199.0,16.5155,16.5319,16.5072,16.5155,171199.0
2019-11-25 10:35:00,20.04,20.06,20.04,20.04,120200.0,16.5155,16.5319,16.5155,16.5155,120200.0
2019-11-25 10:40:00,20.05,20.05,20.0,20.01,140794.0,16.5237,16.5237,16.4825,16.4907,140794.0
2019-11-25 10:45:00,20.01,20.02,20.0,20.01,96664.0,16.4907,16.499,16.4825,16.4907,96664.0
2019-11-25 10:50:00,20.01,20.05,19.99,20.03,84852.0,16.4907,16.5237,16.4743,16.5072,84852.0
2019-11-25 10:55:00,20.03,20.04,20.01,20.01,68100.0,16.5072,16.5155,16.4907,16.4907,68100.0
2019-11-25 11:00:00,20.01,20.02,19.99,20.01,141025.0,16.4907,16.499,16.4743,16.4907,141025.0
2019-11-25 11:05:00,20.01,20.03,20.0,20.03,80800.0,16.4907,16.5072,16.4825,16.5072,80800.0
2019-11-25 11:10:00,20.02,20.04,20.01,20.04,169369.0,16.499,16.5155,16.4907,16.5155,169369.0
2019-11-25 11:15:00,20.03,20.05,20.03,20.05,48655.0,16.5072,16.5237,16.5072,16.5237,48655.0
2019-11-25 11:20:00,20.04,20.05,20.02,20.04,79418.0,16.5155,16.5237,16.499,16.5155,79418.0
2019-11-25 11:25:00,20.03,20.04,20.01,20.01,69018.0,16.5072,16.5155,16.4907,16.4907,69018.0
2019-11-25 11:30:00,20.01,20.04,20.01,20.03,111189.0,16.4907,16.5155,16.4907,16.5072,111189.0
2019-11-25 11:35:00,20.03,20.04,20.02,20.03,133479.0,16.5072,16.5155,16.499,16.5072,133479.0
2019-11-25 11:40:00,20.03,20.03,20.0,20.02,116611.0,16.5072,16.5072,16.4825,16.499,116611.0
2019-11-25 11:45:00,20.02,20.03,20.02,20.03,53666.0,16.499,16.5072,16.499,16.5072,53666.0
2019-11-25 11:50:00,20.02,20.06,20.02,20.02,165409.0,16.499,16.5319,16.499,16.499,165409.0
2019-11-25 11:55:00,20.03,20.04,20.01,20.03,118453.0,16.5072,16.5155,16.4907,16.5072,118453.0
2019-11-25 12:00:00,20.04,20.04,20.02,20.02,71169.0,16.5155,16.5155,16.499,16.499,71169.0
2019-11-25 12:05:00,20.03,20.03,20.01,20.02,73262.0,16.5072,16.5072,16.4907,16.499,73262.0
2019-11-25 12:10:00,20.02,20.02,20.01,20.02,12302.0,16.499,16.499,16.4907,16.499,12302.0
2019-11-25 12:15:00,20.02,20.02,19.99,20.0,125499.0,16.499,16.499,16.4743,16.4825,125499.0
2019-11-25 12:20:00,19.99,20.01,19.95,19.97,441212.0,16.4743,16.4907,16.4413,16.4578,441212.0
2019-11-25 12:25:00,19.97,19.99,19.96,19.98,64359.0,16.4578,16.4743,16.4495,16.466,64359.0
2019-11-25 12:30:00,19.98,20.01,19.98,20.01,40552.0,16.466,16.4907,16.466,16.4907,40552.0
2019-11-25 12:35:00,20.01,20.02,19.98,20.02,99979.0,16.4907,16.499,16.466,16.499,99979.0
2019-11-25 12:40:00,20.02,20.04,20.0,20.03,170759.0,16.499,16.5155,16.4825,16.5072,170759.0
2019-11-25 12:45:00,20.03,20.04,20.02,20.04,51729.0,16.5072,16.5155,16.499,16.5155,51729.0
2019-11-25 12:50:00,20.04,20.05,20.02,20.04,92797.0,16.5155,16.5237,16.499,16.5155,92797.0
2019-11-25 12:55:00,20.04,20.05,20.04,20.05,38402.0,16.5155,16.5237,16.5155,16.5237,38402.0
2019-11-25 13:00:00,20.05,20.07,20.04,20.05,170768.0,16.5237,16.5402,16.5155,16.5237,170768.0
2019-11-25 13:05:00,20.05,20.06,20.05,20.05,23638.0,16.5237,16.5319,16.5237,16.5237,23638.0
2019-11-25 13:10:00,20.05,20.06,20.04,20.05,62306.0,16.5237,16.5319,16.5155,16.5237,62306.0
2019-11-25 13:15:00,20.05,20.06,20.05,20.05,23285.0,16.5237,16.5319,16.5237,16.5237,23285.0
2019-11-25 13:20:00,20.05,20.06,20.03,20.05,119645.0,16.5237,16.5319,16.5072,16.5237,119645.0
2019-11-25 13:25:00,20.06,20.06,20.05,20.05,57558.0,16.5319,16.5319,16.5237,16.5237,57558.0
2019-11-25 13:30:00,20.05,20.07,20.05,20.07,162417.0,16.5237,16.5402,16.5237,16.5402,162417.0
2019-11-25 13:35:00,20.06,20.14,20.06,20.11,213303.0,16.5319,16.5979,16.5319,16.5732,213303.0
2019-11-25 13:40:00,20.12,20.13,20.1,20.12,114317.0,16.5814,16.5896,16.5649,16.5814,114317.0
2019-11-25 13:45:00,20.11,20.14,20.11,20.14,68817.0,16.5732,16.5979,16.5732,16.5979,68817.0
2019-11-25 13:50:00,20.13,20.14,20.12,20.12,45633.0,16.5896,16.5979,16.5814,16.5814,45633.0
2019-11-25 13:55:00,20.13,20.15,20.12,20.14,104027.0,16.5896,16.6061,16.5814,16.5979,104027.0
2019-11-25 14:00:00,20.14,20.15,20.14,20.14,18784.0,16.5979,16.6061,16.5979,16.5979,18784.0
2019-11-25 14:05:00,20.14,20.15,20.12,20.14,86942.0,16.5979,16.6061,16.5814,16.5979,86942.0
2019-11-25 14:10:00,20.14,20.16,20.13,20.14,84405.0,16.5979,16.6144,16.5896,16.5979,84405.0
2019-11-25 14:15:00,20.14,20.15,20.14,20.14,24625.0,16.5979,16.6061,16.5979,16.5979,24625.0
2019-11-25 14:20:00,20.15,20.15,20.13,20.13,42260.0,16.6061,16.6061,16.5896,16.5896,42260.0
2019-11-25 14:25:00,20.14,20.15,20.13,20.14,85777.0,16.5979,16.6061,16.5896,16.5979,85777.0
2019-11-25 14:30:00,20.14,20.15,20.13,20.13,47424.0,16.5979,16.6061,16.5896,16.5896,47424.0
2019-11-25 14:35:00,20.13,20.17,20.13,20.16,169510.0,16.5896,16.6226,16.5896,16.6144,169510.0
2019-11-25 14:40:00,20.16,20.17,20.16,20.17,27377.0,16.6144,16.6226,16.6144,16.6226,27377.0
2019-11-25 14:45:00,20.17,20.17,20.15,20.16,72195.0,16.6226,16.6226,16.6061,16.6144,72195.0
2019-11-25 14:50:00,20.16,20.17,20.15,20.17,158504.0,16.6144,16.6226,16.6061,16.6226,158504.0
2019-11-25 14:55:00,20.17,20.17,20.15,20.16,81141.0,16.6226,16.6226,16.6061,16.6144,81141.0
2019-11-25 15:00:00,20.16,20.17,20.15,20.16,152233.0,16.6144,16.6226,16.6061,16.6144,152233.0
2019-11-25 15:05:00,20.17,20.17,20.15,20.16,71200.0,16.6226,16.6226,16.6061,16.6144,71200.0
2019-11-25 15:10:00,20.16,20.17,20.15,20.16,95106.0,16.6144,16.6226,16.6061,16.6144,95106.0
2019-11-25 15:15:00,20.16,20.19,20.15,20.18,116832.0,16.6144,16.6391,16.6061,16.6308,116832.0
2019-11-25 15:20:00,20.19,20.19,20.17,20.19,129284.0,16.6391,16.6391,16.6226,16.6391,129284.0
2019-11-25 15:25:00,20.18,20.21,20.18,20.21,147691.0,16.6308,16.6556,16.6308,16.6556,147691.0
2019-11-25 15:30:00,20.21,20.22,20.19,20.21,143706.0,16.6556,16.6638,16.6391,16.6556,143706.0
2019-11-25 15:35:00,20.2,20.23,20.2,20.22,201981.0,16.6473,16.672,16.6473,16.6638,201981.0
2019-11-25 15:40:00,20.22,20.22,20.19,20.19,85663.0,16.6638,16.6638,16.6391,16.6391,85663.0
2019-11-25 15:45:00,20.19,20.21,20.17,20.19,258148.0,16.6391,16.6556,16.6226,16.6391,258148.0
2019-11-25 15:50:00,20.2,20.2,20.18,20.2,383803.0,16.6473,16.6473,16.6308,16.6473,383803.0
2019-11-25 15:55:00,20.2,20.2,20.14,20.15,662401.0,16.6473,16.6473,16.5979,16.6061,662401.0
2019-11-26 09:30:00,20.1,20.1,19.77,20.0,409610.0,16.5649,16.5649,16.293,16.4825,409610.0
2019-11-26 09:35:00,20.0,20.0,19.85,19.86,135918.0,16.4825,16.4825,16.3589,16.3671,135918.0
2019-11-26 09:40:00,19.85,19.88,19.78,19.8,183773.0,16.3589,16.3836,16.3012,16.3177,183773.0
2019-11-26 09:45:00,19.8,19.8,19.73,19.77,180116.0,16.3177,16.3177,16.26,16.293,180116.0
2019-11-26 09:50:00,19.76,19.8,19.74,19.75,145776.0,16.2847,16.3177,16.2682,16.2765,145776.0
2019-11-26 09:55:00,19.74,19.8,19.73,19.78,105375.0,16.2682,16.3177,16.26,16.3012,105375.0
2019-11-26 10:00:00,19.77,19.78,19.73,19.73,126362.0,16.293,16.3012,16.26,16.26,126362.0
2019-11-26 10:05:00,19.73,19.76,19.71,19.75,118070.0,16.26,16.2847,16.2435,16.2765,118070.0
2019-11-26 10:10:00,19.75,19.79,19.73,19.76,103824.0,16.2765,16.3094,16.26,16.2847,103824.0
2019-11-26 10:15:00,19.76,19.82,19.75,19.82,113996.0,16.2847,16.3342,16.2765,16.3342,113996.0
2019-11-26 10:20:00,19.82,19.84,19.8,19.82,116937.0,16.3342,16.3506,16.3177,16.3342,116937.0
2019-11-26 10:25:00,19.82,19.82,19.76,19.79,137711.0,16.3342,16.3342,16.2847,16.3094,137711.0
2019-11-26 10:30:00,19.79,19.81,19.78,19.8,103518.0,16.3094,16.3259,16.3012,16.3177,103518.0
2019-11-26 10:35:00,19.8,19.82,19.79,19.81,173372.0,16.3177,16.3342,16.3094,16.3259,173372.0
2019-11-26 10:40:00,19.81,19.91,19.8,19.91,166721.0,16.3259,16.4083,16.3177,16.4083,166721.0
2019-11-26 10:45:00,19.9,19.96,19.89,19.93,207169.0,16.4001,16.4495,16.3918,16.4248,207169.0
2019-11-26 10:50:00,19.92,19.98,19.9,19.96,186362.0,16.4166,16.466,16.4001,16.4495,186362.0
2019-11-26 10:55:00,19.96,19.99,19.95,19.96,148108.0,16.4495,16.4743,16.4413,16.4495,148108.0
2019-11-26 11:00:00,19.96,19.97,19.9,19.91,131046.0,16.4495,16.4578,16.4001,16.4083,131046.0
2019-11-26 11:05:00,19.91,19.92,19.89,19.9,87418.0,16.4083,16.4166,16.3918,16.4001,87418.0
2019-11-26 11:10:00,19.91,19.94,19.9,19.93,74296.0,16.4083,16.4331,16.4001,16.4248,74296.0
2019-11-26 11:15:00,19.93,19.93,19.89,19.9,108349.0,16.4248,16.4248,16.3918,16.4001,108349.0
2019-11-26 11:20:00,19.91,19.91,19.9,19.91,52811.0,16.4083,16.4083,16.4001,16.4083,52811.0
2019-11-26 11:25:00,19.91,19.91,19.89,19.91,103701.0,16.4083,16.4083,16.3918,16.4083,103701.0
2019-11-26 11:30:00,19.91,19.93,19.89,19.89,143071.0,16.4083,16.4248,16.3918,16.3918,143071.0
2019-11-26 11:35:00,19.9,19.92,19.88,19.91,122355.0,16.4001,16.4166,16.3836,16.4083,122355.0
2019-11-26 11:40:00,19.9,19.91,19.9,19.91,39021.0,16.4001,16.4083,16.4001,16.4083,39021.0
2019-11-26 11:45:00,19.9,19.9,19.86,19.86,123786.0,16.4001,16.4001,16.3671,16.3671,123786.0
2019-11-26 11:50:00,19.86,19.87,19.85,19.87,70244.0,16.3671,16.3754,16.3589,16.3754,70244.0
2019-11-26 11:55:00,19.87,19.88,19.86,19.88,100007.0,16.3754,16.3836,16.3671,16.3836,100007.0
2019-11-26 12:00:00,19.88,19.89,19.84,19.84,81816.0,16.3836,16.3918,16.3506,16.3506,81816.0
2019-11-26 12:05:00,19.84,19.87,19.84,19.87,83330.0,16.3506,16.3754,16.3506,16.3754,83330.0
2019-11-26 12:10:00,19.87,19.88,19.86,19.88,65344.0,16.3754,16.3836,16.3671,16.3836,65344.0
2019-11-26 12:15:00,19.88,19.9,19.87,19.9,84784.0,16.3836,16.4001,16.3754,16.4001,84784.0
2019-11-26 12:20:00,19.89,19.9,19.88,19.89,50253.0,16.3918,16.4001,16.3836,16.3918,50253.0
2019-11-26 12:25:00,19.88,19.89,19.87,19.87,29402.0,16.3836,16.3918,16.3754,16.3754,29402.0
2019-11-26 12:30:00,19.88,19.91,19.87,19.9,121984.0,16.3836,16.4083,16.3754,16.4001,121984.0
2019-11-26 12:35:00,19.9,19.91,19.89,19.91,37630.0,16.4001,16.4083,16.3918,16.4083,37630.0
2019-11-26 12:40:00,19.9,19.91,19.87,19.87,66283.0,16.4001,16.4083,16.3754,16.3754,66283.0
2019-11-26 12:45:00,19.87,19.88,19.85,19.85,46150.0,16.3754,16.3836,16.3589,16.3589,46150.0
2019-11-26 12:50:00,19.85,19.86,19.83,19.83,34112.0,16.3589,16.3671,16.3424,16.3424,34112.0
2019-11-26 12:55:00,19.84,19.84,19.81,19.81,65052.0,16.3506,16.3506,16.3259,16.3259,65052.0
2019-11-26 13:00:00,19.81,19.84,19.8,19.84,135632.0,16.3259,16.3506,16.3177,16.3506,135632.0
2019-11-26 13:05:00,19.84,19.84,19.82,19.82,26930.0,16.3506,16.3506,16.3342,16.3342,26930.0
2019-11-26 13:10:00,19.83,19.83,19.81,19.81,39383.0,16.3424,16.3424,16.3259,16.3259,39383.0
2019-11-26 13:15:00,19.82,19.82,19.8,19.8,69280.0,16.3342,16.3342,16.3177,16.3177,69280.0
2019-11-26 13:20:00,19.8,19.82,19.8,19.81,69566.0,16.3177,16.3342,16.3177,16.3259,69566.0
2019-11-26 13:25:00,19.81,19.82,19.81,19.81,31118.0,16.3259,16.3342,16.3259,16.3259,31118.0
2019-11-26 13:30:00,19.82,19.82,19.8,19.8,59497.0,16.3342,16.3342,16.3177,16.3177,59497.0
2019-11-26 13:35:00,19.8,19.83,19.8,19.82,81785.0,16.3177,16.3424,16.3177,16.3342,81785.0
2019-11-26 13:40:00,19.82,19.83,19.82,19.82,21274.0,16.3342,16.3424,16.3342,16.3342,21274.0
2019-11-26 13:45:00,19.82,19.83,19.82,19.82,28266.0,16.3342,16.3424,16.3342,16.3342,28266.0
2019-11-26 13:50:00,19.83,19.83,19.82,19.82,40696.0,16.3424,16.3424,16.3342,16.3342,40696.0
2019-11-26 13:55:00,19.82,19.83,19.82,19.83,58695.0,16.3342,16.3424,16.3342,16.3424,58695.0
2019-11-26 14:00:00,19.82,19.83,19.82,19.82,45260.0,16.3342,16.3424,16.3342,16.3342,45260.0
2019-11-26 14:05:00,19.82,19.83,19.82,19.82,37855.0,16.3342,16.3424,16.3342,16.3342,37855.0
2019-11-26 14:10:00,19.82,19.89,19.82,19.89,151726.0,16.3342,16.3918,16.3342,16.3918,151726.0
2019-11-26 14:15:00,19.89,19.9,19.88,19.9,55714.0,16.3918,16.4001,16.3836,16.4001,55714.0
2019-11-26 14:20:00,19.89,19.92,19.89,19.91,110083.0,16.3918,16.4166,16.3918,16.4083,110083.0
2019-11-26 14:25:00,19.91,19.91,19.9,19.91,56165.0,16.4083,16.4083,16.4001,16.4083,56165.0
2019-11-26 14:30:00,19.91,19.91,19.9,19.91,58067.0,16.4083,16.4083,16.4001,16.4083,58067.0
2019-11-26 14:35:00,19.91,19.91,19.89,19.89,77850.0,16.4083,16.4083,16.3918,16.3918,77850.0
2019-11-26 14:40:00,19.89,19.9,19.89,19.89,52866.0,16.3918,16.4001,16.3918,16.3918,52866.0
2019-11-26 14:45:00,19.89,19.9,19.87,19.89,98401.0,16.3918,16.4001,16.3754,16.3918,98401.0
2019-11-26 14:50:00,19.89,19.9,19.88,19.89,47972.0,16.3918,16.4001,16.3836,16.3918,47972.0
2019-11-26 14:55:00,19.89,19.9,19.89,19.89,52184.0,16.3918,16.4001,16.3918,16.3918,52184.0
2019-11-26 15:00:00,19.9,19.91,19.89,19.91,99410.0,16.4001,16.4083,16.3918,16.4083,99410.0
2019-11-26 15:05:00,19.91,19.93,19.9,19.93,91247.0,16.4083,16.4248,16.4001,16.4248,91247.0
2019-11-26 15:10:00,19.93,19.95,19.92,19.95,149790.0,16.4248,16.4413,16.4166,16.4413,149790.0
2019-11-26 15:15:00,19.95,19.96,19.94,19.96,118094.0,16.4413,16.4495,16.4331,16.4495,118094.0
2019-11-26 15:20:00,19.96,19.96,19.88,19.89,236361.0,16.4495,16.4495,16.3836,16.3918,236361.0
2019-11-26 15:25:00,19.88,19.88,19.86,19.87,125444.0,16.3836,16.3836,16.3671,16.3754,125444.0
2019-11-26 15:30:00,19.86,19.88,19.85,19.88,172628.0,16.3671,16.3836,16.3589,16.3836,172628.0
2019-11-26 15:35:00,19.88,19.91,19.87,19.91,134561.0,16.3836,16.4083,16.3754,16.4083,134561.0
2019-11-26 15:40:00,19.91,19.93,19.9,19.93,229167.0,16.4083,16.4248,16.4001,16.4248,229167.0
2019-11-26 15:45:00,19.93,19.94,19.92,19.93,454345.0,16.4248,16.4331,16.4166,16.4248,454345.0
2019-11-26 15:50:00,19.93,19.98,19.93,19.98,416245.0,16.4248,16.466,16.4248,16.466,416245.0
2019-11-26 15:55:00,19.98,20.07,19.97,20.05,1785883.0,16.466,16.5402,16.4578,16.5237,1785883.0
2019-11-27 09:30:00,20.4,20.44,19.88,20.18,835856.0,16.8121,16.8451,16.3836,16.6308,835856.0
2019-11-27 09:35:00,20.17,20.18,19.99,20.08,410713.0,16.6226,16.6308,16.4743,16.5484,410713.0
2019-11-27 09:40:00,20.08,20.08,19.92,19.95,338681.0,16.5484,16.5484,16.4166,16.4413,338681.0
2019-11-27 09:45:00,19.95,20.02,19.9,19.92,314892.0,16.4413,16.499,16.4001,16.4166,314892.0
2019-11-27 09:50:00,19.92,19.97,19.85,19.88,248558.0,16.4166,16.4578,16.3589,16.3836,248558.0
2019-11-27 09:55:00,19.89,19.89,19.72,19.74,193073.0,16.3918,16.3918,16.2517,16.2682,193073.0
2019-11-27 10:00:00,19.75,19.82,19.72,19.82,234356.0,16.2765,16.3342,16.2517,16.3342,234356.0
2019-11-27 10:05:00,19.82,19.9,19.81,19.83,225324.0,16.3342,16.4001,16.3259,16.3424,225324.0
2019-11-27 10:10:00,19.83,19.95,19.82,19.94,358193.0,16.3424,16.4413,16.3342,16.4331,358193.0
2019-11-27 10:15:00,19.95,19.96,19.85,19.87,142961.0,16.4413,16.4495,16.3589,16.3754,142961.0
2019-11-27 10:20:00,19.87,19.95,19.85,19.95,284339.0,16.3754,16.4413,16.3589,16.4413,284339.0
2019-11-27 10:25:00,19.95,19.99,19.92,19.95,421457.0,16.4413,16.4743,16.4166,16.4413,421457.0
2019-11-27 10:30:00,19.95,19.97,19.85,19.87,197705.0,16.4413,16.4578,16.3589,16.3754,197705.0
2019-11-27 10:35:00,19.87,19.88,19.81,19.86,197984.0,16.3754,16.3836,16.3259,16.3671,197984.0
2019-11-27 10:40:00,19.86,19.89,19.8,19.82,176324.0,16.3671,16.3918,16.3177,16.3342,176324.0
2019-11-27 10:45:00,19.83,19.87,19.81,19.86,197766.0,16.3424,16.3754,16.3259,16.3671,197766.0
2019-11-27 10:50:00,19.85,19.86,19.8,19.82,151234.0,16.3589,16.3671,16.3177,16.3342,151234.0
2019-11-27 10:55:00,19.82,19.83,19.76,19.79,166366.0,16.3342,16.3424,16.2847,16.3094,166366.0
2019-11-27 11:00:00,19.78,19.8,19.74,19.78,190005.0,16.3012,16.3177,16.2682,16.3012,190005.0
2019-11-27 11:05:00,19.78,19.8,19.73,19.79,140982.0,16.3012,16.3177,16.26,16.3094,140982.0
2019-11-27 11:10:00,19.79,19.81,19.75,19.78,108856.0,16.3094,16.3259,16.2765,16.3012,108856.0
2019-11-27 11:15:00,19.78,19.81,19.76,19.8,111658.0,16.3012,16.3259,16.2847,16.3177,111658.0
2019-11-27 11:20:00,19.8,19.82,19.78,19.81,111678.0,16.3177,16.3342,16.3012,16.3259,111678.0
2019-11-27 11:25:00,19.81,19.87,19.8,19.87,150466.0,16.3259,16.3754,16.3177,16.3754,150466.0
2019-11-27 11:30:00,19.87,19.94,19.85,19.92,195197.0,16.3754,16.4331,16.3589,16.4166,195197.0
2019-11-27 11:35:00,19.93,19.94,19.91,19.92,121721.0,16.4248,16.4331,16.4083,16.4166,121721.0
2019-11-27 11:40:00,19.92,19.92,19.85,19.89,150102.0,16.4166,16.4166,16.3589,16.3918,150102.0
2019-11-27 11:45:00,19.89,19.9,19.87,19.88,72771.0,16.3918,16.4001,16.3754,16.3836,72771.0
2019-11-27 11:50:00,19.88,19.88,19.82,19.87,94848.0,16.3836,16.3836,16.3342,16.3754,94848.0
2019-11-27 11:55:00,19.86,19.87,19.81,19.82,91959.0,16.3671,16.3754,16.3259,16.3342,91959.0
2019-11-27 12:00:00,19.82,19.82,19.78,19.8,204802.0,16.3342,16.3342,16.3012,16.3177,204802.0
2019-11-27 12:05:00,19.8,19.82,19.79,19.8,53534.0,16.3177,16.3342,16.3094,16.3177,53534.0
2019-11-27 12:10:00,19.8,19.8,19.79,19.8,38652.0,16.3177,16.3177,16.3094,16.3177,38652.0
2019-11-27 12:15:00,19.8,19.82,19.79,19.81,91716.0,16.3177,16.3342,16.3094,16.3259,91716.0
2019-11-27 12:20:00,19.82,19.83,19.8,19.82,119977.0,16.3342,16.3424,16.3177,16.3342,119977.0
2019-11-27 12:25:00,19.81,19.82,19.8,19.8,86937.0,16.3259,16.3342,16.3177,16.3177,86937.0
2019-11-27 12:30:00,19.8,19.82,19.8,19.8,107703.0,16.3177,16.3342,16.3177,16.3177,107703.0
2019-11-27 12:35:00,19.8,19.81,19.79,19.8,128135.0,16.3177,16.3259,16.3094,16.3177,128135.0
2019-11-27 12:40:00,19.8,19.8,19.77,19.78,122406.0,16.3177,16.3177,16.293,16.3012,122406.0
2019-11-27 12:45:00,19.79,19.79,19.77,19.79,102556.0,16.3094,16.3094,16.293,16.3094,102556.0
2019-11-27 12:50:00,19.79,19.82,19.79,19.81,116995.0,16.3094,16.3342,16.3094,16.3259,116995.0
2019-11-27 12:55:00,19.8,19.81,19.79,19.8,39789.0,16.3177,16.3259,16.3094,16.3177,39789.0
2019-11-27 13:00:00,19.79,19.8,19.77,19.8,163014.0,16.3094,16.3177,16.293,16.3177,163014.0
2019-11-27 13:05:00,19.79,19.81,19.79,19.8,105345.0,16.3094,16.3259,16.3094,16.3177,105345.0
2019-11-27 13:10:00,19.8,19.84,19.79,19.83,141006.0,16.3177,16.3506,16.3094,16.3424,141006.0
2019-11-27 13:15:00,19.83,19.88,19.83,19.87,105469.0,16.3424,16.3836,16.3424,16.3754,105469.0
2019-11-27 13:20:00,19.87,19.89,19.86,19.89,47936.0,16.3754,16.3918,16.3671,16.3918,47936.0
2019-11-27 13:25:00,19.88,19.92,19.88,19.92,150678.0,16.3836,16.4166,16.3836,16.4166,150678.0
2019-11-27 13:30:00,19.91,19.93,19.91,19.93,116180.0,16.4083,16.4248,16.4083,16.4248,116180.0
2019-11-27 13:35:00,19.93,19.95,19.92,19.94,124475.0,16.4248,16.4413,16.4166,16.4331,124475.0
2019-11-27 13:40:00,19.93,19.94,19.91,19.92,80384.0,16.4248,16.4331,16.4083,16.4166,80384.0
2019-11-27 13:45:00,19.92,19.92,19.85,19.85,113204.0,16.4166,16.4166,16.3589,16.3589,113204.0
2019-11-27 13:50:00,19.85,19.87,19.83,19.83,94336.0,16.3589,16.3754,16.3424,16.3424,94336.0
2019-11-27 13:55:00,19.84,19.84,19.81,19.82,63611.0,16.3506,16.3506,16.3259,16.3342,63611.0
2019-11-27 14:00:00,19.82,19.84,19.82,19.83,44415.0,16.3342,16.3506,16.3342,16.3424,44415.0
2019-11-27 14:05:00,19.83,19.83,19.8,19.81,140845.0,16.3424,16.3424,16.3177,16.3259,140845.0
2019-11-27 14:10:00,19.8,19.82,19.8,19.81,51559.0,16.3177,16.3342,16.3177,16.3259,51559.0
2019-11-27 14:15:00,19.81,19.81,19.8,19.8,39208.0,16.3259,16.3259,16.3177,16.3177,39208.0
2019-11-27 14:20:00,19.8,19.81,19.77,19.79,201995.0,16.3177,16.3259,16.293,16.3094,201995.0
2019-11-27 14:25:00,19.78,19.81,19.78,19.8,71046.0,16.3012,16.3259,16.3012,16.3177,71046.0
2019-11-27 14:30:00,19.8,19.81,19.8,19.8,52167.0,16.3177,16.3259,16.3177,16.3177,52167.0
2019-11-27 14:35:00,19.8,19.82,19.8,19.82,140706.0,16.3177,16.3342,16.3177,16.3342,140706.0
2019-11-27 14:40:00,19.81,19.84,19.81,19.81,97594.0,16.3259,16.3506,16.3259,16.3259,97594.0
2019-11-27 14:45:00,19.82,19.82,19.8,19.82,97534.0,16.3342,16.3342,16.3177,16.3342,97534.0
2019-11-27 14:50:00,19.81,19.83,19.81,19.83,85517.0,16.3259,16.3424,16.3259,16.3424,85517.0
2019-11-27 14:55:00,19.83,19.83,19.82,19.82,31555.0,16.3424,16.3424,16.3342,16.3342,31555.0
2019-11-27 15:00:00,19.82,19.83,19.8,19.82,130881.0,16.3342,16.3424,16.3177,16.3342,130881.0
2019-11-27 15:05:00,19.82,19.84,19.82,19.84,80800.0,16.3342,16.3506,16.3342,16.3506,80800.0
2019-11-27 15:10:00,19.84,19.84,19.83,19.83,51860.0,16.3506,16.3506,16.3424,16.3424,51860.0
2019-11-27 15:15:00,19.84,19.84,19.83,19.84,94822.0,16.3506,16.3506,16.3424,16.3506,94822.0
2019-11-27 15:20:00,19.84,19.87,19.83,19.87,200194.0,16.3506,16.3754,16.3424,16.3754,200194.0
2019-11-27 15:25:00,19.87,19.9,19.85,19.89,181452.0,16.3754,16.4001,16.3589,16.3918,181452.0
2019-11-27 15:30:00,19.89,19.9,19.86,19.89,182854.0,16.3918,16.4001,16.3671,16.3918,182854.0
2019-11-27 15:35:00,19.89,19.89,19.84,19.84,346213.0,16.3918,16.3918,16.3506,16.3506,346213.0
2019-11-27 15:40:00,19.84,19.85,19.81,19.82,291429.0,16.3506,16.3589,16.3259,16.3342,291429.0
2019-11-27 15:45:00,19.82,19.82,19.8,19.8,332542.0,16.3342,16.3342,16.3177,16.3177,332542.0
2019-11-27 15:50:00,19.8,19.8,19.77,19.8,457108.0,16.3177,16.3177,16.293,16.3177,457108.0
2019-11-27 15:55:00,19.8,19.84,19.77,19.79,870139.0,16.3177,16.3506,16.293,16.3094,870139.0
2019-11-29 09:30:00,19.75,19.84,19.74,19.79,296256.0,16.2765,16.3506,16.2682,16.3094,296256.0
2019-11-29 09:35:00,19.79,19.84,19.75,19.81,102461.0,16.3094,16.3506,16.2765,16.3259,102461.0
2019-11-29 09:40:00,19.82,19.89,19.8,19.89,137807.0,16.3342,16.3918,16.3177,16.3918,137807.0
2019-11-29 09:45:00,19.88,19.92,19.84,19.91,99699.0,16.3836,16.4166,16.3506,16.4083,99699.0
2019-11-29 09:50:00,19.9,19.95,19.89,19.91,128556.0,16.4001,16.4413,16.3918,16.4083,128556.0
2019-11-29 09:55:00,19.91,19.97,19.9,19.95,110003.0,16.4083,16.4578,16.4001,16.4413,110003.0
2019-11-29 10:00:00,19.95,19.99,19.95,19.99,106099.0,16.4413,16.4743,16.4413,16.4743,106099.0
2019-11-29 10:05:00,19.99,20.06,19.99,20.02,211247.0,16.4743,16.5319,16.4743,16.499,211247.0
2019-11-29 10:10:00,20.03,20.07,20.01,20.05,160299.0,16.5072,16.5402,16.4907,16.5237,160299.0
2019-11-29 10:15:00,20.04,20.05,20.01,20.03,79899.0,16.5155,16.5237,16.4907,16.5072,79899.0
2019-11-29 10:20:00,20.03,20.08,20.02,20.06,146628.0,16.5072,16.5484,16.499,16.5319,146628.0
2019-11-29 10:25:00,20.06,20.07,20.02,20.04,137860.0,16.5319,16.5402,16.499,16.5155,137860.0
2019-11-29 10:30:00,20.04,20.06,20.03,20.05,91006.0,16.5155,16.5319,16.5072,16.5237,91006.0
2019-11-29 10:35:00,20.05,20.12,20.05,20.11,170664.0,16.5237,16.5814,16.5237,16.5732,170664.0
2019-11-29 10:40:00,20.11,20.13,20.1,20.11,78722.0,16.5732,16.5896,16.5649,16.5732,78722.0
2019-11-29 10:45:00,20.12,20.16,20.11,20.15,71557.0,16.5814,16.6144,16.5732,16.6061,71557.0
2019-11-29 10:50:00,20.16,20.17,20.07,20.11,338247.0,16.6144,16.6226,16.5402,16.5732,338247.0
2019-11-29 10:55:00,20.11,20.16,20.09,20.15,79652.0,16.5732,16.6144,16.5567,16.6061,79652.0
2019-11-29 11:00:00,20.16,20.17,20.09,20.12,158023.0,16.6144,16.6226,16.5567,16.5814,158023.0
2019-11-29 11:05:00,20.12,20.15,20.1,20.12,122737.0,16.5814,16.6061,16.5649,16.5814,122737.0
2019-11-29 11:10:00,20.13,20.16,20.11,20.14,91534.0,16.5896,16.6144,16.5732,16.5979,91534.0
2019-11-29 11:15:00,20.13,20.14,20.1,20.1,77029.0,16.5896,16.5979,16.5649,16.5649,77029.0
2019-11-29 11:20:00,20.1,20.11,20.07,20.1,125718.0,16.5649,16.5732,16.5402,16.5649,125718.0
2019-11-29 11:25:00,20.11,20.12,20.09,20.1,90299.0,16.5732,16.5814,16.5567,16.5649,90299.0
2019-11-29 11:30:00,20.09,20.12,20.08,20.12,93852.0,16.5567,16.5814,16.5484,16.5814,93852.0
2019-11-29 11:35:00,20.11,20.15,20.11,20.13,122184.0,16.5732,16.6061,16.5732,16.5896,122184.0
2019-11-29 11:40:00,20.14,20.14,20.11,20.11,85021.0,16.5979,16.5979,16.5732,16.5732,85021.0
2019-11-29 11:45:00,20.11,20.12,20.09,20.09,98626.0,16.5732,16.5814,16.5567,16.5567,98626.0
2019-11-29 11:50:00,20.09,20.13,20.08,20.13,120158.0,16.5567,16.5896,16.5484,16.5896,120158.0
2019-11-29 11:55:00,20.13,20.14,20.12,20.13,56510.0,16.5896,16.5979,16.5814,16.5896,56510.0
2019-11-29 12:00:00,20.13,20.18,20.12,20.18,100552.0,16.5896,16.6308,16.5814,16.6308,100552.0
2019-11-29 12:05:00,20.18,20.18,20.15,20.15,80956.0,16.6308,16.6308,16.6061,16.6061,80956.0
2019-11-29 12:10:00,20.16,20.17,20.15,20.17,54048.0,16.6144,16.6226,16.6061,16.6226,54048.0
2019-11-29 12:15:00,20.17,20.18,20.15,20.17,113496.0,16.6226,16.6308,16.6061,16.6226,113496.0
2019-11-29 12:20:00,20.17,20.18,20.14,20.14,107745.0,16.6226,16.6308,16.5979,16.5979,107745.0
2019-11-29 12:25:00,20.14,20.15,20.12,20.13,65764.0,16.5979,16.6061,16.5814,16.5896,65764.0
2019-11-29 12:30:00,20.13,20.14,20.08,20.09,185130.0,16.5896,16.5979,16.5484,16.5567,185130.0
2019-11-29 12:35:00,20.09,20.09,20.06,20.06,156076.0,16.5567,16.5567,16.5319,16.5319,156076.0
2019-11-29 12:40:00,20.06,20.07,20.03,20.07,227579.0,16.5319,16.5402,16.5072,16.5402,227579.0
2019-11-29 12:45:00,20.07,20.09,20.06,20.08,108717.0,16.5402,16.5567,16.5319,16.5484,108717.0
2019-11-29 12:50:00,20.09,20.11,20.05,20.06,285689.0,16.5567,16.5732,16.5237,16.5319,285689.0
2019-11-29 12:55:00,20.07,20.09,20.0,20.07,671822.0,16.5402,16.5567,16.4825,16.5402,671822.0
2019-12-02 09:30:00,19.98,20.05,19.95,20.04,398178.0,16.466,16.5237,16.4413,16.5155,398178.0
2019-12-02 09:35:00,20.03,20.04,19.83,19.84,221660.0,16.5072,16.5155,16.3424,16.3506,221660.0
2019-12-02 09:40:00,19.84,19.96,19.82,19.93,202611.0,16.3506,16.4495,16.3342,16.4248,202611.0
2019-12-02 09:45:00,19.93,19.95,19.89,19.9,153106.0,16.4248,16.4413,16.3918,16.4001,153106.0
2019-12-02 09:50:00,19.89,19.95,19.89,19.92,237248.0,16.3918,16.4413,16.3918,16.4166,237248.0
2019-12-02 09:55:00,19.92,19.93,19.85,19.86,125825.0,16.4166,16.4248,16.3589,16.3671,125825.0
2019-12-02 10:00:00,19.85,19.85,19.79,19.85,260968.0,16.3589,16.3589,16.3094,16.3589,260968.0
2019-12-02 10:05:00,19.84,19.86,19.8,19.83,153353.0,16.3506,16.3671,16.3177,16.3424,153353.0
2019-12-02 10:10:00,19.82,19.92,19.82,19.92,122756.0,16.3342,16.4166,16.3342,16.4166,122756.0
2019-12-02 10:15:00,19.92,19.92,19.88,19.89,164513.0,16.4166,16.4166,16.3836,16.3918,164513.0
2019-12-02 10:20:00,19.89,19.93,19.87,19.87,122741.0,16.3918,16.4248,16.3754,16.3754,122741.0
2019-12-02 10:25:00,19.88,19.89,19.86,19.89,95470.0,16.3836,16.3918,16.3671,16.3918,95470.0
2019-12-02 10:30:00,19.88,19.91,19.85,19.91,129679.0,16.3836,16.4083,16.3589,16.4083,129679.0
2019-12-02 10:35:00,19.91,19.91,19.85,19.9,186624.0,16.4083,16.4083,16.3589,16.4001,186624.0
2019-12-02 10:40:00,19.9,19.96,19.89,19.95,84814.0,16.4001,16.4495,16.3918,16.4413,84814.0
2019-12-02 10:45:00,19.94,19.95,19.9,19.92,104714.0,16.4331,16.4413,16.4001,16.4166,104714.0
2019-12-02 10:50:00,19.92,19.93,19.9,19.9,96448.0,16.4166,16.4248,16.4001,16.4001,96448.0
2019-12-02 10:55:00,19.91,19.91,19.89,19.9,113780.0,16.4083,16.4083,16.3918,16.4001,113780.0
2019-12-02 11:00:00,19.9,19.93,19.89,19.93,111587.0,16.4001,16.4248,16.3918,16.4248,111587.0
2019-12-02 11:05:00,19.93,19.97,19.92,19.95,111052.0,16.4248,16.4578,16.4166,16.4413,111052.0
2019-12-02 11:10:00,19.96,19.96,19.92,19.96,105320.0,16.4495,16.4495,16.4166,16.4495,105320.0
2019-12-02 11:15:00,19.95,20.0,19.95,19.99,114109.0,16.4413,16.4825,16.4413,16.4743,114109.0
2019-12-02 11:20:00,19.99,20.01,19.99,20.0,109623.0,16.4743,16.4907,16.4743,16.4825,109623.0
2019-12-02 11:25:00,19.99,20.0,19.97,19.97,85375.0,16.4743,16.4825,16.4578,16.4578,85375.0
2019-12-02 11:30:00,19.97,19.98,19.92,19.92,58532.0,16.4578,16.466,16.4166,16.4166,58532.0
2019-12-02 11:35:00,19.92,19.94,19.9,19.94,122797.0,16.4166,16.4331,16.4001,16.4331,122797.0
2019-12-02 11:40:00,19.94,19.95,19.92,19.93,83372.0,16.4331,16.4413,16.4166,16.4248,83372.0
2019-12-02 11:45:00,19.93,19.95,19.92,19.94,66625.0,16.4248,16.4413,16.4166,16.4331,66625.0
2019-12-02 11:50:00,19.94,19.95,19.92,19.94,62846.0,16.4331,16.4413,16.4166,16.4331,62846.0
2019-12-02 11:55:00,19.93,19.95,19.93,19.94,73668.0,16.4248,16.4413,16.4248,16.4331,73668.0
2019-12-02 12:00:00,19.94,19.96,19.93,19.96,61250.0,16.4331,16.4495,16.4248,16.4495,61250.0
2019-12-02 12:05:00,19.96,19.96,19.93,19.93,107606.0,16.4495,16.4495,16.4248,16.4248,107606.0
2019-12-02 12:10:00,19.94,19.95,19.93,19.94,61505.0,16.4331,16.4413,16.4248,16.4331,61505.0
2019-12-02 12:15:00,19.94,19.97,19.93,19.94,168118.0,16.4331,16.4578,16.4248,16.4331,168118.0
2019-12-02 12:20:00,19.95,19.95,19.92,19.93,37957.0,16.4413,16.4413,16.4166,16.4248,37957.0
2019-12-02 12:25:00,19.92,19.94,19.87,19.87,136790.0,16.4166,16.4331,16.3754,16.3754,136790.0
2019-12-02 12:30:00,19.87,19.88,19.85,19.87,82040.0,16.3754,16.3836,16.3589,16.3754,82040.0
2019-12-02 12:35:00,19.86,19.87,19.86,19.86,25897.0,16.3671,16.3754,16.3671,16.3671,25897.0
2019-12-02 12:40:00,19.87,19.88,19.85,19.88,90544.0,16.3754,16.3836,16.3589,16.3836,90544.0
2019-12-02 12:45:00,19.88,19.88,19.85,19.85,84616.0,16.3836,16.3836,16.3589,16.3589,84616.0
2019-12-02 12:50:00,19.86,19.87,19.85,19.86,68465.0,16.3671,16.3754,16.3589,16.3671,68465.0
2019-12-02 12:55:00,19.86,19.87,19.86,19.86,33653.0,16.3671,16.3754,16.3671,16.3671,33653.0
2019-12-02 13:00:00,19.87,19.88,19.86,19.88,76591.0,16.3754,16.3836,16.3671,16.3836,76591.0
2019-12-02 13:05:00,19.88,19.89,19.85,19.86,98126.0,16.3836,16.3918,16.3589,16.3671,98126.0
2019-12-02 13:10:00,19.86,19.87,19.83,19.85,133114.0,16.3671,16.3754,16.3424,16.3589,133114.0
2019-12-02 13:15:00,19.85,19.88,19.84,19.88,59286.0,16.3589,16.3836,16.3506,16.3836,59286.0
2019-12-02 13:20:00,19.88,19.9,19.87,19.88,131805.0,16.3836,16.4001,16.3754,16.3836,131805.0
2019-12-02 13:25:00,19.87,19.92,19.87,19.92,106096.0,16.3754,16.4166,16.3754,16.4166,106096.0
2019-12-02 13:30:00,19.91,19.93,19.9,19.92,98238.0,16.4083,16.4248,16.4001,16.4166,98238.0
2019-12-02 13:35:00,19.92,19.94,19.9,19.93,170364.0,16.4166,16.4331,16.4001,16.4248,170364.0
2019-12-02 13:40:00,19.93,19.94,19.93,19.93,28797.0,16.4248,16.4331,16.4248,16.4248,28797.0
2019-12-02 13:45:00,19.94,19.94,19.92,19.93,76078.0,16.4331,16.4331,16.4166,16.4248,76078.0
2019-12-02 13:50:00,19.93,19.94,19.93,19.94,30129.0,16.4248,16.4331,16.4248,16.4331,30129.0
2019-12-02 13:55:00,19.94,19.95,19.93,19.94,82344.0,16.4331,16.4413,16.4248,16.4331,82344.0
2019-12-02 14:00:00,19.93,19.95,19.93,19.94,86453.0,16.4248,16.4413,16.4248,16.4331,86453.0
2019-12-02 14:05:00,19.94,19.94,19.93,19.93,20494.0,16.4331,16.4331,16.4248,16.4248,20494.0
2019-12-02 14:10:00,19.93,19.95,19.92,19.93,125708.0,16.4248,16.4413,16.4166,16.4248,125708.0
2019-12-02 14:15:00,19.93,19.93,19.92,19.92,27183.0,16.4248,16.4248,16.4166,16.4166,27183.0
2019-12-02 14:20:00,19.93,19.94,19.92,19.93,114564.0,16.4248,16.4331,16.4166,16.4248,114564.0
2019-12-02 14:25:00,19.93,19.94,19.91,19.93,69430.0,16.4248,16.4331,16.4083,16.4248,69430.0
2019-12-02 14:30:00,19.93,19.94,19.92,19.94,53940.0,16.4248,16.4331,16.4166,16.4331,53940.0
2019-12-02 14:35:00,19.94,19.94,19.93,19.94,34019.0,16.4331,16.4331,16.4248,16.4331,34019.0
2019-12-02 14:40:00,19.94,19.94,19.92,19.94,73489.0,16.4331,16.4331,16.4166,16.4331,73489.0
2019-12-02 14:45:00,19.93,19.95,19.93,19.95,148354.0,16.4248,16.4413,16.4248,16.4413,148354.0
2019-12-02 14:50:00,19.95,19.95,19.94,19.94,23745.0,16.4413,16.4413,16.4331,16.4331,23745.0
2019-12-02 14:55:00,19.95,19.95,19.94,19.94,25230.0,16.4413,16.4413,16.4331,16.4331,25230.0
2019-12-02 15:00:00,19.95,19.96,19.94,19.96,127258.0,16.4413,16.4495,16.4331,16.4495,127258.0
2019-12-02 15:05:00,19.96,19.96,19.94,19.95,62142.0,16.4495,16.4495,16.4331,16.4413,62142.0
2019-12-02 15:10:00,19.95,19.95,19.94,19.94,59086.0,16.4413,16.4413,16.4331,16.4331,59086.0
2019-12-02 15:15:00,19.95,19.95,19.91,19.92,157076.0,16.4413,16.4413,16.4083,16.4166,157076.0
2019-12-02 15:20:00,19.92,19.92,19.9,19.91,105079.0,16.4166,16.4166,16.4001,16.4083,105079.0
2019-12-02 15:25:00,19.9,19.91,19.9,19.91,84533.0,16.4001,16.4083,16.4001,16.4083,84533.0
2019-12-02 15:30:00,19.91,19.91,19.9,19.9,93335.0,16.4083,16.4083,16.4001,16.4001,93335.0
2019-12-02 15:35:00,19.9,19.91,19.89,19.9,256842.0,16.4001,16.4083,16.3918,16.4001,256842.0
2019-12-02 15:40:00,19.9,19.94,19.9,19.93,239990.0,16.4001,16.4331,16.4001,16.4248,239990.0
2019-12-02 15:45:00,19.92,19.94,19.85,19.86,412495.0,16.4166,16.4331,16.3589,16.3671,412495.0
2019-12-02 15:50:00,19.85,19.87,19.83,19.86,497672.0,16.3589,16.3754,16.3424,16.3671,497672.0
2019-12-02 15:55:00,19.86,19.89,19.83,19.84,925949.0,16.3671,16.3918,16.3424,16.3506,925949.0
2019-12-03 09:30:00,19.55,19.64,19.42,19.62,351863.0,16.1116,16.1858,16.0045,16.1693,351863.0
2019-12-03 09:35:00,19.63,19.63,19.51,19.52,89810.0,16.1776,16.1776,16.0787,16.0869,89810.0
2019-12-03 09:40:00,19.52,19.55,19.49,19.53,191400.0,16.0869,16.1116,16.0622,16.0952,191400.0
2019-12-03 09:45:00,19.53,19.56,19.51,19.52,217487.0,16.0952,16.1199,16.0787,16.0869,217487.0
2019-12-03 09:50:00,19.51,19.61,19.51,19.6,161130.0,16.0787,16.1611,16.0787,16.1528,161130.0
2019-12-03 09:55:00,19.6,19.66,19.57,19.64,126026.0,16.1528,16.2023,16.1281,16.1858,126026.0
2019-12-03 10:00:00,19.63,19.64,19.54,19.55,137247.0,16.1776,16.1858,16.1034,16.1116,137247.0
2019-12-03 10:05:00,19.55,19.58,19.54,19.55,121732.0,16.1116,16.1364,16.1034,16.1116,121732.0
2019-12-03 10:10:00,19.55,19.55,19.5,19.53,209883.0,16.1116,16.1116,16.0704,16.0952,209883.0
2019-12-03 10:15:00,19.53,19.58,19.52,19.57,134043.0,16.0952,16.1364,16.0869,16.1281,134043.0
2019-12-03 10:20:00,19.57,19.57,19.55,19.56,77175.0,16.1281,16.1281,16.1116,16.1199,77175.0
2019-12-03 10:25:00,19.55,19.58,19.54,19.57,236745.0,16.1116,16.1364,16.1034,16.1281,236745.0
2019-12-03 10:30:00,19.57,19.6,19.56,19.6,162273.0,16.1281,16.1528,16.1199,16.1528,162273.0
2019-12-03 10:35:00,19.59,19.6,19.56,19.59,260617.0,16.1446,16.1528,16.1199,16.1446,260617.0
2019-12-03 10:40:00,19.59,19.6,19.57,19.6,122358.0,16.1446,16.1528,16.1281,16.1528,122358.0
2019-12-03 10:45:00,19.6,19.6,19.57,19.58,144992.0,16.1528,16.1528,16.1281,16.1364,144992.0
2019-12-03 10:50:00,19.59,19.6,19.56,19.58,144376.0,16.1446,16.1528,16.1199,16.1364,144376.0
2019-12-03 10:55:00,19.58,19.58,19.54,19.54,103504.0,16.1364,16.1364,16.1034,16.1034,103504.0
2019-12-03 11:00:00,19.55,19.55,19.51,19.53,164013.0,16.1116,16.1116,16.0787,16.0952,164013.0
2019-12-03 11:05:00,19.53,19.54,19.52,19.53,65563.0,16.0952,16.1034,16.0869,16.0952,65563.0
2019-12-03 11:10:00,19.54,19.56,19.53,19.55,108412.0,16.1034,16.1199,16.0952,16.1116,108412.0
2019-12-03 11:15:00,19.55,19.57,19.54,19.57,73393.0,16.1116,16.1281,16.1034,16.1281,73393.0
2019-12-03 11:20:00,19.56,19.57,19.54,19.55,117718.0,16.1199,16.1281,16.1034,16.1116,117718.0
2019-12-03 11:25:00,19.54,19.56,19.53,19.56,119696.0,16.1034,16.1199,16.0952,16.1199,119696.0
2019-12-03 11:30:00,19.55,19.56,19.53,19.55,102565.0,16.1116,16.1199,16.0952,16.1116,102565.0
2019-12-03 11:35:00,19.55,19.56,19.53,19.55,98705.0,16.1116,16.1199,16.0952,16.1116,98705.0
2019-12-03 11:40:00,19.55,19.56,19.53,19.55,63690.0,16.1116,16.1199,16.0952,16.1116,63690.0
2019-12-03 11:45:00,19.55,19.57,19.55,19.55,154683.0,16.1116,16.1281,16.1116,16.1116,154683.0
2019-12-03 11:50:00,19.55,19.56,19.53,19.55,72903.0,16.1116,16.1199,16.0952,16.1116,72903.0
2019-12-03 11:55:00,19.55,19.56,19.54,19.55,137994.0,16.1116,16.1199,16.1034,16.1116,137994.0
2019-12-03 12:00:00,19.55,19.56,19.53,19.53,66975.0,16.1116,16.1199,16.0952,16.0952,66975.0
2019-12-03 12:05:00,19.54,19.54,19.53,19.53,115607.0,16.1034,16.1034,16.0952,16.0952,115607.0
2019-12-03 12:10:00,19.54,19.55,19.53,19.54,230044.0,16.1034,16.1116,16.0952,16.1034,230044.0
2019-12-03 12:15:00,19.54,19.56,19.53,19.55,122574.0,16.1034,16.1199,16.0952,16.1116,122574.0
2019-12-03 12:20:00,19.55,19.56,19.54,19.55,40472.0,16.1116,16.1199,16.1034,16.1116,40472.0
2019-12-03 12:25:00,19.56,19.56,19.54,19.55,57712.0,16.1199,16.1199,16.1034,16.1116,57712.0
2019-12-03 12:30:00,19.55,19.57,19.55,19.55,112359.0,16.1116,16.1281,16.1116,16.1116,112359.0
2019-12-03 12:35:00,19.55,19.56,19.55,19.55,30236.0,16.1116,16.1199,16.1116,16.1116,30236.0
2019-12-03 12:40:00,19.55,19.56,19.53,19.53,60597.0,16.1116,16.1199,16.0952,16.0952,60597.0
2019-12-03 12:45:00,19.54,19.56,19.52,19.56,141039.0,16.1034,16.1199,16.0869,16.1199,141039.0
2019-12-03 12:50:00,19.55,19.56,19.55,19.55,12244.0,16.1116,16.1199,16.1116,16.1116,12244.0
2019-12-03 12:55:00,19.56,19.56,19.55,19.55,25514.0,16.1199,16.1199,16.1116,16.1116,25514.0
2019-12-03 13:00:00,19.55,19.58,19.55,19.57,158492.0,16.1116,16.1364,16.1116,16.1281,158492.0
2019-12-03 13:05:00,19.57,19.6,19.57,19.59,80614.0,16.1281,16.1528,16.1281,16.1446,80614.0
2019-12-03 13:10:00,19.58,19.6,19.57,19.6,42395.0,16.1364,16.1528,16.1281,16.1528,42395.0
2019-12-03 13:15:00,19.59,19.6,19.59,19.6,65430.0,16.1446,16.1528,16.1446,16.1528,65430.0
2019-12-03 13:20:00,19.59,19.6,19.59,19.59,28309.0,16.1446,16.1528,16.1446,16.1446,28309.0
2019-12-03 13:25:00,19.59,19.6,19.58,19.59,92136.0,16.1446,16.1528,16.1364,16.1446,92136.0
2019-12-03 13:30:00,19.59,19.59,19.55,19.55,52625.0,16.1446,16.1446,16.1116,16.1116,52625.0
2019-12-03 13:35:00,19.55,19.58,19.55,19.57,63343.0,16.1116,16.1364,16.1116,16.1281,63343.0
2019-12-03 13:40:00,19.57,19.61,19.57,19.59,241294.0,16.1281,16.1611,16.1281,16.1446,241294.0
2019-12-03 13:45:00,19.6,19.6,19.58,19.59,62472.0,16.1528,16.1528,16.1364,16.1446,62472.0
2019-12-03 13:50:00,19.59,19.59,19.56,19.58,108177.0,16.1446,16.1446,16.1199,16.1364,108177.0
2019-12-03 13:55:00,19.58,19.58,19.56,19.57,32237.0,16.1364,16.1364,16.1199,16.1281,32237.0
2019-12-03 14:00:00,19.57,19.58,19.56,19.57,114136.0,16.1281,16.1364,16.1199,16.1281,114136.0
2019-12-03 14:05:00,19.57,19.59,19.56,19.57,114151.0,16.1281,16.1446,16.1199,16.1281,114151.0
2019-12-03 14:10:00,19.57,19.58,19.56,19.57,37356.0,16.1281,16.1364,16.1199,16.1281,37356.0
2019-12-03 14:15:00,19.57,19.58,19.56,19.57,48844.0,16.1281,16.1364,16.1199,16.1281,48844.0
2019-12-03 14:20:00,19.57,19.58,19.57,19.57,29841.0,16.1281,16.1364,16.1281,16.1281,29841.0
2019-12-03 14:25:00,19.57,19.58,19.56,19.57,112681.0,16.1281,16.1364,16.1199,16.1281,112681.0
2019-12-03 14:30:00,19.57,19.57,19.56,19.57,40717.0,16.1281,16.1281,16.1199,16.1281,40717.0
2019-12-03 14:35:00,19.56,19.57,19.56,19.57,38656.0,16.1199,16.1281,16.1199,16.1281,38656.0
2019-12-03 14:40:00,19.56,19.57,19.55,19.55,200800.0,16.1199,16.1281,16.1116,16.1116,200800.0
2019-12-03 14:45:00,19.56,19.56,19.53,19.54,123991.0,16.1199,16.1199,16.0952,16.1034,123991.0
2019-12-03 14:50:00,19.54,19.56,19.53,19.56,289528.0,16.1034,16.1199,16.0952,16.1199,289528.0
2019-12-03 14:55:00,19.55,19.56,19.55,19.55,111908.0,16.1116,16.1199,16.1116,16.1116,111908.0
2019-12-03 15:00:00,19.55,19.56,19.55,19.55,53547.0,16.1116,16.1199,16.1116,16.1116,53547.0
2019-12-03 15:05:00,19.55,19.57,19.55,19.57,146546.0,16.1116,16.1281,16.1116,16.1281,146546.0
2019-12-03 15:10:00,19.57,19.57,19.56,19.56,131745.0,16.1281,16.1281,16.1199,16.1199,131745.0
2019-12-03 15:15:00,19.57,19.58,19.55,19.55,262800.0,16.1281,16.1364,16.1116,16.1116,262800.0
2019-12-03 15:20:00,19.55,19.59,19.55,19.59,119215.0,16.1116,16.1446,16.1116,16.1446,119215.0
2019-12-03 15:25:00,19.59,19.61,19.58,19.61,196796.0,16.1446,16.1611,16.1364,16.1611,196796.0
2019-12-03 15:30:00,19.61,19.63,19.6,19.61,345239.0,16.1611,16.1776,16.1528,16.1611,345239.0
2019-12-03 15:35:00,19.6,19.61,19.58,19.59,234220.0,16.1528,16.1611,16.1364,16.1446,234220.0
2019-12-03 15:40:00,19.59,19.6,19.58,19.6,193579.0,16.1446,16.1528,16.1364,16.1528,193579.0
2019-12-03 15:45:00,19.59,19.66,19.59,19.65,221533.0,16.1446,16.2023,16.1446,16.1941,221533.0
2019-12-03 15:50:00,19.66,19.68,19.63,19.66,660598.0,16.2023,16.2188,16.1776,16.2023,660598.0
2019-12-03 15:55:00,19.66,19.68,19.62,19.63,815693.0,16.2023,16.2188,16.1693,16.1776,815693.0
2019-12-04 09:30:00,19.72,19.95,19.7,19.93,251964.0,16.2517,16.4413,16.2353,16.4248,251964.0
2019-12-04 09:35:00,19.93,19.98,19.89,19.92,219617.0,16.4248,16.466,16.3918,16.4166,219617.0
2019-12-04 09:40:00,19.92,19.98,19.91,19.96,99560.0,16.4166,16.466,16.4083,16.4495,99560.0
2019-12-04 09:45:00,19.95,19.96,19.93,19.93,132643.0,16.4413,16.4495,16.4248,16.4248,132643.0
2019-12-04 09:50:00,19.93,19.98,19.92,19.97,231835.0,16.4248,16.466,16.4166,16.4578,231835.0
2019-12-04 09:55:00,19.96,20.0,19.95,19.96,155511.0,16.4495,16.4825,16.4413,16.4495,155511.0
2019-12-04 10:00:00,19.96,20.06,19.96,20.05,386886.0,16.4495,16.5319,16.4495,16.5237,386886.0
2019-12-04 10:05:00,20.05,20.09,20.02,20.03,210062.0,16.5237,16.5567,16.499,16.5072,210062.0
2019-12-04 10:10:00,20.03,20.03,19.93,19.94,483751.0,16.5072,16.5072,16.4248,16.4331,483751.0
2019-12-04 10:15:00,19.94,19.98,19.92,19.94,117641.0,16.4331,16.466,16.4166,16.4331,117641.0
2019-12-04 10:20:00,19.95,19.96,19.92,19.96,117313.0,16.4413,16.4495,16.4166,16.4495,117313.0
2019-12-04 10:25:00,19.95,19.95,19.91,19.93,72313.0,16.4413,16.4413,16.4083,16.4248,72313.0
2019-12-04 10:30:00,19.94,19.96,19.88,19.89,341170.0,16.4331,16.4495,16.3836,16.3918,341170.0
2019-12-04 10:35:00,19.89,19.9,19.87,19.89,106926.0,16.3918,16.4001,16.3754,16.3918,106926.0
2019-12-04 10:40:00,19.88,19.94,19.88,19.93,155221.0,16.3836,16.4331,16.3836,16.4248,155221.0
2019-12-04 10:45:00,19.92,19.99,19.92,19.99,101966.0,16.4166,16.4743,16.4166,16.4743,101966.0
2019-12-04 10:50:00,19.99,20.01,19.97,19.99,146137.0,16.4743,16.4907,16.4578,16.4743,146137.0
2019-12-04 10:55:00,20.0,20.04,19.99,20.03,237817.0,16.4825,16.5155,16.4743,16.5072,237817.0
2019-12-04 11:00:00,20.04,20.06,20.04,20.06,141331.0,16.5155,16.5319,16.5155,16.5319,141331.0
2019-12-04 11:05:00,20.06,20.07,20.0,20.01,99073.0,16.5319,16.5402,16.4825,16.4907,99073.0
2019-12-04 11:10:00,20.0,20.04,20.0,20.04,87860.0,16.4825,16.5155,16.4825,16.5155,87860.0
2019-12-04 11:15:00,20.04,20.05,20.02,20.02,78242.0,16.5155,16.5237,16.499,16.499,78242.0
2019-12-04 11:20:00,20.02,20.04,20.02,20.04,57573.0,16.499,16.5155,16.499,16.5155,57573.0
2019-12-04 11:25:00,20.03,20.03,20.01,20.03,131277.0,16.5072,16.5072,16.4907,16.5072,131277.0
2019-12-04 11:30:00,20.02,20.03,20.02,20.02,68628.0,16.499,16.5072,16.499,16.499,68628.0
2019-12-04 11:35:00,20.02,20.05,20.01,20.03,134666.0,16.499,16.5237,16.4907,16.5072,134666.0
2019-12-04 11:40:00,20.02,20.04,20.01,20.01,71404.0,16.499,16.5155,16.4907,16.4907,71404.0
2019-12-04 11:45:00,20.01,20.03,20.01,20.01,49250.0,16.4907,16.5072,16.4907,16.4907,49250.0
2019-12-04 11:50:00,20.02,20.02,20.0,20.01,36973.0,16.499,16.499,16.4825,16.4907,36973.0
2019-12-04 11:55:00,20.0,20.03,20.0,20.02,65359.0,16.4825,16.5072,16.4825,16.499,65359.0
2019-12-04 12:00:00,20.02,20.04,20.01,20.02,92360.0,16.499,16.5155,16.4907,16.499,92360.0
2019-12-04 12:05:00,20.02,20.03,20.01,20.02,69229.0,16.499,16.5072,16.4907,16.499,69229.0
2019-12-04 12:10:00,20.02,20.04,20.01,20.03,68610.0,16.499,16.5155,16.4907,16.5072,68610.0
2019-12-04 12:15:00,20.04,20.04,20.02,20.04,84057.0,16.5155,16.5155,16.499,16.5155,84057.0
2019-12-04 12:20:00,20.03,20.04,20.02,20.02,69141.0,16.5072,16.5155,16.499,16.499,69141.0
2019-12-04 12:25:00,20.02,20.04,20.01,20.03,89055.0,16.499,16.5155,16.4907,16.5072,89055.0
2019-12-04 12:30:00,20.03,20.05,20.02,20.04,56168.0,16.5072,16.5237,16.499,16.5155,56168.0
2019-12-04 12:35:00,20.05,20.05,20.02,20.04,55339.0,16.5237,16.5237,16.499,16.5155,55339.0
2019-12-04 12:40:00,20.04,20.05,20.03,20.03,53707.0,16.5155,16.5237,16.5072,16.5072,53707.0
2019-12-04 12:45:00,20.03,20.06,20.03,20.05,90857.0,16.5072,16.5319,16.5072,16.5237,90857.0
2019-12-04 12:50:00,20.05,20.07,20.05,20.07,52831.0,16.5237,16.5402,16.5237,16.5402,52831.0
2019-12-04 12:55:00,20.07,20.1,20.06,20.1,113416.0,16.5402,16.5649,16.5319,16.5649,113416.0
2019-12-04 13:00:00,20.1,20.13,20.09,20.12,118674.0,16.5649,16.5896,16.5567,16.5814,118674.0
2019-12-04 13:05:00,20.11,20.14,20.09,20.14,133156.0,16.5732,16.5979,16.5567,16.5979,133156.0
2019-12-04 13:10:00,20.14,20.15,20.13,20.14,65459.0,16.5979,16.6061,16.5896,16.5979,65459.0
2019-12-04 13:15:00,20.13,20.15,20.11,20.14,113625.0,16.5896,16.6061,16.5732,16.5979,113625.0
2019-12-04 13:20:00,20.14,20.14,20.12,20.12,35917.0,16.5979,16.5979,16.5814,16.5814,35917.0
2019-12-04 13:25:00,20.12,20.14,20.11,20.13,81184.0,16.5814,16.5979,16.5732,16.5896,81184.0
2019-12-04 13:30:00,20.13,20.13,20.08,20.09,101385.0,16.5896,16.5896,16.5484,16.5567,101385.0
2019-12-04 13:35:00,20.09,20.1,20.08,20.1,72423.0,16.5567,16.5649,16.5484,16.5649,72423.0
2019-12-04 13:40:00,20.1,20.1,20.08,20.1,45067.0,16.5649,16.5649,16.5484,16.5649,45067.0
2019-12-04 13:45:00,20.09,20.1,20.08,20.09,21914.0,16.5567,16.5649,16.5484,16.5567,21914.0
2019-12-04 13:50:00,20.08,20.1,20.08,20.1,68987.0,16.5484,16.5649,16.5484,16.5649,68987.0
2019-12-04 13:55:00,20.09,20.12,20.09,20.11,169221.0,16.5567,16.5814,16.5567,16.5732,169221.0
2019-12-04 14:00:00,20.11,20.12,20.09,20.12,71967.0,16.5732,16.5814,16.5567,16.5814,71967.0
2019-12-04 14:05:00,20.12,20.13,20.11,20.13,40230.0,16.5814,16.5896,16.5732,16.5896,40230.0
2019-12-04 14:10:00,20.13,20.13,20.12,20.13,27847.0,16.5896,16.5896,16.5814,16.5896,27847.0
2019-12-04 14:15:00,20.12,20.13,20.1,20.1,70544.0,16.5814,16.5896,16.5649,16.5649,70544.0
2019-12-04 14:20:00,20.11,20.11,20.09,20.1,38907.0,16.5732,16.5732,16.5567,16.5649,38907.0
2019-12-04 14:25:00,20.09,20.1,20.07,20.08,76111.0,16.5567,16.5649,16.5402,16.5484,76111.0
2019-12-04 14:30:00,20.08,20.12,20.07,20.11,347147.0,16.5484,16.5814,16.5402,16.5732,347147.0
2019-12-04 14:35:00,20.11,20.13,20.1,20.12,107859.0,16.5732,16.5896,16.5649,16.5814,107859.0
2019-12-04 14:40:00,20.12,20.14,20.11,20.12,87874.0,16.5814,16.5979,16.5732,16.5814,87874.0
2019-12-04 14:45:00,20.12,20.12,20.09,20.1,84706.0,16.5814,16.5814,16.5567,16.5649,84706.0
2019-12-04 14:50:00,20.09,20.13,20.09,20.12,147145.0,16.5567,16.5896,16.5567,16.5814,147145.0
2019-12-04 14:55:00,20.11,20.12,20.08,20.1,193143.0,16.5732,16.5814,16.5484,16.5649,193143.0
2019-12-04 15:00:00,20.11,20.14,20.1,20.11,278072.0,16.5732,16.5979,16.5649,16.5732,278072.0
2019-12-04 15:05:00,20.12,20.13,20.11,20.12,60413.0,16.5814,16.5896,16.5732,16.5814,60413.0
2019-12-04 15:10:00,20.13,20.13,20.12,20.12,49276.0,16.5896,16.5896,16.5814,16.5814,49276.0
2019-12-04 15:15:00,20.13,20.13,20.1,20.11,158070.0,16.5896,16.5896,16.5649,16.5732,158070.0
2019-12-04 15:20:00,20.11,20.13,20.1,20.13,237345.0,16.5732,16.5896,16.5649,16.5896,237345.0
2019-12-04 15:25:00,20.13,20.13,20.12,20.13,39201.0,16.5896,16.5896,16.5814,16.5896,39201.0
2019-12-04 15:30:00,20.13,20.13,20.07,20.09,236634.0,16.5896,16.5896,16.5402,16.5567,236634.0
2019-12-04 15:35:00,20.09,20.09,20.08,20.08,125800.0,16.5567,16.5567,16.5484,16.5484,125800.0
2019-12-04 15:40:00,20.08,20.1,20.07,20.09,223784.0,16.5484,16.5649,16.5402,16.5567,223784.0
2019-12-04 15:45:00,20.08,20.08,20.04,20.06,305444.0,16.5484,16.5484,16.5155,16.5319,305444.0
2019-12-04 15:50:00,20.07,20.08,20.05,20.06,566682.0,16.5402,16.5484,16.5237,16.5319,566682.0
2019-12-04 15:55:00,20.06,20.08,20.04,20.06,1058505.0,16.5319,16.5484,16.5155,16.5319,1058505.0
2019-12-05 09:30:00,20.14,20.2,20.07,20.17,293884.0,16.5979,16.6473,16.5402,16.6226,293884.0
2019-12-05 09:35:00,20.17,20.17,20.12,20.13,165117.0,16.6226,16.6226,16.5814,16.5896,165117.0
2019-12-05 09:40:00,20.13,20.13,20.0,20.02,214362.0,16.5896,16.5896,16.4825,16.499,214362.0
2019-12-05 09:45:00,20.02,20.07,20.01,20.03,84793.0,16.499,16.5402,16.4907,16.5072,84793.0
2019-12-05 09:50:00,20.02,20.04,20.01,20.04,115593.0,16.499,16.5155,16.4907,16.5155,115593.0
2019-12-05 09:55:00,20.04,20.04,19.96,20.0,269167.0,16.5155,16.5155,16.4495,16.4825,269167.0
2019-12-05 10:00:00,20.0,20.03,19.98,20.01,84600.0,16.4825,16.5072,16.466,16.4907,84600.0
2019-12-05 10:05:00,20.0,20.04,20.0,20.03,151587.0,16.4825,16.5155,16.4825,16.5072,151587.0
2019-12-05 10:10:00,20.03,20.07,20.02,20.05,124816.0,16.5072,16.5402,16.499,16.5237,124816.0
2019-12-05 10:15:00,20.05,20.16,20.04,20.15,176341.0,16.5237,16.6144,16.5155,16.6061,176341.0
2019-12-05 10:20:00,20.15,20.2,20.14,20.19,204700.0,16.6061,16.6473,16.5979,16.6391,204700.0
2019-12-05 10:25:00,20.19,20.21,20.18,20.2,146177.0,16.6391,16.6556,16.6308,16.6473,146177.0
2019-12-05 10:30:00,20.2,20.21,20.15,20.17,277581.0,16.6473,16.6556,16.6061,16.6226,277581.0
2019-12-05 10:35:00,20.17,20.18,20.13,20.13,140301.0,16.6226,16.6308,16.5896,16.5896,140301.0
2019-12-05 10:40:00,20.13,20.17,20.13,20.14,79548.0,16.5896,16.6226,16.5896,16.5979,79548.0
2019-12-05 10:45:00,20.15,20.16,20.13,20.15,79557.0,16.6061,16.6144,16.5896,16.6061,79557.0
2019-12-05 10:50:00,20.14,20.16,20.13,20.15,93675.0,16.5979,16.6144,16.5896,16.6061,93675.0
2019-12-05 10:55:00,20.15,20.2,20.15,20.19,92861.0,16.6061,16.6473,16.6061,16.6391,92861.0
2019-12-05 11:00:00,20.18,20.21,20.18,20.2,177156.0,16.6308,16.6556,16.6308,16.6473,177156.0
2019-12-05 11:05:00,20.2,20.21,20.19,20.19,74195.0,16.6473,16.6556,16.6391,16.6391,74195.0
2019-12-05 11:10:00,20.2,20.23,20.19,20.21,159930.0,16.6473,16.672,16.6391,16.6556,159930.0
2019-12-05 11:15:00,20.21,20.23,20.2,20.21,94346.0,16.6556,16.672,16.6473,16.6556,94346.0
2019-12-05 11:20:00,20.21,20.22,20.2,20.2,75411.0,16.6556,16.6638,16.6473,16.6473,75411.0
2019-12-05 11:25:00,20.21,20.22,20.19,20.21,93870.0,16.6556,16.6638,16.6391,16.6556,93870.0
2019-12-05 11:30:00,20.21,20.24,20.21,20.21,129468.0,16.6556,16.6803,16.6556,16.6556,129468.0
2019-12-05 11:35:00,20.21,20.25,20.21,20.25,184064.0,16.6556,16.6885,16.6556,16.6885,184064.0
2019-12-05 11:40:00,20.25,20.26,20.23,20.25,273679.0,16.6885,16.6968,16.672,16.6885,273679.0
2019-12-05 11:45:00,20.25,20.25,20.2,20.23,83639.0,16.6885,16.6885,16.6473,16.672,83639.0
2019-12-05 11:50:00,20.23,20.25,20.21,20.22,70242.0,16.672,16.6885,16.6556,16.6638,70242.0
2019-12-05 11:55:00,20.21,20.22,20.18,20.21,104135.0,16.6556,16.6638,16.6308,16.6556,104135.0
2019-12-05 12:00:00,20.21,20.23,20.2,20.2,64978.0,16.6556,16.672,16.6473,16.6473,64978.0
2019-12-05 12:05:00,20.21,20.22,20.2,20.22,40504.0,16.6556,16.6638,16.6473,16.6638,40504.0
2019-12-05 12:10:00,20.22,20.24,20.19,20.2,112324.0,16.6638,16.6803,16.6391,16.6473,112324.0
2019-12-05 12:15:00,20.19,20.2,20.17,20.18,55112.0,16.6391,16.6473,16.6226,16.6308,55112.0
2019-12-05 12:20:00,20.19,20.19,20.15,20.17,52301.0,16.6391,16.6391,16.6061,16.6226,52301.0
2019-12-05 12:25:00,20.17,20.17,20.16,20.17,37970.0,16.6226,16.6226,16.6144,16.6226,37970.0
2019-12-05 12:30:00,20.16,20.17,20.14,20.16,74553.0,16.6144,16.6226,16.5979,16.6144,74553.0
2019-12-05 12:35:00,20.16,20.18,20.15,20.18,51078.0,16.6144,16.6308,16.6061,16.6308,51078.0
2019-12-05 12:40:00,20.18,20.19,20.16,20.16,56882.0,16.6308,16.6391,16.6144,16.6144,56882.0
2019-12-05 12:45:00,20.17,20.17,20.12,20.14,54383.0,16.6226,16.6226,16.5814,16.5979,54383.0
2019-12-05 12:50:00,20.14,20.15,20.12,20.14,86514.0,16.5979,16.6061,16.5814,16.5979,86514.0
2019-12-05 12:55:00,20.14,20.16,20.13,20.15,88085.0,16.5979,16.6144,16.5896,16.6061,88085.0
2019-12-05 13:00:00,20.14,20.16,20.12,20.12,63191.0,16.5979,16.6144,16.5814,16.5814,63191.0
2019-12-05 13:05:00,20.12,20.13,20.09,20.11,54621.0,16.5814,16.5896,16.5567,16.5732,54621.0
2019-12-05 13:10:00,20.11,20.11,20.08,20.08,59517.0,16.5732,16.5732,16.5484,16.5484,59517.0
2019-12-05 13:15:00,20.09,20.1,20.08,20.09,35092.0,16.5567,16.5649,16.5484,16.5567,35092.0
2019-12-05 13:20:00,20.1,20.11,20.09,20.11,44667.0,16.5649,16.5732,16.5567,16.5732,44667.0
2019-12-05 13:25:00,20.11,20.11,20.1,20.11,20925.0,16.5732,16.5732,16.5649,16.5732,20925.0
2019-12-05 13:30:00,20.11,20.14,20.1,20.14,84082.0,16.5732,16.5979,16.5649,16.5979,84082.0
2019-12-05 13:35:00,20.14,20.16,20.13,20.16,93986.0,16.5979,16.6144,16.5896,16.6144,93986.0
2019-12-05 13:40:00,20.16,20.21,20.15,20.21,60374.0,16.6144,16.6556,16.6061,16.6556,60374.0
2019-12-05 13:45:00,20.21,20.21,20.18,20.19,163008.0,16.6556,16.6556,16.6308,16.6391,163008.0
2019-12-05 13:50:00,20.19,20.19,20.14,20.15,65710.0,16.6391,16.6391,16.5979,16.6061,65710.0
2019-12-05 13:55:00,20.15,20.15,20.13,20.14,49701.0,16.6061,16.6061,16.5896,16.5979,49701.0
2019-12-05 14:00:00,20.15,20.15,20.11,20.14,115182.0,16.6061,16.6061,16.5732,16.5979,115182.0
2019-12-05 14:05:00,20.13,20.15,20.12,20.14,122263.0,16.5896,16.6061,16.5814,16.5979,122263.0
2019-12-05 14:10:00,20.14,20.2,20.14,20.17,129355.0,16.5979,16.6473,16.5979,16.6226,129355.0
2019-12-05 14:15:00,20.18,20.18,20.17,20.18,49198.0,16.6308,16.6308,16.6226,16.6308,49198.0
2019-12-05 14:20:00,20.18,20.2,20.17,20.2,70270.0,16.6308,16.6473,16.6226,16.6473,70270.0
2019-12-05 14:25:00,20.2,20.21,20.19,20.2,68311.0,16.6473,16.6556,16.6391,16.6473,68311.0
2019-12-05 14:30:00,20.21,20.21,20.19,20.19,29914.0,16.6556,16.6556,16.6391,16.6391,29914.0
2019-12-05 14:35:00,20.2,20.21,20.18,20.21,128951.0,16.6473,16.6556,16.6308,16.6556,128951.0
2019-12-05 14:40:00,20.21,20.22,20.2,20.21,50542.0,16.6556,16.6638,16.6473,16.6556,50542.0
2019-12-05 14:45:00,20.22,20.24,20.21,20.23,77001.0,16.6638,16.6803,16.6556,16.672,77001.0
2019-12-05 14:50:00,20.23,20.24,20.22,20.22,37930.0,16.672,16.6803,16.6638,16.6638,37930.0
2019-12-05 14:55:00,20.22,20.23,20.18,20.19,265575.0,16.6638,16.672,16.6308,16.6391,265575.0
2019-12-05 15:00:00,20.2,20.23,20.19,20.23,111395.0,16.6473,16.672,16.6391,16.672,111395.0
2019-12-05 15:05:00,20.23,20.24,20.22,20.23,78899.0,16.672,16.6803,16.6638,16.672,78899.0
2019-12-05 15:10:00,20.23,20.25,20.22,20.25,70614.0,16.672,16.6885,16.6638,16.6885,70614.0
2019-12-05 15:15:00,20.25,20.25,20.24,20.25,31290.0,16.6885,16.6885,16.6803,16.6885,31290.0
2019-12-05 15:20:00,20.25,20.26,20.22,20.23,172489.0,16.6885,16.6968,16.6638,16.672,172489.0
2019-12-05 15:25:00,20.23,20.25,20.23,20.25,46496.0,16.672,16.6885,16.672,16.6885,46496.0
2019-12-05 15:30:00,20.25,20.26,20.24,20.26,197043.0,16.6885,16.6968,16.6803,16.6968,197043.0
2019-12-05 15:35:00,20.26,20.29,20.25,20.29,155969.0,16.6968,16.7215,16.6885,16.7215,155969.0
2019-12-05 15:40:00,20.29,20.3,20.28,20.3,185464.0,16.7215,16.7297,16.7133,16.7297,185464.0
2019-12-05 15:45:00,20.3,20.31,20.29,20.3,344574.0,16.7297,16.738,16.7215,16.7297,344574.0
2019-12-05 15:50:00,20.3,20.32,20.29,20.3,430111.0,16.7297,16.7462,16.7215,16.7297,430111.0
2019-12-05 15:55:00,20.3,20.33,20.29,20.33,767545.0,16.7297,16.7545,16.7215,16.7545,767545.0
2019-12-06 09:30:00,20.43,20.5,20.41,20.5,301435.0,16.8369,16.8946,16.8204,16.8946,301435.0
2019-12-06 09:35:00,20.5,20.5,20.44,20.48,121429.0,16.8946,16.8946,16.8451,16.8781,121429.0
2019-12-06 09:40:00,20.48,20.54,20.48,20.5,238750.0,16.8781,16.9275,16.8781,16.8946,238750.0
2019-12-06 09:45:00,20.5,20.53,20.5,20.53,146221.0,16.8946,16.9193,16.8946,16.9193,146221.0
2019-12-06 09:50:00,20.52,20.53,20.49,20.5,104617.0,16.911,16.9193,16.8863,16.8946,104617.0
2019-12-06 09:55:00,20.5,20.53,20.49,20.5,153543.0,16.8946,16.9193,16.8863,16.8946,153543.0
2019-12-06 10:00:00,20.5,20.51,20.48,20.51,135783.0,16.8946,16.9028,16.8781,16.9028,135783.0
2019-12-06 10:05:00,20.5,20.54,20.49,20.52,122558.0,16.8946,16.9275,16.8863,16.911,122558.0
2019-12-06 10:10:00,20.51,20.56,20.51,20.56,89084.0,16.9028,16.944,16.9028,16.944,89084.0
2019-12-06 10:15:00,20.55,20.59,20.5,20.51,282620.0,16.9358,16.9687,16.8946,16.9028,282620.0
2019-12-06 10:20:00,20.51,20.55,20.5,20.52,82227.0,16.9028,16.9358,16.8946,16.911,82227.0
2019-12-06 10:25:00,20.52,20.53,20.49,20.49,83474.0,16.911,16.9193,16.8863,16.8863,83474.0
2019-12-06 10:30:00,20.5,20.51,20.48,20.5,125473.0,16.8946,16.9028,16.8781,16.8946,125473.0
2019-12-06 10:35:00,20.51,20.52,20.48,20.51,73871.0,16.9028,16.911,16.8781,16.9028,73871.0
2019-12-06 10:40:00,20.52,20.52,20.5,20.5,48046.0,16.911,16.911,16.8946,16.8946,48046.0
2019-12-06 10:45:00,20.5,20.54,20.5,20.54,95018.0,16.8946,16.9275,16.8946,16.9275,95018.0
2019-12-06 10:50:00,20.53,20.54,20.5,20.5,95610.0,16.9193,16.9275,16.8946,16.8946,95610.0
2019-12-06 10:55:00,20.5,20.53,20.49,20.53,78280.0,16.8946,16.9193,16.8863,16.9193,78280.0
2019-12-06 11:00:00,20.53,20.54,20.52,20.53,69412.0,16.9193,16.9275,16.911,16.9193,69412.0
2019-12-06 11:05:00,20.53,20.54,20.52,20.54,61590.0,16.9193,16.9275,16.911,16.9275,61590.0
2019-12-06 11:10:00,20.53,20.54,20.51,20.52,71418.0,16.9193,16.9275,16.9028,16.911,71418.0
2019-12-06 11:15:00,20.51,20.52,20.5,20.52,39591.0,16.9028,16.911,16.8946,16.911,39591.0
2019-12-06 11:20:00,20.51,20.53,20.51,20.52,60014.0,16.9028,16.9193,16.9028,16.911,60014.0
2019-12-06 11:25:00,20.52,20.53,20.5,20.52,73492.0,16.911,16.9193,16.8946,16.911,73492.0
2019-12-06 11:30:00,20.52,20.53,20.51,20.53,65930.0,16.911,16.9193,16.9028,16.9193,65930.0
2019-12-06 11:35:00,20.53,20.54,20.51,20.53,50996.0,16.9193,16.9275,16.9028,16.9193,50996.0
2019-12-06 11:40:00,20.52,20.57,20.52,20.57,153514.0,16.911,16.9523,16.911,16.9523,153514.0
2019-12-06 11:45:00,20.57,20.58,20.56,20.57,75945.0,16.9523,16.9605,16.944,16.9523,75945.0
2019-12-06 11:50:00,20.57,20.64,20.56,20.63,139851.0,16.9523,17.0099,16.944,17.0017,139851.0
2019-12-06 11:55:00,20.63,20.65,20.62,20.64,66056.0,17.0017,17.0182,16.9935,17.0099,66056.0
2019-12-06 12:00:00,20.64,20.65,20.62,20.63,59250.0,17.0099,17.0182,16.9935,17.0017,59250.0
2019-12-06 12:05:00,20.62,20.64,20.62,20.64,74971.0,16.9935,17.0099,16.9935,17.0099,74971.0
2019-12-06 12:10:00,20.63,20.64,20.61,20.62,72849.0,17.0017,17.0099,16.9852,16.9935,72849.0
2019-12-06 12:15:00,20.62,20.64,20.61,20.62,68042.0,16.9935,17.0099,16.9852,16.9935,68042.0
2019-12-06 12:20:00,20.62,20.62,20.59,20.6,43633.0,16.9935,16.9935,16.9687,16.977,43633.0
2019-12-06 12:25:00,20.59,20.61,20.59,20.61,46054.0,16.9687,16.9852,16.9687,16.9852,46054.0
2019-12-06 12:30:00,20.6,20.61,20.59,20.61,57069.0,16.977,16.9852,16.9687,16.9852,57069.0
2019-12-06 12:35:00,20.61,20.62,20.6,20.61,52445.0,16.9852,16.9935,16.977,16.9852,52445.0
2019-12-06 12:40:00,20.61,20.62,20.6,20.61,39352.0,16.9852,16.9935,16.977,16.9852,39352.0
2019-12-06 12:45:00,20.61,20.62,20.6,20.62,32985.0,16.9852,16.9935,16.977,16.9935,32985.0
2019-12-06 12:50:00,20.62,20.63,20.61,20.61,49384.0,16.9935,17.0017,16.9852,16.9852,49384.0
2019-12-06 12:55:00,20.61,20.62,20.6,20.62,71305.0,16.9852,16.9935,16.977,16.9935,71305.0
2019-12-06 13:00:00,20.62,20.62,20.61,20.62,25773.0,16.9935,16.9935,16.9852,16.9935,25773.0
2019-12-06 13:05:00,20.62,20.62,20.6,20.61,59761.0,16.9935,16.9935,16.977,16.9852,59761.0
2019-12-06 13:10:00,20.6,20.61,20.6,20.6,22479.0,16.977,16.9852,16.977,16.977,22479.0
2019-12-06 13:15:00,20.6,20.61,20.6,20.61,25175.0,16.977,16.9852,16.977,16.9852,25175.0
2019-12-06 13:20:00,20.61,20.61,20.59,20.59,46843.0,16.9852,16.9852,16.9687,16.9687,46843.0
2019-12-06 13:25:00,20.6,20.6,20.59,20.59,25646.0,16.977,16.977,16.9687,16.9687,25646.0
2019-12-06 13:30:00,20.59,20.6,20.59,20.59,20343.0,16.9687,16.977,16.9687,16.9687,20343.0
2019-12-06 13:35:00,20.59,20.6,20.55,20.55,153499.0,16.9687,16.977,16.9358,16.9358,153499.0
2019-12-06 13:40:00,20.55,20.56,20.53,20.54,156949.0,16.9358,16.944,16.9193,16.9275,156949.0
2019-12-06 13:45:00,20.53,20.55,20.53,20.54,62970.0,16.9193,16.9358,16.9193,16.9275,62970.0
2019-12-06 13:50:00,20.54,20.55,20.53,20.54,89481.0,16.9275,16.9358,16.9193,16.9275,89481.0
2019-12-06 13:55:00,20.54,20.56,20.53,20.55,68321.0,16.9275,16.944,16.9193,16.9358,68321.0
2019-12-06 14:00:00,20.55,20.56,20.54,20.55,41850.0,16.9358,16.944,16.9275,16.9358,41850.0
2019-12-06 14:05:00,20.55,20.55,20.54,20.54,26302.0,16.9358,16.9358,16.9275,16.9275,26302.0
2019-12-06 14:10:00,20.54,20.55,20.51,20.51,51348.0,16.9275,16.9358,16.9028,16.9028,51348.0
2019-12-06 14:15:00,20.51,20.52,20.51,20.51,30445.0,16.9028,16.911,16.9028,16.9028,30445.0
2019-12-06 14:20:00,20.51,20.53,20.5,20.51,141435.0,16.9028,16.9193,16.8946,16.9028,141435.0
2019-12-06 14:25:00,20.51,20.51,20.5,20.51,43251.0,16.9028,16.9028,16.8946,16.9028,43251.0
2019-12-06 14:30:00,20.5,20.52,20.5,20.51,81157.0,16.8946,16.911,16.8946,16.9028,81157.0
2019-12-06 14:35:00,20.52,20.53,20.51,20.53,105970.0,16.911,16.9193,16.9028,16.9193,105970.0
2019-12-06 14:40:00,20.52,20.53,20.49,20.51,111394.0,16.911,16.9193,16.8863,16.9028,111394.0
2019-12-06 14:45:00,20.51,20.51,20.46,20.48,88166.0,16.9028,16.9028,16.8616,16.8781,88166.0
2019-12-06 14:50:00,20.47,20.5,20.46,20.46,212809.0,16.8698,16.8946,16.8616,16.8616,212809.0
2019-12-06 14:55:00,20.46,20.48,20.46,20.48,30937.0,16.8616,16.8781,16.8616,16.8781,30937.0
2019-12-06 15:00:00,20.47,20.53,20.47,20.53,297258.0,16.8698,16.9193,16.8698,16.9193,297258.0
2019-12-06 15:05:00,20.53,20.55,20.52,20.55,82694.0,16.9193,16.9358,16.911,16.9358,82694.0
2019-12-06 15:10:00,20.55,20.56,20.53,20.53,57795.0,16.9358,16.944,16.9193,16.9193,57795.0
2019-12-06 15:15:00,20.53,20.56,20.52,20.55,119607.0,16.9193,16.944,16.911,16.9358,119607.0
2019-12-06 15:20:00,20.55,20.56,20.54,20.55,70171.0,16.9358,16.944,16.9275,16.9358,70171.0
2019-12-06 15:25:00,20.54,20.55,20.54,20.54,41028.0,16.9275,16.9358,16.9275,16.9275,41028.0
2019-12-06 15:30:00,20.54,20.56,20.53,20.55,203337.0,16.9275,16.944,16.9193,16.9358,203337.0
2019-12-06 15:35:00,20.55,20.55,20.51,20.52,146019.0,16.9358,16.9358,16.9028,16.911,146019.0
2019-12-06 15:40:00,20.51,20.55,20.51,20.55,247701.0,16.9028,16.9358,16.9028,16.9358,247701.0
2019-12-06 15:45:00,20.55,20.56,20.54,20.54,211264.0,16.9358,16.944,16.9275,16.9275,211264.0
2019-12-06 15:50:00,20.54,20.54,20.5,20.5,314751.0,16.9275,16.9275,16.8946,16.8946,314751.0
2019-12-06 15:55:00,20.5,20.55,20.5,20.5,1049547.0,16.8946,16.9358,16.8946,16.8946,1049547.0
2019-12-09 09:30:00,20.49,20.53,20.45,20.47,176960.0,16.8863,16.9193,16.8534,16.8698,176960.0
2019-12-09 09:35:00,20.48,20.51,20.44,20.49,95246.0,16.8781,16.9028,16.8451,16.8863,95246.0
2019-12-09 09:40:00,20.5,20.54,20.47,20.53,69127.0,16.8946,16.9275,16.8698,16.9193,69127.0
2019-12-09 09:45:00,20.53,20.56,20.51,20.52,83091.0,16.9193,16.944,16.9028,16.911,83091.0
2019-12-09 09:50:00,20.52,20.52,20.5,20.51,81663.0,16.911,16.911,16.8946,16.9028,81663.0
2019-12-09 09:55:00,20.51,20.51,20.48,20.5,63694.0,16.9028,16.9028,16.8781,16.8946,63694.0
2019-12-09 10:00:00,20.5,20.51,20.49,20.51,51314.0,16.8946,16.9028,16.8863,16.9028,51314.0
2019-12-09 10:05:00,20.51,20.51,20.48,20.5,75514.0,16.9028,16.9028,16.8781,16.8946,75514.0
2019-12-09 10:10:00,20.51,20.59,20.5,20.56,84634.0,16.9028,16.9687,16.8946,16.944,84634.0
2019-12-09 10:15:00,20.56,20.56,20.54,20.54,35558.0,16.944,16.944,16.9275,16.9275,35558.0
2019-12-09 10:20:00,20.55,20.57,20.53,20.57,48046.0,16.9358,16.9523,16.9193,16.9523,48046.0
2019-12-09 10:25:00,20.57,20.6,20.56,20.57,76729.0,16.9523,16.977,16.944,16.9523,76729.0
2019-12-09 10:30:00,20.57,20.6,20.57,20.6,38873.0,16.9523,16.977,16.9523,16.977,38873.0
2019-12-09 10:35:00,20.6,20.62,20.57,20.61,54509.0,16.977,16.9935,16.9523,16.9852,54509.0
2019-12-09 10:40:00,20.61,20.63,20.59,20.6,94273.0,16.9852,17.0017,16.9687,16.977,94273.0
2019-12-09 10:45:00,20.6,20.62,20.59,20.62,48235.0,16.977,16.9935,16.9687,16.9935,48235.0
2019-12-09 10:50:00,20.61,20.64,20.61,20.64,41128.0,16.9852,17.0099,16.9852,17.0099,41128.0
2019-12-09 10:55:00,20.64,20.65,20.63,20.64,24544.0,17.0099,17.0182,17.0017,17.0099,24544.0
2019-12-09 11:00:00,20.64,20.64,20.63,20.64,12294.0,17.0099,17.0099,17.0017,17.0099,12294.0
2019-12-09 11:05:00,20.64,20.68,20.63,20.67,88316.0,17.0099,17.0429,17.0017,17.0347,88316.0
2019-12-09 11:10:00,20.67,20.68,20.66,20.66,322202.0,17.0347,17.0429,17.0264,17.0264,322202.0
2019-12-09 11:15:00,20.66,20.72,20.66,20.71,248980.0,17.0264,17.0759,17.0264,17.0676,248980.0
2019-12-09 11:20:00,20.71,20.75,20.71,20.75,98430.0,17.0676,17.1006,17.0676,17.1006,98430.0
2019-12-09 11:25:00,20.75,20.75,20.69,20.69,207977.0,17.1006,17.1006,17.0511,17.0511,207977.0
2019-12-09 11:30:00,20.69,20.7,20.64,20.64,106314.0,17.0511,17.0594,17.0099,17.0099,106314.0
2019-12-09 11:35:00,20.64,20.65,20.63,20.63,77766.0,17.0099,17.0182,17.0017,17.0017,77766.0
2019-12-09 11:40:00,20.63,20.64,20.61,20.64,59571.0,17.0017,17.0099,16.9852,17.0099,59571.0
2019-12-09 11:45:00,20.64,20.64,20.61,20.61,55821.0,17.0099,17.0099,16.9852,16.9852,55821.0
2019-12-09 11:50:00,20.61,20.62,20.58,20.6,83810.0,16.9852,16.9935,16.9605,16.977,83810.0
2019-12-09 11:55:00,20.6,20.61,20.59,20.61,43639.0,16.977,16.9852,16.9687,16.9852,43639.0
2019-12-09 12:00:00,20.61,20.62,20.58,20.6,55484.0,16.9852,16.9935,16.9605,16.977,55484.0
2019-12-09 12:05:00,20.6,20.6,20.54,20.57,165075.0,16.977,16.977,16.9275,16.9523,165075.0
2019-12-09 12:10:00,20.56,20.58,20.56,20.57,85321.0,16.944,16.9605,16.944,16.9523,85321.0
2019-12-09 12:15:00,20.57,20.58,20.55,20.55,68115.0,16.9523,16.9605,16.9358,16.9358,68115.0
2019-12-09 12:20:00,20.55,20.56,20.52,20.54,143819.0,16.9358,16.944,16.911,16.9275,143819.0
2019-12-09 12:25:00,20.54,20.56,20.53,20.55,38945.0,16.9275,16.944,16.9193,16.9358,38945.0
2019-12-09 12:30:00,20.56,20.57,20.55,20.56,28812.0,16.944,16.9523,16.9358,16.944,28812.0
2019-12-09 12:35:00,20.56,20.57,20.53,20.53,56749.0,16.944,16.9523,16.9193,16.9193,56749.0
2019-12-09 12:40:00,20.54,20.55,20.49,20.5,91172.0,16.9275,16.9358,16.8863,16.8946,91172.0
2019-12-09 12:45:00,20.49,20.51,20.49,20.51,58124.0,16.8863,16.9028,16.8863,16.9028,58124.0
2019-12-09 12:50:00,20.51,20.52,20.49,20.5,60905.0,16.9028,16.911,16.8863,16.8946,60905.0
2019-12-09 12:55:00,20.5,20.52,20.49,20.51,31564.0,16.8946,16.911,16.8863,16.9028,31564.0
2019-12-09 13:00:00,20.51,20.51,20.5,20.51,28451.0,16.9028,16.9028,16.8946,16.9028,28451.0
2019-12-09 13:05:00,20.51,20.53,20.5,20.52,95762.0,16.9028,16.9193,16.8946,16.911,95762.0
2019-12-09 13:10:00,20.51,20.53,20.51,20.53,30926.0,16.9028,16.9193,16.9028,16.9193,30926.0
2019-12-09 13:15:00,20.53,20.53,20.52,20.53,16293.0,16.9193,16.9193,16.911,16.9193,16293.0
2019-12-09 13:20:00,20.53,20.54,20.52,20.53,38708.0,16.9193,16.9275,16.911,16.9193,38708.0
2019-12-09 13:25:00,20.53,20.53,20.49,20.51,86401.0,16.9193,16.9193,16.8863,16.9028,86401.0
2019-12-09 13:30:00,20.51,20.52,20.49,20.51,58801.0,16.9028,16.911,16.8863,16.9028,58801.0
2019-12-09 13:35:00,20.51,20.53,20.51,20.53,20604.0,16.9028,16.9193,16.9028,16.9193,20604.0
2019-12-09 13:40:00,20.53,20.54,20.52,20.54,23711.0,16.9193,16.9275,16.911,16.9275,23711.0
2019-12-09 13:45:00,20.54,20.54,20.53,20.54,27617.0,16.9275,16.9275,16.9193,16.9275,27617.0
2019-12-09 13:50:00,20.54,20.56,20.53,20.55,57048.0,16.9275,16.944,16.9193,16.9358,57048.0
2019-12-09 13:55:00,20.55,20.56,20.53,20.54,58485.0,16.9358,16.944,16.9193,16.9275,58485.0
2019-12-09 14:00:00,20.53,20.54,20.5,20.5,34720.0,16.9193,16.9275,16.8946,16.8946,34720.0
2019-12-09 14:05:00,20.5,20.51,20.48,20.5,64260.0,16.8946,16.9028,16.8781,16.8946,64260.0
2019-12-09 14:10:00,20.5,20.51,20.49,20.5,30635.0,16.8946,16.9028,16.8863,16.8946,30635.0
2019-12-09 14:15:00,20.5,20.51,20.49,20.51,33349.0,16.8946,16.9028,16.8863,16.9028,33349.0
2019-12-09 14:20:00,20.51,20.53,20.5,20.53,32280.0,16.9028,16.9193,16.8946,16.9193,32280.0
2019-12-09 14:25:00,20.53,20.53,20.52,20.53,20823.0,16.9193,16.9193,16.911,16.9193,20823.0
2019-12-09 14:30:00,20.53,20.54,20.5,20.51,90066.0,16.9193,16.9275,16.8946,16.9028,90066.0
2019-12-09 14:35:00,20.51,20.52,20.5,20.51,49069.0,16.9028,16.911,16.8946,16.9028,49069.0
2019-12-09 14:40:00,20.51,20.52,20.51,20.52,19000.0,16.9028,16.911,16.9028,16.911,19000.0
2019-12-09 14:45:00,20.52,20.52,20.51,20.51,17347.0,16.911,16.911,16.9028,16.9028,17347.0
2019-12-09 14:50:00,20.51,20.52,20.49,20.51,100367.0,16.9028,16.911,16.8863,16.9028,100367.0
2019-12-09 14:55:00,20.51,20.52,20.5,20.52,49766.0,16.9028,16.911,16.8946,16.911,49766.0
2019-12-09 15:00:00,20.52,20.52,20.51,20.52,39563.0,16.911,16.911,16.9028,16.911,39563.0
2019-12-09 15:05:00,20.52,20.52,20.5,20.52,66207.0,16.911,16.911,16.8946,16.911,66207.0
2019-12-09 15:10:00,20.52,20.52,20.51,20.52,19088.0,16.911,16.911,16.9028,16.911,19088.0
2019-12-09 15:15:00,20.52,20.53,20.51,20.51,82109.0,16.911,16.9193,16.9028,16.9028,82109.0
2019-12-09 15:20:00,20.52,20.52,20.5,20.51,99010.0,16.911,16.911,16.8946,16.9028,99010.0
2019-12-09 15:25:00,20.5,20.51,20.5,20.5,50595.0,16.8946,16.9028,16.8946,16.8946,50595.0
2019-12-09 15:30:00,20.51,20.51,20.5,20.5,104057.0,16.9028,16.9028,16.8946,16.8946,104057.0
2019-12-09 15:35:00,20.51,20.51,20.5,20.5,102798.0,16.9028,16.9028,16.8946,16.8946,102798.0
2019-12-09 15:40:00,20.51,20.51,20.5,20.51,70375.0,16.9028,16.9028,16.8946,16.9028,70375.0
2019-12-09 15:45:00,20.51,20.51,20.47,20.48,165411.0,16.9028,16.9028,16.8698,16.8781,165411.0
2019-12-09 15:50:00,20.49,20.51,20.48,20.51,123553.0,16.8863,16.9028,16.8781,16.9028,123553.0
2019-12-09 15:55:00,20.5,20.51,20.46,20.47,347326.0,16.8946,16.9028,16.8616,16.8698,347326.0
2019-12-10 09:30:00,19.97,20.2,19.97,20.14,616799.0,16.6013,16.7925,16.6013,16.7427,616799.0
2019-12-10 09:35:00,20.14,20.18,20.12,20.15,186703.0,16.7427,16.7759,16.726,16.751,186703.0
2019-12-10 09:40:00,20.14,20.24,20.13,20.21,159284.0,16.7427,16.8258,16.7343,16.8008,159284.0
2019-12-10 09:45:00,20.22,20.26,20.21,20.26,122678.0,16.8092,16.8424,16.8008,16.8424,122678.0
2019-12-10 09:50:00,20.26,20.27,20.18,20.2,315643.0,16.8424,16.8507,16.7759,16.7925,315643.0
2019-12-10 09:55:00,20.2,20.22,20.19,20.22,152274.0,16.7925,16.8092,16.7842,16.8092,152274.0
2019-12-10 10:00:00,20.22,20.24,20.21,20.23,117029.0,16.8092,16.8258,16.8008,16.8175,117029.0
2019-12-10 10:05:00,20.22,20.23,20.18,20.21,221559.0,16.8092,16.8175,16.7759,16.8008,221559.0
2019-12-10 10:10:00,20.22,20.24,20.21,20.23,254275.0,16.8092,16.8258,16.8008,16.8175,254275.0
2019-12-10 10:15:00,20.23,20.25,20.22,20.25,239165.0,16.8175,16.8341,16.8092,16.8341,239165.0
2019-12-10 10:20:00,20.25,20.25,20.22,20.24,149562.0,16.8341,16.8341,16.8092,16.8258,149562.0
2019-12-10 10:25:00,20.25,20.25,20.21,20.23,216115.0,16.8341,16.8341,16.8008,16.8175,216115.0
2019-12-10 10:30:00,20.23,20.25,20.21,20.22,138245.0,16.8175,16.8341,16.8008,16.8092,138245.0
2019-12-10 10:35:00,20.22,20.23,20.19,20.2,141695.0,16.8092,16.8175,16.7842,16.7925,141695.0
2019-12-10 10:40:00,20.2,20.21,20.19,20.21,109030.0,16.7925,16.8008,16.7842,16.8008,109030.0
2019-12-10 10:45:00,20.21,20.22,20.2,20.22,102529.0,16.8008,16.8092,16.7925,16.8092,102529.0
2019-12-10 10:50:00,20.21,20.22,20.2,20.21,152079.0,16.8008,16.8092,16.7925,16.8008,152079.0
2019-12-10 10:55:00,20.21,20.25,20.21,20.25,191284.0,16.8008,16.8341,16.8008,16.8341,191284.0
2019-12-10 11:00:00,20.25,20.26,20.2,20.21,164250.0,16.8341,16.8424,16.7925,16.8008,164250.0
2019-12-10 11:05:00,20.21,20.27,20.21,20.26,83299.0,16.8008,16.8507,16.8008,16.8424,83299.0
2019-12-10 11:10:00,20.26,20.27,20.23,20.24,94670.0,16.8424,16.8507,16.8175,16.8258,94670.0
2019-12-10 11:15:00,20.25,20.28,20.24,20.27,82028.0,16.8341,16.859,16.8258,16.8507,82028.0
2019-12-10 11:20:00,20.26,20.27,20.24,20.25,76524.0,16.8424,16.8507,16.8258,16.8341,76524.0
2019-12-10 11:25:00,20.25,20.26,20.24,20.25,101431.0,16.8341,16.8424,16.8258,16.8341,101431.0
2019-12-10 11:30:00,20.26,20.26,20.24,20.25,95281.0,16.8424,16.8424,16.8258,16.8341,95281.0
2019-12-10 11:35:00,20.25,20.26,20.23,20.26,93789.0,16.8341,16.8424,16.8175,16.8424,93789.0
2019-12-10 11:40:00,20.25,20.26,20.25,20.26,36993.0,16.8341,16.8424,16.8341,16.8424,36993.0
2019-12-10 11:45:00,20.26,20.27,20.24,20.25,126263.0,16.8424,16.8507,16.8258,16.8341,126263.0
2019-12-10 11:50:00,20.24,20.26,20.24,20.26,66367.0,16.8258,16.8424,16.8258,16.8424,66367.0
2019-12-10 11:55:00,20.26,20.26,20.21,20.23,168531.0,16.8424,16.8424,16.8008,16.8175,168531.0
2019-12-10 12:00:00,20.22,20.24,20.21,20.22,117977.0,16.8092,16.8258,16.8008,16.8092,117977.0
2019-12-10 12:05:00,20.21,20.22,20.2,20.2,69009.0,16.8008,16.8092,16.7925,16.7925,69009.0
2019-12-10 12:10:00,20.2,20.22,20.19,20.21,156041.0,16.7925,16.8092,16.7842,16.8008,156041.0
2019-12-10 12:15:00,20.21,20.23,20.21,20.21,40739.0,16.8008,16.8175,16.8008,16.8008,40739.0
2019-12-10 12:20:00,20.21,20.22,20.2,20.21,32543.0,16.8008,16.8092,16.7925,16.8008,32543.0
2019-12-10 12:25:00,20.2,20.23,20.18,20.23,124332.0,16.7925,16.8175,16.7759,16.8175,124332.0
2019-12-10 12:30:00,20.23,20.23,20.21,20.21,50528.0,16.8175,16.8175,16.8008,16.8008,50528.0
2019-12-10 12:35:00,20.21,20.22,20.2,20.21,39325.0,16.8008,16.8092,16.7925,16.8008,39325.0
2019-12-10 12:40:00,20.21,20.22,20.2,20.2,53568.0,16.8008,16.8092,16.7925,16.7925,53568.0
2019-12-10 12:45:00,20.2,20.21,20.17,20.21,115273.0,16.7925,16.8008,16.7676,16.8008,115273.0
2019-12-10 12:50:00,20.21,20.22,20.2,20.22,30342.0,16.8008,16.8092,16.7925,16.8092,30342.0
2019-12-10 12:55:00,20.21,20.22,20.2,20.21,141764.0,16.8008,16.8092,16.7925,16.8008,141764.0
2019-12-10 13:00:00,20.21,20.22,20.21,20.21,23903.0,16.8008,16.8092,16.8008,16.8008,23903.0
2019-12-10 13:05:00,20.21,20.21,20.2,20.21,66183.0,16.8008,16.8008,16.7925,16.8008,66183.0
2019-12-10 13:10:00,20.21,20.22,20.2,20.21,83829.0,16.8008,16.8092,16.7925,16.8008,83829.0
2019-12-10 13:15:00,20.21,20.21,20.2,20.21,23353.0,16.8008,16.8008,16.7925,16.8008,23353.0
2019-12-10 13:20:00,20.21,20.22,20.2,20.21,46544.0,16.8008,16.8092,16.7925,16.8008,46544.0
2019-12-10 13:25:00,20.21,20.22,20.2,20.21,59104.0,16.8008,16.8092,16.7925,16.8008,59104.0
2019-12-10 13:30:00,20.21,20.21,20.19,20.19,58332.0,16.8008,16.8008,16.7842,16.7842,58332.0
2019-12-10 13:35:00,20.2,20.2,20.19,20.2,45057.0,16.7925,16.7925,16.7842,16.7925,45057.0
2019-12-10 13:40:00,20.2,20.22,20.19,20.21,312734.0,16.7925,16.8092,16.7842,16.8008,312734.0
2019-12-10 13:45:00,20.21,20.22,20.21,20.21,36283.0,16.8008,16.8092,16.8008,16.8008,36283.0
2019-12-10 13:50:00,20.21,20.22,20.2,20.2,108838.0,16.8008,16.8092,16.7925,16.7925,108838.0
2019-12-10 13:55:00,20.2,20.21,20.2,20.2,32750.0,16.7925,16.8008,16.7925,16.7925,32750.0
2019-12-10 14:00:00,20.2,20.21,20.19,20.21,106769.0,16.7925,16.8008,16.7842,16.8008,106769.0
2019-12-10 14:05:00,20.2,20.21,20.2,20.21,22701.0,16.7925,16.8008,16.7925,16.8008,22701.0
2019-12-10 14:10:00,20.21,20.22,20.2,20.21,122006.0,16.8008,16.8092,16.7925,16.8008,122006.0
2019-12-10 14:15:00,20.21,20.22,20.21,20.21,26415.0,16.8008,16.8092,16.8008,16.8008,26415.0
2019-12-10 14:20:00,20.21,20.22,20.21,20.21,28980.0,16.8008,16.8092,16.8008,16.8008,28980.0
2019-12-10 14:25:00,20.21,20.22,20.2,20.2,40143.0,16.8008,16.8092,16.7925,16.7925,40143.0
2019-12-10 14:30:00,20.2,20.21,20.19,20.2,125365.0,16.7925,16.8008,16.7842,16.7925,125365.0
2019-12-10 14:35:00,20.19,20.2,20.18,20.18,140973.0,16.7842,16.7925,16.7759,16.7759,140973.0
2019-12-10 14:40:00,20.18,20.2,20.18,20.2,67070.0,16.7759,16.7925,16.7759,16.7925,67070.0
2019-12-10 14:45:00,20.2,20.21,20.19,20.2,136845.0,16.7925,16.8008,16.7842,16.7925,136845.0
2019-12-10 14:50:00,20.21,20.21,20.2,20.2,32947.0,16.8008,16.8008,16.7925,16.7925,32947.0
2019-12-10 14:55:00,20.2,20.21,20.19,20.2,44734.0,16.7925,16.8008,16.7842,16.7925,44734.0
2019-12-10 15:00:00,20.19,20.21,20.19,20.19,77428.0,16.7842,16.8008,16.7842,16.7842,77428.0
2019-12-10 15:05:00,20.2,20.21,20.19,20.2,82550.0,16.7925,16.8008,16.7842,16.7925,82550.0
2019-12-10 15:10:00,20.2,20.21,20.19,20.2,80465.0,16.7925,16.8008,16.7842,16.7925,80465.0
2019-12-10 15:15:00,20.2,20.2,20.18,20.18,75672.0,16.7925,16.7925,16.7759,16.7759,75672.0
2019-12-10 15:20:00,20.19,20.2,20.18,20.18,90950.0,16.7842,16.7925,16.7759,16.7759,90950.0
2019-12-10 15:25:00,20.18,20.19,20.18,20.18,43875.0,16.7759,16.7842,16.7759,16.7759,43875.0
2019-12-10 15:30:00,20.18,20.19,20.13,20.13,295221.0,16.7759,16.7842,16.7343,16.7343,295221.0
2019-12-10 15:35:00,20.14,20.16,20.13,20.15,187519.0,16.7427,16.7593,16.7343,16.751,187519.0
2019-12-10 15:40:00,20.16,20.16,20.14,20.16,111563.0,16.7593,16.7593,16.7427,16.7593,111563.0
2019-12-10 15:45:00,20.16,20.17,20.15,20.17,129403.0,16.7593,16.7676,16.751,16.7676,129403.0
2019-12-10 15:50:00,20.17,20.17,20.14,20.14,239032.0,16.7676,16.7676,16.7427,16.7427,239032.0
2019-12-10 15:55:00,20.14,20.2,20.14,20.2,547277.0,16.7427,16.7925,16.7427,16.7925,547277.0
2019-12-11 09:30:00,20.2,20.23,20.11,20.15,656119.0,16.7925,16.8175,16.7177,16.751,656119.0
2019-12-11 09:35:00,20.16,20.22,20.15,20.21,184519.0,16.7593,16.8092,16.751,16.8008,184519.0
2019-12-11 09:40:00,20.2,20.22,20.18,20.21,99000.0,16.7925,16.8092,16.7759,16.8008,99000.0
2019-12-11 09:45:00,20.21,20.22,20.17,20.19,501045.0,16.8008,16.8092,16.7676,16.7842,501045.0
2019-12-11 09:50:00,20.18,20.19,20.12,20.14,589529.0,16.7759,16.7842,16.726,16.7427,589529.0
2019-12-11 09:55:00,20.14,20.15,20.08,20.1,172182.0,16.7427,16.751,16.6928,16.7094,172182.0
2019-12-11 10:00:00,20.09,20.1,20.02,20.05,371369.0,16.7011,16.7094,16.6429,16.6678,371369.0
2019-12-11 10:05:00,20.04,20.05,19.99,20.02,319950.0,16.6595,16.6678,16.618,16.6429,319950.0
2019-12-11 10:10:00,20.01,20.09,20.01,20.09,171885.0,16.6346,16.7011,16.6346,16.7011,171885.0
2019-12-11 10:15:00,20.08,20.1,20.06,20.07,118306.0,16.6928,16.7094,16.6762,16.6845,118306.0
2019-12-11 10:20:00,20.07,20.13,20.07,20.11,83020.0,16.6845,16.7343,16.6845,16.7177,83020.0
2019-12-11 10:25:00,20.11,20.11,20.07,20.09,103972.0,16.7177,16.7177,16.6845,16.7011,103972.0
2019-12-11 10:30:00,20.08,20.12,20.07,20.12,54013.0,16.6928,16.726,16.6845,16.726,54013.0
2019-12-11 10:35:00,20.12,20.13,20.09,20.09,77937.0,16.726,16.7343,16.7011,16.7011,77937.0
2019-12-11 10:40:00,20.1,20.11,20.05,20.06,100398.0,16.7094,16.7177,16.6678,16.6762,100398.0
2019-12-11 10:45:00,20.06,20.1,20.05,20.09,68870.0,16.6762,16.7094,16.6678,16.7011,68870.0
2019-12-11 10:50:00,20.08,20.1,20.08,20.09,43848.0,16.6928,16.7094,16.6928,16.7011,43848.0
2019-12-11 10:55:00,20.09,20.11,20.08,20.09,82584.0,16.7011,16.7177,16.6928,16.7011,82584.0
2019-12-11 11:00:00,20.09,20.1,20.07,20.1,75103.0,16.7011,16.7094,16.6845,16.7094,75103.0
2019-12-11 11:05:00,20.1,20.1,20.09,20.1,46084.0,16.7094,16.7094,16.7011,16.7094,46084.0
2019-12-11 11:10:00,20.1,20.11,20.06,20.06,113632.0,16.7094,16.7177,16.6762,16.6762,113632.0
2019-12-11 11:15:00,20.07,20.08,20.05,20.05,100778.0,16.6845,16.6928,16.6678,16.6678,100778.0
2019-12-11 11:20:00,20.05,20.09,20.04,20.07,80139.0,16.6678,16.7011,16.6595,16.6845,80139.0
2019-12-11 11:25:00,20.07,20.1,20.04,20.07,253017.0,16.6845,16.7094,16.6595,16.6845,253017.0
2019-12-11 11:30:00,20.08,20.12,20.06,20.08,186113.0,16.6928,16.726,16.6762,16.6928,186113.0
2019-12-11 11:35:00,20.09,20.11,20.07,20.11,58331.0,16.7011,16.7177,16.6845,16.7177,58331.0
2019-12-11 11:40:00,20.11,20.11,20.06,20.06,104103.0,16.7177,16.7177,16.6762,16.6762,104103.0
2019-12-11 11:45:00,20.07,20.09,20.06,20.07,58485.0,16.6845,16.7011,16.6762,16.6845,58485.0
2019-12-11 11:50:00,20.07,20.08,20.01,20.02,172395.0,16.6845,16.6928,16.6346,16.6429,172395.0
2019-12-11 11:55:00,20.02,20.07,20.01,20.07,63831.0,16.6429,16.6845,16.6346,16.6845,63831.0
2019-12-11 12:00:00,20.07,20.09,20.06,20.06,76962.0,16.6845,16.7011,16.6762,16.6762,76962.0
2019-12-11 12:05:00,20.07,20.07,20.0,20.02,121856.0,16.6845,16.6845,16.6263,16.6429,121856.0
2019-12-11 12:10:00,20.02,20.04,19.99,20.03,141381.0,16.6429,16.6595,16.618,16.6512,141381.0
2019-12-11 12:15:00,20.03,20.07,20.02,20.06,53186.0,16.6512,16.6845,16.6429,16.6762,53186.0
2019-12-11 12:20:00,20.05,20.06,20.04,20.05,22219.0,16.6678,16.6762,16.6595,16.6678,22219.0
2019-12-11 12:25:00,20.05,20.06,20.02,20.03,70807.0,16.6678,16.6762,16.6429,16.6512,70807.0
2019-12-11 12:30:00,20.03,20.04,19.99,19.99,130223.0,16.6512,16.6595,16.618,16.618,130223.0
2019-12-11 12:35:00,20.0,20.0,19.98,19.98,44130.0,16.6263,16.6263,16.6096,16.6096,44130.0
2019-12-11 12:40:00,19.98,20.02,19.94,20.01,214448.0,16.6096,16.6429,16.5764,16.6346,214448.0
2019-12-11 12:45:00,20.01,20.02,19.99,20.0,99613.0,16.6346,16.6429,16.618,16.6263,99613.0
2019-12-11 12:50:00,20.0,20.02,19.98,19.98,69064.0,16.6263,16.6429,16.6096,16.6096,69064.0
2019-12-11 12:55:00,19.98,19.99,19.98,19.98,55928.0,16.6096,16.618,16.6096,16.6096,55928.0
2019-12-11 13:00:00,19.99,20.02,19.98,20.02,148267.0,16.618,16.6429,16.6096,16.6429,148267.0
2019-12-11 13:05:00,20.02,20.02,20.0,20.01,40095.0,16.6429,16.6429,16.6263,16.6346,40095.0
2019-12-11 13:10:00,20.01,20.04,20.0,20.03,47438.0,16.6346,16.6595,16.6263,16.6512,47438.0
2019-12-11 13:15:00,20.03,20.04,20.02,20.04,21217.0,16.6512,16.6595,16.6429,16.6595,21217.0
2019-12-11 13:20:00,20.04,20.05,20.03,20.04,22064.0,16.6595,16.6678,16.6512,16.6595,22064.0
2019-12-11 13:25:00,20.05,20.05,20.01,20.03,99775.0,16.6678,16.6678,16.6346,16.6512,99775.0
2019-12-11 13:30:00,20.03,20.03,20.0,20.02,46844.0,16.6512,16.6512,16.6263,16.6429,46844.0
2019-12-11 13:35:00,20.02,20.03,20.01,20.01,24799.0,16.6429,16.6512,16.6346,16.6346,24799.0
2019-12-11 13:40:00,20.01,20.04,20.0,20.04,27417.0,16.6346,16.6595,16.6263,16.6595,27417.0
2019-12-11 13:45:00,20.04,20.05,20.03,20.05,39323.0,16.6595,16.6678,16.6512,16.6678,39323.0
2019-12-11 13:50:00,20.05,20.08,20.0,20.07,1007036.0,16.6678,16.6928,16.6263,16.6845,1007036.0
2019-12-11 13:55:00,20.06,20.07,20.05,20.07,67500.0,16.6762,16.6845,16.6678,16.6845,67500.0
2019-12-11 14:00:00,20.07,20.13,20.06,20.09,66045.0,16.6845,16.7343,16.6762,16.7011,66045.0
2019-12-11 14:05:00,20.09,20.11,20.07,20.1,63286.0,16.7011,16.7177,16.6845,16.7094,63286.0
2019-12-11 14:10:00,20.1,20.1,20.06,20.1,49293.0,16.7094,16.7094,16.6762,16.7094,49293.0
2019-12-11 14:15:00,20.1,20.1,20.07,20.07,93232.0,16.7094,16.7094,16.6845,16.6845,93232.0
2019-12-11 14:20:00,20.07,20.09,20.05,20.07,95000.0,16.6845,16.7011,16.6678,16.6845,95000.0
2019-12-11 14:25:00,20.07,20.08,20.06,20.07,45533.0,16.6845,16.6928,16.6762,16.6845,45533.0
2019-12-11 14:30:00,20.07,20.1,20.06,20.1,88400.0,16.6845,16.7094,16.6762,16.7094,88400.0
2019-12-11 14:35:00,20.1,20.11,20.07,20.07,118295.0,16.7094,16.7177,16.6845,16.6845,118295.0
2019-12-11 14:40:00,20.08,20.08,20.05,20.07,114239.0,16.6928,16.6928,16.6678,16.6845,114239.0
2019-12-11 14:45:00,20.07,20.11,20.06,20.09,400207.0,16.6845,16.7177,16.6762,16.7011,400207.0
2019-12-11 14:50:00,20.08,20.1,20.06,20.09,80420.0,16.6928,16.7094,16.6762,16.7011,80420.0
2019-12-11 14:55:00,20.09,20.11,20.08,20.09,92941.0,16.7011,16.7177,16.6928,16.7011,92941.0
2019-12-11 15:00:00,20.09,20.1,20.06,20.07,150166.0,16.7011,16.7094,16.6762,16.6845,150166.0
2019-12-11 15:05:00,20.07,20.09,20.06,20.09,126899.0,16.6845,16.7011,16.6762,16.7011,126899.0
2019-12-11 15:10:00,20.09,20.1,20.07,20.07,218854.0,16.7011,16.7094,16.6845,16.6845,218854.0
2019-12-11 15:15:00,20.08,20.11,20.07,20.11,133616.0,16.6928,16.7177,16.6845,16.7177,133616.0
2019-12-11 15:20:00,20.1,20.11,20.08,20.1,369297.0,16.7094,16.7177,16.6928,16.7094,369297.0
2019-12-11 15:25:00,20.1,20.11,20.09,20.11,107665.0,16.7094,16.7177,16.7011,16.7177,107665.0
2019-12-11 15:30:00,20.11,20.11,20.09,20.1,164911.0,16.7177,16.7177,16.7011,16.7094,164911.0
2019-12-11 15:35:00,20.11,20.12,20.08,20.1,315013.0,16.7177,16.726,16.6928,16.7094,315013.0
2019-12-11 15:40:00,20.09,20.1,20.07,20.07,420257.0,16.7011,16.7094,16.6845,16.6845,420257.0
2019-12-11 15:45:00,20.07,20.09,20.05,20.05,216775.0,16.6845,16.7011,16.6678,16.6678,216775.0
2019-12-11 15:50:00,20.06,20.11,20.05,20.11,285043.0,16.6762,16.7177,16.6678,16.7177,285043.0
2019-12-11 15:55:00,20.11,20.11,20.06,20.07,833800.0,16.7177,16.7177,16.6762,16.6845,833800.0
2019-12-12 09:30:00,19.94,20.1,19.94,20.09,312160.0,16.5764,16.7094,16.5764,16.7011,312160.0
2019-12-12 09:35:00,20.09,20.3,20.07,20.29,312494.0,16.7011,16.8757,16.6845,16.8674,312494.0
2019-12-12 09:40:00,20.3,20.32,20.2,20.26,257734.0,16.8757,16.8923,16.7925,16.8424,257734.0
2019-12-12 09:45:00,20.27,20.32,20.26,20.31,190483.0,16.8507,16.8923,16.8424,16.884,190483.0
2019-12-12 09:50:00,20.31,20.37,20.3,20.37,176216.0,16.884,16.9339,16.8757,16.9339,176216.0
2019-12-12 09:55:00,20.37,20.39,20.31,20.32,268647.0,16.9339,16.9505,16.884,16.8923,268647.0
2019-12-12 10:00:00,20.32,20.41,20.32,20.38,474326.0,16.8923,16.9671,16.8923,16.9422,474326.0
2019-12-12 10:05:00,20.38,20.41,20.37,20.39,244840.0,16.9422,16.9671,16.9339,16.9505,244840.0
2019-12-12 10:10:00,20.39,20.43,20.36,20.43,301926.0,16.9505,16.9837,16.9255,16.9837,301926.0
2019-12-12 10:15:00,20.43,20.45,20.41,20.44,140776.0,16.9837,17.0004,16.9671,16.992,140776.0
2019-12-12 10:20:00,20.44,20.45,20.43,20.45,63982.0,16.992,17.0004,16.9837,17.0004,63982.0
2019-12-12 10:25:00,20.45,20.47,20.44,20.46,154725.0,17.0004,17.017,16.992,17.0087,154725.0
2019-12-12 10:30:00,20.46,20.47,20.39,20.42,130615.0,17.0087,17.017,16.9505,16.9754,130615.0
2019-12-12 10:35:00,20.41,20.43,20.4,20.4,93568.0,16.9671,16.9837,16.9588,16.9588,93568.0
2019-12-12 10:40:00,20.4,20.41,20.38,20.39,84522.0,16.9588,16.9671,16.9422,16.9505,84522.0
2019-12-12 10:45:00,20.38,20.39,20.32,20.32,148556.0,16.9422,16.9505,16.8923,16.8923,148556.0
2019-12-12 10:50:00,20.33,20.36,20.3,20.35,385664.0,16.9006,16.9255,16.8757,16.9172,385664.0
2019-12-12 10:55:00,20.35,20.37,20.31,20.34,667750.0,16.9172,16.9339,16.884,16.9089,667750.0
2019-12-12 11:00:00,20.34,20.35,20.32,20.34,642943.0,16.9089,16.9172,16.8923,16.9089,642943.0
2019-12-12 11:05:00,20.34,20.35,20.31,20.34,219832.0,16.9089,16.9172,16.884,16.9089,219832.0
2019-12-12 11:10:00,20.33,20.39,20.33,20.39,111767.0,16.9006,16.9505,16.9006,16.9505,111767.0
2019-12-12 11:15:00,20.38,20.45,20.37,20.45,88088.0,16.9422,17.0004,16.9339,17.0004,88088.0
2019-12-12 11:20:00,20.44,20.47,20.41,20.42,352147.0,16.992,17.017,16.9671,16.9754,352147.0
2019-12-12 11:25:00,20.42,20.43,20.37,20.38,115097.0,16.9754,16.9837,16.9339,16.9422,115097.0
2019-12-12 11:30:00,20.38,20.38,20.35,20.35,118325.0,16.9422,16.9422,16.9172,16.9172,118325.0
2019-12-12 11:35:00,20.35,20.36,20.33,20.34,106580.0,16.9172,16.9255,16.9006,16.9089,106580.0
2019-12-12 11:40:00,20.34,20.36,20.32,20.35,122621.0,16.9089,16.9255,16.8923,16.9172,122621.0
2019-12-12 11:45:00,20.35,20.38,20.35,20.38,68352.0,16.9172,16.9422,16.9172,16.9422,68352.0
2019-12-12 11:50:00,20.37,20.4,20.36,20.36,106380.0,16.9339,16.9588,16.9255,16.9255,106380.0
2019-12-12 11:55:00,20.36,20.39,20.32,20.37,120917.0,16.9255,16.9505,16.8923,16.9339,120917.0
2019-12-12 12:00:00,20.37,20.38,20.36,20.37,40301.0,16.9339,16.9422,16.9255,16.9339,40301.0
2019-12-12 12:05:00,20.36,20.38,20.35,20.38,100918.0,16.9255,16.9422,16.9172,16.9422,100918.0
2019-12-12 12:10:00,20.38,20.38,20.36,20.37,71070.0,16.9422,16.9422,16.9255,16.9339,71070.0
2019-12-12 12:15:00,20.37,20.38,20.34,20.35,72150.0,16.9339,16.9422,16.9089,16.9172,72150.0
2019-12-12 12:20:00,20.34,20.36,20.31,20.32,88398.0,16.9089,16.9255,16.884,16.8923,88398.0
2019-12-12 12:25:00,20.32,20.33,20.29,20.31,177403.0,16.8923,16.9006,16.8674,16.884,177403.0
2019-12-12 12:30:00,20.3,20.36,20.3,20.35,122039.0,16.8757,16.9255,16.8757,16.9172,122039.0
2019-12-12 12:35:00,20.35,20.37,20.34,20.36,89095.0,16.9172,16.9339,16.9089,16.9255,89095.0
2019-12-12 12:40:00,20.37,20.37,20.35,20.36,103756.0,16.9339,16.9339,16.9172,16.9255,103756.0
2019-12-12 12:45:00,20.37,20.37,20.34,20.34,69773.0,16.9339,16.9339,16.9089,16.9089,69773.0
2019-12-12 12:50:00,20.34,20.35,20.33,20.33,57642.0,16.9089,16.9172,16.9006,16.9006,57642.0
2019-12-12 12:55:00,20.34,20.36,20.32,20.33,114474.0,16.9089,16.9255,16.8923,16.9006,114474.0
2019-12-12 13:00:00,20.34,20.37,20.33,20.36,103495.0,16.9089,16.9339,16.9006,16.9255,103495.0
2019-12-12 13:05:00,20.36,20.37,20.35,20.36,43435.0,16.9255,16.9339,16.9172,16.9255,43435.0
2019-12-12 13:10:00,20.37,20.38,20.35,20.36,106595.0,16.9339,16.9422,16.9172,16.9255,106595.0
2019-12-12 13:15:00,20.36,20.4,20.36,20.39,75584.0,16.9255,16.9588,16.9255,16.9505,75584.0
2019-12-12 13:20:00,20.38,20.4,20.36,20.39,49005.0,16.9422,16.9588,16.9255,16.9505,49005.0
2019-12-12 13:25:00,20.4,20.4,20.36,20.36,134336.0,16.9588,16.9588,16.9255,16.9255,134336.0
2019-12-12 13:30:00,20.36,20.37,20.35,20.36,79972.0,16.9255,16.9339,16.9172,16.9255,79972.0
2019-12-12 13:35:00,20.35,20.36,20.26,20.31,257707.0,16.9172,16.9255,16.8424,16.884,257707.0
2019-12-12 13:40:00,20.31,20.34,20.31,20.34,38912.0,16.884,16.9089,16.884,16.9089,38912.0
2019-12-12 13:45:00,20.34,20.34,20.32,20.32,67956.0,16.9089,16.9089,16.8923,16.8923,67956.0
2019-12-12 13:50:00,20.32,20.36,20.32,20.35,134220.0,16.8923,16.9255,16.8923,16.9172,134220.0
2019-12-12 13:55:00,20.36,20.39,20.35,20.39,53784.0,16.9255,16.9505,16.9172,16.9505,53784.0
2019-12-12 14:00:00,20.39,20.4,20.38,20.4,83426.0,16.9505,16.9588,16.9422,16.9588,83426.0
2019-12-12 14:05:00,20.4,20.4,20.37,20.38,124314.0,16.9588,16.9588,16.9339,16.9422,124314.0
2019-12-12 14:10:00,20.39,20.42,20.38,20.4,100936.0,16.9505,16.9754,16.9422,16.9588,100936.0
2019-12-12 14:15:00,20.4,20.42,20.39,20.39,81149.0,16.9588,16.9754,16.9505,16.9505,81149.0
2019-12-12 14:20:00,20.4,20.43,20.39,20.41,64231.0,16.9588,16.9837,16.9505,16.9671,64231.0
2019-12-12 14:25:00,20.4,20.43,20.4,20.41,66132.0,16.9588,16.9837,16.9588,16.9671,66132.0
2019-12-12 14:30:00,20.41,20.5,20.4,20.5,232824.0,16.9671,17.0419,16.9588,17.0419,232824.0
2019-12-12 14:35:00,20.5,20.5,20.47,20.48,110682.0,17.0419,17.0419,17.017,17.0253,110682.0
2019-12-12 14:40:00,20.48,20.49,20.45,20.46,81728.0,17.0253,17.0336,17.0004,17.0087,81728.0
2019-12-12 14:45:00,20.46,20.49,20.45,20.48,101977.0,17.0087,17.0336,17.0004,17.0253,101977.0
2019-12-12 14:50:00,20.48,20.49,20.47,20.48,80873.0,17.0253,17.0336,17.017,17.0253,80873.0
2019-12-12 14:55:00,20.48,20.49,20.44,20.46,132538.0,17.0253,17.0336,16.992,17.0087,132538.0
2019-12-12 15:00:00,20.46,20.47,20.45,20.46,56786.0,17.0087,17.017,17.0004,17.0087,56786.0
2019-12-12 15:05:00,20.46,20.46,20.44,20.45,107244.0,17.0087,17.0087,16.992,17.0004,107244.0
2019-12-12 15:10:00,20.45,20.47,20.45,20.46,30869.0,17.0004,17.017,17.0004,17.0087,30869.0
2019-12-12 15:15:00,20.46,20.48,20.42,20.44,179824.0,17.0087,17.0253,16.9754,16.992,179824.0
2019-12-12 15:20:00,20.44,20.44,20.39,20.41,145577.0,16.992,16.992,16.9505,16.9671,145577.0
2019-12-12 15:25:00,20.42,20.46,20.41,20.45,103322.0,16.9754,17.0087,16.9671,17.0004,103322.0
2019-12-12 15:30:00,20.45,20.47,20.44,20.45,304118.0,17.0004,17.017,16.992,17.0004,304118.0
2019-12-12 15:35:00,20.45,20.46,20.41,20.45,181278.0,17.0004,17.0087,16.9671,17.0004,181278.0
2019-12-12 15:40:00,20.45,20.48,20.44,20.47,151906.0,17.0004,17.0253,16.992,17.017,151906.0
2019-12-12 15:45:00,20.47,20.49,20.44,20.48,246094.0,17.017,17.0336,16.992,17.0253,246094.0
2019-12-12 15:50:00,20.48,20.49,20.47,20.48,295501.0,17.0253,17.0336,17.017,17.0253,295501.0
2019-12-12 15:55:00,20.47,20.48,20.43,20.43,1042741.0,17.017,17.0253,16.9837,16.9837,1042741.0
2019-12-13 09:30:00,20.37,20.43,20.35,20.36,181291.0,16.9339,16.9837,16.9172,16.9255,181291.0
2019-12-13 09:35:00,20.35,20.38,20.29,20.38,104250.0,16.9172,16.9422,16.8674,16.9422,104250.0
2019-12-13 09:40:00,20.37,20.42,20.34,20.39,96108.0,16.9339,16.9754,16.9089,16.9505,96108.0
2019-12-13 09:45:00,20.38,20.39,20.29,20.29,111557.0,16.9422,16.9505,16.8674,16.8674,111557.0
2019-12-13 09:50:00,20.29,20.36,20.27,20.33,139339.0,16.8674,16.9255,16.8507,16.9006,139339.0
2019-12-13 09:55:00,20.33,20.39,20.32,20.37,95549.0,16.9006,16.9505,16.8923,16.9339,95549.0
2019-12-13 10:00:00,20.37,20.49,20.35,20.48,149228.0,16.9339,17.0336,16.9172,17.0253,149228.0
2019-12-13 10:05:00,20.48,20.53,20.43,20.51,220499.0,17.0253,17.0669,16.9837,17.0502,220499.0
2019-12-13 10:10:00,20.51,20.51,20.39,20.41,273922.0,17.0502,17.0502,16.9505,16.9671,273922.0
2019-12-13 10:15:00,20.41,20.44,20.38,20.41,334137.0,16.9671,16.992,16.9422,16.9671,334137.0
2019-12-13 10:20:00,20.42,20.42,20.36,20.39,258967.0,16.9754,16.9754,16.9255,16.9505,258967.0
2019-12-13 10:25:00,20.38,20.4,20.31,20.32,156286.0,16.9422,16.9588,16.884,16.8923,156286.0
2019-12-13 10:30:00,20.31,20.38,20.26,20.36,159776.0,16.884,16.9422,16.8424,16.9255,159776.0
2019-12-13 10:35:00,20.36,20.37,20.29,20.3,148409.0,16.9255,16.9339,16.8674,16.8757,148409.0
2019-12-13 10:40:00,20.3,20.35,20.3,20.32,114668.0,16.8757,16.9172,16.8757,16.8923,114668.0
2019-12-13 10:45:00,20.32,20.35,20.3,20.31,165967.0,16.8923,16.9172,16.8757,16.884,165967.0
2019-12-13 10:50:00,20.32,20.32,20.29,20.3,101699.0,16.8923,16.8923,16.8674,16.8757,101699.0
2019-12-13 10:55:00,20.29,20.34,20.29,20.32,129497.0,16.8674,16.9089,16.8674,16.8923,129497.0
2019-12-13 11:00:00,20.32,20.35,20.3,20.3,150914.0,16.8923,16.9172,16.8757,16.8757,150914.0
2019-12-13 11:05:00,20.31,20.33,20.3,20.33,47649.0,16.884,16.9006,16.8757,16.9006,47649.0
2019-12-13 11:10:00,20.33,20.34,20.31,20.32,87477.0,16.9006,16.9089,16.884,16.8923,87477.0
2019-12-13 11:15:00,20.31,20.32,20.3,20.3,30087.0,16.884,16.8923,16.8757,16.8757,30087.0
2019-12-13 11:20:00,20.3,20.32,20.29,20.32,91273.0,16.8757,16.8923,16.8674,16.8923,91273.0
2019-12-13 11:25:00,20.31,20.34,20.29,20.32,108714.0,16.884,16.9089,16.8674,16.8923,108714.0
2019-12-13 11:30:00,20.32,20.36,20.31,20.35,168157.0,16.8923,16.9255,16.884,16.9172,168157.0
2019-12-13 11:35:00,20.35,20.36,20.34,20.35,118340.0,16.9172,16.9255,16.9089,16.9172,118340.0
2019-12-13 11:40:00,20.35,20.35,20.33,20.34,42031.0,16.9172,16.9172,16.9006,16.9089,42031.0
2019-12-13 11:45:00,20.34,20.35,20.33,20.34,51114.0,16.9089,16.9172,16.9006,16.9089,51114.0
2019-12-13 11:50:00,20.33,20.39,20.33,20.37,89241.0,16.9006,16.9505,16.9006,16.9339,89241.0
2019-12-13 11:55:00,20.37,20.37,20.34,20.36,39010.0,16.9339,16.9339,16.9089,16.9255,39010.0
2019-12-13 12:00:00,20.36,20.37,20.35,20.37,41990.0,16.9255,16.9339,16.9172,16.9339,41990.0
2019-12-13 12:05:00,20.37,20.37,20.35,20.37,81773.0,16.9339,16.9339,16.9172,16.9339,81773.0
2019-12-13 12:10:00,20.37,20.37,20.34,20.34,69031.0,16.9339,16.9339,16.9089,16.9089,69031.0
2019-12-13 12:15:00,20.34,20.36,20.34,20.36,32961.0,16.9089,16.9255,16.9089,16.9255,32961.0
2019-12-13 12:20:00,20.36,20.37,20.35,20.36,53015.0,16.9255,16.9339,16.9172,16.9255,53015.0
2019-12-13 12:25:00,20.37,20.37,20.36,20.36,67240.0,16.9339,16.9339,16.9255,16.9255,67240.0
2019-12-13 12:30:00,20.37,20.38,20.36,20.37,30301.0,16.9339,16.9422,16.9255,16.9339,30301.0
2019-12-13 12:35:00,20.38,20.39,20.37,20.38,27920.0,16.9422,16.9505,16.9339,16.9422,27920.0
2019-12-13 12:40:00,20.39,20.4,20.38,20.39,41347.0,16.9505,16.9588,16.9422,16.9505,41347.0
2019-12-13 12:45:00,20.39,20.39,20.38,20.38,14631.0,16.9505,16.9505,16.9422,16.9422,14631.0
2019-12-13 12:50:00,20.38,20.39,20.36,20.36,47003.0,16.9422,16.9505,16.9255,16.9255,47003.0
2019-12-13 12:55:00,20.36,20.39,20.36,20.39,36109.0,16.9255,16.9505,16.9255,16.9505,36109.0
2019-12-13 13:00:00,20.39,20.4,20.38,20.38,49287.0,16.9505,16.9588,16.9422,16.9422,49287.0
2019-12-13 13:05:00,20.38,20.39,20.37,20.39,24698.0,16.9422,16.9505,16.9339,16.9505,24698.0
2019-12-13 13:10:00,20.39,20.41,20.38,20.41,26785.0,16.9505,16.9671,16.9422,16.9671,26785.0
2019-12-13 13:15:00,20.41,20.41,20.39,20.39,37906.0,16.9671,16.9671,16.9505,16.9505,37906.0
2019-12-13 13:20:00,20.4,20.42,20.39,20.42,22926.0,16.9588,16.9754,16.9505,16.9754,22926.0
2019-12-13 13:25:00,20.42,20.42,20.39,20.39,53486.0,16.9754,16.9754,16.9505,16.9505,53486.0
2019-12-13 13:30:00,20.39,20.42,20.39,20.4,75797.0,16.9505,16.9754,16.9505,16.9588,75797.0
2019-12-13 13:35:00,20.41,20.42,20.4,20.42,31496.0,16.9671,16.9754,16.9588,16.9754,31496.0
2019-12-13 13:40:00,20.42,20.43,20.4,20.42,56105.0,16.9754,16.9837,16.9588,16.9754,56105.0
2019-12-13 13:45:00,20.42,20.43,20.41,20.43,18785.0,16.9754,16.9837,16.9671,16.9837,18785.0
2019-12-13 13:50:00,20.43,20.47,20.42,20.45,67091.0,16.9837,17.017,16.9754,17.0004,67091.0
2019-12-13 13:55:00,20.44,20.45,20.43,20.45,44878.0,16.992,17.0004,16.9837,17.0004,44878.0
2019-12-13 14:00:00,20.45,20.46,20.42,20.42,53069.0,17.0004,17.0087,16.9754,16.9754,53069.0
2019-12-13 14:05:00,20.42,20.44,20.41,20.43,45000.0,16.9754,16.992,16.9671,16.9837,45000.0
2019-12-13 14:10:00,20.43,20.44,20.42,20.44,70628.0,16.9837,16.992,16.9754,16.992,70628.0
2019-12-13 14:15:00,20.44,20.44,20.42,20.44,29797.0,16.992,16.992,16.9754,16.992,29797.0
2019-12-13 14:20:00,20.44,20.44,20.42,20.43,36359.0,16.992,16.992,16.9754,16.9837,36359.0
2019-12-13 14:25:00,20.43,20.44,20.41,20.42,59408.0,16.9837,16.992,16.9671,16.9754,59408.0
2019-12-13 14:30:00,20.42,20.44,20.41,20.44,33940.0,16.9754,16.992,16.9671,16.992,33940.0
2019-12-13 14:35:00,20.44,20.44,20.41,20.42,59335.0,16.992,16.992,16.9671,16.9754,59335.0
2019-12-13 14:40:00,20.42,20.42,20.39,20.4,120091.0,16.9754,16.9754,16.9505,16.9588,120091.0
2019-12-13 14:45:00,20.41,20.41,20.37,20.39,59980.0,16.9671,16.9671,16.9339,16.9505,59980.0
2019-12-13 14:50:00,20.39,20.41,20.38,20.4,54901.0,16.9505,16.9671,16.9422,16.9588,54901.0
2019-12-13 14:55:00,20.4,20.41,20.38,20.39,66471.0,16.9588,16.9671,16.9422,16.9505,66471.0
2019-12-13 15:00:00,20.39,20.39,20.37,20.39,30075.0,16.9505,16.9505,16.9339,16.9505,30075.0
2019-12-13 15:05:00,20.39,20.4,20.37,20.37,56337.0,16.9505,16.9588,16.9339,16.9339,56337.0
2019-12-13 15:10:00,20.37,20.4,20.37,20.39,81172.0,16.9339,16.9588,16.9339,16.9505,81172.0
2019-12-13 15:15:00,20.39,20.4,20.35,20.36,85191.0,16.9505,16.9588,16.9172,16.9255,85191.0
2019-12-13 15:20:00,20.36,20.37,20.33,20.34,159280.0,16.9255,16.9339,16.9006,16.9089,159280.0
2019-12-13 15:25:00,20.34,20.35,20.34,20.35,35154.0,16.9089,16.9172,16.9089,16.9172,35154.0
2019-12-13 15:30:00,20.35,20.36,20.32,20.33,135448.0,16.9172,16.9255,16.8923,16.9006,135448.0
2019-12-13 15:35:00,20.32,20.35,20.32,20.35,85831.0,16.8923,16.9172,16.8923,16.9172,85831.0
2019-12-13 15:40:00,20.35,20.36,20.33,20.35,79923.0,16.9172,16.9255,16.9006,16.9172,79923.0
2019-12-13 15:45:00,20.35,20.35,20.32,20.34,100555.0,16.9172,16.9172,16.8923,16.9089,100555.0
2019-12-13 15:50:00,20.34,20.35,20.33,20.35,207066.0,16.9089,16.9172,16.9006,16.9172,207066.0
2019-12-13 15:55:00,20.35,20.37,20.33,20.35,411768.0,16.9172,16.9339,16.9006,16.9172,411768.0
2019-12-16 09:30:00,20.4,20.57,20.38,20.46,408504.0,16.9588,17.1001,16.9422,17.0087,408504.0
2019-12-16 09:35:00,20.46,20.51,20.42,20.5,153704.0,17.0087,17.0502,16.9754,17.0419,153704.0
2019-12-16 09:40:00,20.51,20.57,20.5,20.57,63454.0,17.0502,17.1001,17.0419,17.1001,63454.0
2019-12-16 09:45:00,20.57,20.63,20.55,20.6,134955.0,17.1001,17.15,17.0835,17.1251,134955.0
2019-12-16 09:50:00,20.61,20.61,20.58,20.6,109048.0,17.1334,17.1334,17.1084,17.1251,109048.0
2019-12-16 09:55:00,20.6,20.6,20.59,20.6,35174.0,17.1251,17.1251,17.1167,17.1251,35174.0
2019-12-16 10:00:00,20.6,20.61,20.57,20.6,130666.0,17.1251,17.1334,17.1001,17.1251,130666.0
2019-12-16 10:05:00,20.6,20.62,20.58,20.6,87088.0,17.1251,17.1417,17.1084,17.1251,87088.0
2019-12-16 10:10:00,20.6,20.62,20.59,20.6,136511.0,17.1251,17.1417,17.1167,17.1251,136511.0
2019-12-16 10:15:00,20.6,20.6,20.59,20.6,61082.0,17.1251,17.1251,17.1167,17.1251,61082.0
2019-12-16 10:20:00,20.6,20.6,20.58,20.58,76200.0,17.1251,17.1251,17.1084,17.1084,76200.0
2019-12-16 10:25:00,20.59,20.63,20.58,20.63,188397.0,17.1167,17.15,17.1084,17.15,188397.0
2019-12-16 10:30:00,20.63,20.63,20.6,20.63,106868.0,17.15,17.15,17.1251,17.15,106868.0
2019-12-16 10:35:00,20.62,20.65,20.62,20.64,154219.0,17.1417,17.1666,17.1417,17.1583,154219.0
2019-12-16 10:40:00,20.63,20.64,20.62,20.63,51151.0,17.15,17.1583,17.1417,17.15,51151.0
2019-12-16 10:45:00,20.63,20.64,20.62,20.63,73976.0,17.15,17.1583,17.1417,17.15,73976.0
2019-12-16 10:50:00,20.64,20.66,20.63,20.66,52188.0,17.1583,17.1749,17.15,17.1749,52188.0
2019-12-16 10:55:00,20.66,20.67,20.64,20.65,163821.0,17.1749,17.1833,17.1583,17.1666,163821.0
2019-12-16 11:00:00,20.65,20.67,20.65,20.67,33785.0,17.1666,17.1833,17.1666,17.1833,33785.0
2019-12-16 11:05:00,20.66,20.67,20.66,20.67,23918.0,17.1749,17.1833,17.1749,17.1833,23918.0
2019-12-16 11:10:00,20.66,20.67,20.64,20.66,162616.0,17.1749,17.1833,17.1583,17.1749,162616.0
2019-12-16 11:15:00,20.66,20.66,20.64,20.66,65300.0,17.1749,17.1749,17.1583,17.1749,65300.0
2019-12-16 11:20:00,20.66,20.68,20.65,20.65,100815.0,17.1749,17.1916,17.1666,17.1666,100815.0
2019-12-16 11:25:00,20.66,20.69,20.65,20.69,28349.0,17.1749,17.1999,17.1666,17.1999,28349.0
2019-12-16 11:30:00,20.68,20.69,20.66,20.68,69659.0,17.1916,17.1999,17.1749,17.1916,69659.0
2019-12-16 11:35:00,20.67,20.69,20.67,20.68,48829.0,17.1833,17.1999,17.1833,17.1916,48829.0
2019-12-16 11:40:00,20.69,20.69,20.66,20.66,57376.0,17.1999,17.1999,17.1749,17.1749,57376.0
2019-12-16 11:45:00,20.66,20.67,20.63,20.63,92419.0,17.1749,17.1833,17.15,17.15,92419.0
2019-12-16 11:50:00,20.64,20.65,20.62,20.64,60795.0,17.1583,17.1666,17.1417,17.1583,60795.0
2019-12-16 11:55:00,20.64,20.65,20.62,20.64,41927.0,17.1583,17.1666,17.1417,17.1583,41927.0
2019-12-16 12:00:00,20.64,20.66,20.63,20.64,104104.0,17.1583,17.1749,17.15,17.1583,104104.0
2019-12-16 12:05:00,20.64,20.65,20.63,20.63,41108.0,17.1583,17.1666,17.15,17.15,41108.0
2019-12-16 12:10:00,20.63,20.65,20.63,20.64,48620.0,17.15,17.1666,17.15,17.1583,48620.0
2019-12-16 12:15:00,20.64,20.65,20.64,20.64,18250.0,17.1583,17.1666,17.1583,17.1583,18250.0
2019-12-16 12:20:00,20.64,20.65,20.62,20.62,125441.0,17.1583,17.1666,17.1417,17.1417,125441.0
2019-12-16 12:25:00,20.63,20.63,20.61,20.61,51235.0,17.15,17.15,17.1334,17.1334,51235.0
2019-12-16 12:30:00,20.61,20.62,20.61,20.62,11101.0,17.1334,17.1417,17.1334,17.1417,11101.0
2019-12-16 12:35:00,20.62,20.63,20.61,20.63,37507.0,17.1417,17.15,17.1334,17.15,37507.0
2019-12-16 12:40:00,20.62,20.63,20.59,20.6,94156.0,17.1417,17.15,17.1167,17.1251,94156.0
2019-12-16 12:45:00,20.6,20.6,20.57,20.57,30679.0,17.1251,17.1251,17.1001,17.1001,30679.0
2019-12-16 12:50:00,20.57,20.58,20.57,20.57,7593.0,17.1001,17.1084,17.1001,17.1001,7593.0
2019-12-16 12:55:00,20.57,20.58,20.55,20.57,55016.0,17.1001,17.1084,17.0835,17.1001,55016.0
2019-12-16 13:00:00,20.56,20.57,20.54,20.55,55395.0,17.0918,17.1001,17.0752,17.0835,55395.0
2019-12-16 13:05:00,20.54,20.59,20.54,20.59,168456.0,17.0752,17.1167,17.0752,17.1167,168456.0
2019-12-16 13:10:00,20.59,20.59,20.58,20.58,18113.0,17.1167,17.1167,17.1084,17.1084,18113.0
2019-12-16 13:15:00,20.59,20.59,20.56,20.57,73871.0,17.1167,17.1167,17.0918,17.1001,73871.0
2019-12-16 13:20:00,20.57,20.58,20.56,20.56,98218.0,17.1001,17.1084,17.0918,17.0918,98218.0
2019-12-16 13:25:00,20.57,20.6,20.56,20.58,80636.0,17.1001,17.1251,17.0918,17.1084,80636.0
2019-12-16 13:30:00,20.59,20.66,20.58,20.65,133707.0,17.1167,17.1749,17.1084,17.1666,133707.0
2019-12-16 13:35:00,20.64,20.67,20.64,20.67,22825.0,17.1583,17.1833,17.1583,17.1833,22825.0
2019-12-16 13:40:00,20.67,20.68,20.65,20.66,73313.0,17.1833,17.1916,17.1666,17.1749,73313.0
2019-12-16 13:45:00,20.66,20.67,20.64,20.65,42480.0,17.1749,17.1833,17.1583,17.1666,42480.0
2019-12-16 13:50:00,20.65,20.66,20.64,20.65,31267.0,17.1666,17.1749,17.1583,17.1666,31267.0
2019-12-16 13:55:00,20.65,20.67,20.65,20.66,52807.0,17.1666,17.1833,17.1666,17.1749,52807.0
2019-12-16 14:00:00,20.65,20.66,20.64,20.64,55342.0,17.1666,17.1749,17.1583,17.1583,55342.0
2019-12-16 14:05:00,20.64,20.65,20.62,20.64,43566.0,17.1583,17.1666,17.1417,17.1583,43566.0
2019-12-16 14:10:00,20.64,20.65,20.64,20.64,15378.0,17.1583,17.1666,17.1583,17.1583,15378.0
2019-12-16 14:15:00,20.64,20.65,20.64,20.64,28756.0,17.1583,17.1666,17.1583,17.1583,28756.0
2019-12-16 14:20:00,20.64,20.65,20.62,20.64,64168.0,17.1583,17.1666,17.1417,17.1583,64168.0
2019-12-16 14:25:00,20.64,20.65,20.6,20.61,66843.0,17.1583,17.1666,17.1251,17.1334,66843.0
2019-12-16 14:30:00,20.61,20.62,20.6,20.61,20590.0,17.1334,17.1417,17.1251,17.1334,20590.0
2019-12-16 14:35:00,20.61,20.64,20.61,20.62,56482.0,17.1334,17.1583,17.1334,17.1417,56482.0
2019-12-16 14:40:00,20.63,20.64,20.61,20.61,83683.0,17.15,17.1583,17.1334,17.1334,83683.0
2019-12-16 14:45:00,20.62,20.63,20.58,20.59,104410.0,17.1417,17.15,17.1084,17.1167,104410.0
2019-12-16 14:50:00,20.59,20.6,20.57,20.57,184593.0,17.1167,17.1251,17.1001,17.1001,184593.0
2019-12-16 14:55:00,20.57,20.58,20.55,20.57,91595.0,17.1001,17.1084,17.0835,17.1001,91595.0
2019-12-16 15:00:00,20.57,20.59,20.56,20.58,31503.0,17.1001,17.1167,17.0918,17.1084,31503.0
2019-12-16 15:05:00,20.58,20.59,20.56,20.56,50852.0,17.1084,17.1167,17.0918,17.0918,50852.0
2019-12-16 15:10:00,20.56,20.58,20.56,20.58,23621.0,17.0918,17.1084,17.0918,17.1084,23621.0
2019-12-16 15:15:00,20.58,20.6,20.58,20.6,59924.0,17.1084,17.1251,17.1084,17.1251,59924.0
2019-12-16 15:20:00,20.59,20.61,20.59,20.59,67752.0,17.1167,17.1334,17.1167,17.1167,67752.0
2019-12-16 15:25:00,20.59,20.6,20.57,20.57,45879.0,17.1167,17.1251,17.1001,17.1001,45879.0
2019-12-16 15:30:00,20.57,20.59,20.56,20.58,61620.0,17.1001,17.1167,17.0918,17.1084,61620.0
2019-12-16 15:35:00,20.59,20.59,20.55,20.57,67774.0,17.1167,17.1167,17.0835,17.1001,67774.0
2019-12-16 15:40:00,20.56,20.58,20.54,20.54,77067.0,17.0918,17.1084,17.0752,17.0752,77067.0
2019-12-16 15:45:00,20.54,20.55,20.52,20.55,99720.0,17.0752,17.0835,17.0586,17.0835,99720.0
2019-12-16 15:50:00,20.55,20.56,20.51,20.51,113125.0,17.0835,17.0918,17.0502,17.0502,113125.0
2019-12-16 15:55:00,20.51,20.53,20.49,20.52,516878.0,17.0502,17.0669,17.0336,17.0586,516878.0
2019-12-17 09:30:00,20.54,20.54,20.46,20.47,192793.0,17.0752,17.0752,17.0087,17.017,192793.0
2019-12-17 09:35:00,20.47,20.54,20.46,20.53,68573.0,17.017,17.0752,17.0087,17.0669,68573.0
2019-12-17 09:40:00,20.53,20.53,20.46,20.47,102636.0,17.0669,17.0669,17.0087,17.017,102636.0
2019-12-17 09:45:00,20.47,20.5,20.47,20.5,67390.0,17.017,17.0419,17.017,17.0419,67390.0
2019-12-17 09:50:00,20.5,20.5,20.41,20.42,288175.0,17.0419,17.0419,16.9671,16.9754,288175.0
2019-12-17 09:55:00,20.41,20.41,20.36,20.38,135733.0,16.9671,16.9671,16.9255,16.9422,135733.0
2019-12-17 10:00:00,20.38,20.45,20.37,20.42,135404.0,16.9422,17.0004,16.9339,16.9754,135404.0
2019-12-17 10:05:00,20.42,20.43,20.41,20.42,52833.0,16.9754,16.9837,16.9671,16.9754,52833.0
2019-12-17 10:10:00,20.42,20.46,20.41,20.46,161910.0,16.9754,17.0087,16.9671,17.0087,161910.0
2019-12-17 10:15:00,20.46,20.47,20.42,20.42,190718.0,17.0087,17.017,16.9754,16.9754,190718.0
2019-12-17 10:20:00,20.41,20.42,20.37,20.41,84612.0,16.9671,16.9754,16.9339,16.9671,84612.0
2019-12-17 10:25:00,20.41,20.42,20.39,20.39,77167.0,16.9671,16.9754,16.9505,16.9505,77167.0
2019-12-17 10:30:00,20.39,20.4,20.35,20.35,76153.0,16.9505,16.9588,16.9172,16.9172,76153.0
2019-12-17 10:35:00,20.35,20.39,20.33,20.38,87754.0,16.9172,16.9505,16.9006,16.9422,87754.0
2019-12-17 10:40:00,20.38,20.44,20.38,20.44,41373.0,16.9422,16.992,16.9422,16.992,41373.0
2019-12-17 10:45:00,20.44,20.46,20.43,20.45,110584.0,16.992,17.0087,16.9837,17.0004,110584.0
2019-12-17 10:50:00,20.44,20.46,20.44,20.46,89369.0,16.992,17.0087,16.992,17.0087,89369.0
2019-12-17 10:55:00,20.46,20.46,20.44,20.46,106148.0,17.0087,17.0087,16.992,17.0087,106148.0
2019-12-17 11:00:00,20.45,20.47,20.45,20.46,51112.0,17.0004,17.017,17.0004,17.0087,51112.0
2019-12-17 11:05:00,20.46,20.47,20.44,20.45,95666.0,17.0087,17.017,16.992,17.0004,95666.0
2019-12-17 11:10:00,20.46,20.47,20.44,20.45,84626.0,17.0087,17.017,16.992,17.0004,84626.0
2019-12-17 11:15:00,20.44,20.46,20.44,20.45,52453.0,16.992,17.0087,16.992,17.0004,52453.0
2019-12-17 11:20:00,20.45,20.45,20.44,20.45,12560.0,17.0004,17.0004,16.992,17.0004,12560.0
2019-12-17 11:25:00,20.45,20.47,20.43,20.43,130277.0,17.0004,17.017,16.9837,16.9837,130277.0
2019-12-17 11:30:00,20.43,20.44,20.41,20.42,52610.0,16.9837,16.992,16.9671,16.9754,52610.0
2019-12-17 11:35:00,20.43,20.44,20.42,20.43,58124.0,16.9837,16.992,16.9754,16.9837,58124.0
2019-12-17 11:40:00,20.44,20.44,20.4,20.42,115290.0,16.992,16.992,16.9588,16.9754,115290.0
2019-12-17 11:45:00,20.42,20.46,20.41,20.44,104400.0,16.9754,17.0087,16.9671,16.992,104400.0
2019-12-17 11:50:00,20.44,20.46,20.43,20.45,39749.0,16.992,17.0087,16.9837,17.0004,39749.0
2019-12-17 11:55:00,20.45,20.46,20.44,20.45,31689.0,17.0004,17.0087,16.992,17.0004,31689.0
2019-12-17 12:00:00,20.45,20.46,20.45,20.46,25456.0,17.0004,17.0087,17.0004,17.0087,25456.0
2019-12-17 12:05:00,20.45,20.46,20.45,20.45,20943.0,17.0004,17.0087,17.0004,17.0004,20943.0
2019-12-17 12:10:00,20.45,20.51,20.45,20.51,174208.0,17.0004,17.0502,17.0004,17.0502,174208.0
2019-12-17 12:15:00,20.5,20.51,20.48,20.48,51264.0,17.0419,17.0502,17.0253,17.0253,51264.0
2019-12-17 12:20:00,20.49,20.5,20.47,20.47,65896.0,17.0336,17.0419,17.017,17.017,65896.0
2019-12-17 12:25:00,20.48,20.49,20.47,20.48,78066.0,17.0253,17.0336,17.017,17.0253,78066.0
2019-12-17 12:30:00,20.48,20.49,20.46,20.46,59454.0,17.0253,17.0336,17.0087,17.0087,59454.0
2019-12-17 12:35:00,20.46,20.47,20.45,20.46,58224.0,17.0087,17.017,17.0004,17.0087,58224.0
2019-12-17 12:40:00,20.46,20.49,20.46,20.48,47905.0,17.0087,17.0336,17.0087,17.0253,47905.0
2019-12-17 12:45:00,20.47,20.49,20.47,20.48,44642.0,17.017,17.0336,17.017,17.0253,44642.0
2019-12-17 12:50:00,20.48,20.49,20.45,20.48,68998.0,17.0253,17.0336,17.0004,17.0253,68998.0
2019-12-17 12:55:00,20.48,20.48,20.47,20.47,19138.0,17.0253,17.0253,17.017,17.017,19138.0
2019-12-17 13:00:00,20.47,20.48,20.46,20.46,23295.0,17.017,17.0253,17.0087,17.0087,23295.0
2019-12-17 13:05:00,20.46,20.47,20.45,20.45,56911.0,17.0087,17.017,17.0004,17.0004,56911.0
2019-12-17 13:10:00,20.46,20.46,20.42,20.43,44779.0,17.0087,17.0087,16.9754,16.9837,44779.0
2019-12-17 13:15:00,20.43,20.44,20.43,20.43,14515.0,16.9837,16.992,16.9837,16.9837,14515.0
2019-12-17 13:20:00,20.43,20.45,20.42,20.45,49763.0,16.9837,17.0004,16.9754,17.0004,49763.0
2019-12-17 13:25:00,20.44,20.45,20.43,20.43,67391.0,16.992,17.0004,16.9837,16.9837,67391.0
2019-12-17 13:30:00,20.44,20.44,20.43,20.44,15379.0,16.992,16.992,16.9837,16.992,15379.0
2019-12-17 13:35:00,20.43,20.44,20.43,20.43,29617.0,16.9837,16.992,16.9837,16.9837,29617.0
2019-12-17 13:40:00,20.42,20.45,20.42,20.45,36721.0,16.9754,17.0004,16.9754,17.0004,36721.0
2019-12-17 13:45:00,20.44,20.45,20.4,20.4,74380.0,16.992,17.0004,16.9588,16.9588,74380.0
2019-12-17 13:50:00,20.4,20.41,20.39,20.39,59116.0,16.9588,16.9671,16.9505,16.9505,59116.0
2019-12-17 13:55:00,20.39,20.4,20.38,20.39,40746.0,16.9505,16.9588,16.9422,16.9505,40746.0
2019-12-17 14:00:00,20.39,20.42,20.38,20.42,78345.0,16.9505,16.9754,16.9422,16.9754,78345.0
2019-12-17 14:05:00,20.42,20.43,20.4,20.42,37305.0,16.9754,16.9837,16.9588,16.9754,37305.0
2019-12-17 14:10:00,20.42,20.43,20.4,20.4,39703.0,16.9754,16.9837,16.9588,16.9588,39703.0
2019-12-17 14:15:00,20.41,20.42,20.4,20.42,29522.0,16.9671,16.9754,16.9588,16.9754,29522.0
2019-12-17 14:20:00,20.41,20.43,20.41,20.43,93905.0,16.9671,16.9837,16.9671,16.9837,93905.0
2019-12-17 14:25:00,20.43,20.43,20.42,20.43,15916.0,16.9837,16.9837,16.9754,16.9837,15916.0
2019-12-17 14:30:00,20.43,20.45,20.42,20.45,59945.0,16.9837,17.0004,16.9754,17.0004,59945.0
2019-12-17 14:35:00,20.45,20.45,20.44,20.44,50672.0,17.0004,17.0004,16.992,16.992,50672.0
2019-12-17 14:40:00,20.45,20.45,20.44,20.45,33029.0,17.0004,17.0004,16.992,17.0004,33029.0
2019-12-17 14:45:00,20.44,20.45,20.44,20.44,41028.0,16.992,17.0004,16.992,16.992,41028.0
2019-12-17 14:50:00,20.44,20.48,20.44,20.48,102424.0,16.992,17.0253,16.992,17.0253,102424.0
2019-12-17 14:55:00,20.48,20.49,20.47,20.49,22202.0,17.0253,17.0336,17.017,17.0336,22202.0
2019-12-17 15:00:00,20.49,20.49,20.47,20.47,102093.0,17.0336,17.0336,17.017,17.017,102093.0
2019-12-17 15:05:00,20.47,20.48,20.47,20.47,30306.0,17.017,17.0253,17.017,17.017,30306.0
2019-12-17 15:10:00,20.47,20.48,20.46,20.48,69528.0,17.017,17.0253,17.0087,17.0253,69528.0
2019-12-17 15:15:00,20.47,20.48,20.44,20.46,79628.0,17.017,17.0253,16.992,17.0087,79628.0
2019-12-17 15:20:00,20.46,20.47,20.45,20.46,56053.0,17.0087,17.017,17.0004,17.0087,56053.0
2019-12-17 15:25:00,20.46,20.46,20.45,20.45,30631.0,17.0087,17.0087,17.0004,17.0004,30631.0
2019-12-17 15:30:00,20.46,20.46,20.44,20.45,107057.0,17.0087,17.0087,16.992,17.0004,107057.0
2019-12-17 15:35:00,20.44,20.46,20.44,20.44,72658.0,16.992,17.0087,16.992,16.992,72658.0
2019-12-17 15:40:00,20.45,20.45,20.4,20.4,96192.0,17.0004,17.0004,16.9588,16.9588,96192.0
2019-12-17 15:45:00,20.4,20.41,20.37,20.38,193830.0,16.9588,16.9671,16.9339,16.9422,193830.0
2019-12-17 15:50:00,20.39,20.42,20.37,20.38,194844.0,16.9505,16.9754,16.9339,16.9422,194844.0
2019-12-17 15:55:00,20.38,20.4,20.37,20.37,402931.0,16.9422,16.9588,16.9339,16.9339,402931.0
2019-12-18 09:30:00,20.33,20.47,20.3,20.38,300456.0,16.9006,17.017,16.8757,16.9422,300456.0
2019-12-18 09:35:00,20.38,20.42,20.34,20.41,59051.0,16.9422,16.9754,16.9089,16.9671,59051.0
2019-12-18 09:40:00,20.41,20.43,20.39,20.4,80990.0,16.9671,16.9837,16.9505,16.9588,80990.0
2019-12-18 09:45:00,20.4,20.4,20.36,20.36,56146.0,16.9588,16.9588,16.9255,16.9255,56146.0
2019-12-18 09:50:00,20.37,20.4,20.35,20.39,57442.0,16.9339,16.9588,16.9172,16.9505,57442.0
2019-12-18 09:55:00,20.39,20.4,20.36,20.38,53893.0,16.9505,16.9588,16.9255,16.9422,53893.0
2019-12-18 10:00:00,20.38,20.4,20.37,20.39,27281.0,16.9422,16.9588,16.9339,16.9505,27281.0
2019-12-18 10:05:00,20.39,20.45,20.39,20.45,56111.0,16.9505,17.0004,16.9505,17.0004,56111.0
2019-12-18 10:10:00,20.45,20.46,20.42,20.42,108435.0,17.0004,17.0087,16.9754,16.9754,108435.0
2019-12-18 10:15:00,20.42,20.46,20.42,20.45,66681.0,16.9754,17.0087,16.9754,17.0004,66681.0
2019-12-18 10:20:00,20.44,20.47,20.44,20.45,82632.0,16.992,17.017,16.992,17.0004,82632.0
2019-12-18 10:25:00,20.45,20.47,20.42,20.44,142475.0,17.0004,17.017,16.9754,16.992,142475.0
2019-12-18 10:30:00,20.44,20.47,20.44,20.45,61610.0,16.992,17.017,16.992,17.0004,61610.0
2019-12-18 10:35:00,20.46,20.48,20.45,20.47,94727.0,17.0087,17.0253,17.0004,17.017,94727.0
2019-12-18 10:40:00,20.48,20.48,20.45,20.45,74072.0,17.0253,17.0253,17.0004,17.0004,74072.0
2019-12-18 10:45:00,20.45,20.47,20.42,20.46,127336.0,17.0004,17.017,16.9754,17.0087,127336.0
2019-12-18 10:50:00,20.47,20.48,20.44,20.45,125135.0,17.017,17.0253,16.992,17.0004,125135.0
2019-12-18 10:55:00,20.46,20.46,20.44,20.45,124134.0,17.0087,17.0087,16.992,17.0004,124134.0
2019-12-18 11:00:00,20.44,20.45,20.43,20.43,58208.0,16.992,17.0004,16.9837,16.9837,58208.0
2019-12-18 11:05:00,20.44,20.44,20.41,20.41,61375.0,16.992,16.992,16.9671,16.9671,61375.0
2019-12-18 11:10:00,20.41,20.42,20.4,20.4,114829.0,16.9671,16.9754,16.9588,16.9588,114829.0
2019-12-18 11:15:00,20.4,20.43,20.4,20.41,108101.0,16.9588,16.9837,16.9588,16.9671,108101.0
2019-12-18 11:20:00,20.42,20.42,20.39,20.39,75925.0,16.9754,16.9754,16.9505,16.9505,75925.0
2019-12-18 11:25:00,20.39,20.4,20.37,20.37,128416.0,16.9505,16.9588,16.9339,16.9339,128416.0
2019-12-18 11:30:00,20.38,20.38,20.35,20.35,105317.0,16.9422,16.9422,16.9172,16.9172,105317.0
2019-12-18 11:35:00,20.35,20.36,20.34,20.35,112516.0,16.9172,16.9255,16.9089,16.9172,112516.0
2019-12-18 11:40:00,20.36,20.38,20.35,20.36,96737.0,16.9255,16.9422,16.9172,16.9255,96737.0
2019-12-18 11:45:00,20.37,20.39,20.36,20.38,45504.0,16.9339,16.9505,16.9255,16.9422,45504.0
2019-12-18 11:50:00,20.38,20.39,20.36,20.36,49763.0,16.9422,16.9505,16.9255,16.9255,49763.0
2019-12-18 11:55:00,20.36,20.37,20.34,20.35,71895.0,16.9255,16.9339,16.9089,16.9172,71895.0
2019-12-18 12:00:00,20.37,20.39,20.36,20.39,54036.0,16.9339,16.9505,16.9255,16.9505,54036.0
2019-12-18 12:05:00,20.39,20.41,20.38,20.39,71453.0,16.9505,16.9671,16.9422,16.9505,71453.0
2019-12-18 12:10:00,20.39,20.4,20.38,20.39,52966.0,16.9505,16.9588,16.9422,16.9505,52966.0
2019-12-18 12:15:00,20.39,20.42,20.39,20.41,80001.0,16.9505,16.9754,16.9505,16.9671,80001.0
2019-12-18 12:20:00,20.41,20.45,20.39,20.44,122550.0,16.9671,17.0004,16.9505,16.992,122550.0
2019-12-18 12:25:00,20.45,20.46,20.44,20.44,83779.0,17.0004,17.0087,16.992,16.992,83779.0
2019-12-18 12:30:00,20.44,20.45,20.42,20.44,60122.0,16.992,17.0004,16.9754,16.992,60122.0
2019-12-18 12:35:00,20.45,20.46,20.42,20.43,74877.0,17.0004,17.0087,16.9754,16.9837,74877.0
2019-12-18 12:40:00,20.43,20.43,20.41,20.41,66193.0,16.9837,16.9837,16.9671,16.9671,66193.0
2019-12-18 12:45:00,20.41,20.42,20.4,20.41,64360.0,16.9671,16.9754,16.9588,16.9671,64360.0
2019-12-18 12:50:00,20.41,20.42,20.38,20.38,50983.0,16.9671,16.9754,16.9422,16.9422,50983.0
2019-12-18 12:55:00,20.38,20.4,20.36,20.39,111962.0,16.9422,16.9588,16.9255,16.9505,111962.0
2019-12-18 13:00:00,20.39,20.41,20.39,20.39,78625.0,16.9505,16.9671,16.9505,16.9505,78625.0
2019-12-18 13:05:00,20.39,20.42,20.39,20.42,53494.0,16.9505,16.9754,16.9505,16.9754,53494.0
2019-12-18 13:10:00,20.42,20.43,20.41,20.42,52005.0,16.9754,16.9837,16.9671,16.9754,52005.0
2019-12-18 13:15:00,20.43,20.46,20.42,20.46,126166.0,16.9837,17.0087,16.9754,17.0087,126166.0
2019-12-18 13:20:00,20.45,20.46,20.44,20.44,62062.0,17.0004,17.0087,16.992,16.992,62062.0
2019-12-18 13:25:00,20.44,20.45,20.42,20.43,77231.0,16.992,17.0004,16.9754,16.9837,77231.0
2019-12-18 13:30:00,20.43,20.44,20.42,20.44,80625.0,16.9837,16.992,16.9754,16.992,80625.0
2019-12-18 13:35:00,20.43,20.44,20.42,20.44,79310.0,16.9837,16.992,16.9754,16.992,79310.0
2019-12-18 13:40:00,20.44,20.45,20.43,20.43,56559.0,16.992,17.0004,16.9837,16.9837,56559.0
2019-12-18 13:45:00,20.43,20.44,20.42,20.43,63160.0,16.9837,16.992,16.9754,16.9837,63160.0
2019-12-18 13:50:00,20.43,20.45,20.42,20.43,97557.0,16.9837,17.0004,16.9754,16.9837,97557.0
2019-12-18 13:55:00,20.43,20.43,20.38,20.41,108759.0,16.9837,16.9837,16.9422,16.9671,108759.0
2019-12-18 14:00:00,20.41,20.41,20.39,20.41,54978.0,16.9671,16.9671,16.9505,16.9671,54978.0
2019-12-18 14:05:00,20.41,20.43,20.4,20.42,93852.0,16.9671,16.9837,16.9588,16.9754,93852.0
2019-12-18 14:10:00,20.42,20.43,20.41,20.41,55979.0,16.9754,16.9837,16.9671,16.9671,55979.0
2019-12-18 14:15:00,20.41,20.42,20.39,20.39,56496.0,16.9671,16.9754,16.9505,16.9505,56496.0
2019-12-18 14:20:00,20.39,20.4,20.38,20.39,67443.0,16.9505,16.9588,16.9422,16.9505,67443.0
2019-12-18 14:25:00,20.39,20.4,20.38,20.39,87244.0,16.9505,16.9588,16.9422,16.9505,87244.0
2019-12-18 14:30:00,20.39,20.41,20.38,20.41,81174.0,16.9505,16.9671,16.9422,16.9671,81174.0
2019-12-18 14:35:00,20.4,20.41,20.39,20.41,75896.0,16.9588,16.9671,16.9505,16.9671,75896.0
2019-12-18 14:40:00,20.4,20.41,20.4,20.4,59312.0,16.9588,16.9671,16.9588,16.9588,59312.0
2019-12-18 14:45:00,20.4,20.41,20.39,20.39,100721.0,16.9588,16.9671,16.9505,16.9505,100721.0
2019-12-18 14:50:00,20.4,20.42,20.39,20.42,104026.0,16.9588,16.9754,16.9505,16.9754,104026.0
2019-12-18 14:55:00,20.41,20.42,20.41,20.41,77028.0,16.9671,16.9754,16.9671,16.9671,77028.0
2019-12-18 15:00:00,20.41,20.42,20.41,20.42,70170.0,16.9671,16.9754,16.9671,16.9754,70170.0
2019-12-18 15:05:00,20.41,20.42,20.39,20.39,86326.0,16.9671,16.9754,16.9505,16.9505,86326.0
2019-12-18 15:10:00,20.39,20.4,20.38,20.38,67374.0,16.9505,16.9588,16.9422,16.9422,67374.0
2019-12-18 15:15:00,20.38,20.4,20.37,20.38,150385.0,16.9422,16.9588,16.9339,16.9422,150385.0
2019-12-18 15:20:00,20.38,20.39,20.38,20.38,60808.0,16.9422,16.9505,16.9422,16.9422,60808.0
2019-12-18 15:25:00,20.39,20.39,20.37,20.37,122592.0,16.9505,16.9505,16.9339,16.9339,122592.0
2019-12-18 15:30:00,20.37,20.38,20.34,20.35,197067.0,16.9339,16.9422,16.9089,16.9172,197067.0
2019-12-18 15:35:00,20.34,20.37,20.34,20.36,193758.0,16.9089,16.9339,16.9089,16.9255,193758.0
2019-12-18 15:40:00,20.35,20.36,20.34,20.34,133265.0,16.9172,16.9255,16.9089,16.9089,133265.0
2019-12-18 15:45:00,20.34,20.35,20.31,20.33,194204.0,16.9089,16.9172,16.884,16.9006,194204.0
2019-12-18 15:50:00,20.32,20.35,20.32,20.33,345401.0,16.8923,16.9172,16.8923,16.9006,345401.0
2019-12-18 15:55:00,20.32,20.35,20.31,20.32,701529.0,16.8923,16.9172,16.884,16.8923,701529.0
2019-12-19 09:30:00,20.38,20.4,20.3,20.34,240067.0,16.9422,16.9588,16.8757,16.9089,240067.0
2019-12-19 09:35:00,20.34,20.34,20.26,20.26,73048.0,16.9089,16.9089,16.8424,16.8424,73048.0
2019-12-19 09:40:00,20.27,20.34,20.26,20.33,86848.0,16.8507,16.9089,16.8424,16.9006,86848.0
2019-12-19 09:45:00,20.32,20.33,20.3,20.3,69495.0,16.8923,16.9006,16.8757,16.8757,69495.0
2019-12-19 09:50:00,20.3,20.34,20.3,20.33,61630.0,16.8757,16.9089,16.8757,16.9006,61630.0
2019-12-19 09:55:00,20.33,20.34,20.29,20.3,129619.0,16.9006,16.9089,16.8674,16.8757,129619.0
2019-12-19 10:00:00,20.3,20.3,20.25,20.25,83178.0,16.8757,16.8757,16.8341,16.8341,83178.0
2019-12-19 10:05:00,20.25,20.3,20.24,20.3,132401.0,16.8341,16.8757,16.8258,16.8757,132401.0
2019-12-19 10:10:00,20.3,20.32,20.28,20.28,95949.0,16.8757,16.8923,16.859,16.859,95949.0
2019-12-19 10:15:00,20.28,20.29,20.26,20.26,69993.0,16.859,16.8674,16.8424,16.8424,69993.0
2019-12-19 10:20:00,20.27,20.27,20.24,20.26,213275.0,16.8507,16.8507,16.8258,16.8424,213275.0
2019-12-19 10:25:00,20.26,20.31,20.24,20.3,136656.0,16.8424,16.884,16.8258,16.8757,136656.0
2019-12-19 10:30:00,20.3,20.32,20.3,20.3,73614.0,16.8757,16.8923,16.8757,16.8757,73614.0
2019-12-19 10:35:00,20.3,20.31,20.24,20.26,122914.0,16.8757,16.884,16.8258,16.8424,122914.0
2019-12-19 10:40:00,20.26,20.27,20.24,20.26,504966.0,16.8424,16.8507,16.8258,16.8424,504966.0
2019-12-19 10:45:00,20.26,20.26,20.22,20.24,139004.0,16.8424,16.8424,16.8092,16.8258,139004.0
2019-12-19 10:50:00,20.24,20.25,20.24,20.25,187445.0,16.8258,16.8341,16.8258,16.8341,187445.0
2019-12-19 10:55:00,20.24,20.29,20.24,20.25,295841.0,16.8258,16.8674,16.8258,16.8341,295841.0
2019-12-19 11:00:00,20.25,20.3,20.24,20.3,106767.0,16.8341,16.8757,16.8258,16.8757,106767.0
2019-12-19 11:05:00,20.29,20.33,20.29,20.32,57954.0,16.8674,16.9006,16.8674,16.8923,57954.0
2019-12-19 11:10:00,20.33,20.33,20.29,20.31,82005.0,16.9006,16.9006,16.8674,16.884,82005.0
2019-12-19 11:15:00,20.31,20.34,20.3,20.34,60080.0,16.884,16.9089,16.8757,16.9089,60080.0
2019-12-19 11:20:00,20.33,20.39,20.33,20.38,65563.0,16.9006,16.9505,16.9006,16.9422,65563.0
2019-12-19 11:25:00,20.38,20.39,20.37,20.37,49507.0,16.9422,16.9505,16.9339,16.9339,49507.0
2019-12-19 11:30:00,20.38,20.4,20.37,20.39,57985.0,16.9422,16.9588,16.9339,16.9505,57985.0
2019-12-19 11:35:00,20.39,20.39,20.37,20.38,35125.0,16.9505,16.9505,16.9339,16.9422,35125.0
2019-12-19 11:40:00,20.38,20.38,20.33,20.34,65359.0,16.9422,16.9422,16.9006,16.9089,65359.0
2019-12-19 11:45:00,20.33,20.36,20.33,20.35,55995.0,16.9006,16.9255,16.9006,16.9172,55995.0
2019-12-19 11:50:00,20.35,20.36,20.35,20.36,24098.0,16.9172,16.9255,16.9172,16.9255,24098.0
2019-12-19 11:55:00,20.36,20.36,20.35,20.36,32327.0,16.9255,16.9255,16.9172,16.9255,32327.0
2019-12-19 12:00:00,20.35,20.36,20.34,20.34,42426.0,16.9172,16.9255,16.9089,16.9089,42426.0
2019-12-19 12:05:00,20.34,20.37,20.34,20.36,67729.0,16.9089,16.9339,16.9089,16.9255,67729.0
2019-12-19 12:10:00,20.36,20.36,20.35,20.35,18157.0,16.9255,16.9255,16.9172,16.9172,18157.0
2019-12-19 12:15:00,20.35,20.37,20.35,20.35,38604.0,16.9172,16.9339,16.9172,16.9172,38604.0
2019-12-19 12:20:00,20.36,20.37,20.35,20.35,35758.0,16.9255,16.9339,16.9172,16.9172,35758.0
2019-12-19 12:25:00,20.35,20.35,20.34,20.34,28011.0,16.9172,16.9172,16.9089,16.9089,28011.0
2019-12-19 12:30:00,20.35,20.35,20.32,20.32,58125.0,16.9172,16.9172,16.8923,16.8923,58125.0
2019-12-19 12:35:00,20.32,20.33,20.31,20.31,16321.0,16.8923,16.9006,16.884,16.884,16321.0
2019-12-19 12:40:00,20.31,20.31,20.3,20.3,22305.0,16.884,16.884,16.8757,16.8757,22305.0
2019-12-19 12:45:00,20.3,20.31,20.28,20.3,47644.0,16.8757,16.884,16.859,16.8757,47644.0
2019-12-19 12:50:00,20.3,20.31,20.29,20.3,29700.0,16.8757,16.884,16.8674,16.8757,29700.0
2019-12-19 12:55:00,20.3,20.31,20.3,20.31,26031.0,16.8757,16.884,16.8757,16.884,26031.0
2019-12-19 13:00:00,20.3,20.31,20.29,20.3,44634.0,16.8757,16.884,16.8674,16.8757,44634.0
2019-12-19 13:05:00,20.3,20.32,20.29,20.3,36214.0,16.8757,16.8923,16.8674,16.8757,36214.0
2019-12-19 13:10:00,20.31,20.32,20.3,20.32,30759.0,16.884,16.8923,16.8757,16.8923,30759.0
2019-12-19 13:15:00,20.32,20.33,20.31,20.32,32643.0,16.8923,16.9006,16.884,16.8923,32643.0
2019-12-19 13:20:00,20.31,20.32,20.31,20.32,18655.0,16.884,16.8923,16.884,16.8923,18655.0
2019-12-19 13:25:00,20.32,20.32,20.31,20.32,11419.0,16.8923,16.8923,16.884,16.8923,11419.0
2019-12-19 13:30:00,20.32,20.32,20.3,20.3,68010.0,16.8923,16.8923,16.8757,16.8757,68010.0
2019-12-19 13:35:00,20.3,20.31,20.3,20.3,13548.0,16.8757,16.884,16.8757,16.8757,13548.0
2019-12-19 13:40:00,20.3,20.31,20.3,20.3,20570.0,16.8757,16.884,16.8757,16.8757,20570.0
2019-12-19 13:45:00,20.31,20.31,20.3,20.3,18171.0,16.884,16.884,16.8757,16.8757,18171.0
2019-12-19 13:50:00,20.3,20.31,20.26,20.26,74362.0,16.8757,16.884,16.8424,16.8424,74362.0
2019-12-19 13:55:00,20.26,20.29,20.25,20.29,68972.0,16.8424,16.8674,16.8341,16.8674,68972.0
2019-12-19 14:00:00,20.28,20.31,20.28,20.29,62390.0,16.859,16.884,16.859,16.8674,62390.0
2019-12-19 14:05:00,20.3,20.31,20.29,20.3,17148.0,16.8757,16.884,16.8674,16.8757,17148.0
2019-12-19 14:10:00,20.3,20.32,20.29,20.31,67386.0,16.8757,16.8923,16.8674,16.884,67386.0
2019-12-19 14:15:00,20.32,20.32,20.31,20.31,13197.0,16.8923,16.8923,16.884,16.884,13197.0
2019-12-19 14:20:00,20.32,20.33,20.3,20.32,96568.0,16.8923,16.9006,16.8757,16.8923,96568.0
2019-12-19 14:25:00,20.32,20.34,20.31,20.32,38030.0,16.8923,16.9089,16.884,16.8923,38030.0
2019-12-19 14:30:00,20.31,20.34,20.31,20.31,50967.0,16.884,16.9089,16.884,16.884,50967.0
2019-12-19 14:35:00,20.32,20.32,20.31,20.31,12905.0,16.8923,16.8923,16.884,16.884,12905.0
2019-12-19 14:40:00,20.31,20.32,20.3,20.3,60345.0,16.884,16.8923,16.8757,16.8757,60345.0
2019-12-19 14:45:00,20.3,20.31,20.3,20.31,17280.0,16.8757,16.884,16.8757,16.884,17280.0
2019-12-19 14:50:00,20.3,20.31,20.3,20.3,79996.0,16.8757,16.884,16.8757,16.8757,79996.0
2019-12-19 14:55:00,20.31,20.32,20.3,20.32,48146.0,16.884,16.8923,16.8757,16.8923,48146.0
2019-12-19 15:00:00,20.32,20.32,20.31,20.32,80963.0,16.8923,16.8923,16.884,16.8923,80963.0
2019-12-19 15:05:00,20.32,20.32,20.31,20.32,34383.0,16.8923,16.8923,16.884,16.8923,34383.0
2019-12-19 15:10:00,20.32,20.32,20.31,20.32,30020.0,16.8923,16.8923,16.884,16.8923,30020.0
2019-12-19 15:15:00,20.32,20.33,20.31,20.32,85891.0,16.8923,16.9006,16.884,16.8923,85891.0
2019-12-19 15:20:00,20.32,20.33,20.32,20.32,87514.0,16.8923,16.9006,16.8923,16.8923,87514.0
2019-12-19 15:25:00,20.32,20.33,20.32,20.32,33351.0,16.8923,16.9006,16.8923,16.8923,33351.0
2019-12-19 15:30:00,20.32,20.33,20.29,20.3,178922.0,16.8923,16.9006,16.8674,16.8757,178922.0
2019-12-19 15:35:00,20.3,20.31,20.29,20.3,80919.0,16.8757,16.884,16.8674,16.8757,80919.0
2019-12-19 15:40:00,20.3,20.3,20.29,20.3,66981.0,16.8757,16.8757,16.8674,16.8757,66981.0
2019-12-19 15:45:00,20.3,20.3,20.29,20.29,109099.0,16.8757,16.8757,16.8674,16.8674,109099.0
2019-12-19 15:50:00,20.29,20.3,20.27,20.3,259207.0,16.8674,16.8757,16.8507,16.8757,259207.0
2019-12-19 15:55:00,20.3,20.34,20.29,20.31,503925.0,16.8757,16.9089,16.8674,16.884,503925.0
2019-12-20 09:30:00,20.33,20.4,20.24,20.27,1393957.0,16.9006,16.9588,16.8258,16.8507,1393957.0
2019-12-20 09:35:00,20.28,20.31,20.26,20.3,102663.0,16.859,16.884,16.8424,16.8757,102663.0
2019-12-20 09:40:00,20.3,20.34,20.29,20.34,71165.0,16.8757,16.9089,16.8674,16.9089,71165.0
2019-12-20 09:45:00,20.34,20.35,20.31,20.32,105140.0,16.9089,16.9172,16.884,16.8923,105140.0
2019-12-20 09:50:00,20.32,20.34,20.3,20.34,59910.0,16.8923,16.9089,16.8757,16.9089,59910.0
2019-12-20 09:55:00,20.34,20.35,20.3,20.31,110201.0,16.9089,16.9172,16.8757,16.884,110201.0
2019-12-20 10:00:00,20.32,20.34,20.3,20.32,92895.0,16.8923,16.9089,16.8757,16.8923,92895.0
2019-12-20 10:05:00,20.32,20.33,20.29,20.3,63484.0,16.8923,16.9006,16.8674,16.8757,63484.0
2019-12-20 10:10:00,20.3,20.31,20.28,20.3,60438.0,16.8757,16.884,16.859,16.8757,60438.0
2019-12-20 10:15:00,20.3,20.36,20.3,20.35,360526.0,16.8757,16.9255,16.8757,16.9172,360526.0
2019-12-20 10:20:00,20.35,20.36,20.32,20.34,126129.0,16.9172,16.9255,16.8923,16.9089,126129.0
2019-12-20 10:25:00,20.34,20.36,20.34,20.36,146478.0,16.9089,16.9255,16.9089,16.9255,146478.0
2019-12-20 10:30:00,20.35,20.38,20.35,20.38,42206.0,16.9172,16.9422,16.9172,16.9422,42206.0
2019-12-20 10:35:00,20.38,20.39,20.33,20.35,172869.0,16.9422,16.9505,16.9006,16.9172,172869.0
2019-12-20 10:40:00,20.35,20.35,20.31,20.31,71453.0,16.9172,16.9172,16.884,16.884,71453.0
2019-12-20 10:45:00,20.32,20.35,20.31,20.34,47192.0,16.8923,16.9172,16.884,16.9089,47192.0
2019-12-20 10:50:00,20.35,20.35,20.34,20.35,27537.0,16.9172,16.9172,16.9089,16.9172,27537.0
2019-12-20 10:55:00,20.35,20.35,20.29,20.3,164636.0,16.9172,16.9172,16.8674,16.8757,164636.0
2019-12-20 11:00:00,20.3,20.35,20.29,20.35,95140.0,16.8757,16.9172,16.8674,16.9172,95140.0
2019-12-20 11:05:00,20.35,20.36,20.34,20.36,38267.0,16.9172,16.9255,16.9089,16.9255,38267.0
2019-12-20 11:10:00,20.36,20.36,20.32,20.35,161841.0,16.9255,16.9255,16.8923,16.9172,161841.0
2019-12-20 11:15:00,20.34,20.35,20.33,20.35,76609.0,16.9089,16.9172,16.9006,16.9172,76609.0
2019-12-20 11:20:00,20.35,20.38,20.34,20.37,234386.0,16.9172,16.9422,16.9089,16.9339,234386.0
2019-12-20 11:25:00,20.38,20.4,20.37,20.39,87716.0,16.9422,16.9588,16.9339,16.9505,87716.0
2019-12-20 11:30:00,20.39,20.45,20.38,20.44,90404.0,16.9505,17.0004,16.9422,16.992,90404.0
2019-12-20 11:35:00,20.45,20.46,20.43,20.45,67464.0,17.0004,17.0087,16.9837,17.0004,67464.0
2019-12-20 11:40:00,20.45,20.48,20.44,20.46,82327.0,17.0004,17.0253,16.992,17.0087,82327.0
2019-12-20 11:45:00,20.46,20.47,20.43,20.44,109910.0,17.0087,17.017,16.9837,16.992,109910.0
2019-12-20 11:50:00,20.44,20.45,20.43,20.45,41857.0,16.992,17.0004,16.9837,17.0004,41857.0
2019-12-20 11:55:00,20.45,20.46,20.43,20.45,63786.0,17.0004,17.0087,16.9837,17.0004,63786.0
2019-12-20 12:00:00,20.44,20.44,20.39,20.43,117731.0,16.992,16.992,16.9505,16.9837,117731.0
2019-12-20 12:05:00,20.43,20.43,20.41,20.42,48075.0,16.9837,16.9837,16.9671,16.9754,48075.0
2019-12-20 12:10:00,20.41,20.43,20.41,20.41,51035.0,16.9671,16.9837,16.9671,16.9671,51035.0
2019-12-20 12:15:00,20.42,20.42,20.41,20.42,34703.0,16.9754,16.9754,16.9671,16.9754,34703.0
2019-12-20 12:20:00,20.42,20.42,20.41,20.42,32596.0,16.9754,16.9754,16.9671,16.9754,32596.0
2019-12-20 12:25:00,20.42,20.44,20.41,20.44,89816.0,16.9754,16.992,16.9671,16.992,89816.0
2019-12-20 12:30:00,20.44,20.44,20.4,20.4,92747.0,16.992,16.992,16.9588,16.9588,92747.0
2019-12-20 12:35:00,20.4,20.4,20.39,20.39,38009.0,16.9588,16.9588,16.9505,16.9505,38009.0
2019-12-20 12:40:00,20.4,20.41,20.39,20.41,41963.0,16.9588,16.9671,16.9505,16.9671,41963.0
2019-12-20 12:45:00,20.41,20.44,20.4,20.44,50443.0,16.9671,16.992,16.9588,16.992,50443.0
2019-12-20 12:50:00,20.44,20.57,20.43,20.55,469139.0,16.992,17.1001,16.9837,17.0835,469139.0
2019-12-20 12:55:00,20.55,20.56,20.54,20.56,28901.0,17.0835,17.0918,17.0752,17.0918,28901.0
2019-12-20 13:00:00,20.56,20.58,20.52,20.53,92338.0,17.0918,17.1084,17.0586,17.0669,92338.0
2019-12-20 13:05:00,20.53,20.55,20.52,20.55,99371.0,17.0669,17.0835,17.0586,17.0835,99371.0
2019-12-20 13:10:00,20.55,20.56,20.54,20.55,47167.0,17.0835,17.0918,17.0752,17.0835,47167.0
2019-12-20 13:15:00,20.55,20.58,20.55,20.56,91887.0,17.0835,17.1084,17.0835,17.0918,91887.0
2019-12-20 13:20:00,20.56,20.57,20.55,20.55,66138.0,17.0918,17.1001,17.0835,17.0835,66138.0
2019-12-20 13:25:00,20.55,20.58,20.54,20.56,213390.0,17.0835,17.1084,17.0752,17.0918,213390.0
2019-12-20 13:30:00,20.55,20.58,20.55,20.57,84294.0,17.0835,17.1084,17.0835,17.1001,84294.0
2019-12-20 13:35:00,20.57,20.58,20.55,20.57,72454.0,17.1001,17.1084,17.0835,17.1001,72454.0
2019-12-20 13:40:00,20.57,20.57,20.56,20.57,38720.0,17.1001,17.1001,17.0918,17.1001,38720.0
2019-12-20 13:45:00,20.57,20.58,20.56,20.57,65489.0,17.1001,17.1084,17.0918,17.1001,65489.0
2019-12-20 13:50:00,20.58,20.58,20.54,20.55,114464.0,17.1084,17.1084,17.0752,17.0835,114464.0
2019-12-20 13:55:00,20.56,20.56,20.55,20.56,41338.0,17.0918,17.0918,17.0835,17.0918,41338.0
2019-12-20 14:00:00,20.55,20.56,20.54,20.54,86195.0,17.0835,17.0918,17.0752,17.0752,86195.0
2019-12-20 14:05:00,20.55,20.56,20.54,20.56,42493.0,17.0835,17.0918,17.0752,17.0918,42493.0
2019-12-20 14:10:00,20.55,20.58,20.55,20.57,112994.0,17.0835,17.1084,17.0835,17.1001,112994.0
2019-12-20 14:15:00,20.57,20.58,20.54,20.55,111367.0,17.1001,17.1084,17.0752,17.0835,111367.0
2019-12-20 14:20:00,20.54,20.6,20.54,20.59,122013.0,17.0752,17.1251,17.0752,17.1167,122013.0
2019-12-20 14:25:00,20.59,20.59,20.58,20.58,68482.0,17.1167,17.1167,17.1084,17.1084,68482.0
2019-12-20 14:30:00,20.59,20.59,20.58,20.59,50295.0,17.1167,17.1167,17.1084,17.1167,50295.0
2019-12-20 14:35:00,20.59,20.6,20.58,20.6,120400.0,17.1167,17.1251,17.1084,17.1251,120400.0
2019-12-20 14:40:00,20.59,20.65,20.59,20.65,258929.0,17.1167,17.1666,17.1167,17.1666,258929.0
2019-12-20 14:45:00,20.64,20.65,20.63,20.64,85132.0,17.1583,17.1666,17.15,17.1583,85132.0
2019-12-20 14:50:00,20.64,20.65,20.63,20.65,47067.0,17.1583,17.1666,17.15,17.1666,47067.0
2019-12-20 14:55:00,20.65,20.66,20.64,20.65,111132.0,17.1666,17.1749,17.1583,17.1666,111132.0
2019-12-20 15:00:00,20.65,20.65,20.61,20.62,148260.0,17.1666,17.1666,17.1334,17.1417,148260.0
2019-12-20 15:05:00,20.62,20.62,20.6,20.61,80940.0,17.1417,17.1417,17.1251,17.1334,80940.0
2019-12-20 15:10:00,20.61,20.63,20.6,20.63,101720.0,17.1334,17.15,17.1251,17.15,101720.0
2019-12-20 15:15:00,20.63,20.64,20.62,20.64,65235.0,17.15,17.1583,17.1417,17.1583,65235.0
2019-12-20 15:20:00,20.63,20.64,20.62,20.63,183506.0,17.15,17.1583,17.1417,17.15,183506.0
2019-12-20 15:25:00,20.63,20.63,20.62,20.63,49192.0,17.15,17.15,17.1417,17.15,49192.0
2019-12-20 15:30:00,20.63,20.63,20.62,20.63,107613.0,17.15,17.15,17.1417,17.15,107613.0
2019-12-20 15:35:00,20.63,20.64,20.6,20.61,346229.0,17.15,17.1583,17.1251,17.1334,346229.0
2019-12-20 15:40:00,20.61,20.61,20.58,20.58,118825.0,17.1334,17.1334,17.1084,17.1084,118825.0
2019-12-20 15:45:00,20.58,20.59,20.57,20.59,315283.0,17.1084,17.1167,17.1001,17.1167,315283.0
2019-12-20 15:50:00,20.59,20.59,20.55,20.58,301219.0,17.1167,17.1167,17.0835,17.1084,301219.0
2019-12-20 15:55:00,20.58,20.59,20.56,20.56,585485.0,17.1084,17.1167,17.0918,17.0918,585485.0
2019-12-23 09:30:00,20.55,20.59,20.51,20.51,193483.0,17.0835,17.1167,17.0502,17.0502,193483.0
2019-12-23 09:35:00,20.51,20.51,20.45,20.46,91254.0,17.0502,17.0502,17.0004,17.0087,91254.0
2019-12-23 09:40:00,20.46,20.51,20.46,20.48,69794.0,17.0087,17.0502,17.0087,17.0253,69794.0
2019-12-23 09:45:00,20.48,20.5,20.43,20.43,61299.0,17.0253,17.0419,16.9837,16.9837,61299.0
2019-12-23 09:50:00,20.43,20.48,20.41,20.44,110084.0,16.9837,17.0253,16.9671,16.992,110084.0
2019-12-23 09:55:00,20.44,20.45,20.4,20.44,73206.0,16.992,17.0004,16.9588,16.992,73206.0
2019-12-23 10:00:00,20.44,20.5,20.44,20.5,63193.0,16.992,17.0419,16.992,17.0419,63193.0
2019-12-23 10:05:00,20.5,20.51,20.45,20.48,163885.0,17.0419,17.0502,17.0004,17.0253,163885.0
2019-12-23 10:10:00,20.48,20.51,20.48,20.49,81648.0,17.0253,17.0502,17.0253,17.0336,81648.0
2019-12-23 10:15:00,20.48,20.51,20.47,20.5,117771.0,17.0253,17.0502,17.017,17.0419,117771.0
2019-12-23 10:20:00,20.49,20.5,20.46,20.48,51069.0,17.0336,17.0419,17.0087,17.0253,51069.0
2019-12-23 10:25:00,20.48,20.5,20.47,20.5,20111.0,17.0253,17.0419,17.017,17.0419,20111.0
2019-12-23 10:30:00,20.49,20.51,20.48,20.49,80386.0,17.0336,17.0502,17.0253,17.0336,80386.0
2019-12-23 10:35:00,20.49,20.51,20.48,20.48,79978.0,17.0336,17.0502,17.0253,17.0253,79978.0
2019-12-23 10:40:00,20.48,20.51,20.48,20.5,40389.0,17.0253,17.0502,17.0253,17.0419,40389.0
2019-12-23 10:45:00,20.51,20.52,20.47,20.48,281379.0,17.0502,17.0586,17.017,17.0253,281379.0
2019-12-23 10:50:00,20.48,20.51,20.48,20.51,41207.0,17.0253,17.0502,17.0253,17.0502,41207.0
2019-12-23 10:55:00,20.51,20.52,20.5,20.51,48121.0,17.0502,17.0586,17.0419,17.0502,48121.0
2019-12-23 11:00:00,20.51,20.52,20.49,20.5,74328.0,17.0502,17.0586,17.0336,17.0419,74328.0
2019-12-23 11:05:00,20.5,20.51,20.48,20.51,58801.0,17.0419,17.0502,17.0253,17.0502,58801.0
2019-12-23 11:10:00,20.5,20.53,20.5,20.51,135573.0,17.0419,17.0669,17.0419,17.0502,135573.0
2019-12-23 11:15:00,20.51,20.54,20.51,20.53,59803.0,17.0502,17.0752,17.0502,17.0669,59803.0
2019-12-23 11:20:00,20.54,20.54,20.53,20.54,30212.0,17.0752,17.0752,17.0669,17.0752,30212.0
2019-12-23 11:25:00,20.54,20.54,20.53,20.54,76058.0,17.0752,17.0752,17.0669,17.0752,76058.0
2019-12-23 11:30:00,20.53,20.54,20.53,20.53,34821.0,17.0669,17.0752,17.0669,17.0669,34821.0
2019-12-23 11:35:00,20.54,20.6,20.53,20.59,91000.0,17.0752,17.1251,17.0669,17.1167,91000.0
2019-12-23 11:40:00,20.59,20.6,20.57,20.58,45390.0,17.1167,17.1251,17.1001,17.1084,45390.0
2019-12-23 11:45:00,20.57,20.58,20.54,20.55,63514.0,17.1001,17.1084,17.0752,17.0835,63514.0
2019-12-23 11:50:00,20.55,20.56,20.54,20.55,54790.0,17.0835,17.0918,17.0752,17.0835,54790.0
2019-12-23 11:55:00,20.55,20.58,20.53,20.57,102156.0,17.0835,17.1084,17.0669,17.1001,102156.0
2019-12-23 12:00:00,20.57,20.6,20.56,20.59,38555.0,17.1001,17.1251,17.0918,17.1167,38555.0
2019-12-23 12:05:00,20.59,20.6,20.58,20.59,18221.0,17.1167,17.1251,17.1084,17.1167,18221.0
2019-12-23 12:10:00,20.59,20.59,20.56,20.56,68626.0,17.1167,17.1167,17.0918,17.0918,68626.0
2019-12-23 12:15:00,20.57,20.57,20.55,20.57,38421.0,17.1001,17.1001,17.0835,17.1001,38421.0
2019-12-23 12:20:00,20.57,20.59,20.57,20.59,18959.0,17.1001,17.1167,17.1001,17.1167,18959.0
2019-12-23 12:25:00,20.59,20.6,20.57,20.58,50713.0,17.1167,17.1251,17.1001,17.1084,50713.0
2019-12-23 12:30:00,20.58,20.6,20.58,20.6,17150.0,17.1084,17.1251,17.1084,17.1251,17150.0
2019-12-23 12:35:00,20.59,20.62,20.59,20.62,52771.0,17.1167,17.1417,17.1167,17.1417,52771.0
2019-12-23 12:40:00,20.62,20.62,20.61,20.61,35373.0,17.1417,17.1417,17.1334,17.1334,35373.0
2019-12-23 12:45:00,20.61,20.62,20.6,20.61,41049.0,17.1334,17.1417,17.1251,17.1334,41049.0
2019-12-23 12:50:00,20.6,20.61,20.6,20.6,14524.0,17.1251,17.1334,17.1251,17.1251,14524.0
2019-12-23 12:55:00,20.61,20.61,20.6,20.61,26034.0,17.1334,17.1334,17.1251,17.1334,26034.0
2019-12-23 13:00:00,20.61,20.62,20.6,20.6,42175.0,17.1334,17.1417,17.1251,17.1251,42175.0
2019-12-23 13:05:00,20.6,20.61,20.6,20.6,20058.0,17.1251,17.1334,17.1251,17.1251,20058.0
2019-12-23 13:10:00,20.61,20.62,20.6,20.61,34725.0,17.1334,17.1417,17.1251,17.1334,34725.0
2019-12-23 13:15:00,20.62,20.62,20.61,20.61,8815.0,17.1417,17.1417,17.1334,17.1334,8815.0
2019-12-23 13:20:00,20.61,20.65,20.61,20.65,42561.0,17.1334,17.1666,17.1334,17.1666,42561.0
2019-12-23 13:25:00,20.64,20.67,20.64,20.67,72959.0,17.1583,17.1833,17.1583,17.1833,72959.0
2019-12-23 13:30:00,20.67,20.67,20.65,20.65,86337.0,17.1833,17.1833,17.1666,17.1666,86337.0
2019-12-23 13:35:00,20.65,20.65,20.63,20.63,34810.0,17.1666,17.1666,17.15,17.15,34810.0
2019-12-23 13:40:00,20.63,20.64,20.63,20.63,13191.0,17.15,17.1583,17.15,17.15,13191.0
2019-12-23 13:45:00,20.64,20.65,20.63,20.65,21750.0,17.1583,17.1666,17.15,17.1666,21750.0
2019-12-23 13:50:00,20.65,20.66,20.64,20.66,63229.0,17.1666,17.1749,17.1583,17.1749,63229.0
2019-12-23 13:55:00,20.66,20.66,20.65,20.66,13404.0,17.1749,17.1749,17.1666,17.1749,13404.0
2019-12-23 14:00:00,20.66,20.67,20.64,20.64,76530.0,17.1749,17.1833,17.1583,17.1583,76530.0
2019-12-23 14:05:00,20.64,20.66,20.63,20.64,78873.0,17.1583,17.1749,17.15,17.1583,78873.0
2019-12-23 14:10:00,20.64,20.65,20.63,20.63,23042.0,17.1583,17.1666,17.15,17.15,23042.0
2019-12-23 14:15:00,20.63,20.64,20.63,20.63,8612.0,17.15,17.1583,17.15,17.15,8612.0
2019-12-23 14:20:00,20.63,20.64,20.61,20.62,54271.0,17.15,17.1583,17.1334,17.1417,54271.0
2019-12-23 14:25:00,20.61,20.62,20.6,20.6,44213.0,17.1334,17.1417,17.1251,17.1251,44213.0
2019-12-23 14:30:00,20.61,20.62,20.6,20.6,56338.0,17.1334,17.1417,17.1251,17.1251,56338.0
2019-12-23 14:35:00,20.6,20.61,20.58,20.6,59825.0,17.1251,17.1334,17.1084,17.1251,59825.0
2019-12-23 14:40:00,20.6,20.61,20.58,20.58,46580.0,17.1251,17.1334,17.1084,17.1084,46580.0
2019-12-23 14:45:00,20.59,20.59,20.57,20.57,63192.0,17.1167,17.1167,17.1001,17.1001,63192.0
2019-12-23 14:50:00,20.57,20.59,20.57,20.58,40798.0,17.1001,17.1167,17.1001,17.1084,40798.0
2019-12-23 14:55:00,20.58,20.6,20.58,20.59,20077.0,17.1084,17.1251,17.1084,17.1167,20077.0
2019-12-23 15:00:00,20.6,20.6,20.58,20.59,43419.0,17.1251,17.1251,17.1084,17.1167,43419.0
2019-12-23 15:05:00,20.6,20.61,20.57,20.58,85484.0,17.1251,17.1334,17.1001,17.1084,85484.0
2019-12-23 15:10:00,20.58,20.58,20.57,20.57,12672.0,17.1084,17.1084,17.1001,17.1001,12672.0
2019-12-23 15:15:00,20.57,20.58,20.56,20.57,52762.0,17.1001,17.1084,17.0918,17.1001,52762.0
2019-12-23 15:20:00,20.56,20.58,20.56,20.58,97531.0,17.0918,17.1084,17.0918,17.1084,97531.0
2019-12-23 15:25:00,20.58,20.6,20.57,20.59,32145.0,17.1084,17.1251,17.1001,17.1167,32145.0
2019-12-23 15:30:00,20.59,20.6,20.57,20.59,73377.0,17.1167,17.1251,17.1001,17.1167,73377.0
2019-12-23 15:35:00,20.59,20.59,20.54,20.54,50538.0,17.1167,17.1167,17.0752,17.0752,50538.0
2019-12-23 15:40:00,20.54,20.55,20.53,20.53,78810.0,17.0752,17.0835,17.0669,17.0669,78810.0
2019-12-23 15:45:00,20.53,20.54,20.51,20.52,67920.0,17.0669,17.0752,17.0502,17.0586,67920.0
2019-12-23 15:50:00,20.52,20.56,20.5,20.55,207223.0,17.0586,17.0918,17.0419,17.0835,207223.0
2019-12-23 15:55:00,20.55,20.57,20.52,20.57,395566.0,17.0835,17.1001,17.0586,17.1001,395566.0
2019-12-24 09:30:00,20.56,20.74,20.56,20.69,178617.0,17.0918,17.2414,17.0918,17.1999,178617.0
2019-12-24 09:35:00,20.7,20.74,20.69,20.71,86591.0,17.2082,17.2414,17.1999,17.2165,86591.0
2019-12-24 09:40:00,20.7,20.73,20.69,20.71,93679.0,17.2082,17.2331,17.1999,17.2165,93679.0
2019-12-24 09:45:00,20.71,20.73,20.66,20.66,67122.0,17.2165,17.2331,17.1749,17.1749,67122.0
2019-12-24 09:50:00,20.66,20.67,20.64,20.64,56066.0,17.1749,17.1833,17.1583,17.1583,56066.0
2019-12-24 09:55:00,20.64,20.67,20.64,20.65,39190.0,17.1583,17.1833,17.1583,17.1666,39190.0
2019-12-24 10:00:00,20.65,20.67,20.64,20.66,69801.0,17.1666,17.1833,17.1583,17.1749,69801.0
2019-12-24 10:05:00,20.66,20.66,20.62,20.64,53633.0,17.1749,17.1749,17.1417,17.1583,53633.0
2019-12-24 10:10:00,20.63,20.67,20.62,20.66,59905.0,17.15,17.1833,17.1417,17.1749,59905.0
2019-12-24 10:15:00,20.67,20.67,20.65,20.67,37855.0,17.1833,17.1833,17.1666,17.1833,37855.0
2019-12-24 10:20:00,20.67,20.67,20.62,20.63,48108.0,17.1833,17.1833,17.1417,17.15,48108.0
2019-12-24 10:25:00,20.62,20.63,20.61,20.62,27514.0,17.1417,17.15,17.1334,17.1417,27514.0
2019-12-24 10:30:00,20.61,20.63,20.59,20.62,91656.0,17.1334,17.15,17.1167,17.1417,91656.0
2019-12-24 10:35:00,20.62,20.64,20.61,20.64,34678.0,17.1417,17.1583,17.1334,17.1583,34678.0
2019-12-24 10:40:00,20.63,20.64,20.63,20.63,17234.0,17.15,17.1583,17.15,17.15,17234.0
2019-12-24 10:45:00,20.63,20.65,20.62,20.62,102083.0,17.15,17.1666,17.1417,17.1417,102083.0
2019-12-24 10:50:00,20.62,20.63,20.61,20.62,39107.0,17.1417,17.15,17.1334,17.1417,39107.0
2019-12-24 10:55:00,20.62,20.63,20.61,20.61,49778.0,17.1417,17.15,17.1334,17.1334,49778.0
2019-12-24 11:00:00,20.61,20.62,20.61,20.61,12684.0,17.1334,17.1417,17.1334,17.1334,12684.0
2019-12-24 11:05:00,20.62,20.63,20.61,20.63,31258.0,17.1417,17.15,17.1334,17.15,31258.0
2019-12-24 11:10:00,20.63,20.65,20.62,20.64,45438.0,17.15,17.1666,17.1417,17.1583,45438.0
2019-12-24 11:15:00,20.65,20.67,20.64,20.67,41553.0,17.1666,17.1833,17.1583,17.1833,41553.0
2019-12-24 11:20:00,20.67,20.69,20.66,20.68,85519.0,17.1833,17.1999,17.1749,17.1916,85519.0
2019-12-24 11:25:00,20.68,20.69,20.66,20.68,131031.0,17.1916,17.1999,17.1749,17.1916,131031.0
2019-12-24 11:30:00,20.68,20.7,20.67,20.7,27301.0,17.1916,17.2082,17.1833,17.2082,27301.0
2019-12-24 11:35:00,20.69,20.7,20.69,20.7,20977.0,17.1999,17.2082,17.1999,17.2082,20977.0
2019-12-24 11:40:00,20.7,20.7,20.68,20.69,100606.0,17.2082,17.2082,17.1916,17.1999,100606.0
2019-12-24 11:45:00,20.69,20.7,20.68,20.69,78087.0,17.1999,17.2082,17.1916,17.1999,78087.0
2019-12-24 11:50:00,20.69,20.7,20.68,20.69,57874.0,17.1999,17.2082,17.1916,17.1999,57874.0
2019-12-24 11:55:00,20.69,20.7,20.68,20.7,22906.0,17.1999,17.2082,17.1916,17.2082,22906.0
2019-12-24 12:00:00,20.7,20.7,20.69,20.7,16828.0,17.2082,17.2082,17.1999,17.2082,16828.0
2019-12-24 12:05:00,20.7,20.7,20.67,20.68,53433.0,17.2082,17.2082,17.1833,17.1916,53433.0
2019-12-24 12:10:00,20.68,20.69,20.67,20.69,60193.0,17.1916,17.1999,17.1833,17.1999,60193.0
2019-12-24 12:15:00,20.68,20.7,20.68,20.7,73934.0,17.1916,17.2082,17.1916,17.2082,73934.0
2019-12-24 12:20:00,20.7,20.7,20.69,20.69,14821.0,17.2082,17.2082,17.1999,17.1999,14821.0
2019-12-24 12:25:00,20.69,20.7,20.69,20.69,58660.0,17.1999,17.2082,17.1999,17.1999,58660.0
2019-12-24 12:30:00,20.69,20.7,20.68,20.69,60318.0,17.1999,17.2082,17.1916,17.1999,60318.0
2019-12-24 12:35:00,20.69,20.69,20.65,20.66,49566.0,17.1999,17.1999,17.1666,17.1749,49566.0
2019-12-24 12:40:00,20.66,20.66,20.63,20.63,42242.0,17.1749,17.1749,17.15,17.15,42242.0
2019-12-24 12:45:00,20.64,20.64,20.58,20.58,66903.0,17.1583,17.1583,17.1084,17.1084,66903.0
2019-12-24 12:50:00,20.58,20.6,20.57,20.6,116541.0,17.1084,17.1251,17.1001,17.1251,116541.0
2019-12-24 12:55:00,20.6,20.61,20.58,20.6,246675.0,17.1251,17.1334,17.1084,17.1251,246675.0
2019-12-26 09:30:00,20.62,20.73,20.61,20.69,77454.0,17.1417,17.2331,17.1334,17.1999,77454.0
2019-12-26 09:35:00,20.69,20.69,20.66,20.68,50491.0,17.1999,17.1999,17.1749,17.1916,50491.0
2019-12-26 09:40:00,20.68,20.71,20.66,20.68,53589.0,17.1916,17.2165,17.1749,17.1916,53589.0
2019-12-26 09:45:00,20.69,20.72,20.68,20.7,38469.0,17.1999,17.2248,17.1916,17.2082,38469.0
2019-12-26 09:50:00,20.7,20.71,20.69,20.69,19918.0,17.2082,17.2165,17.1999,17.1999,19918.0
2019-12-26 09:55:00,20.7,20.7,20.65,20.66,49968.0,17.2082,17.2082,17.1666,17.1749,49968.0
2019-12-26 10:00:00,20.66,20.69,20.65,20.65,44175.0,17.1749,17.1999,17.1666,17.1666,44175.0
2019-12-26 10:05:00,20.65,20.66,20.62,20.65,35443.0,17.1666,17.1749,17.1417,17.1666,35443.0
2019-12-26 10:10:00,20.66,20.68,20.65,20.67,12278.0,17.1749,17.1916,17.1666,17.1833,12278.0
2019-12-26 10:15:00,20.68,20.71,20.67,20.7,55203.0,17.1916,17.2165,17.1833,17.2082,55203.0
2019-12-26 10:20:00,20.71,20.71,20.69,20.7,22835.0,17.2165,17.2165,17.1999,17.2082,22835.0
2019-12-26 10:25:00,20.7,20.71,20.69,20.7,24837.0,17.2082,17.2165,17.1999,17.2082,24837.0
2019-12-26 10:30:00,20.71,20.72,20.7,20.72,15464.0,17.2165,17.2248,17.2082,17.2248,15464.0
2019-12-26 10:35:00,20.72,20.73,20.71,20.73,28343.0,17.2248,17.2331,17.2165,17.2331,28343.0
2019-12-26 10:40:00,20.72,20.73,20.72,20.72,13566.0,17.2248,17.2331,17.2248,17.2248,13566.0
2019-12-26 10:45:00,20.73,20.73,20.72,20.73,24877.0,17.2331,17.2331,17.2248,17.2331,24877.0
2019-12-26 10:50:00,20.73,20.75,20.72,20.75,47734.0,17.2331,17.2498,17.2248,17.2498,47734.0
2019-12-26 10:55:00,20.75,20.76,20.71,20.73,95929.0,17.2498,17.2581,17.2165,17.2331,95929.0
2019-12-26 11:00:00,20.73,20.76,20.72,20.75,82945.0,17.2331,17.2581,17.2248,17.2498,82945.0
2019-12-26 11:05:00,20.74,20.76,20.74,20.74,43807.0,17.2414,17.2581,17.2414,17.2414,43807.0
2019-12-26 11:10:00,20.75,20.75,20.74,20.75,21185.0,17.2498,17.2498,17.2414,17.2498,21185.0
2019-12-26 11:15:00,20.75,20.76,20.75,20.76,20937.0,17.2498,17.2581,17.2498,17.2581,20937.0
2019-12-26 11:20:00,20.76,20.76,20.75,20.75,32389.0,17.2581,17.2581,17.2498,17.2498,32389.0
2019-12-26 11:25:00,20.76,20.77,20.75,20.76,44842.0,17.2581,17.2664,17.2498,17.2581,44842.0
2019-12-26 11:30:00,20.76,20.77,20.76,20.76,9927.0,17.2581,17.2664,17.2581,17.2581,9927.0
2019-12-26 11:35:00,20.77,20.78,20.76,20.77,61424.0,17.2664,17.2747,17.2581,17.2664,61424.0
2019-12-26 11:40:00,20.77,20.8,20.77,20.8,48253.0,17.2664,17.2913,17.2664,17.2913,48253.0
2019-12-26 11:45:00,20.8,20.8,20.76,20.77,57199.0,17.2913,17.2913,17.2581,17.2664,57199.0
2019-12-26 11:50:00,20.77,20.78,20.76,20.76,41970.0,17.2664,17.2747,17.2581,17.2581,41970.0
2019-12-26 11:55:00,20.76,20.77,20.74,20.75,27838.0,17.2581,17.2664,17.2414,17.2498,27838.0
2019-12-26 12:00:00,20.74,20.75,20.74,20.74,13049.0,17.2414,17.2498,17.2414,17.2414,13049.0
2019-12-26 12:05:00,20.74,20.75,20.73,20.73,32398.0,17.2414,17.2498,17.2331,17.2331,32398.0
2019-12-26 12:10:00,20.73,20.73,20.68,20.7,84820.0,17.2331,17.2331,17.1916,17.2082,84820.0
2019-12-26 12:15:00,20.7,20.7,20.68,20.7,35956.0,17.2082,17.2082,17.1916,17.2082,35956.0
2019-12-26 12:20:00,20.7,20.71,20.68,20.69,55703.0,17.2082,17.2165,17.1916,17.1999,55703.0
2019-12-26 12:25:00,20.68,20.69,20.68,20.68,12217.0,17.1916,17.1999,17.1916,17.1916,12217.0
2019-12-26 12:30:00,20.68,20.7,20.67,20.69,82433.0,17.1916,17.2082,17.1833,17.1999,82433.0
2019-12-26 12:35:00,20.7,20.7,20.68,20.7,18865.0,17.2082,17.2082,17.1916,17.2082,18865.0
2019-12-26 12:40:00,20.69,20.71,20.69,20.69,27626.0,17.1999,17.2165,17.1999,17.1999,27626.0
2019-12-26 12:45:00,20.69,20.7,20.68,20.69,21258.0,17.1999,17.2082,17.1916,17.1999,21258.0
2019-12-26 12:50:00,20.69,20.7,20.69,20.7,25490.0,17.1999,17.2082,17.1999,17.2082,25490.0
2019-12-26 12:55:00,20.7,20.71,20.69,20.69,36340.0,17.2082,17.2165,17.1999,17.1999,36340.0
2019-12-26 13:00:00,20.69,20.7,20.68,20.69,15155.0,17.1999,17.2082,17.1916,17.1999,15155.0
2019-12-26 13:05:00,20.68,20.7,20.68,20.69,25265.0,17.1916,17.2082,17.1916,17.1999,25265.0
2019-12-26 13:10:00,20.69,20.69,20.68,20.69,7169.0,17.1999,17.1999,17.1916,17.1999,7169.0
2019-12-26 13:15:00,20.69,20.69,20.68,20.69,4860.0,17.1999,17.1999,17.1916,17.1999,4860.0
2019-12-26 13:20:00,20.69,20.7,20.68,20.7,11068.0,17.1999,17.2082,17.1916,17.2082,11068.0
2019-12-26 13:25:00,20.7,20.7,20.69,20.7,11957.0,17.2082,17.2082,17.1999,17.2082,11957.0
2019-12-26 13:30:00,20.7,20.71,20.69,20.69,50399.0,17.2082,17.2165,17.1999,17.1999,50399.0
2019-12-26 13:35:00,20.69,20.71,20.69,20.7,29268.0,17.1999,17.2165,17.1999,17.2082,29268.0
2019-12-26 13:40:00,20.71,20.71,20.7,20.71,4685.0,17.2165,17.2165,17.2082,17.2165,4685.0
2019-12-26 13:45:00,20.71,20.71,20.7,20.7,8549.0,17.2165,17.2165,17.2082,17.2082,8549.0
2019-12-26 13:50:00,20.71,20.73,20.7,20.72,45262.0,17.2165,17.2331,17.2082,17.2248,45262.0
2019-12-26 13:55:00,20.73,20.73,20.69,20.69,70219.0,17.2331,17.2331,17.1999,17.1999,70219.0
2019-12-26 14:00:00,20.69,20.69,20.68,20.69,4661.0,17.1999,17.1999,17.1916,17.1999,4661.0
2019-12-26 14:05:00,20.69,20.69,20.68,20.69,6361.0,17.1999,17.1999,17.1916,17.1999,6361.0
2019-12-26 14:10:00,20.68,20.7,20.68,20.69,59969.0,17.1916,17.2082,17.1916,17.1999,59969.0
2019-12-26 14:15:00,20.69,20.7,20.68,20.68,26791.0,17.1999,17.2082,17.1916,17.1916,26791.0
2019-12-26 14:20:00,20.68,20.69,20.68,20.68,19645.0,17.1916,17.1999,17.1916,17.1916,19645.0
2019-12-26 14:25:00,20.68,20.69,20.68,20.69,22990.0,17.1916,17.1999,17.1916,17.1999,22990.0
2019-12-26 14:30:00,20.69,20.7,20.68,20.69,16661.0,17.1999,17.2082,17.1916,17.1999,16661.0
2019-12-26 14:35:00,20.7,20.7,20.69,20.7,4352.0,17.2082,17.2082,17.1999,17.2082,4352.0
2019-12-26 14:40:00,20.69,20.71,20.69,20.7,72534.0,17.1999,17.2165,17.1999,17.2082,72534.0
2019-12-26 14:45:00,20.7,20.71,20.7,20.7,16676.0,17.2082,17.2165,17.2082,17.2082,16676.0
2019-12-26 14:50:00,20.7,20.71,20.7,20.7,15734.0,17.2082,17.2165,17.2082,17.2082,15734.0
2019-12-26 14:55:00,20.7,20.71,20.7,20.7,25279.0,17.2082,17.2165,17.2082,17.2082,25279.0
2019-12-26 15:00:00,20.71,20.71,20.67,20.67,30533.0,17.2165,17.2165,17.1833,17.1833,30533.0
2019-12-26 15:05:00,20.68,20.68,20.66,20.66,63609.0,17.1916,17.1916,17.1749,17.1749,63609.0
2019-12-26 15:10:00,20.66,20.67,20.66,20.66,28186.0,17.1749,17.1833,17.1749,17.1749,28186.0
2019-12-26 15:15:00,20.66,20.67,20.66,20.67,26887.0,17.1749,17.1833,17.1749,17.1833,26887.0
2019-12-26 15:20:00,20.67,20.67,20.66,20.66,23919.0,17.1833,17.1833,17.1749,17.1749,23919.0
2019-12-26 15:25:00,20.66,20.67,20.66,20.66,11694.0,17.1749,17.1833,17.1749,17.1749,11694.0
2019-12-26 15:30:00,20.66,20.68,20.66,20.68,74696.0,17.1749,17.1916,17.1749,17.1916,74696.0
2019-12-26 15:35:00,20.68,20.68,20.67,20.68,14327.0,17.1916,17.1916,17.1833,17.1916,14327.0
2019-12-26 15:40:00,20.68,20.7,20.67,20.7,57727.0,17.1916,17.2082,17.1833,17.2082,57727.0
2019-12-26 15:45:00,20.69,20.71,20.69,20.71,114014.0,17.1999,17.2165,17.1999,17.2165,114014.0
2019-12-26 15:50:00,20.71,20.72,20.68,20.69,91584.0,17.2165,17.2248,17.1916,17.1999,91584.0
2019-12-26 15:55:00,20.69,20.71,20.68,20.69,304715.0,17.1999,17.2165,17.1916,17.1999,304715.0
2019-12-27 09:30:00,20.69,20.73,20.66,20.66,141339.0,17.1999,17.2331,17.1749,17.1749,141339.0
2019-12-27 09:35:00,20.66,20.68,20.65,20.66,165570.0,17.1749,17.1916,17.1666,17.1749,165570.0
2019-12-27 09:40:00,20.66,20.67,20.62,20.63,58064.0,17.1749,17.1833,17.1417,17.15,58064.0
2019-12-27 09:45:00,20.62,20.69,20.62,20.67,71530.0,17.1417,17.1999,17.1417,17.1833,71530.0
2019-12-27 09:50:00,20.67,20.67,20.64,20.64,76874.0,17.1833,17.1833,17.1583,17.1583,76874.0
2019-12-27 09:55:00,20.64,20.65,20.6,20.61,58919.0,17.1583,17.1666,17.1251,17.1334,58919.0
2019-12-27 10:00:00,20.6,20.65,20.6,20.64,26593.0,17.1251,17.1666,17.1251,17.1583,26593.0
2019-12-27 10:05:00,20.64,20.65,20.6,20.62,72469.0,17.1583,17.1666,17.1251,17.1417,72469.0
2019-12-27 10:10:00,20.62,20.64,20.61,20.64,66525.0,17.1417,17.1583,17.1334,17.1583,66525.0
2019-12-27 10:15:00,20.64,20.67,20.64,20.66,77704.0,17.1583,17.1833,17.1583,17.1749,77704.0
2019-12-27 10:20:00,20.66,20.66,20.61,20.65,60030.0,17.1749,17.1749,17.1334,17.1666,60030.0
2019-12-27 10:25:00,20.65,20.65,20.62,20.63,31022.0,17.1666,17.1666,17.1417,17.15,31022.0
2019-12-27 10:30:00,20.62,20.64,20.6,20.63,52243.0,17.1417,17.1583,17.1251,17.15,52243.0
2019-12-27 10:35:00,20.63,20.64,20.62,20.63,39772.0,17.15,17.1583,17.1417,17.15,39772.0
2019-12-27 10:40:00,20.62,20.64,20.62,20.64,30586.0,17.1417,17.1583,17.1417,17.1583,30586.0
2019-12-27 10:45:00,20.64,20.65,20.63,20.64,25868.0,17.1583,17.1666,17.15,17.1583,25868.0
2019-12-27 10:50:00,20.64,20.65,20.63,20.65,54464.0,17.1583,17.1666,17.15,17.1666,54464.0
2019-12-27 10:55:00,20.64,20.65,20.64,20.64,9360.0,17.1583,17.1666,17.1583,17.1583,9360.0
2019-12-27 11:00:00,20.64,20.66,20.64,20.65,18882.0,17.1583,17.1749,17.1583,17.1666,18882.0
2019-12-27 11:05:00,20.65,20.66,20.64,20.65,91541.0,17.1666,17.1749,17.1583,17.1666,91541.0
2019-12-27 11:10:00,20.66,20.68,20.65,20.67,63921.0,17.1749,17.1916,17.1666,17.1833,63921.0
2019-12-27 11:15:00,20.67,20.68,20.66,20.68,7780.0,17.1833,17.1916,17.1749,17.1916,7780.0
2019-12-27 11:20:00,20.68,20.69,20.66,20.66,33332.0,17.1916,17.1999,17.1749,17.1749,33332.0
2019-12-27 11:25:00,20.67,20.68,20.66,20.67,55869.0,17.1833,17.1916,17.1749,17.1833,55869.0
2019-12-27 11:30:00,20.67,20.68,20.66,20.68,34727.0,17.1833,17.1916,17.1749,17.1916,34727.0
2019-12-27 11:35:00,20.68,20.69,20.67,20.67,49123.0,17.1916,17.1999,17.1833,17.1833,49123.0
2019-12-27 11:40:00,20.67,20.69,20.67,20.69,19030.0,17.1833,17.1999,17.1833,17.1999,19030.0
2019-12-27 11:45:00,20.69,20.69,20.68,20.68,12518.0,17.1999,17.1999,17.1916,17.1916,12518.0
2019-12-27 11:50:00,20.68,20.69,20.68,20.68,18018.0,17.1916,17.1999,17.1916,17.1916,18018.0
2019-12-27 11:55:00,20.69,20.69,20.63,20.63,101646.0,17.1999,17.1999,17.15,17.15,101646.0
2019-12-27 12:00:00,20.63,20.63,20.61,20.62,26723.0,17.15,17.15,17.1334,17.1417,26723.0
2019-12-27 12:05:00,20.62,20.62,20.61,20.62,12050.0,17.1417,17.1417,17.1334,17.1417,12050.0
2019-12-27 12:10:00,20.61,20.66,20.61,20.65,73004.0,17.1334,17.1749,17.1334,17.1666,73004.0
2019-12-27 12:15:00,20.65,20.65,20.61,20.61,43694.0,17.1666,17.1666,17.1334,17.1334,43694.0
2019-12-27 12:20:00,20.61,20.62,20.57,20.59,53321.0,17.1334,17.1417,17.1001,17.1167,53321.0
2019-12-27 12:25:00,20.59,20.59,20.53,20.54,68457.0,17.1167,17.1167,17.0669,17.0752,68457.0
2019-12-27 12:30:00,20.55,20.56,20.54,20.55,44166.0,17.0835,17.0918,17.0752,17.0835,44166.0
2019-12-27 12:35:00,20.55,20.57,20.55,20.57,19968.0,17.0835,17.1001,17.0835,17.1001,19968.0
2019-12-27 12:40:00,20.57,20.58,20.56,20.58,18560.0,17.1001,17.1084,17.0918,17.1084,18560.0
2019-12-27 12:45:00,20.58,20.58,20.57,20.57,7223.0,17.1084,17.1084,17.1001,17.1001,7223.0
2019-12-27 12:50:00,20.58,20.59,20.54,20.55,65422.0,17.1084,17.1167,17.0752,17.0835,65422.0
2019-12-27 12:55:00,20.55,20.57,20.54,20.57,55258.0,17.0835,17.1001,17.0752,17.1001,55258.0
2019-12-27 13:00:00,20.57,20.57,20.56,20.57,5615.0,17.1001,17.1001,17.0918,17.1001,5615.0
2019-12-27 13:05:00,20.57,20.58,20.56,20.58,19705.0,17.1001,17.1084,17.0918,17.1084,19705.0
2019-12-27 13:10:00,20.58,20.59,20.55,20.56,85450.0,17.1084,17.1167,17.0835,17.0918,85450.0
2019-12-27 13:15:00,20.55,20.56,20.55,20.55,11368.0,17.0835,17.0918,17.0835,17.0835,11368.0
2019-12-27 13:20:00,20.56,20.57,20.55,20.57,9137.0,17.0918,17.1001,17.0835,17.1001,9137.0
2019-12-27 13:25:00,20.57,20.57,20.56,20.56,17487.0,17.1001,17.1001,17.0918,17.0918,17487.0
2019-12-27 13:30:00,20.56,20.56,20.53,20.56,63982.0,17.0918,17.0918,17.0669,17.0918,63982.0
2019-12-27 13:35:00,20.55,20.57,20.55,20.55,36168.0,17.0835,17.1001,17.0835,17.0835,36168.0
2019-12-27 13:40:00,20.55,20.56,20.53,20.54,32746.0,17.0835,17.0918,17.0669,17.0752,32746.0
2019-12-27 13:45:00,20.55,20.56,20.54,20.56,22654.0,17.0835,17.0918,17.0752,17.0918,22654.0
2019-12-27 13:50:00,20.56,20.56,20.55,20.56,11512.0,17.0918,17.0918,17.0835,17.0918,11512.0
2019-12-27 13:55:00,20.56,20.58,20.54,20.56,67589.0,17.0918,17.1084,17.0752,17.0918,67589.0
2019-12-27 14:00:00,20.55,20.57,20.55,20.55,38483.0,17.0835,17.1001,17.0835,17.0835,38483.0
2019-12-27 14:05:00,20.56,20.56,20.55,20.55,7820.0,17.0918,17.0918,17.0835,17.0835,7820.0
2019-12-27 14:10:00,20.55,20.56,20.55,20.55,15387.0,17.0835,17.0918,17.0835,17.0835,15387.0
2019-12-27 14:15:00,20.55,20.56,20.55,20.55,6011.0,17.0835,17.0918,17.0835,17.0835,6011.0
2019-12-27 14:20:00,20.55,20.57,20.55,20.56,28707.0,17.0835,17.1001,17.0835,17.0918,28707.0
2019-12-27 14:25:00,20.57,20.57,20.56,20.57,12462.0,17.1001,17.1001,17.0918,17.1001,12462.0
2019-12-27 14:30:00,20.56,20.57,20.56,20.56,8855.0,17.0918,17.1001,17.0918,17.0918,8855.0
2019-12-27 14:35:00,20.57,20.58,20.56,20.57,29635.0,17.1001,17.1084,17.0918,17.1001,29635.0
2019-12-27 14:40:00,20.57,20.59,20.57,20.59,18845.0,17.1001,17.1167,17.1001,17.1167,18845.0
2019-12-27 14:45:00,20.59,20.59,20.58,20.59,18341.0,17.1167,17.1167,17.1084,17.1167,18341.0
2019-12-27 14:50:00,20.59,20.59,20.57,20.57,42528.0,17.1167,17.1167,17.1001,17.1001,42528.0
2019-12-27 14:55:00,20.57,20.58,20.57,20.57,18110.0,17.1001,17.1084,17.1001,17.1001,18110.0
2019-12-27 15:00:00,20.57,20.58,20.54,20.57,150966.0,17.1001,17.1084,17.0752,17.1001,150966.0
2019-12-27 15:05:00,20.57,20.57,20.56,20.57,31823.0,17.1001,17.1001,17.0918,17.1001,31823.0
2019-12-27 15:10:00,20.57,20.58,20.56,20.57,28819.0,17.1001,17.1084,17.0918,17.1001,28819.0
2019-12-27 15:15:00,20.58,20.59,20.56,20.59,76842.0,17.1084,17.1167,17.0918,17.1167,76842.0
2019-12-27 15:20:00,20.59,20.59,20.58,20.58,22945.0,17.1167,17.1167,17.1084,17.1084,22945.0
2019-12-27 15:25:00,20.58,20.59,20.55,20.55,61085.0,17.1084,17.1167,17.0835,17.0835,61085.0
2019-12-27 15:30:00,20.56,20.59,20.55,20.58,151560.0,17.0918,17.1167,17.0835,17.1084,151560.0
2019-12-27 15:35:00,20.57,20.59,20.57,20.58,49413.0,17.1001,17.1167,17.1001,17.1084,49413.0
2019-12-27 15:40:00,20.59,20.59,20.55,20.55,56817.0,17.1167,17.1167,17.0835,17.0835,56817.0
2019-12-27 15:45:00,20.55,20.57,20.55,20.55,79723.0,17.0835,17.1001,17.0835,17.0835,79723.0
2019-12-27 15:50:00,20.55,20.56,20.51,20.53,131418.0,17.0835,17.0918,17.0502,17.0669,131418.0
2019-12-27 15:55:00,20.53,20.57,20.52,20.54,189785.0,17.0669,17.1001,17.0586,17.0752,189785.0
2019-12-30 09:30:00,20.5,20.53,20.46,20.47,153074.0,17.0419,17.0669,17.0087,17.017,153074.0
2019-12-30 09:35:00,20.46,20.49,20.45,20.45,50097.0,17.0087,17.0336,17.0004,17.0004,50097.0
2019-12-30 09:40:00,20.45,20.46,20.42,20.43,44031.0,17.0004,17.0087,16.9754,16.9837,44031.0
2019-12-30 09:45:00,20.42,20.46,20.4,20.41,69084.0,16.9754,17.0087,16.9588,16.9671,69084.0
2019-12-30 09:50:00,20.41,20.46,20.4,20.46,23340.0,16.9671,17.0087,16.9588,17.0087,23340.0
2019-12-30 09:55:00,20.46,20.46,20.42,20.42,77594.0,17.0087,17.0087,16.9754,16.9754,77594.0
2019-12-30 10:00:00,20.43,20.45,20.42,20.44,31797.0,16.9837,17.0004,16.9754,16.992,31797.0
2019-12-30 10:05:00,20.44,20.47,20.43,20.46,29333.0,16.992,17.017,16.9837,17.0087,29333.0
2019-12-30 10:10:00,20.46,20.47,20.39,20.41,135918.0,17.0087,17.017,16.9505,16.9671,135918.0
2019-12-30 10:15:00,20.4,20.41,20.39,20.41,61729.0,16.9588,16.9671,16.9505,16.9671,61729.0
2019-12-30 10:20:00,20.41,20.43,20.4,20.41,46372.0,16.9671,16.9837,16.9588,16.9671,46372.0
2019-12-30 10:25:00,20.41,20.42,20.4,20.41,55460.0,16.9671,16.9754,16.9588,16.9671,55460.0
2019-12-30 10:30:00,20.41,20.43,20.41,20.43,21523.0,16.9671,16.9837,16.9671,16.9837,21523.0
2019-12-30 10:35:00,20.43,20.47,20.42,20.45,63383.0,16.9837,17.017,16.9754,17.0004,63383.0
2019-12-30 10:40:00,20.45,20.47,20.44,20.45,43879.0,17.0004,17.017,16.992,17.0004,43879.0
2019-12-30 10:45:00,20.45,20.46,20.44,20.45,43070.0,17.0004,17.0087,16.992,17.0004,43070.0
2019-12-30 10:50:00,20.45,20.5,20.44,20.5,44370.0,17.0004,17.0419,16.992,17.0419,44370.0
2019-12-30 10:55:00,20.5,20.52,20.49,20.52,44987.0,17.0419,17.0586,17.0336,17.0586,44987.0
2019-12-30 11:00:00,20.52,20.53,20.5,20.52,35431.0,17.0586,17.0669,17.0419,17.0586,35431.0
2019-12-30 11:05:00,20.52,20.53,20.52,20.53,11448.0,17.0586,17.0669,17.0586,17.0669,11448.0
2019-12-30 11:10:00,20.53,20.56,20.52,20.56,35222.0,17.0669,17.0918,17.0586,17.0918,35222.0
2019-12-30 11:15:00,20.56,20.57,20.52,20.53,54593.0,17.0918,17.1001,17.0586,17.0669,54593.0
2019-12-30 11:20:00,20.53,20.55,20.52,20.54,50782.0,17.0669,17.0835,17.0586,17.0752,50782.0
2019-12-30 11:25:00,20.53,20.54,20.53,20.54,18932.0,17.0669,17.0752,17.0669,17.0752,18932.0
2019-12-30 11:30:00,20.53,20.56,20.53,20.55,51878.0,17.0669,17.0918,17.0669,17.0835,51878.0
2019-12-30 11:35:00,20.55,20.56,20.54,20.56,16913.0,17.0835,17.0918,17.0752,17.0918,16913.0
2019-12-30 11:40:00,20.56,20.59,20.55,20.59,27251.0,17.0918,17.1167,17.0835,17.1167,27251.0
2019-12-30 11:45:00,20.58,20.6,20.58,20.6,14287.0,17.1084,17.1251,17.1084,17.1251,14287.0
2019-12-30 11:50:00,20.6,20.6,20.57,20.59,52885.0,17.1251,17.1251,17.1001,17.1167,52885.0
2019-12-30 11:55:00,20.58,20.59,20.56,20.57,37247.0,17.1084,17.1167,17.0918,17.1001,37247.0
2019-12-30 12:00:00,20.57,20.59,20.56,20.59,39109.0,17.1001,17.1167,17.0918,17.1167,39109.0
2019-12-30 12:05:00,20.59,20.62,20.58,20.61,38047.0,17.1167,17.1417,17.1084,17.1334,38047.0
2019-12-30 12:10:00,20.62,20.62,20.59,20.6,37649.0,17.1417,17.1417,17.1167,17.1251,37649.0
2019-12-30 12:15:00,20.61,20.62,20.6,20.61,25146.0,17.1334,17.1417,17.1251,17.1334,25146.0
2019-12-30 12:20:00,20.61,20.63,20.61,20.63,25076.0,17.1334,17.15,17.1334,17.15,25076.0
2019-12-30 12:25:00,20.63,20.64,20.61,20.63,42057.0,17.15,17.1583,17.1334,17.15,42057.0
2019-12-30 12:30:00,20.64,20.64,20.62,20.63,28140.0,17.1583,17.1583,17.1417,17.15,28140.0
2019-12-30 12:35:00,20.63,20.64,20.62,20.64,19902.0,17.15,17.1583,17.1417,17.1583,19902.0
2019-12-30 12:40:00,20.64,20.64,20.62,20.62,22842.0,17.1583,17.1583,17.1417,17.1417,22842.0
2019-12-30 12:45:00,20.63,20.63,20.61,20.62,28034.0,17.15,17.15,17.1334,17.1417,28034.0
2019-12-30 12:50:00,20.62,20.63,20.61,20.61,27547.0,17.1417,17.15,17.1334,17.1334,27547.0
2019-12-30 12:55:00,20.61,20.62,20.61,20.62,13278.0,17.1334,17.1417,17.1334,17.1417,13278.0
2019-12-30 13:00:00,20.61,20.63,20.57,20.58,87381.0,17.1334,17.15,17.1001,17.1084,87381.0
2019-12-30 13:05:00,20.58,20.6,20.56,20.56,24032.0,17.1084,17.1251,17.0918,17.0918,24032.0
2019-12-30 13:10:00,20.56,20.59,20.55,20.58,39004.0,17.0918,17.1167,17.0835,17.1084,39004.0
2019-12-30 13:15:00,20.59,20.61,20.58,20.59,51608.0,17.1167,17.1334,17.1084,17.1167,51608.0
2019-12-30 13:20:00,20.59,20.6,20.58,20.6,24938.0,17.1167,17.1251,17.1084,17.1251,24938.0
2019-12-30 13:25:00,20.6,20.6,20.59,20.6,7483.0,17.1251,17.1251,17.1167,17.1251,7483.0
2019-12-30 13:30:00,20.6,20.61,20.59,20.61,12360.0,17.1251,17.1334,17.1167,17.1334,12360.0
2019-12-30 13:35:00,20.61,20.63,20.6,20.62,67890.0,17.1334,17.15,17.1251,17.1417,67890.0
2019-12-30 13:40:00,20.62,20.63,20.6,20.61,41014.0,17.1417,17.15,17.1251,17.1334,41014.0
2019-12-30 13:45:00,20.61,20.62,20.6,20.61,31095.0,17.1334,17.1417,17.1251,17.1334,31095.0
2019-12-30 13:50:00,20.61,20.61,20.6,20.61,22461.0,17.1334,17.1334,17.1251,17.1334,22461.0
2019-12-30 13:55:00,20.61,20.62,20.6,20.62,27875.0,17.1334,17.1417,17.1251,17.1417,27875.0
2019-12-30 14:00:00,20.61,20.62,20.58,20.59,55711.0,17.1334,17.1417,17.1084,17.1167,55711.0
2019-12-30 14:05:00,20.58,20.59,20.58,20.59,23000.0,17.1084,17.1167,17.1084,17.1167,23000.0
2019-12-30 14:10:00,20.58,20.59,20.58,20.59,24264.0,17.1084,17.1167,17.1084,17.1167,24264.0
2019-12-30 14:15:00,20.59,20.59,20.58,20.58,12293.0,17.1167,17.1167,17.1084,17.1084,12293.0
2019-12-30 14:20:00,20.59,20.59,20.58,20.58,38434.0,17.1167,17.1167,17.1084,17.1084,38434.0
2019-12-30 14:25:00,20.58,20.59,20.55,20.55,52551.0,17.1084,17.1167,17.0835,17.0835,52551.0
2019-12-30 14:30:00,20.55,20.56,20.52,20.53,39952.0,17.0835,17.0918,17.0586,17.0669,39952.0
2019-12-30 14:35:00,20.52,20.53,20.52,20.52,12770.0,17.0586,17.0669,17.0586,17.0586,12770.0
2019-12-30 14:40:00,20.53,20.54,20.52,20.54,53216.0,17.0669,17.0752,17.0586,17.0752,53216.0
2019-12-30 14:45:00,20.53,20.54,20.51,20.53,31018.0,17.0669,17.0752,17.0502,17.0669,31018.0
2019-12-30 14:50:00,20.52,20.54,20.52,20.53,50180.0,17.0586,17.0752,17.0586,17.0669,50180.0
2019-12-30 14:55:00,20.52,20.53,20.51,20.52,40086.0,17.0586,17.0669,17.0502,17.0586,40086.0
2019-12-30 15:00:00,20.51,20.53,20.51,20.53,24395.0,17.0502,17.0669,17.0502,17.0669,24395.0
2019-12-30 15:05:00,20.53,20.54,20.52,20.53,35720.0,17.0669,17.0752,17.0586,17.0669,35720.0
2019-12-30 15:10:00,20.53,20.53,20.52,20.53,16150.0,17.0669,17.0669,17.0586,17.0669,16150.0
2019-12-30 15:15:00,20.53,20.54,20.52,20.54,18128.0,17.0669,17.0752,17.0586,17.0752,18128.0
2019-12-30 15:20:00,20.54,20.55,20.53,20.55,33175.0,17.0752,17.0835,17.0669,17.0835,33175.0
2019-12-30 15:25:00,20.54,20.55,20.54,20.55,9377.0,17.0752,17.0835,17.0752,17.0835,9377.0
2019-12-30 15:30:00,20.55,20.56,20.53,20.54,88375.0,17.0835,17.0918,17.0669,17.0752,88375.0
2019-12-30 15:35:00,20.55,20.55,20.53,20.54,59332.0,17.0835,17.0835,17.0669,17.0752,59332.0
2019-12-30 15:40:00,20.54,20.54,20.51,20.52,51714.0,17.0752,17.0752,17.0502,17.0586,51714.0
2019-12-30 15:45:00,20.51,20.53,20.5,20.52,105348.0,17.0502,17.0669,17.0419,17.0586,105348.0
2019-12-30 15:50:00,20.51,20.52,20.5,20.52,85315.0,17.0502,17.0586,17.0419,17.0586,85315.0
2019-12-30 15:55:00,20.51,20.52,20.47,20.49,360029.0,17.0502,17.0586,17.017,17.0336,360029.0
2019-12-31 09:30:00,20.41,20.46,20.33,20.36,183258.0,16.9671,17.0087,16.9006,16.9255,183258.0
2019-12-31 09:35:00,20.37,20.41,20.36,20.39,53121.0,16.9339,16.9671,16.9255,16.9505,53121.0
2019-12-31 09:40:00,20.39,20.42,20.39,20.42,44258.0,16.9505,16.9754,16.9505,16.9754,44258.0
2019-12-31 09:45:00,20.42,20.49,20.41,20.49,44725.0,16.9754,17.0336,16.9671,17.0336,44725.0
2019-12-31 09:50:00,20.48,20.51,20.48,20.5,90696.0,17.0253,17.0502,17.0253,17.0419,90696.0
2019-12-31 09:55:00,20.5,20.51,20.48,20.49,81637.0,17.0419,17.0502,17.0253,17.0336,81637.0
2019-12-31 10:00:00,20.49,20.51,20.48,20.51,57165.0,17.0336,17.0502,17.0253,17.0502,57165.0
2019-12-31 10:05:00,20.51,20.55,20.5,20.53,63898.0,17.0502,17.0835,17.0419,17.0669,63898.0
2019-12-31 10:10:00,20.54,20.55,20.53,20.55,26412.0,17.0752,17.0835,17.0669,17.0835,26412.0
2019-12-31 10:15:00,20.55,20.57,20.54,20.56,20388.0,17.0835,17.1001,17.0752,17.0918,20388.0
2019-12-31 10:20:00,20.56,20.57,20.54,20.55,48347.0,17.0918,17.1001,17.0752,17.0835,48347.0
2019-12-31 10:25:00,20.54,20.55,20.48,20.5,81625.0,17.0752,17.0835,17.0253,17.0419,81625.0
2019-12-31 10:30:00,20.5,20.52,20.49,20.52,50676.0,17.0419,17.0586,17.0336,17.0586,50676.0
2019-12-31 10:35:00,20.52,20.54,20.51,20.54,27425.0,17.0586,17.0752,17.0502,17.0752,27425.0
2019-12-31 10:40:00,20.54,20.54,20.53,20.53,10352.0,17.0752,17.0752,17.0669,17.0669,10352.0
2019-12-31 10:45:00,20.53,20.54,20.5,20.52,69672.0,17.0669,17.0752,17.0419,17.0586,69672.0
2019-12-31 10:50:00,20.52,20.52,20.51,20.51,9176.0,17.0586,17.0586,17.0502,17.0502,9176.0
2019-12-31 10:55:00,20.52,20.52,20.5,20.5,31120.0,17.0586,17.0586,17.0419,17.0419,31120.0
2019-12-31 11:00:00,20.5,20.5,20.47,20.47,37945.0,17.0419,17.0419,17.017,17.017,37945.0
2019-12-31 11:05:00,20.47,20.49,20.45,20.46,64386.0,17.017,17.0336,17.0004,17.0087,64386.0
2019-12-31 11:10:00,20.45,20.49,20.45,20.48,66711.0,17.0004,17.0336,17.0004,17.0253,66711.0
2019-12-31 11:15:00,20.48,20.49,20.48,20.48,5813.0,17.0253,17.0336,17.0253,17.0253,5813.0
2019-12-31 11:20:00,20.49,20.5,20.48,20.5,26848.0,17.0336,17.0419,17.0253,17.0419,26848.0
2019-12-31 11:25:00,20.5,20.51,20.48,20.48,53874.0,17.0419,17.0502,17.0253,17.0253,53874.0
2019-12-31 11:30:00,20.48,20.48,20.43,20.44,64494.0,17.0253,17.0253,16.9837,16.992,64494.0
2019-12-31 11:35:00,20.44,20.46,20.43,20.45,40564.0,16.992,17.0087,16.9837,17.0004,40564.0
2019-12-31 11:40:00,20.45,20.48,20.45,20.48,71843.0,17.0004,17.0253,17.0004,17.0253,71843.0
2019-12-31 11:45:00,20.48,20.51,20.47,20.51,31978.0,17.0253,17.0502,17.017,17.0502,31978.0
2019-12-31 11:50:00,20.5,20.51,20.5,20.51,7941.0,17.0419,17.0502,17.0419,17.0502,7941.0
2019-12-31 11:55:00,20.51,20.51,20.47,20.48,74913.0,17.0502,17.0502,17.017,17.0253,74913.0
2019-12-31 12:00:00,20.48,20.49,20.46,20.48,38792.0,17.0253,17.0336,17.0087,17.0253,38792.0
2019-12-31 12:05:00,20.47,20.49,20.46,20.48,40238.0,17.017,17.0336,17.0087,17.0253,40238.0
2019-12-31 12:10:00,20.48,20.48,20.45,20.46,49659.0,17.0253,17.0253,17.0004,17.0087,49659.0
2019-12-31 12:15:00,20.46,20.47,20.46,20.46,15433.0,17.0087,17.017,17.0087,17.0087,15433.0
2019-12-31 12:20:00,20.46,20.47,20.46,20.46,58180.0,17.0087,17.017,17.0087,17.0087,58180.0
2019-12-31 12:25:00,20.46,20.5,20.46,20.49,30902.0,17.0087,17.0419,17.0087,17.0336,30902.0
2019-12-31 12:30:00,20.5,20.51,20.49,20.51,19024.0,17.0419,17.0502,17.0336,17.0502,19024.0
2019-12-31 12:35:00,20.5,20.51,20.5,20.5,8377.0,17.0419,17.0502,17.0419,17.0419,8377.0
2019-12-31 12:40:00,20.51,20.51,20.46,20.46,78568.0,17.0502,17.0502,17.0087,17.0087,78568.0
2019-12-31 12:45:00,20.46,20.47,20.45,20.45,24908.0,17.0087,17.017,17.0004,17.0004,24908.0
2019-12-31 12:50:00,20.46,20.46,20.45,20.45,12749.0,17.0087,17.0087,17.0004,17.0004,12749.0
2019-12-31 12:55:00,20.46,20.47,20.42,20.43,74402.0,17.0087,17.017,16.9754,16.9837,74402.0
2019-12-31 13:00:00,20.44,20.45,20.43,20.44,39849.0,16.992,17.0004,16.9837,16.992,39849.0
2019-12-31 13:05:00,20.44,20.45,20.43,20.45,12762.0,16.992,17.0004,16.9837,17.0004,12762.0
2019-12-31 13:10:00,20.44,20.45,20.44,20.45,17972.0,16.992,17.0004,16.992,17.0004,17972.0
2019-12-31 13:15:00,20.45,20.45,20.42,20.42,30498.0,17.0004,17.0004,16.9754,16.9754,30498.0
2019-12-31 13:20:00,20.43,20.43,20.42,20.42,10694.0,16.9837,16.9837,16.9754,16.9754,10694.0
2019-12-31 13:25:00,20.43,20.43,20.42,20.42,17560.0,16.9837,16.9837,16.9754,16.9754,17560.0
2019-12-31 13:30:00,20.43,20.43,20.42,20.42,26322.0,16.9837,16.9837,16.9754,16.9754,26322.0
2019-12-31 13:35:00,20.43,20.43,20.42,20.42,18371.0,16.9837,16.9837,16.9754,16.9754,18371.0
2019-12-31 13:40:00,20.43,20.43,20.42,20.42,15724.0,16.9837,16.9837,16.9754,16.9754,15724.0
2019-12-31 13:45:00,20.42,20.44,20.42,20.44,57677.0,16.9754,16.992,16.9754,16.992,57677.0
2019-12-31 13:50:00,20.44,20.47,20.43,20.46,85587.0,16.992,17.017,16.9837,17.0087,85587.0
2019-12-31 13:55:00,20.47,20.48,20.46,20.46,62340.0,17.017,17.0253,17.0087,17.0087,62340.0
2019-12-31 14:00:00,20.46,20.47,20.46,20.46,19090.0,17.0087,17.017,17.0087,17.0087,19090.0
2019-12-31 14:05:00,20.46,20.47,20.46,20.46,20953.0,17.0087,17.017,17.0087,17.0087,20953.0
2019-12-31 14:10:00,20.46,20.47,20.46,20.46,9903.0,17.0087,17.017,17.0087,17.0087,9903.0
2019-12-31 14:15:00,20.46,20.47,20.46,20.46,11081.0,17.0087,17.017,17.0087,17.0087,11081.0
2019-12-31 14:20:00,20.46,20.47,20.46,20.46,12560.0,17.0087,17.017,17.0087,17.0087,12560.0
2019-12-31 14:25:00,20.47,20.47,20.45,20.46,49368.0,17.017,17.017,17.0004,17.0087,49368.0
2019-12-31 14:30:00,20.46,20.46,20.45,20.46,19391.0,17.0087,17.0087,17.0004,17.0087,19391.0
2019-12-31 14:35:00,20.46,20.46,20.43,20.44,74651.0,17.0087,17.0087,16.9837,16.992,74651.0
2019-12-31 14:40:00,20.44,20.45,20.41,20.43,135995.0,16.992,17.0004,16.9671,16.9837,135995.0
2019-12-31 14:45:00,20.43,20.48,20.42,20.47,106365.0,16.9837,17.0253,16.9754,17.017,106365.0
2019-12-31 14:50:00,20.48,20.48,20.47,20.48,17935.0,17.0253,17.0253,17.017,17.0253,17935.0
2019-12-31 14:55:00,20.48,20.49,20.46,20.49,103301.0,17.0253,17.0336,17.0087,17.0336,103301.0
2019-12-31 15:00:00,20.49,20.52,20.48,20.51,74858.0,17.0336,17.0586,17.0253,17.0502,74858.0
2019-12-31 15:05:00,20.51,20.52,20.51,20.52,35387.0,17.0502,17.0586,17.0502,17.0586,35387.0
2019-12-31 15:10:00,20.52,20.52,20.51,20.52,63752.0,17.0586,17.0586,17.0502,17.0586,63752.0
2019-12-31 15:15:00,20.51,20.53,20.5,20.53,55074.0,17.0502,17.0669,17.0419,17.0669,55074.0
2019-12-31 15:20:00,20.53,20.54,20.52,20.53,36056.0,17.0669,17.0752,17.0586,17.0669,36056.0
2019-12-31 15:25:00,20.53,20.53,20.52,20.53,16092.0,17.0669,17.0669,17.0586,17.0669,16092.0
2019-12-31 15:30:00,20.53,20.55,20.51,20.54,120325.0,17.0669,17.0835,17.0502,17.0752,120325.0
2019-12-31 15:35:00,20.54,20.54,20.51,20.51,50035.0,17.0752,17.0752,17.0502,17.0502,50035.0
2019-12-31 15:40:00,20.51,20.53,20.5,20.53,61510.0,17.0502,17.0669,17.0419,17.0669,61510.0
2019-12-31 15:45:00,20.53,20.53,20.51,20.53,93164.0,17.0669,17.0669,17.0502,17.0669,93164.0
2019-12-31 15:50:00,20.53,20.53,20.51,20.52,153109.0,17.0669,17.0669,17.0502,17.0586,153109.0
2019-12-31 15:55:00,20.52,20.57,20.49,20.54,581754.0,17.0586,17.1001,17.0336,17.0752,581754.0
2020-01-02 09:30:00,20.68,20.77,20.65,20.76,198226.0,17.1916,17.2664,17.1666,17.2581,198226.0
2020-01-02 09:35:00,20.76,20.77,20.68,20.7,64014.0,17.2581,17.2664,17.1916,17.2082,64014.0
2020-01-02 09:40:00,20.71,20.73,20.68,20.69,64399.0,17.2165,17.2331,17.1916,17.1999,64399.0
2020-01-02 09:45:00,20.69,20.71,20.67,20.68,80798.0,17.1999,17.2165,17.1833,17.1916,80798.0
2020-01-02 09:50:00,20.68,20.72,20.67,20.71,50871.0,17.1916,17.2248,17.1833,17.2165,50871.0
2020-01-02 09:55:00,20.71,20.73,20.7,20.71,102951.0,17.2165,17.2331,17.2082,17.2165,102951.0
2020-01-02 10:00:00,20.71,20.76,20.71,20.75,45852.0,17.2165,17.2581,17.2165,17.2498,45852.0
2020-01-02 10:05:00,20.75,20.76,20.73,20.75,102321.0,17.2498,17.2581,17.2331,17.2498,102321.0
2020-01-02 10:10:00,20.75,20.76,20.74,20.75,53285.0,17.2498,17.2581,17.2414,17.2498,53285.0
2020-01-02 10:15:00,20.74,20.75,20.69,20.74,128962.0,17.2414,17.2498,17.1999,17.2414,128962.0
2020-01-02 10:20:00,20.75,20.76,20.73,20.75,52620.0,17.2498,17.2581,17.2331,17.2498,52620.0
2020-01-02 10:25:00,20.75,20.77,20.73,20.76,58353.0,17.2498,17.2664,17.2331,17.2581,58353.0
2020-01-02 10:30:00,20.76,20.76,20.71,20.74,69279.0,17.2581,17.2581,17.2165,17.2414,69279.0
2020-01-02 10:35:00,20.74,20.76,20.72,20.73,61809.0,17.2414,17.2581,17.2248,17.2331,61809.0
2020-01-02 10:40:00,20.73,20.76,20.72,20.74,51926.0,17.2331,17.2581,17.2248,17.2414,51926.0
2020-01-02 10:45:00,20.75,20.78,20.74,20.78,78106.0,17.2498,17.2747,17.2414,17.2747,78106.0
2020-01-02 10:50:00,20.78,20.79,20.77,20.78,38241.0,17.2747,17.283,17.2664,17.2747,38241.0
2020-01-02 10:55:00,20.78,20.8,20.77,20.79,69416.0,17.2747,17.2913,17.2664,17.283,69416.0
2020-01-02 11:00:00,20.79,20.8,20.78,20.79,37353.0,17.283,17.2913,17.2747,17.283,37353.0
2020-01-02 11:05:00,20.8,20.8,20.79,20.8,35431.0,17.2913,17.2913,17.283,17.2913,35431.0
2020-01-02 11:10:00,20.79,20.81,20.79,20.8,69604.0,17.283,17.2996,17.283,17.2913,69604.0
2020-01-02 11:15:00,20.8,20.81,20.78,20.81,105414.0,17.2913,17.2996,17.2747,17.2996,105414.0
2020-01-02 11:20:00,20.81,20.83,20.8,20.82,74852.0,17.2996,17.3163,17.2913,17.3079,74852.0
2020-01-02 11:25:00,20.82,20.83,20.81,20.82,42276.0,17.3079,17.3163,17.2996,17.3079,42276.0
2020-01-02 11:30:00,20.82,20.82,20.77,20.78,97073.0,17.3079,17.3079,17.2664,17.2747,97073.0
2020-01-02 11:35:00,20.77,20.77,20.74,20.76,90525.0,17.2664,17.2664,17.2414,17.2581,90525.0
2020-01-02 11:40:00,20.76,20.79,20.75,20.79,45285.0,17.2581,17.283,17.2498,17.283,45285.0
2020-01-02 11:45:00,20.79,20.81,20.78,20.8,108948.0,17.283,17.2996,17.2747,17.2913,108948.0
2020-01-02 11:50:00,20.8,20.81,20.8,20.81,46220.0,17.2913,17.2996,17.2913,17.2996,46220.0
2020-01-02 11:55:00,20.81,20.82,20.8,20.82,55976.0,17.2996,17.3079,17.2913,17.3079,55976.0
2020-01-02 12:00:00,20.81,20.82,20.81,20.81,20197.0,17.2996,17.3079,17.2996,17.2996,20197.0
2020-01-02 12:05:00,20.82,20.82,20.8,20.8,51679.0,17.3079,17.3079,17.2913,17.2913,51679.0
2020-01-02 12:10:00,20.8,20.81,20.79,20.8,60159.0,17.2913,17.2996,17.283,17.2913,60159.0
2020-01-02 12:15:00,20.8,20.81,20.8,20.8,27206.0,17.2913,17.2996,17.2913,17.2913,27206.0
2020-01-02 12:20:00,20.8,20.82,20.8,20.8,82725.0,17.2913,17.3079,17.2913,17.2913,82725.0
2020-01-02 12:25:00,20.81,20.82,20.79,20.8,115218.0,17.2996,17.3079,17.283,17.2913,115218.0
2020-01-02 12:30:00,20.8,20.81,20.8,20.8,34416.0,17.2913,17.2996,17.2913,17.2913,34416.0
2020-01-02 12:35:00,20.8,20.83,20.79,20.82,69028.0,17.2913,17.3163,17.283,17.3079,69028.0
2020-01-02 12:40:00,20.82,20.83,20.8,20.8,57919.0,17.3079,17.3163,17.2913,17.2913,57919.0
2020-01-02 12:45:00,20.8,20.81,20.79,20.79,146341.0,17.2913,17.2996,17.283,17.283,146341.0
2020-01-02 12:50:00,20.8,20.8,20.78,20.8,94253.0,17.2913,17.2913,17.2747,17.2913,94253.0
2020-01-02 12:55:00,20.8,20.8,20.79,20.8,13005.0,17.2913,17.2913,17.283,17.2913,13005.0
2020-01-02 13:00:00,20.8,20.8,20.77,20.78,81075.0,17.2913,17.2913,17.2664,17.2747,81075.0
2020-01-02 13:05:00,20.78,20.78,20.74,20.75,39113.0,17.2747,17.2747,17.2414,17.2498,39113.0
2020-01-02 13:10:00,20.75,20.75,20.73,20.74,50400.0,17.2498,17.2498,17.2331,17.2414,50400.0
2020-01-02 13:15:00,20.75,20.76,20.74,20.75,10537.0,17.2498,17.2581,17.2414,17.2498,10537.0
2020-01-02 13:20:00,20.76,20.76,20.75,20.76,9407.0,17.2581,17.2581,17.2498,17.2581,9407.0
2020-01-02 13:25:00,20.76,20.76,20.75,20.76,16054.0,17.2581,17.2581,17.2498,17.2581,16054.0
2020-01-02 13:30:00,20.76,20.76,20.75,20.76,15434.0,17.2581,17.2581,17.2498,17.2581,15434.0
2020-01-02 13:35:00,20.75,20.78,20.75,20.78,50602.0,17.2498,17.2747,17.2498,17.2747,50602.0
2020-01-02 13:40:00,20.77,20.78,20.77,20.78,46034.0,17.2664,17.2747,17.2664,17.2747,46034.0
2020-01-02 13:45:00,20.78,20.79,20.73,20.75,154125.0,17.2747,17.283,17.2331,17.2498,154125.0
2020-01-02 13:50:00,20.76,20.76,20.74,20.75,32154.0,17.2581,17.2581,17.2414,17.2498,32154.0
2020-01-02 13:55:00,20.75,20.77,20.74,20.76,39664.0,17.2498,17.2664,17.2414,17.2581,39664.0
2020-01-02 14:00:00,20.76,20.77,20.75,20.76,23999.0,17.2581,17.2664,17.2498,17.2581,23999.0
2020-01-02 14:05:00,20.76,20.76,20.73,20.75,39990.0,17.2581,17.2581,17.2331,17.2498,39990.0
2020-01-02 14:10:00,20.76,20.77,20.75,20.76,17641.0,17.2581,17.2664,17.2498,17.2581,17641.0
2020-01-02 14:15:00,20.77,20.77,20.75,20.76,43457.0,17.2664,17.2664,17.2498,17.2581,43457.0
2020-01-02 14:20:00,20.76,20.77,20.75,20.76,103982.0,17.2581,17.2664,17.2498,17.2581,103982.0
2020-01-02 14:25:00,20.76,20.76,20.75,20.76,9436.0,17.2581,17.2581,17.2498,17.2581,9436.0
2020-01-02 14:30:00,20.76,20.77,20.75,20.75,64118.0,17.2581,17.2664,17.2498,17.2498,64118.0
2020-01-02 14:35:00,20.76,20.76,20.75,20.76,19378.0,17.2581,17.2581,17.2498,17.2581,19378.0
2020-01-02 14:40:00,20.75,20.76,20.75,20.76,33180.0,17.2498,17.2581,17.2498,17.2581,33180.0
2020-01-02 14:45:00,20.76,20.76,20.73,20.73,60623.0,17.2581,17.2581,17.2331,17.2331,60623.0
2020-01-02 14:50:00,20.73,20.75,20.73,20.75,34022.0,17.2331,17.2498,17.2331,17.2498,34022.0
2020-01-02 14:55:00,20.75,20.75,20.72,20.73,79056.0,17.2498,17.2498,17.2248,17.2331,79056.0
2020-01-02 15:00:00,20.73,20.73,20.72,20.73,32948.0,17.2331,17.2331,17.2248,17.2331,32948.0
2020-01-02 15:05:00,20.73,20.73,20.71,20.71,32106.0,17.2331,17.2331,17.2165,17.2165,32106.0
2020-01-02 15:10:00,20.71,20.72,20.71,20.72,21314.0,17.2165,17.2248,17.2165,17.2248,21314.0
2020-01-02 15:15:00,20.71,20.72,20.71,20.71,30772.0,17.2165,17.2248,17.2165,17.2165,30772.0
2020-01-02 15:20:00,20.71,20.72,20.69,20.69,81842.0,17.2165,17.2248,17.1999,17.1999,81842.0
2020-01-02 15:25:00,20.69,20.72,20.69,20.7,96611.0,17.1999,17.2248,17.1999,17.2082,96611.0
2020-01-02 15:30:00,20.69,20.73,20.69,20.73,160963.0,17.1999,17.2331,17.1999,17.2331,160963.0
2020-01-02 15:35:00,20.72,20.74,20.72,20.74,83574.0,17.2248,17.2414,17.2248,17.2414,83574.0
2020-01-02 15:40:00,20.74,20.75,20.72,20.75,90568.0,17.2414,17.2498,17.2248,17.2498,90568.0
2020-01-02 15:45:00,20.75,20.76,20.74,20.76,83219.0,17.2498,17.2581,17.2414,17.2581,83219.0
2020-01-02 15:50:00,20.76,20.77,20.74,20.77,186706.0,17.2581,17.2664,17.2414,17.2664,186706.0
2020-01-02 15:55:00,20.77,20.82,20.76,20.8,415586.0,17.2664,17.3079,17.2581,17.2913,415586.0
2020-01-03 09:30:00,20.48,20.59,20.46,20.57,175799.0,17.0253,17.1167,17.0087,17.1001,175799.0
2020-01-03 09:35:00,20.57,20.58,20.52,20.53,68030.0,17.1001,17.1084,17.0586,17.0669,68030.0
2020-01-03 09:40:00,20.52,20.64,20.52,20.61,71293.0,17.0586,17.1583,17.0586,17.1334,71293.0
2020-01-03 09:45:00,20.62,20.62,20.59,20.6,49062.0,17.1417,17.1417,17.1167,17.1251,49062.0
2020-01-03 09:50:00,20.6,20.61,20.58,20.6,89972.0,17.1251,17.1334,17.1084,17.1251,89972.0
2020-01-03 09:55:00,20.6,20.63,20.59,20.61,51343.0,17.1251,17.15,17.1167,17.1334,51343.0
2020-01-03 10:00:00,20.61,20.61,20.53,20.55,111384.0,17.1334,17.1334,17.0669,17.0835,111384.0
2020-01-03 10:05:00,20.55,20.58,20.55,20.57,32198.0,17.0835,17.1084,17.0835,17.1001,32198.0
2020-01-03 10:10:00,20.57,20.59,20.54,20.54,40909.0,17.1001,17.1167,17.0752,17.0752,40909.0
2020-01-03 10:15:00,20.55,20.57,20.53,20.53,48036.0,17.0835,17.1001,17.0669,17.0669,48036.0
2020-01-03 10:20:00,20.54,20.56,20.52,20.56,83430.0,17.0752,17.0918,17.0586,17.0918,83430.0
2020-01-03 10:25:00,20.56,20.61,20.55,20.59,87321.0,17.0918,17.1334,17.0835,17.1167,87321.0
2020-01-03 10:30:00,20.59,20.6,20.57,20.59,38438.0,17.1167,17.1251,17.1001,17.1167,38438.0
2020-01-03 10:35:00,20.59,20.6,20.55,20.55,32872.0,17.1167,17.1251,17.0835,17.0835,32872.0
2020-01-03 10:40:00,20.56,20.56,20.54,20.54,20511.0,17.0918,17.0918,17.0752,17.0752,20511.0
2020-01-03 10:45:00,20.55,20.55,20.52,20.53,42300.0,17.0835,17.0835,17.0586,17.0669,42300.0
2020-01-03 10:50:00,20.52,20.52,20.49,20.49,43266.0,17.0586,17.0586,17.0336,17.0336,43266.0
2020-01-03 10:55:00,20.5,20.53,20.49,20.52,26872.0,17.0419,17.0669,17.0336,17.0586,26872.0
2020-01-03 11:00:00,20.53,20.53,20.5,20.52,173512.0,17.0669,17.0669,17.0419,17.0586,173512.0
2020-01-03 11:05:00,20.52,20.53,20.47,20.48,60596.0,17.0586,17.0669,17.017,17.0253,60596.0
2020-01-03 11:10:00,20.47,20.5,20.45,20.49,62449.0,17.017,17.0419,17.0004,17.0336,62449.0
2020-01-03 11:15:00,20.49,20.51,20.48,20.5,25513.0,17.0336,17.0502,17.0253,17.0419,25513.0
2020-01-03 11:20:00,20.51,20.57,20.5,20.55,67211.0,17.0502,17.1001,17.0419,17.0835,67211.0
2020-01-03 11:25:00,20.55,20.56,20.52,20.54,49791.0,17.0835,17.0918,17.0586,17.0752,49791.0
2020-01-03 11:30:00,20.54,20.57,20.53,20.57,50424.0,17.0752,17.1001,17.0669,17.1001,50424.0
2020-01-03 11:35:00,20.56,20.58,20.55,20.56,50953.0,17.0918,17.1084,17.0835,17.0918,50953.0
2020-01-03 11:40:00,20.56,20.56,20.54,20.55,36016.0,17.0918,17.0918,17.0752,17.0835,36016.0
2020-01-03 11:45:00,20.55,20.57,20.55,20.55,26194.0,17.0835,17.1001,17.0835,17.0835,26194.0
2020-01-03 11:50:00,20.55,20.59,20.55,20.58,35593.0,17.0835,17.1167,17.0835,17.1084,35593.0
2020-01-03 11:55:00,20.58,20.59,20.57,20.57,22684.0,17.1084,17.1167,17.1001,17.1001,22684.0
2020-01-03 12:00:00,20.57,20.6,20.57,20.6,40486.0,17.1001,17.1251,17.1001,17.1251,40486.0
2020-01-03 12:05:00,20.6,20.61,20.59,20.6,36670.0,17.1251,17.1334,17.1167,17.1251,36670.0
2020-01-03 12:10:00,20.6,20.6,20.57,20.59,46060.0,17.1251,17.1251,17.1001,17.1167,46060.0
2020-01-03 12:15:00,20.59,20.6,20.58,20.59,24214.0,17.1167,17.1251,17.1084,17.1167,24214.0
2020-01-03 12:20:00,20.6,20.6,20.58,20.59,14361.0,17.1251,17.1251,17.1084,17.1167,14361.0
2020-01-03 12:25:00,20.59,20.59,20.58,20.58,12802.0,17.1167,17.1167,17.1084,17.1084,12802.0
2020-01-03 12:30:00,20.59,20.59,20.56,20.57,62463.0,17.1167,17.1167,17.0918,17.1001,62463.0
2020-01-03 12:35:00,20.57,20.59,20.56,20.58,31634.0,17.1001,17.1167,17.0918,17.1084,31634.0
2020-01-03 12:40:00,20.59,20.6,20.58,20.6,48424.0,17.1167,17.1251,17.1084,17.1251,48424.0
2020-01-03 12:45:00,20.6,20.62,20.59,20.62,37987.0,17.1251,17.1417,17.1167,17.1417,37987.0
2020-01-03 12:50:00,20.62,20.63,20.58,20.59,68137.0,17.1417,17.15,17.1084,17.1167,68137.0
2020-01-03 12:55:00,20.59,20.6,20.57,20.6,48517.0,17.1167,17.1251,17.1001,17.1251,48517.0
2020-01-03 13:00:00,20.6,20.64,20.59,20.64,57948.0,17.1251,17.1583,17.1167,17.1583,57948.0
2020-01-03 13:05:00,20.64,20.67,20.63,20.67,59335.0,17.1583,17.1833,17.15,17.1833,59335.0
2020-01-03 13:10:00,20.67,20.68,20.66,20.68,17862.0,17.1833,17.1916,17.1749,17.1916,17862.0
2020-01-03 13:15:00,20.68,20.68,20.61,20.62,90536.0,17.1916,17.1916,17.1334,17.1417,90536.0
2020-01-03 13:20:00,20.62,20.64,20.62,20.62,17379.0,17.1417,17.1583,17.1417,17.1417,17379.0
2020-01-03 13:25:00,20.63,20.64,20.62,20.64,21038.0,17.15,17.1583,17.1417,17.1583,21038.0
2020-01-03 13:30:00,20.64,20.64,20.59,20.59,40685.0,17.1583,17.1583,17.1167,17.1167,40685.0
2020-01-03 13:35:00,20.59,20.6,20.53,20.57,52918.0,17.1167,17.1251,17.0669,17.1001,52918.0
2020-01-03 13:40:00,20.57,20.58,20.54,20.57,39719.0,17.1001,17.1084,17.0752,17.1001,39719.0
2020-01-03 13:45:00,20.57,20.59,20.56,20.59,52399.0,17.1001,17.1167,17.0918,17.1167,52399.0
2020-01-03 13:50:00,20.59,20.59,20.56,20.56,37006.0,17.1167,17.1167,17.0918,17.0918,37006.0
2020-01-03 13:55:00,20.57,20.57,20.55,20.56,19160.0,17.1001,17.1001,17.0835,17.0918,19160.0
2020-01-03 14:00:00,20.57,20.57,20.53,20.55,45948.0,17.1001,17.1001,17.0669,17.0835,45948.0
2020-01-03 14:05:00,20.55,20.57,20.54,20.55,22093.0,17.0835,17.1001,17.0752,17.0835,22093.0
2020-01-03 14:10:00,20.55,20.57,20.55,20.55,22019.0,17.0835,17.1001,17.0835,17.0835,22019.0
2020-01-03 14:15:00,20.55,20.56,20.54,20.55,62965.0,17.0835,17.0918,17.0752,17.0835,62965.0
2020-01-03 14:20:00,20.55,20.56,20.54,20.56,16858.0,17.0835,17.0918,17.0752,17.0918,16858.0
2020-01-03 14:25:00,20.56,20.57,20.54,20.56,21806.0,17.0918,17.1001,17.0752,17.0918,21806.0
2020-01-03 14:30:00,20.55,20.56,20.53,20.55,50655.0,17.0835,17.0918,17.0669,17.0835,50655.0
2020-01-03 14:35:00,20.55,20.56,20.54,20.56,13402.0,17.0835,17.0918,17.0752,17.0918,13402.0
2020-01-03 14:40:00,20.55,20.58,20.55,20.57,25112.0,17.0835,17.1084,17.0835,17.1001,25112.0
2020-01-03 14:45:00,20.57,20.58,20.56,20.56,24993.0,17.1001,17.1084,17.0918,17.0918,24993.0
2020-01-03 14:50:00,20.56,20.58,20.56,20.56,46227.0,17.0918,17.1084,17.0918,17.0918,46227.0
2020-01-03 14:55:00,20.56,20.57,20.56,20.57,6018.0,17.0918,17.1001,17.0918,17.1001,6018.0
2020-01-03 15:00:00,20.57,20.59,20.56,20.59,31388.0,17.1001,17.1167,17.0918,17.1167,31388.0
2020-01-03 15:05:00,20.59,20.59,20.58,20.59,13393.0,17.1167,17.1167,17.1084,17.1167,13393.0
2020-01-03 15:10:00,20.59,20.6,20.58,20.6,72791.0,17.1167,17.1251,17.1084,17.1251,72791.0
2020-01-03 15:15:00,20.59,20.6,20.55,20.55,49812.0,17.1167,17.1251,17.0835,17.0835,49812.0
2020-01-03 15:20:00,20.56,20.57,20.55,20.56,55712.0,17.0918,17.1001,17.0835,17.0918,55712.0
2020-01-03 15:25:00,20.55,20.57,20.55,20.56,41892.0,17.0835,17.1001,17.0835,17.0918,41892.0
2020-01-03 15:30:00,20.56,20.56,20.52,20.54,74286.0,17.0918,17.0918,17.0586,17.0752,74286.0
2020-01-03 15:35:00,20.54,20.54,20.52,20.52,73655.0,17.0752,17.0752,17.0586,17.0586,73655.0
2020-01-03 15:40:00,20.53,20.55,20.52,20.55,62575.0,17.0669,17.0835,17.0586,17.0835,62575.0
2020-01-03 15:45:00,20.54,20.55,20.52,20.53,146741.0,17.0752,17.0835,17.0586,17.0669,146741.0
2020-01-03 15:50:00,20.53,20.57,20.52,20.55,182049.0,17.0669,17.1001,17.0586,17.0835,182049.0
2020-01-03 15:55:00,20.55,20.57,20.53,20.53,350325.0,17.0835,17.1001,17.0669,17.0669,350325.0
2020-01-06 09:30:00,20.66,20.72,20.51,20.69,335454.0,17.1749,17.2248,17.0502,17.1999,335454.0
2020-01-06 09:35:00,20.69,20.69,20.63,20.67,91944.0,17.1999,17.1999,17.15,17.1833,91944.0
2020-01-06 09:40:00,20.67,20.67,20.6,20.61,83921.0,17.1833,17.1833,17.1251,17.1334,83921.0
2020-01-06 09:45:00,20.61,20.61,20.58,20.59,66505.0,17.1334,17.1334,17.1084,17.1167,66505.0
2020-01-06 09:50:00,20.59,20.63,20.57,20.62,73786.0,17.1167,17.15,17.1001,17.1417,73786.0
2020-01-06 09:55:00,20.62,20.66,20.6,20.63,137714.0,17.1417,17.1749,17.1251,17.15,137714.0
2020-01-06 10:00:00,20.63,20.64,20.62,20.64,80050.0,17.15,17.1583,17.1417,17.1583,80050.0
2020-01-06 10:05:00,20.64,20.66,20.61,20.66,117168.0,17.1583,17.1749,17.1334,17.1749,117168.0
2020-01-06 10:10:00,20.66,20.69,20.65,20.66,89321.0,17.1749,17.1999,17.1666,17.1749,89321.0
2020-01-06 10:15:00,20.66,20.69,20.66,20.66,66865.0,17.1749,17.1999,17.1749,17.1749,66865.0
2020-01-06 10:20:00,20.66,20.71,20.66,20.71,160459.0,17.1749,17.2165,17.1749,17.2165,160459.0
2020-01-06 10:25:00,20.71,20.71,20.68,20.71,77372.0,17.2165,17.2165,17.1916,17.2165,77372.0
2020-01-06 10:30:00,20.71,20.75,20.69,20.73,210497.0,17.2165,17.2498,17.1999,17.2331,210497.0
2020-01-06 10:35:00,20.73,20.74,20.71,20.71,70173.0,17.2331,17.2414,17.2165,17.2165,70173.0
2020-01-06 10:40:00,20.71,20.76,20.7,20.76,62812.0,17.2165,17.2581,17.2082,17.2581,62812.0
2020-01-06 10:45:00,20.76,20.78,20.75,20.77,103297.0,17.2581,17.2747,17.2498,17.2664,103297.0
2020-01-06 10:50:00,20.78,20.79,20.77,20.78,62373.0,17.2747,17.283,17.2664,17.2747,62373.0
2020-01-06 10:55:00,20.78,20.78,20.73,20.76,91479.0,17.2747,17.2747,17.2331,17.2581,91479.0
2020-01-06 11:00:00,20.76,20.77,20.74,20.75,73481.0,17.2581,17.2664,17.2414,17.2498,73481.0
2020-01-06 11:05:00,20.74,20.75,20.72,20.75,70672.0,17.2414,17.2498,17.2248,17.2498,70672.0
2020-01-06 11:10:00,20.75,20.76,20.73,20.74,236117.0,17.2498,17.2581,17.2331,17.2414,236117.0
2020-01-06 11:15:00,20.74,20.76,20.73,20.73,165969.0,17.2414,17.2581,17.2331,17.2331,165969.0
2020-01-06 11:20:00,20.73,20.75,20.72,20.73,65314.0,17.2331,17.2498,17.2248,17.2331,65314.0
2020-01-06 11:25:00,20.73,20.75,20.73,20.75,38553.0,17.2331,17.2498,17.2331,17.2498,38553.0
2020-01-06 11:30:00,20.75,20.76,20.74,20.75,92843.0,17.2498,17.2581,17.2414,17.2498,92843.0
2020-01-06 11:35:00,20.74,20.75,20.74,20.75,33407.0,17.2414,17.2498,17.2414,17.2498,33407.0
2020-01-06 11:40:00,20.75,20.75,20.74,20.75,38971.0,17.2498,17.2498,17.2414,17.2498,38971.0
2020-01-06 11:45:00,20.75,20.76,20.74,20.75,231320.0,17.2498,17.2581,17.2414,17.2498,231320.0
2020-01-06 11:50:00,20.75,20.79,20.74,20.77,79033.0,17.2498,17.283,17.2414,17.2664,79033.0
2020-01-06 11:55:00,20.77,20.78,20.75,20.77,136671.0,17.2664,17.2747,17.2498,17.2664,136671.0
2020-01-06 12:00:00,20.77,20.78,20.76,20.76,29350.0,17.2664,17.2747,17.2581,17.2581,29350.0
2020-01-06 12:05:00,20.76,20.77,20.76,20.77,22390.0,17.2581,17.2664,17.2581,17.2664,22390.0
2020-01-06 12:10:00,20.76,20.77,20.76,20.76,22688.0,17.2581,17.2664,17.2581,17.2581,22688.0
2020-01-06 12:15:00,20.76,20.76,20.72,20.72,109342.0,17.2581,17.2581,17.2248,17.2248,109342.0
2020-01-06 12:20:00,20.73,20.73,20.71,20.73,74733.0,17.2331,17.2331,17.2165,17.2331,74733.0
2020-01-06 12:25:00,20.73,20.74,20.71,20.72,136293.0,17.2331,17.2414,17.2165,17.2248,136293.0
2020-01-06 12:30:00,20.72,20.74,20.71,20.73,27792.0,17.2248,17.2414,17.2165,17.2331,27792.0
2020-01-06 12:35:00,20.73,20.74,20.73,20.73,16921.0,17.2331,17.2414,17.2331,17.2331,16921.0
2020-01-06 12:40:00,20.73,20.74,20.73,20.73,14836.0,17.2331,17.2414,17.2331,17.2331,14836.0
2020-01-06 12:45:00,20.73,20.74,20.73,20.73,40224.0,17.2331,17.2414,17.2331,17.2331,40224.0
2020-01-06 12:50:00,20.73,20.75,20.71,20.71,143587.0,17.2331,17.2498,17.2165,17.2165,143587.0
2020-01-06 12:55:00,20.71,20.72,20.71,20.71,17409.0,17.2165,17.2248,17.2165,17.2165,17409.0
2020-01-06 13:00:00,20.71,20.72,20.71,20.72,21226.0,17.2165,17.2248,17.2165,17.2248,21226.0
2020-01-06 13:05:00,20.71,20.73,20.7,20.71,95614.0,17.2165,17.2331,17.2082,17.2165,95614.0
2020-01-06 13:10:00,20.71,20.71,20.69,20.7,58135.0,17.2165,17.2165,17.1999,17.2082,58135.0
2020-01-06 13:15:00,20.7,20.71,20.69,20.71,41295.0,17.2082,17.2165,17.1999,17.2165,41295.0
2020-01-06 13:20:00,20.71,20.71,20.68,20.7,48337.0,17.2165,17.2165,17.1916,17.2082,48337.0
2020-01-06 13:25:00,20.7,20.71,20.69,20.7,39077.0,17.2082,17.2165,17.1999,17.2082,39077.0
2020-01-06 13:30:00,20.7,20.72,20.7,20.7,56974.0,17.2082,17.2248,17.2082,17.2082,56974.0
2020-01-06 13:35:00,20.7,20.71,20.66,20.67,96674.0,17.2082,17.2165,17.1749,17.1833,96674.0
2020-01-06 13:40:00,20.67,20.67,20.66,20.67,32721.0,17.1833,17.1833,17.1749,17.1833,32721.0
2020-01-06 13:45:00,20.67,20.67,20.66,20.67,30174.0,17.1833,17.1833,17.1749,17.1833,30174.0
2020-01-06 13:50:00,20.67,20.68,20.66,20.68,22286.0,17.1833,17.1916,17.1749,17.1916,22286.0
2020-01-06 13:55:00,20.68,20.68,20.66,20.66,59194.0,17.1916,17.1916,17.1749,17.1749,59194.0
2020-01-06 14:00:00,20.66,20.68,20.65,20.67,88729.0,17.1749,17.1916,17.1666,17.1833,88729.0
2020-01-06 14:05:00,20.68,20.69,20.67,20.69,38024.0,17.1916,17.1999,17.1833,17.1999,38024.0
2020-01-06 14:10:00,20.69,20.7,20.68,20.69,63262.0,17.1999,17.2082,17.1916,17.1999,63262.0
2020-01-06 14:15:00,20.69,20.69,20.67,20.68,121499.0,17.1999,17.1999,17.1833,17.1916,121499.0
2020-01-06 14:20:00,20.68,20.69,20.65,20.66,47296.0,17.1916,17.1999,17.1666,17.1749,47296.0
2020-01-06 14:25:00,20.66,20.66,20.65,20.65,25975.0,17.1749,17.1749,17.1666,17.1666,25975.0
2020-01-06 14:30:00,20.65,20.66,20.65,20.65,22412.0,17.1666,17.1749,17.1666,17.1666,22412.0
2020-01-06 14:35:00,20.65,20.66,20.65,20.65,25557.0,17.1666,17.1749,17.1666,17.1666,25557.0
2020-01-06 14:40:00,20.65,20.67,20.65,20.66,68505.0,17.1666,17.1833,17.1666,17.1749,68505.0
2020-01-06 14:45:00,20.66,20.66,20.65,20.66,35096.0,17.1749,17.1749,17.1666,17.1749,35096.0
2020-01-06 14:50:00,20.66,20.66,20.65,20.66,14545.0,17.1749,17.1749,17.1666,17.1749,14545.0
2020-01-06 14:55:00,20.65,20.66,20.65,20.65,22045.0,17.1666,17.1749,17.1666,17.1666,22045.0
2020-01-06 15:00:00,20.66,20.67,20.65,20.66,107464.0,17.1749,17.1833,17.1666,17.1749,107464.0
2020-01-06 15:05:00,20.66,20.67,20.63,20.64,137011.0,17.1749,17.1833,17.15,17.1583,137011.0
2020-01-06 15:10:00,20.64,20.66,20.63,20.65,63082.0,17.1583,17.1749,17.15,17.1666,63082.0
2020-01-06 15:15:00,20.65,20.66,20.64,20.65,37762.0,17.1666,17.1749,17.1583,17.1666,37762.0
2020-01-06 15:20:00,20.65,20.66,20.65,20.66,25744.0,17.1666,17.1749,17.1666,17.1749,25744.0
2020-01-06 15:25:00,20.66,20.66,20.65,20.66,50590.0,17.1749,17.1749,17.1666,17.1749,50590.0
2020-01-06 15:30:00,20.66,20.67,20.61,20.61,168431.0,17.1749,17.1833,17.1334,17.1334,168431.0
2020-01-06 15:35:00,20.61,20.63,20.61,20.63,85972.0,17.1334,17.15,17.1334,17.15,85972.0
2020-01-06 15:40:00,20.62,20.64,20.6,20.62,130846.0,17.1417,17.1583,17.1251,17.1417,130846.0
2020-01-06 15:45:00,20.61,20.64,20.61,20.63,117446.0,17.1334,17.1583,17.1334,17.15,117446.0
2020-01-06 15:50:00,20.63,20.64,20.61,20.61,277144.0,17.15,17.1583,17.1334,17.1334,277144.0
2020-01-06 15:55:00,20.62,20.66,20.61,20.62,599176.0,17.1417,17.1749,17.1334,17.1417,599176.0
2020-01-07 09:30:00,20.56,20.65,20.51,20.62,146373.0,17.0918,17.1666,17.0502,17.1417,146373.0
2020-01-07 09:35:00,20.62,20.64,20.61,20.64,93588.0,17.1417,17.1583,17.1334,17.1583,93588.0
2020-01-07 09:40:00,20.64,20.66,20.61,20.65,45903.0,17.1583,17.1749,17.1334,17.1666,45903.0
2020-01-07 09:45:00,20.66,20.69,20.62,20.68,77576.0,17.1749,17.1999,17.1417,17.1916,77576.0
2020-01-07 09:50:00,20.68,20.69,20.66,20.67,57020.0,17.1916,17.1999,17.1749,17.1833,57020.0
2020-01-07 09:55:00,20.68,20.69,20.66,20.69,41617.0,17.1916,17.1999,17.1749,17.1999,41617.0
2020-01-07 10:00:00,20.69,20.71,20.68,20.7,77538.0,17.1999,17.2165,17.1916,17.2082,77538.0
2020-01-07 10:05:00,20.7,20.75,20.69,20.73,126542.0,17.2082,17.2498,17.1999,17.2331,126542.0
2020-01-07 10:10:00,20.73,20.75,20.72,20.75,33268.0,17.2331,17.2498,17.2248,17.2498,33268.0
2020-01-07 10:15:00,20.75,20.77,20.74,20.76,83406.0,17.2498,17.2664,17.2414,17.2581,83406.0
2020-01-07 10:20:00,20.76,20.77,20.73,20.74,43614.0,17.2581,17.2664,17.2331,17.2414,43614.0
2020-01-07 10:25:00,20.73,20.74,20.71,20.72,30932.0,17.2331,17.2414,17.2165,17.2248,30932.0
2020-01-07 10:30:00,20.72,20.74,20.69,20.7,82681.0,17.2248,17.2414,17.1999,17.2082,82681.0
2020-01-07 10:35:00,20.71,20.74,20.7,20.73,32321.0,17.2165,17.2414,17.2082,17.2331,32321.0
2020-01-07 10:40:00,20.73,20.74,20.72,20.74,58131.0,17.2331,17.2414,17.2248,17.2414,58131.0
2020-01-07 10:45:00,20.74,20.75,20.72,20.74,47601.0,17.2414,17.2498,17.2248,17.2414,47601.0
2020-01-07 10:50:00,20.74,20.75,20.72,20.73,44175.0,17.2414,17.2498,17.2248,17.2331,44175.0
2020-01-07 10:55:00,20.72,20.75,20.72,20.74,78607.0,17.2248,17.2498,17.2248,17.2414,78607.0
2020-01-07 11:00:00,20.74,20.75,20.74,20.75,15669.0,17.2414,17.2498,17.2414,17.2498,15669.0
2020-01-07 11:05:00,20.75,20.78,20.74,20.75,85912.0,17.2498,17.2747,17.2414,17.2498,85912.0
2020-01-07 11:10:00,20.75,20.76,20.73,20.73,77211.0,17.2498,17.2581,17.2331,17.2331,77211.0
2020-01-07 11:15:00,20.73,20.74,20.69,20.69,50777.0,17.2331,17.2414,17.1999,17.1999,50777.0
2020-01-07 11:20:00,20.69,20.71,20.67,20.71,53117.0,17.1999,17.2165,17.1833,17.2165,53117.0
2020-01-07 11:25:00,20.71,20.72,20.71,20.72,22181.0,17.2165,17.2248,17.2165,17.2248,22181.0
2020-01-07 11:30:00,20.71,20.72,20.67,20.67,118917.0,17.2165,17.2248,17.1833,17.1833,118917.0
2020-01-07 11:35:00,20.67,20.69,20.66,20.67,59131.0,17.1833,17.1999,17.1749,17.1833,59131.0
2020-01-07 11:40:00,20.66,20.67,20.65,20.66,44728.0,17.1749,17.1833,17.1666,17.1749,44728.0
2020-01-07 11:45:00,20.67,20.67,20.64,20.64,42626.0,17.1833,17.1833,17.1583,17.1583,42626.0
2020-01-07 11:50:00,20.64,20.65,20.62,20.62,45195.0,17.1583,17.1666,17.1417,17.1417,45195.0
2020-01-07 11:55:00,20.62,20.64,20.62,20.63,32673.0,17.1417,17.1583,17.1417,17.15,32673.0
2020-01-07 12:00:00,20.64,20.65,20.63,20.64,58953.0,17.1583,17.1666,17.15,17.1583,58953.0
2020-01-07 12:05:00,20.64,20.65,20.63,20.64,30427.0,17.1583,17.1666,17.15,17.1583,30427.0
2020-01-07 12:10:00,20.64,20.65,20.64,20.64,24013.0,17.1583,17.1666,17.1583,17.1583,24013.0
2020-01-07 12:15:00,20.64,20.66,20.64,20.66,33390.0,17.1583,17.1749,17.1583,17.1749,33390.0
2020-01-07 12:20:00,20.66,20.67,20.65,20.67,26023.0,17.1749,17.1833,17.1666,17.1833,26023.0
2020-01-07 12:25:00,20.67,20.67,20.63,20.64,80660.0,17.1833,17.1833,17.15,17.1583,80660.0
2020-01-07 12:30:00,20.64,20.65,20.62,20.64,60128.0,17.1583,17.1666,17.1417,17.1583,60128.0
2020-01-07 12:35:00,20.64,20.64,20.62,20.63,60932.0,17.1583,17.1583,17.1417,17.15,60932.0
2020-01-07 12:40:00,20.62,20.64,20.62,20.63,17521.0,17.1417,17.1583,17.1417,17.15,17521.0
2020-01-07 12:45:00,20.64,20.64,20.63,20.63,16900.0,17.1583,17.1583,17.15,17.15,16900.0
2020-01-07 12:50:00,20.63,20.65,20.63,20.64,25867.0,17.15,17.1666,17.15,17.1583,25867.0
2020-01-07 12:55:00,20.65,20.65,20.64,20.64,24784.0,17.1666,17.1666,17.1583,17.1583,24784.0
2020-01-07 13:00:00,20.64,20.65,20.64,20.64,28869.0,17.1583,17.1666,17.1583,17.1583,28869.0
2020-01-07 13:05:00,20.64,20.65,20.64,20.65,17529.0,17.1583,17.1666,17.1583,17.1666,17529.0
2020-01-07 13:10:00,20.64,20.65,20.63,20.64,78301.0,17.1583,17.1666,17.15,17.1583,78301.0
2020-01-07 13:15:00,20.64,20.64,20.63,20.64,13327.0,17.1583,17.1583,17.15,17.1583,13327.0
2020-01-07 13:20:00,20.63,20.64,20.61,20.63,179477.0,17.15,17.1583,17.1334,17.15,179477.0
2020-01-07 13:25:00,20.62,20.62,20.6,20.61,80266.0,17.1417,17.1417,17.1251,17.1334,80266.0
2020-01-07 13:30:00,20.61,20.62,20.61,20.62,8815.0,17.1334,17.1417,17.1334,17.1417,8815.0
2020-01-07 13:35:00,20.62,20.62,20.61,20.61,14793.0,17.1417,17.1417,17.1334,17.1334,14793.0
2020-01-07 13:40:00,20.61,20.62,20.6,20.61,109979.0,17.1334,17.1417,17.1251,17.1334,109979.0
2020-01-07 13:45:00,20.61,20.63,20.6,20.62,79339.0,17.1334,17.15,17.1251,17.1417,79339.0
2020-01-07 13:50:00,20.63,20.63,20.62,20.63,16867.0,17.15,17.15,17.1417,17.15,16867.0
2020-01-07 13:55:00,20.63,20.64,20.62,20.63,64504.0,17.15,17.1583,17.1417,17.15,64504.0
2020-01-07 14:00:00,20.63,20.64,20.61,20.64,130828.0,17.15,17.1583,17.1334,17.1583,130828.0
2020-01-07 14:05:00,20.64,20.64,20.63,20.64,25061.0,17.1583,17.1583,17.15,17.1583,25061.0
2020-01-07 14:10:00,20.64,20.64,20.61,20.62,151595.0,17.1583,17.1583,17.1334,17.1417,151595.0
2020-01-07 14:15:00,20.62,20.64,20.61,20.63,84093.0,17.1417,17.1583,17.1334,17.15,84093.0
2020-01-07 14:20:00,20.63,20.63,20.61,20.63,177313.0,17.15,17.15,17.1334,17.15,177313.0
2020-01-07 14:25:00,20.63,20.63,20.62,20.63,113895.0,17.15,17.15,17.1417,17.15,113895.0
2020-01-07 14:30:00,20.63,20.63,20.62,20.63,23609.0,17.15,17.15,17.1417,17.15,23609.0
2020-01-07 14:35:00,20.62,20.63,20.6,20.61,104912.0,17.1417,17.15,17.1251,17.1334,104912.0
2020-01-07 14:40:00,20.6,20.61,20.6,20.6,23637.0,17.1251,17.1334,17.1251,17.1251,23637.0
2020-01-07 14:45:00,20.6,20.61,20.6,20.61,25944.0,17.1251,17.1334,17.1251,17.1334,25944.0
2020-01-07 14:50:00,20.6,20.62,20.59,20.61,256870.0,17.1251,17.1417,17.1167,17.1334,256870.0
2020-01-07 14:55:00,20.6,20.62,20.6,20.62,31975.0,17.1251,17.1417,17.1251,17.1417,31975.0
2020-01-07 15:00:00,20.61,20.62,20.61,20.62,28785.0,17.1334,17.1417,17.1334,17.1417,28785.0
2020-01-07 15:05:00,20.61,20.63,20.61,20.63,54844.0,17.1334,17.15,17.1334,17.15,54844.0
2020-01-07 15:10:00,20.63,20.69,20.63,20.69,132565.0,17.15,17.1999,17.15,17.1999,132565.0
2020-01-07 15:15:00,20.69,20.71,20.68,20.7,48070.0,17.1999,17.2165,17.1916,17.2082,48070.0
2020-01-07 15:20:00,20.7,20.7,20.69,20.7,15538.0,17.2082,17.2082,17.1999,17.2082,15538.0
2020-01-07 15:25:00,20.7,20.7,20.69,20.69,40156.0,17.2082,17.2082,17.1999,17.1999,40156.0
2020-01-07 15:30:00,20.69,20.7,20.67,20.67,102747.0,17.1999,17.2082,17.1833,17.1833,102747.0
2020-01-07 15:35:00,20.67,20.68,20.66,20.67,72403.0,17.1833,17.1916,17.1749,17.1833,72403.0
2020-01-07 15:40:00,20.67,20.68,20.66,20.67,85574.0,17.1833,17.1916,17.1749,17.1833,85574.0
2020-01-07 15:45:00,20.67,20.67,20.66,20.66,66563.0,17.1833,17.1833,17.1749,17.1749,66563.0
2020-01-07 15:50:00,20.66,20.67,20.64,20.66,156568.0,17.1749,17.1833,17.1583,17.1749,156568.0
2020-01-07 15:55:00,20.66,20.67,20.63,20.66,333817.0,17.1749,17.1833,17.15,17.1749,333817.0
2020-01-08 09:30:00,20.53,20.66,20.53,20.65,168751.0,17.0669,17.1749,17.0669,17.1666,168751.0
2020-01-08 09:35:00,20.64,20.66,20.6,20.63,34152.0,17.1583,17.1749,17.1251,17.15,34152.0
2020-01-08 09:40:00,20.63,20.64,20.59,20.64,35688.0,17.15,17.1583,17.1167,17.1583,35688.0
2020-01-08 09:45:00,20.64,20.66,20.62,20.62,154689.0,17.1583,17.1749,17.1417,17.1417,154689.0
2020-01-08 09:50:00,20.62,20.63,20.57,20.58,54860.0,17.1417,17.15,17.1001,17.1084,54860.0
2020-01-08 09:55:00,20.58,20.65,20.57,20.64,79314.0,17.1084,17.1666,17.1001,17.1583,79314.0
2020-01-08 10:00:00,20.64,20.68,20.64,20.67,106515.0,17.1583,17.1916,17.1583,17.1833,106515.0
2020-01-08 10:05:00,20.67,20.68,20.65,20.66,45764.0,17.1833,17.1916,17.1666,17.1749,45764.0
2020-01-08 10:10:00,20.67,20.72,20.66,20.72,71924.0,17.1833,17.2248,17.1749,17.2248,71924.0
2020-01-08 10:15:00,20.72,20.73,20.68,20.7,73210.0,17.2248,17.2331,17.1916,17.2082,73210.0
2020-01-08 10:20:00,20.69,20.7,20.63,20.64,39493.0,17.1999,17.2082,17.15,17.1583,39493.0
2020-01-08 10:25:00,20.64,20.65,20.63,20.64,26327.0,17.1583,17.1666,17.15,17.1583,26327.0
2020-01-08 10:30:00,20.64,20.68,20.63,20.65,64991.0,17.1583,17.1916,17.15,17.1666,64991.0
2020-01-08 10:35:00,20.65,20.67,20.65,20.67,23570.0,17.1666,17.1833,17.1666,17.1833,23570.0
2020-01-08 10:40:00,20.66,20.67,20.63,20.63,58329.0,17.1749,17.1833,17.15,17.15,58329.0
2020-01-08 10:45:00,20.63,20.65,20.63,20.64,47849.0,17.15,17.1666,17.15,17.1583,47849.0
2020-01-08 10:50:00,20.64,20.67,20.64,20.67,18280.0,17.1583,17.1833,17.1583,17.1833,18280.0
2020-01-08 10:55:00,20.67,20.68,20.65,20.68,44854.0,17.1833,17.1916,17.1666,17.1916,44854.0
2020-01-08 11:00:00,20.68,20.68,20.67,20.68,31411.0,17.1916,17.1916,17.1833,17.1916,31411.0
2020-01-08 11:05:00,20.68,20.68,20.65,20.66,50376.0,17.1916,17.1916,17.1666,17.1749,50376.0
2020-01-08 11:10:00,20.67,20.68,20.66,20.68,19461.0,17.1833,17.1916,17.1749,17.1916,19461.0
2020-01-08 11:15:00,20.68,20.7,20.67,20.7,24368.0,17.1916,17.2082,17.1833,17.2082,24368.0
2020-01-08 11:20:00,20.7,20.71,20.69,20.7,64709.0,17.2082,17.2165,17.1999,17.2082,64709.0
2020-01-08 11:25:00,20.7,20.78,20.67,20.76,81909.0,17.2082,17.2747,17.1833,17.2581,81909.0
2020-01-08 11:30:00,20.76,20.76,20.7,20.75,55805.0,17.2581,17.2581,17.2082,17.2498,55805.0
2020-01-08 11:35:00,20.75,20.82,20.74,20.81,79399.0,17.2498,17.3079,17.2414,17.2996,79399.0
2020-01-08 11:40:00,20.81,20.88,20.8,20.87,129432.0,17.2996,17.3578,17.2913,17.3495,129432.0
2020-01-08 11:45:00,20.87,20.88,20.85,20.88,52485.0,17.3495,17.3578,17.3329,17.3578,52485.0
2020-01-08 11:50:00,20.88,20.9,20.87,20.9,39161.0,17.3578,17.3745,17.3495,17.3745,39161.0
2020-01-08 11:55:00,20.9,20.9,20.88,20.89,92672.0,17.3745,17.3745,17.3578,17.3661,92672.0
2020-01-08 12:00:00,20.89,20.92,20.89,20.91,72105.0,17.3661,17.3911,17.3661,17.3828,72105.0
2020-01-08 12:05:00,20.91,20.91,20.88,20.89,55446.0,17.3828,17.3828,17.3578,17.3661,55446.0
2020-01-08 12:10:00,20.89,20.89,20.88,20.89,63551.0,17.3661,17.3661,17.3578,17.3661,63551.0
2020-01-08 12:15:00,20.89,20.92,20.88,20.91,74388.0,17.3661,17.3911,17.3578,17.3828,74388.0
2020-01-08 12:20:00,20.91,20.92,20.89,20.89,46365.0,17.3828,17.3911,17.3661,17.3661,46365.0
2020-01-08 12:25:00,20.9,20.94,20.9,20.94,44786.0,17.3745,17.4077,17.3745,17.4077,44786.0
2020-01-08 12:30:00,20.94,20.94,20.91,20.92,60506.0,17.4077,17.4077,17.3828,17.3911,60506.0
2020-01-08 12:35:00,20.92,20.92,20.9,20.92,49625.0,17.3911,17.3911,17.3745,17.3911,49625.0
2020-01-08 12:40:00,20.91,20.94,20.91,20.93,71566.0,17.3828,17.4077,17.3828,17.3994,71566.0
2020-01-08 12:45:00,20.93,20.95,20.92,20.95,51814.0,17.3994,17.416,17.3911,17.416,51814.0
2020-01-08 12:50:00,20.95,20.97,20.93,20.96,105392.0,17.416,17.4326,17.3994,17.4243,105392.0
2020-01-08 12:55:00,20.96,20.96,20.94,20.95,43574.0,17.4243,17.4243,17.4077,17.416,43574.0
2020-01-08 13:00:00,20.95,20.97,20.94,20.97,63004.0,17.416,17.4326,17.4077,17.4326,63004.0
2020-01-08 13:05:00,20.97,20.97,20.94,20.95,71373.0,17.4326,17.4326,17.4077,17.416,71373.0
2020-01-08 13:10:00,20.95,20.96,20.94,20.96,21455.0,17.416,17.4243,17.4077,17.4243,21455.0
2020-01-08 13:15:00,20.96,20.97,20.95,20.96,37497.0,17.4243,17.4326,17.416,17.4243,37497.0
2020-01-08 13:20:00,20.96,20.96,20.94,20.95,41665.0,17.4243,17.4243,17.4077,17.416,41665.0
2020-01-08 13:25:00,20.95,20.97,20.95,20.96,23701.0,17.416,17.4326,17.416,17.4243,23701.0
2020-01-08 13:30:00,20.96,20.97,20.95,20.96,51492.0,17.4243,17.4326,17.416,17.4243,51492.0
2020-01-08 13:35:00,20.96,20.98,20.95,20.96,52471.0,17.4243,17.441,17.416,17.4243,52471.0
2020-01-08 13:40:00,20.96,20.96,20.95,20.95,21200.0,17.4243,17.4243,17.416,17.416,21200.0
2020-01-08 13:45:00,20.96,20.96,20.92,20.92,96730.0,17.4243,17.4243,17.3911,17.3911,96730.0
2020-01-08 13:50:00,20.92,20.93,20.91,20.91,18073.0,17.3911,17.3994,17.3828,17.3828,18073.0
2020-01-08 13:55:00,20.92,20.92,20.87,20.88,90775.0,17.3911,17.3911,17.3495,17.3578,90775.0
2020-01-08 14:00:00,20.88,20.89,20.86,20.87,48282.0,17.3578,17.3661,17.3412,17.3495,48282.0
2020-01-08 14:05:00,20.87,20.88,20.86,20.88,32582.0,17.3495,17.3578,17.3412,17.3578,32582.0
2020-01-08 14:10:00,20.88,20.89,20.87,20.89,46747.0,17.3578,17.3661,17.3495,17.3661,46747.0
2020-01-08 14:15:00,20.89,20.89,20.88,20.89,10669.0,17.3661,17.3661,17.3578,17.3661,10669.0
2020-01-08 14:20:00,20.89,20.9,20.88,20.89,20587.0,17.3661,17.3745,17.3578,17.3661,20587.0
2020-01-08 14:25:00,20.89,20.91,20.89,20.9,46311.0,17.3661,17.3828,17.3661,17.3745,46311.0
2020-01-08 14:30:00,20.9,20.91,20.89,20.91,17183.0,17.3745,17.3828,17.3661,17.3828,17183.0
2020-01-08 14:35:00,20.91,20.91,20.9,20.91,18084.0,17.3828,17.3828,17.3745,17.3828,18084.0
2020-01-08 14:40:00,20.91,20.92,20.9,20.92,78149.0,17.3828,17.3911,17.3745,17.3911,78149.0
2020-01-08 14:45:00,20.92,20.94,20.91,20.94,27998.0,17.3911,17.4077,17.3828,17.4077,27998.0
2020-01-08 14:50:00,20.94,20.95,20.9,20.91,236435.0,17.4077,17.416,17.3745,17.3828,236435.0
2020-01-08 14:55:00,20.92,20.93,20.91,20.92,48540.0,17.3911,17.3994,17.3828,17.3911,48540.0
2020-01-08 15:00:00,20.92,20.94,20.91,20.94,76531.0,17.3911,17.4077,17.3828,17.4077,76531.0
2020-01-08 15:05:00,20.94,20.95,20.93,20.94,62033.0,17.4077,17.416,17.3994,17.4077,62033.0
2020-01-08 15:10:00,20.94,20.96,20.93,20.95,55101.0,17.4077,17.4243,17.3994,17.416,55101.0
2020-01-08 15:15:00,20.95,20.97,20.93,20.96,42871.0,17.416,17.4326,17.3994,17.4243,42871.0
2020-01-08 15:20:00,20.96,20.98,20.96,20.98,55054.0,17.4243,17.441,17.4243,17.441,55054.0
2020-01-08 15:25:00,20.97,20.99,20.97,20.98,62376.0,17.4326,17.4493,17.4326,17.441,62376.0
2020-01-08 15:30:00,20.98,20.99,20.96,20.97,115848.0,17.441,17.4493,17.4243,17.4326,115848.0
2020-01-08 15:35:00,20.96,20.97,20.96,20.96,50264.0,17.4243,17.4326,17.4243,17.4243,50264.0
2020-01-08 15:40:00,20.96,20.98,20.96,20.98,113024.0,17.4243,17.441,17.4243,17.441,113024.0
2020-01-08 15:45:00,20.97,20.99,20.95,20.97,346166.0,17.4326,17.4493,17.416,17.4326,346166.0
2020-01-08 15:50:00,20.96,20.97,20.91,20.94,367332.0,17.4243,17.4326,17.3828,17.4077,367332.0
2020-01-08 15:55:00,20.94,20.95,20.92,20.94,582082.0,17.4077,17.416,17.3911,17.4077,582082.0
2020-01-09 09:30:00,21.0,21.06,20.97,21.02,273291.0,17.4576,17.5075,17.4326,17.4742,273291.0
2020-01-09 09:35:00,21.03,21.1,20.98,21.1,194160.0,17.4825,17.5407,17.441,17.5407,194160.0
2020-01-09 09:40:00,21.09,21.09,21.03,21.04,233567.0,17.5324,17.5324,17.4825,17.4908,233567.0
2020-01-09 09:45:00,21.03,21.06,21.02,21.05,276877.0,17.4825,17.5075,17.4742,17.4992,276877.0
2020-01-09 09:50:00,21.05,21.11,21.02,21.11,89562.0,17.4992,17.549,17.4742,17.549,89562.0
2020-01-09 09:55:00,21.1,21.12,21.09,21.11,256559.0,17.5407,17.5573,17.5324,17.549,256559.0
2020-01-09 10:00:00,21.12,21.13,21.04,21.09,169014.0,17.5573,17.5657,17.4908,17.5324,169014.0
2020-01-09 10:05:00,21.09,21.09,21.06,21.09,45110.0,17.5324,17.5324,17.5075,17.5324,45110.0
2020-01-09 10:10:00,21.09,21.1,21.06,21.07,223709.0,17.5324,17.5407,17.5075,17.5158,223709.0
2020-01-09 10:15:00,21.07,21.09,21.06,21.08,39945.0,17.5158,17.5324,17.5075,17.5241,39945.0
2020-01-09 10:20:00,21.07,21.12,21.06,21.11,123944.0,17.5158,17.5573,17.5075,17.549,123944.0
2020-01-09 10:25:00,21.11,21.12,21.08,21.12,116962.0,17.549,17.5573,17.5241,17.5573,116962.0
2020-01-09 10:30:00,21.12,21.13,21.1,21.11,41651.0,17.5573,17.5657,17.5407,17.549,41651.0
2020-01-09 10:35:00,21.12,21.14,21.1,21.13,90180.0,17.5573,17.574,17.5407,17.5657,90180.0
2020-01-09 10:40:00,21.13,21.14,21.12,21.13,59934.0,17.5657,17.574,17.5573,17.5657,59934.0
2020-01-09 10:45:00,21.12,21.15,21.12,21.14,60452.0,17.5573,17.5823,17.5573,17.574,60452.0
2020-01-09 10:50:00,21.14,21.19,21.14,21.18,83482.0,17.574,17.6155,17.574,17.6072,83482.0
2020-01-09 10:55:00,21.18,21.2,21.17,21.19,63113.0,17.6072,17.6238,17.5989,17.6155,63113.0
2020-01-09 11:00:00,21.19,21.21,21.18,21.2,119461.0,17.6155,17.6322,17.6072,17.6238,119461.0
2020-01-09 11:05:00,21.2,21.2,21.18,21.2,75544.0,17.6238,17.6238,17.6072,17.6238,75544.0
2020-01-09 11:10:00,21.19,21.2,21.16,21.16,90445.0,17.6155,17.6238,17.5906,17.5906,90445.0
2020-01-09 11:15:00,21.16,21.17,21.14,21.16,153081.0,17.5906,17.5989,17.574,17.5906,153081.0
2020-01-09 11:20:00,21.16,21.16,21.13,21.14,51319.0,17.5906,17.5906,17.5657,17.574,51319.0
2020-01-09 11:25:00,21.14,21.2,21.14,21.2,88120.0,17.574,17.6238,17.574,17.6238,88120.0
2020-01-09 11:30:00,21.2,21.2,21.19,21.2,64142.0,17.6238,17.6238,17.6155,17.6238,64142.0
2020-01-09 11:35:00,21.2,21.23,21.19,21.21,101030.0,17.6238,17.6488,17.6155,17.6322,101030.0
2020-01-09 11:40:00,21.21,21.21,21.18,21.2,68570.0,17.6322,17.6322,17.6072,17.6238,68570.0
2020-01-09 11:45:00,21.2,21.21,21.19,21.21,83562.0,17.6238,17.6322,17.6155,17.6322,83562.0
2020-01-09 11:50:00,21.21,21.24,21.2,21.22,95652.0,17.6322,17.6571,17.6238,17.6405,95652.0
2020-01-09 11:55:00,21.23,21.23,21.19,21.23,87741.0,17.6488,17.6488,17.6155,17.6488,87741.0
2020-01-09 12:00:00,21.23,21.24,21.22,21.23,43188.0,17.6488,17.6571,17.6405,17.6488,43188.0
2020-01-09 12:05:00,21.23,21.24,21.21,21.22,63280.0,17.6488,17.6571,17.6322,17.6405,63280.0
2020-01-09 12:10:00,21.23,21.23,21.19,21.2,31590.0,17.6488,17.6488,17.6155,17.6238,31590.0
2020-01-09 12:15:00,21.2,21.2,21.18,21.18,30645.0,17.6238,17.6238,17.6072,17.6072,30645.0
2020-01-09 12:20:00,21.19,21.19,21.15,21.18,52680.0,17.6155,17.6155,17.5823,17.6072,52680.0
2020-01-09 12:25:00,21.18,21.18,21.16,21.18,39862.0,17.6072,17.6072,17.5906,17.6072,39862.0
2020-01-09 12:30:00,21.18,21.18,21.14,21.14,133776.0,17.6072,17.6072,17.574,17.574,133776.0
2020-01-09 12:35:00,21.15,21.17,21.14,21.16,68878.0,17.5823,17.5989,17.574,17.5906,68878.0
2020-01-09 12:40:00,21.16,21.16,21.14,21.15,55005.0,17.5906,17.5906,17.574,17.5823,55005.0
2020-01-09 12:45:00,21.16,21.17,21.12,21.15,58069.0,17.5906,17.5989,17.5573,17.5823,58069.0
2020-01-09 12:50:00,21.15,21.17,21.14,21.17,28949.0,17.5823,17.5989,17.574,17.5989,28949.0
2020-01-09 12:55:00,21.17,21.18,21.15,21.17,44328.0,17.5989,17.6072,17.5823,17.5989,44328.0
2020-01-09 13:00:00,21.17,21.18,21.16,21.18,53551.0,17.5989,17.6072,17.5906,17.6072,53551.0
2020-01-09 13:05:00,21.18,21.19,21.16,21.16,72267.0,17.6072,17.6155,17.5906,17.5906,72267.0
2020-01-09 13:10:00,21.16,21.17,21.14,21.17,39702.0,17.5906,17.5989,17.574,17.5989,39702.0
2020-01-09 13:15:00,21.17,21.2,21.15,21.17,178550.0,17.5989,17.6238,17.5823,17.5989,178550.0
2020-01-09 13:20:00,21.17,21.21,21.16,21.18,184367.0,17.5989,17.6322,17.5906,17.6072,184367.0
2020-01-09 13:25:00,21.18,21.18,21.16,21.16,51273.0,17.6072,17.6072,17.5906,17.5906,51273.0
2020-01-09 13:30:00,21.16,21.17,21.14,21.16,46981.0,17.5906,17.5989,17.574,17.5906,46981.0
2020-01-09 13:35:00,21.16,21.16,21.14,21.14,62966.0,17.5906,17.5906,17.574,17.574,62966.0
2020-01-09 13:40:00,21.15,21.21,21.15,21.19,361318.0,17.5823,17.6322,17.5823,17.6155,361318.0
2020-01-09 13:45:00,21.19,21.22,21.18,21.21,39615.0,17.6155,17.6405,17.6072,17.6322,39615.0
2020-01-09 13:50:00,21.21,21.22,21.18,21.2,55812.0,17.6322,17.6405,17.6072,17.6238,55812.0
2020-01-09 13:55:00,21.2,21.21,21.2,21.21,17107.0,17.6238,17.6322,17.6238,17.6322,17107.0
2020-01-09 14:00:00,21.2,21.21,21.2,21.21,18041.0,17.6238,17.6322,17.6238,17.6322,18041.0
2020-01-09 14:05:00,21.21,21.21,21.2,21.21,19312.0,17.6322,17.6322,17.6238,17.6322,19312.0
2020-01-09 14:10:00,21.21,21.21,21.19,21.2,46708.0,17.6322,17.6322,17.6155,17.6238,46708.0
2020-01-09 14:15:00,21.2,21.21,21.17,21.17,73994.0,17.6238,17.6322,17.5989,17.5989,73994.0
2020-01-09 14:20:00,21.18,21.18,21.16,21.17,25247.0,17.6072,17.6072,17.5906,17.5989,25247.0
2020-01-09 14:25:00,21.16,21.17,21.16,21.16,17302.0,17.5906,17.5989,17.5906,17.5906,17302.0
2020-01-09 14:30:00,21.16,21.18,21.16,21.17,42729.0,17.5906,17.6072,17.5906,17.5989,42729.0
2020-01-09 14:35:00,21.17,21.19,21.16,21.18,45406.0,17.5989,17.6155,17.5906,17.6072,45406.0
2020-01-09 14:40:00,21.18,21.2,21.17,21.2,23324.0,17.6072,17.6238,17.5989,17.6238,23324.0
2020-01-09 14:45:00,21.19,21.2,21.17,21.19,127478.0,17.6155,17.6238,17.5989,17.6155,127478.0
2020-01-09 14:50:00,21.19,21.19,21.18,21.19,14668.0,17.6155,17.6155,17.6072,17.6155,14668.0
2020-01-09 14:55:00,21.18,21.2,21.18,21.19,36827.0,17.6072,17.6238,17.6072,17.6155,36827.0
2020-01-09 15:00:00,21.19,21.19,21.18,21.19,35333.0,17.6155,17.6155,17.6072,17.6155,35333.0
2020-01-09 15:05:00,21.19,21.19,21.17,21.19,123030.0,17.6155,17.6155,17.5989,17.6155,123030.0
2020-01-09 15:10:00,21.19,21.2,21.18,21.19,90180.0,17.6155,17.6238,17.6072,17.6155,90180.0
2020-01-09 15:15:00,21.19,21.2,21.18,21.19,70503.0,17.6155,17.6238,17.6072,17.6155,70503.0
2020-01-09 15:20:00,21.19,21.2,21.18,21.19,130606.0,17.6155,17.6238,17.6072,17.6155,130606.0
2020-01-09 15:25:00,21.2,21.2,21.18,21.19,54294.0,17.6238,17.6238,17.6072,17.6155,54294.0
2020-01-09 15:30:00,21.19,21.2,21.18,21.19,59304.0,17.6155,17.6238,17.6072,17.6155,59304.0
2020-01-09 15:35:00,21.2,21.21,21.19,21.21,102801.0,17.6238,17.6322,17.6155,17.6322,102801.0
2020-01-09 15:40:00,21.2,21.22,21.2,21.21,116286.0,17.6238,17.6405,17.6238,17.6322,116286.0
2020-01-09 15:45:00,21.21,21.22,21.2,21.21,95506.0,17.6322,17.6405,17.6238,17.6322,95506.0
2020-01-09 15:50:00,21.21,21.24,21.21,21.24,238630.0,17.6322,17.6571,17.6322,17.6571,238630.0
2020-01-09 15:55:00,21.24,21.26,21.23,21.25,497342.0,17.6571,17.6737,17.6488,17.6654,497342.0
2020-01-10 09:30:00,21.26,21.35,21.26,21.34,176241.0,17.6737,17.7485,17.6737,17.7402,176241.0
2020-01-10 09:35:00,21.34,21.38,21.33,21.38,64766.0,17.7402,17.7735,17.7319,17.7735,64766.0
2020-01-10 09:40:00,21.37,21.4,21.36,21.38,94725.0,17.7652,17.7901,17.7569,17.7735,94725.0
2020-01-10 09:45:00,21.38,21.42,21.36,21.41,53071.0,17.7735,17.8067,17.7569,17.7984,53071.0
2020-01-10 09:50:00,21.42,21.46,21.41,21.43,130660.0,17.8067,17.84,17.7984,17.8151,130660.0
2020-01-10 09:55:00,21.44,21.46,21.43,21.46,61927.0,17.8234,17.84,17.8151,17.84,61927.0
2020-01-10 10:00:00,21.46,21.47,21.44,21.46,85870.0,17.84,17.8483,17.8234,17.84,85870.0
2020-01-10 10:05:00,21.46,21.48,21.45,21.46,80706.0,17.84,17.8566,17.8317,17.84,80706.0
2020-01-10 10:10:00,21.46,21.48,21.46,21.46,34519.0,17.84,17.8566,17.84,17.84,34519.0
2020-01-10 10:15:00,21.47,21.5,21.47,21.5,86393.0,17.8483,17.8732,17.8483,17.8732,86393.0
2020-01-10 10:20:00,21.5,21.52,21.47,21.5,170673.0,17.8732,17.8899,17.8483,17.8732,170673.0
2020-01-10 10:25:00,21.49,21.5,21.46,21.48,107481.0,17.8649,17.8732,17.84,17.8566,107481.0
2020-01-10 10:30:00,21.48,21.5,21.47,21.48,58431.0,17.8566,17.8732,17.8483,17.8566,58431.0
2020-01-10 10:35:00,21.47,21.49,21.47,21.49,108154.0,17.8483,17.8649,17.8483,17.8649,108154.0
2020-01-10 10:40:00,21.48,21.5,21.48,21.5,58331.0,17.8566,17.8732,17.8566,17.8732,58331.0
2020-01-10 10:45:00,21.5,21.5,21.49,21.5,20557.0,17.8732,17.8732,17.8649,17.8732,20557.0
2020-01-10 10:50:00,21.5,21.51,21.49,21.5,38641.0,17.8732,17.8816,17.8649,17.8732,38641.0
2020-01-10 10:55:00,21.51,21.52,21.5,21.52,34780.0,17.8816,17.8899,17.8732,17.8899,34780.0
2020-01-10 11:00:00,21.52,21.52,21.51,21.52,37282.0,17.8899,17.8899,17.8816,17.8899,37282.0
2020-01-10 11:05:00,21.52,21.52,21.51,21.52,36536.0,17.8899,17.8899,17.8816,17.8899,36536.0
2020-01-10 11:10:00,21.52,21.52,21.46,21.46,208599.0,17.8899,17.8899,17.84,17.84,208599.0
2020-01-10 11:15:00,21.47,21.48,21.43,21.45,89735.0,17.8483,17.8566,17.8151,17.8317,89735.0
2020-01-10 11:20:00,21.45,21.45,21.42,21.45,94887.0,17.8317,17.8317,17.8067,17.8317,94887.0
2020-01-10 11:25:00,21.45,21.45,21.42,21.43,77129.0,17.8317,17.8317,17.8067,17.8151,77129.0
2020-01-10 11:30:00,21.42,21.43,21.41,21.42,222167.0,17.8067,17.8151,17.7984,17.8067,222167.0
2020-01-10 11:35:00,21.42,21.42,21.38,21.39,108191.0,17.8067,17.8067,17.7735,17.7818,108191.0
2020-01-10 11:40:00,21.39,21.39,21.36,21.37,51894.0,17.7818,17.7818,17.7569,17.7652,51894.0
2020-01-10 11:45:00,21.37,21.37,21.36,21.36,26806.0,17.7652,17.7652,17.7569,17.7569,26806.0
2020-01-10 11:50:00,21.37,21.4,21.36,21.4,95246.0,17.7652,17.7901,17.7569,17.7901,95246.0
2020-01-10 11:55:00,21.4,21.43,21.39,21.43,59197.0,17.7901,17.8151,17.7818,17.8151,59197.0
2020-01-10 12:00:00,21.43,21.43,21.41,21.42,68722.0,17.8151,17.8151,17.7984,17.8067,68722.0
2020-01-10 12:05:00,21.42,21.42,21.38,21.39,41217.0,17.8067,17.8067,17.7735,17.7818,41217.0
2020-01-10 12:10:00,21.38,21.41,21.38,21.39,59475.0,17.7735,17.7984,17.7735,17.7818,59475.0
2020-01-10 12:15:00,21.39,21.41,21.38,21.41,50631.0,17.7818,17.7984,17.7735,17.7984,50631.0
2020-01-10 12:20:00,21.41,21.41,21.39,21.41,23914.0,17.7984,17.7984,17.7818,17.7984,23914.0
2020-01-10 12:25:00,21.41,21.45,21.4,21.44,53531.0,17.7984,17.8317,17.7901,17.8234,53531.0
2020-01-10 12:30:00,21.44,21.44,21.43,21.44,12063.0,17.8234,17.8234,17.8151,17.8234,12063.0
2020-01-10 12:35:00,21.44,21.45,21.43,21.45,44694.0,17.8234,17.8317,17.8151,17.8317,44694.0
2020-01-10 12:40:00,21.45,21.45,21.44,21.45,14976.0,17.8317,17.8317,17.8234,17.8317,14976.0
2020-01-10 12:45:00,21.45,21.46,21.44,21.46,32347.0,17.8317,17.84,17.8234,17.84,32347.0
2020-01-10 12:50:00,21.46,21.46,21.45,21.46,11588.0,17.84,17.84,17.8317,17.84,11588.0
2020-01-10 12:55:00,21.46,21.47,21.45,21.46,57348.0,17.84,17.8483,17.8317,17.84,57348.0
2020-01-10 13:00:00,21.46,21.48,21.45,21.45,125951.0,17.84,17.8566,17.8317,17.8317,125951.0
2020-01-10 13:05:00,21.46,21.51,21.45,21.51,101273.0,17.84,17.8816,17.8317,17.8816,101273.0
2020-01-10 13:10:00,21.51,21.52,21.5,21.52,22169.0,17.8816,17.8899,17.8732,17.8899,22169.0
2020-01-10 13:15:00,21.52,21.53,21.51,21.53,72139.0,17.8899,17.8982,17.8816,17.8982,72139.0
2020-01-10 13:20:00,21.52,21.53,21.52,21.53,18730.0,17.8899,17.8982,17.8899,17.8982,18730.0
2020-01-10 13:25:00,21.53,21.53,21.52,21.53,20893.0,17.8982,17.8982,17.8899,17.8982,20893.0
2020-01-10 13:30:00,21.53,21.53,21.52,21.52,13884.0,17.8982,17.8982,17.8899,17.8899,13884.0
2020-01-10 13:35:00,21.52,21.54,21.52,21.54,43754.0,17.8899,17.9065,17.8899,17.9065,43754.0
2020-01-10 13:40:00,21.54,21.54,21.53,21.54,59382.0,17.9065,17.9065,17.8982,17.9065,59382.0
2020-01-10 13:45:00,21.53,21.54,21.5,21.5,160038.0,17.8982,17.9065,17.8732,17.8732,160038.0
2020-01-10 13:50:00,21.5,21.51,21.47,21.47,103767.0,17.8732,17.8816,17.8483,17.8483,103767.0
2020-01-10 13:55:00,21.47,21.48,21.47,21.47,73891.0,17.8483,17.8566,17.8483,17.8483,73891.0
2020-01-10 14:00:00,21.47,21.49,21.44,21.45,196494.0,17.8483,17.8649,17.8234,17.8317,196494.0
2020-01-10 14:05:00,21.45,21.46,21.44,21.45,61854.0,17.8317,17.84,17.8234,17.8317,61854.0
2020-01-10 14:10:00,21.44,21.45,21.41,21.42,93726.0,17.8234,17.8317,17.7984,17.8067,93726.0
2020-01-10 14:15:00,21.42,21.44,21.41,21.44,40602.0,17.8067,17.8234,17.7984,17.8234,40602.0
2020-01-10 14:20:00,21.44,21.44,21.41,21.42,55148.0,17.8234,17.8234,17.7984,17.8067,55148.0
2020-01-10 14:25:00,21.42,21.43,21.4,21.41,101853.0,17.8067,17.8151,17.7901,17.7984,101853.0
2020-01-10 14:30:00,21.41,21.41,21.39,21.39,38599.0,17.7984,17.7984,17.7818,17.7818,38599.0
2020-01-10 14:35:00,21.39,21.4,21.39,21.39,32137.0,17.7818,17.7901,17.7818,17.7818,32137.0
2020-01-10 14:40:00,21.39,21.4,21.39,21.39,10874.0,17.7818,17.7901,17.7818,17.7818,10874.0
2020-01-10 14:45:00,21.39,21.4,21.36,21.39,186741.0,17.7818,17.7901,17.7569,17.7818,186741.0
2020-01-10 14:50:00,21.38,21.41,21.38,21.41,68576.0,17.7735,17.7984,17.7735,17.7984,68576.0
2020-01-10 14:55:00,21.41,21.44,21.4,21.44,787989.0,17.7984,17.8234,17.7901,17.8234,787989.0
2020-01-10 15:00:00,21.44,21.44,21.39,21.4,357165.0,17.8234,17.8234,17.7818,17.7901,357165.0
2020-01-10 15:05:00,21.4,21.4,21.35,21.37,200196.0,17.7901,17.7901,17.7485,17.7652,200196.0
2020-01-10 15:10:00,21.37,21.39,21.36,21.38,119144.0,17.7652,17.7818,17.7569,17.7735,119144.0
2020-01-10 15:15:00,21.38,21.41,21.37,21.39,98249.0,17.7735,17.7984,17.7652,17.7818,98249.0
2020-01-10 15:20:00,21.39,21.39,21.37,21.37,40367.0,17.7818,17.7818,17.7652,17.7652,40367.0
2020-01-10 15:25:00,21.37,21.39,21.37,21.38,41669.0,17.7652,17.7818,17.7652,17.7735,41669.0
2020-01-10 15:30:00,21.39,21.39,21.33,21.33,365449.0,17.7818,17.7818,17.7319,17.7319,365449.0
2020-01-10 15:35:00,21.33,21.33,21.3,21.31,124374.0,17.7319,17.7319,17.707,17.7153,124374.0
2020-01-10 15:40:00,21.32,21.34,21.31,21.33,110829.0,17.7236,17.7402,17.7153,17.7319,110829.0
2020-01-10 15:45:00,21.33,21.35,21.32,21.35,114835.0,17.7319,17.7485,17.7236,17.7485,114835.0
2020-01-10 15:50:00,21.34,21.37,21.34,21.36,210617.0,17.7402,17.7652,17.7402,17.7569,210617.0
2020-01-10 15:55:00,21.36,21.42,21.35,21.38,842106.0,17.7569,17.8067,17.7485,17.7735,842106.0
2020-01-13 09:30:00,21.46,21.52,21.46,21.5,138902.0,17.84,17.8899,17.84,17.8732,138902.0
2020-01-13 09:35:00,21.49,21.51,21.46,21.46,39506.0,17.8649,17.8816,17.84,17.84,39506.0
2020-01-13 09:40:00,21.46,21.48,21.42,21.47,104006.0,17.84,17.8566,17.8067,17.8483,104006.0
2020-01-13 09:45:00,21.48,21.51,21.47,21.49,44191.0,17.8566,17.8816,17.8483,17.8649,44191.0
2020-01-13 09:50:00,21.49,21.51,21.47,21.5,48882.0,17.8649,17.8816,17.8483,17.8732,48882.0
2020-01-13 09:55:00,21.5,21.55,21.49,21.52,64781.0,17.8732,17.9148,17.8649,17.8899,64781.0
2020-01-13 10:00:00,21.53,21.53,21.48,21.48,38996.0,17.8982,17.8982,17.8566,17.8566,38996.0
2020-01-13 10:05:00,21.48,21.49,21.45,21.46,32359.0,17.8566,17.8649,17.8317,17.84,32359.0
2020-01-13 10:10:00,21.46,21.48,21.45,21.46,24101.0,17.84,17.8566,17.8317,17.84,24101.0
2020-01-13 10:15:00,21.46,21.48,21.45,21.45,41474.0,17.84,17.8566,17.8317,17.8317,41474.0
2020-01-13 10:20:00,21.45,21.48,21.43,21.47,60719.0,17.8317,17.8566,17.8151,17.8483,60719.0
2020-01-13 10:25:00,21.48,21.48,21.46,21.46,23495.0,17.8566,17.8566,17.84,17.84,23495.0
2020-01-13 10:30:00,21.46,21.47,21.42,21.43,48487.0,17.84,17.8483,17.8067,17.8151,48487.0
2020-01-13 10:35:00,21.43,21.44,21.42,21.44,50977.0,17.8151,17.8234,17.8067,17.8234,50977.0
2020-01-13 10:40:00,21.43,21.45,21.43,21.45,46797.0,17.8151,17.8317,17.8151,17.8317,46797.0
2020-01-13 10:45:00,21.44,21.46,21.44,21.46,24230.0,17.8234,17.84,17.8234,17.84,24230.0
2020-01-13 10:50:00,21.46,21.49,21.45,21.48,48252.0,17.84,17.8649,17.8317,17.8566,48252.0
2020-01-13 10:55:00,21.48,21.51,21.47,21.51,70656.0,17.8566,17.8816,17.8483,17.8816,70656.0
2020-01-13 11:00:00,21.51,21.51,21.48,21.49,83262.0,17.8816,17.8816,17.8566,17.8649,83262.0
2020-01-13 11:05:00,21.5,21.51,21.49,21.5,69120.0,17.8732,17.8816,17.8649,17.8732,69120.0
2020-01-13 11:10:00,21.5,21.51,21.48,21.48,21527.0,17.8732,17.8816,17.8566,17.8566,21527.0
2020-01-13 11:15:00,21.48,21.49,21.48,21.48,28715.0,17.8566,17.8649,17.8566,17.8566,28715.0
2020-01-13 11:20:00,21.48,21.5,21.47,21.48,60554.0,17.8566,17.8732,17.8483,17.8566,60554.0
2020-01-13 11:25:00,21.47,21.49,21.44,21.46,98513.0,17.8483,17.8649,17.8234,17.84,98513.0
2020-01-13 11:30:00,21.46,21.49,21.45,21.48,50652.0,17.84,17.8649,17.8317,17.8566,50652.0
2020-01-13 11:35:00,21.49,21.5,21.47,21.48,100977.0,17.8649,17.8732,17.8483,17.8566,100977.0
2020-01-13 11:40:00,21.48,21.5,21.47,21.48,67354.0,17.8566,17.8732,17.8483,17.8566,67354.0
2020-01-13 11:45:00,21.48,21.49,21.45,21.48,48952.0,17.8566,17.8649,17.8317,17.8566,48952.0
2020-01-13 11:50:00,21.48,21.49,21.47,21.48,47684.0,17.8566,17.8649,17.8483,17.8566,47684.0
2020-01-13 11:55:00,21.48,21.52,21.48,21.52,72044.0,17.8566,17.8899,17.8566,17.8899,72044.0
2020-01-13 12:00:00,21.52,21.53,21.49,21.5,71715.0,17.8899,17.8982,17.8649,17.8732,71715.0
2020-01-13 12:05:00,21.51,21.51,21.49,21.51,34030.0,17.8816,17.8816,17.8649,17.8816,34030.0
2020-01-13 12:10:00,21.51,21.52,21.5,21.51,34404.0,17.8816,17.8899,17.8732,17.8816,34404.0
2020-01-13 12:15:00,21.52,21.52,21.5,21.5,71703.0,17.8899,17.8899,17.8732,17.8732,71703.0
2020-01-13 12:20:00,21.5,21.51,21.49,21.5,34914.0,17.8732,17.8816,17.8649,17.8732,34914.0
2020-01-13 12:25:00,21.5,21.51,21.42,21.43,342772.0,17.8732,17.8816,17.8067,17.8151,342772.0
2020-01-13 12:30:00,21.43,21.45,21.41,21.42,81022.0,17.8151,17.8317,17.7984,17.8067,81022.0
2020-01-13 12:35:00,21.42,21.43,21.38,21.39,108270.0,17.8067,17.8151,17.7735,17.7818,108270.0
2020-01-13 12:40:00,21.39,21.4,21.34,21.37,246702.0,17.7818,17.7901,17.7402,17.7652,246702.0
2020-01-13 12:45:00,21.38,21.41,21.37,21.4,137919.0,17.7735,17.7984,17.7652,17.7901,137919.0
2020-01-13 12:50:00,21.41,21.42,21.39,21.42,96840.0,17.7984,17.8067,17.7818,17.8067,96840.0
2020-01-13 12:55:00,21.42,21.43,21.41,21.42,30525.0,17.8067,17.8151,17.7984,17.8067,30525.0
2020-01-13 13:00:00,21.42,21.43,21.4,21.41,43835.0,17.8067,17.8151,17.7901,17.7984,43835.0
2020-01-13 13:05:00,21.41,21.43,21.4,21.41,48273.0,17.7984,17.8151,17.7901,17.7984,48273.0
2020-01-13 13:10:00,21.42,21.44,21.41,21.43,36975.0,17.8067,17.8234,17.7984,17.8151,36975.0
2020-01-13 13:15:00,21.43,21.43,21.41,21.42,37843.0,17.8151,17.8151,17.7984,17.8067,37843.0
2020-01-13 13:20:00,21.42,21.44,21.41,21.43,26988.0,17.8067,17.8234,17.7984,17.8151,26988.0
2020-01-13 13:25:00,21.43,21.43,21.42,21.42,14938.0,17.8151,17.8151,17.8067,17.8067,14938.0
2020-01-13 13:30:00,21.43,21.44,21.41,21.42,59590.0,17.8151,17.8234,17.7984,17.8067,59590.0
2020-01-13 13:35:00,21.42,21.42,21.41,21.41,12170.0,17.8067,17.8067,17.7984,17.7984,12170.0
2020-01-13 13:40:00,21.41,21.42,21.41,21.41,21798.0,17.7984,17.8067,17.7984,17.7984,21798.0
2020-01-13 13:45:00,21.42,21.42,21.4,21.41,67567.0,17.8067,17.8067,17.7901,17.7984,67567.0
2020-01-13 13:50:00,21.41,21.42,21.4,21.41,26669.0,17.7984,17.8067,17.7901,17.7984,26669.0
2020-01-13 13:55:00,21.41,21.43,21.4,21.41,76037.0,17.7984,17.8151,17.7901,17.7984,76037.0
2020-01-13 14:00:00,21.41,21.44,21.4,21.43,99522.0,17.7984,17.8234,17.7901,17.8151,99522.0
2020-01-13 14:05:00,21.43,21.44,21.4,21.42,90035.0,17.8151,17.8234,17.7901,17.8067,90035.0
2020-01-13 14:10:00,21.41,21.42,21.39,21.39,147875.0,17.7984,17.8067,17.7818,17.7818,147875.0
2020-01-13 14:15:00,21.39,21.41,21.39,21.39,71862.0,17.7818,17.7984,17.7818,17.7818,71862.0
2020-01-13 14:20:00,21.39,21.4,21.39,21.39,28272.0,17.7818,17.7901,17.7818,17.7818,28272.0
2020-01-13 14:25:00,21.39,21.42,21.39,21.4,38472.0,17.7818,17.8067,17.7818,17.7901,38472.0
2020-01-13 14:30:00,21.4,21.41,21.4,21.41,32597.0,17.7901,17.7984,17.7901,17.7984,32597.0
2020-01-13 14:35:00,21.41,21.41,21.39,21.39,54353.0,17.7984,17.7984,17.7818,17.7818,54353.0
2020-01-13 14:40:00,21.39,21.4,21.39,21.39,22815.0,17.7818,17.7901,17.7818,17.7818,22815.0
2020-01-13 14:45:00,21.39,21.4,21.39,21.39,42171.0,17.7818,17.7901,17.7818,17.7818,42171.0
2020-01-13 14:50:00,21.39,21.41,21.39,21.41,89762.0,17.7818,17.7984,17.7818,17.7984,89762.0
2020-01-13 14:55:00,21.4,21.4,21.38,21.39,38023.0,17.7901,17.7901,17.7735,17.7818,38023.0
2020-01-13 15:00:00,21.39,21.39,21.38,21.38,26280.0,17.7818,17.7818,17.7735,17.7735,26280.0
2020-01-13 15:05:00,21.39,21.39,21.38,21.38,24244.0,17.7818,17.7818,17.7735,17.7735,24244.0
2020-01-13 15:10:00,21.38,21.39,21.37,21.39,44844.0,17.7735,17.7818,17.7652,17.7818,44844.0
2020-01-13 15:15:00,21.38,21.39,21.38,21.39,25078.0,17.7735,17.7818,17.7735,17.7818,25078.0
2020-01-13 15:20:00,21.38,21.41,21.38,21.4,47424.0,17.7735,17.7984,17.7735,17.7901,47424.0
2020-01-13 15:25:00,21.41,21.41,21.38,21.39,92738.0,17.7984,17.7984,17.7735,17.7818,92738.0
2020-01-13 15:30:00,21.39,21.41,21.38,21.41,84900.0,17.7818,17.7984,17.7735,17.7984,84900.0
2020-01-13 15:35:00,21.4,21.41,21.39,21.4,57117.0,17.7901,17.7984,17.7818,17.7901,57117.0
2020-01-13 15:40:00,21.4,21.4,21.38,21.4,126988.0,17.7901,17.7901,17.7735,17.7901,126988.0
2020-01-13 15:45:00,21.39,21.43,21.38,21.42,165488.0,17.7818,17.8151,17.7735,17.8067,165488.0
2020-01-13 15:50:00,21.42,21.45,21.41,21.44,168782.0,17.8067,17.8317,17.7984,17.8234,168782.0
2020-01-13 15:55:00,21.44,21.46,21.43,21.46,406111.0,17.8234,17.84,17.8151,17.84,406111.0
2020-01-14 09:30:00,21.51,21.54,21.45,21.46,156975.0,17.8816,17.9065,17.8317,17.84,156975.0
2020-01-14 09:35:00,21.45,21.49,21.43,21.47,68615.0,17.8317,17.8649,17.8151,17.8483,68615.0
2020-01-14 09:40:00,21.46,21.49,21.45,21.47,40843.0,17.84,17.8649,17.8317,17.8483,40843.0
2020-01-14 09:45:00,21.47,21.5,21.46,21.49,46786.0,17.8483,17.8732,17.84,17.8649,46786.0
2020-01-14 09:50:00,21.49,21.5,21.47,21.48,41909.0,17.8649,17.8732,17.8483,17.8566,41909.0
2020-01-14 09:55:00,21.49,21.49,21.43,21.43,106780.0,17.8649,17.8649,17.8151,17.8151,106780.0
2020-01-14 10:00:00,21.43,21.47,21.42,21.43,138100.0,17.8151,17.8483,17.8067,17.8151,138100.0
2020-01-14 10:05:00,21.44,21.46,21.43,21.43,80222.0,17.8234,17.84,17.8151,17.8151,80222.0
2020-01-14 10:10:00,21.44,21.45,21.41,21.43,73498.0,17.8234,17.8317,17.7984,17.8151,73498.0
2020-01-14 10:15:00,21.42,21.46,21.42,21.44,319240.0,17.8067,17.84,17.8067,17.8234,319240.0
2020-01-14 10:20:00,21.45,21.45,21.4,21.41,51918.0,17.8317,17.8317,17.7901,17.7984,51918.0
2020-01-14 10:25:00,21.41,21.47,21.4,21.44,292036.0,17.7984,17.8483,17.7901,17.8234,292036.0
2020-01-14 10:30:00,21.44,21.5,21.44,21.48,482163.0,17.8234,17.8732,17.8234,17.8566,482163.0
2020-01-14 10:35:00,21.48,21.48,21.41,21.44,85607.0,17.8566,17.8566,17.7984,17.8234,85607.0
2020-01-14 10:40:00,21.44,21.44,21.41,21.44,41171.0,17.8234,17.8234,17.7984,17.8234,41171.0
2020-01-14 10:45:00,21.44,21.44,21.4,21.41,52073.0,17.8234,17.8234,17.7901,17.7984,52073.0
2020-01-14 10:50:00,21.41,21.41,21.39,21.41,65271.0,17.7984,17.7984,17.7818,17.7984,65271.0
2020-01-14 10:55:00,21.4,21.43,21.39,21.43,47213.0,17.7901,17.8151,17.7818,17.8151,47213.0
2020-01-14 11:00:00,21.43,21.44,21.42,21.43,20966.0,17.8151,17.8234,17.8067,17.8151,20966.0
2020-01-14 11:05:00,21.43,21.45,21.42,21.43,81435.0,17.8151,17.8317,17.8067,17.8151,81435.0
2020-01-14 11:10:00,21.42,21.43,21.39,21.42,65862.0,17.8067,17.8151,17.7818,17.8067,65862.0
2020-01-14 11:15:00,21.42,21.44,21.41,21.44,32172.0,17.8067,17.8234,17.7984,17.8234,32172.0
2020-01-14 11:20:00,21.44,21.45,21.41,21.42,39097.0,17.8234,17.8317,17.7984,17.8067,39097.0
2020-01-14 11:25:00,21.43,21.43,21.42,21.43,20948.0,17.8151,17.8151,17.8067,17.8151,20948.0
2020-01-14 11:30:00,21.43,21.43,21.41,21.41,34132.0,17.8151,17.8151,17.7984,17.7984,34132.0
2020-01-14 11:35:00,21.41,21.43,21.41,21.42,37380.0,17.7984,17.8151,17.7984,17.8067,37380.0
2020-01-14 11:40:00,21.42,21.42,21.4,21.4,38271.0,17.8067,17.8067,17.7901,17.7901,38271.0
2020-01-14 11:45:00,21.41,21.43,21.4,21.42,37579.0,17.7984,17.8151,17.7901,17.8067,37579.0
2020-01-14 11:50:00,21.42,21.43,21.4,21.4,42839.0,17.8067,17.8151,17.7901,17.7901,42839.0
2020-01-14 11:55:00,21.4,21.41,21.38,21.38,314190.0,17.7901,17.7984,17.7735,17.7735,314190.0
2020-01-14 12:00:00,21.39,21.39,21.37,21.37,32213.0,17.7818,17.7818,17.7652,17.7652,32213.0
2020-01-14 12:05:00,21.37,21.38,21.33,21.33,65518.0,17.7652,17.7735,17.7319,17.7319,65518.0
2020-01-14 12:10:00,21.33,21.36,21.31,21.36,96461.0,17.7319,17.7569,17.7153,17.7569,96461.0
2020-01-14 12:15:00,21.35,21.36,21.34,21.36,27513.0,17.7485,17.7569,17.7402,17.7569,27513.0
2020-01-14 12:20:00,21.35,21.36,21.34,21.34,29486.0,17.7485,17.7569,17.7402,17.7402,29486.0
2020-01-14 12:25:00,21.34,21.35,21.31,21.32,80524.0,17.7402,17.7485,17.7153,17.7236,80524.0
2020-01-14 12:30:00,21.31,21.36,21.31,21.35,141941.0,17.7153,17.7569,17.7153,17.7485,141941.0
2020-01-14 12:35:00,21.35,21.36,21.33,21.35,331149.0,17.7485,17.7569,17.7319,17.7485,331149.0
2020-01-14 12:40:00,21.35,21.35,21.3,21.3,61639.0,17.7485,17.7485,17.707,17.707,61639.0
2020-01-14 12:45:00,21.3,21.32,21.29,21.3,29682.0,17.707,17.7236,17.6987,17.707,29682.0
2020-01-14 12:50:00,21.3,21.32,21.3,21.32,17390.0,17.707,17.7236,17.707,17.7236,17390.0
2020-01-14 12:55:00,21.32,21.32,21.31,21.32,30368.0,17.7236,17.7236,17.7153,17.7236,30368.0
2020-01-14 13:00:00,21.31,21.36,21.31,21.35,74466.0,17.7153,17.7569,17.7153,17.7485,74466.0
2020-01-14 13:05:00,21.35,21.36,21.35,21.36,29983.0,17.7485,17.7569,17.7485,17.7569,29983.0
2020-01-14 13:10:00,21.36,21.37,21.34,21.35,72391.0,17.7569,17.7652,17.7402,17.7485,72391.0
2020-01-14 13:15:00,21.35,21.36,21.33,21.34,71461.0,17.7485,17.7569,17.7319,17.7402,71461.0
2020-01-14 13:20:00,21.34,21.37,21.33,21.35,87245.0,17.7402,17.7652,17.7319,17.7485,87245.0
2020-01-14 13:25:00,21.34,21.36,21.32,21.32,114551.0,17.7402,17.7569,17.7236,17.7236,114551.0
2020-01-14 13:30:00,21.32,21.35,21.32,21.35,77219.0,17.7236,17.7485,17.7236,17.7485,77219.0
2020-01-14 13:35:00,21.34,21.35,21.26,21.35,197560.0,17.7402,17.7485,17.6737,17.7485,197560.0
2020-01-14 13:40:00,21.35,21.36,21.33,21.36,101455.0,17.7485,17.7569,17.7319,17.7569,101455.0
2020-01-14 13:45:00,21.36,21.36,21.32,21.36,65227.0,17.7569,17.7569,17.7236,17.7569,65227.0
2020-01-14 13:50:00,21.35,21.37,21.34,21.34,23419.0,17.7485,17.7652,17.7402,17.7402,23419.0
2020-01-14 13:55:00,21.35,21.37,21.34,21.34,50634.0,17.7485,17.7652,17.7402,17.7402,50634.0
2020-01-14 14:00:00,21.34,21.36,21.33,21.35,73947.0,17.7402,17.7569,17.7319,17.7485,73947.0
2020-01-14 14:05:00,21.35,21.37,21.33,21.34,44087.0,17.7485,17.7652,17.7319,17.7402,44087.0
2020-01-14 14:10:00,21.34,21.35,21.3,21.32,41296.0,17.7402,17.7485,17.707,17.7236,41296.0
2020-01-14 14:15:00,21.32,21.35,21.32,21.35,36154.0,17.7236,17.7485,17.7236,17.7485,36154.0
2020-01-14 14:20:00,21.35,21.36,21.34,21.34,66173.0,17.7485,17.7569,17.7402,17.7402,66173.0
2020-01-14 14:25:00,21.35,21.38,21.34,21.38,27732.0,17.7485,17.7735,17.7402,17.7735,27732.0
2020-01-14 14:30:00,21.37,21.39,21.37,21.39,40109.0,17.7652,17.7818,17.7652,17.7818,40109.0
2020-01-14 14:35:00,21.39,21.39,21.37,21.38,74734.0,17.7818,17.7818,17.7652,17.7735,74734.0
2020-01-14 14:40:00,21.38,21.41,21.38,21.39,158761.0,17.7735,17.7984,17.7735,17.7818,158761.0
2020-01-14 14:45:00,21.4,21.42,21.38,21.41,483019.0,17.7901,17.8067,17.7735,17.7984,483019.0
2020-01-14 14:50:00,21.4,21.42,21.39,21.41,196155.0,17.7901,17.8067,17.7818,17.7984,196155.0
2020-01-14 14:55:00,21.41,21.43,21.4,21.4,186331.0,17.7984,17.8151,17.7901,17.7901,186331.0
2020-01-14 15:00:00,21.4,21.42,21.39,21.41,82909.0,17.7901,17.8067,17.7818,17.7984,82909.0
2020-01-14 15:05:00,21.41,21.41,21.39,21.39,296082.0,17.7984,17.7984,17.7818,17.7818,296082.0
2020-01-14 15:10:00,21.4,21.41,21.38,21.4,112224.0,17.7901,17.7984,17.7735,17.7901,112224.0
2020-01-14 15:15:00,21.4,21.42,21.33,21.33,525907.0,17.7901,17.8067,17.7319,17.7319,525907.0
2020-01-14 15:20:00,21.33,21.38,21.33,21.38,95606.0,17.7319,17.7735,17.7319,17.7735,95606.0
2020-01-14 15:25:00,21.37,21.38,21.34,21.35,132774.0,17.7652,17.7735,17.7402,17.7485,132774.0
2020-01-14 15:30:00,21.35,21.4,21.34,21.37,379473.0,17.7485,17.7901,17.7402,17.7652,379473.0
2020-01-14 15:35:00,21.38,21.4,21.36,21.4,71450.0,17.7735,17.7901,17.7569,17.7901,71450.0
2020-01-14 15:40:00,21.4,21.43,21.4,21.41,181898.0,17.7901,17.8151,17.7901,17.7984,181898.0
2020-01-14 15:45:00,21.4,21.4,21.37,21.37,87818.0,17.7901,17.7901,17.7652,17.7652,87818.0
2020-01-14 15:50:00,21.38,21.38,21.34,21.38,744570.0,17.7735,17.7735,17.7402,17.7735,744570.0
2020-01-14 15:55:00,21.38,21.41,21.38,21.41,428164.0,17.7735,17.7984,17.7735,17.7984,428164.0
2020-01-15 09:30:00,21.35,21.39,21.31,21.38,150133.0,17.7485,17.7818,17.7153,17.7735,150133.0
2020-01-15 09:35:00,21.37,21.39,21.35,21.38,140183.0,17.7652,17.7818,17.7485,17.7735,140183.0
2020-01-15 09:40:00,21.38,21.39,21.34,21.35,67893.0,17.7735,17.7818,17.7402,17.7485,67893.0
2020-01-15 09:45:00,21.35,21.4,21.34,21.39,80622.0,17.7485,17.7901,17.7402,17.7818,80622.0
2020-01-15 09:50:00,21.39,21.42,21.38,21.39,715637.0,17.7818,17.8067,17.7735,17.7818,715637.0
2020-01-15 09:55:00,21.4,21.43,21.38,21.38,211508.0,17.7901,17.8151,17.7735,17.7735,211508.0
2020-01-15 10:00:00,21.39,21.42,21.35,21.42,280026.0,17.7818,17.8067,17.7485,17.8067,280026.0
2020-01-15 10:05:00,21.42,21.43,21.39,21.43,107012.0,17.8067,17.8151,17.7818,17.8151,107012.0
2020-01-15 10:10:00,21.43,21.43,21.41,21.43,64353.0,17.8151,17.8151,17.7984,17.8151,64353.0
2020-01-15 10:15:00,21.43,21.45,21.42,21.43,64255.0,17.8151,17.8317,17.8067,17.8151,64255.0
2020-01-15 10:20:00,21.43,21.43,21.39,21.4,495300.0,17.8151,17.8151,17.7818,17.7901,495300.0
2020-01-15 10:25:00,21.4,21.41,21.38,21.4,65846.0,17.7901,17.7984,17.7735,17.7901,65846.0
2020-01-15 10:30:00,21.41,21.47,21.4,21.46,433514.0,17.7984,17.8483,17.7901,17.84,433514.0
2020-01-15 10:35:00,21.46,21.48,21.45,21.46,164856.0,17.84,17.8566,17.8317,17.84,164856.0
2020-01-15 10:40:00,21.46,21.49,21.46,21.48,29640.0,17.84,17.8649,17.84,17.8566,29640.0
2020-01-15 10:45:00,21.47,21.49,21.47,21.48,50669.0,17.8483,17.8649,17.8483,17.8566,50669.0
2020-01-15 10:50:00,21.48,21.5,21.47,21.5,70828.0,17.8566,17.8732,17.8483,17.8732,70828.0
2020-01-15 10:55:00,21.5,21.55,21.5,21.55,172448.0,17.8732,17.9148,17.8732,17.9148,172448.0
2020-01-15 11:00:00,21.55,21.55,21.51,21.54,48027.0,17.9148,17.9148,17.8816,17.9065,48027.0
2020-01-15 11:05:00,21.54,21.54,21.52,21.52,35823.0,17.9065,17.9065,17.8899,17.8899,35823.0
2020-01-15 11:10:00,21.52,21.53,21.49,21.53,110415.0,17.8899,17.8982,17.8649,17.8982,110415.0
2020-01-15 11:15:00,21.53,21.57,21.52,21.57,45014.0,17.8982,17.9314,17.8899,17.9314,45014.0
2020-01-15 11:20:00,21.57,21.57,21.55,21.56,144051.0,17.9314,17.9314,17.9148,17.9231,144051.0
2020-01-15 11:25:00,21.57,21.58,21.55,21.58,31109.0,17.9314,17.9397,17.9148,17.9397,31109.0
2020-01-15 11:30:00,21.57,21.59,21.57,21.57,68512.0,17.9314,17.9481,17.9314,17.9314,68512.0
2020-01-15 11:35:00,21.58,21.59,21.57,21.59,31923.0,17.9397,17.9481,17.9314,17.9481,31923.0
2020-01-15 11:40:00,21.6,21.6,21.59,21.59,43925.0,17.9564,17.9564,17.9481,17.9481,43925.0
2020-01-15 11:45:00,21.6,21.61,21.59,21.59,83921.0,17.9564,17.9647,17.9481,17.9481,83921.0
2020-01-15 11:50:00,21.59,21.6,21.56,21.56,25641.0,17.9481,17.9564,17.9231,17.9231,25641.0
2020-01-15 11:55:00,21.57,21.57,21.51,21.53,65214.0,17.9314,17.9314,17.8816,17.8982,65214.0
2020-01-15 12:00:00,21.53,21.53,21.51,21.51,28510.0,17.8982,17.8982,17.8816,17.8816,28510.0
2020-01-15 12:05:00,21.52,21.53,21.51,21.52,16261.0,17.8899,17.8982,17.8816,17.8899,16261.0
2020-01-15 12:10:00,21.52,21.53,21.51,21.52,64291.0,17.8899,17.8982,17.8816,17.8899,64291.0
2020-01-15 12:15:00,21.51,21.52,21.5,21.51,31963.0,17.8816,17.8899,17.8732,17.8816,31963.0
2020-01-15 12:20:00,21.52,21.53,21.51,21.53,17862.0,17.8899,17.8982,17.8816,17.8982,17862.0
2020-01-15 12:25:00,21.53,21.55,21.52,21.55,50480.0,17.8982,17.9148,17.8899,17.9148,50480.0
2020-01-15 12:30:00,21.55,21.55,21.53,21.53,77104.0,17.9148,17.9148,17.8982,17.8982,77104.0
2020-01-15 12:35:00,21.53,21.55,21.53,21.55,38792.0,17.8982,17.9148,17.8982,17.9148,38792.0
2020-01-15 12:40:00,21.55,21.56,21.54,21.56,14783.0,17.9148,17.9231,17.9065,17.9231,14783.0
2020-01-15 12:45:00,21.55,21.56,21.53,21.53,88517.0,17.9148,17.9231,17.8982,17.8982,88517.0
2020-01-15 12:50:00,21.53,21.54,21.49,21.51,109900.0,17.8982,17.9065,17.8649,17.8816,109900.0
2020-01-15 12:55:00,21.5,21.52,21.5,21.51,24561.0,17.8732,17.8899,17.8732,17.8816,24561.0
2020-01-15 13:00:00,21.51,21.53,21.5,21.52,63686.0,17.8816,17.8982,17.8732,17.8899,63686.0
2020-01-15 13:05:00,21.52,21.54,21.52,21.54,78071.0,17.8899,17.9065,17.8899,17.9065,78071.0
2020-01-15 13:10:00,21.53,21.54,21.52,21.54,54891.0,17.8982,17.9065,17.8899,17.9065,54891.0
2020-01-15 13:15:00,21.54,21.55,21.53,21.54,38059.0,17.9065,17.9148,17.8982,17.9065,38059.0
2020-01-15 13:20:00,21.54,21.55,21.52,21.52,32294.0,17.9065,17.9148,17.8899,17.8899,32294.0
2020-01-15 13:25:00,21.53,21.54,21.52,21.54,34836.0,17.8982,17.9065,17.8899,17.9065,34836.0
2020-01-15 13:30:00,21.54,21.56,21.52,21.54,99155.0,17.9065,17.9231,17.8899,17.9065,99155.0
2020-01-15 13:35:00,21.54,21.55,21.53,21.54,8172.0,17.9065,17.9148,17.8982,17.9065,8172.0
2020-01-15 13:40:00,21.55,21.55,21.49,21.49,238997.0,17.9148,17.9148,17.8649,17.8649,238997.0
2020-01-15 13:45:00,21.49,21.5,21.47,21.48,103305.0,17.8649,17.8732,17.8483,17.8566,103305.0
2020-01-15 13:50:00,21.48,21.5,21.48,21.48,69934.0,17.8566,17.8732,17.8566,17.8566,69934.0
2020-01-15 13:55:00,21.48,21.5,21.48,21.48,96481.0,17.8566,17.8732,17.8566,17.8566,96481.0
2020-01-15 14:00:00,21.49,21.5,21.48,21.49,40681.0,17.8649,17.8732,17.8566,17.8649,40681.0
2020-01-15 14:05:00,21.48,21.51,21.48,21.5,71074.0,17.8566,17.8816,17.8566,17.8732,71074.0
2020-01-15 14:10:00,21.5,21.51,21.48,21.48,121220.0,17.8732,17.8816,17.8566,17.8566,121220.0
2020-01-15 14:15:00,21.48,21.5,21.48,21.49,57198.0,17.8566,17.8732,17.8566,17.8649,57198.0
2020-01-15 14:20:00,21.5,21.5,21.47,21.47,65363.0,17.8732,17.8732,17.8483,17.8483,65363.0
2020-01-15 14:25:00,21.47,21.49,21.47,21.48,71562.0,17.8483,17.8649,17.8483,17.8566,71562.0
2020-01-15 14:30:00,21.48,21.48,21.46,21.48,495854.0,17.8566,17.8566,17.84,17.8566,495854.0
2020-01-15 14:35:00,21.47,21.49,21.47,21.49,61389.0,17.8483,17.8649,17.8483,17.8649,61389.0
2020-01-15 14:40:00,21.48,21.49,21.46,21.48,206511.0,17.8566,17.8649,17.84,17.8566,206511.0
2020-01-15 14:45:00,21.48,21.5,21.48,21.49,33512.0,17.8566,17.8732,17.8566,17.8649,33512.0
2020-01-15 14:50:00,21.5,21.5,21.49,21.49,57978.0,17.8732,17.8732,17.8649,17.8649,57978.0
2020-01-15 14:55:00,21.5,21.5,21.47,21.48,372499.0,17.8732,17.8732,17.8483,17.8566,372499.0
2020-01-15 15:00:00,21.47,21.48,21.44,21.44,86294.0,17.8483,17.8566,17.8234,17.8234,86294.0
2020-01-15 15:05:00,21.45,21.45,21.42,21.42,156284.0,17.8317,17.8317,17.8067,17.8067,156284.0
2020-01-15 15:10:00,21.42,21.43,21.42,21.43,72684.0,17.8067,17.8151,17.8067,17.8151,72684.0
2020-01-15 15:15:00,21.43,21.43,21.42,21.42,45343.0,17.8151,17.8151,17.8067,17.8067,45343.0
2020-01-15 15:20:00,21.42,21.44,21.42,21.42,170853.0,17.8067,17.8234,17.8067,17.8067,170853.0
2020-01-15 15:25:00,21.42,21.43,21.39,21.41,336820.0,17.8067,17.8151,17.7818,17.7984,336820.0
2020-01-15 15:30:00,21.41,21.42,21.35,21.36,572650.0,17.7984,17.8067,17.7485,17.7569,572650.0
2020-01-15 15:35:00,21.36,21.42,21.35,21.41,590178.0,17.7569,17.8067,17.7485,17.7984,590178.0
2020-01-15 15:40:00,21.4,21.41,21.38,21.38,160865.0,17.7901,17.7984,17.7735,17.7735,160865.0
2020-01-15 15:45:00,21.38,21.42,21.38,21.4,217152.0,17.7735,17.8067,17.7735,17.7901,217152.0
2020-01-15 15:50:00,21.41,21.42,21.39,21.39,416328.0,17.7984,17.8067,17.7818,17.7818,416328.0
2020-01-15 15:55:00,21.39,21.43,21.36,21.42,1301349.0,17.7818,17.8151,17.7569,17.8067,1301349.0
2020-01-16 09:30:00,21.41,21.44,21.29,21.44,334148.0,17.7984,17.8234,17.6987,17.8234,334148.0
2020-01-16 09:35:00,21.44,21.49,21.44,21.46,75764.0,17.8234,17.8649,17.8234,17.84,75764.0
2020-01-16 09:40:00,21.46,21.52,21.45,21.49,75516.0,17.84,17.8899,17.8317,17.8649,75516.0
2020-01-16 09:45:00,21.5,21.53,21.44,21.46,579613.0,17.8732,17.8982,17.8234,17.84,579613.0
2020-01-16 09:50:00,21.46,21.5,21.45,21.5,36984.0,17.84,17.8732,17.8317,17.8732,36984.0
2020-01-16 09:55:00,21.5,21.51,21.47,21.5,109778.0,17.8732,17.8816,17.8483,17.8732,109778.0
2020-01-16 10:00:00,21.51,21.52,21.45,21.45,58833.0,17.8816,17.8899,17.8317,17.8317,58833.0
2020-01-16 10:05:00,21.45,21.54,21.45,21.54,70046.0,17.8317,17.9065,17.8317,17.9065,70046.0
2020-01-16 10:10:00,21.53,21.58,21.51,21.55,102451.0,17.8982,17.9397,17.8816,17.9148,102451.0
2020-01-16 10:15:00,21.56,21.57,21.54,21.54,61676.0,17.9231,17.9314,17.9065,17.9065,61676.0
2020-01-16 10:20:00,21.54,21.56,21.52,21.54,85520.0,17.9065,17.9231,17.8899,17.9065,85520.0
2020-01-16 10:25:00,21.54,21.57,21.54,21.56,40916.0,17.9065,17.9314,17.9065,17.9231,40916.0
2020-01-16 10:30:00,21.57,21.6,21.56,21.58,64107.0,17.9314,17.9564,17.9231,17.9397,64107.0
2020-01-16 10:35:00,21.58,21.59,21.55,21.55,98601.0,17.9397,17.9481,17.9148,17.9148,98601.0
2020-01-16 10:40:00,21.55,21.58,21.55,21.56,76816.0,17.9148,17.9397,17.9148,17.9231,76816.0
2020-01-16 10:45:00,21.56,21.58,21.56,21.57,21065.0,17.9231,17.9397,17.9231,17.9314,21065.0
2020-01-16 10:50:00,21.57,21.58,21.56,21.56,37886.0,17.9314,17.9397,17.9231,17.9231,37886.0
2020-01-16 10:55:00,21.57,21.57,21.56,21.56,25522.0,17.9314,17.9314,17.9231,17.9231,25522.0
2020-01-16 11:00:00,21.56,21.57,21.53,21.53,39226.0,17.9231,17.9314,17.8982,17.8982,39226.0
2020-01-16 11:05:00,21.53,21.56,21.53,21.55,35066.0,17.8982,17.9231,17.8982,17.9148,35066.0
2020-01-16 11:10:00,21.55,21.56,21.53,21.54,67840.0,17.9148,17.9231,17.8982,17.9065,67840.0
2020-01-16 11:15:00,21.54,21.55,21.53,21.54,47121.0,17.9065,17.9148,17.8982,17.9065,47121.0
2020-01-16 11:20:00,21.54,21.55,21.54,21.55,46368.0,17.9065,17.9148,17.9065,17.9148,46368.0
2020-01-16 11:25:00,21.55,21.58,21.54,21.57,45107.0,17.9148,17.9397,17.9065,17.9314,45107.0
2020-01-16 11:30:00,21.57,21.58,21.55,21.57,50969.0,17.9314,17.9397,17.9148,17.9314,50969.0
2020-01-16 11:35:00,21.57,21.58,21.56,21.57,21145.0,17.9314,17.9397,17.9231,17.9314,21145.0
2020-01-16 11:40:00,21.57,21.58,21.57,21.57,12755.0,17.9314,17.9397,17.9314,17.9314,12755.0
2020-01-16 11:45:00,21.57,21.59,21.55,21.56,72283.0,17.9314,17.9481,17.9148,17.9231,72283.0
2020-01-16 11:50:00,21.57,21.57,21.56,21.56,9804.0,17.9314,17.9314,17.9231,17.9231,9804.0
2020-01-16 11:55:00,21.57,21.58,21.55,21.55,40598.0,17.9314,17.9397,17.9148,17.9148,40598.0
2020-01-16 12:00:00,21.55,21.57,21.55,21.57,39279.0,17.9148,17.9314,17.9148,17.9314,39279.0
2020-01-16 12:05:00,21.57,21.58,21.55,21.55,111339.0,17.9314,17.9397,17.9148,17.9148,111339.0
2020-01-16 12:10:00,21.55,21.57,21.55,21.57,23403.0,17.9148,17.9314,17.9148,17.9314,23403.0
2020-01-16 12:15:00,21.57,21.57,21.56,21.56,6176.0,17.9314,17.9314,17.9231,17.9231,6176.0
2020-01-16 12:20:00,21.56,21.6,21.56,21.6,124791.0,17.9231,17.9564,17.9231,17.9564,124791.0
2020-01-16 12:25:00,21.6,21.63,21.59,21.62,50899.0,17.9564,17.9813,17.9481,17.973,50899.0
2020-01-16 12:30:00,21.63,21.64,21.61,21.63,87615.0,17.9813,17.9896,17.9647,17.9813,87615.0
2020-01-16 12:35:00,21.62,21.63,21.62,21.63,31067.0,17.973,17.9813,17.973,17.9813,31067.0
2020-01-16 12:40:00,21.62,21.63,21.61,21.63,61954.0,17.973,17.9813,17.9647,17.9813,61954.0
2020-01-16 12:45:00,21.63,21.63,21.62,21.63,23842.0,17.9813,17.9813,17.973,17.9813,23842.0
2020-01-16 12:50:00,21.63,21.64,21.62,21.63,45712.0,17.9813,17.9896,17.973,17.9813,45712.0
2020-01-16 12:55:00,21.63,21.63,21.62,21.63,10885.0,17.9813,17.9813,17.973,17.9813,10885.0
2020-01-16 13:00:00,21.63,21.64,21.62,21.62,65369.0,17.9813,17.9896,17.973,17.973,65369.0
2020-01-16 13:05:00,21.63,21.63,21.62,21.63,16105.0,17.9813,17.9813,17.973,17.9813,16105.0
2020-01-16 13:10:00,21.62,21.63,21.62,21.62,44200.0,17.973,17.9813,17.973,17.973,44200.0
2020-01-16 13:15:00,21.63,21.63,21.62,21.62,80979.0,17.9813,17.9813,17.973,17.973,80979.0
2020-01-16 13:20:00,21.62,21.63,21.62,21.63,82731.0,17.973,17.9813,17.973,17.9813,82731.0
2020-01-16 13:25:00,21.63,21.63,21.58,21.58,78009.0,17.9813,17.9813,17.9397,17.9397,78009.0
2020-01-16 13:30:00,21.58,21.59,21.57,21.57,50055.0,17.9397,17.9481,17.9314,17.9314,50055.0
2020-01-16 13:35:00,21.57,21.59,21.57,21.57,132092.0,17.9314,17.9481,17.9314,17.9314,132092.0
2020-01-16 13:40:00,21.57,21.58,21.55,21.55,41812.0,17.9314,17.9397,17.9148,17.9148,41812.0
2020-01-16 13:45:00,21.55,21.56,21.53,21.54,38662.0,17.9148,17.9231,17.8982,17.9065,38662.0
2020-01-16 13:50:00,21.54,21.56,21.53,21.53,54352.0,17.9065,17.9231,17.8982,17.8982,54352.0
2020-01-16 13:55:00,21.54,21.56,21.54,21.55,37548.0,17.9065,17.9231,17.9065,17.9148,37548.0
2020-01-16 14:00:00,21.55,21.56,21.54,21.55,53583.0,17.9148,17.9231,17.9065,17.9148,53583.0
2020-01-16 14:05:00,21.55,21.58,21.55,21.58,31725.0,17.9148,17.9397,17.9148,17.9397,31725.0
2020-01-16 14:10:00,21.58,21.59,21.57,21.57,45252.0,17.9397,17.9481,17.9314,17.9314,45252.0
2020-01-16 14:15:00,21.58,21.59,21.57,21.57,170288.0,17.9397,17.9481,17.9314,17.9314,170288.0
2020-01-16 14:20:00,21.57,21.58,21.55,21.55,36979.0,17.9314,17.9397,17.9148,17.9148,36979.0
2020-01-16 14:25:00,21.55,21.56,21.55,21.55,8167.0,17.9148,17.9231,17.9148,17.9148,8167.0
2020-01-16 14:30:00,21.55,21.56,21.55,21.55,112390.0,17.9148,17.9231,17.9148,17.9148,112390.0
2020-01-16 14:35:00,21.55,21.56,21.54,21.55,153564.0,17.9148,17.9231,17.9065,17.9148,153564.0
2020-01-16 14:40:00,21.55,21.56,21.54,21.54,51824.0,17.9148,17.9231,17.9065,17.9065,51824.0
2020-01-16 14:45:00,21.54,21.56,21.54,21.56,52032.0,17.9065,17.9231,17.9065,17.9231,52032.0
2020-01-16 14:50:00,21.56,21.57,21.55,21.57,148876.0,17.9231,17.9314,17.9148,17.9314,148876.0
2020-01-16 14:55:00,21.57,21.57,21.54,21.55,71049.0,17.9314,17.9314,17.9065,17.9148,71049.0
2020-01-16 15:00:00,21.54,21.56,21.54,21.55,35857.0,17.9065,17.9231,17.9065,17.9148,35857.0
2020-01-16 15:05:00,21.55,21.56,21.55,21.55,128920.0,17.9148,17.9231,17.9148,17.9148,128920.0
2020-01-16 15:10:00,21.55,21.56,21.55,21.55,33638.0,17.9148,17.9231,17.9148,17.9148,33638.0
2020-01-16 15:15:00,21.55,21.56,21.55,21.55,24511.0,17.9148,17.9231,17.9148,17.9148,24511.0
2020-01-16 15:20:00,21.55,21.58,21.55,21.57,49772.0,17.9148,17.9397,17.9148,17.9314,49772.0
2020-01-16 15:25:00,21.57,21.58,21.57,21.57,123966.0,17.9314,17.9397,17.9314,17.9314,123966.0
2020-01-16 15:30:00,21.58,21.62,21.57,21.62,104610.0,17.9397,17.973,17.9314,17.973,104610.0
2020-01-16 15:35:00,21.62,21.62,21.6,21.6,137166.0,17.973,17.973,17.9564,17.9564,137166.0
2020-01-16 15:40:00,21.61,21.61,21.58,21.6,86652.0,17.9647,17.9647,17.9397,17.9564,86652.0
2020-01-16 15:45:00,21.6,21.61,21.59,21.59,286547.0,17.9564,17.9647,17.9481,17.9481,286547.0
2020-01-16 15:50:00,21.6,21.65,21.6,21.64,224042.0,17.9564,17.9979,17.9564,17.9896,224042.0
2020-01-16 15:55:00,21.64,21.67,21.63,21.67,549929.0,17.9896,18.0146,17.9813,18.0146,549929.0
2020-01-17 09:30:00,21.63,21.65,21.53,21.57,842400.0,17.9813,17.9979,17.8982,17.9314,842400.0
2020-01-17 09:35:00,21.57,21.62,21.57,21.59,74243.0,17.9314,17.973,17.9314,17.9481,74243.0
2020-01-17 09:40:00,21.6,21.68,21.58,21.66,121660.0,17.9564,18.0229,17.9397,18.0063,121660.0
2020-01-17 09:45:00,21.66,21.68,21.65,21.68,79957.0,18.0063,18.0229,17.9979,18.0229,79957.0
2020-01-17 09:50:00,21.68,21.76,21.67,21.71,275545.0,18.0229,18.0894,18.0146,18.0478,275545.0
2020-01-17 09:55:00,21.71,21.72,21.67,21.7,130426.0,18.0478,18.0561,18.0146,18.0395,130426.0
2020-01-17 10:00:00,21.7,21.72,21.67,21.7,90092.0,18.0395,18.0561,18.0146,18.0395,90092.0
2020-01-17 10:05:00,21.7,21.7,21.66,21.69,77322.0,18.0395,18.0395,18.0063,18.0312,77322.0
2020-01-17 10:10:00,21.68,21.7,21.66,21.66,326616.0,18.0229,18.0395,18.0063,18.0063,326616.0
2020-01-17 10:15:00,21.67,21.73,21.66,21.72,77307.0,18.0146,18.0644,18.0063,18.0561,77307.0
2020-01-17 10:20:00,21.73,21.76,21.72,21.76,25568.0,18.0644,18.0894,18.0561,18.0894,25568.0
2020-01-17 10:25:00,21.76,21.76,21.69,21.71,185203.0,18.0894,18.0894,18.0312,18.0478,185203.0
2020-01-17 10:30:00,21.71,21.74,21.7,21.73,59289.0,18.0478,18.0728,18.0395,18.0644,59289.0
2020-01-17 10:35:00,21.73,21.74,21.68,21.69,134682.0,18.0644,18.0728,18.0229,18.0312,134682.0
2020-01-17 10:40:00,21.69,21.7,21.68,21.7,43146.0,18.0312,18.0395,18.0229,18.0395,43146.0
2020-01-17 10:45:00,21.71,21.72,21.69,21.69,100234.0,18.0478,18.0561,18.0312,18.0312,100234.0
2020-01-17 10:50:00,21.69,21.7,21.64,21.64,61422.0,18.0312,18.0395,17.9896,17.9896,61422.0
2020-01-17 10:55:00,21.64,21.67,21.64,21.67,32533.0,17.9896,18.0146,17.9896,18.0146,32533.0
2020-01-17 11:00:00,21.67,21.71,21.67,21.71,39366.0,18.0146,18.0478,18.0146,18.0478,39366.0
2020-01-17 11:05:00,21.7,21.71,21.67,21.71,139321.0,18.0395,18.0478,18.0146,18.0478,139321.0
2020-01-17 11:10:00,21.71,21.71,21.64,21.66,90257.0,18.0478,18.0478,17.9896,18.0063,90257.0
2020-01-17 11:15:00,21.66,21.67,21.62,21.63,333000.0,18.0063,18.0146,17.973,17.9813,333000.0
2020-01-17 11:20:00,21.64,21.64,21.6,21.62,55034.0,17.9896,17.9896,17.9564,17.973,55034.0
2020-01-17 11:25:00,21.62,21.66,21.61,21.66,47707.0,17.973,18.0063,17.9647,18.0063,47707.0
2020-01-17 11:30:00,21.66,21.71,21.65,21.69,169127.0,18.0063,18.0478,17.9979,18.0312,169127.0
2020-01-17 11:35:00,21.68,21.71,21.67,21.69,52617.0,18.0229,18.0478,18.0146,18.0312,52617.0
2020-01-17 11:40:00,21.69,21.72,21.68,21.71,57050.0,18.0312,18.0561,18.0229,18.0478,57050.0
2020-01-17 11:45:00,21.71,21.72,21.7,21.71,45920.0,18.0478,18.0561,18.0395,18.0478,45920.0
2020-01-17 11:50:00,21.71,21.72,21.7,21.72,38392.0,18.0478,18.0561,18.0395,18.0561,38392.0
2020-01-17 11:55:00,21.72,21.73,21.68,21.71,119858.0,18.0561,18.0644,18.0229,18.0478,119858.0
2020-01-17 12:00:00,21.71,21.72,21.7,21.71,15480.0,18.0478,18.0561,18.0395,18.0478,15480.0
2020-01-17 12:05:00,21.72,21.73,21.7,21.73,143709.0,18.0561,18.0644,18.0395,18.0644,143709.0
2020-01-17 12:10:00,21.73,21.74,21.71,21.72,103234.0,18.0644,18.0728,18.0478,18.0561,103234.0
2020-01-17 12:15:00,21.71,21.73,21.71,21.71,28731.0,18.0478,18.0644,18.0478,18.0478,28731.0
2020-01-17 12:20:00,21.72,21.76,21.72,21.75,147151.0,18.0561,18.0894,18.0561,18.0811,147151.0
2020-01-17 12:25:00,21.76,21.77,21.73,21.74,116171.0,18.0894,18.0977,18.0644,18.0728,116171.0
2020-01-17 12:30:00,21.73,21.76,21.73,21.75,68410.0,18.0644,18.0894,18.0644,18.0811,68410.0
2020-01-17 12:35:00,21.75,21.78,21.74,21.77,44982.0,18.0811,18.106,18.0728,18.0977,44982.0
2020-01-17 12:40:00,21.77,21.79,21.75,21.76,49414.0,18.0977,18.1143,18.0811,18.0894,49414.0
2020-01-17 12:45:00,21.76,21.76,21.75,21.76,24441.0,18.0894,18.0894,18.0811,18.0894,24441.0
2020-01-17 12:50:00,21.76,21.76,21.75,21.76,44101.0,18.0894,18.0894,18.0811,18.0894,44101.0
2020-01-17 12:55:00,21.76,21.77,21.75,21.76,72155.0,18.0894,18.0977,18.0811,18.0894,72155.0
2020-01-17 13:00:00,21.76,21.77,21.75,21.77,91472.0,18.0894,18.0977,18.0811,18.0977,91472.0
2020-01-17 13:05:00,21.76,21.78,21.76,21.78,35884.0,18.0894,18.106,18.0894,18.106,35884.0
2020-01-17 13:10:00,21.78,21.78,21.77,21.78,77826.0,18.106,18.106,18.0977,18.106,77826.0
2020-01-17 13:15:00,21.78,21.79,21.76,21.78,96208.0,18.106,18.1143,18.0894,18.106,96208.0
2020-01-17 13:20:00,21.78,21.78,21.77,21.78,27453.0,18.106,18.106,18.0977,18.106,27453.0
2020-01-17 13:25:00,21.78,21.78,21.77,21.78,31861.0,18.106,18.106,18.0977,18.106,31861.0
2020-01-17 13:30:00,21.78,21.78,21.77,21.78,22490.0,18.106,18.106,18.0977,18.106,22490.0
2020-01-17 13:35:00,21.78,21.78,21.77,21.78,85987.0,18.106,18.106,18.0977,18.106,85987.0
2020-01-17 13:40:00,21.78,21.78,21.77,21.78,12878.0,18.106,18.106,18.0977,18.106,12878.0
2020-01-17 13:45:00,21.78,21.78,21.77,21.77,12836.0,18.106,18.106,18.0977,18.0977,12836.0
2020-01-17 13:50:00,21.78,21.78,21.77,21.78,29763.0,18.106,18.106,18.0977,18.106,29763.0
2020-01-17 13:55:00,21.78,21.78,21.77,21.78,23750.0,18.106,18.106,18.0977,18.106,23750.0
2020-01-17 14:00:00,21.77,21.78,21.77,21.78,95602.0,18.0977,18.106,18.0977,18.106,95602.0
2020-01-17 14:05:00,21.78,21.78,21.77,21.78,16688.0,18.106,18.106,18.0977,18.106,16688.0
2020-01-17 14:10:00,21.77,21.78,21.77,21.78,27843.0,18.0977,18.106,18.0977,18.106,27843.0
2020-01-17 14:15:00,21.77,21.79,21.74,21.75,416450.0,18.0977,18.1143,18.0728,18.0811,416450.0
2020-01-17 14:20:00,21.75,21.76,21.74,21.76,36008.0,18.0811,18.0894,18.0728,18.0894,36008.0
2020-01-17 14:25:00,21.76,21.76,21.75,21.76,38865.0,18.0894,18.0894,18.0811,18.0894,38865.0
2020-01-17 14:30:00,21.76,21.78,21.75,21.78,151582.0,18.0894,18.106,18.0811,18.106,151582.0
2020-01-17 14:35:00,21.78,21.78,21.76,21.77,147054.0,18.106,18.106,18.0894,18.0977,147054.0
2020-01-17 14:40:00,21.77,21.78,21.76,21.78,73485.0,18.0977,18.106,18.0894,18.106,73485.0
2020-01-17 14:45:00,21.78,21.78,21.77,21.78,22538.0,18.106,18.106,18.0977,18.106,22538.0
2020-01-17 14:50:00,21.78,21.78,21.77,21.78,52323.0,18.106,18.106,18.0977,18.106,52323.0
2020-01-17 14:55:00,21.78,21.79,21.77,21.79,53099.0,18.106,18.1143,18.0977,18.1143,53099.0
2020-01-17 15:00:00,21.79,21.8,21.78,21.8,51171.0,18.1143,18.1226,18.106,18.1226,51171.0
2020-01-17 15:05:00,21.8,21.8,21.79,21.8,229822.0,18.1226,18.1226,18.1143,18.1226,229822.0
2020-01-17 15:10:00,21.8,21.82,21.79,21.82,97838.0,18.1226,18.1393,18.1143,18.1393,97838.0
2020-01-17 15:15:00,21.82,21.82,21.79,21.79,193893.0,18.1393,18.1393,18.1143,18.1143,193893.0
2020-01-17 15:20:00,21.79,21.8,21.77,21.78,70800.0,18.1143,18.1226,18.0977,18.106,70800.0
2020-01-17 15:25:00,21.79,21.81,21.78,21.81,305843.0,18.1143,18.1309,18.106,18.1309,305843.0
2020-01-17 15:30:00,21.81,21.84,21.8,21.83,209669.0,18.1309,18.1559,18.1226,18.1476,209669.0
2020-01-17 15:35:00,21.82,21.85,21.82,21.85,181562.0,18.1393,18.1642,18.1393,18.1642,181562.0
2020-01-17 15:40:00,21.85,21.89,21.84,21.89,246528.0,18.1642,18.1975,18.1559,18.1975,246528.0
2020-01-17 15:45:00,21.89,21.9,21.87,21.89,233145.0,18.1975,18.2058,18.1808,18.1975,233145.0
2020-01-17 15:50:00,21.89,21.93,21.88,21.93,355684.0,18.1975,18.2307,18.1891,18.2307,355684.0
2020-01-17 15:55:00,21.93,21.98,21.92,21.97,1737462.0,18.2307,18.2723,18.2224,18.264,1737462.0
2020-01-21 09:30:00,21.92,21.93,21.87,21.9,222812.0,18.2224,18.2307,18.1808,18.2058,222812.0
2020-01-21 09:35:00,21.9,21.9,21.88,21.89,66942.0,18.2058,18.2058,18.1891,18.1975,66942.0
2020-01-21 09:40:00,21.9,21.92,21.88,21.9,77150.0,18.2058,18.2224,18.1891,18.2058,77150.0
2020-01-21 09:45:00,21.91,21.93,21.9,21.92,71670.0,18.2141,18.2307,18.2058,18.2224,71670.0
2020-01-21 09:50:00,21.92,21.92,21.89,21.9,164668.0,18.2224,18.2224,18.1975,18.2058,164668.0
2020-01-21 09:55:00,21.91,21.92,21.89,21.9,93810.0,18.2141,18.2224,18.1975,18.2058,93810.0
2020-01-21 10:00:00,21.91,21.92,21.88,21.89,92274.0,18.2141,18.2224,18.1891,18.1975,92274.0
2020-01-21 10:05:00,21.89,21.91,21.88,21.89,117220.0,18.1975,18.2141,18.1891,18.1975,117220.0
2020-01-21 10:10:00,21.89,21.89,21.86,21.87,111632.0,18.1975,18.1975,18.1725,18.1808,111632.0
2020-01-21 10:15:00,21.87,21.88,21.83,21.84,93295.0,18.1808,18.1891,18.1476,18.1559,93295.0
2020-01-21 10:20:00,21.84,21.84,21.81,21.82,76010.0,18.1559,18.1559,18.1309,18.1393,76010.0
2020-01-21 10:25:00,21.82,21.83,21.81,21.83,33821.0,18.1393,18.1476,18.1309,18.1476,33821.0
2020-01-21 10:30:00,21.82,21.84,21.81,21.82,88108.0,18.1393,18.1559,18.1309,18.1393,88108.0
2020-01-21 10:35:00,21.82,21.83,21.79,21.8,56754.0,18.1393,18.1476,18.1143,18.1226,56754.0
2020-01-21 10:40:00,21.8,21.8,21.77,21.79,83438.0,18.1226,18.1226,18.0977,18.1143,83438.0
2020-01-21 10:45:00,21.78,21.8,21.77,21.78,48583.0,18.106,18.1226,18.0977,18.106,48583.0
2020-01-21 10:50:00,21.77,21.81,21.77,21.8,109893.0,18.0977,18.1309,18.0977,18.1226,109893.0
2020-01-21 10:55:00,21.8,21.81,21.78,21.79,201467.0,18.1226,18.1309,18.106,18.1143,201467.0
2020-01-21 11:00:00,21.79,21.8,21.77,21.79,102330.0,18.1143,18.1226,18.0977,18.1143,102330.0
2020-01-21 11:05:00,21.79,21.8,21.78,21.8,61751.0,18.1143,18.1226,18.106,18.1226,61751.0
2020-01-21 11:10:00,21.8,21.81,21.79,21.8,90167.0,18.1226,18.1309,18.1143,18.1226,90167.0
2020-01-21 11:15:00,21.8,21.81,21.8,21.8,38866.0,18.1226,18.1309,18.1226,18.1226,38866.0
2020-01-21 11:20:00,21.8,21.81,21.78,21.79,101311.0,18.1226,18.1309,18.106,18.1143,101311.0
2020-01-21 11:25:00,21.78,21.83,21.77,21.83,86023.0,18.106,18.1476,18.0977,18.1476,86023.0
2020-01-21 11:30:00,21.82,21.83,21.8,21.8,95477.0,18.1393,18.1476,18.1226,18.1226,95477.0
2020-01-21 11:35:00,21.81,21.82,21.8,21.82,42914.0,18.1309,18.1393,18.1226,18.1393,42914.0
2020-01-21 11:40:00,21.82,21.84,21.81,21.82,57893.0,18.1393,18.1559,18.1309,18.1393,57893.0
2020-01-21 11:45:00,21.82,21.83,21.81,21.83,47920.0,18.1393,18.1476,18.1309,18.1476,47920.0
2020-01-21 11:50:00,21.83,21.88,21.82,21.87,48870.0,18.1476,18.1891,18.1393,18.1808,48870.0
2020-01-21 11:55:00,21.87,21.9,21.86,21.89,93620.0,18.1808,18.2058,18.1725,18.1975,93620.0
2020-01-21 12:00:00,21.89,21.93,21.88,21.93,67666.0,18.1975,18.2307,18.1891,18.2307,67666.0
2020-01-21 12:05:00,21.92,21.94,21.92,21.94,34982.0,18.2224,18.239,18.2224,18.239,34982.0
2020-01-21 12:10:00,21.94,21.94,21.91,21.93,56678.0,18.239,18.239,18.2141,18.2307,56678.0
2020-01-21 12:15:00,21.93,21.93,21.92,21.92,16469.0,18.2307,18.2307,18.2224,18.2224,16469.0
2020-01-21 12:20:00,21.92,21.94,21.92,21.92,48634.0,18.2224,18.239,18.2224,18.2224,48634.0
2020-01-21 12:25:00,21.93,21.93,21.91,21.92,43433.0,18.2307,18.2307,18.2141,18.2224,43433.0
2020-01-21 12:30:00,21.92,21.93,21.91,21.93,25091.0,18.2224,18.2307,18.2141,18.2307,25091.0
2020-01-21 12:35:00,21.93,21.93,21.92,21.92,9606.0,18.2307,18.2307,18.2224,18.2224,9606.0
2020-01-21 12:40:00,21.92,21.93,21.91,21.92,42743.0,18.2224,18.2307,18.2141,18.2224,42743.0
2020-01-21 12:45:00,21.92,21.93,21.91,21.93,51295.0,18.2224,18.2307,18.2141,18.2307,51295.0
2020-01-21 12:50:00,21.93,21.95,21.91,21.92,74420.0,18.2307,18.2473,18.2141,18.2224,74420.0
2020-01-21 12:55:00,21.92,21.92,21.91,21.91,34933.0,18.2224,18.2224,18.2141,18.2141,34933.0
2020-01-21 13:00:00,21.92,21.92,21.9,21.91,33435.0,18.2224,18.2224,18.2058,18.2141,33435.0
2020-01-21 13:05:00,21.9,21.91,21.9,21.9,24282.0,18.2058,18.2141,18.2058,18.2058,24282.0
2020-01-21 13:10:00,21.91,21.91,21.87,21.89,59589.0,18.2141,18.2141,18.1808,18.1975,59589.0
2020-01-21 13:15:00,21.89,21.89,21.84,21.86,43280.0,18.1975,18.1975,18.1559,18.1725,43280.0
2020-01-21 13:20:00,21.86,21.86,21.84,21.86,48561.0,18.1725,18.1725,18.1559,18.1725,48561.0
2020-01-21 13:25:00,21.86,21.87,21.85,21.87,41253.0,18.1725,18.1808,18.1642,18.1808,41253.0
2020-01-21 13:30:00,21.87,21.87,21.84,21.87,71681.0,18.1808,18.1808,18.1559,18.1808,71681.0
2020-01-21 13:35:00,21.87,21.88,21.85,21.87,76531.0,18.1808,18.1891,18.1642,18.1808,76531.0
2020-01-21 13:40:00,21.87,21.89,21.86,21.89,87887.0,18.1808,18.1975,18.1725,18.1975,87887.0
2020-01-21 13:45:00,21.89,21.89,21.87,21.89,58008.0,18.1975,18.1975,18.1808,18.1975,58008.0
2020-01-21 13:50:00,21.88,21.89,21.86,21.87,40638.0,18.1891,18.1975,18.1725,18.1808,40638.0
2020-01-21 13:55:00,21.87,21.87,21.85,21.86,53727.0,18.1808,18.1808,18.1642,18.1725,53727.0
2020-01-21 14:00:00,21.86,21.89,21.84,21.89,82716.0,18.1725,18.1975,18.1559,18.1975,82716.0
2020-01-21 14:05:00,21.89,21.9,21.88,21.89,107269.0,18.1975,18.2058,18.1891,18.1975,107269.0
2020-01-21 14:10:00,21.89,21.9,21.88,21.89,31406.0,18.1975,18.2058,18.1891,18.1975,31406.0
2020-01-21 14:15:00,21.89,21.89,21.87,21.89,24289.0,18.1975,18.1975,18.1808,18.1975,24289.0
2020-01-21 14:20:00,21.89,21.89,21.86,21.87,51221.0,18.1975,18.1975,18.1725,18.1808,51221.0
2020-01-21 14:25:00,21.88,21.89,21.87,21.89,52127.0,18.1891,18.1975,18.1808,18.1975,52127.0
2020-01-21 14:30:00,21.89,21.9,21.88,21.9,40071.0,18.1975,18.2058,18.1891,18.2058,40071.0
2020-01-21 14:35:00,21.89,21.91,21.89,21.91,25971.0,18.1975,18.2141,18.1975,18.2141,25971.0
2020-01-21 14:40:00,21.91,21.91,21.9,21.91,17822.0,18.2141,18.2141,18.2058,18.2141,17822.0
2020-01-21 14:45:00,21.91,21.91,21.85,21.86,364620.0,18.2141,18.2141,18.1642,18.1725,364620.0
2020-01-21 14:50:00,21.85,21.88,21.84,21.88,244686.0,18.1642,18.1891,18.1559,18.1891,244686.0
2020-01-21 14:55:00,21.87,21.9,21.87,21.89,47887.0,18.1808,18.2058,18.1808,18.1975,47887.0
2020-01-21 15:00:00,21.89,21.92,21.89,21.91,53798.0,18.1975,18.2224,18.1975,18.2141,53798.0
2020-01-21 15:05:00,21.91,21.92,21.9,21.91,55492.0,18.2141,18.2224,18.2058,18.2141,55492.0
2020-01-21 15:10:00,21.91,21.94,21.91,21.93,95794.0,18.2141,18.239,18.2141,18.2307,95794.0
2020-01-21 15:15:00,21.93,21.95,21.92,21.94,92723.0,18.2307,18.2473,18.2224,18.239,92723.0
2020-01-21 15:20:00,21.94,21.94,21.92,21.93,57456.0,18.239,18.239,18.2224,18.2307,57456.0
2020-01-21 15:25:00,21.93,21.93,21.92,21.93,51091.0,18.2307,18.2307,18.2224,18.2307,51091.0
2020-01-21 15:30:00,21.92,21.95,21.92,21.94,345813.0,18.2224,18.2473,18.2224,18.239,345813.0
2020-01-21 15:35:00,21.94,21.96,21.92,21.96,236181.0,18.239,18.2556,18.2224,18.2556,236181.0
2020-01-21 15:40:00,21.96,21.96,21.94,21.95,113181.0,18.2556,18.2556,18.239,18.2473,113181.0
2020-01-21 15:45:00,21.95,21.96,21.93,21.94,336064.0,18.2473,18.2556,18.2307,18.239,336064.0
2020-01-21 15:50:00,21.94,21.97,21.93,21.95,354563.0,18.239,18.264,18.2307,18.2473,354563.0
2020-01-21 15:55:00,21.95,21.97,21.93,21.97,822325.0,18.2473,18.264,18.2307,18.264,822325.0
2020-01-22 09:30:00,21.96,21.96,21.64,21.67,570197.0,18.2556,18.2556,17.9896,18.0146,570197.0
2020-01-22 09:35:00,21.66,21.67,21.59,21.62,278547.0,18.0063,18.0146,17.9481,17.973,278547.0
2020-01-22 09:40:00,21.62,21.64,21.54,21.56,211120.0,17.973,17.9896,17.9065,17.9231,211120.0
2020-01-22 09:45:00,21.56,21.63,21.53,21.63,111012.0,17.9231,17.9813,17.8982,17.9813,111012.0
2020-01-22 09:50:00,21.63,21.78,21.62,21.77,251808.0,17.9813,18.106,17.973,18.0977,251808.0
2020-01-22 09:55:00,21.77,21.77,21.74,21.75,67189.0,18.0977,18.0977,18.0728,18.0811,67189.0
2020-01-22 10:00:00,21.75,21.77,21.74,21.75,203660.0,18.0811,18.0977,18.0728,18.0811,203660.0
2020-01-22 10:05:00,21.74,21.79,21.73,21.79,107862.0,18.0728,18.1143,18.0644,18.1143,107862.0
2020-01-22 10:10:00,21.79,21.82,21.77,21.77,78028.0,18.1143,18.1393,18.0977,18.0977,78028.0
2020-01-22 10:15:00,21.77,21.82,21.76,21.82,87816.0,18.0977,18.1393,18.0894,18.1393,87816.0
2020-01-22 10:20:00,21.82,21.82,21.79,21.81,49860.0,18.1393,18.1393,18.1143,18.1309,49860.0
2020-01-22 10:25:00,21.82,21.84,21.81,21.81,65608.0,18.1393,18.1559,18.1309,18.1309,65608.0
2020-01-22 10:30:00,21.81,21.83,21.81,21.82,54219.0,18.1309,18.1476,18.1309,18.1393,54219.0
2020-01-22 10:35:00,21.82,21.85,21.82,21.85,62641.0,18.1393,18.1642,18.1393,18.1642,62641.0
2020-01-22 10:40:00,21.85,21.93,21.84,21.93,167749.0,18.1642,18.2307,18.1559,18.2307,167749.0
2020-01-22 10:45:00,21.93,21.94,21.91,21.91,76511.0,18.2307,18.239,18.2141,18.2141,76511.0
2020-01-22 10:50:00,21.92,21.93,21.88,21.88,58280.0,18.2224,18.2307,18.1891,18.1891,58280.0
2020-01-22 10:55:00,21.88,21.89,21.86,21.86,46952.0,18.1891,18.1975,18.1725,18.1725,46952.0
2020-01-22 11:00:00,21.86,21.87,21.85,21.86,45624.0,18.1725,18.1808,18.1642,18.1725,45624.0
2020-01-22 11:05:00,21.85,21.87,21.85,21.87,64663.0,18.1642,18.1808,18.1642,18.1808,64663.0
2020-01-22 11:10:00,21.87,21.87,21.84,21.85,34034.0,18.1808,18.1808,18.1559,18.1642,34034.0
2020-01-22 11:15:00,21.84,21.87,21.84,21.87,22856.0,18.1559,18.1808,18.1559,18.1808,22856.0
2020-01-22 11:20:00,21.87,21.91,21.86,21.91,239953.0,18.1808,18.2141,18.1725,18.2141,239953.0
2020-01-22 11:25:00,21.9,21.91,21.89,21.89,34066.0,18.2058,18.2141,18.1975,18.1975,34066.0
2020-01-22 11:30:00,21.89,21.94,21.89,21.93,201775.0,18.1975,18.239,18.1975,18.2307,201775.0
2020-01-22 11:35:00,21.94,21.95,21.93,21.94,33370.0,18.239,18.2473,18.2307,18.239,33370.0
2020-01-22 11:40:00,21.93,21.94,21.91,21.91,22325.0,18.2307,18.239,18.2141,18.2141,22325.0
2020-01-22 11:45:00,21.91,21.92,21.87,21.87,27564.0,18.2141,18.2224,18.1808,18.1808,27564.0
2020-01-22 11:50:00,21.88,21.88,21.85,21.85,12062.0,18.1891,18.1891,18.1642,18.1642,12062.0
2020-01-22 11:55:00,21.85,21.85,21.82,21.82,42169.0,18.1642,18.1642,18.1393,18.1393,42169.0
2020-01-22 12:00:00,21.82,21.83,21.8,21.8,15075.0,18.1393,18.1476,18.1226,18.1226,15075.0
2020-01-22 12:05:00,21.8,21.81,21.79,21.8,61418.0,18.1226,18.1309,18.1143,18.1226,61418.0
2020-01-22 12:10:00,21.79,21.8,21.79,21.8,48002.0,18.1143,18.1226,18.1143,18.1226,48002.0
2020-01-22 12:15:00,21.79,21.84,21.79,21.83,78839.0,18.1143,18.1559,18.1143,18.1476,78839.0
2020-01-22 12:20:00,21.82,21.83,21.82,21.82,19615.0,18.1393,18.1476,18.1393,18.1393,19615.0
2020-01-22 12:25:00,21.82,21.84,21.82,21.84,71217.0,18.1393,18.1559,18.1393,18.1559,71217.0
2020-01-22 12:30:00,21.84,21.85,21.83,21.84,32618.0,18.1559,18.1642,18.1476,18.1559,32618.0
2020-01-22 12:35:00,21.84,21.85,21.83,21.85,20707.0,18.1559,18.1642,18.1476,18.1642,20707.0
2020-01-22 12:40:00,21.85,21.86,21.84,21.85,39109.0,18.1642,18.1725,18.1559,18.1642,39109.0
2020-01-22 12:45:00,21.86,21.87,21.85,21.87,57738.0,18.1725,18.1808,18.1642,18.1808,57738.0
2020-01-22 12:50:00,21.87,21.9,21.86,21.89,35498.0,18.1808,18.2058,18.1725,18.1975,35498.0
2020-01-22 12:55:00,21.9,21.93,21.89,21.91,91467.0,18.2058,18.2307,18.1975,18.2141,91467.0
2020-01-22 13:00:00,21.92,21.92,21.9,21.91,28155.0,18.2224,18.2224,18.2058,18.2141,28155.0
2020-01-22 13:05:00,21.91,21.92,21.91,21.91,24559.0,18.2141,18.2224,18.2141,18.2141,24559.0
2020-01-22 13:10:00,21.91,21.93,21.9,21.91,58418.0,18.2141,18.2307,18.2058,18.2141,58418.0
2020-01-22 13:15:00,21.91,21.91,21.9,21.91,19630.0,18.2141,18.2141,18.2058,18.2141,19630.0
2020-01-22 13:20:00,21.91,21.91,21.9,21.9,6982.0,18.2141,18.2141,18.2058,18.2058,6982.0
2020-01-22 13:25:00,21.9,21.91,21.9,21.91,14627.0,18.2058,18.2141,18.2058,18.2141,14627.0
2020-01-22 13:30:00,21.9,21.91,21.9,21.91,11312.0,18.2058,18.2141,18.2058,18.2141,11312.0
2020-01-22 13:35:00,21.91,21.93,21.9,21.93,102548.0,18.2141,18.2307,18.2058,18.2307,102548.0
2020-01-22 13:40:00,21.93,21.93,21.92,21.92,14545.0,18.2307,18.2307,18.2224,18.2224,14545.0
2020-01-22 13:45:00,21.92,21.94,21.91,21.93,141805.0,18.2224,18.239,18.2141,18.2307,141805.0
2020-01-22 13:50:00,21.93,21.94,21.92,21.92,41426.0,18.2307,18.239,18.2224,18.2224,41426.0
2020-01-22 13:55:00,21.92,21.93,21.89,21.89,52712.0,18.2224,18.2307,18.1975,18.1975,52712.0
2020-01-22 14:00:00,21.89,21.91,21.89,21.9,55020.0,18.1975,18.2141,18.1975,18.2058,55020.0
2020-01-22 14:05:00,21.9,21.91,21.88,21.88,23109.0,18.2058,18.2141,18.1891,18.1891,23109.0
2020-01-22 14:10:00,21.88,21.89,21.88,21.88,28569.0,18.1891,18.1975,18.1891,18.1891,28569.0
2020-01-22 14:15:00,21.88,21.89,21.84,21.85,329779.0,18.1891,18.1975,18.1559,18.1642,329779.0
2020-01-22 14:20:00,21.86,21.87,21.85,21.86,51994.0,18.1725,18.1808,18.1642,18.1725,51994.0
2020-01-22 14:25:00,21.86,21.87,21.84,21.84,32555.0,18.1725,18.1808,18.1559,18.1559,32555.0
2020-01-22 14:30:00,21.84,21.85,21.84,21.84,29483.0,18.1559,18.1642,18.1559,18.1559,29483.0
2020-01-22 14:35:00,21.84,21.86,21.84,21.85,48416.0,18.1559,18.1725,18.1559,18.1642,48416.0
2020-01-22 14:40:00,21.85,21.86,21.84,21.84,71644.0,18.1642,18.1725,18.1559,18.1559,71644.0
2020-01-22 14:45:00,21.84,21.9,21.84,21.89,154246.0,18.1559,18.2058,18.1559,18.1975,154246.0
2020-01-22 14:50:00,21.89,21.9,21.89,21.89,153109.0,18.1975,18.2058,18.1975,18.1975,153109.0
2020-01-22 14:55:00,21.9,21.91,21.89,21.9,72713.0,18.2058,18.2141,18.1975,18.2058,72713.0
2020-01-22 15:00:00,21.9,21.91,21.88,21.89,113710.0,18.2058,18.2141,18.1891,18.1975,113710.0
2020-01-22 15:05:00,21.89,21.91,21.88,21.91,142570.0,18.1975,18.2141,18.1891,18.2141,142570.0
2020-01-22 15:10:00,21.91,21.91,21.9,21.9,52198.0,18.2141,18.2141,18.2058,18.2058,52198.0
2020-01-22 15:15:00,21.91,21.91,21.87,21.89,140222.0,18.2141,18.2141,18.1808,18.1975,140222.0
2020-01-22 15:20:00,21.89,21.9,21.87,21.87,115590.0,18.1975,18.2058,18.1808,18.1808,115590.0
2020-01-22 15:25:00,21.87,21.88,21.87,21.88,60845.0,18.1808,18.1891,18.1808,18.1891,60845.0
2020-01-22 15:30:00,21.87,21.9,21.87,21.89,229151.0,18.1808,18.2058,18.1808,18.1975,229151.0
2020-01-22 15:35:00,21.89,21.91,21.88,21.89,130469.0,18.1975,18.2141,18.1891,18.1975,130469.0
2020-01-22 15:40:00,21.89,21.89,21.84,21.88,201376.0,18.1975,18.1975,18.1559,18.1891,201376.0
2020-01-22 15:45:00,21.88,21.89,21.86,21.87,183395.0,18.1891,18.1975,18.1725,18.1808,183395.0
2020-01-22 15:50:00,21.87,21.91,21.86,21.9,303585.0,18.1808,18.2141,18.1725,18.2058,303585.0
2020-01-22 15:55:00,21.9,21.93,21.9,21.92,679514.0,18.2058,18.2307,18.2058,18.2224,679514.0
2020-01-23 09:30:00,21.94,22.0,21.9,21.92,238604.0,18.239,18.2889,18.2058,18.2224,238604.0
2020-01-23 09:35:00,21.92,21.93,21.87,21.93,138290.0,18.2224,18.2307,18.1808,18.2307,138290.0
2020-01-23 09:40:00,21.94,21.99,21.91,21.96,196174.0,18.239,18.2806,18.2141,18.2556,196174.0
2020-01-23 09:45:00,21.97,22.05,21.96,22.0,339283.0,18.264,18.3305,18.2556,18.2889,339283.0
2020-01-23 09:50:00,22.0,22.0,21.95,21.97,103092.0,18.2889,18.2889,18.2473,18.264,103092.0
2020-01-23 09:55:00,21.98,22.03,21.97,22.02,91869.0,18.2723,18.3138,18.264,18.3055,91869.0
2020-01-23 10:00:00,22.02,22.05,22.0,22.03,129789.0,18.3055,18.3305,18.2889,18.3138,129789.0
2020-01-23 10:05:00,22.03,22.05,22.02,22.04,120961.0,18.3138,18.3305,18.3055,18.3222,120961.0
2020-01-23 10:10:00,22.05,22.08,22.03,22.08,140475.0,18.3305,18.3554,18.3138,18.3554,140475.0
2020-01-23 10:15:00,22.08,22.13,22.07,22.13,225721.0,18.3554,18.397,18.3471,18.397,225721.0
2020-01-23 10:20:00,22.13,22.13,22.07,22.07,241394.0,18.397,18.397,18.3471,18.3471,241394.0
2020-01-23 10:25:00,22.07,22.11,22.06,22.1,101700.0,18.3471,18.3803,18.3388,18.372,101700.0
2020-01-23 10:30:00,22.1,22.12,22.09,22.11,57263.0,18.372,18.3887,18.3637,18.3803,57263.0
2020-01-23 10:35:00,22.12,22.15,22.11,22.14,94385.0,18.3887,18.4136,18.3803,18.4053,94385.0
2020-01-23 10:40:00,22.14,22.17,22.13,22.15,141008.0,18.4053,18.4302,18.397,18.4136,141008.0
2020-01-23 10:45:00,22.15,22.16,22.11,22.14,126009.0,18.4136,18.4219,18.3803,18.4053,126009.0
2020-01-23 10:50:00,22.14,22.17,22.13,22.14,92870.0,18.4053,18.4302,18.397,18.4053,92870.0
2020-01-23 10:55:00,22.14,22.14,22.08,22.09,126671.0,18.4053,18.4053,18.3554,18.3637,126671.0
2020-01-23 11:00:00,22.1,22.12,22.08,22.1,101877.0,18.372,18.3887,18.3554,18.372,101877.0
2020-01-23 11:05:00,22.1,22.11,22.06,22.06,77372.0,18.372,18.3803,18.3388,18.3388,77372.0
2020-01-23 11:10:00,22.07,22.08,22.0,22.01,112263.0,18.3471,18.3554,18.2889,18.2972,112263.0
2020-01-23 11:15:00,22.01,22.02,22.0,22.01,82406.0,18.2972,18.3055,18.2889,18.2972,82406.0
2020-01-23 11:20:00,22.01,22.04,22.0,22.01,141737.0,18.2972,18.3222,18.2889,18.2972,141737.0
2020-01-23 11:25:00,22.01,22.02,22.0,22.02,49036.0,18.2972,18.3055,18.2889,18.3055,49036.0
2020-01-23 11:30:00,22.02,22.05,22.01,22.05,118463.0,18.3055,18.3305,18.2972,18.3305,118463.0
2020-01-23 11:35:00,22.05,22.1,22.04,22.07,209001.0,18.3305,18.372,18.3222,18.3471,209001.0
2020-01-23 11:40:00,22.06,22.07,21.98,22.01,297597.0,18.3388,18.3471,18.2723,18.2972,297597.0
2020-01-23 11:45:00,22.0,22.02,21.99,22.01,70383.0,18.2889,18.3055,18.2806,18.2972,70383.0
2020-01-23 11:50:00,22.02,22.08,22.01,22.07,83509.0,18.3055,18.3554,18.2972,18.3471,83509.0
2020-01-23 11:55:00,22.08,22.12,22.07,22.12,91404.0,18.3554,18.3887,18.3471,18.3887,91404.0
2020-01-23 12:00:00,22.12,22.12,22.07,22.1,183739.0,18.3887,18.3887,18.3471,18.372,183739.0
2020-01-23 12:05:00,22.11,22.12,22.09,22.12,95060.0,18.3803,18.3887,18.3637,18.3887,95060.0
2020-01-23 12:10:00,22.12,22.15,22.11,22.15,74672.0,18.3887,18.4136,18.3803,18.4136,74672.0
2020-01-23 12:15:00,22.15,22.15,22.12,22.13,100126.0,18.4136,18.4136,18.3887,18.397,100126.0
2020-01-23 12:20:00,22.13,22.15,22.12,22.14,75370.0,18.397,18.4136,18.3887,18.4053,75370.0
2020-01-23 12:25:00,22.15,22.17,22.14,22.15,96909.0,18.4136,18.4302,18.4053,18.4136,96909.0
2020-01-23 12:30:00,22.14,22.15,22.11,22.11,85463.0,18.4053,18.4136,18.3803,18.3803,85463.0
2020-01-23 12:35:00,22.11,22.12,22.08,22.09,53361.0,18.3803,18.3887,18.3554,18.3637,53361.0
2020-01-23 12:40:00,22.08,22.12,22.07,22.12,53297.0,18.3554,18.3887,18.3471,18.3887,53297.0
2020-01-23 12:45:00,22.12,22.14,22.11,22.13,78079.0,18.3887,18.4053,18.3803,18.397,78079.0
2020-01-23 12:50:00,22.14,22.14,22.09,22.1,66823.0,18.4053,18.4053,18.3637,18.372,66823.0
2020-01-23 12:55:00,22.1,22.1,22.08,22.08,90271.0,18.372,18.372,18.3554,18.3554,90271.0
2020-01-23 13:00:00,22.09,22.1,22.08,22.09,42150.0,18.3637,18.372,18.3554,18.3637,42150.0
2020-01-23 13:05:00,22.09,22.1,22.08,22.08,68441.0,18.3637,18.372,18.3554,18.3554,68441.0
2020-01-23 13:10:00,22.09,22.1,22.08,22.09,36290.0,18.3637,18.372,18.3554,18.3637,36290.0
2020-01-23 13:15:00,22.09,22.1,22.07,22.1,41660.0,18.3637,18.372,18.3471,18.372,41660.0
2020-01-23 13:20:00,22.1,22.14,22.09,22.14,27387.0,18.372,18.4053,18.3637,18.4053,27387.0
2020-01-23 13:25:00,22.14,22.16,22.12,22.12,69850.0,18.4053,18.4219,18.3887,18.3887,69850.0
2020-01-23 13:30:00,22.12,22.13,22.11,22.11,14898.0,18.3887,18.397,18.3803,18.3803,14898.0
2020-01-23 13:35:00,22.11,22.12,22.1,22.1,16122.0,18.3803,18.3887,18.372,18.372,16122.0
2020-01-23 13:40:00,22.11,22.13,22.1,22.13,64082.0,18.3803,18.397,18.372,18.397,64082.0
2020-01-23 13:45:00,22.13,22.13,22.11,22.12,36648.0,18.397,18.397,18.3803,18.3887,36648.0
2020-01-23 13:50:00,22.12,22.12,22.11,22.12,29546.0,18.3887,18.3887,18.3803,18.3887,29546.0
2020-01-23 13:55:00,22.12,22.12,22.09,22.1,36071.0,18.3887,18.3887,18.3637,18.372,36071.0
2020-01-23 14:00:00,22.1,22.14,22.09,22.11,57609.0,18.372,18.4053,18.3637,18.3803,57609.0
2020-01-23 14:05:00,22.11,22.11,22.09,22.1,29305.0,18.3803,18.3803,18.3637,18.372,29305.0
2020-01-23 14:10:00,22.1,22.1,22.08,22.09,52896.0,18.372,18.372,18.3554,18.3637,52896.0
2020-01-23 14:15:00,22.1,22.11,22.09,22.11,19276.0,18.372,18.3803,18.3637,18.3803,19276.0
2020-01-23 14:20:00,22.11,22.12,22.1,22.1,21109.0,18.3803,18.3887,18.372,18.372,21109.0
2020-01-23 14:25:00,22.11,22.12,22.09,22.12,73266.0,18.3803,18.3887,18.3637,18.3887,73266.0
2020-01-23 14:30:00,22.12,22.12,22.09,22.09,58482.0,18.3887,18.3887,18.3637,18.3637,58482.0
2020-01-23 14:35:00,22.1,22.12,22.09,22.11,19199.0,18.372,18.3887,18.3637,18.3803,19199.0
2020-01-23 14:40:00,22.11,22.12,22.09,22.09,85326.0,18.3803,18.3887,18.3637,18.3637,85326.0
2020-01-23 14:45:00,22.09,22.1,22.06,22.07,114505.0,18.3637,18.372,18.3388,18.3471,114505.0
2020-01-23 14:50:00,22.08,22.1,22.07,22.08,82185.0,18.3554,18.372,18.3471,18.3554,82185.0
2020-01-23 14:55:00,22.08,22.09,22.07,22.08,233429.0,18.3554,18.3637,18.3471,18.3554,233429.0
2020-01-23 15:00:00,22.08,22.11,22.07,22.09,153443.0,18.3554,18.3803,18.3471,18.3637,153443.0
2020-01-23 15:05:00,22.09,22.1,22.06,22.09,86869.0,18.3637,18.372,18.3388,18.3637,86869.0
2020-01-23 15:10:00,22.09,22.09,22.08,22.09,55220.0,18.3637,18.3637,18.3554,18.3637,55220.0
2020-01-23 15:15:00,22.08,22.09,22.06,22.06,58627.0,18.3554,18.3637,18.3388,18.3388,58627.0
2020-01-23 15:20:00,22.06,22.08,22.06,22.07,72053.0,18.3388,18.3554,18.3388,18.3471,72053.0
2020-01-23 15:25:00,22.07,22.11,22.07,22.1,168226.0,18.3471,18.3803,18.3471,18.372,168226.0
2020-01-23 15:30:00,22.1,22.13,22.09,22.12,88002.0,18.372,18.397,18.3637,18.3887,88002.0
2020-01-23 15:35:00,22.12,22.13,22.11,22.12,68516.0,18.3887,18.397,18.3803,18.3887,68516.0
2020-01-23 15:40:00,22.12,22.13,22.09,22.1,95824.0,18.3887,18.397,18.3637,18.372,95824.0
2020-01-23 15:45:00,22.1,22.13,22.09,22.13,134730.0,18.372,18.397,18.3637,18.397,134730.0
2020-01-23 15:50:00,22.13,22.15,22.12,22.14,311695.0,18.397,18.4136,18.3887,18.4053,311695.0
2020-01-23 15:55:00,22.14,22.15,22.1,22.1,486628.0,18.4053,18.4136,18.372,18.372,486628.0
2020-01-24 09:30:00,22.18,22.19,22.11,22.12,184631.0,18.4385,18.4468,18.3803,18.3887,184631.0
2020-01-24 09:35:00,22.12,22.2,22.11,22.17,81152.0,18.3887,18.4552,18.3803,18.4302,81152.0
2020-01-24 09:40:00,22.17,22.17,22.15,22.16,33515.0,18.4302,18.4302,18.4136,18.4219,33515.0
2020-01-24 09:45:00,22.16,22.16,22.1,22.11,51401.0,18.4219,18.4219,18.372,18.3803,51401.0
2020-01-24 09:50:00,22.1,22.11,22.06,22.1,89873.0,18.372,18.3803,18.3388,18.372,89873.0
2020-01-24 09:55:00,22.1,22.11,22.09,22.1,38729.0,18.372,18.3803,18.3637,18.372,38729.0
2020-01-24 10:00:00,22.1,22.1,22.05,22.05,71287.0,18.372,18.372,18.3305,18.3305,71287.0
2020-01-24 10:05:00,22.05,22.06,22.01,22.03,60004.0,18.3305,18.3388,18.2972,18.3138,60004.0
2020-01-24 10:10:00,22.03,22.04,22.01,22.04,68721.0,18.3138,18.3222,18.2972,18.3222,68721.0
2020-01-24 10:15:00,22.03,22.06,22.03,22.03,121017.0,18.3138,18.3388,18.3138,18.3138,121017.0
2020-01-24 10:20:00,22.03,22.08,22.02,22.06,91592.0,18.3138,18.3554,18.3055,18.3388,91592.0
2020-01-24 10:25:00,22.06,22.07,22.04,22.05,66092.0,18.3388,18.3471,18.3222,18.3305,66092.0
2020-01-24 10:30:00,22.05,22.06,22.02,22.04,133166.0,18.3305,18.3388,18.3055,18.3222,133166.0
2020-01-24 10:35:00,22.05,22.06,22.04,22.06,59106.0,18.3305,18.3388,18.3222,18.3388,59106.0
2020-01-24 10:40:00,22.05,22.06,22.04,22.06,77156.0,18.3305,18.3388,18.3222,18.3388,77156.0
2020-01-24 10:45:00,22.05,22.06,22.04,22.04,51026.0,18.3305,18.3388,18.3222,18.3222,51026.0
2020-01-24 10:50:00,22.05,22.09,22.04,22.08,118458.0,18.3305,18.3637,18.3222,18.3554,118458.0
2020-01-24 10:55:00,22.08,22.08,22.06,22.07,25970.0,18.3554,18.3554,18.3388,18.3471,25970.0
2020-01-24 11:00:00,22.07,22.07,22.05,22.07,53464.0,18.3471,18.3471,18.3305,18.3471,53464.0
2020-01-24 11:05:00,22.07,22.08,22.06,22.07,30028.0,18.3471,18.3554,18.3388,18.3471,30028.0
2020-01-24 11:10:00,22.07,22.1,22.07,22.09,56180.0,18.3471,18.372,18.3471,18.3637,56180.0
2020-01-24 11:15:00,22.09,22.1,22.04,22.06,106021.0,18.3637,18.372,18.3222,18.3388,106021.0
2020-01-24 11:20:00,22.05,22.07,22.02,22.02,85732.0,18.3305,18.3471,18.3055,18.3055,85732.0
2020-01-24 11:25:00,22.03,22.04,22.0,22.02,126163.0,18.3138,18.3222,18.2889,18.3055,126163.0
2020-01-24 11:30:00,22.02,22.02,21.96,21.99,92578.0,18.3055,18.3055,18.2556,18.2806,92578.0
2020-01-24 11:35:00,22.0,22.01,21.97,22.0,82017.0,18.2889,18.2972,18.264,18.2889,82017.0
2020-01-24 11:40:00,22.0,22.0,21.95,21.97,25736.0,18.2889,18.2889,18.2473,18.264,25736.0
2020-01-24 11:45:00,21.96,22.01,21.96,21.98,111757.0,18.2556,18.2972,18.2556,18.2723,111757.0
2020-01-24 11:50:00,21.98,22.0,21.96,21.97,114655.0,18.2723,18.2889,18.2556,18.264,114655.0
2020-01-24 11:55:00,21.97,21.98,21.95,21.96,31366.0,18.264,18.2723,18.2473,18.2556,31366.0
2020-01-24 12:00:00,21.95,21.97,21.94,21.97,75544.0,18.2473,18.264,18.239,18.264,75544.0
2020-01-24 12:05:00,21.97,21.97,21.93,21.94,53403.0,18.264,18.264,18.2307,18.239,53403.0
2020-01-24 12:10:00,21.94,21.94,21.9,21.91,81987.0,18.239,18.239,18.2058,18.2141,81987.0
2020-01-24 12:15:00,21.9,21.91,21.85,21.87,99874.0,18.2058,18.2141,18.1642,18.1808,99874.0
2020-01-24 12:20:00,21.87,21.91,21.87,21.91,40511.0,18.1808,18.2141,18.1808,18.2141,40511.0
2020-01-24 12:25:00,21.91,21.91,21.87,21.89,88129.0,18.2141,18.2141,18.1808,18.1975,88129.0
2020-01-24 12:30:00,21.9,21.92,21.88,21.92,40497.0,18.2058,18.2224,18.1891,18.2224,40497.0
2020-01-24 12:35:00,21.91,21.93,21.9,21.93,38897.0,18.2141,18.2307,18.2058,18.2307,38897.0
2020-01-24 12:40:00,21.93,21.97,21.93,21.96,54384.0,18.2307,18.264,18.2307,18.2556,54384.0
2020-01-24 12:45:00,21.96,21.96,21.94,21.96,50511.0,18.2556,18.2556,18.239,18.2556,50511.0
2020-01-24 12:50:00,21.95,21.96,21.92,21.92,37222.0,18.2473,18.2556,18.2224,18.2224,37222.0
2020-01-24 12:55:00,21.93,21.95,21.92,21.95,37394.0,18.2307,18.2473,18.2224,18.2473,37394.0
2020-01-24 13:00:00,21.94,21.95,21.9,21.91,80616.0,18.239,18.2473,18.2058,18.2141,80616.0
2020-01-24 13:05:00,21.9,21.93,21.89,21.93,56209.0,18.2058,18.2307,18.1975,18.2307,56209.0
2020-01-24 13:10:00,21.93,21.94,21.89,21.89,50506.0,18.2307,18.239,18.1975,18.1975,50506.0
2020-01-24 13:15:00,21.9,21.91,21.89,21.89,92099.0,18.2058,18.2141,18.1975,18.1975,92099.0
2020-01-24 13:20:00,21.89,21.91,21.89,21.91,66165.0,18.1975,18.2141,18.1975,18.2141,66165.0
2020-01-24 13:25:00,21.91,21.91,21.87,21.88,76021.0,18.2141,18.2141,18.1808,18.1891,76021.0
2020-01-24 13:30:00,21.87,21.89,21.87,21.88,92156.0,18.1808,18.1975,18.1808,18.1891,92156.0
2020-01-24 13:35:00,21.87,21.88,21.86,21.88,82769.0,18.1808,18.1891,18.1725,18.1891,82769.0
2020-01-24 13:40:00,21.87,21.88,21.85,21.86,57112.0,18.1808,18.1891,18.1642,18.1725,57112.0
2020-01-24 13:45:00,21.87,21.88,21.83,21.83,238171.0,18.1808,18.1891,18.1476,18.1476,238171.0
2020-01-24 13:50:00,21.84,21.87,21.81,21.85,413604.0,18.1559,18.1808,18.1309,18.1642,413604.0
2020-01-24 13:55:00,21.85,21.86,21.83,21.86,65904.0,18.1642,18.1725,18.1476,18.1725,65904.0
2020-01-24 14:00:00,21.86,21.87,21.8,21.8,67480.0,18.1725,18.1808,18.1226,18.1226,67480.0
2020-01-24 14:05:00,21.81,21.86,21.8,21.85,79933.0,18.1309,18.1725,18.1226,18.1642,79933.0
2020-01-24 14:10:00,21.86,21.87,21.83,21.85,271242.0,18.1725,18.1808,18.1476,18.1642,271242.0
2020-01-24 14:15:00,21.85,21.87,21.84,21.87,53411.0,18.1642,18.1808,18.1559,18.1808,53411.0
2020-01-24 14:20:00,21.86,21.87,21.83,21.85,192847.0,18.1725,18.1808,18.1476,18.1642,192847.0
2020-01-24 14:25:00,21.85,21.87,21.83,21.84,366066.0,18.1642,18.1808,18.1476,18.1559,366066.0
2020-01-24 14:30:00,21.85,21.92,21.85,21.91,131277.0,18.1642,18.2224,18.1642,18.2141,131277.0
2020-01-24 14:35:00,21.92,21.93,21.87,21.9,72321.0,18.2224,18.2307,18.1808,18.2058,72321.0
2020-01-24 14:40:00,21.9,21.91,21.87,21.89,83033.0,18.2058,18.2141,18.1808,18.1975,83033.0
2020-01-24 14:45:00,21.89,21.9,21.87,21.88,172136.0,18.1975,18.2058,18.1808,18.1891,172136.0
2020-01-24 14:50:00,21.88,21.89,21.86,21.87,17383.0,18.1891,18.1975,18.1725,18.1808,17383.0
2020-01-24 14:55:00,21.87,21.89,21.86,21.88,113884.0,18.1808,18.1975,18.1725,18.1891,113884.0
2020-01-24 15:00:00,21.87,21.9,21.86,21.89,68581.0,18.1808,18.2058,18.1725,18.1975,68581.0
2020-01-24 15:05:00,21.9,21.91,21.89,21.91,225247.0,18.2058,18.2141,18.1975,18.2141,225247.0
2020-01-24 15:10:00,21.91,21.94,21.91,21.93,105087.0,18.2141,18.239,18.2141,18.2307,105087.0
2020-01-24 15:15:00,21.93,21.99,21.93,21.98,128033.0,18.2307,18.2806,18.2307,18.2723,128033.0
2020-01-24 15:20:00,21.98,22.01,21.97,22.0,141123.0,18.2723,18.2972,18.264,18.2889,141123.0
2020-01-24 15:25:00,22.0,22.02,21.99,22.0,119999.0,18.2889,18.3055,18.2806,18.2889,119999.0
2020-01-24 15:30:00,22.0,22.01,21.92,21.94,242319.0,18.2889,18.2972,18.2224,18.239,242319.0
2020-01-24 15:35:00,21.94,21.96,21.91,21.94,245985.0,18.239,18.2556,18.2141,18.239,245985.0
2020-01-24 15:40:00,21.94,21.94,21.9,21.92,259257.0,18.239,18.239,18.2058,18.2224,259257.0
2020-01-24 15:45:00,21.92,21.92,21.89,21.92,286783.0,18.2224,18.2224,18.1975,18.2224,286783.0
2020-01-24 15:50:00,21.92,21.95,21.89,21.95,496270.0,18.2224,18.2473,18.1975,18.2473,496270.0
2020-01-24 15:55:00,21.95,21.99,21.94,21.98,611551.0,18.2473,18.2806,18.239,18.2723,611551.0
2020-01-27 09:30:00,21.63,21.79,21.54,21.66,438919.0,17.9813,18.1143,17.9065,18.0063,438919.0
2020-01-27 09:35:00,21.66,21.68,21.6,21.67,163457.0,18.0063,18.0229,17.9564,18.0146,163457.0
2020-01-27 09:40:00,21.67,21.68,21.57,21.61,160452.0,18.0146,18.0229,17.9314,17.9647,160452.0
2020-01-27 09:45:00,21.61,21.68,21.59,21.67,84616.0,17.9647,18.0229,17.9481,18.0146,84616.0
2020-01-27 09:50:00,21.68,21.72,21.67,21.69,90441.0,18.0229,18.0561,18.0146,18.0312,90441.0
2020-01-27 09:55:00,21.7,21.71,21.65,21.71,208627.0,18.0395,18.0478,17.9979,18.0478,208627.0
2020-01-27 10:00:00,21.7,21.7,21.6,21.61,321361.0,18.0395,18.0395,17.9564,17.9647,321361.0
2020-01-27 10:05:00,21.6,21.62,21.53,21.56,137971.0,17.9564,17.973,17.8982,17.9231,137971.0
2020-01-27 10:10:00,21.56,21.57,21.53,21.57,85962.0,17.9231,17.9314,17.8982,17.9314,85962.0
2020-01-27 10:15:00,21.56,21.56,21.49,21.54,192131.0,17.9231,17.9231,17.8649,17.9065,192131.0
2020-01-27 10:20:00,21.54,21.6,21.54,21.58,76257.0,17.9065,17.9564,17.9065,17.9397,76257.0
2020-01-27 10:25:00,21.59,21.66,21.58,21.64,201990.0,17.9481,18.0063,17.9397,17.9896,201990.0
2020-01-27 10:30:00,21.64,21.66,21.58,21.59,55402.0,17.9896,18.0063,17.9397,17.9481,55402.0
2020-01-27 10:35:00,21.59,21.62,21.58,21.61,70520.0,17.9481,17.973,17.9397,17.9647,70520.0
2020-01-27 10:40:00,21.61,21.61,21.55,21.55,68123.0,17.9647,17.9647,17.9148,17.9148,68123.0
2020-01-27 10:45:00,21.55,21.57,21.55,21.57,87903.0,17.9148,17.9314,17.9148,17.9314,87903.0
2020-01-27 10:50:00,21.56,21.57,21.54,21.55,59149.0,17.9231,17.9314,17.9065,17.9148,59149.0
2020-01-27 10:55:00,21.55,21.56,21.54,21.55,63070.0,17.9148,17.9231,17.9065,17.9148,63070.0
2020-01-27 11:00:00,21.55,21.57,21.55,21.55,69132.0,17.9148,17.9314,17.9148,17.9148,69132.0
2020-01-27 11:05:00,21.55,21.56,21.54,21.54,52109.0,17.9148,17.9231,17.9065,17.9065,52109.0
2020-01-27 11:10:00,21.55,21.55,21.51,21.53,81733.0,17.9148,17.9148,17.8816,17.8982,81733.0
2020-01-27 11:15:00,21.52,21.54,21.52,21.53,90891.0,17.8899,17.9065,17.8899,17.8982,90891.0
2020-01-27 11:20:00,21.52,21.54,21.5,21.54,128230.0,17.8899,17.9065,17.8732,17.9065,128230.0
2020-01-27 11:25:00,21.54,21.55,21.51,21.53,79990.0,17.9065,17.9148,17.8816,17.8982,79990.0
2020-01-27 11:30:00,21.53,21.54,21.51,21.52,65752.0,17.8982,17.9065,17.8816,17.8899,65752.0
2020-01-27 11:35:00,21.52,21.58,21.52,21.57,103223.0,17.8899,17.9397,17.8899,17.9314,103223.0
2020-01-27 11:40:00,21.57,21.58,21.56,21.57,44663.0,17.9314,17.9397,17.9231,17.9314,44663.0
2020-01-27 11:45:00,21.57,21.59,21.57,21.57,76305.0,17.9314,17.9481,17.9314,17.9314,76305.0
2020-01-27 11:50:00,21.57,21.58,21.54,21.56,59757.0,17.9314,17.9397,17.9065,17.9231,59757.0
2020-01-27 11:55:00,21.56,21.59,21.54,21.57,90052.0,17.9231,17.9481,17.9065,17.9314,90052.0
2020-01-27 12:00:00,21.57,21.57,21.54,21.56,108524.0,17.9314,17.9314,17.9065,17.9231,108524.0
2020-01-27 12:05:00,21.56,21.6,21.55,21.6,45079.0,17.9231,17.9564,17.9148,17.9564,45079.0
2020-01-27 12:10:00,21.59,21.6,21.58,21.59,47931.0,17.9481,17.9564,17.9397,17.9481,47931.0
2020-01-27 12:15:00,21.59,21.6,21.58,21.58,63177.0,17.9481,17.9564,17.9397,17.9397,63177.0
2020-01-27 12:20:00,21.59,21.61,21.58,21.59,221174.0,17.9481,17.9647,17.9397,17.9481,221174.0
2020-01-27 12:25:00,21.6,21.6,21.55,21.56,129740.0,17.9564,17.9564,17.9148,17.9231,129740.0
2020-01-27 12:30:00,21.56,21.59,21.56,21.59,64624.0,17.9231,17.9481,17.9231,17.9481,64624.0
2020-01-27 12:35:00,21.59,21.6,21.58,21.6,18572.0,17.9481,17.9564,17.9397,17.9564,18572.0
2020-01-27 12:40:00,21.6,21.61,21.59,21.6,31804.0,17.9564,17.9647,17.9481,17.9564,31804.0
2020-01-27 12:45:00,21.61,21.61,21.59,21.59,45086.0,17.9647,17.9647,17.9481,17.9481,45086.0
2020-01-27 12:50:00,21.6,21.6,21.57,21.57,16709.0,17.9564,17.9564,17.9314,17.9314,16709.0
2020-01-27 12:55:00,21.57,21.58,21.55,21.58,210907.0,17.9314,17.9397,17.9148,17.9397,210907.0
2020-01-27 13:00:00,21.57,21.61,21.57,21.61,72875.0,17.9314,17.9647,17.9314,17.9647,72875.0
2020-01-27 13:05:00,21.61,21.61,21.56,21.57,112126.0,17.9647,17.9647,17.9231,17.9314,112126.0
2020-01-27 13:10:00,21.57,21.58,21.56,21.57,28880.0,17.9314,17.9397,17.9231,17.9314,28880.0
2020-01-27 13:15:00,21.57,21.59,21.56,21.57,61770.0,17.9314,17.9481,17.9231,17.9314,61770.0
2020-01-27 13:20:00,21.57,21.6,21.57,21.57,85397.0,17.9314,17.9564,17.9314,17.9314,85397.0
2020-01-27 13:25:00,21.57,21.58,21.56,21.57,75090.0,17.9314,17.9397,17.9231,17.9314,75090.0
2020-01-27 13:30:00,21.57,21.59,21.56,21.57,82064.0,17.9314,17.9481,17.9231,17.9314,82064.0
2020-01-27 13:35:00,21.57,21.58,21.56,21.57,62234.0,17.9314,17.9397,17.9231,17.9314,62234.0
2020-01-27 13:40:00,21.57,21.58,21.55,21.55,91554.0,17.9314,17.9397,17.9148,17.9148,91554.0
2020-01-27 13:45:00,21.55,21.58,21.55,21.55,168946.0,17.9148,17.9397,17.9148,17.9148,168946.0
2020-01-27 13:50:00,21.55,21.56,21.53,21.54,68898.0,17.9148,17.9231,17.8982,17.9065,68898.0
2020-01-27 13:55:00,21.54,21.55,21.54,21.55,28649.0,17.9065,17.9148,17.9065,17.9148,28649.0
2020-01-27 14:00:00,21.55,21.55,21.52,21.52,118913.0,17.9148,17.9148,17.8899,17.8899,118913.0
2020-01-27 14:05:00,21.53,21.55,21.52,21.55,61707.0,17.8982,17.9148,17.8899,17.9148,61707.0
2020-01-27 14:10:00,21.54,21.58,21.54,21.57,119052.0,17.9065,17.9397,17.9065,17.9314,119052.0
2020-01-27 14:15:00,21.57,21.58,21.56,21.57,66537.0,17.9314,17.9397,17.9231,17.9314,66537.0
2020-01-27 14:20:00,21.56,21.57,21.54,21.55,22148.0,17.9231,17.9314,17.9065,17.9148,22148.0
2020-01-27 14:25:00,21.54,21.56,21.54,21.56,41981.0,17.9065,17.9231,17.9065,17.9231,41981.0
2020-01-27 14:30:00,21.55,21.57,21.54,21.54,69057.0,17.9148,17.9314,17.9065,17.9065,69057.0
2020-01-27 14:35:00,21.55,21.56,21.53,21.55,68127.0,17.9148,17.9231,17.8982,17.9148,68127.0
2020-01-27 14:40:00,21.56,21.57,21.54,21.54,56202.0,17.9231,17.9314,17.9065,17.9065,56202.0
2020-01-27 14:45:00,21.54,21.55,21.51,21.52,26107.0,17.9065,17.9148,17.8816,17.8899,26107.0
2020-01-27 14:50:00,21.51,21.52,21.5,21.52,171648.0,17.8816,17.8899,17.8732,17.8899,171648.0
2020-01-27 14:55:00,21.51,21.53,21.5,21.53,45423.0,17.8816,17.8982,17.8732,17.8982,45423.0
2020-01-27 15:00:00,21.53,21.53,21.51,21.52,91964.0,17.8982,17.8982,17.8816,17.8899,91964.0
2020-01-27 15:05:00,21.52,21.54,21.52,21.53,50594.0,17.8899,17.9065,17.8899,17.8982,50594.0
2020-01-27 15:10:00,21.52,21.53,21.5,21.53,102976.0,17.8899,17.8982,17.8732,17.8982,102976.0
2020-01-27 15:15:00,21.53,21.56,21.52,21.55,44708.0,17.8982,17.9231,17.8899,17.9148,44708.0
2020-01-27 15:20:00,21.55,21.58,21.54,21.55,107187.0,17.9148,17.9397,17.9065,17.9148,107187.0
2020-01-27 15:25:00,21.56,21.57,21.54,21.55,105398.0,17.9231,17.9314,17.9065,17.9148,105398.0
2020-01-27 15:30:00,21.55,21.56,21.5,21.52,190546.0,17.9148,17.9231,17.8732,17.8899,190546.0
2020-01-27 15:35:00,21.51,21.53,21.5,21.53,168433.0,17.8816,17.8982,17.8732,17.8982,168433.0
2020-01-27 15:40:00,21.52,21.54,21.51,21.54,252019.0,17.8899,17.9065,17.8816,17.9065,252019.0
2020-01-27 15:45:00,21.54,21.57,21.53,21.56,399694.0,17.9065,17.9314,17.8982,17.9231,399694.0
2020-01-27 15:50:00,21.56,21.6,21.55,21.59,397303.0,17.9231,17.9564,17.9148,17.9481,397303.0
2020-01-27 15:55:00,21.59,21.6,21.56,21.56,513731.0,17.9481,17.9564,17.9231,17.9231,513731.0
2020-01-28 09:30:00,21.75,21.91,21.75,21.82,239964.0,18.0811,18.2141,18.0811,18.1393,239964.0
2020-01-28 09:35:00,21.82,21.84,21.74,21.76,146686.0,18.1393,18.1559,18.0728,18.0894,146686.0
2020-01-28 09:40:00,21.75,21.75,21.65,21.69,126392.0,18.0811,18.0811,17.9979,18.0312,126392.0
2020-01-28 09:45:00,21.7,21.71,21.66,21.69,108903.0,18.0395,18.0478,18.0063,18.0312,108903.0
2020-01-28 09:50:00,21.68,21.72,21.66,21.71,90173.0,18.0229,18.0561,18.0063,18.0478,90173.0
2020-01-28 09:55:00,21.71,21.73,21.68,21.69,120528.0,18.0478,18.0644,18.0229,18.0312,120528.0
2020-01-28 10:00:00,21.69,21.74,21.68,21.73,104022.0,18.0312,18.0728,18.0229,18.0644,104022.0
2020-01-28 10:05:00,21.74,21.83,21.74,21.82,231865.0,18.0728,18.1476,18.0728,18.1393,231865.0
2020-01-28 10:10:00,21.82,21.85,21.81,21.84,33905.0,18.1393,18.1642,18.1309,18.1559,33905.0
2020-01-28 10:15:00,21.84,21.85,21.81,21.82,60199.0,18.1559,18.1642,18.1309,18.1393,60199.0
2020-01-28 10:20:00,21.81,21.82,21.77,21.79,83821.0,18.1309,18.1393,18.0977,18.1143,83821.0
2020-01-28 10:25:00,21.79,21.81,21.76,21.76,115634.0,18.1143,18.1309,18.0894,18.0894,115634.0
2020-01-28 10:30:00,21.76,21.77,21.74,21.77,31531.0,18.0894,18.0977,18.0728,18.0977,31531.0
2020-01-28 10:35:00,21.77,21.79,21.74,21.78,82554.0,18.0977,18.1143,18.0728,18.106,82554.0
2020-01-28 10:40:00,21.78,21.8,21.78,21.78,47725.0,18.106,18.1226,18.106,18.106,47725.0
2020-01-28 10:45:00,21.79,21.8,21.77,21.8,71799.0,18.1143,18.1226,18.0977,18.1226,71799.0
2020-01-28 10:50:00,21.8,21.81,21.77,21.77,40843.0,18.1226,18.1309,18.0977,18.0977,40843.0
2020-01-28 10:55:00,21.78,21.78,21.73,21.76,29294.0,18.106,18.106,18.0644,18.0894,29294.0
2020-01-28 11:00:00,21.76,21.77,21.72,21.73,49479.0,18.0894,18.0977,18.0561,18.0644,49479.0
2020-01-28 11:05:00,21.73,21.74,21.71,21.73,78024.0,18.0644,18.0728,18.0478,18.0644,78024.0
2020-01-28 11:10:00,21.73,21.74,21.72,21.72,49929.0,18.0644,18.0728,18.0561,18.0561,49929.0
2020-01-28 11:15:00,21.72,21.74,21.71,21.72,56611.0,18.0561,18.0728,18.0478,18.0561,56611.0
2020-01-28 11:20:00,21.73,21.73,21.69,21.71,44624.0,18.0644,18.0644,18.0312,18.0478,44624.0
2020-01-28 11:25:00,21.71,21.73,21.7,21.71,43176.0,18.0478,18.0644,18.0395,18.0478,43176.0
2020-01-28 11:30:00,21.71,21.73,21.7,21.7,45363.0,18.0478,18.0644,18.0395,18.0395,45363.0
2020-01-28 11:35:00,21.7,21.71,21.69,21.7,29097.0,18.0395,18.0478,18.0312,18.0395,29097.0
2020-01-28 11:40:00,21.7,21.71,21.69,21.71,20618.0,18.0395,18.0478,18.0312,18.0478,20618.0
2020-01-28 11:45:00,21.71,21.71,21.67,21.68,26825.0,18.0478,18.0478,18.0146,18.0229,26825.0
2020-01-28 11:50:00,21.69,21.73,21.68,21.72,57704.0,18.0312,18.0644,18.0229,18.0561,57704.0
2020-01-28 11:55:00,21.71,21.74,21.71,21.73,69416.0,18.0478,18.0728,18.0478,18.0644,69416.0
2020-01-28 12:00:00,21.73,21.74,21.72,21.73,52066.0,18.0644,18.0728,18.0561,18.0644,52066.0
2020-01-28 12:05:00,21.73,21.74,21.72,21.72,27681.0,18.0644,18.0728,18.0561,18.0561,27681.0
2020-01-28 12:10:00,21.73,21.75,21.72,21.75,31404.0,18.0644,18.0811,18.0561,18.0811,31404.0
2020-01-28 12:15:00,21.75,21.77,21.73,21.76,72617.0,18.0811,18.0977,18.0644,18.0894,72617.0
2020-01-28 12:20:00,21.77,21.77,21.76,21.77,25497.0,18.0977,18.0977,18.0894,18.0977,25497.0
2020-01-28 12:25:00,21.77,21.8,21.75,21.8,96586.0,18.0977,18.1226,18.0811,18.1226,96586.0
2020-01-28 12:30:00,21.8,21.81,21.79,21.81,66697.0,18.1226,18.1309,18.1143,18.1309,66697.0
2020-01-28 12:35:00,21.8,21.81,21.75,21.75,61781.0,18.1226,18.1309,18.0811,18.0811,61781.0
2020-01-28 12:40:00,21.76,21.76,21.74,21.74,36966.0,18.0894,18.0894,18.0728,18.0728,36966.0
2020-01-28 12:45:00,21.75,21.76,21.74,21.74,20709.0,18.0811,18.0894,18.0728,18.0728,20709.0
2020-01-28 12:50:00,21.74,21.76,21.73,21.75,46863.0,18.0728,18.0894,18.0644,18.0811,46863.0
2020-01-28 12:55:00,21.76,21.77,21.75,21.76,40587.0,18.0894,18.0977,18.0811,18.0894,40587.0
2020-01-28 13:00:00,21.77,21.77,21.74,21.74,50535.0,18.0977,18.0977,18.0728,18.0728,50535.0
2020-01-28 13:05:00,21.74,21.76,21.74,21.76,17241.0,18.0728,18.0894,18.0728,18.0894,17241.0
2020-01-28 13:10:00,21.75,21.77,21.75,21.77,45290.0,18.0811,18.0977,18.0811,18.0977,45290.0
2020-01-28 13:15:00,21.77,21.77,21.75,21.76,33735.0,18.0977,18.0977,18.0811,18.0894,33735.0
2020-01-28 13:20:00,21.77,21.77,21.76,21.77,11107.0,18.0977,18.0977,18.0894,18.0977,11107.0
2020-01-28 13:25:00,21.77,21.77,21.75,21.75,38800.0,18.0977,18.0977,18.0811,18.0811,38800.0
2020-01-28 13:30:00,21.75,21.76,21.69,21.7,170809.0,18.0811,18.0894,18.0312,18.0395,170809.0
2020-01-28 13:35:00,21.7,21.7,21.65,21.65,84895.0,18.0395,18.0395,17.9979,17.9979,84895.0
2020-01-28 13:40:00,21.66,21.67,21.64,21.64,135169.0,18.0063,18.0146,17.9896,17.9896,135169.0
2020-01-28 13:45:00,21.64,21.65,21.62,21.62,76185.0,17.9896,17.9979,17.973,17.973,76185.0
2020-01-28 13:50:00,21.62,21.63,21.6,21.6,164627.0,17.973,17.9813,17.9564,17.9564,164627.0
2020-01-28 13:55:00,21.61,21.61,21.59,21.6,185298.0,17.9647,17.9647,17.9481,17.9564,185298.0
2020-01-28 14:00:00,21.6,21.63,21.59,21.62,67080.0,17.9564,17.9813,17.9481,17.973,67080.0
2020-01-28 14:05:00,21.62,21.63,21.62,21.62,22294.0,17.973,17.9813,17.973,17.973,22294.0
2020-01-28 14:10:00,21.62,21.65,21.61,21.65,66106.0,17.973,17.9979,17.9647,17.9979,66106.0
2020-01-28 14:15:00,21.64,21.65,21.61,21.63,55268.0,17.9896,17.9979,17.9647,17.9813,55268.0
2020-01-28 14:20:00,21.63,21.63,21.6,21.6,63634.0,17.9813,17.9813,17.9564,17.9564,63634.0
2020-01-28 14:25:00,21.6,21.61,21.57,21.58,87273.0,17.9564,17.9647,17.9314,17.9397,87273.0
2020-01-28 14:30:00,21.58,21.63,21.58,21.63,67942.0,17.9397,17.9813,17.9397,17.9813,67942.0
2020-01-28 14:35:00,21.63,21.69,21.63,21.68,72326.0,17.9813,18.0312,17.9813,18.0229,72326.0
2020-01-28 14:40:00,21.68,21.7,21.66,21.68,74965.0,18.0229,18.0395,18.0063,18.0229,74965.0
2020-01-28 14:45:00,21.68,21.68,21.66,21.66,29522.0,18.0229,18.0229,18.0063,18.0063,29522.0
2020-01-28 14:50:00,21.67,21.67,21.65,21.67,38805.0,18.0146,18.0146,17.9979,18.0146,38805.0
2020-01-28 14:55:00,21.67,21.67,21.64,21.66,42130.0,18.0146,18.0146,17.9896,18.0063,42130.0
2020-01-28 15:00:00,21.65,21.67,21.65,21.65,54175.0,17.9979,18.0146,17.9979,17.9979,54175.0
2020-01-28 15:05:00,21.65,21.66,21.64,21.64,64784.0,17.9979,18.0063,17.9896,17.9896,64784.0
2020-01-28 15:10:00,21.64,21.67,21.63,21.67,110803.0,17.9896,18.0146,17.9813,18.0146,110803.0
2020-01-28 15:15:00,21.67,21.67,21.64,21.64,55847.0,18.0146,18.0146,17.9896,17.9896,55847.0
2020-01-28 15:20:00,21.64,21.67,21.64,21.67,95214.0,17.9896,18.0146,17.9896,18.0146,95214.0
2020-01-28 15:25:00,21.67,21.68,21.66,21.67,31965.0,18.0146,18.0229,18.0063,18.0146,31965.0
2020-01-28 15:30:00,21.68,21.71,21.66,21.69,247147.0,18.0229,18.0478,18.0063,18.0312,247147.0
2020-01-28 15:35:00,21.7,21.72,21.68,21.69,308611.0,18.0395,18.0561,18.0229,18.0312,308611.0
2020-01-28 15:40:00,21.69,21.71,21.67,21.67,151345.0,18.0312,18.0478,18.0146,18.0146,151345.0
2020-01-28 15:45:00,21.68,21.68,21.66,21.68,180783.0,18.0229,18.0229,18.0063,18.0229,180783.0
2020-01-28 15:50:00,21.67,21.68,21.62,21.64,292620.0,18.0146,18.0229,17.973,17.9896,292620.0
2020-01-28 15:55:00,21.65,21.65,21.63,21.64,330541.0,17.9979,17.9979,17.9813,17.9896,330541.0
2020-01-29 09:30:00,21.75,21.8,21.7,21.7,152608.0,18.0811,18.1226,18.0395,18.0395,152608.0
2020-01-29 09:35:00,21.7,21.71,21.64,21.66,59128.0,18.0395,18.0478,17.9896,18.0063,59128.0
2020-01-29 09:40:00,21.67,21.72,21.66,21.71,44662.0,18.0146,18.0561,18.0063,18.0478,44662.0
2020-01-29 09:45:00,21.71,21.71,21.66,21.66,49588.0,18.0478,18.0478,18.0063,18.0063,49588.0
2020-01-29 09:50:00,21.66,21.69,21.64,21.64,48353.0,18.0063,18.0312,17.9896,17.9896,48353.0
2020-01-29 09:55:00,21.64,21.64,21.56,21.59,49538.0,17.9896,17.9896,17.9231,17.9481,49538.0
2020-01-29 10:00:00,21.59,21.61,21.55,21.57,110716.0,17.9481,17.9647,17.9148,17.9314,110716.0
2020-01-29 10:05:00,21.56,21.57,21.52,21.54,48182.0,17.9231,17.9314,17.8899,17.9065,48182.0
2020-01-29 10:10:00,21.54,21.55,21.5,21.51,54606.0,17.9065,17.9148,17.8732,17.8816,54606.0
2020-01-29 10:15:00,21.5,21.58,21.5,21.55,58893.0,17.8732,17.9397,17.8732,17.9148,58893.0
2020-01-29 10:20:00,21.55,21.6,21.55,21.59,80194.0,17.9148,17.9564,17.9148,17.9481,80194.0
2020-01-29 10:25:00,21.59,21.62,21.58,21.61,50474.0,17.9481,17.973,17.9397,17.9647,50474.0
2020-01-29 10:30:00,21.61,21.62,21.58,21.59,46906.0,17.9647,17.973,17.9397,17.9481,46906.0
2020-01-29 10:35:00,21.59,21.61,21.55,21.56,73193.0,17.9481,17.9647,17.9148,17.9231,73193.0
2020-01-29 10:40:00,21.57,21.6,21.56,21.6,43043.0,17.9314,17.9564,17.9231,17.9564,43043.0
2020-01-29 10:45:00,21.6,21.61,21.59,21.59,32015.0,17.9564,17.9647,17.9481,17.9481,32015.0
2020-01-29 10:50:00,21.6,21.62,21.59,21.61,53249.0,17.9564,17.973,17.9481,17.9647,53249.0
2020-01-29 10:55:00,21.61,21.61,21.57,21.58,36797.0,17.9647,17.9647,17.9314,17.9397,36797.0
2020-01-29 11:00:00,21.59,21.6,21.58,21.58,55195.0,17.9481,17.9564,17.9397,17.9397,55195.0
2020-01-29 11:05:00,21.58,21.59,21.52,21.52,61667.0,17.9397,17.9481,17.8899,17.8899,61667.0
2020-01-29 11:10:00,21.52,21.53,21.5,21.52,47381.0,17.8899,17.8982,17.8732,17.8899,47381.0
2020-01-29 11:15:00,21.52,21.52,21.51,21.51,19088.0,17.8899,17.8899,17.8816,17.8816,19088.0
2020-01-29 11:20:00,21.52,21.55,21.49,21.54,140553.0,17.8899,17.9148,17.8649,17.9065,140553.0
2020-01-29 11:25:00,21.55,21.55,21.52,21.54,49626.0,17.9148,17.9148,17.8899,17.9065,49626.0
2020-01-29 11:30:00,21.55,21.55,21.49,21.49,68313.0,17.9148,17.9148,17.8649,17.8649,68313.0
2020-01-29 11:35:00,21.49,21.5,21.47,21.47,40910.0,17.8649,17.8732,17.8483,17.8483,40910.0
2020-01-29 11:40:00,21.47,21.48,21.46,21.47,44063.0,17.8483,17.8566,17.84,17.8483,44063.0
2020-01-29 11:45:00,21.48,21.5,21.47,21.48,46131.0,17.8566,17.8732,17.8483,17.8566,46131.0
2020-01-29 11:50:00,21.48,21.48,21.46,21.46,28612.0,17.8566,17.8566,17.84,17.84,28612.0
2020-01-29 11:55:00,21.46,21.48,21.45,21.46,72236.0,17.84,17.8566,17.8317,17.84,72236.0
2020-01-29 12:00:00,21.45,21.46,21.43,21.44,48648.0,17.8317,17.84,17.8151,17.8234,48648.0
2020-01-29 12:05:00,21.45,21.46,21.42,21.43,44446.0,17.8317,17.84,17.8067,17.8151,44446.0
2020-01-29 12:10:00,21.42,21.45,21.42,21.45,35076.0,17.8067,17.8317,17.8067,17.8317,35076.0
2020-01-29 12:15:00,21.45,21.48,21.44,21.48,51962.0,17.8317,17.8566,17.8234,17.8566,51962.0
2020-01-29 12:20:00,21.48,21.48,21.46,21.46,50715.0,17.8566,17.8566,17.84,17.84,50715.0
2020-01-29 12:25:00,21.46,21.47,21.44,21.44,57977.0,17.84,17.8483,17.8234,17.8234,57977.0
2020-01-29 12:30:00,21.44,21.44,21.43,21.43,28694.0,17.8234,17.8234,17.8151,17.8151,28694.0
2020-01-29 12:35:00,21.44,21.45,21.42,21.44,84200.0,17.8234,17.8317,17.8067,17.8234,84200.0
2020-01-29 12:40:00,21.44,21.45,21.43,21.44,41302.0,17.8234,17.8317,17.8151,17.8234,41302.0
2020-01-29 12:45:00,21.43,21.46,21.43,21.43,73339.0,17.8151,17.84,17.8151,17.8151,73339.0
2020-01-29 12:50:00,21.43,21.44,21.41,21.42,70592.0,17.8151,17.8234,17.7984,17.8067,70592.0
2020-01-29 12:55:00,21.42,21.42,21.41,21.41,20225.0,17.8067,17.8067,17.7984,17.7984,20225.0
2020-01-29 13:00:00,21.42,21.42,21.41,21.42,19502.0,17.8067,17.8067,17.7984,17.8067,19502.0
2020-01-29 13:05:00,21.42,21.42,21.4,21.42,86998.0,17.8067,17.8067,17.7901,17.8067,86998.0
2020-01-29 13:10:00,21.41,21.44,21.41,21.43,44420.0,17.7984,17.8234,17.7984,17.8151,44420.0
2020-01-29 13:15:00,21.44,21.45,21.43,21.44,25664.0,17.8234,17.8317,17.8151,17.8234,25664.0
2020-01-29 13:20:00,21.45,21.46,21.44,21.45,53223.0,17.8317,17.84,17.8234,17.8317,53223.0
2020-01-29 13:25:00,21.45,21.47,21.44,21.46,65710.0,17.8317,17.8483,17.8234,17.84,65710.0
2020-01-29 13:30:00,21.46,21.47,21.46,21.46,29721.0,17.84,17.8483,17.84,17.84,29721.0
2020-01-29 13:35:00,21.46,21.47,21.46,21.46,7803.0,17.84,17.8483,17.84,17.84,7803.0
2020-01-29 13:40:00,21.46,21.46,21.43,21.46,96222.0,17.84,17.84,17.8151,17.84,96222.0
2020-01-29 13:45:00,21.45,21.51,21.45,21.5,182332.0,17.8317,17.8816,17.8317,17.8732,182332.0
2020-01-29 13:50:00,21.5,21.5,21.47,21.47,33421.0,17.8732,17.8732,17.8483,17.8483,33421.0
2020-01-29 13:55:00,21.47,21.48,21.41,21.41,238204.0,17.8483,17.8566,17.7984,17.7984,238204.0
2020-01-29 14:00:00,21.45,21.5,21.43,21.5,253584.0,17.8317,17.8732,17.8151,17.8732,253584.0
2020-01-29 14:05:00,21.49,21.53,21.48,21.49,68556.0,17.8649,17.8982,17.8566,17.8649,68556.0
2020-01-29 14:10:00,21.5,21.51,21.48,21.48,45091.0,17.8732,17.8816,17.8566,17.8566,45091.0
2020-01-29 14:15:00,21.48,21.48,21.46,21.46,32795.0,17.8566,17.8566,17.84,17.84,32795.0
2020-01-29 14:20:00,21.47,21.48,21.45,21.46,116750.0,17.8483,17.8566,17.8317,17.84,116750.0
2020-01-29 14:25:00,21.46,21.48,21.45,21.47,55098.0,17.84,17.8566,17.8317,17.8483,55098.0
2020-01-29 14:30:00,21.47,21.48,21.45,21.48,74900.0,17.8483,17.8566,17.8317,17.8566,74900.0
2020-01-29 14:35:00,21.48,21.5,21.45,21.5,112078.0,17.8566,17.8732,17.8317,17.8732,112078.0
2020-01-29 14:40:00,21.5,21.5,21.47,21.48,109071.0,17.8732,17.8732,17.8483,17.8566,109071.0
2020-01-29 14:45:00,21.48,21.5,21.47,21.48,76121.0,17.8566,17.8732,17.8483,17.8566,76121.0
2020-01-29 14:50:00,21.48,21.49,21.45,21.46,67530.0,17.8566,17.8649,17.8317,17.84,67530.0
2020-01-29 14:55:00,21.47,21.47,21.45,21.45,27269.0,17.8483,17.8483,17.8317,17.8317,27269.0
2020-01-29 15:00:00,21.46,21.47,21.41,21.42,98391.0,17.84,17.8483,17.7984,17.8067,98391.0
2020-01-29 15:05:00,21.42,21.44,21.42,21.44,58492.0,17.8067,17.8234,17.8067,17.8234,58492.0
2020-01-29 15:10:00,21.44,21.44,21.4,21.43,322455.0,17.8234,17.8234,17.7901,17.8151,322455.0
2020-01-29 15:15:00,21.43,21.47,21.41,21.45,136722.0,17.8151,17.8483,17.7984,17.8317,136722.0
2020-01-29 15:20:00,21.45,21.46,21.43,21.46,155201.0,17.8317,17.84,17.8151,17.84,155201.0
2020-01-29 15:25:00,21.46,21.49,21.45,21.48,160186.0,17.84,17.8649,17.8317,17.8566,160186.0
2020-01-29 15:30:00,21.48,21.5,21.46,21.49,103990.0,17.8566,17.8732,17.84,17.8649,103990.0
2020-01-29 15:35:00,21.49,21.5,21.42,21.42,134533.0,17.8649,17.8732,17.8067,17.8067,134533.0
2020-01-29 15:40:00,21.42,21.45,21.4,21.43,373193.0,17.8067,17.8317,17.7901,17.8151,373193.0
2020-01-29 15:45:00,21.43,21.45,21.42,21.42,265540.0,17.8151,17.8317,17.8067,17.8067,265540.0
2020-01-29 15:50:00,21.42,21.44,21.41,21.43,333038.0,17.8067,17.8234,17.7984,17.8151,333038.0
2020-01-29 15:55:00,21.44,21.45,21.41,21.43,828929.0,17.8234,17.8317,17.7984,17.8151,828929.0
2020-01-30 09:30:00,21.28,21.35,21.25,21.33,181680.0,17.6904,17.7485,17.6654,17.7319,181680.0
2020-01-30 09:35:00,21.34,21.4,21.33,21.38,63422.0,17.7402,17.7901,17.7319,17.7735,63422.0
2020-01-30 09:40:00,21.38,21.38,21.31,21.32,65022.0,17.7735,17.7735,17.7153,17.7236,65022.0
2020-01-30 09:45:00,21.32,21.34,21.27,21.27,85130.0,17.7236,17.7402,17.682,17.682,85130.0
2020-01-30 09:50:00,21.27,21.3,21.26,21.29,136645.0,17.682,17.707,17.6737,17.6987,136645.0
2020-01-30 09:55:00,21.28,21.3,21.27,21.3,53946.0,17.6904,17.707,17.682,17.707,53946.0
2020-01-30 10:00:00,21.3,21.32,21.28,21.31,67904.0,17.707,17.7236,17.6904,17.7153,67904.0
2020-01-30 10:05:00,21.3,21.33,21.3,21.31,61290.0,17.707,17.7319,17.707,17.7153,61290.0
2020-01-30 10:10:00,21.3,21.31,21.28,21.29,93270.0,17.707,17.7153,17.6904,17.6987,93270.0
2020-01-30 10:15:00,21.29,21.3,21.24,21.25,193648.0,17.6987,17.707,17.6571,17.6654,193648.0
2020-01-30 10:20:00,21.26,21.26,21.22,21.24,84745.0,17.6737,17.6737,17.6405,17.6571,84745.0
2020-01-30 10:25:00,21.24,21.26,21.22,21.26,80754.0,17.6571,17.6737,17.6405,17.6737,80754.0
2020-01-30 10:30:00,21.25,21.3,21.24,21.3,178587.0,17.6654,17.707,17.6571,17.707,178587.0
2020-01-30 10:35:00,21.29,21.3,21.27,21.28,126430.0,17.6987,17.707,17.682,17.6904,126430.0
2020-01-30 10:40:00,21.28,21.29,21.25,21.28,120228.0,17.6904,17.6987,17.6654,17.6904,120228.0
2020-01-30 10:45:00,21.28,21.29,21.26,21.29,80195.0,17.6904,17.6987,17.6737,17.6987,80195.0
2020-01-30 10:50:00,21.28,21.29,21.23,21.23,72782.0,17.6904,17.6987,17.6488,17.6488,72782.0
2020-01-30 10:55:00,21.23,21.25,21.21,21.21,96615.0,17.6488,17.6654,17.6322,17.6322,96615.0
2020-01-30 11:00:00,21.21,21.25,21.2,21.25,105081.0,17.6322,17.6654,17.6238,17.6654,105081.0
2020-01-30 11:05:00,21.25,21.3,21.24,21.3,41017.0,17.6654,17.707,17.6571,17.707,41017.0
2020-01-30 11:10:00,21.3,21.35,21.29,21.35,60823.0,17.707,17.7485,17.6987,17.7485,60823.0
2020-01-30 11:15:00,21.35,21.38,21.34,21.38,47037.0,17.7485,17.7735,17.7402,17.7735,47037.0
2020-01-30 11:20:00,21.38,21.42,21.37,21.41,141010.0,17.7735,17.8067,17.7652,17.7984,141010.0
2020-01-30 11:25:00,21.42,21.42,21.4,21.41,77709.0,17.8067,17.8067,17.7901,17.7984,77709.0
2020-01-30 11:30:00,21.41,21.46,21.41,21.42,73218.0,17.7984,17.84,17.7984,17.8067,73218.0
2020-01-30 11:35:00,21.42,21.45,21.41,21.43,73296.0,17.8067,17.8317,17.7984,17.8151,73296.0
2020-01-30 11:40:00,21.43,21.47,21.42,21.42,63377.0,17.8151,17.8483,17.8067,17.8067,63377.0
2020-01-30 11:45:00,21.43,21.46,21.42,21.45,57926.0,17.8151,17.84,17.8067,17.8317,57926.0
2020-01-30 11:50:00,21.45,21.47,21.44,21.46,34325.0,17.8317,17.8483,17.8234,17.84,34325.0
2020-01-30 11:55:00,21.46,21.46,21.42,21.42,40096.0,17.84,17.84,17.8067,17.8067,40096.0
2020-01-30 12:00:00,21.43,21.44,21.41,21.41,54343.0,17.8151,17.8234,17.7984,17.7984,54343.0
2020-01-30 12:05:00,21.42,21.42,21.38,21.38,28598.0,17.8067,17.8067,17.7735,17.7735,28598.0
2020-01-30 12:10:00,21.38,21.4,21.36,21.37,49921.0,17.7735,17.7901,17.7569,17.7652,49921.0
2020-01-30 12:15:00,21.37,21.4,21.35,21.39,56896.0,17.7652,17.7901,17.7485,17.7818,56896.0
2020-01-30 12:20:00,21.38,21.39,21.37,21.39,40517.0,17.7735,17.7818,17.7652,17.7818,40517.0
2020-01-30 12:25:00,21.39,21.39,21.35,21.35,41982.0,17.7818,17.7818,17.7485,17.7485,41982.0
2020-01-30 12:30:00,21.35,21.37,21.35,21.36,50736.0,17.7485,17.7652,17.7485,17.7569,50736.0
2020-01-30 12:35:00,21.35,21.36,21.29,21.29,87680.0,17.7485,17.7569,17.6987,17.6987,87680.0
2020-01-30 12:40:00,21.3,21.31,21.27,21.29,55759.0,17.707,17.7153,17.682,17.6987,55759.0
2020-01-30 12:45:00,21.28,21.3,21.27,21.29,47987.0,17.6904,17.707,17.682,17.6987,47987.0
2020-01-30 12:50:00,21.3,21.33,21.29,21.3,46204.0,17.707,17.7319,17.6987,17.707,46204.0
2020-01-30 12:55:00,21.3,21.32,21.29,21.29,73627.0,17.707,17.7236,17.6987,17.6987,73627.0
2020-01-30 13:00:00,21.3,21.33,21.29,21.32,45313.0,17.707,17.7319,17.6987,17.7236,45313.0
2020-01-30 13:05:00,21.32,21.33,21.29,21.29,37668.0,17.7236,17.7319,17.6987,17.6987,37668.0
2020-01-30 13:10:00,21.29,21.32,21.29,21.29,41810.0,17.6987,17.7236,17.6987,17.6987,41810.0
2020-01-30 13:15:00,21.29,21.31,21.27,21.27,22583.0,17.6987,17.7153,17.682,17.682,22583.0
2020-01-30 13:20:00,21.28,21.3,21.27,21.29,41579.0,17.6904,17.707,17.682,17.6987,41579.0
2020-01-30 13:25:00,21.28,21.3,21.27,21.29,39592.0,17.6904,17.707,17.682,17.6987,39592.0
2020-01-30 13:30:00,21.29,21.32,21.27,21.31,20134.0,17.6987,17.7236,17.682,17.7153,20134.0
2020-01-30 13:35:00,21.31,21.32,21.31,21.31,10054.0,17.7153,17.7236,17.7153,17.7153,10054.0
2020-01-30 13:40:00,21.32,21.33,21.3,21.3,57794.0,17.7236,17.7319,17.707,17.707,57794.0
2020-01-30 13:45:00,21.3,21.31,21.27,21.27,33548.0,17.707,17.7153,17.682,17.682,33548.0
2020-01-30 13:50:00,21.27,21.29,21.27,21.29,34801.0,17.682,17.6987,17.682,17.6987,34801.0
2020-01-30 13:55:00,21.28,21.29,21.26,21.28,57181.0,17.6904,17.6987,17.6737,17.6904,57181.0
2020-01-30 14:00:00,21.28,21.29,21.27,21.29,45171.0,17.6904,17.6987,17.682,17.6987,45171.0
2020-01-30 14:05:00,21.28,21.31,21.28,21.3,48367.0,17.6904,17.7153,17.6904,17.707,48367.0
2020-01-30 14:10:00,21.3,21.32,21.29,21.31,40809.0,17.707,17.7236,17.6987,17.7153,40809.0
2020-01-30 14:15:00,21.31,21.32,21.3,21.32,48434.0,17.7153,17.7236,17.707,17.7236,48434.0
2020-01-30 14:20:00,21.32,21.32,21.31,21.32,27537.0,17.7236,17.7236,17.7153,17.7236,27537.0
2020-01-30 14:25:00,21.32,21.33,21.3,21.3,56687.0,17.7236,17.7319,17.707,17.707,56687.0
2020-01-30 14:30:00,21.3,21.31,21.28,21.29,42338.0,17.707,17.7153,17.6904,17.6987,42338.0
2020-01-30 14:35:00,21.29,21.31,21.28,21.3,65947.0,17.6987,17.7153,17.6904,17.707,65947.0
2020-01-30 14:40:00,21.3,21.41,21.29,21.33,187808.0,17.707,17.7984,17.6987,17.7319,187808.0
2020-01-30 14:45:00,21.33,21.41,21.31,21.36,227716.0,17.7319,17.7984,17.7153,17.7569,227716.0
2020-01-30 14:50:00,21.37,21.38,21.34,21.37,164084.0,17.7652,17.7735,17.7402,17.7652,164084.0
2020-01-30 14:55:00,21.38,21.45,21.37,21.43,184913.0,17.7735,17.8317,17.7652,17.8151,184913.0
2020-01-30 15:00:00,21.43,21.49,21.42,21.48,171167.0,17.8151,17.8649,17.8067,17.8566,171167.0
2020-01-30 15:05:00,21.48,21.49,21.44,21.45,179715.0,17.8566,17.8649,17.8234,17.8317,179715.0
2020-01-30 15:10:00,21.45,21.47,21.44,21.46,102158.0,17.8317,17.8483,17.8234,17.84,102158.0
2020-01-30 15:15:00,21.46,21.48,21.44,21.48,59481.0,17.84,17.8566,17.8234,17.8566,59481.0
2020-01-30 15:20:00,21.48,21.5,21.48,21.5,51405.0,17.8566,17.8732,17.8566,17.8732,51405.0
2020-01-30 15:25:00,21.5,21.51,21.48,21.49,160731.0,17.8732,17.8816,17.8566,17.8649,160731.0
2020-01-30 15:30:00,21.49,21.53,21.48,21.5,124605.0,17.8649,17.8982,17.8566,17.8732,124605.0
2020-01-30 15:35:00,21.5,21.52,21.48,21.49,81925.0,17.8732,17.8899,17.8566,17.8649,81925.0
2020-01-30 15:40:00,21.5,21.54,21.48,21.51,120563.0,17.8732,17.9065,17.8566,17.8816,120563.0
2020-01-30 15:45:00,21.51,21.56,21.5,21.55,111350.0,17.8816,17.9231,17.8732,17.9148,111350.0
2020-01-30 15:50:00,21.55,21.56,21.52,21.55,198482.0,17.9148,17.9231,17.8899,17.9148,198482.0
2020-01-30 15:55:00,21.56,21.61,21.52,21.54,729411.0,17.9231,17.9647,17.8899,17.9065,729411.0
2020-01-31 09:30:00,21.45,21.53,21.4,21.42,135833.0,17.8317,17.8982,17.7901,17.8067,135833.0
2020-01-31 09:35:00,21.43,21.45,21.38,21.42,58815.0,17.8151,17.8317,17.7735,17.8067,58815.0
2020-01-31 09:40:00,21.42,21.42,21.36,21.4,82816.0,17.8067,17.8067,17.7569,17.7901,82816.0
2020-01-31 09:45:00,21.4,21.41,21.36,21.4,86369.0,17.7901,17.7984,17.7569,17.7901,86369.0
2020-01-31 09:50:00,21.4,21.43,21.38,21.41,39600.0,17.7901,17.8151,17.7735,17.7984,39600.0
2020-01-31 09:55:00,21.42,21.49,21.41,21.49,76003.0,17.8067,17.8649,17.7984,17.8649,76003.0
2020-01-31 10:00:00,21.48,21.5,21.37,21.41,107371.0,17.8566,17.8732,17.7652,17.7984,107371.0
2020-01-31 10:05:00,21.41,21.41,21.34,21.36,51908.0,17.7984,17.7984,17.7402,17.7569,51908.0
2020-01-31 10:10:00,21.35,21.4,21.32,21.35,59035.0,17.7485,17.7901,17.7236,17.7485,59035.0
2020-01-31 10:15:00,21.35,21.41,21.33,21.4,69178.0,17.7485,17.7984,17.7319,17.7901,69178.0
2020-01-31 10:20:00,21.4,21.43,21.39,21.41,48637.0,17.7901,17.8151,17.7818,17.7984,48637.0
2020-01-31 10:25:00,21.41,21.42,21.35,21.35,56425.0,17.7984,17.8067,17.7485,17.7485,56425.0
2020-01-31 10:30:00,21.35,21.4,21.34,21.38,133830.0,17.7485,17.7901,17.7402,17.7735,133830.0
2020-01-31 10:35:00,21.38,21.4,21.37,21.39,76179.0,17.7735,17.7901,17.7652,17.7818,76179.0
2020-01-31 10:40:00,21.39,21.39,21.35,21.36,53924.0,17.7818,17.7818,17.7485,17.7569,53924.0
2020-01-31 10:45:00,21.37,21.38,21.35,21.37,30933.0,17.7652,17.7735,17.7485,17.7652,30933.0
2020-01-31 10:50:00,21.37,21.37,21.33,21.37,64708.0,17.7652,17.7652,17.7319,17.7652,64708.0
2020-01-31 10:55:00,21.37,21.39,21.34,21.38,136490.0,17.7652,17.7818,17.7402,17.7735,136490.0
2020-01-31 11:00:00,21.38,21.4,21.36,21.39,37564.0,17.7735,17.7901,17.7569,17.7818,37564.0
2020-01-31 11:05:00,21.39,21.39,21.35,21.36,53735.0,17.7818,17.7818,17.7485,17.7569,53735.0
2020-01-31 11:10:00,21.36,21.37,21.33,21.34,114044.0,17.7569,17.7652,17.7319,17.7402,114044.0
2020-01-31 11:15:00,21.33,21.38,21.32,21.38,195259.0,17.7319,17.7735,17.7236,17.7735,195259.0
2020-01-31 11:20:00,21.37,21.38,21.33,21.35,81216.0,17.7652,17.7735,17.7319,17.7485,81216.0
2020-01-31 11:25:00,21.35,21.37,21.33,21.34,94170.0,17.7485,17.7652,17.7319,17.7402,94170.0
2020-01-31 11:30:00,21.34,21.36,21.33,21.35,86545.0,17.7402,17.7569,17.7319,17.7485,86545.0
2020-01-31 11:35:00,21.35,21.36,21.3,21.34,105243.0,17.7485,17.7569,17.707,17.7402,105243.0
2020-01-31 11:40:00,21.34,21.36,21.31,21.34,85695.0,17.7402,17.7569,17.7153,17.7402,85695.0
2020-01-31 11:45:00,21.34,21.39,21.33,21.37,36106.0,17.7402,17.7818,17.7319,17.7652,36106.0
2020-01-31 11:50:00,21.38,21.4,21.36,21.4,57371.0,17.7735,17.7901,17.7569,17.7901,57371.0
2020-01-31 11:55:00,21.4,21.41,21.38,21.4,43222.0,17.7901,17.7984,17.7735,17.7901,43222.0
2020-01-31 12:00:00,21.41,21.41,21.37,21.37,66707.0,17.7984,17.7984,17.7652,17.7652,66707.0
2020-01-31 12:05:00,21.37,21.38,21.35,21.36,40268.0,17.7652,17.7735,17.7485,17.7569,40268.0
2020-01-31 12:10:00,21.36,21.38,21.35,21.35,39607.0,17.7569,17.7735,17.7485,17.7485,39607.0
2020-01-31 12:15:00,21.35,21.36,21.34,21.36,20992.0,17.7485,17.7569,17.7402,17.7569,20992.0
2020-01-31 12:20:00,21.36,21.37,21.33,21.35,54417.0,17.7569,17.7652,17.7319,17.7485,54417.0
2020-01-31 12:25:00,21.35,21.39,21.34,21.38,40424.0,17.7485,17.7818,17.7402,17.7735,40424.0
2020-01-31 12:30:00,21.37,21.38,21.34,21.34,85314.0,17.7652,17.7735,17.7402,17.7402,85314.0
2020-01-31 12:35:00,21.34,21.34,21.29,21.3,114977.0,17.7402,17.7402,17.6987,17.707,114977.0
2020-01-31 12:40:00,21.3,21.34,21.29,21.34,96433.0,17.707,17.7402,17.6987,17.7402,96433.0
2020-01-31 12:45:00,21.33,21.33,21.29,21.3,68521.0,17.7319,17.7319,17.6987,17.707,68521.0
2020-01-31 12:50:00,21.3,21.33,21.27,21.31,82743.0,17.707,17.7319,17.682,17.7153,82743.0
2020-01-31 12:55:00,21.32,21.33,21.3,21.32,134602.0,17.7236,17.7319,17.707,17.7236,134602.0
2020-01-31 13:00:00,21.32,21.37,21.31,21.35,156072.0,17.7236,17.7652,17.7153,17.7485,156072.0
2020-01-31 13:05:00,21.34,21.35,21.3,21.32,169732.0,17.7402,17.7485,17.707,17.7236,169732.0
2020-01-31 13:10:00,21.32,21.33,21.28,21.28,186432.0,17.7236,17.7319,17.6904,17.6904,186432.0
2020-01-31 13:15:00,21.28,21.29,21.24,21.27,213328.0,17.6904,17.6987,17.6571,17.682,213328.0
2020-01-31 13:20:00,21.27,21.31,21.25,21.3,342103.0,17.682,17.7153,17.6654,17.707,342103.0
2020-01-31 13:25:00,21.3,21.31,21.24,21.26,63315.0,17.707,17.7153,17.6571,17.6737,63315.0
2020-01-31 13:30:00,21.25,21.26,21.22,21.25,39657.0,17.6654,17.6737,17.6405,17.6654,39657.0
2020-01-31 13:35:00,21.25,21.26,21.21,21.22,92670.0,17.6654,17.6737,17.6322,17.6405,92670.0
2020-01-31 13:40:00,21.22,21.25,21.19,21.21,90719.0,17.6405,17.6654,17.6155,17.6322,90719.0
2020-01-31 13:45:00,21.21,21.25,21.2,21.25,150449.0,17.6322,17.6654,17.6238,17.6654,150449.0
2020-01-31 13:50:00,21.24,21.27,21.22,21.26,140216.0,17.6571,17.682,17.6405,17.6737,140216.0
2020-01-31 13:55:00,21.26,21.28,21.25,21.27,36912.0,17.6737,17.6904,17.6654,17.682,36912.0
2020-01-31 14:00:00,21.27,21.3,21.26,21.3,50313.0,17.682,17.707,17.6737,17.707,50313.0
2020-01-31 14:05:00,21.29,21.3,21.27,21.28,41358.0,17.6987,17.707,17.682,17.6904,41358.0
2020-01-31 14:10:00,21.27,21.29,21.25,21.25,112363.0,17.682,17.6987,17.6654,17.6654,112363.0
2020-01-31 14:15:00,21.26,21.27,21.24,21.26,127869.0,17.6737,17.682,17.6571,17.6737,127869.0
2020-01-31 14:20:00,21.25,21.26,21.19,21.21,113715.0,17.6654,17.6737,17.6155,17.6322,113715.0
2020-01-31 14:25:00,21.22,21.24,21.21,21.23,74247.0,17.6405,17.6571,17.6322,17.6488,74247.0
2020-01-31 14:30:00,21.22,21.27,21.22,21.26,99757.0,17.6405,17.682,17.6405,17.6737,99757.0
2020-01-31 14:35:00,21.26,21.26,21.23,21.24,52531.0,17.6737,17.6737,17.6488,17.6571,52531.0
2020-01-31 14:40:00,21.24,21.25,21.21,21.21,40358.0,17.6571,17.6654,17.6322,17.6322,40358.0
2020-01-31 14:45:00,21.22,21.23,21.21,21.21,56106.0,17.6405,17.6488,17.6322,17.6322,56106.0
2020-01-31 14:50:00,21.21,21.23,21.2,21.2,44113.0,17.6322,17.6488,17.6238,17.6238,44113.0
2020-01-31 14:55:00,21.2,21.24,21.2,21.21,76470.0,17.6238,17.6571,17.6238,17.6322,76470.0
2020-01-31 15:00:00,21.22,21.23,21.19,21.19,65924.0,17.6405,17.6488,17.6155,17.6155,65924.0
2020-01-31 15:05:00,21.2,21.2,21.16,21.17,67921.0,17.6238,17.6238,17.5906,17.5989,67921.0
2020-01-31 15:10:00,21.17,21.18,21.17,21.17,59000.0,17.5989,17.6072,17.5989,17.5989,59000.0
2020-01-31 15:15:00,21.18,21.2,21.16,21.19,92192.0,17.6072,17.6238,17.5906,17.6155,92192.0
2020-01-31 15:20:00,21.19,21.23,21.18,21.23,131370.0,17.6155,17.6488,17.6072,17.6488,131370.0
2020-01-31 15:25:00,21.23,21.23,21.2,21.21,184344.0,17.6488,17.6488,17.6238,17.6322,184344.0
2020-01-31 15:30:00,21.21,21.24,21.19,21.23,221297.0,17.6322,17.6571,17.6155,17.6488,221297.0
2020-01-31 15:35:00,21.22,21.23,21.19,21.21,192168.0,17.6405,17.6488,17.6155,17.6322,192168.0
2020-01-31 15:40:00,21.21,21.27,21.16,21.26,339963.0,17.6322,17.682,17.5906,17.6737,339963.0
2020-01-31 15:45:00,21.26,21.27,21.22,21.23,279927.0,17.6737,17.682,17.6405,17.6488,279927.0
2020-01-31 15:50:00,21.23,21.3,21.21,21.27,300676.0,17.6488,17.707,17.6322,17.682,300676.0
2020-01-31 15:55:00,21.27,21.33,21.27,21.31,621917.0,17.682,17.7319,17.682,17.7153,621917.0
2020-02-03 09:30:00,21.4,21.43,21.32,21.43,117179.0,17.7901,17.8151,17.7236,17.8151,117179.0
2020-02-03 09:35:00,21.43,21.49,21.42,21.46,48888.0,17.8151,17.8649,17.8067,17.84,48888.0
2020-02-03 09:40:00,21.45,21.47,21.39,21.43,48276.0,17.8317,17.8483,17.7818,17.8151,48276.0
2020-02-03 09:45:00,21.43,21.48,21.41,21.46,63150.0,17.8151,17.8566,17.7984,17.84,63150.0
2020-02-03 09:50:00,21.46,21.49,21.44,21.48,40388.0,17.84,17.8649,17.8234,17.8566,40388.0
2020-02-03 09:55:00,21.48,21.49,21.45,21.48,40114.0,17.8566,17.8649,17.8317,17.8566,40114.0
2020-02-03 10:00:00,21.48,21.54,21.45,21.51,93375.0,17.8566,17.9065,17.8317,17.8816,93375.0
2020-02-03 10:05:00,21.5,21.5,21.44,21.46,47973.0,17.8732,17.8732,17.8234,17.84,47973.0
2020-02-03 10:10:00,21.46,21.55,21.45,21.55,100211.0,17.84,17.9148,17.8317,17.9148,100211.0
2020-02-03 10:15:00,21.55,21.67,21.54,21.64,247245.0,17.9148,18.0146,17.9065,17.9896,247245.0
2020-02-03 10:20:00,21.64,21.66,21.59,21.63,89823.0,17.9896,18.0063,17.9481,17.9813,89823.0
2020-02-03 10:25:00,21.63,21.67,21.61,21.66,71091.0,17.9813,18.0146,17.9647,18.0063,71091.0
2020-02-03 10:30:00,21.66,21.66,21.56,21.6,83219.0,18.0063,18.0063,17.9231,17.9564,83219.0
2020-02-03 10:35:00,21.6,21.64,21.6,21.63,42054.0,17.9564,17.9896,17.9564,17.9813,42054.0
2020-02-03 10:40:00,21.63,21.67,21.61,21.67,82304.0,17.9813,18.0146,17.9647,18.0146,82304.0
2020-02-03 10:45:00,21.67,21.68,21.63,21.64,69499.0,18.0146,18.0229,17.9813,17.9896,69499.0
2020-02-03 10:50:00,21.63,21.66,21.63,21.64,48933.0,17.9813,18.0063,17.9813,17.9896,48933.0
2020-02-03 10:55:00,21.65,21.67,21.64,21.65,30345.0,17.9979,18.0146,17.9896,17.9979,30345.0
2020-02-03 11:00:00,21.65,21.67,21.62,21.64,68411.0,17.9979,18.0146,17.973,17.9896,68411.0
2020-02-03 11:05:00,21.65,21.7,21.62,21.69,91194.0,17.9979,18.0395,17.973,18.0312,91194.0
2020-02-03 11:10:00,21.69,21.69,21.62,21.63,57278.0,18.0312,18.0312,17.973,17.9813,57278.0
2020-02-03 11:15:00,21.63,21.64,21.6,21.63,50791.0,17.9813,17.9896,17.9564,17.9813,50791.0
2020-02-03 11:20:00,21.62,21.68,21.62,21.65,130411.0,17.973,18.0229,17.973,17.9979,130411.0
2020-02-03 11:25:00,21.65,21.66,21.6,21.61,55528.0,17.9979,18.0063,17.9564,17.9647,55528.0
2020-02-03 11:30:00,21.61,21.62,21.58,21.61,58774.0,17.9647,17.973,17.9397,17.9647,58774.0
2020-02-03 11:35:00,21.61,21.61,21.56,21.58,77127.0,17.9647,17.9647,17.9231,17.9397,77127.0
2020-02-03 11:40:00,21.57,21.59,21.53,21.55,73790.0,17.9314,17.9481,17.8982,17.9148,73790.0
2020-02-03 11:45:00,21.55,21.58,21.54,21.57,75664.0,17.9148,17.9397,17.9065,17.9314,75664.0
2020-02-03 11:50:00,21.57,21.58,21.54,21.56,52830.0,17.9314,17.9397,17.9065,17.9231,52830.0
2020-02-03 11:55:00,21.56,21.62,21.55,21.62,51598.0,17.9231,17.973,17.9148,17.973,51598.0
2020-02-03 12:00:00,21.61,21.64,21.6,21.64,35455.0,17.9647,17.9896,17.9564,17.9896,35455.0
2020-02-03 12:05:00,21.63,21.63,21.58,21.58,16921.0,17.9813,17.9813,17.9397,17.9397,16921.0
2020-02-03 12:10:00,21.58,21.59,21.57,21.58,29944.0,17.9397,17.9481,17.9314,17.9397,29944.0
2020-02-03 12:15:00,21.59,21.61,21.59,21.61,30517.0,17.9481,17.9647,17.9481,17.9647,30517.0
2020-02-03 12:20:00,21.61,21.62,21.6,21.62,18360.0,17.9647,17.973,17.9564,17.973,18360.0
2020-02-03 12:25:00,21.62,21.62,21.57,21.57,31753.0,17.973,17.973,17.9314,17.9314,31753.0
2020-02-03 12:30:00,21.58,21.58,21.54,21.55,29548.0,17.9397,17.9397,17.9065,17.9148,29548.0
2020-02-03 12:35:00,21.56,21.57,21.55,21.55,21290.0,17.9231,17.9314,17.9148,17.9148,21290.0
2020-02-03 12:40:00,21.55,21.58,21.55,21.57,23279.0,17.9148,17.9397,17.9148,17.9314,23279.0
2020-02-03 12:45:00,21.57,21.59,21.56,21.59,65053.0,17.9314,17.9481,17.9231,17.9481,65053.0
2020-02-03 12:50:00,21.59,21.59,21.57,21.59,23510.0,17.9481,17.9481,17.9314,17.9481,23510.0
2020-02-03 12:55:00,21.59,21.6,21.57,21.57,45091.0,17.9481,17.9564,17.9314,17.9314,45091.0
2020-02-03 13:00:00,21.57,21.57,21.53,21.55,35110.0,17.9314,17.9314,17.8982,17.9148,35110.0
2020-02-03 13:05:00,21.55,21.55,21.52,21.53,42731.0,17.9148,17.9148,17.8899,17.8982,42731.0
2020-02-03 13:10:00,21.53,21.53,21.45,21.46,363899.0,17.8982,17.8982,17.8317,17.84,363899.0
2020-02-03 13:15:00,21.47,21.49,21.45,21.48,172050.0,17.8483,17.8649,17.8317,17.8566,172050.0
2020-02-03 13:20:00,21.48,21.5,21.46,21.47,246858.0,17.8566,17.8732,17.84,17.8483,246858.0
2020-02-03 13:25:00,21.47,21.47,21.4,21.4,223338.0,17.8483,17.8483,17.7901,17.7901,223338.0
2020-02-03 13:30:00,21.4,21.44,21.4,21.41,242150.0,17.7901,17.8234,17.7901,17.7984,242150.0
2020-02-03 13:35:00,21.4,21.47,21.4,21.46,207529.0,17.7901,17.8483,17.7901,17.84,207529.0
2020-02-03 13:40:00,21.46,21.47,21.41,21.43,182224.0,17.84,17.8483,17.7984,17.8151,182224.0
2020-02-03 13:45:00,21.43,21.44,21.41,21.44,141022.0,17.8151,17.8234,17.7984,17.8234,141022.0
2020-02-03 13:50:00,21.44,21.44,21.39,21.41,139584.0,17.8234,17.8234,17.7818,17.7984,139584.0
2020-02-03 13:55:00,21.41,21.42,21.39,21.41,42398.0,17.7984,17.8067,17.7818,17.7984,42398.0
2020-02-03 14:00:00,21.41,21.42,21.39,21.4,58157.0,17.7984,17.8067,17.7818,17.7901,58157.0
2020-02-03 14:05:00,21.4,21.41,21.36,21.36,46845.0,17.7901,17.7984,17.7569,17.7569,46845.0
2020-02-03 14:10:00,21.36,21.36,21.33,21.34,41075.0,17.7569,17.7569,17.7319,17.7402,41075.0
2020-02-03 14:15:00,21.34,21.36,21.33,21.36,39648.0,17.7402,17.7569,17.7319,17.7569,39648.0
2020-02-03 14:20:00,21.36,21.37,21.34,21.35,69203.0,17.7569,17.7652,17.7402,17.7485,69203.0
2020-02-03 14:25:00,21.35,21.36,21.34,21.34,42000.0,17.7485,17.7569,17.7402,17.7402,42000.0
2020-02-03 14:30:00,21.35,21.36,21.33,21.33,62011.0,17.7485,17.7569,17.7319,17.7319,62011.0
2020-02-03 14:35:00,21.34,21.36,21.33,21.35,37744.0,17.7402,17.7569,17.7319,17.7485,37744.0
2020-02-03 14:40:00,21.35,21.38,21.33,21.38,65280.0,17.7485,17.7735,17.7319,17.7735,65280.0
2020-02-03 14:45:00,21.38,21.39,21.37,21.39,26519.0,17.7735,17.7818,17.7652,17.7818,26519.0
2020-02-03 14:50:00,21.39,21.4,21.36,21.38,76079.0,17.7818,17.7901,17.7569,17.7735,76079.0
2020-02-03 14:55:00,21.38,21.39,21.36,21.37,36498.0,17.7735,17.7818,17.7569,17.7652,36498.0
2020-02-03 15:00:00,21.36,21.38,21.36,21.37,65385.0,17.7569,17.7735,17.7569,17.7652,65385.0
2020-02-03 15:05:00,21.37,21.38,21.35,21.35,46223.0,17.7652,17.7735,17.7485,17.7485,46223.0
2020-02-03 15:10:00,21.36,21.37,21.33,21.34,52142.0,17.7569,17.7652,17.7319,17.7402,52142.0
2020-02-03 15:15:00,21.34,21.37,21.33,21.36,83216.0,17.7402,17.7652,17.7319,17.7569,83216.0
2020-02-03 15:20:00,21.37,21.38,21.35,21.35,87126.0,17.7652,17.7735,17.7485,17.7485,87126.0
2020-02-03 15:25:00,21.36,21.37,21.34,21.36,109604.0,17.7569,17.7652,17.7402,17.7569,109604.0
2020-02-03 15:30:00,21.37,21.4,21.35,21.38,118057.0,17.7652,17.7901,17.7485,17.7735,118057.0
2020-02-03 15:35:00,21.38,21.39,21.34,21.35,167764.0,17.7735,17.7818,17.7402,17.7485,167764.0
2020-02-03 15:40:00,21.36,21.37,21.32,21.32,138727.0,17.7569,17.7652,17.7236,17.7236,138727.0
2020-02-03 15:45:00,21.32,21.32,21.26,21.27,143895.0,17.7236,17.7236,17.6737,17.682,143895.0
2020-02-03 15:50:00,21.27,21.27,21.24,21.27,353370.0,17.682,17.682,17.6571,17.682,353370.0
2020-02-03 15:55:00,21.26,21.32,21.26,21.3,404423.0,17.6737,17.7236,17.6737,17.707,404423.0
2020-02-04 09:30:00,21.66,21.74,21.54,21.55,213829.0,18.0063,18.0728,17.9065,17.9148,213829.0
2020-02-04 09:35:00,21.56,21.58,21.51,21.52,88538.0,17.9231,17.9397,17.8816,17.8899,88538.0
2020-02-04 09:40:00,21.52,21.6,21.51,21.58,100134.0,17.8899,17.9564,17.8816,17.9397,100134.0
2020-02-04 09:45:00,21.59,21.67,21.58,21.63,73601.0,17.9481,18.0146,17.9397,17.9813,73601.0
2020-02-04 09:50:00,21.63,21.65,21.61,21.64,291213.0,17.9813,17.9979,17.9647,17.9896,291213.0
2020-02-04 09:55:00,21.64,21.65,21.55,21.57,97960.0,17.9896,17.9979,17.9148,17.9314,97960.0
2020-02-04 10:00:00,21.57,21.58,21.53,21.55,79988.0,17.9314,17.9397,17.8982,17.9148,79988.0
2020-02-04 10:05:00,21.54,21.55,21.51,21.54,69886.0,17.9065,17.9148,17.8816,17.9065,69886.0
2020-02-04 10:10:00,21.55,21.57,21.49,21.52,77693.0,17.9148,17.9314,17.8649,17.8899,77693.0
2020-02-04 10:15:00,21.52,21.52,21.42,21.48,251533.0,17.8899,17.8899,17.8067,17.8566,251533.0
2020-02-04 10:20:00,21.48,21.51,21.45,21.48,118320.0,17.8566,17.8816,17.8317,17.8566,118320.0
2020-02-04 10:25:00,21.48,21.59,21.48,21.59,65221.0,17.8566,17.9481,17.8566,17.9481,65221.0
2020-02-04 10:30:00,21.59,21.62,21.57,21.61,40096.0,17.9481,17.973,17.9314,17.9647,40096.0
2020-02-04 10:35:00,21.61,21.69,21.61,21.68,106824.0,17.9647,18.0312,17.9647,18.0229,106824.0
2020-02-04 10:40:00,21.68,21.68,21.64,21.64,48924.0,18.0229,18.0229,17.9896,17.9896,48924.0
2020-02-04 10:45:00,21.65,21.65,21.62,21.63,202428.0,17.9979,17.9979,17.973,17.9813,202428.0
2020-02-04 10:50:00,21.62,21.67,21.61,21.67,144775.0,17.973,18.0146,17.9647,18.0146,144775.0
2020-02-04 10:55:00,21.66,21.67,21.6,21.64,144967.0,18.0063,18.0146,17.9564,17.9896,144967.0
2020-02-04 11:00:00,21.64,21.65,21.61,21.64,190120.0,17.9896,17.9979,17.9647,17.9896,190120.0
2020-02-04 11:05:00,21.64,21.65,21.59,21.6,90618.0,17.9896,17.9979,17.9481,17.9564,90618.0
2020-02-04 11:10:00,21.6,21.6,21.54,21.55,126074.0,17.9564,17.9564,17.9065,17.9148,126074.0
2020-02-04 11:15:00,21.55,21.61,21.54,21.6,163405.0,17.9148,17.9647,17.9065,17.9564,163405.0
2020-02-04 11:20:00,21.6,21.63,21.59,21.61,76907.0,17.9564,17.9813,17.9481,17.9647,76907.0
2020-02-04 11:25:00,21.61,21.63,21.6,21.62,56224.0,17.9647,17.9813,17.9564,17.973,56224.0
2020-02-04 11:30:00,21.62,21.62,21.58,21.58,136340.0,17.973,17.973,17.9397,17.9397,136340.0
2020-02-04 11:35:00,21.58,21.6,21.56,21.59,51993.0,17.9397,17.9564,17.9231,17.9481,51993.0
2020-02-04 11:40:00,21.58,21.6,21.57,21.57,96862.0,17.9397,17.9564,17.9314,17.9314,96862.0
2020-02-04 11:45:00,21.57,21.6,21.57,21.59,55756.0,17.9314,17.9564,17.9314,17.9481,55756.0
2020-02-04 11:50:00,21.59,21.6,21.55,21.59,48312.0,17.9481,17.9564,17.9148,17.9481,48312.0
2020-02-04 11:55:00,21.59,21.63,21.58,21.63,71746.0,17.9481,17.9813,17.9397,17.9813,71746.0
2020-02-04 12:00:00,21.63,21.63,21.59,21.6,51624.0,17.9813,17.9813,17.9481,17.9564,51624.0
2020-02-04 12:05:00,21.6,21.6,21.58,21.59,31086.0,17.9564,17.9564,17.9397,17.9481,31086.0
2020-02-04 12:10:00,21.59,21.59,21.57,21.58,15532.0,17.9481,17.9481,17.9314,17.9397,15532.0
2020-02-04 12:15:00,21.57,21.6,21.56,21.58,51663.0,17.9314,17.9564,17.9231,17.9397,51663.0
2020-02-04 12:20:00,21.59,21.62,21.58,21.61,18023.0,17.9481,17.973,17.9397,17.9647,18023.0
2020-02-04 12:25:00,21.61,21.63,21.59,21.59,55969.0,17.9647,17.9813,17.9481,17.9481,55969.0
2020-02-04 12:30:00,21.6,21.61,21.59,21.61,21779.0,17.9564,17.9647,17.9481,17.9647,21779.0
2020-02-04 12:35:00,21.61,21.63,21.59,21.63,42665.0,17.9647,17.9813,17.9481,17.9813,42665.0
2020-02-04 12:40:00,21.63,21.65,21.62,21.64,20028.0,17.9813,17.9979,17.973,17.9896,20028.0
2020-02-04 12:45:00,21.65,21.66,21.63,21.64,28932.0,17.9979,18.0063,17.9813,17.9896,28932.0
2020-02-04 12:50:00,21.64,21.7,21.64,21.7,40758.0,17.9896,18.0395,17.9896,18.0395,40758.0
2020-02-04 12:55:00,21.7,21.71,21.69,21.7,48019.0,18.0395,18.0478,18.0312,18.0395,48019.0
2020-02-04 13:00:00,21.7,21.71,21.69,21.7,83637.0,18.0395,18.0478,18.0312,18.0395,83637.0
2020-02-04 13:05:00,21.7,21.73,21.69,21.72,149483.0,18.0395,18.0644,18.0312,18.0561,149483.0
2020-02-04 13:10:00,21.73,21.73,21.68,21.69,182156.0,18.0644,18.0644,18.0229,18.0312,182156.0
2020-02-04 13:15:00,21.7,21.7,21.67,21.69,89427.0,18.0395,18.0395,18.0146,18.0312,89427.0
2020-02-04 13:20:00,21.7,21.71,21.69,21.71,104035.0,18.0395,18.0478,18.0312,18.0478,104035.0
2020-02-04 13:25:00,21.7,21.71,21.69,21.69,68899.0,18.0395,18.0478,18.0312,18.0312,68899.0
2020-02-04 13:30:00,21.7,21.7,21.66,21.67,128867.0,18.0395,18.0395,18.0063,18.0146,128867.0
2020-02-04 13:35:00,21.67,21.68,21.63,21.64,122244.0,18.0146,18.0229,17.9813,17.9896,122244.0
2020-02-04 13:40:00,21.63,21.65,21.61,21.65,155517.0,17.9813,17.9979,17.9647,17.9979,155517.0
2020-02-04 13:45:00,21.64,21.69,21.64,21.68,100418.0,17.9896,18.0312,17.9896,18.0229,100418.0
2020-02-04 13:50:00,21.68,21.68,21.64,21.65,111220.0,18.0229,18.0229,17.9896,17.9979,111220.0
2020-02-04 13:55:00,21.66,21.68,21.65,21.66,68473.0,18.0063,18.0229,17.9979,18.0063,68473.0
2020-02-04 14:00:00,21.67,21.7,21.66,21.7,87487.0,18.0146,18.0395,18.0063,18.0395,87487.0
2020-02-04 14:05:00,21.7,21.71,21.67,21.68,239687.0,18.0395,18.0478,18.0146,18.0229,239687.0
2020-02-04 14:10:00,21.68,21.71,21.68,21.69,122240.0,18.0229,18.0478,18.0229,18.0312,122240.0
2020-02-04 14:15:00,21.68,21.69,21.66,21.69,57450.0,18.0229,18.0312,18.0063,18.0312,57450.0
2020-02-04 14:20:00,21.69,21.7,21.67,21.68,54295.0,18.0312,18.0395,18.0146,18.0229,54295.0
2020-02-04 14:25:00,21.68,21.68,21.65,21.65,49615.0,18.0229,18.0229,17.9979,17.9979,49615.0
2020-02-04 14:30:00,21.65,21.66,21.62,21.62,54525.0,17.9979,18.0063,17.973,17.973,54525.0
2020-02-04 14:35:00,21.62,21.63,21.61,21.62,87148.0,17.973,17.9813,17.9647,17.973,87148.0
2020-02-04 14:40:00,21.62,21.63,21.61,21.63,107040.0,17.973,17.9813,17.9647,17.9813,107040.0
2020-02-04 14:45:00,21.63,21.63,21.62,21.63,30713.0,17.9813,17.9813,17.973,17.9813,30713.0
2020-02-04 14:50:00,21.63,21.63,21.61,21.62,58427.0,17.9813,17.9813,17.9647,17.973,58427.0
2020-02-04 14:55:00,21.61,21.62,21.61,21.61,26548.0,17.9647,17.973,17.9647,17.9647,26548.0
2020-02-04 15:00:00,21.61,21.62,21.59,21.61,61947.0,17.9647,17.973,17.9481,17.9647,61947.0
2020-02-04 15:05:00,21.61,21.61,21.59,21.59,45404.0,17.9647,17.9647,17.9481,17.9481,45404.0
2020-02-04 15:10:00,21.59,21.6,21.59,21.6,17264.0,17.9481,17.9564,17.9481,17.9564,17264.0
2020-02-04 15:15:00,21.6,21.61,21.59,21.6,60752.0,17.9564,17.9647,17.9481,17.9564,60752.0
2020-02-04 15:20:00,21.6,21.61,21.59,21.61,67321.0,17.9564,17.9647,17.9481,17.9647,67321.0
2020-02-04 15:25:00,21.61,21.61,21.59,21.6,65704.0,17.9647,17.9647,17.9481,17.9564,65704.0
2020-02-04 15:30:00,21.6,21.6,21.57,21.57,84826.0,17.9564,17.9564,17.9314,17.9314,84826.0
2020-02-04 15:35:00,21.57,21.59,21.56,21.57,118384.0,17.9314,17.9481,17.9231,17.9314,118384.0
2020-02-04 15:40:00,21.57,21.58,21.54,21.55,96822.0,17.9314,17.9397,17.9065,17.9148,96822.0
2020-02-04 15:45:00,21.55,21.58,21.53,21.57,174004.0,17.9148,17.9397,17.8982,17.9314,174004.0
2020-02-04 15:50:00,21.57,21.58,21.54,21.57,224534.0,17.9314,17.9397,17.9065,17.9314,224534.0
2020-02-04 15:55:00,21.57,21.57,21.53,21.55,624965.0,17.9314,17.9314,17.8982,17.9148,624965.0
2020-02-05 09:30:00,21.76,21.78,21.66,21.71,175293.0,18.0894,18.106,18.0063,18.0478,175293.0
2020-02-05 09:35:00,21.71,21.73,21.67,21.67,48800.0,18.0478,18.0644,18.0146,18.0146,48800.0
2020-02-05 09:40:00,21.67,21.69,21.62,21.69,94204.0,18.0146,18.0312,17.973,18.0312,94204.0
2020-02-05 09:45:00,21.68,21.73,21.66,21.73,51577.0,18.0229,18.0644,18.0063,18.0644,51577.0
2020-02-05 09:50:00,21.72,21.75,21.7,21.73,68695.0,18.0561,18.0811,18.0395,18.0644,68695.0
2020-02-05 09:55:00,21.72,21.74,21.67,21.69,32543.0,18.0561,18.0728,18.0146,18.0312,32543.0
2020-02-05 10:00:00,21.68,21.73,21.67,21.7,90109.0,18.0229,18.0644,18.0146,18.0395,90109.0
2020-02-05 10:05:00,21.7,21.71,21.64,21.66,120620.0,18.0395,18.0478,17.9896,18.0063,120620.0
2020-02-05 10:10:00,21.66,21.69,21.65,21.66,61052.0,18.0063,18.0312,17.9979,18.0063,61052.0
2020-02-05 10:15:00,21.67,21.67,21.61,21.63,66447.0,18.0146,18.0146,17.9647,17.9813,66447.0
2020-02-05 10:20:00,21.63,21.65,21.6,21.62,50302.0,17.9813,17.9979,17.9564,17.973,50302.0
2020-02-05 10:25:00,21.63,21.63,21.55,21.59,71766.0,17.9813,17.9813,17.9148,17.9481,71766.0
2020-02-05 10:30:00,21.6,21.61,21.57,21.6,39442.0,17.9564,17.9647,17.9314,17.9564,39442.0
2020-02-05 10:35:00,21.6,21.62,21.58,21.59,54659.0,17.9564,17.973,17.9397,17.9481,54659.0
2020-02-05 10:40:00,21.6,21.64,21.58,21.64,65405.0,17.9564,17.9896,17.9397,17.9896,65405.0
2020-02-05 10:45:00,21.64,21.65,21.6,21.6,55613.0,17.9896,17.9979,17.9564,17.9564,55613.0
2020-02-05 10:50:00,21.6,21.63,21.6,21.63,46167.0,17.9564,17.9813,17.9564,17.9813,46167.0
2020-02-05 10:55:00,21.62,21.64,21.61,21.63,34311.0,17.973,17.9896,17.9647,17.9813,34311.0
2020-02-05 11:00:00,21.63,21.63,21.61,21.62,44924.0,17.9813,17.9813,17.9647,17.973,44924.0
2020-02-05 11:05:00,21.62,21.66,21.61,21.65,48938.0,17.973,18.0063,17.9647,17.9979,48938.0
2020-02-05 11:10:00,21.65,21.67,21.64,21.66,42748.0,17.9979,18.0146,17.9896,18.0063,42748.0
2020-02-05 11:15:00,21.67,21.68,21.66,21.67,51261.0,18.0146,18.0229,18.0063,18.0146,51261.0
2020-02-05 11:20:00,21.67,21.68,21.65,21.65,47229.0,18.0146,18.0229,17.9979,17.9979,47229.0
2020-02-05 11:25:00,21.66,21.68,21.66,21.68,68282.0,18.0063,18.0229,18.0063,18.0229,68282.0
2020-02-05 11:30:00,21.68,21.71,21.68,21.68,90278.0,18.0229,18.0478,18.0229,18.0229,90278.0
2020-02-05 11:35:00,21.68,21.71,21.67,21.7,75689.0,18.0229,18.0478,18.0146,18.0395,75689.0
2020-02-05 11:40:00,21.7,21.74,21.68,21.73,89147.0,18.0395,18.0728,18.0229,18.0644,89147.0
2020-02-05 11:45:00,21.73,21.75,21.72,21.73,98353.0,18.0644,18.0811,18.0561,18.0644,98353.0
2020-02-05 11:50:00,21.73,21.74,21.72,21.73,31860.0,18.0644,18.0728,18.0561,18.0644,31860.0
2020-02-05 11:55:00,21.73,21.74,21.72,21.73,22087.0,18.0644,18.0728,18.0561,18.0644,22087.0
2020-02-05 12:00:00,21.73,21.74,21.7,21.7,57942.0,18.0644,18.0728,18.0395,18.0395,57942.0
2020-02-05 12:05:00,21.71,21.71,21.7,21.71,29443.0,18.0478,18.0478,18.0395,18.0478,29443.0
2020-02-05 12:10:00,21.7,21.71,21.66,21.68,88541.0,18.0395,18.0478,18.0063,18.0229,88541.0
2020-02-05 12:15:00,21.69,21.7,21.68,21.7,104811.0,18.0312,18.0395,18.0229,18.0395,104811.0
2020-02-05 12:20:00,21.7,21.72,21.68,21.71,114050.0,18.0395,18.0561,18.0229,18.0478,114050.0
2020-02-05 12:25:00,21.71,21.74,21.71,21.71,74138.0,18.0478,18.0728,18.0478,18.0478,74138.0
2020-02-05 12:30:00,21.71,21.73,21.7,21.73,56065.0,18.0478,18.0644,18.0395,18.0644,56065.0
2020-02-05 12:35:00,21.72,21.73,21.71,21.72,38690.0,18.0561,18.0644,18.0478,18.0561,38690.0
2020-02-05 12:40:00,21.72,21.73,21.72,21.73,23798.0,18.0561,18.0644,18.0561,18.0644,23798.0
2020-02-05 12:45:00,21.73,21.74,21.72,21.73,27538.0,18.0644,18.0728,18.0561,18.0644,27538.0
2020-02-05 12:50:00,21.73,21.74,21.7,21.7,114453.0,18.0644,18.0728,18.0395,18.0395,114453.0
2020-02-05 12:55:00,21.7,21.71,21.69,21.71,39602.0,18.0395,18.0478,18.0312,18.0478,39602.0
2020-02-05 13:00:00,21.7,21.71,21.68,21.69,82821.0,18.0395,18.0478,18.0229,18.0312,82821.0
2020-02-05 13:05:00,21.68,21.69,21.63,21.63,79972.0,18.0229,18.0312,17.9813,17.9813,79972.0
2020-02-05 13:10:00,21.63,21.64,21.61,21.61,101523.0,17.9813,17.9896,17.9647,17.9647,101523.0
2020-02-05 13:15:00,21.61,21.65,21.6,21.64,94024.0,17.9647,17.9979,17.9564,17.9896,94024.0
2020-02-05 13:20:00,21.65,21.71,21.64,21.7,157508.0,17.9979,18.0478,17.9896,18.0395,157508.0
2020-02-05 13:25:00,21.7,21.7,21.68,21.68,38473.0,18.0395,18.0395,18.0229,18.0229,38473.0
2020-02-05 13:30:00,21.68,21.68,21.65,21.66,51107.0,18.0229,18.0229,17.9979,18.0063,51107.0
2020-02-05 13:35:00,21.66,21.66,21.65,21.66,109108.0,18.0063,18.0063,17.9979,18.0063,109108.0
2020-02-05 13:40:00,21.66,21.67,21.65,21.66,71037.0,18.0063,18.0146,17.9979,18.0063,71037.0
2020-02-05 13:45:00,21.66,21.69,21.65,21.69,213113.0,18.0063,18.0312,17.9979,18.0312,213113.0
2020-02-05 13:50:00,21.68,21.69,21.67,21.68,67521.0,18.0229,18.0312,18.0146,18.0229,67521.0
2020-02-05 13:55:00,21.67,21.68,21.65,21.66,98424.0,18.0146,18.0229,17.9979,18.0063,98424.0
2020-02-05 14:00:00,21.65,21.66,21.63,21.63,57601.0,17.9979,18.0063,17.9813,17.9813,57601.0
2020-02-05 14:05:00,21.64,21.64,21.62,21.62,18538.0,17.9896,17.9896,17.973,17.973,18538.0
2020-02-05 14:10:00,21.63,21.63,21.62,21.63,15830.0,17.9813,17.9813,17.973,17.9813,15830.0
2020-02-05 14:15:00,21.63,21.66,21.62,21.65,50271.0,17.9813,18.0063,17.973,17.9979,50271.0
2020-02-05 14:20:00,21.65,21.68,21.65,21.66,65687.0,17.9979,18.0229,17.9979,18.0063,65687.0
2020-02-05 14:25:00,21.66,21.67,21.66,21.67,22335.0,18.0063,18.0146,18.0063,18.0146,22335.0
2020-02-05 14:30:00,21.66,21.68,21.65,21.68,54117.0,18.0063,18.0229,17.9979,18.0229,54117.0
2020-02-05 14:35:00,21.68,21.69,21.66,21.66,41399.0,18.0229,18.0312,18.0063,18.0063,41399.0
2020-02-05 14:40:00,21.66,21.67,21.66,21.66,21398.0,18.0063,18.0146,18.0063,18.0063,21398.0
2020-02-05 14:45:00,21.66,21.67,21.64,21.65,45256.0,18.0063,18.0146,17.9896,17.9979,45256.0
2020-02-05 14:50:00,21.65,21.68,21.65,21.67,57017.0,17.9979,18.0229,17.9979,18.0146,57017.0
2020-02-05 14:55:00,21.67,21.68,21.66,21.66,29571.0,18.0146,18.0229,18.0063,18.0063,29571.0
2020-02-05 15:00:00,21.66,21.7,21.66,21.69,79836.0,18.0063,18.0395,18.0063,18.0312,79836.0
2020-02-05 15:05:00,21.69,21.69,21.68,21.68,34827.0,18.0312,18.0312,18.0229,18.0229,34827.0
2020-02-05 15:10:00,21.68,21.68,21.67,21.67,56383.0,18.0229,18.0229,18.0146,18.0146,56383.0
2020-02-05 15:15:00,21.68,21.72,21.67,21.7,84123.0,18.0229,18.0561,18.0146,18.0395,84123.0
2020-02-05 15:20:00,21.71,21.74,21.7,21.74,102394.0,18.0478,18.0728,18.0395,18.0728,102394.0
2020-02-05 15:25:00,21.73,21.74,21.72,21.73,124603.0,18.0644,18.0728,18.0561,18.0644,124603.0
2020-02-05 15:30:00,21.74,21.74,21.7,21.72,182602.0,18.0728,18.0728,18.0395,18.0561,182602.0
2020-02-05 15:35:00,21.72,21.74,21.71,21.72,119473.0,18.0561,18.0728,18.0478,18.0561,119473.0
2020-02-05 15:40:00,21.72,21.74,21.71,21.73,114645.0,18.0561,18.0728,18.0478,18.0644,114645.0
2020-02-05 15:45:00,21.73,21.76,21.72,21.74,473608.0,18.0644,18.0894,18.0561,18.0728,473608.0
2020-02-05 15:50:00,21.72,21.74,21.72,21.74,182273.0,18.0561,18.0728,18.0561,18.0728,182273.0
2020-02-05 15:55:00,21.74,21.79,21.7,21.78,1094857.0,18.0728,18.1143,18.0395,18.106,1094857.0
2020-02-06 09:30:00,21.86,21.87,21.8,21.84,161100.0,18.1725,18.1808,18.1226,18.1559,161100.0
2020-02-06 09:35:00,21.84,21.86,21.8,21.82,85722.0,18.1559,18.1725,18.1226,18.1393,85722.0
2020-02-06 09:40:00,21.83,21.83,21.78,21.8,86643.0,18.1476,18.1476,18.106,18.1226,86643.0
2020-02-06 09:45:00,21.82,21.82,21.77,21.78,35794.0,18.1393,18.1393,18.0977,18.106,35794.0
2020-02-06 09:50:00,21.77,21.81,21.74,21.8,25302.0,18.0977,18.1309,18.0728,18.1226,25302.0
2020-02-06 09:55:00,21.8,21.92,21.78,21.9,98935.0,18.1226,18.2224,18.106,18.2058,98935.0
2020-02-06 10:00:00,21.9,21.9,21.87,21.89,50899.0,18.2058,18.2058,18.1808,18.1975,50899.0
2020-02-06 10:05:00,21.89,21.9,21.86,21.88,45592.0,18.1975,18.2058,18.1725,18.1891,45592.0
2020-02-06 10:10:00,21.88,21.89,21.85,21.86,25818.0,18.1891,18.1975,18.1642,18.1725,25818.0
2020-02-06 10:15:00,21.85,21.86,21.81,21.82,49394.0,18.1642,18.1725,18.1309,18.1393,49394.0
2020-02-06 10:20:00,21.82,21.83,21.78,21.8,48467.0,18.1393,18.1476,18.106,18.1226,48467.0
2020-02-06 10:25:00,21.79,21.85,21.78,21.84,70185.0,18.1143,18.1642,18.106,18.1559,70185.0
2020-02-06 10:30:00,21.83,21.84,21.8,21.82,33684.0,18.1476,18.1559,18.1226,18.1393,33684.0
2020-02-06 10:35:00,21.82,21.84,21.81,21.82,21220.0,18.1393,18.1559,18.1309,18.1393,21220.0
2020-02-06 10:40:00,21.82,21.83,21.79,21.8,28255.0,18.1393,18.1476,18.1143,18.1226,28255.0
2020-02-06 10:45:00,21.8,21.85,21.79,21.81,38989.0,18.1226,18.1642,18.1143,18.1309,38989.0
2020-02-06 10:50:00,21.81,21.82,21.78,21.79,29291.0,18.1309,18.1393,18.106,18.1143,29291.0
2020-02-06 10:55:00,21.78,21.8,21.78,21.8,18748.0,18.106,18.1226,18.106,18.1226,18748.0
2020-02-06 11:00:00,21.8,21.83,21.79,21.82,49703.0,18.1226,18.1476,18.1143,18.1393,49703.0
2020-02-06 11:05:00,21.81,21.84,21.8,21.83,39107.0,18.1309,18.1559,18.1226,18.1476,39107.0
2020-02-06 11:10:00,21.84,21.87,21.84,21.85,30907.0,18.1559,18.1808,18.1559,18.1642,30907.0
2020-02-06 11:15:00,21.86,21.86,21.84,21.85,21210.0,18.1725,18.1725,18.1559,18.1642,21210.0
2020-02-06 11:20:00,21.85,21.85,21.83,21.85,29177.0,18.1642,18.1642,18.1476,18.1642,29177.0
2020-02-06 11:25:00,21.85,21.86,21.83,21.85,36413.0,18.1642,18.1725,18.1476,18.1642,36413.0
2020-02-06 11:30:00,21.85,21.85,21.82,21.85,136281.0,18.1642,18.1642,18.1393,18.1642,136281.0
2020-02-06 11:35:00,21.85,21.86,21.83,21.85,26581.0,18.1642,18.1725,18.1476,18.1642,26581.0
2020-02-06 11:40:00,21.86,21.87,21.84,21.85,38994.0,18.1725,18.1808,18.1559,18.1642,38994.0
2020-02-06 11:45:00,21.85,21.87,21.84,21.87,48749.0,18.1642,18.1808,18.1559,18.1808,48749.0
2020-02-06 11:50:00,21.87,21.88,21.86,21.87,43747.0,18.1808,18.1891,18.1725,18.1808,43747.0
2020-02-06 11:55:00,21.87,21.87,21.86,21.86,18407.0,18.1808,18.1808,18.1725,18.1725,18407.0
2020-02-06 12:00:00,21.86,21.87,21.85,21.85,42476.0,18.1725,18.1808,18.1642,18.1642,42476.0
2020-02-06 12:05:00,21.85,21.88,21.85,21.88,25637.0,18.1642,18.1891,18.1642,18.1891,25637.0
2020-02-06 12:10:00,21.87,21.88,21.86,21.87,14338.0,18.1808,18.1891,18.1725,18.1808,14338.0
2020-02-06 12:15:00,21.87,21.88,21.86,21.88,63787.0,18.1808,18.1891,18.1725,18.1891,63787.0
2020-02-06 12:20:00,21.88,21.88,21.85,21.87,52744.0,18.1891,18.1891,18.1642,18.1808,52744.0
2020-02-06 12:25:00,21.87,21.88,21.86,21.87,105842.0,18.1808,18.1891,18.1725,18.1808,105842.0
2020-02-06 12:30:00,21.88,21.88,21.86,21.86,85672.0,18.1891,18.1891,18.1725,18.1725,85672.0
2020-02-06 12:35:00,21.87,21.87,21.86,21.87,25441.0,18.1808,18.1808,18.1725,18.1808,25441.0
2020-02-06 12:40:00,21.87,21.88,21.87,21.88,39695.0,18.1808,18.1891,18.1808,18.1891,39695.0
2020-02-06 12:45:00,21.88,21.88,21.84,21.86,105009.0,18.1891,18.1891,18.1559,18.1725,105009.0
2020-02-06 12:50:00,21.86,21.87,21.85,21.87,92020.0,18.1725,18.1808,18.1642,18.1808,92020.0
2020-02-06 12:55:00,21.87,21.9,21.87,21.89,205448.0,18.1808,18.2058,18.1808,18.1975,205448.0
2020-02-06 13:00:00,21.89,21.91,21.88,21.89,186242.0,18.1975,18.2141,18.1891,18.1975,186242.0
2020-02-06 13:05:00,21.89,21.91,21.87,21.89,121871.0,18.1975,18.2141,18.1808,18.1975,121871.0
2020-02-06 13:10:00,21.89,21.9,21.88,21.88,90179.0,18.1975,18.2058,18.1891,18.1891,90179.0
2020-02-06 13:15:00,21.89,21.91,21.88,21.89,163788.0,18.1975,18.2141,18.1891,18.1975,163788.0
2020-02-06 13:20:00,21.9,21.92,21.89,21.91,108468.0,18.2058,18.2224,18.1975,18.2141,108468.0
2020-02-06 13:25:00,21.92,21.93,21.91,21.92,86326.0,18.2224,18.2307,18.2141,18.2224,86326.0
2020-02-06 13:30:00,21.91,21.92,21.89,21.9,28480.0,18.2141,18.2224,18.1975,18.2058,28480.0
2020-02-06 13:35:00,21.9,21.9,21.88,21.88,18692.0,18.2058,18.2058,18.1891,18.1891,18692.0
2020-02-06 13:40:00,21.88,21.89,21.87,21.89,24422.0,18.1891,18.1975,18.1808,18.1975,24422.0
2020-02-06 13:45:00,21.89,21.9,21.88,21.9,32891.0,18.1975,18.2058,18.1891,18.2058,32891.0
2020-02-06 13:50:00,21.89,21.91,21.89,21.9,14184.0,18.1975,18.2141,18.1975,18.2058,14184.0
2020-02-06 13:55:00,21.91,21.91,21.9,21.91,9716.0,18.2141,18.2141,18.2058,18.2141,9716.0
2020-02-06 14:00:00,21.91,21.91,21.89,21.89,18247.0,18.2141,18.2141,18.1975,18.1975,18247.0
2020-02-06 14:05:00,21.9,21.9,21.89,21.89,21356.0,18.2058,18.2058,18.1975,18.1975,21356.0
2020-02-06 14:10:00,21.9,21.91,21.89,21.91,17507.0,18.2058,18.2141,18.1975,18.2141,17507.0
2020-02-06 14:15:00,21.9,21.91,21.87,21.88,19885.0,18.2058,18.2141,18.1808,18.1891,19885.0
2020-02-06 14:20:00,21.87,21.87,21.86,21.87,10421.0,18.1808,18.1808,18.1725,18.1808,10421.0
2020-02-06 14:25:00,21.87,21.88,21.86,21.88,27892.0,18.1808,18.1891,18.1725,18.1891,27892.0
2020-02-06 14:30:00,21.88,21.89,21.87,21.87,18550.0,18.1891,18.1975,18.1808,18.1808,18550.0
2020-02-06 14:35:00,21.88,21.89,21.87,21.87,21014.0,18.1891,18.1975,18.1808,18.1808,21014.0
2020-02-06 14:40:00,21.87,21.88,21.87,21.87,38598.0,18.1808,18.1891,18.1808,18.1808,38598.0
2020-02-06 14:45:00,21.88,21.88,21.86,21.87,26095.0,18.1891,18.1891,18.1725,18.1808,26095.0
2020-02-06 14:50:00,21.87,21.87,21.85,21.86,18679.0,18.1808,18.1808,18.1642,18.1725,18679.0
2020-02-06 14:55:00,21.86,21.87,21.83,21.83,50327.0,18.1725,18.1808,18.1476,18.1476,50327.0
2020-02-06 15:00:00,21.84,21.84,21.81,21.82,41339.0,18.1559,18.1559,18.1309,18.1393,41339.0
2020-02-06 15:05:00,21.82,21.86,21.82,21.86,91200.0,18.1393,18.1725,18.1393,18.1725,91200.0
2020-02-06 15:10:00,21.86,21.86,21.84,21.85,25812.0,18.1725,18.1725,18.1559,18.1642,25812.0
2020-02-06 15:15:00,21.85,21.87,21.84,21.86,32409.0,18.1642,18.1808,18.1559,18.1725,32409.0
2020-02-06 15:20:00,21.86,21.86,21.84,21.86,29827.0,18.1725,18.1725,18.1559,18.1725,29827.0
2020-02-06 15:25:00,21.86,21.86,21.84,21.85,59443.0,18.1725,18.1725,18.1559,18.1642,59443.0
2020-02-06 15:30:00,21.85,21.86,21.84,21.85,78846.0,18.1642,18.1725,18.1559,18.1642,78846.0
2020-02-06 15:35:00,21.86,21.86,21.85,21.86,34763.0,18.1725,18.1725,18.1642,18.1725,34763.0
2020-02-06 15:40:00,21.86,21.87,21.85,21.87,35842.0,18.1725,18.1808,18.1642,18.1808,35842.0
2020-02-06 15:45:00,21.87,21.88,21.87,21.88,58550.0,18.1808,18.1891,18.1808,18.1891,58550.0
2020-02-06 15:50:00,21.87,21.88,21.85,21.86,109988.0,18.1808,18.1891,18.1642,18.1725,109988.0
2020-02-06 15:55:00,21.86,21.86,21.82,21.82,427982.0,18.1725,18.1725,18.1393,18.1393,427982.0
2020-02-07 09:30:00,21.68,21.71,21.64,21.66,147041.0,18.0229,18.0478,17.9896,18.0063,147041.0
2020-02-07 09:35:00,21.66,21.71,21.65,21.69,103634.0,18.0063,18.0478,17.9979,18.0312,103634.0
2020-02-07 09:40:00,21.69,21.72,21.67,21.71,54921.0,18.0312,18.0561,18.0146,18.0478,54921.0
2020-02-07 09:45:00,21.7,21.71,21.67,21.7,56073.0,18.0395,18.0478,18.0146,18.0395,56073.0
2020-02-07 09:50:00,21.7,21.71,21.69,21.7,19523.0,18.0395,18.0478,18.0312,18.0395,19523.0
2020-02-07 09:55:00,21.7,21.71,21.62,21.63,70900.0,18.0395,18.0478,17.973,17.9813,70900.0
2020-02-07 10:00:00,21.63,21.63,21.55,21.55,94703.0,17.9813,17.9813,17.9148,17.9148,94703.0
2020-02-07 10:05:00,21.56,21.6,21.54,21.57,82165.0,17.9231,17.9564,17.9065,17.9314,82165.0
2020-02-07 10:10:00,21.57,21.59,21.57,21.58,33161.0,17.9314,17.9481,17.9314,17.9397,33161.0
2020-02-07 10:15:00,21.58,21.62,21.57,21.6,73255.0,17.9397,17.973,17.9314,17.9564,73255.0
2020-02-07 10:20:00,21.61,21.62,21.6,21.6,15897.0,17.9647,17.973,17.9564,17.9564,15897.0
2020-02-07 10:25:00,21.61,21.63,21.6,21.61,41909.0,17.9647,17.9813,17.9564,17.9647,41909.0
2020-02-07 10:30:00,21.62,21.62,21.6,21.6,29123.0,17.973,17.973,17.9564,17.9564,29123.0
2020-02-07 10:35:00,21.61,21.62,21.59,21.61,51924.0,17.9647,17.973,17.9481,17.9647,51924.0
2020-02-07 10:40:00,21.61,21.64,21.6,21.64,39734.0,17.9647,17.9896,17.9564,17.9896,39734.0
2020-02-07 10:45:00,21.64,21.64,21.6,21.61,41889.0,17.9896,17.9896,17.9564,17.9647,41889.0
2020-02-07 10:50:00,21.61,21.62,21.6,21.61,42922.0,17.9647,17.973,17.9564,17.9647,42922.0
2020-02-07 10:55:00,21.61,21.63,21.6,21.61,36020.0,17.9647,17.9813,17.9564,17.9647,36020.0
2020-02-07 11:00:00,21.61,21.62,21.59,21.62,29836.0,17.9647,17.973,17.9481,17.973,29836.0
2020-02-07 11:05:00,21.62,21.64,21.61,21.63,37498.0,17.973,17.9896,17.9647,17.9813,37498.0
2020-02-07 11:10:00,21.63,21.65,21.62,21.65,34123.0,17.9813,17.9979,17.973,17.9979,34123.0
2020-02-07 11:15:00,21.64,21.66,21.63,21.64,72012.0,17.9896,18.0063,17.9813,17.9896,72012.0
2020-02-07 11:20:00,21.64,21.7,21.64,21.69,194295.0,17.9896,18.0395,17.9896,18.0312,194295.0
2020-02-07 11:25:00,21.69,21.69,21.67,21.69,22019.0,18.0312,18.0312,18.0146,18.0312,22019.0
2020-02-07 11:30:00,21.69,21.72,21.67,21.68,65640.0,18.0312,18.0561,18.0146,18.0229,65640.0
2020-02-07 11:35:00,21.68,21.68,21.66,21.66,28370.0,18.0229,18.0229,18.0063,18.0063,28370.0
2020-02-07 11:40:00,21.66,21.67,21.64,21.64,50016.0,18.0063,18.0146,17.9896,17.9896,50016.0
2020-02-07 11:45:00,21.64,21.65,21.63,21.64,69530.0,17.9896,17.9979,17.9813,17.9896,69530.0
2020-02-07 11:50:00,21.65,21.66,21.64,21.65,40817.0,17.9979,18.0063,17.9896,17.9979,40817.0
2020-02-07 11:55:00,21.64,21.65,21.63,21.64,22351.0,17.9896,17.9979,17.9813,17.9896,22351.0
2020-02-07 12:00:00,21.64,21.69,21.63,21.67,148659.0,17.9896,18.0312,17.9813,18.0146,148659.0
2020-02-07 12:05:00,21.66,21.69,21.66,21.68,29625.0,18.0063,18.0312,18.0063,18.0229,29625.0
2020-02-07 12:10:00,21.67,21.68,21.66,21.68,28680.0,18.0146,18.0229,18.0063,18.0229,28680.0
2020-02-07 12:15:00,21.68,21.7,21.67,21.7,45613.0,18.0229,18.0395,18.0146,18.0395,45613.0
2020-02-07 12:20:00,21.7,21.71,21.69,21.71,24811.0,18.0395,18.0478,18.0312,18.0478,24811.0
2020-02-07 12:25:00,21.71,21.71,21.7,21.71,12068.0,18.0478,18.0478,18.0395,18.0478,12068.0
2020-02-07 12:30:00,21.71,21.71,21.67,21.67,120923.0,18.0478,18.0478,18.0146,18.0146,120923.0
2020-02-07 12:35:00,21.67,21.7,21.67,21.7,32298.0,18.0146,18.0395,18.0146,18.0395,32298.0
2020-02-07 12:40:00,21.7,21.7,21.69,21.69,15501.0,18.0395,18.0395,18.0312,18.0312,15501.0
2020-02-07 12:45:00,21.69,21.7,21.69,21.7,10094.0,18.0312,18.0395,18.0312,18.0395,10094.0
2020-02-07 12:50:00,21.69,21.71,21.68,21.69,62782.0,18.0312,18.0478,18.0229,18.0312,62782.0
2020-02-07 12:55:00,21.7,21.71,21.68,21.7,55304.0,18.0395,18.0478,18.0229,18.0395,55304.0
2020-02-07 13:00:00,21.7,21.71,21.69,21.71,35020.0,18.0395,18.0478,18.0312,18.0478,35020.0
2020-02-07 13:05:00,21.71,21.71,21.69,21.7,39758.0,18.0478,18.0478,18.0312,18.0395,39758.0
2020-02-07 13:10:00,21.7,21.7,21.69,21.7,16420.0,18.0395,18.0395,18.0312,18.0395,16420.0
2020-02-07 13:15:00,21.7,21.7,21.69,21.69,14288.0,18.0395,18.0395,18.0312,18.0312,14288.0
2020-02-07 13:20:00,21.69,21.7,21.68,21.7,31770.0,18.0312,18.0395,18.0229,18.0395,31770.0
2020-02-07 13:25:00,21.7,21.73,21.69,21.73,40228.0,18.0395,18.0644,18.0312,18.0644,40228.0
2020-02-07 13:30:00,21.73,21.74,21.71,21.71,198863.0,18.0644,18.0728,18.0478,18.0478,198863.0
2020-02-07 13:35:00,21.72,21.77,21.69,21.69,224366.0,18.0561,18.0977,18.0312,18.0312,224366.0
2020-02-07 13:40:00,21.69,21.72,21.68,21.69,192532.0,18.0312,18.0561,18.0229,18.0312,192532.0
2020-02-07 13:45:00,21.69,21.69,21.68,21.68,94794.0,18.0312,18.0312,18.0229,18.0229,94794.0
2020-02-07 13:50:00,21.69,21.69,21.68,21.68,91946.0,18.0312,18.0312,18.0229,18.0229,91946.0
2020-02-07 13:55:00,21.68,21.69,21.67,21.68,300035.0,18.0229,18.0312,18.0146,18.0229,300035.0
2020-02-07 14:00:00,21.68,21.71,21.66,21.66,100123.0,18.0229,18.0478,18.0063,18.0063,100123.0
2020-02-07 14:05:00,21.66,21.67,21.65,21.65,208978.0,18.0063,18.0146,17.9979,17.9979,208978.0
2020-02-07 14:10:00,21.65,21.67,21.64,21.65,91995.0,17.9979,18.0146,17.9896,17.9979,91995.0
2020-02-07 14:15:00,21.65,21.66,21.65,21.65,30746.0,17.9979,18.0063,17.9979,17.9979,30746.0
2020-02-07 14:20:00,21.65,21.66,21.63,21.63,69437.0,17.9979,18.0063,17.9813,17.9813,69437.0
2020-02-07 14:25:00,21.63,21.69,21.63,21.67,208738.0,17.9813,18.0312,17.9813,18.0146,208738.0
2020-02-07 14:30:00,21.68,21.69,21.67,21.67,44523.0,18.0229,18.0312,18.0146,18.0146,44523.0
2020-02-07 14:35:00,21.67,21.68,21.66,21.67,29886.0,18.0146,18.0229,18.0063,18.0146,29886.0
2020-02-07 14:40:00,21.66,21.69,21.66,21.69,76949.0,18.0063,18.0312,18.0063,18.0312,76949.0
2020-02-07 14:45:00,21.68,21.69,21.66,21.69,71535.0,18.0229,18.0312,18.0063,18.0312,71535.0
2020-02-07 14:50:00,21.69,21.69,21.64,21.66,59044.0,18.0312,18.0312,17.9896,18.0063,59044.0
2020-02-07 14:55:00,21.65,21.67,21.65,21.67,35846.0,17.9979,18.0146,17.9979,18.0146,35846.0
2020-02-07 15:00:00,21.67,21.68,21.66,21.67,64041.0,18.0146,18.0229,18.0063,18.0146,64041.0
2020-02-07 15:05:00,21.66,21.67,21.66,21.67,52460.0,18.0063,18.0146,18.0063,18.0146,52460.0
2020-02-07 15:10:00,21.67,21.67,21.65,21.67,83081.0,18.0146,18.0146,17.9979,18.0146,83081.0
2020-02-07 15:15:00,21.67,21.67,21.66,21.66,58614.0,18.0146,18.0146,18.0063,18.0063,58614.0
2020-02-07 15:20:00,21.67,21.67,21.65,21.66,112134.0,18.0146,18.0146,17.9979,18.0063,112134.0
2020-02-07 15:25:00,21.66,21.66,21.64,21.64,92268.0,18.0063,18.0063,17.9896,17.9896,92268.0
2020-02-07 15:30:00,21.64,21.68,21.64,21.67,85992.0,17.9896,18.0229,17.9896,18.0146,85992.0
2020-02-07 15:35:00,21.68,21.7,21.67,21.7,48590.0,18.0229,18.0395,18.0146,18.0395,48590.0
2020-02-07 15:40:00,21.69,21.72,21.68,21.71,115109.0,18.0312,18.0561,18.0229,18.0478,115109.0
2020-02-07 15:45:00,21.71,21.72,21.7,21.71,69262.0,18.0478,18.0561,18.0395,18.0478,69262.0
2020-02-07 15:50:00,21.72,21.73,21.7,21.71,229847.0,18.0561,18.0644,18.0395,18.0478,229847.0
2020-02-07 15:55:00,21.71,21.74,21.7,21.72,540628.0,18.0478,18.0728,18.0395,18.0561,540628.0
2020-02-10 09:30:00,22.7,22.87,22.65,22.71,744325.0,18.8708,19.0121,18.8293,18.8791,744325.0
2020-02-10 09:35:00,22.71,22.73,22.39,22.42,577094.0,18.8791,18.8958,18.6131,18.6381,577094.0
2020-02-10 09:40:00,22.43,22.46,22.3,22.34,366725.0,18.6464,18.6713,18.5383,18.5715,366725.0
2020-02-10 09:45:00,22.34,22.35,22.24,22.35,416327.0,18.5715,18.5799,18.4884,18.5799,416327.0
2020-02-10 09:50:00,22.35,22.38,22.29,22.33,441990.0,18.5799,18.6048,18.53,18.5632,441990.0
2020-02-10 09:55:00,22.33,22.35,22.32,22.35,178174.0,18.5632,18.5799,18.5549,18.5799,178174.0
2020-02-10 10:00:00,22.35,22.37,22.25,22.27,197654.0,18.5799,18.5965,18.4967,18.5134,197654.0
2020-02-10 10:05:00,22.26,22.3,22.25,22.26,148400.0,18.505,18.5383,18.4967,18.505,148400.0
2020-02-10 10:10:00,22.26,22.26,22.14,22.17,195726.0,18.505,18.505,18.4053,18.4302,195726.0
2020-02-10 10:15:00,22.17,22.2,22.14,22.16,206423.0,18.4302,18.4552,18.4053,18.4219,206423.0
2020-02-10 10:20:00,22.17,22.17,22.1,22.16,138021.0,18.4302,18.4302,18.372,18.4219,138021.0
2020-02-10 10:25:00,22.15,22.19,22.13,22.15,88331.0,18.4136,18.4468,18.397,18.4136,88331.0
2020-02-10 10:30:00,22.15,22.16,22.12,22.13,65403.0,18.4136,18.4219,18.3887,18.397,65403.0
2020-02-10 10:35:00,22.13,22.17,22.12,22.16,111158.0,18.397,18.4302,18.3887,18.4219,111158.0
2020-02-10 10:40:00,22.16,22.17,22.11,22.12,130265.0,18.4219,18.4302,18.3803,18.3887,130265.0
2020-02-10 10:45:00,22.12,22.2,22.11,22.19,93783.0,18.3887,18.4552,18.3803,18.4468,93783.0
2020-02-10 10:50:00,22.19,22.23,22.15,22.21,127797.0,18.4468,18.4801,18.4136,18.4635,127797.0
2020-02-10 10:55:00,22.22,22.22,22.13,22.14,111642.0,18.4718,18.4718,18.397,18.4053,111642.0
2020-02-10 11:00:00,22.14,22.16,22.04,22.06,250483.0,18.4053,18.4219,18.3222,18.3388,250483.0
2020-02-10 11:05:00,22.05,22.12,22.05,22.11,150865.0,18.3305,18.3887,18.3305,18.3803,150865.0
2020-02-10 11:10:00,22.11,22.14,22.1,22.12,56727.0,18.3803,18.4053,18.372,18.3887,56727.0
2020-02-10 11:15:00,22.12,22.12,22.08,22.1,61125.0,18.3887,18.3887,18.3554,18.372,61125.0
2020-02-10 11:20:00,22.11,22.11,22.08,22.09,54127.0,18.3803,18.3803,18.3554,18.3637,54127.0
2020-02-10 11:25:00,22.08,22.12,22.06,22.11,85641.0,18.3554,18.3887,18.3388,18.3803,85641.0
2020-02-10 11:30:00,22.11,22.12,22.05,22.05,83407.0,18.3803,18.3887,18.3305,18.3305,83407.0
2020-02-10 11:35:00,22.06,22.07,22.04,22.05,112907.0,18.3388,18.3471,18.3222,18.3305,112907.0
2020-02-10 11:40:00,22.05,22.07,22.03,22.06,132015.0,18.3305,18.3471,18.3138,18.3388,132015.0
2020-02-10 11:45:00,22.06,22.16,22.06,22.15,131787.0,18.3388,18.4219,18.3388,18.4136,131787.0
2020-02-10 11:50:00,22.15,22.16,22.12,22.13,69125.0,18.4136,18.4219,18.3887,18.397,69125.0
2020-02-10 11:55:00,22.12,22.14,22.11,22.13,56210.0,18.3887,18.4053,18.3803,18.397,56210.0
2020-02-10 12:00:00,22.12,22.13,22.05,22.05,123778.0,18.3887,18.397,18.3305,18.3305,123778.0
2020-02-10 12:05:00,22.05,22.06,21.98,22.01,125465.0,18.3305,18.3388,18.2723,18.2972,125465.0
2020-02-10 12:10:00,22.01,22.07,22.0,22.05,156987.0,18.2972,18.3471,18.2889,18.3305,156987.0
2020-02-10 12:15:00,22.05,22.06,22.03,22.04,67423.0,18.3305,18.3388,18.3138,18.3222,67423.0
2020-02-10 12:20:00,22.03,22.03,22.01,22.02,47258.0,18.3138,18.3138,18.2972,18.3055,47258.0
2020-02-10 12:25:00,22.02,22.02,22.0,22.0,41328.0,18.3055,18.3055,18.2889,18.2889,41328.0
2020-02-10 12:30:00,22.0,22.04,22.0,22.02,76061.0,18.2889,18.3222,18.2889,18.3055,76061.0
2020-02-10 12:35:00,22.01,22.02,21.98,22.01,95851.0,18.2972,18.3055,18.2723,18.2972,95851.0
2020-02-10 12:40:00,22.01,22.02,21.97,21.99,39588.0,18.2972,18.3055,18.264,18.2806,39588.0
2020-02-10 12:45:00,21.98,22.02,21.98,22.01,65146.0,18.2723,18.3055,18.2723,18.2972,65146.0
2020-02-10 12:50:00,22.02,22.03,22.01,22.03,77217.0,18.3055,18.3138,18.2972,18.3138,77217.0
2020-02-10 12:55:00,22.03,22.04,22.03,22.04,22252.0,18.3138,18.3222,18.3138,18.3222,22252.0
2020-02-10 13:00:00,22.03,22.07,22.03,22.05,90870.0,18.3138,18.3471,18.3138,18.3305,90870.0
2020-02-10 13:05:00,22.05,22.06,22.04,22.05,71492.0,18.3305,18.3388,18.3222,18.3305,71492.0
2020-02-10 13:10:00,22.05,22.06,22.01,22.02,80567.0,18.3305,18.3388,18.2972,18.3055,80567.0
2020-02-10 13:15:00,22.02,22.02,22.0,22.0,94850.0,18.3055,18.3055,18.2889,18.2889,94850.0
2020-02-10 13:20:00,22.0,22.01,21.99,22.0,114384.0,18.2889,18.2972,18.2806,18.2889,114384.0
2020-02-10 13:25:00,22.0,22.0,21.99,21.99,26692.0,18.2889,18.2889,18.2806,18.2806,26692.0
2020-02-10 13:30:00,22.0,22.01,21.94,21.94,225301.0,18.2889,18.2972,18.239,18.239,225301.0
2020-02-10 13:35:00,21.94,21.99,21.94,21.98,147549.0,18.239,18.2806,18.239,18.2723,147549.0
2020-02-10 13:40:00,21.98,21.99,21.97,21.97,132415.0,18.2723,18.2806,18.264,18.264,132415.0
2020-02-10 13:45:00,21.98,21.98,21.95,21.98,131682.0,18.2723,18.2723,18.2473,18.2723,131682.0
2020-02-10 13:50:00,21.98,21.98,21.9,21.91,161680.0,18.2723,18.2723,18.2058,18.2141,161680.0
2020-02-10 13:55:00,21.9,21.96,21.89,21.93,196279.0,18.2058,18.2556,18.1975,18.2307,196279.0
2020-02-10 14:00:00,21.92,21.93,21.87,21.88,110548.0,18.2224,18.2307,18.1808,18.1891,110548.0
2020-02-10 14:05:00,21.88,21.88,21.85,21.85,93751.0,18.1891,18.1891,18.1642,18.1642,93751.0
2020-02-10 14:10:00,21.85,21.88,21.84,21.87,38722.0,18.1642,18.1891,18.1559,18.1808,38722.0
2020-02-10 14:15:00,21.87,21.88,21.86,21.87,36115.0,18.1808,18.1891,18.1725,18.1808,36115.0
2020-02-10 14:20:00,21.86,21.9,21.86,21.88,43861.0,18.1725,18.2058,18.1725,18.1891,43861.0
2020-02-10 14:25:00,21.89,21.9,21.88,21.9,52948.0,18.1975,18.2058,18.1891,18.2058,52948.0
2020-02-10 14:30:00,21.89,21.95,21.89,21.95,69258.0,18.1975,18.2473,18.1975,18.2473,69258.0
2020-02-10 14:35:00,21.94,21.95,21.91,21.92,48485.0,18.239,18.2473,18.2141,18.2224,48485.0
2020-02-10 14:40:00,21.92,21.92,21.91,21.92,32554.0,18.2224,18.2224,18.2141,18.2224,32554.0
2020-02-10 14:45:00,21.92,21.95,21.91,21.94,79002.0,18.2224,18.2473,18.2141,18.239,79002.0
2020-02-10 14:50:00,21.94,21.94,21.92,21.93,106968.0,18.239,18.239,18.2224,18.2307,106968.0
2020-02-10 14:55:00,21.94,21.97,21.93,21.96,102171.0,18.239,18.264,18.2307,18.2556,102171.0
2020-02-10 15:00:00,21.96,21.97,21.96,21.96,72744.0,18.2556,18.264,18.2556,18.2556,72744.0
2020-02-10 15:05:00,21.96,21.97,21.95,21.96,51573.0,18.2556,18.264,18.2473,18.2556,51573.0
2020-02-10 15:10:00,21.96,21.96,21.92,21.93,62140.0,18.2556,18.2556,18.2224,18.2307,62140.0
2020-02-10 15:15:00,21.93,21.96,21.92,21.96,71128.0,18.2307,18.2556,18.2224,18.2556,71128.0
2020-02-10 15:20:00,21.96,21.98,21.95,21.98,83887.0,18.2556,18.2723,18.2473,18.2723,83887.0
2020-02-10 15:25:00,21.98,21.99,21.96,21.96,100665.0,18.2723,18.2806,18.2556,18.2556,100665.0
2020-02-10 15:30:00,21.96,21.97,21.91,21.95,190067.0,18.2556,18.264,18.2141,18.2473,190067.0
2020-02-10 15:35:00,21.95,21.95,21.92,21.93,83535.0,18.2473,18.2473,18.2224,18.2307,83535.0
2020-02-10 15:40:00,21.93,21.96,21.92,21.93,106687.0,18.2307,18.2556,18.2224,18.2307,106687.0
2020-02-10 15:45:00,21.93,21.94,21.9,21.91,181612.0,18.2307,18.239,18.2058,18.2141,181612.0
2020-02-10 15:50:00,21.91,21.92,21.9,21.91,171924.0,18.2141,18.2224,18.2058,18.2141,171924.0
2020-02-10 15:55:00,21.92,21.94,21.89,21.9,467163.0,18.2224,18.239,18.1975,18.2058,467163.0
2020-02-11 09:30:00,22.02,22.16,21.96,22.16,227354.0,18.3055,18.4219,18.2556,18.4219,227354.0
2020-02-11 09:35:00,22.15,22.19,22.13,22.15,155934.0,18.4136,18.4468,18.397,18.4136,155934.0
2020-02-11 09:40:00,22.14,22.17,22.05,22.16,77436.0,18.4053,18.4302,18.3305,18.4219,77436.0
2020-02-11 09:45:00,22.15,22.17,22.12,22.17,121842.0,18.4136,18.4302,18.3887,18.4302,121842.0
2020-02-11 09:50:00,22.17,22.18,22.14,22.15,70144.0,18.4302,18.4385,18.4053,18.4136,70144.0
2020-02-11 09:55:00,22.15,22.17,22.14,22.16,120203.0,18.4136,18.4302,18.4053,18.4219,120203.0
2020-02-11 10:00:00,22.16,22.21,22.15,22.21,229607.0,18.4219,18.4635,18.4136,18.4635,229607.0
2020-02-11 10:05:00,22.21,22.25,22.2,22.21,103867.0,18.4635,18.4967,18.4552,18.4635,103867.0
2020-02-11 10:10:00,22.21,22.27,22.18,22.27,94529.0,18.4635,18.5134,18.4385,18.5134,94529.0
2020-02-11 10:15:00,22.27,22.28,22.23,22.24,66241.0,18.5134,18.5217,18.4801,18.4884,66241.0
2020-02-11 10:20:00,22.24,22.25,22.21,22.21,41866.0,18.4884,18.4967,18.4635,18.4635,41866.0
2020-02-11 10:25:00,22.21,22.24,22.21,22.23,54130.0,18.4635,18.4884,18.4635,18.4801,54130.0
2020-02-11 10:30:00,22.23,22.24,22.2,22.2,58780.0,18.4801,18.4884,18.4552,18.4552,58780.0
2020-02-11 10:35:00,22.21,22.22,22.18,22.19,88607.0,18.4635,18.4718,18.4385,18.4468,88607.0
2020-02-11 10:40:00,22.19,22.2,22.14,22.17,78943.0,18.4468,18.4552,18.4053,18.4302,78943.0
2020-02-11 10:45:00,22.17,22.17,22.13,22.16,61651.0,18.4302,18.4302,18.397,18.4219,61651.0
2020-02-11 10:50:00,22.16,22.25,22.15,22.17,335485.0,18.4219,18.4967,18.4136,18.4302,335485.0
2020-02-11 10:55:00,22.18,22.18,22.16,22.18,47807.0,18.4385,18.4385,18.4219,18.4385,47807.0
2020-02-11 11:00:00,22.18,22.19,22.16,22.18,36761.0,18.4385,18.4468,18.4219,18.4385,36761.0
2020-02-11 11:05:00,22.17,22.18,22.15,22.15,72603.0,18.4302,18.4385,18.4136,18.4136,72603.0
2020-02-11 11:10:00,22.15,22.16,22.14,22.14,194173.0,18.4136,18.4219,18.4053,18.4053,194173.0
2020-02-11 11:15:00,22.14,22.18,22.13,22.17,34298.0,18.4053,18.4385,18.397,18.4302,34298.0
2020-02-11 11:20:00,22.17,22.19,22.15,22.18,30801.0,18.4302,18.4468,18.4136,18.4385,30801.0
2020-02-11 11:25:00,22.18,22.18,22.16,22.17,33423.0,18.4385,18.4385,18.4219,18.4302,33423.0
2020-02-11 11:30:00,22.17,22.17,22.14,22.14,60581.0,18.4302,18.4302,18.4053,18.4053,60581.0
2020-02-11 11:35:00,22.14,22.16,22.11,22.12,35026.0,18.4053,18.4219,18.3803,18.3887,35026.0
2020-02-11 11:40:00,22.12,22.14,22.11,22.12,81589.0,18.3887,18.4053,18.3803,18.3887,81589.0
2020-02-11 11:45:00,22.13,22.14,22.12,22.12,40496.0,18.397,18.4053,18.3887,18.3887,40496.0
2020-02-11 11:50:00,22.13,22.17,22.11,22.17,73738.0,18.397,18.4302,18.3803,18.4302,73738.0
2020-02-11 11:55:00,22.16,22.17,22.12,22.13,56984.0,18.4219,18.4302,18.3887,18.397,56984.0
2020-02-11 12:00:00,22.12,22.13,22.08,22.09,137044.0,18.3887,18.397,18.3554,18.3637,137044.0
2020-02-11 12:05:00,22.09,22.1,22.06,22.09,134785.0,18.3637,18.372,18.3388,18.3637,134785.0
2020-02-11 12:10:00,22.09,22.1,22.08,22.08,118987.0,18.3637,18.372,18.3554,18.3554,118987.0
2020-02-11 12:15:00,22.09,22.12,22.08,22.11,134648.0,18.3637,18.3887,18.3554,18.3803,134648.0
2020-02-11 12:20:00,22.12,22.13,22.1,22.11,140328.0,18.3887,18.397,18.372,18.3803,140328.0
2020-02-11 12:25:00,22.12,22.15,22.11,22.14,220729.0,18.3887,18.4136,18.3803,18.4053,220729.0
2020-02-11 12:30:00,22.13,22.2,22.12,22.19,180345.0,18.397,18.4552,18.3887,18.4468,180345.0
2020-02-11 12:35:00,22.19,22.23,22.18,22.23,94858.0,18.4468,18.4801,18.4385,18.4801,94858.0
2020-02-11 12:40:00,22.23,22.24,22.22,22.23,56929.0,18.4801,18.4884,18.4718,18.4801,56929.0
2020-02-11 12:45:00,22.23,22.24,22.22,22.23,41860.0,18.4801,18.4884,18.4718,18.4801,41860.0
2020-02-11 12:50:00,22.23,22.23,22.19,22.23,65370.0,18.4801,18.4801,18.4468,18.4801,65370.0
2020-02-11 12:55:00,22.23,22.25,22.22,22.25,57116.0,18.4801,18.4967,18.4718,18.4967,57116.0
2020-02-11 13:00:00,22.25,22.25,22.23,22.25,36534.0,18.4967,18.4967,18.4801,18.4967,36534.0
2020-02-11 13:05:00,22.24,22.25,22.23,22.23,34083.0,18.4884,18.4967,18.4801,18.4801,34083.0
2020-02-11 13:10:00,22.24,22.26,22.22,22.25,116577.0,18.4884,18.505,18.4718,18.4967,116577.0
2020-02-11 13:15:00,22.25,22.25,22.24,22.25,16338.0,18.4967,18.4967,18.4884,18.4967,16338.0
2020-02-11 13:20:00,22.25,22.25,22.22,22.23,49890.0,18.4967,18.4967,18.4718,18.4801,49890.0
2020-02-11 13:25:00,22.22,22.25,22.22,22.25,62660.0,18.4718,18.4967,18.4718,18.4967,62660.0
2020-02-11 13:30:00,22.25,22.27,22.25,22.26,69363.0,18.4967,18.5134,18.4967,18.505,69363.0
2020-02-11 13:35:00,22.26,22.26,22.23,22.24,37710.0,18.505,18.505,18.4801,18.4884,37710.0
2020-02-11 13:40:00,22.24,22.28,22.24,22.28,51425.0,18.4884,18.5217,18.4884,18.5217,51425.0
2020-02-11 13:45:00,22.28,22.28,22.26,22.27,47945.0,18.5217,18.5217,18.505,18.5134,47945.0
2020-02-11 13:50:00,22.26,22.27,22.22,22.23,46177.0,18.505,18.5134,18.4718,18.4801,46177.0
2020-02-11 13:55:00,22.23,22.27,22.23,22.27,46446.0,18.4801,18.5134,18.4801,18.5134,46446.0
2020-02-11 14:00:00,22.27,22.28,22.23,22.24,53882.0,18.5134,18.5217,18.4801,18.4884,53882.0
2020-02-11 14:05:00,22.24,22.25,22.22,22.24,53399.0,18.4884,18.4967,18.4718,18.4884,53399.0
2020-02-11 14:10:00,22.24,22.25,22.23,22.23,18010.0,18.4884,18.4967,18.4801,18.4801,18010.0
2020-02-11 14:15:00,22.23,22.24,22.22,22.23,36585.0,18.4801,18.4884,18.4718,18.4801,36585.0
2020-02-11 14:20:00,22.23,22.24,22.21,22.23,71252.0,18.4801,18.4884,18.4635,18.4801,71252.0
2020-02-11 14:25:00,22.23,22.24,22.21,22.23,39150.0,18.4801,18.4884,18.4635,18.4801,39150.0
2020-02-11 14:30:00,22.24,22.25,22.23,22.24,52792.0,18.4884,18.4967,18.4801,18.4884,52792.0
2020-02-11 14:35:00,22.24,22.29,22.24,22.29,93086.0,18.4884,18.53,18.4884,18.53,93086.0
2020-02-11 14:40:00,22.29,22.3,22.28,22.29,107855.0,18.53,18.5383,18.5217,18.53,107855.0
2020-02-11 14:45:00,22.3,22.3,22.28,22.29,99406.0,18.5383,18.5383,18.5217,18.53,99406.0
2020-02-11 14:50:00,22.29,22.3,22.27,22.28,58592.0,18.53,18.5383,18.5134,18.5217,58592.0
2020-02-11 14:55:00,22.28,22.29,22.25,22.27,110847.0,18.5217,18.53,18.4967,18.5134,110847.0
2020-02-11 15:00:00,22.26,22.28,22.24,22.25,47973.0,18.505,18.5217,18.4884,18.4967,47973.0
2020-02-11 15:05:00,22.25,22.25,22.23,22.24,63739.0,18.4967,18.4967,18.4801,18.4884,63739.0
2020-02-11 15:10:00,22.24,22.25,22.23,22.23,76004.0,18.4884,18.4967,18.4801,18.4801,76004.0
2020-02-11 15:15:00,22.24,22.25,22.22,22.23,99282.0,18.4884,18.4967,18.4718,18.4801,99282.0
2020-02-11 15:20:00,22.23,22.25,22.23,22.25,69619.0,18.4801,18.4967,18.4801,18.4967,69619.0
2020-02-11 15:25:00,22.25,22.25,22.24,22.25,44943.0,18.4967,18.4967,18.4884,18.4967,44943.0
2020-02-11 15:30:00,22.25,22.26,22.22,22.23,162095.0,18.4967,18.505,18.4718,18.4801,162095.0
2020-02-11 15:35:00,22.23,22.25,22.22,22.23,83518.0,18.4801,18.4967,18.4718,18.4801,83518.0
2020-02-11 15:40:00,22.23,22.26,22.23,22.24,63707.0,18.4801,18.505,18.4801,18.4884,63707.0
2020-02-11 15:45:00,22.24,22.25,22.21,22.21,181283.0,18.4884,18.4967,18.4635,18.4635,181283.0
2020-02-11 15:50:00,22.21,22.29,22.2,22.29,379494.0,18.4635,18.53,18.4552,18.53,379494.0
2020-02-11 15:55:00,22.29,22.29,22.19,22.23,446738.0,18.53,18.53,18.4468,18.4801,446738.0
2020-02-12 09:30:00,22.3,22.51,22.3,22.46,336717.0,18.5383,18.7129,18.5383,18.6713,336717.0
2020-02-12 09:35:00,22.46,22.5,22.45,22.46,84505.0,18.6713,18.7046,18.663,18.6713,84505.0
2020-02-12 09:40:00,22.46,22.5,22.44,22.49,122148.0,18.6713,18.7046,18.6547,18.6962,122148.0
2020-02-12 09:45:00,22.49,22.5,22.48,22.48,87795.0,18.6962,18.7046,18.6879,18.6879,87795.0
2020-02-12 09:50:00,22.48,22.51,22.46,22.51,308688.0,18.6879,18.7129,18.6713,18.7129,308688.0
2020-02-12 09:55:00,22.51,22.53,22.48,22.52,167446.0,18.7129,18.7295,18.6879,18.7212,167446.0
2020-02-12 10:00:00,22.52,22.53,22.45,22.45,171839.0,18.7212,18.7295,18.663,18.663,171839.0
2020-02-12 10:05:00,22.45,22.5,22.44,22.48,131905.0,18.663,18.7046,18.6547,18.6879,131905.0
2020-02-12 10:10:00,22.48,22.49,22.41,22.41,82897.0,18.6879,18.6962,18.6297,18.6297,82897.0
2020-02-12 10:15:00,22.41,22.42,22.39,22.4,55530.0,18.6297,18.6381,18.6131,18.6214,55530.0
2020-02-12 10:20:00,22.4,22.48,22.39,22.47,156215.0,18.6214,18.6879,18.6131,18.6796,156215.0
2020-02-12 10:25:00,22.48,22.5,22.47,22.5,39964.0,18.6879,18.7046,18.6796,18.7046,39964.0
2020-02-12 10:30:00,22.5,22.52,22.44,22.46,102789.0,18.7046,18.7212,18.6547,18.6713,102789.0
2020-02-12 10:35:00,22.46,22.5,22.45,22.49,74754.0,18.6713,18.7046,18.663,18.6962,74754.0
2020-02-12 10:40:00,22.5,22.5,22.44,22.49,98176.0,18.7046,18.7046,18.6547,18.6962,98176.0
2020-02-12 10:45:00,22.49,22.51,22.44,22.46,77322.0,18.6962,18.7129,18.6547,18.6713,77322.0
2020-02-12 10:50:00,22.46,22.48,22.45,22.46,48454.0,18.6713,18.6879,18.663,18.6713,48454.0
2020-02-12 10:55:00,22.46,22.49,22.46,22.48,86562.0,18.6713,18.6962,18.6713,18.6879,86562.0
2020-02-12 11:00:00,22.48,22.5,22.47,22.5,42907.0,18.6879,18.7046,18.6796,18.7046,42907.0
2020-02-12 11:05:00,22.5,22.5,22.45,22.45,33722.0,18.7046,18.7046,18.663,18.663,33722.0
2020-02-12 11:10:00,22.46,22.48,22.44,22.45,100593.0,18.6713,18.6879,18.6547,18.663,100593.0
2020-02-12 11:15:00,22.46,22.49,22.45,22.48,42356.0,18.6713,18.6962,18.663,18.6879,42356.0
2020-02-12 11:20:00,22.47,22.48,22.46,22.48,56473.0,18.6796,18.6879,18.6713,18.6879,56473.0
2020-02-12 11:25:00,22.47,22.5,22.46,22.46,90820.0,18.6796,18.7046,18.6713,18.6713,90820.0
2020-02-12 11:30:00,22.46,22.48,22.45,22.48,74287.0,18.6713,18.6879,18.663,18.6879,74287.0
2020-02-12 11:35:00,22.48,22.5,22.47,22.48,30348.0,18.6879,18.7046,18.6796,18.6879,30348.0
2020-02-12 11:40:00,22.47,22.48,22.41,22.42,55270.0,18.6796,18.6879,18.6297,18.6381,55270.0
2020-02-12 11:45:00,22.42,22.44,22.4,22.4,85885.0,18.6381,18.6547,18.6214,18.6214,85885.0
2020-02-12 11:50:00,22.41,22.41,22.39,22.41,68063.0,18.6297,18.6297,18.6131,18.6297,68063.0
2020-02-12 11:55:00,22.41,22.41,22.35,22.35,233894.0,18.6297,18.6297,18.5799,18.5799,233894.0
2020-02-12 12:00:00,22.36,22.42,22.35,22.41,187852.0,18.5882,18.6381,18.5799,18.6297,187852.0
2020-02-12 12:05:00,22.41,22.45,22.4,22.44,211576.0,18.6297,18.663,18.6214,18.6547,211576.0
2020-02-12 12:10:00,22.44,22.46,22.42,22.45,330833.0,18.6547,18.6713,18.6381,18.663,330833.0
2020-02-12 12:15:00,22.45,22.45,22.42,22.43,130268.0,18.663,18.663,18.6381,18.6464,130268.0
2020-02-12 12:20:00,22.44,22.46,22.42,22.46,179273.0,18.6547,18.6713,18.6381,18.6713,179273.0
2020-02-12 12:25:00,22.46,22.46,22.43,22.44,50988.0,18.6713,18.6713,18.6464,18.6547,50988.0
2020-02-12 12:30:00,22.44,22.47,22.43,22.46,153423.0,18.6547,18.6796,18.6464,18.6713,153423.0
2020-02-12 12:35:00,22.47,22.49,22.46,22.48,81358.0,18.6796,18.6962,18.6713,18.6879,81358.0
2020-02-12 12:40:00,22.48,22.51,22.48,22.48,100097.0,18.6879,18.7129,18.6879,18.6879,100097.0
2020-02-12 12:45:00,22.48,22.49,22.46,22.47,40645.0,18.6879,18.6962,18.6713,18.6796,40645.0
2020-02-12 12:50:00,22.47,22.48,22.46,22.47,138388.0,18.6796,18.6879,18.6713,18.6796,138388.0
2020-02-12 12:55:00,22.48,22.48,22.44,22.45,54141.0,18.6879,18.6879,18.6547,18.663,54141.0
2020-02-12 13:00:00,22.45,22.46,22.43,22.44,55786.0,18.663,18.6713,18.6464,18.6547,55786.0
2020-02-12 13:05:00,22.44,22.44,22.42,22.43,53620.0,18.6547,18.6547,18.6381,18.6464,53620.0
2020-02-12 13:10:00,22.43,22.43,22.39,22.41,59990.0,18.6464,18.6464,18.6131,18.6297,59990.0
2020-02-12 13:15:00,22.42,22.46,22.41,22.46,84068.0,18.6381,18.6713,18.6297,18.6713,84068.0
2020-02-12 13:20:00,22.46,22.46,22.44,22.46,27166.0,18.6713,18.6713,18.6547,18.6713,27166.0
2020-02-12 13:25:00,22.46,22.49,22.44,22.46,61603.0,18.6713,18.6962,18.6547,18.6713,61603.0
2020-02-12 13:30:00,22.46,22.47,22.45,22.45,10479.0,18.6713,18.6796,18.663,18.663,10479.0
2020-02-12 13:35:00,22.45,22.46,22.44,22.44,20522.0,18.663,18.6713,18.6547,18.6547,20522.0
2020-02-12 13:40:00,22.44,22.47,22.44,22.46,67337.0,18.6547,18.6796,18.6547,18.6713,67337.0
2020-02-12 13:45:00,22.46,22.48,22.46,22.48,20380.0,18.6713,18.6879,18.6713,18.6879,20380.0
2020-02-12 13:50:00,22.47,22.47,22.44,22.46,84794.0,18.6796,18.6796,18.6547,18.6713,84794.0
2020-02-12 13:55:00,22.46,22.49,22.45,22.48,44421.0,18.6713,18.6962,18.663,18.6879,44421.0
2020-02-12 14:00:00,22.48,22.49,22.46,22.47,41031.0,18.6879,18.6962,18.6713,18.6796,41031.0
2020-02-12 14:05:00,22.47,22.5,22.46,22.49,27344.0,18.6796,18.7046,18.6713,18.6962,27344.0
2020-02-12 14:10:00,22.49,22.49,22.47,22.48,18450.0,18.6962,18.6962,18.6796,18.6879,18450.0
2020-02-12 14:15:00,22.48,22.5,22.47,22.5,29175.0,18.6879,18.7046,18.6796,18.7046,29175.0
2020-02-12 14:20:00,22.49,22.5,22.49,22.49,16004.0,18.6962,18.7046,18.6962,18.6962,16004.0
2020-02-12 14:25:00,22.5,22.51,22.45,22.45,58433.0,18.7046,18.7129,18.663,18.663,58433.0
2020-02-12 14:30:00,22.45,22.48,22.45,22.48,30868.0,18.663,18.6879,18.663,18.6879,30868.0
2020-02-12 14:35:00,22.47,22.48,22.46,22.46,19338.0,18.6796,18.6879,18.6713,18.6713,19338.0
2020-02-12 14:40:00,22.46,22.47,22.45,22.45,12521.0,18.6713,18.6796,18.663,18.663,12521.0
2020-02-12 14:45:00,22.46,22.47,22.45,22.46,40636.0,18.6713,18.6796,18.663,18.6713,40636.0
2020-02-12 14:50:00,22.46,22.47,22.45,22.45,22453.0,18.6713,18.6796,18.663,18.663,22453.0
2020-02-12 14:55:00,22.45,22.46,22.44,22.46,26334.0,18.663,18.6713,18.6547,18.6713,26334.0
2020-02-12 15:00:00,22.46,22.47,22.45,22.46,41628.0,18.6713,18.6796,18.663,18.6713,41628.0
2020-02-12 15:05:00,22.46,22.47,22.43,22.44,39624.0,18.6713,18.6796,18.6464,18.6547,39624.0
2020-02-12 15:10:00,22.44,22.45,22.42,22.45,37535.0,18.6547,18.663,18.6381,18.663,37535.0
2020-02-12 15:15:00,22.44,22.45,22.43,22.45,32626.0,18.6547,18.663,18.6464,18.663,32626.0
2020-02-12 15:20:00,22.45,22.46,22.44,22.46,30785.0,18.663,18.6713,18.6547,18.6713,30785.0
2020-02-12 15:25:00,22.46,22.47,22.45,22.46,31875.0,18.6713,18.6796,18.663,18.6713,31875.0
2020-02-12 15:30:00,22.45,22.46,22.43,22.45,46683.0,18.663,18.6713,18.6464,18.663,46683.0
2020-02-12 15:35:00,22.45,22.46,22.44,22.45,72996.0,18.663,18.6713,18.6547,18.663,72996.0
2020-02-12 15:40:00,22.44,22.46,22.44,22.44,108088.0,18.6547,18.6713,18.6547,18.6547,108088.0
2020-02-12 15:45:00,22.45,22.45,22.44,22.45,67464.0,18.663,18.663,18.6547,18.663,67464.0
2020-02-12 15:50:00,22.44,22.48,22.43,22.47,203559.0,18.6547,18.6879,18.6464,18.6796,203559.0
2020-02-12 15:55:00,22.47,22.51,22.46,22.47,771634.0,18.6796,18.7129,18.6713,18.6796,771634.0
2020-02-13 09:30:00,22.35,22.36,22.27,22.34,179078.0,18.5799,18.5882,18.5134,18.5715,179078.0
2020-02-13 09:35:00,22.34,22.38,22.31,22.32,47297.0,18.5715,18.6048,18.5466,18.5549,47297.0
2020-02-13 09:40:00,22.31,22.32,22.22,22.26,96793.0,18.5466,18.5549,18.4718,18.505,96793.0
2020-02-13 09:45:00,22.26,22.39,22.26,22.35,216881.0,18.505,18.6131,18.505,18.5799,216881.0
2020-02-13 09:50:00,22.36,22.37,22.34,22.36,72372.0,18.5882,18.5965,18.5715,18.5882,72372.0
2020-02-13 09:55:00,22.37,22.37,22.28,22.28,99948.0,18.5965,18.5965,18.5217,18.5217,99948.0
2020-02-13 10:00:00,22.29,22.3,22.2,22.2,103034.0,18.53,18.5383,18.4552,18.4552,103034.0
2020-02-13 10:05:00,22.21,22.27,22.2,22.26,202461.0,18.4635,18.5134,18.4552,18.505,202461.0
2020-02-13 10:10:00,22.26,22.35,22.24,22.31,156921.0,18.505,18.5799,18.4884,18.5466,156921.0
2020-02-13 10:15:00,22.31,22.32,22.22,22.22,104943.0,18.5466,18.5549,18.4718,18.4718,104943.0
2020-02-13 10:20:00,22.22,22.26,22.22,22.23,138237.0,18.4718,18.505,18.4718,18.4801,138237.0
2020-02-13 10:25:00,22.23,22.26,22.22,22.24,109691.0,18.4801,18.505,18.4718,18.4884,109691.0
2020-02-13 10:30:00,22.24,22.26,22.23,22.23,101282.0,18.4884,18.505,18.4801,18.4801,101282.0
2020-02-13 10:35:00,22.23,22.26,22.23,22.24,158057.0,18.4801,18.505,18.4801,18.4884,158057.0
2020-02-13 10:40:00,22.24,22.26,22.23,22.25,31538.0,18.4884,18.505,18.4801,18.4967,31538.0
2020-02-13 10:45:00,22.25,22.29,22.25,22.29,48608.0,18.4967,18.53,18.4967,18.53,48608.0
2020-02-13 10:50:00,22.29,22.3,22.27,22.28,29193.0,18.53,18.5383,18.5134,18.5217,29193.0
2020-02-13 10:55:00,22.27,22.28,22.25,22.26,52599.0,18.5134,18.5217,18.4967,18.505,52599.0
2020-02-13 11:00:00,22.26,22.27,22.24,22.26,62292.0,18.505,18.5134,18.4884,18.505,62292.0
2020-02-13 11:05:00,22.27,22.27,22.24,22.24,23010.0,18.5134,18.5134,18.4884,18.4884,23010.0
2020-02-13 11:10:00,22.24,22.25,22.23,22.23,102451.0,18.4884,18.4967,18.4801,18.4801,102451.0
2020-02-13 11:15:00,22.23,22.25,22.23,22.25,43888.0,18.4801,18.4967,18.4801,18.4967,43888.0
2020-02-13 11:20:00,22.24,22.26,22.24,22.25,40761.0,18.4884,18.505,18.4884,18.4967,40761.0
2020-02-13 11:25:00,22.26,22.26,22.23,22.26,87434.0,18.505,18.505,18.4801,18.505,87434.0
2020-02-13 11:30:00,22.26,22.28,22.25,22.27,51202.0,18.505,18.5217,18.4967,18.5134,51202.0
2020-02-13 11:35:00,22.27,22.29,22.26,22.29,77910.0,18.5134,18.53,18.505,18.53,77910.0
2020-02-13 11:40:00,22.29,22.3,22.27,22.29,91187.0,18.53,18.5383,18.5134,18.53,91187.0
2020-02-13 11:45:00,22.29,22.3,22.28,22.3,48616.0,18.53,18.5383,18.5217,18.5383,48616.0
2020-02-13 11:50:00,22.3,22.3,22.29,22.3,35294.0,18.5383,18.5383,18.53,18.5383,35294.0
2020-02-13 11:55:00,22.3,22.32,22.29,22.32,53105.0,18.5383,18.5549,18.53,18.5549,53105.0
2020-02-13 12:00:00,22.32,22.33,22.3,22.3,64991.0,18.5549,18.5632,18.5383,18.5383,64991.0
2020-02-13 12:05:00,22.3,22.32,22.29,22.29,66947.0,18.5383,18.5549,18.53,18.53,66947.0
2020-02-13 12:10:00,22.29,22.29,22.24,22.24,105694.0,18.53,18.53,18.4884,18.4884,105694.0
2020-02-13 12:15:00,22.25,22.26,22.24,22.25,78166.0,18.4967,18.505,18.4884,18.4967,78166.0
2020-02-13 12:20:00,22.25,22.26,22.24,22.26,73180.0,18.4967,18.505,18.4884,18.505,73180.0
2020-02-13 12:25:00,22.26,22.27,22.24,22.27,110640.0,18.505,18.5134,18.4884,18.5134,110640.0
2020-02-13 12:30:00,22.27,22.27,22.24,22.25,130593.0,18.5134,18.5134,18.4884,18.4967,130593.0
2020-02-13 12:35:00,22.25,22.26,22.21,22.21,129558.0,18.4967,18.505,18.4635,18.4635,129558.0
2020-02-13 12:40:00,22.21,22.21,22.16,22.19,137876.0,18.4635,18.4635,18.4219,18.4468,137876.0
2020-02-13 12:45:00,22.19,22.2,22.18,22.19,95862.0,18.4468,18.4552,18.4385,18.4468,95862.0
2020-02-13 12:50:00,22.19,22.19,22.17,22.17,56978.0,18.4468,18.4468,18.4302,18.4302,56978.0
2020-02-13 12:55:00,22.17,22.17,22.14,22.14,174852.0,18.4302,18.4302,18.4053,18.4053,174852.0
2020-02-13 13:00:00,22.14,22.18,22.14,22.17,200384.0,18.4053,18.4385,18.4053,18.4302,200384.0
2020-02-13 13:05:00,22.17,22.19,22.17,22.18,177250.0,18.4302,18.4468,18.4302,18.4385,177250.0
2020-02-13 13:10:00,22.18,22.23,22.18,22.19,144114.0,18.4385,18.4801,18.4385,18.4468,144114.0
2020-02-13 13:15:00,22.18,22.21,22.17,22.2,124410.0,18.4385,18.4635,18.4302,18.4552,124410.0
2020-02-13 13:20:00,22.2,22.22,22.2,22.21,64737.0,18.4552,18.4718,18.4552,18.4635,64737.0
2020-02-13 13:25:00,22.21,22.22,22.21,22.21,43318.0,18.4635,18.4718,18.4635,18.4635,43318.0
2020-02-13 13:30:00,22.21,22.23,22.21,22.23,67587.0,18.4635,18.4801,18.4635,18.4801,67587.0
2020-02-13 13:35:00,22.22,22.23,22.18,22.18,102316.0,18.4718,18.4801,18.4385,18.4385,102316.0
2020-02-13 13:40:00,22.18,22.2,22.18,22.19,162136.0,18.4385,18.4552,18.4385,18.4468,162136.0
2020-02-13 13:45:00,22.19,22.21,22.17,22.2,102196.0,18.4468,18.4635,18.4302,18.4552,102196.0
2020-02-13 13:50:00,22.21,22.21,22.2,22.21,37723.0,18.4635,18.4635,18.4552,18.4635,37723.0
2020-02-13 13:55:00,22.21,22.23,22.2,22.22,64859.0,18.4635,18.4801,18.4552,18.4718,64859.0
2020-02-13 14:00:00,22.22,22.23,22.21,22.22,61180.0,18.4718,18.4801,18.4635,18.4718,61180.0
2020-02-13 14:05:00,22.23,22.23,22.21,22.21,83945.0,18.4801,18.4801,18.4635,18.4635,83945.0
2020-02-13 14:10:00,22.21,22.22,22.21,22.21,30463.0,18.4635,18.4718,18.4635,18.4635,30463.0
2020-02-13 14:15:00,22.22,22.22,22.21,22.21,68592.0,18.4718,18.4718,18.4635,18.4635,68592.0
2020-02-13 14:20:00,22.21,22.23,22.21,22.21,62239.0,18.4635,18.4801,18.4635,18.4635,62239.0
2020-02-13 14:25:00,22.21,22.21,22.2,22.21,61276.0,18.4635,18.4635,18.4552,18.4635,61276.0
2020-02-13 14:30:00,22.21,22.22,22.2,22.21,106456.0,18.4635,18.4718,18.4552,18.4635,106456.0
2020-02-13 14:35:00,22.21,22.23,22.21,22.21,95854.0,18.4635,18.4801,18.4635,18.4635,95854.0
2020-02-13 14:40:00,22.21,22.22,22.21,22.21,18048.0,18.4635,18.4718,18.4635,18.4635,18048.0
2020-02-13 14:45:00,22.21,22.22,22.2,22.2,67614.0,18.4635,18.4718,18.4552,18.4552,67614.0
2020-02-13 14:50:00,22.2,22.22,22.2,22.21,90006.0,18.4552,18.4718,18.4552,18.4635,90006.0
2020-02-13 14:55:00,22.21,22.24,22.21,22.22,106529.0,18.4635,18.4884,18.4635,18.4718,106529.0
2020-02-13 15:00:00,22.22,22.23,22.18,22.19,79683.0,18.4718,18.4801,18.4385,18.4468,79683.0
2020-02-13 15:05:00,22.19,22.21,22.18,22.2,106026.0,18.4468,18.4635,18.4385,18.4552,106026.0
2020-02-13 15:10:00,22.2,22.21,22.19,22.2,85305.0,18.4552,18.4635,18.4468,18.4552,85305.0
2020-02-13 15:15:00,22.19,22.2,22.16,22.19,186316.0,18.4468,18.4552,18.4219,18.4468,186316.0
2020-02-13 15:20:00,22.18,22.21,22.18,22.2,149608.0,18.4385,18.4635,18.4385,18.4552,149608.0
2020-02-13 15:25:00,22.2,22.23,22.2,22.22,74592.0,18.4552,18.4801,18.4552,18.4718,74592.0
2020-02-13 15:30:00,22.22,22.26,22.22,22.26,150282.0,18.4718,18.505,18.4718,18.505,150282.0
2020-02-13 15:35:00,22.26,22.27,22.24,22.26,82994.0,18.505,18.5134,18.4884,18.505,82994.0
2020-02-13 15:40:00,22.26,22.27,22.24,22.26,94528.0,18.505,18.5134,18.4884,18.505,94528.0
2020-02-13 15:45:00,22.26,22.28,22.25,22.26,121517.0,18.505,18.5217,18.4967,18.505,121517.0
2020-02-13 15:50:00,22.26,22.28,22.24,22.25,171721.0,18.505,18.5217,18.4884,18.4967,171721.0
2020-02-13 15:55:00,22.25,22.26,22.23,22.23,373571.0,18.4967,18.505,18.4801,18.4801,373571.0
2020-02-14 09:30:00,22.25,22.37,22.24,22.34,135960.0,18.4967,18.5965,18.4884,18.5715,135960.0
2020-02-14 09:35:00,22.35,22.38,22.31,22.32,87353.0,18.5799,18.6048,18.5466,18.5549,87353.0
2020-02-14 09:40:00,22.32,22.39,22.32,22.39,58476.0,18.5549,18.6131,18.5549,18.6131,58476.0
2020-02-14 09:45:00,22.38,22.4,22.36,22.38,37316.0,18.6048,18.6214,18.5882,18.6048,37316.0
2020-02-14 09:50:00,22.37,22.41,22.37,22.39,71955.0,18.5965,18.6297,18.5965,18.6131,71955.0
2020-02-14 09:55:00,22.39,22.4,22.35,22.38,146712.0,18.6131,18.6214,18.5799,18.6048,146712.0
2020-02-14 10:00:00,22.37,22.39,22.33,22.34,73505.0,18.5965,18.6131,18.5632,18.5715,73505.0
2020-02-14 10:05:00,22.34,22.34,22.3,22.34,56289.0,18.5715,18.5715,18.5383,18.5715,56289.0
2020-02-14 10:10:00,22.33,22.34,22.26,22.27,86593.0,18.5632,18.5715,18.505,18.5134,86593.0
2020-02-14 10:15:00,22.27,22.32,22.26,22.31,70216.0,18.5134,18.5549,18.505,18.5466,70216.0
2020-02-14 10:20:00,22.32,22.34,22.31,22.31,33797.0,18.5549,18.5715,18.5466,18.5466,33797.0
2020-02-14 10:25:00,22.31,22.35,22.3,22.34,63865.0,18.5466,18.5799,18.5383,18.5715,63865.0
2020-02-14 10:30:00,22.33,22.34,22.32,22.34,57149.0,18.5632,18.5715,18.5549,18.5715,57149.0
2020-02-14 10:35:00,22.33,22.36,22.33,22.35,87803.0,18.5632,18.5882,18.5632,18.5799,87803.0
2020-02-14 10:40:00,22.35,22.36,22.33,22.35,87142.0,18.5799,18.5882,18.5632,18.5799,87142.0
2020-02-14 10:45:00,22.34,22.37,22.33,22.33,48687.0,18.5715,18.5965,18.5632,18.5632,48687.0
2020-02-14 10:50:00,22.34,22.35,22.33,22.33,42440.0,18.5715,18.5799,18.5632,18.5632,42440.0
2020-02-14 10:55:00,22.33,22.35,22.31,22.35,95687.0,18.5632,18.5799,18.5466,18.5799,95687.0
2020-02-14 11:00:00,22.35,22.36,22.32,22.34,78709.0,18.5799,18.5882,18.5549,18.5715,78709.0
2020-02-14 11:05:00,22.33,22.34,22.31,22.31,127948.0,18.5632,18.5715,18.5466,18.5466,127948.0
2020-02-14 11:10:00,22.32,22.32,22.29,22.3,45388.0,18.5549,18.5549,18.53,18.5383,45388.0
2020-02-14 11:15:00,22.3,22.35,22.3,22.33,52218.0,18.5383,18.5799,18.5383,18.5632,52218.0
2020-02-14 11:20:00,22.34,22.37,22.33,22.36,57619.0,18.5715,18.5965,18.5632,18.5882,57619.0
2020-02-14 11:25:00,22.36,22.36,22.33,22.34,74491.0,18.5882,18.5882,18.5632,18.5715,74491.0
2020-02-14 11:30:00,22.34,22.36,22.33,22.35,37083.0,18.5715,18.5882,18.5632,18.5799,37083.0
2020-02-14 11:35:00,22.36,22.36,22.34,22.35,30540.0,18.5882,18.5882,18.5715,18.5799,30540.0
2020-02-14 11:40:00,22.34,22.36,22.33,22.35,68891.0,18.5715,18.5882,18.5632,18.5799,68891.0
2020-02-14 11:45:00,22.36,22.37,22.34,22.35,82465.0,18.5882,18.5965,18.5715,18.5799,82465.0
2020-02-14 11:50:00,22.34,22.34,22.33,22.34,46987.0,18.5715,18.5715,18.5632,18.5715,46987.0
2020-02-14 11:55:00,22.33,22.34,22.33,22.33,45075.0,18.5632,18.5715,18.5632,18.5632,45075.0
2020-02-14 12:00:00,22.34,22.34,22.32,22.32,50619.0,18.5715,18.5715,18.5549,18.5549,50619.0
2020-02-14 12:05:00,22.32,22.33,22.31,22.32,86543.0,18.5549,18.5632,18.5466,18.5549,86543.0
2020-02-14 12:10:00,22.31,22.36,22.31,22.36,128692.0,18.5466,18.5882,18.5466,18.5882,128692.0
2020-02-14 12:15:00,22.35,22.35,22.32,22.32,92763.0,18.5799,18.5799,18.5549,18.5549,92763.0
2020-02-14 12:20:00,22.32,22.33,22.3,22.3,43944.0,18.5549,18.5632,18.5383,18.5383,43944.0
2020-02-14 12:25:00,22.3,22.31,22.29,22.3,36272.0,18.5383,18.5466,18.53,18.5383,36272.0
2020-02-14 12:30:00,22.3,22.3,22.29,22.29,12310.0,18.5383,18.5383,18.53,18.53,12310.0
2020-02-14 12:35:00,22.3,22.32,22.29,22.32,60215.0,18.5383,18.5549,18.53,18.5549,60215.0
2020-02-14 12:40:00,22.32,22.32,22.29,22.29,44890.0,18.5549,18.5549,18.53,18.53,44890.0
2020-02-14 12:45:00,22.29,22.3,22.28,22.29,17396.0,18.53,18.5383,18.5217,18.53,17396.0
2020-02-14 12:50:00,22.29,22.31,22.28,22.31,18925.0,18.53,18.5466,18.5217,18.5466,18925.0
2020-02-14 12:55:00,22.31,22.33,22.3,22.32,39115.0,18.5466,18.5632,18.5383,18.5549,39115.0
2020-02-14 13:00:00,22.32,22.32,22.29,22.3,48460.0,18.5549,18.5549,18.53,18.5383,48460.0
2020-02-14 13:05:00,22.31,22.31,22.28,22.28,25613.0,18.5466,18.5466,18.5217,18.5217,25613.0
2020-02-14 13:10:00,22.28,22.3,22.28,22.3,26653.0,18.5217,18.5383,18.5217,18.5383,26653.0
2020-02-14 13:15:00,22.3,22.3,22.28,22.28,26223.0,18.5383,18.5383,18.5217,18.5217,26223.0
2020-02-14 13:20:00,22.29,22.3,22.28,22.3,48227.0,18.53,18.5383,18.5217,18.5383,48227.0
2020-02-14 13:25:00,22.3,22.33,22.29,22.3,68587.0,18.5383,18.5632,18.53,18.5383,68587.0
2020-02-14 13:30:00,22.3,22.32,22.29,22.32,35537.0,18.5383,18.5549,18.53,18.5549,35537.0
2020-02-14 13:35:00,22.32,22.32,22.3,22.3,30977.0,18.5549,18.5549,18.5383,18.5383,30977.0
2020-02-14 13:40:00,22.31,22.31,22.29,22.3,36077.0,18.5466,18.5466,18.53,18.5383,36077.0
2020-02-14 13:45:00,22.3,22.3,22.27,22.28,47325.0,18.5383,18.5383,18.5134,18.5217,47325.0
2020-02-14 13:50:00,22.28,22.29,22.27,22.29,32969.0,18.5217,18.53,18.5134,18.53,32969.0
2020-02-14 13:55:00,22.29,22.31,22.28,22.3,60040.0,18.53,18.5466,18.5217,18.5383,60040.0
2020-02-14 14:00:00,22.3,22.32,22.29,22.32,41392.0,18.5383,18.5549,18.53,18.5549,41392.0
2020-02-14 14:05:00,22.32,22.34,22.31,22.34,47262.0,18.5549,18.5715,18.5466,18.5715,47262.0
2020-02-14 14:10:00,22.34,22.35,22.32,22.33,40964.0,18.5715,18.5799,18.5549,18.5632,40964.0
2020-02-14 14:15:00,22.33,22.33,22.29,22.3,53714.0,18.5632,18.5632,18.53,18.5383,53714.0
2020-02-14 14:20:00,22.3,22.32,22.29,22.31,31028.0,18.5383,18.5549,18.53,18.5466,31028.0
2020-02-14 14:25:00,22.31,22.32,22.3,22.3,28433.0,18.5466,18.5549,18.5383,18.5383,28433.0
2020-02-14 14:30:00,22.3,22.34,22.3,22.33,56887.0,18.5383,18.5715,18.5383,18.5632,56887.0
2020-02-14 14:35:00,22.34,22.35,22.32,22.33,42536.0,18.5715,18.5799,18.5549,18.5632,42536.0
2020-02-14 14:40:00,22.34,22.34,22.32,22.34,31855.0,18.5715,18.5715,18.5549,18.5715,31855.0
2020-02-14 14:45:00,22.34,22.35,22.33,22.35,37875.0,18.5715,18.5799,18.5632,18.5799,37875.0
2020-02-14 14:50:00,22.34,22.35,22.33,22.34,197067.0,18.5715,18.5799,18.5632,18.5715,197067.0
2020-02-14 14:55:00,22.34,22.35,22.33,22.35,21310.0,18.5715,18.5799,18.5632,18.5799,21310.0
2020-02-14 15:00:00,22.35,22.35,22.34,22.35,25712.0,18.5799,18.5799,18.5715,18.5799,25712.0
2020-02-14 15:05:00,22.35,22.35,22.34,22.35,57153.0,18.5799,18.5799,18.5715,18.5799,57153.0
2020-02-14 15:10:00,22.35,22.36,22.3,22.32,67111.0,18.5799,18.5882,18.5383,18.5549,67111.0
2020-02-14 15:15:00,22.32,22.33,22.31,22.32,61755.0,18.5549,18.5632,18.5466,18.5549,61755.0
2020-02-14 15:20:00,22.32,22.35,22.31,22.35,49442.0,18.5549,18.5799,18.5466,18.5799,49442.0
2020-02-14 15:25:00,22.35,22.35,22.34,22.35,29610.0,18.5799,18.5799,18.5715,18.5799,29610.0
2020-02-14 15:30:00,22.35,22.36,22.34,22.35,83947.0,18.5799,18.5882,18.5715,18.5799,83947.0
2020-02-14 15:35:00,22.35,22.36,22.34,22.35,52087.0,18.5799,18.5882,18.5715,18.5799,52087.0
2020-02-14 15:40:00,22.35,22.35,22.32,22.34,119049.0,18.5799,18.5799,18.5549,18.5715,119049.0
2020-02-14 15:45:00,22.35,22.36,22.34,22.36,66045.0,18.5799,18.5882,18.5715,18.5882,66045.0
2020-02-14 15:50:00,22.36,22.37,22.35,22.37,129102.0,18.5882,18.5965,18.5799,18.5965,129102.0
2020-02-14 15:55:00,22.36,22.38,22.32,22.37,508116.0,18.5882,18.6048,18.5549,18.5965,508116.0
2020-02-18 09:30:00,22.07,22.19,22.0,22.14,328892.0,18.3471,18.4468,18.2889,18.4053,328892.0
2020-02-18 09:35:00,22.16,22.16,22.05,22.1,233794.0,18.4219,18.4219,18.3305,18.372,233794.0
2020-02-18 09:40:00,22.1,22.2,22.09,22.16,34503.0,18.372,18.4552,18.3637,18.4219,34503.0
2020-02-18 09:45:00,22.16,22.19,22.16,22.17,32890.0,18.4219,18.4468,18.4219,18.4302,32890.0
2020-02-18 09:50:00,22.17,22.22,22.15,22.19,71364.0,18.4302,18.4718,18.4136,18.4468,71364.0
2020-02-18 09:55:00,22.19,22.19,22.16,22.18,62667.0,18.4468,18.4468,18.4219,18.4385,62667.0
2020-02-18 10:00:00,22.18,22.2,22.17,22.19,41045.0,18.4385,18.4552,18.4302,18.4468,41045.0
2020-02-18 10:05:00,22.19,22.24,22.17,22.23,53545.0,18.4468,18.4884,18.4302,18.4801,53545.0
2020-02-18 10:10:00,22.23,22.24,22.22,22.23,28479.0,18.4801,18.4884,18.4718,18.4801,28479.0
2020-02-18 10:15:00,22.23,22.23,22.19,22.2,81569.0,18.4801,18.4801,18.4468,18.4552,81569.0
2020-02-18 10:20:00,22.19,22.25,22.19,22.24,60562.0,18.4468,18.4967,18.4468,18.4884,60562.0
2020-02-18 10:25:00,22.24,22.24,22.15,22.16,83118.0,18.4884,18.4884,18.4136,18.4219,83118.0
2020-02-18 10:30:00,22.16,22.2,22.16,22.2,70019.0,18.4219,18.4552,18.4219,18.4552,70019.0
2020-02-18 10:35:00,22.2,22.22,22.17,22.17,96634.0,18.4552,18.4718,18.4302,18.4302,96634.0
2020-02-18 10:40:00,22.18,22.22,22.17,22.21,67359.0,18.4385,18.4718,18.4302,18.4635,67359.0
2020-02-18 10:45:00,22.22,22.26,22.21,22.24,120482.0,18.4718,18.505,18.4635,18.4884,120482.0
2020-02-18 10:50:00,22.23,22.24,22.2,22.21,38263.0,18.4801,18.4884,18.4552,18.4635,38263.0
2020-02-18 10:55:00,22.21,22.23,22.2,22.22,45501.0,18.4635,18.4801,18.4552,18.4718,45501.0
2020-02-18 11:00:00,22.21,22.24,22.2,22.21,186428.0,18.4635,18.4884,18.4552,18.4635,186428.0
2020-02-18 11:05:00,22.2,22.21,22.15,22.18,60412.0,18.4552,18.4635,18.4136,18.4385,60412.0
2020-02-18 11:10:00,22.18,22.18,22.13,22.14,50578.0,18.4385,18.4385,18.397,18.4053,50578.0
2020-02-18 11:15:00,22.14,22.16,22.11,22.12,45542.0,18.4053,18.4219,18.3803,18.3887,45542.0
2020-02-18 11:20:00,22.11,22.13,22.1,22.1,44313.0,18.3803,18.397,18.372,18.372,44313.0
2020-02-18 11:25:00,22.11,22.11,22.08,22.1,51942.0,18.3803,18.3803,18.3554,18.372,51942.0
2020-02-18 11:30:00,22.1,22.13,22.09,22.11,52200.0,18.372,18.397,18.3637,18.3803,52200.0
2020-02-18 11:35:00,22.11,22.13,22.1,22.1,36595.0,18.3803,18.397,18.372,18.372,36595.0
2020-02-18 11:40:00,22.1,22.11,22.08,22.09,76324.0,18.372,18.3803,18.3554,18.3637,76324.0
2020-02-18 11:45:00,22.09,22.11,22.08,22.09,41884.0,18.3637,18.3803,18.3554,18.3637,41884.0
2020-02-18 11:50:00,22.08,22.12,22.08,22.1,49093.0,18.3554,18.3887,18.3554,18.372,49093.0
2020-02-18 11:55:00,22.1,22.1,22.08,22.08,60208.0,18.372,18.372,18.3554,18.3554,60208.0
2020-02-18 12:00:00,22.08,22.09,22.05,22.08,99357.0,18.3554,18.3637,18.3305,18.3554,99357.0
2020-02-18 12:05:00,22.08,22.13,22.08,22.12,115921.0,18.3554,18.397,18.3554,18.3887,115921.0
2020-02-18 12:10:00,22.12,22.14,22.11,22.14,117104.0,18.3887,18.4053,18.3803,18.4053,117104.0
2020-02-18 12:15:00,22.15,22.16,22.14,22.14,32863.0,18.4136,18.4219,18.4053,18.4053,32863.0
2020-02-18 12:20:00,22.15,22.16,22.14,22.14,56133.0,18.4136,18.4219,18.4053,18.4053,56133.0
2020-02-18 12:25:00,22.15,22.17,22.14,22.17,88313.0,18.4136,18.4302,18.4053,18.4302,88313.0
2020-02-18 12:30:00,22.17,22.19,22.16,22.18,42438.0,18.4302,18.4468,18.4219,18.4385,42438.0
2020-02-18 12:35:00,22.18,22.18,22.16,22.18,19708.0,18.4385,18.4385,18.4219,18.4385,19708.0
2020-02-18 12:40:00,22.17,22.2,22.16,22.2,88993.0,18.4302,18.4552,18.4219,18.4552,88993.0
2020-02-18 12:45:00,22.2,22.22,22.18,22.22,74521.0,18.4552,18.4718,18.4385,18.4718,74521.0
2020-02-18 12:50:00,22.21,22.25,22.21,22.23,37194.0,18.4635,18.4967,18.4635,18.4801,37194.0
2020-02-18 12:55:00,22.23,22.25,22.22,22.25,83511.0,18.4801,18.4967,18.4718,18.4967,83511.0
2020-02-18 13:00:00,22.25,22.26,22.24,22.25,126109.0,18.4967,18.505,18.4884,18.4967,126109.0
2020-02-18 13:05:00,22.26,22.29,22.25,22.28,52235.0,18.505,18.53,18.4967,18.5217,52235.0
2020-02-18 13:10:00,22.28,22.28,22.26,22.27,49820.0,18.5217,18.5217,18.505,18.5134,49820.0
2020-02-18 13:15:00,22.27,22.29,22.26,22.28,34981.0,18.5134,18.53,18.505,18.5217,34981.0
2020-02-18 13:20:00,22.28,22.28,22.26,22.26,23002.0,18.5217,18.5217,18.505,18.505,23002.0
2020-02-18 13:25:00,22.27,22.27,22.23,22.23,50330.0,18.5134,18.5134,18.4801,18.4801,50330.0
2020-02-18 13:30:00,22.23,22.24,22.19,22.19,52065.0,18.4801,18.4884,18.4468,18.4468,52065.0
2020-02-18 13:35:00,22.19,22.2,22.18,22.19,30556.0,18.4468,18.4552,18.4385,18.4468,30556.0
2020-02-18 13:40:00,22.19,22.19,22.16,22.16,73219.0,18.4468,18.4468,18.4219,18.4219,73219.0
2020-02-18 13:45:00,22.16,22.2,22.16,22.19,27841.0,18.4219,18.4552,18.4219,18.4468,27841.0
2020-02-18 13:50:00,22.19,22.19,22.16,22.17,23020.0,18.4468,18.4468,18.4219,18.4302,23020.0
2020-02-18 13:55:00,22.17,22.21,22.16,22.19,33415.0,18.4302,18.4635,18.4219,18.4468,33415.0
2020-02-18 14:00:00,22.19,22.2,22.19,22.2,22089.0,18.4468,18.4552,18.4468,18.4552,22089.0
2020-02-18 14:05:00,22.2,22.2,22.16,22.16,70978.0,18.4552,18.4552,18.4219,18.4219,70978.0
2020-02-18 14:10:00,22.17,22.17,22.15,22.17,37661.0,18.4302,18.4302,18.4136,18.4302,37661.0
2020-02-18 14:15:00,22.17,22.2,22.16,22.2,44474.0,18.4302,18.4552,18.4219,18.4552,44474.0
2020-02-18 14:20:00,22.2,22.22,22.18,22.21,56564.0,18.4552,18.4718,18.4385,18.4635,56564.0
2020-02-18 14:25:00,22.21,22.22,22.2,22.21,76005.0,18.4635,18.4718,18.4552,18.4635,76005.0
2020-02-18 14:30:00,22.21,22.22,22.19,22.2,43749.0,18.4635,18.4718,18.4468,18.4552,43749.0
2020-02-18 14:35:00,22.2,22.24,22.19,22.23,105944.0,18.4552,18.4884,18.4468,18.4801,105944.0
2020-02-18 14:40:00,22.23,22.27,22.22,22.26,123863.0,18.4801,18.5134,18.4718,18.505,123863.0
2020-02-18 14:45:00,22.26,22.26,22.24,22.25,52964.0,18.505,18.505,18.4884,18.4967,52964.0
2020-02-18 14:50:00,22.24,22.28,22.24,22.26,31731.0,18.4884,18.5217,18.4884,18.505,31731.0
2020-02-18 14:55:00,22.26,22.27,22.24,22.25,19269.0,18.505,18.5134,18.4884,18.4967,19269.0
2020-02-18 15:00:00,22.25,22.25,22.23,22.24,23191.0,18.4967,18.4967,18.4801,18.4884,23191.0
2020-02-18 15:05:00,22.25,22.25,22.23,22.24,25219.0,18.4967,18.4967,18.4801,18.4884,25219.0
2020-02-18 15:10:00,22.25,22.27,22.24,22.27,17873.0,18.4967,18.5134,18.4884,18.5134,17873.0
2020-02-18 15:15:00,22.27,22.28,22.25,22.26,53210.0,18.5134,18.5217,18.4967,18.505,53210.0
2020-02-18 15:20:00,22.26,22.27,22.24,22.26,29404.0,18.505,18.5134,18.4884,18.505,29404.0
2020-02-18 15:25:00,22.26,22.26,22.24,22.26,51981.0,18.505,18.505,18.4884,18.505,51981.0
2020-02-18 15:30:00,22.25,22.26,22.24,22.26,58143.0,18.4967,18.505,18.4884,18.505,58143.0
2020-02-18 15:35:00,22.26,22.26,22.23,22.23,49245.0,18.505,18.505,18.4801,18.4801,49245.0
2020-02-18 15:40:00,22.23,22.25,22.23,22.24,59328.0,18.4801,18.4967,18.4801,18.4884,59328.0
2020-02-18 15:45:00,22.24,22.25,22.2,22.21,68879.0,18.4884,18.4967,18.4552,18.4635,68879.0
2020-02-18 15:50:00,22.21,22.24,22.2,22.23,156350.0,18.4635,18.4884,18.4552,18.4801,156350.0
2020-02-18 15:55:00,22.23,22.25,22.21,22.25,198742.0,18.4801,18.4967,18.4635,18.4967,198742.0
2020-02-19 09:30:00,22.35,22.36,22.24,22.3,287898.0,18.5799,18.5882,18.4884,18.5383,287898.0
2020-02-19 09:35:00,22.3,22.37,22.28,22.34,164904.0,18.5383,18.5965,18.5217,18.5715,164904.0
2020-02-19 09:40:00,22.34,22.38,22.32,22.36,83641.0,18.5715,18.6048,18.5549,18.5882,83641.0
2020-02-19 09:45:00,22.36,22.4,22.35,22.38,116253.0,18.5882,18.6214,18.5799,18.6048,116253.0
2020-02-19 09:50:00,22.37,22.4,22.34,22.36,102335.0,18.5965,18.6214,18.5715,18.5882,102335.0
2020-02-19 09:55:00,22.36,22.37,22.3,22.32,64288.0,18.5882,18.5965,18.5383,18.5549,64288.0
2020-02-19 10:00:00,22.32,22.36,22.31,22.35,80041.0,18.5549,18.5882,18.5466,18.5799,80041.0
2020-02-19 10:05:00,22.35,22.41,22.34,22.4,92009.0,18.5799,18.6297,18.5715,18.6214,92009.0
2020-02-19 10:10:00,22.41,22.44,22.4,22.44,88417.0,18.6297,18.6547,18.6214,18.6547,88417.0
2020-02-19 10:15:00,22.45,22.46,22.4,22.4,77886.0,18.663,18.6713,18.6214,18.6214,77886.0
2020-02-19 10:20:00,22.41,22.41,22.36,22.37,111904.0,18.6297,18.6297,18.5882,18.5965,111904.0
2020-02-19 10:25:00,22.37,22.39,22.36,22.39,85704.0,18.5965,18.6131,18.5882,18.6131,85704.0
2020-02-19 10:30:00,22.39,22.42,22.37,22.39,68464.0,18.6131,18.6381,18.5965,18.6131,68464.0
2020-02-19 10:35:00,22.39,22.39,22.37,22.39,44544.0,18.6131,18.6131,18.5965,18.6131,44544.0
2020-02-19 10:40:00,22.39,22.41,22.38,22.39,49521.0,18.6131,18.6297,18.6048,18.6131,49521.0
2020-02-19 10:45:00,22.38,22.39,22.35,22.35,44294.0,18.6048,18.6131,18.5799,18.5799,44294.0
2020-02-19 10:50:00,22.35,22.38,22.34,22.37,64838.0,18.5799,18.6048,18.5715,18.5965,64838.0
2020-02-19 10:55:00,22.36,22.38,22.34,22.35,82615.0,18.5882,18.6048,18.5715,18.5799,82615.0
2020-02-19 11:00:00,22.35,22.36,22.34,22.36,43665.0,18.5799,18.5882,18.5715,18.5882,43665.0
2020-02-19 11:05:00,22.36,22.37,22.34,22.35,40488.0,18.5882,18.5965,18.5715,18.5799,40488.0
2020-02-19 11:10:00,22.35,22.36,22.34,22.36,47637.0,18.5799,18.5882,18.5715,18.5882,47637.0
2020-02-19 11:15:00,22.36,22.38,22.36,22.38,93876.0,18.5882,18.6048,18.5882,18.6048,93876.0
2020-02-19 11:20:00,22.38,22.41,22.38,22.41,38070.0,18.6048,18.6297,18.6048,18.6297,38070.0
2020-02-19 11:25:00,22.41,22.41,22.38,22.4,50476.0,18.6297,18.6297,18.6048,18.6214,50476.0
2020-02-19 11:30:00,22.4,22.41,22.38,22.4,57650.0,18.6214,18.6297,18.6048,18.6214,57650.0
2020-02-19 11:35:00,22.4,22.45,22.39,22.4,127374.0,18.6214,18.663,18.6131,18.6214,127374.0
2020-02-19 11:40:00,22.41,22.43,22.4,22.42,55837.0,18.6297,18.6464,18.6214,18.6381,55837.0
2020-02-19 11:45:00,22.42,22.47,22.42,22.46,61754.0,18.6381,18.6796,18.6381,18.6713,61754.0
2020-02-19 11:50:00,22.46,22.47,22.45,22.46,42845.0,18.6713,18.6796,18.663,18.6713,42845.0
2020-02-19 11:55:00,22.46,22.48,22.45,22.47,44356.0,18.6713,18.6879,18.663,18.6796,44356.0
2020-02-19 12:00:00,22.47,22.5,22.45,22.5,140195.0,18.6796,18.7046,18.663,18.7046,140195.0
2020-02-19 12:05:00,22.5,22.5,22.46,22.46,110582.0,18.7046,18.7046,18.6713,18.6713,110582.0
2020-02-19 12:10:00,22.46,22.5,22.46,22.49,70782.0,18.6713,18.7046,18.6713,18.6962,70782.0
2020-02-19 12:15:00,22.5,22.5,22.48,22.5,34083.0,18.7046,18.7046,18.6879,18.7046,34083.0
2020-02-19 12:20:00,22.5,22.51,22.47,22.49,117874.0,18.7046,18.7129,18.6796,18.6962,117874.0
2020-02-19 12:25:00,22.5,22.52,22.49,22.52,98651.0,18.7046,18.7212,18.6962,18.7212,98651.0
2020-02-19 12:30:00,22.51,22.52,22.49,22.5,95123.0,18.7129,18.7212,18.6962,18.7046,95123.0
2020-02-19 12:35:00,22.51,22.52,22.49,22.52,85058.0,18.7129,18.7212,18.6962,18.7212,85058.0
2020-02-19 12:40:00,22.51,22.52,22.48,22.5,98554.0,18.7129,18.7212,18.6879,18.7046,98554.0
2020-02-19 12:45:00,22.5,22.51,22.49,22.51,58319.0,18.7046,18.7129,18.6962,18.7129,58319.0
2020-02-19 12:50:00,22.51,22.52,22.5,22.51,88311.0,18.7129,18.7212,18.7046,18.7129,88311.0
2020-02-19 12:55:00,22.51,22.52,22.5,22.52,60834.0,18.7129,18.7212,18.7046,18.7212,60834.0
2020-02-19 13:00:00,22.52,22.55,22.51,22.53,452376.0,18.7212,18.7461,18.7129,18.7295,452376.0
2020-02-19 13:05:00,22.53,22.61,22.53,22.56,294038.0,18.7295,18.796,18.7295,18.7544,294038.0
2020-02-19 13:10:00,22.55,22.56,22.53,22.55,105451.0,18.7461,18.7544,18.7295,18.7461,105451.0
2020-02-19 13:15:00,22.55,22.62,22.54,22.62,219041.0,18.7461,18.8043,18.7378,18.8043,219041.0
2020-02-19 13:20:00,22.62,22.63,22.56,22.58,132804.0,18.8043,18.8126,18.7544,18.7711,132804.0
2020-02-19 13:25:00,22.58,22.58,22.54,22.55,129202.0,18.7711,18.7711,18.7378,18.7461,129202.0
2020-02-19 13:30:00,22.55,22.55,22.5,22.52,113160.0,18.7461,18.7461,18.7046,18.7212,113160.0
2020-02-19 13:35:00,22.51,22.53,22.5,22.52,100149.0,18.7129,18.7295,18.7046,18.7212,100149.0
2020-02-19 13:40:00,22.52,22.52,22.49,22.49,136249.0,18.7212,18.7212,18.6962,18.6962,136249.0
2020-02-19 13:45:00,22.5,22.5,22.47,22.5,60039.0,18.7046,18.7046,18.6796,18.7046,60039.0
2020-02-19 13:50:00,22.5,22.51,22.48,22.48,89942.0,18.7046,18.7129,18.6879,18.6879,89942.0
2020-02-19 13:55:00,22.48,22.5,22.46,22.48,219557.0,18.6879,18.7046,18.6713,18.6879,219557.0
2020-02-19 14:00:00,22.48,22.48,22.46,22.46,89498.0,18.6879,18.6879,18.6713,18.6713,89498.0
2020-02-19 14:05:00,22.47,22.48,22.46,22.48,40856.0,18.6796,18.6879,18.6713,18.6879,40856.0
2020-02-19 14:10:00,22.48,22.5,22.46,22.48,159335.0,18.6879,18.7046,18.6713,18.6879,159335.0
2020-02-19 14:15:00,22.47,22.47,22.43,22.44,50227.0,18.6796,18.6796,18.6464,18.6547,50227.0
2020-02-19 14:20:00,22.44,22.44,22.4,22.43,57456.0,18.6547,18.6547,18.6214,18.6464,57456.0
2020-02-19 14:25:00,22.43,22.45,22.42,22.44,85100.0,18.6464,18.663,18.6381,18.6547,85100.0
2020-02-19 14:30:00,22.44,22.45,22.43,22.44,33643.0,18.6547,18.663,18.6464,18.6547,33643.0
2020-02-19 14:35:00,22.44,22.47,22.43,22.45,68058.0,18.6547,18.6796,18.6464,18.663,68058.0
2020-02-19 14:40:00,22.45,22.46,22.44,22.46,31220.0,18.663,18.6713,18.6547,18.6713,31220.0
2020-02-19 14:45:00,22.46,22.46,22.44,22.45,48479.0,18.6713,18.6713,18.6547,18.663,48479.0
2020-02-19 14:50:00,22.45,22.48,22.43,22.48,82945.0,18.663,18.6879,18.6464,18.6879,82945.0
2020-02-19 14:55:00,22.47,22.48,22.44,22.46,103286.0,18.6796,18.6879,18.6547,18.6713,103286.0
2020-02-19 15:00:00,22.46,22.51,22.45,22.51,270488.0,18.6713,18.7129,18.663,18.7129,270488.0
2020-02-19 15:05:00,22.51,22.51,22.46,22.51,360626.0,18.7129,18.7129,18.6713,18.7129,360626.0
2020-02-19 15:10:00,22.51,22.51,22.48,22.5,221201.0,18.7129,18.7129,18.6879,18.7046,221201.0
2020-02-19 15:15:00,22.5,22.54,22.48,22.5,269121.0,18.7046,18.7378,18.6879,18.7046,269121.0
2020-02-19 15:20:00,22.51,22.51,22.5,22.51,69100.0,18.7129,18.7129,18.7046,18.7129,69100.0
2020-02-19 15:25:00,22.51,22.51,22.48,22.5,95781.0,18.7129,18.7129,18.6879,18.7046,95781.0
2020-02-19 15:30:00,22.5,22.52,22.49,22.51,181636.0,18.7046,18.7212,18.6962,18.7129,181636.0
2020-02-19 15:35:00,22.5,22.5,22.44,22.45,417256.0,18.7046,18.7046,18.6547,18.663,417256.0
2020-02-19 15:40:00,22.45,22.47,22.44,22.45,178909.0,18.663,18.6796,18.6547,18.663,178909.0
2020-02-19 15:45:00,22.45,22.46,22.43,22.45,252224.0,18.663,18.6713,18.6464,18.663,252224.0
2020-02-19 15:50:00,22.45,22.48,22.42,22.48,404353.0,18.663,18.6879,18.6381,18.6879,404353.0
2020-02-19 15:55:00,22.48,22.48,22.42,22.43,548123.0,18.6879,18.6879,18.6381,18.6464,548123.0
2020-02-20 09:30:00,22.39,22.49,22.38,22.48,141254.0,18.6131,18.6962,18.6048,18.6879,141254.0
2020-02-20 09:35:00,22.47,22.49,22.42,22.45,70460.0,18.6796,18.6962,18.6381,18.663,70460.0
2020-02-20 09:40:00,22.45,22.55,22.44,22.53,67812.0,18.663,18.7461,18.6547,18.7295,67812.0
2020-02-20 09:45:00,22.52,22.55,22.5,22.55,92672.0,18.7212,18.7461,18.7046,18.7461,92672.0
2020-02-20 09:50:00,22.55,22.58,22.54,22.57,61058.0,18.7461,18.7711,18.7378,18.7627,61058.0
2020-02-20 09:55:00,22.57,22.57,22.53,22.57,57917.0,18.7627,18.7627,18.7295,18.7627,57917.0
2020-02-20 10:00:00,22.56,22.59,22.54,22.56,83584.0,18.7544,18.7794,18.7378,18.7544,83584.0
2020-02-20 10:05:00,22.56,22.63,22.55,22.63,174248.0,18.7544,18.8126,18.7461,18.8126,174248.0
2020-02-20 10:10:00,22.63,22.71,22.62,22.7,153974.0,18.8126,18.8791,18.8043,18.8708,153974.0
2020-02-20 10:15:00,22.69,22.7,22.66,22.7,77841.0,18.8625,18.8708,18.8376,18.8708,77841.0
2020-02-20 10:20:00,22.7,22.7,22.66,22.66,82505.0,18.8708,18.8708,18.8376,18.8376,82505.0
2020-02-20 10:25:00,22.66,22.69,22.66,22.69,77703.0,18.8376,18.8625,18.8376,18.8625,77703.0
2020-02-20 10:30:00,22.69,22.7,22.67,22.69,70408.0,18.8625,18.8708,18.8459,18.8625,70408.0
2020-02-20 10:35:00,22.69,22.72,22.67,22.7,74332.0,18.8625,18.8874,18.8459,18.8708,74332.0
2020-02-20 10:40:00,22.71,22.71,22.68,22.7,67269.0,18.8791,18.8791,18.8542,18.8708,67269.0
2020-02-20 10:45:00,22.7,22.71,22.68,22.7,30153.0,18.8708,18.8791,18.8542,18.8708,30153.0
2020-02-20 10:50:00,22.7,22.71,22.67,22.68,82529.0,18.8708,18.8791,18.8459,18.8542,82529.0
2020-02-20 10:55:00,22.68,22.7,22.67,22.69,91897.0,18.8542,18.8708,18.8459,18.8625,91897.0
2020-02-20 11:00:00,22.7,22.72,22.69,22.71,122882.0,18.8708,18.8874,18.8625,18.8791,122882.0
2020-02-20 11:05:00,22.71,22.75,22.7,22.73,61247.0,18.8791,18.9124,18.8708,18.8958,61247.0
2020-02-20 11:10:00,22.73,22.75,22.72,22.73,76248.0,18.8958,18.9124,18.8874,18.8958,76248.0
2020-02-20 11:15:00,22.73,22.75,22.7,22.74,146433.0,18.8958,18.9124,18.8708,18.9041,146433.0
2020-02-20 11:20:00,22.74,22.75,22.7,22.71,123276.0,18.9041,18.9124,18.8708,18.8791,123276.0
2020-02-20 11:25:00,22.71,22.72,22.68,22.7,190286.0,18.8791,18.8874,18.8542,18.8708,190286.0
2020-02-20 11:30:00,22.7,22.71,22.56,22.69,587112.0,18.8708,18.8791,18.7544,18.8625,587112.0
2020-02-20 11:35:00,22.69,22.72,22.64,22.7,127225.0,18.8625,18.8874,18.8209,18.8708,127225.0
2020-02-20 11:40:00,22.7,22.75,22.68,22.73,100606.0,18.8708,18.9124,18.8542,18.8958,100606.0
2020-02-20 11:45:00,22.73,22.73,22.68,22.69,118027.0,18.8958,18.8958,18.8542,18.8625,118027.0
2020-02-20 11:50:00,22.69,22.78,22.68,22.77,235341.0,18.8625,18.9373,18.8542,18.929,235341.0
2020-02-20 11:55:00,22.77,22.79,22.72,22.73,299219.0,18.929,18.9456,18.8874,18.8958,299219.0
2020-02-20 12:00:00,22.73,22.74,22.68,22.69,138074.0,18.8958,18.9041,18.8542,18.8625,138074.0
2020-02-20 12:05:00,22.7,22.7,22.67,22.67,102133.0,18.8708,18.8708,18.8459,18.8459,102133.0
2020-02-20 12:10:00,22.67,22.71,22.67,22.7,178220.0,18.8459,18.8791,18.8459,18.8708,178220.0
2020-02-20 12:15:00,22.7,22.71,22.67,22.69,111308.0,18.8708,18.8791,18.8459,18.8625,111308.0
2020-02-20 12:20:00,22.69,22.69,22.65,22.67,115721.0,18.8625,18.8625,18.8293,18.8459,115721.0
2020-02-20 12:25:00,22.67,22.69,22.64,22.68,88043.0,18.8459,18.8625,18.8209,18.8542,88043.0
2020-02-20 12:30:00,22.68,22.73,22.64,22.73,266741.0,18.8542,18.8958,18.8209,18.8958,266741.0
2020-02-20 12:35:00,22.73,22.75,22.7,22.73,166187.0,18.8958,18.9124,18.8708,18.8958,166187.0
2020-02-20 12:40:00,22.73,22.74,22.7,22.73,110630.0,18.8958,18.9041,18.8708,18.8958,110630.0
2020-02-20 12:45:00,22.72,22.74,22.69,22.73,136697.0,18.8874,18.9041,18.8625,18.8958,136697.0
2020-02-20 12:50:00,22.72,22.73,22.71,22.73,80417.0,18.8874,18.8958,18.8791,18.8958,80417.0
2020-02-20 12:55:00,22.73,22.76,22.72,22.75,183313.0,18.8958,18.9207,18.8874,18.9124,183313.0
2020-02-20 13:00:00,22.75,22.75,22.72,22.75,118508.0,18.9124,18.9124,18.8874,18.9124,118508.0
2020-02-20 13:05:00,22.75,22.78,22.74,22.77,159714.0,18.9124,18.9373,18.9041,18.929,159714.0
2020-02-20 13:10:00,22.77,22.82,22.75,22.77,193474.0,18.929,18.9706,18.9124,18.929,193474.0
2020-02-20 13:15:00,22.77,22.77,22.7,22.71,308960.0,18.929,18.929,18.8708,18.8791,308960.0
2020-02-20 13:20:00,22.71,22.72,22.68,22.7,217922.0,18.8791,18.8874,18.8542,18.8708,217922.0
2020-02-20 13:25:00,22.71,22.73,22.68,22.71,67439.0,18.8791,18.8958,18.8542,18.8791,67439.0
2020-02-20 13:30:00,22.71,22.74,22.7,22.73,84134.0,18.8791,18.9041,18.8708,18.8958,84134.0
2020-02-20 13:35:00,22.73,22.75,22.71,22.75,91973.0,18.8958,18.9124,18.8791,18.9124,91973.0
2020-02-20 13:40:00,22.75,22.76,22.72,22.73,71174.0,18.9124,18.9207,18.8874,18.8958,71174.0
2020-02-20 13:45:00,22.73,22.78,22.72,22.77,113039.0,18.8958,18.9373,18.8874,18.929,113039.0
2020-02-20 13:50:00,22.76,22.77,22.75,22.77,88926.0,18.9207,18.929,18.9124,18.929,88926.0
2020-02-20 13:55:00,22.77,22.78,22.72,22.76,347594.0,18.929,18.9373,18.8874,18.9207,347594.0
2020-02-20 14:00:00,22.76,22.77,22.7,22.72,349169.0,18.9207,18.929,18.8708,18.8874,349169.0
2020-02-20 14:05:00,22.71,22.76,22.68,22.7,275041.0,18.8791,18.9207,18.8542,18.8708,275041.0
2020-02-20 14:10:00,22.7,22.74,22.67,22.68,172753.0,18.8708,18.9041,18.8459,18.8542,172753.0
2020-02-20 14:15:00,22.68,22.7,22.66,22.69,254703.0,18.8542,18.8708,18.8376,18.8625,254703.0
2020-02-20 14:20:00,22.7,22.7,22.65,22.7,298720.0,18.8708,18.8708,18.8293,18.8708,298720.0
2020-02-20 14:25:00,22.7,22.7,22.66,22.68,148012.0,18.8708,18.8708,18.8376,18.8542,148012.0
2020-02-20 14:30:00,22.67,22.71,22.65,22.71,173767.0,18.8459,18.8791,18.8293,18.8791,173767.0
2020-02-20 14:35:00,22.7,22.72,22.68,22.69,223276.0,18.8708,18.8874,18.8542,18.8625,223276.0
2020-02-20 14:40:00,22.69,22.69,22.62,22.66,191200.0,18.8625,18.8625,18.8043,18.8376,191200.0
2020-02-20 14:45:00,22.66,22.67,22.61,22.67,154179.0,18.8376,18.8459,18.796,18.8459,154179.0
2020-02-20 14:50:00,22.67,22.67,22.59,22.6,195957.0,18.8459,18.8459,18.7794,18.7877,195957.0
2020-02-20 14:55:00,22.59,22.62,22.59,22.6,161143.0,18.7794,18.8043,18.7794,18.7877,161143.0
2020-02-20 15:00:00,22.6,22.63,22.58,22.6,113989.0,18.7877,18.8126,18.7711,18.7877,113989.0
2020-02-20 15:05:00,22.6,22.6,22.55,22.56,101926.0,18.7877,18.7877,18.7461,18.7544,101926.0
2020-02-20 15:10:00,22.56,22.57,22.51,22.52,124311.0,18.7544,18.7627,18.7129,18.7212,124311.0
2020-02-20 15:15:00,22.52,22.61,22.51,22.61,98002.0,18.7212,18.796,18.7129,18.796,98002.0
2020-02-20 15:20:00,22.6,22.65,22.6,22.65,97831.0,18.7877,18.8293,18.7877,18.8293,97831.0
2020-02-20 15:25:00,22.65,22.68,22.64,22.68,137255.0,18.8293,18.8542,18.8209,18.8542,137255.0
2020-02-20 15:30:00,22.67,22.68,22.66,22.67,105230.0,18.8459,18.8542,18.8376,18.8459,105230.0
2020-02-20 15:35:00,22.67,22.71,22.66,22.68,189393.0,18.8459,18.8791,18.8376,18.8542,189393.0
2020-02-20 15:40:00,22.68,22.69,22.66,22.67,75841.0,18.8542,18.8625,18.8376,18.8459,75841.0
2020-02-20 15:45:00,22.67,22.67,22.61,22.62,86758.0,18.8459,18.8459,18.796,18.8043,86758.0
2020-02-20 15:50:00,22.61,22.69,22.61,22.68,303263.0,18.796,18.8625,18.796,18.8542,303263.0
2020-02-20 15:55:00,22.68,22.69,22.63,22.64,481560.0,18.8542,18.8625,18.8126,18.8209,481560.0
2020-02-21 09:30:00,22.56,22.78,22.55,22.71,518357.0,18.7544,18.9373,18.7461,18.8791,518357.0
2020-02-21 09:35:00,22.71,22.77,22.69,22.72,143740.0,18.8791,18.929,18.8625,18.8874,143740.0
2020-02-21 09:40:00,22.73,22.75,22.65,22.67,233277.0,18.8958,18.9124,18.8293,18.8459,233277.0
2020-02-21 09:45:00,22.67,22.68,22.58,22.63,162106.0,18.8459,18.8542,18.7711,18.8126,162106.0
2020-02-21 09:50:00,22.64,22.7,22.62,22.7,159897.0,18.8209,18.8708,18.8043,18.8708,159897.0
2020-02-21 09:55:00,22.7,22.72,22.65,22.66,145618.0,18.8708,18.8874,18.8293,18.8376,145618.0
2020-02-21 10:00:00,22.66,22.68,22.61,22.64,149795.0,18.8376,18.8542,18.796,18.8209,149795.0
2020-02-21 10:05:00,22.63,22.65,22.62,22.64,80461.0,18.8126,18.8293,18.8043,18.8209,80461.0
2020-02-21 10:10:00,22.64,22.68,22.61,22.67,84177.0,18.8209,18.8542,18.796,18.8459,84177.0
2020-02-21 10:15:00,22.67,22.7,22.66,22.68,96358.0,18.8459,18.8708,18.8376,18.8542,96358.0
2020-02-21 10:20:00,22.67,22.68,22.61,22.65,179949.0,18.8459,18.8542,18.796,18.8293,179949.0
2020-02-21 10:25:00,22.65,22.66,22.61,22.62,100183.0,18.8293,18.8376,18.796,18.8043,100183.0
2020-02-21 10:30:00,22.62,22.63,22.51,22.54,190313.0,18.8043,18.8126,18.7129,18.7378,190313.0
2020-02-21 10:35:00,22.55,22.56,22.51,22.55,132828.0,18.7461,18.7544,18.7129,18.7461,132828.0
2020-02-21 10:40:00,22.56,22.6,22.55,22.6,192909.0,18.7544,18.7877,18.7461,18.7877,192909.0
2020-02-21 10:45:00,22.6,22.6,22.52,22.55,263948.0,18.7877,18.7877,18.7212,18.7461,263948.0
2020-02-21 10:50:00,22.55,22.6,22.55,22.59,94592.0,18.7461,18.7877,18.7461,18.7794,94592.0
2020-02-21 10:55:00,22.58,22.59,22.55,22.59,110412.0,18.7711,18.7794,18.7461,18.7794,110412.0
2020-02-21 11:00:00,22.59,22.62,22.55,22.61,146777.0,18.7794,18.8043,18.7461,18.796,146777.0
2020-02-21 11:05:00,22.6,22.61,22.56,22.58,163505.0,18.7877,18.796,18.7544,18.7711,163505.0
2020-02-21 11:10:00,22.58,22.59,22.54,22.58,109721.0,18.7711,18.7794,18.7378,18.7711,109721.0
2020-02-21 11:15:00,22.58,22.58,22.54,22.55,167098.0,18.7711,18.7711,18.7378,18.7461,167098.0
2020-02-21 11:20:00,22.55,22.62,22.54,22.6,121976.0,18.7461,18.8043,18.7378,18.7877,121976.0
2020-02-21 11:25:00,22.6,22.64,22.58,22.6,88658.0,18.7877,18.8209,18.7711,18.7877,88658.0
2020-02-21 11:30:00,22.61,22.63,22.59,22.6,53433.0,18.796,18.8126,18.7794,18.7877,53433.0
2020-02-21 11:35:00,22.6,22.61,22.57,22.57,88618.0,18.7877,18.796,18.7627,18.7627,88618.0
2020-02-21 11:40:00,22.57,22.63,22.56,22.63,197108.0,18.7627,18.8126,18.7544,18.8126,197108.0
2020-02-21 11:45:00,22.63,22.66,22.61,22.64,128657.0,18.8126,18.8376,18.796,18.8209,128657.0
2020-02-21 11:50:00,22.64,22.67,22.63,22.67,103638.0,18.8209,18.8459,18.8126,18.8459,103638.0
2020-02-21 11:55:00,22.67,22.69,22.65,22.66,130464.0,18.8459,18.8625,18.8293,18.8376,130464.0
2020-02-21 12:00:00,22.66,22.67,22.65,22.67,49571.0,18.8376,18.8459,18.8293,18.8459,49571.0
2020-02-21 12:05:00,22.67,22.67,22.65,22.66,60771.0,18.8459,18.8459,18.8293,18.8376,60771.0
2020-02-21 12:10:00,22.65,22.66,22.62,22.63,96594.0,18.8293,18.8376,18.8043,18.8126,96594.0
2020-02-21 12:15:00,22.62,22.65,22.61,22.64,86501.0,18.8043,18.8293,18.796,18.8209,86501.0
2020-02-21 12:20:00,22.64,22.67,22.62,22.63,82700.0,18.8209,18.8459,18.8043,18.8126,82700.0
2020-02-21 12:25:00,22.62,22.63,22.6,22.61,49679.0,18.8043,18.8126,18.7877,18.796,49679.0
2020-02-21 12:30:00,22.61,22.62,22.58,22.61,86740.0,18.796,18.8043,18.7711,18.796,86740.0
2020-02-21 12:35:00,22.61,22.64,22.6,22.64,40098.0,18.796,18.8209,18.7877,18.8209,40098.0
2020-02-21 12:40:00,22.64,22.64,22.6,22.62,58026.0,18.8209,18.8209,18.7877,18.8043,58026.0
2020-02-21 12:45:00,22.61,22.62,22.59,22.61,53165.0,18.796,18.8043,18.7794,18.796,53165.0
2020-02-21 12:50:00,22.61,22.62,22.6,22.6,63328.0,18.796,18.8043,18.7877,18.7877,63328.0
2020-02-21 12:55:00,22.6,22.62,22.6,22.61,44685.0,18.7877,18.8043,18.7877,18.796,44685.0
2020-02-21 13:00:00,22.62,22.63,22.6,22.61,77484.0,18.8043,18.8126,18.7877,18.796,77484.0
2020-02-21 13:05:00,22.62,22.62,22.59,22.6,64663.0,18.8043,18.8043,18.7794,18.7877,64663.0
2020-02-21 13:10:00,22.59,22.61,22.57,22.6,216001.0,18.7794,18.796,18.7627,18.7877,216001.0
2020-02-21 13:15:00,22.6,22.61,22.59,22.61,77704.0,18.7877,18.796,18.7794,18.796,77704.0
2020-02-21 13:20:00,22.61,22.63,22.6,22.61,106705.0,18.796,18.8126,18.7877,18.796,106705.0
2020-02-21 13:25:00,22.61,22.62,22.59,22.59,57630.0,18.796,18.8043,18.7794,18.7794,57630.0
2020-02-21 13:30:00,22.6,22.6,22.57,22.58,90346.0,18.7877,18.7877,18.7627,18.7711,90346.0
2020-02-21 13:35:00,22.58,22.58,22.55,22.55,121001.0,18.7711,18.7711,18.7461,18.7461,121001.0
2020-02-21 13:40:00,22.55,22.57,22.54,22.57,66297.0,18.7461,18.7627,18.7378,18.7627,66297.0
2020-02-21 13:45:00,22.56,22.59,22.55,22.58,85442.0,18.7544,18.7794,18.7461,18.7711,85442.0
2020-02-21 13:50:00,22.58,22.6,22.56,22.57,248687.0,18.7711,18.7877,18.7544,18.7627,248687.0
2020-02-21 13:55:00,22.57,22.61,22.56,22.61,97046.0,18.7627,18.796,18.7544,18.796,97046.0
2020-02-21 14:00:00,22.61,22.61,22.59,22.61,65572.0,18.796,18.796,18.7794,18.796,65572.0
2020-02-21 14:05:00,22.61,22.61,22.58,22.6,97041.0,18.796,18.796,18.7711,18.7877,97041.0
2020-02-21 14:10:00,22.59,22.62,22.58,22.59,131621.0,18.7794,18.8043,18.7711,18.7794,131621.0
2020-02-21 14:15:00,22.6,22.6,22.56,22.58,73864.0,18.7877,18.7877,18.7544,18.7711,73864.0
2020-02-21 14:20:00,22.58,22.61,22.56,22.59,93956.0,18.7711,18.796,18.7544,18.7794,93956.0
2020-02-21 14:25:00,22.59,22.63,22.59,22.61,166111.0,18.7794,18.8126,18.7794,18.796,166111.0
2020-02-21 14:30:00,22.61,22.63,22.6,22.63,94686.0,18.796,18.8126,18.7877,18.8126,94686.0
2020-02-21 14:35:00,22.63,22.64,22.62,22.64,45505.0,18.8126,18.8209,18.8043,18.8209,45505.0
2020-02-21 14:40:00,22.64,22.67,22.63,22.64,115029.0,18.8209,18.8459,18.8126,18.8209,115029.0
2020-02-21 14:45:00,22.64,22.65,22.58,22.6,86441.0,18.8209,18.8293,18.7711,18.7877,86441.0
2020-02-21 14:50:00,22.6,22.62,22.58,22.61,225784.0,18.7877,18.8043,18.7711,18.796,225784.0
2020-02-21 14:55:00,22.6,22.64,22.59,22.61,82923.0,18.7877,18.8209,18.7794,18.796,82923.0
2020-02-21 15:00:00,22.62,22.63,22.6,22.61,57506.0,18.8043,18.8126,18.7877,18.796,57506.0
2020-02-21 15:05:00,22.61,22.61,22.58,22.61,90295.0,18.796,18.796,18.7711,18.796,90295.0
2020-02-21 15:10:00,22.61,22.62,22.6,22.61,100676.0,18.796,18.8043,18.7877,18.796,100676.0
2020-02-21 15:15:00,22.61,22.61,22.6,22.61,70714.0,18.796,18.796,18.7877,18.796,70714.0
2020-02-21 15:20:00,22.61,22.61,22.58,22.61,123767.0,18.796,18.796,18.7711,18.796,123767.0
2020-02-21 15:25:00,22.61,22.61,22.58,22.6,173965.0,18.796,18.796,18.7711,18.7877,173965.0
2020-02-21 15:30:00,22.6,22.62,22.57,22.61,221320.0,18.7877,18.8043,18.7627,18.796,221320.0
2020-02-21 15:35:00,22.61,22.62,22.6,22.61,107795.0,18.796,18.8043,18.7877,18.796,107795.0
2020-02-21 15:40:00,22.61,22.63,22.6,22.63,152676.0,18.796,18.8126,18.7877,18.8126,152676.0
2020-02-21 15:45:00,22.63,22.67,22.63,22.67,174329.0,18.8126,18.8459,18.8126,18.8459,174329.0
2020-02-21 15:50:00,22.67,22.7,22.65,22.69,594620.0,18.8459,18.8708,18.8293,18.8625,594620.0
2020-02-21 15:55:00,22.68,22.7,22.66,22.69,622955.0,18.8542,18.8708,18.8376,18.8625,622955.0
2020-02-24 09:30:00,22.28,22.31,22.18,22.29,467693.0,18.5217,18.5466,18.4385,18.53,467693.0
2020-02-24 09:35:00,22.3,22.34,22.25,22.29,349193.0,18.5383,18.5715,18.4967,18.53,349193.0
2020-02-24 09:40:00,22.28,22.29,22.18,22.26,204607.0,18.5217,18.53,18.4385,18.505,204607.0
2020-02-24 09:45:00,22.25,22.3,22.22,22.25,106392.0,18.4967,18.5383,18.4718,18.4967,106392.0
2020-02-24 09:50:00,22.26,22.27,22.16,22.21,171867.0,18.505,18.5134,18.4219,18.4635,171867.0
2020-02-24 09:55:00,22.21,22.29,22.2,22.25,244206.0,18.4635,18.53,18.4552,18.4967,244206.0
2020-02-24 10:00:00,22.25,22.28,22.21,22.21,206906.0,18.4967,18.5217,18.4635,18.4635,206906.0
2020-02-24 10:05:00,22.22,22.25,22.19,22.25,154624.0,18.4718,18.4967,18.4468,18.4967,154624.0
2020-02-24 10:10:00,22.24,22.27,22.22,22.27,145786.0,18.4884,18.5134,18.4718,18.5134,145786.0
2020-02-24 10:15:00,22.27,22.28,22.22,22.24,525296.0,18.5134,18.5217,18.4718,18.4884,525296.0
2020-02-24 10:20:00,22.23,22.25,22.21,22.23,249144.0,18.4801,18.4967,18.4635,18.4801,249144.0
2020-02-24 10:25:00,22.24,22.24,22.2,22.21,112774.0,18.4884,18.4884,18.4552,18.4635,112774.0
2020-02-24 10:30:00,22.21,22.21,22.13,22.14,196719.0,18.4635,18.4635,18.397,18.4053,196719.0
2020-02-24 10:35:00,22.15,22.2,22.14,22.15,234382.0,18.4136,18.4552,18.4053,18.4136,234382.0
2020-02-24 10:40:00,22.15,22.2,22.12,22.2,197798.0,18.4136,18.4552,18.3887,18.4552,197798.0
2020-02-24 10:45:00,22.2,22.22,22.17,22.21,130361.0,18.4552,18.4718,18.4302,18.4635,130361.0
2020-02-24 10:50:00,22.21,22.25,22.2,22.24,99135.0,18.4635,18.4967,18.4552,18.4884,99135.0
2020-02-24 10:55:00,22.25,22.26,22.22,22.25,169683.0,18.4967,18.505,18.4718,18.4967,169683.0
2020-02-24 11:00:00,22.25,22.25,22.12,22.13,142692.0,18.4967,18.4967,18.3887,18.397,142692.0
2020-02-24 11:05:00,22.14,22.16,22.11,22.13,111626.0,18.4053,18.4219,18.3803,18.397,111626.0
2020-02-24 11:10:00,22.13,22.15,22.11,22.14,120610.0,18.397,18.4136,18.3803,18.4053,120610.0
2020-02-24 11:15:00,22.14,22.16,22.12,22.14,88946.0,18.4053,18.4219,18.3887,18.4053,88946.0
2020-02-24 11:20:00,22.15,22.19,22.14,22.16,163418.0,18.4136,18.4468,18.4053,18.4219,163418.0
2020-02-24 11:25:00,22.16,22.19,22.14,22.17,72516.0,18.4219,18.4468,18.4053,18.4302,72516.0
2020-02-24 11:30:00,22.17,22.2,22.11,22.11,173775.0,18.4302,18.4552,18.3803,18.3803,173775.0
2020-02-24 11:35:00,22.11,22.14,22.09,22.11,118477.0,18.3803,18.4053,18.3637,18.3803,118477.0
2020-02-24 11:40:00,22.11,22.11,22.06,22.09,185066.0,18.3803,18.3803,18.3388,18.3637,185066.0
2020-02-24 11:45:00,22.09,22.09,22.03,22.04,84375.0,18.3637,18.3637,18.3138,18.3222,84375.0
2020-02-24 11:50:00,22.05,22.09,22.04,22.06,114097.0,18.3305,18.3637,18.3222,18.3388,114097.0
2020-02-24 11:55:00,22.06,22.13,22.05,22.08,80557.0,18.3388,18.397,18.3305,18.3554,80557.0
2020-02-24 12:00:00,22.08,22.09,22.06,22.08,68980.0,18.3554,18.3637,18.3388,18.3554,68980.0
2020-02-24 12:05:00,22.09,22.11,22.08,22.11,119151.0,18.3637,18.3803,18.3554,18.3803,119151.0
2020-02-24 12:10:00,22.1,22.11,22.09,22.1,58666.0,18.372,18.3803,18.3637,18.372,58666.0
2020-02-24 12:15:00,22.09,22.12,22.09,22.12,85857.0,18.3637,18.3887,18.3637,18.3887,85857.0
2020-02-24 12:20:00,22.11,22.12,22.04,22.05,425110.0,18.3803,18.3887,18.3222,18.3305,425110.0
2020-02-24 12:25:00,22.05,22.1,22.04,22.07,240004.0,18.3305,18.372,18.3222,18.3471,240004.0
2020-02-24 12:30:00,22.07,22.07,21.99,22.0,223404.0,18.3471,18.3471,18.2806,18.2889,223404.0
2020-02-24 12:35:00,22.01,22.07,22.0,22.06,215817.0,18.2972,18.3471,18.2889,18.3388,215817.0
2020-02-24 12:40:00,22.06,22.07,22.03,22.04,117876.0,18.3388,18.3471,18.3138,18.3222,117876.0
2020-02-24 12:45:00,22.04,22.05,22.01,22.01,290901.0,18.3222,18.3305,18.2972,18.2972,290901.0
2020-02-24 12:50:00,22.01,22.03,21.99,22.02,207240.0,18.2972,18.3138,18.2806,18.3055,207240.0
2020-02-24 12:55:00,22.02,22.03,21.98,22.01,442821.0,18.3055,18.3138,18.2723,18.2972,442821.0
2020-02-24 13:00:00,22.01,22.01,21.96,21.98,156321.0,18.2972,18.2972,18.2556,18.2723,156321.0
2020-02-24 13:05:00,21.98,22.01,21.97,21.99,167918.0,18.2723,18.2972,18.264,18.2806,167918.0
2020-02-24 13:10:00,21.99,22.01,21.97,21.97,126299.0,18.2806,18.2972,18.264,18.264,126299.0
2020-02-24 13:15:00,21.98,21.99,21.96,21.98,123825.0,18.2723,18.2806,18.2556,18.2723,123825.0
2020-02-24 13:20:00,21.98,22.02,21.97,21.98,64052.0,18.2723,18.3055,18.264,18.2723,64052.0
2020-02-24 13:25:00,21.97,22.04,21.96,22.03,159874.0,18.264,18.3222,18.2556,18.3138,159874.0
2020-02-24 13:30:00,22.03,22.05,22.0,22.05,102673.0,18.3138,18.3305,18.2889,18.3305,102673.0
2020-02-24 13:35:00,22.05,22.08,22.03,22.06,91481.0,18.3305,18.3554,18.3138,18.3388,91481.0
2020-02-24 13:40:00,22.05,22.09,22.05,22.09,79197.0,18.3305,18.3637,18.3305,18.3637,79197.0
2020-02-24 13:45:00,22.09,22.1,22.08,22.1,129491.0,18.3637,18.372,18.3554,18.372,129491.0
2020-02-24 13:50:00,22.1,22.15,22.09,22.15,176082.0,18.372,18.4136,18.3637,18.4136,176082.0
2020-02-24 13:55:00,22.14,22.17,22.12,22.16,198130.0,18.4053,18.4302,18.3887,18.4219,198130.0
2020-02-24 14:00:00,22.15,22.19,22.15,22.17,233176.0,18.4136,18.4468,18.4136,18.4302,233176.0
2020-02-24 14:05:00,22.16,22.18,22.12,22.14,145462.0,18.4219,18.4385,18.3887,18.4053,145462.0
2020-02-24 14:10:00,22.14,22.17,22.13,22.17,130450.0,18.4053,18.4302,18.397,18.4302,130450.0
2020-02-24 14:15:00,22.17,22.22,22.16,22.21,332549.0,18.4302,18.4718,18.4219,18.4635,332549.0
2020-02-24 14:20:00,22.21,22.25,22.21,22.25,158384.0,18.4635,18.4967,18.4635,18.4967,158384.0
2020-02-24 14:25:00,22.25,22.27,22.24,22.26,129513.0,18.4967,18.5134,18.4884,18.505,129513.0
2020-02-24 14:30:00,22.26,22.26,22.23,22.26,97723.0,18.505,18.505,18.4801,18.505,97723.0
2020-02-24 14:35:00,22.25,22.28,22.24,22.28,80603.0,18.4967,18.5217,18.4884,18.5217,80603.0
2020-02-24 14:40:00,22.28,22.29,22.24,22.29,151334.0,18.5217,18.53,18.4884,18.53,151334.0
2020-02-24 14:45:00,22.29,22.31,22.28,22.3,211219.0,18.53,18.5466,18.5217,18.5383,211219.0
2020-02-24 14:50:00,22.3,22.32,22.28,22.32,165981.0,18.5383,18.5549,18.5217,18.5549,165981.0
2020-02-24 14:55:00,22.32,22.4,22.3,22.38,251088.0,18.5549,18.6214,18.5383,18.6048,251088.0
2020-02-24 15:00:00,22.38,22.44,22.37,22.41,219112.0,18.6048,18.6547,18.5965,18.6297,219112.0
2020-02-24 15:05:00,22.41,22.43,22.4,22.42,154167.0,18.6297,18.6464,18.6214,18.6381,154167.0
2020-02-24 15:10:00,22.42,22.42,22.36,22.37,149421.0,18.6381,18.6381,18.5882,18.5965,149421.0
2020-02-24 15:15:00,22.37,22.37,22.3,22.3,107338.0,18.5965,18.5965,18.5383,18.5383,107338.0
2020-02-24 15:20:00,22.3,22.37,22.3,22.34,276338.0,18.5383,18.5965,18.5383,18.5715,276338.0
2020-02-24 15:25:00,22.34,22.36,22.32,22.32,237182.0,18.5715,18.5882,18.5549,18.5549,237182.0
2020-02-24 15:30:00,22.32,22.33,22.27,22.3,222441.0,18.5549,18.5632,18.5134,18.5383,222441.0
2020-02-24 15:35:00,22.3,22.31,22.24,22.25,194583.0,18.5383,18.5466,18.4884,18.4967,194583.0
2020-02-24 15:40:00,22.25,22.26,22.24,22.26,167690.0,18.4967,18.505,18.4884,18.505,167690.0
2020-02-24 15:45:00,22.26,22.34,22.25,22.32,318539.0,18.505,18.5715,18.4967,18.5549,318539.0
2020-02-24 15:50:00,22.32,22.33,22.26,22.27,494179.0,18.5549,18.5632,18.505,18.5134,494179.0
2020-02-24 15:55:00,22.27,22.27,22.12,22.12,1205362.0,18.5134,18.5134,18.3887,18.3887,1205362.0
2020-02-25 09:30:00,22.98,23.2,22.75,23.0,1752983.0,19.1036,19.2865,18.9124,19.1202,1752983.0
2020-02-25 09:35:00,23.02,23.03,22.7,22.99,942610.0,19.1368,19.1452,18.8708,19.1119,942610.0
2020-02-25 09:40:00,22.99,23.13,22.96,23.08,844753.0,19.1119,19.2283,19.087,19.1867,844753.0
2020-02-25 09:45:00,23.07,23.13,22.86,22.96,1283548.0,19.1784,19.2283,19.0038,19.087,1283548.0
2020-02-25 09:50:00,22.97,23.01,22.88,23.0,744273.0,19.0953,19.1285,19.0205,19.1202,744273.0
2020-02-25 09:55:00,23.0,23.18,22.96,23.12,729998.0,19.1202,19.2698,19.087,19.22,729998.0
2020-02-25 10:00:00,23.12,23.45,23.11,23.43,946479.0,19.22,19.4943,19.2117,19.4777,946479.0
2020-02-25 10:05:00,23.43,23.55,23.31,23.42,1364526.0,19.4777,19.5774,19.3779,19.4694,1364526.0
2020-02-25 10:10:00,23.43,23.55,23.41,23.48,1060611.0,19.4777,19.5774,19.4611,19.5192,1060611.0
2020-02-25 10:15:00,23.48,23.54,23.36,23.41,756694.0,19.5192,19.5691,19.4195,19.4611,756694.0
2020-02-25 10:20:00,23.41,23.45,23.3,23.42,409121.0,19.4611,19.4943,19.3696,19.4694,409121.0
2020-02-25 10:25:00,23.42,23.42,23.27,23.31,670617.0,19.4694,19.4694,19.3447,19.3779,670617.0
2020-02-25 10:30:00,23.3,23.49,23.3,23.44,935785.0,19.3696,19.5276,19.3696,19.486,935785.0
2020-02-25 10:35:00,23.44,23.45,23.35,23.43,435163.0,19.486,19.4943,19.4112,19.4777,435163.0
2020-02-25 10:40:00,23.44,23.45,23.38,23.44,236069.0,19.486,19.4943,19.4361,19.486,236069.0
2020-02-25 10:45:00,23.44,23.53,23.4,23.52,374966.0,19.486,19.5608,19.4527,19.5525,374966.0
2020-02-25 10:50:00,23.53,23.59,23.46,23.58,362315.0,19.5608,19.6107,19.5026,19.6024,362315.0
2020-02-25 10:55:00,23.58,23.66,23.54,23.66,555711.0,19.6024,19.6689,19.5691,19.6689,555711.0
2020-02-25 11:00:00,23.66,23.85,23.64,23.78,586801.0,19.6689,19.8268,19.6523,19.7686,586801.0
2020-02-25 11:05:00,23.78,23.83,23.73,23.75,405574.0,19.7686,19.8102,19.7271,19.7437,405574.0
2020-02-25 11:10:00,23.74,23.92,23.72,23.92,423618.0,19.7354,19.885,19.7188,19.885,423618.0
2020-02-25 11:15:00,23.92,23.93,23.7,23.77,434745.0,19.885,19.8933,19.7021,19.7603,434745.0
2020-02-25 11:20:00,23.77,23.79,23.63,23.7,566606.0,19.7603,19.777,19.6439,19.7021,566606.0
2020-02-25 11:25:00,23.69,23.74,23.67,23.7,386917.0,19.6938,19.7354,19.6772,19.7021,386917.0
2020-02-25 11:30:00,23.7,23.78,23.68,23.74,324635.0,19.7021,19.7686,19.6855,19.7354,324635.0
2020-02-25 11:35:00,23.74,23.75,23.68,23.74,285917.0,19.7354,19.7437,19.6855,19.7354,285917.0
2020-02-25 11:40:00,23.74,23.74,23.61,23.62,230176.0,19.7354,19.7354,19.6273,19.6356,230176.0
2020-02-25 11:45:00,23.62,23.71,23.59,23.71,227260.0,19.6356,19.7104,19.6107,19.7104,227260.0
2020-02-25 11:50:00,23.7,23.77,23.68,23.77,182110.0,19.7021,19.7603,19.6855,19.7603,182110.0
2020-02-25 11:55:00,23.76,23.79,23.7,23.78,580224.0,19.752,19.777,19.7021,19.7686,580224.0
2020-02-25 12:00:00,23.79,23.82,23.74,23.75,396029.0,19.777,19.8019,19.7354,19.7437,396029.0
2020-02-25 12:05:00,23.75,23.81,23.71,23.8,380912.0,19.7437,19.7936,19.7104,19.7853,380912.0
2020-02-25 12:10:00,23.8,23.86,23.8,23.82,275860.0,19.7853,19.8351,19.7853,19.8019,275860.0
2020-02-25 12:15:00,23.82,23.82,23.64,23.69,378735.0,19.8019,19.8019,19.6523,19.6938,378735.0
2020-02-25 12:20:00,23.69,23.69,23.54,23.6,362879.0,19.6938,19.6938,19.5691,19.619,362879.0
2020-02-25 12:25:00,23.6,23.62,23.51,23.53,455005.0,19.619,19.6356,19.5442,19.5608,455005.0
2020-02-25 12:30:00,23.53,23.65,23.52,23.63,417259.0,19.5608,19.6606,19.5525,19.6439,417259.0
2020-02-25 12:35:00,23.63,23.69,23.55,23.63,498196.0,19.6439,19.6938,19.5774,19.6439,498196.0
2020-02-25 12:40:00,23.62,23.62,23.32,23.37,508338.0,19.6356,19.6356,19.3862,19.4278,508338.0
2020-02-25 12:45:00,23.37,23.44,23.31,23.31,379527.0,19.4278,19.486,19.3779,19.3779,379527.0
2020-02-25 12:50:00,23.32,23.37,23.32,23.36,254109.0,19.3862,19.4278,19.3862,19.4195,254109.0
2020-02-25 12:55:00,23.36,23.36,23.29,23.32,282526.0,19.4195,19.4195,19.3613,19.3862,282526.0
2020-02-25 13:00:00,23.32,23.45,23.29,23.42,382962.0,19.3862,19.4943,19.3613,19.4694,382962.0
2020-02-25 13:05:00,23.42,23.45,23.37,23.42,162792.0,19.4694,19.4943,19.4278,19.4694,162792.0
2020-02-25 13:10:00,23.41,23.5,23.41,23.49,204707.0,19.4611,19.5359,19.4611,19.5276,204707.0
2020-02-25 13:15:00,23.49,23.53,23.4,23.48,200787.0,19.5276,19.5608,19.4527,19.5192,200787.0
2020-02-25 13:20:00,23.47,23.5,23.45,23.47,115896.0,19.5109,19.5359,19.4943,19.5109,115896.0
2020-02-25 13:25:00,23.47,23.54,23.45,23.53,166633.0,19.5109,19.5691,19.4943,19.5608,166633.0
2020-02-25 13:30:00,23.52,23.56,23.47,23.56,152032.0,19.5525,19.5857,19.5109,19.5857,152032.0
2020-02-25 13:35:00,23.56,23.57,23.51,23.53,138534.0,19.5857,19.5941,19.5442,19.5608,138534.0
2020-02-25 13:40:00,23.52,23.53,23.39,23.42,192532.0,19.5525,19.5608,19.4444,19.4694,192532.0
2020-02-25 13:45:00,23.41,23.42,23.37,23.39,161392.0,19.4611,19.4694,19.4278,19.4444,161392.0
2020-02-25 13:50:00,23.39,23.45,23.34,23.37,126443.0,19.4444,19.4943,19.4029,19.4278,126443.0
2020-02-25 13:55:00,23.37,23.37,23.31,23.33,112076.0,19.4278,19.4278,19.3779,19.3945,112076.0
2020-02-25 14:00:00,23.33,23.34,23.25,23.26,190811.0,19.3945,19.4029,19.328,19.3364,190811.0
2020-02-25 14:05:00,23.27,23.27,23.08,23.11,285893.0,19.3447,19.3447,19.1867,19.2117,285893.0
2020-02-25 14:10:00,23.11,23.22,23.08,23.21,458742.0,19.2117,19.3031,19.1867,19.2948,458742.0
2020-02-25 14:15:00,23.21,23.23,23.02,23.04,433787.0,19.2948,19.3114,19.1368,19.1535,433787.0
2020-02-25 14:20:00,23.04,23.06,22.93,23.02,306293.0,19.1535,19.1701,19.062,19.1368,306293.0
2020-02-25 14:25:00,23.02,23.07,22.98,23.04,348138.0,19.1368,19.1784,19.1036,19.1535,348138.0
2020-02-25 14:30:00,23.04,23.05,22.95,22.98,258642.0,19.1535,19.1618,19.0786,19.1036,258642.0
2020-02-25 14:35:00,22.98,23.02,22.95,22.98,146519.0,19.1036,19.1368,19.0786,19.1036,146519.0
2020-02-25 14:40:00,22.99,23.08,22.97,23.07,257685.0,19.1119,19.1867,19.0953,19.1784,257685.0
2020-02-25 14:45:00,23.07,23.15,23.06,23.12,327017.0,19.1784,19.2449,19.1701,19.22,327017.0
2020-02-25 14:50:00,23.12,23.13,23.08,23.12,362567.0,19.22,19.2283,19.1867,19.22,362567.0
2020-02-25 14:55:00,23.12,23.15,23.06,23.1,521665.0,19.22,19.2449,19.1701,19.2033,521665.0
2020-02-25 15:00:00,23.11,23.26,23.1,23.23,590329.0,19.2117,19.3364,19.2033,19.3114,590329.0
2020-02-25 15:05:00,23.22,23.32,23.2,23.24,438907.0,19.3031,19.3862,19.2865,19.3197,438907.0
2020-02-25 15:10:00,23.23,23.24,23.13,23.18,274894.0,19.3114,19.3197,19.2283,19.2698,274894.0
2020-02-25 15:15:00,23.18,23.24,23.17,23.19,212486.0,19.2698,19.3197,19.2615,19.2782,212486.0
2020-02-25 15:20:00,23.19,23.22,23.04,23.05,357700.0,19.2782,19.3031,19.1535,19.1618,357700.0
2020-02-25 15:25:00,23.05,23.07,23.0,23.01,265787.0,19.1618,19.1784,19.1202,19.1285,265787.0
2020-02-25 15:30:00,23.01,23.07,22.95,23.06,493853.0,19.1285,19.1784,19.0786,19.1701,493853.0
2020-02-25 15:35:00,23.06,23.15,23.05,23.15,323190.0,19.1701,19.2449,19.1618,19.2449,323190.0
2020-02-25 15:40:00,23.15,23.3,23.15,23.3,512487.0,19.2449,19.3696,19.2449,19.3696,512487.0
2020-02-25 15:45:00,23.3,23.37,23.28,23.3,563221.0,19.3696,19.4278,19.353,19.3696,563221.0
2020-02-25 15:50:00,23.3,23.32,23.24,23.27,938802.0,19.3696,19.3862,19.3197,19.3447,938802.0
2020-02-25 15:55:00,23.27,23.36,23.25,23.36,1388204.0,19.3447,19.4195,19.328,19.4195,1388204.0
2020-02-26 09:30:00,23.5,23.5,23.26,23.4,542809.0,19.5359,19.5359,19.3364,19.4527,542809.0
2020-02-26 09:35:00,23.39,23.47,23.27,23.33,379327.0,19.4444,19.5109,19.3447,19.3945,379327.0
2020-02-26 09:40:00,23.33,23.48,23.31,23.46,243333.0,19.3945,19.5192,19.3779,19.5026,243333.0
2020-02-26 09:45:00,23.46,23.47,23.21,23.23,247739.0,19.5026,19.5109,19.2948,19.3114,247739.0
2020-02-26 09:50:00,23.23,23.33,23.17,23.29,238478.0,19.3114,19.3945,19.2615,19.3613,238478.0
2020-02-26 09:55:00,23.29,23.29,23.15,23.22,239728.0,19.3613,19.3613,19.2449,19.3031,239728.0
2020-02-26 10:00:00,23.22,23.32,23.21,23.3,279486.0,19.3031,19.3862,19.2948,19.3696,279486.0
2020-02-26 10:05:00,23.29,23.32,23.26,23.32,155650.0,19.3613,19.3862,19.3364,19.3862,155650.0
2020-02-26 10:10:00,23.32,23.39,23.28,23.35,364148.0,19.3862,19.4444,19.353,19.4112,364148.0
2020-02-26 10:15:00,23.35,23.44,23.35,23.37,358315.0,19.4112,19.486,19.4112,19.4278,358315.0
2020-02-26 10:20:00,23.38,23.43,23.32,23.33,179642.0,19.4361,19.4777,19.3862,19.3945,179642.0
2020-02-26 10:25:00,23.34,23.34,23.19,23.2,315236.0,19.4029,19.4029,19.2782,19.2865,315236.0
2020-02-26 10:30:00,23.2,23.29,23.18,23.26,268594.0,19.2865,19.3613,19.2698,19.3364,268594.0
2020-02-26 10:35:00,23.26,23.35,23.26,23.33,182197.0,19.3364,19.4112,19.3364,19.3945,182197.0
2020-02-26 10:40:00,23.33,23.42,23.33,23.35,301208.0,19.3945,19.4694,19.3945,19.4112,301208.0
2020-02-26 10:45:00,23.35,23.39,23.3,23.37,142578.0,19.4112,19.4444,19.3696,19.4278,142578.0
2020-02-26 10:50:00,23.36,23.39,23.31,23.34,160644.0,19.4195,19.4444,19.3779,19.4029,160644.0
2020-02-26 10:55:00,23.34,23.36,23.24,23.25,350154.0,19.4029,19.4195,19.3197,19.328,350154.0
2020-02-26 11:00:00,23.25,23.32,23.24,23.3,182022.0,19.328,19.3862,19.3197,19.3696,182022.0
2020-02-26 11:05:00,23.3,23.32,23.26,23.28,92276.0,19.3696,19.3862,19.3364,19.353,92276.0
2020-02-26 11:10:00,23.28,23.29,23.22,23.27,136217.0,19.353,19.3613,19.3031,19.3447,136217.0
2020-02-26 11:15:00,23.27,23.33,23.26,23.33,127099.0,19.3447,19.3945,19.3364,19.3945,127099.0
2020-02-26 11:20:00,23.32,23.36,23.31,23.33,74988.0,19.3862,19.4195,19.3779,19.3945,74988.0
2020-02-26 11:25:00,23.32,23.33,23.28,23.3,133832.0,19.3862,19.3945,19.353,19.3696,133832.0
2020-02-26 11:30:00,23.3,23.33,23.27,23.33,188909.0,19.3696,19.3945,19.3447,19.3945,188909.0
2020-02-26 11:35:00,23.33,23.33,23.27,23.33,95465.0,19.3945,19.3945,19.3447,19.3945,95465.0
2020-02-26 11:40:00,23.32,23.33,23.27,23.28,59687.0,19.3862,19.3945,19.3447,19.353,59687.0
2020-02-26 11:45:00,23.28,23.3,23.26,23.29,70190.0,19.353,19.3696,19.3364,19.3613,70190.0
2020-02-26 11:50:00,23.29,23.3,23.2,23.22,78525.0,19.3613,19.3696,19.2865,19.3031,78525.0
2020-02-26 11:55:00,23.21,23.23,23.17,23.18,89996.0,19.2948,19.3114,19.2615,19.2698,89996.0
2020-02-26 12:00:00,23.18,23.19,23.1,23.11,100444.0,19.2698,19.2782,19.2033,19.2117,100444.0
2020-02-26 12:05:00,23.1,23.12,23.03,23.07,95410.0,19.2033,19.22,19.1452,19.1784,95410.0
2020-02-26 12:10:00,23.06,23.12,23.05,23.09,199005.0,19.1701,19.22,19.1618,19.195,199005.0
2020-02-26 12:15:00,23.09,23.14,23.03,23.1,291671.0,19.195,19.2366,19.1452,19.2033,291671.0
2020-02-26 12:20:00,23.1,23.16,23.09,23.16,83904.0,19.2033,19.2532,19.195,19.2532,83904.0
2020-02-26 12:25:00,23.16,23.16,23.11,23.14,73736.0,19.2532,19.2532,19.2117,19.2366,73736.0
2020-02-26 12:30:00,23.13,23.2,23.13,23.19,90256.0,19.2283,19.2865,19.2283,19.2782,90256.0
2020-02-26 12:35:00,23.19,23.22,23.15,23.17,75484.0,19.2782,19.3031,19.2449,19.2615,75484.0
2020-02-26 12:40:00,23.16,23.17,23.12,23.12,72550.0,19.2532,19.2615,19.22,19.22,72550.0
2020-02-26 12:45:00,23.13,23.17,23.11,23.12,113158.0,19.2283,19.2615,19.2117,19.22,113158.0
2020-02-26 12:50:00,23.11,23.17,23.1,23.12,96512.0,19.2117,19.2615,19.2033,19.22,96512.0
2020-02-26 12:55:00,23.12,23.18,23.1,23.14,90124.0,19.22,19.2698,19.2033,19.2366,90124.0
2020-02-26 13:00:00,23.14,23.16,23.1,23.11,100303.0,19.2366,19.2532,19.2033,19.2117,100303.0
2020-02-26 13:05:00,23.11,23.13,23.07,23.08,150385.0,19.2117,19.2283,19.1784,19.1867,150385.0
2020-02-26 13:10:00,23.07,23.09,23.04,23.07,76914.0,19.1784,19.195,19.1535,19.1784,76914.0
2020-02-26 13:15:00,23.07,23.1,23.04,23.07,110046.0,19.1784,19.2033,19.1535,19.1784,110046.0
2020-02-26 13:20:00,23.07,23.1,23.06,23.09,87337.0,19.1784,19.2033,19.1701,19.195,87337.0
2020-02-26 13:25:00,23.09,23.14,23.08,23.12,97880.0,19.195,19.2366,19.1867,19.22,97880.0
2020-02-26 13:30:00,23.11,23.12,22.99,23.0,162766.0,19.2117,19.22,19.1119,19.1202,162766.0
2020-02-26 13:35:00,23.0,23.01,22.87,22.88,221436.0,19.1202,19.1285,19.0121,19.0205,221436.0
2020-02-26 13:40:00,22.87,22.9,22.79,22.8,236145.0,19.0121,19.0371,18.9456,18.954,236145.0
2020-02-26 13:45:00,22.79,23.04,22.79,22.99,195211.0,18.9456,19.1535,18.9456,19.1119,195211.0
2020-02-26 13:50:00,22.99,23.0,22.9,22.91,109703.0,19.1119,19.1202,19.0371,19.0454,109703.0
2020-02-26 13:55:00,22.9,22.91,22.8,22.82,114718.0,19.0371,19.0454,18.954,18.9706,114718.0
2020-02-26 14:00:00,22.82,22.92,22.77,22.84,111452.0,18.9706,19.0537,18.929,18.9872,111452.0
2020-02-26 14:05:00,22.85,22.91,22.83,22.84,95266.0,18.9955,19.0454,18.9789,18.9872,95266.0
2020-02-26 14:10:00,22.84,22.94,22.81,22.93,98053.0,18.9872,19.0703,18.9623,19.062,98053.0
2020-02-26 14:15:00,22.93,22.94,22.84,22.87,87529.0,19.062,19.0703,18.9872,19.0121,87529.0
2020-02-26 14:20:00,22.86,22.89,22.82,22.83,137764.0,19.0038,19.0288,18.9706,18.9789,137764.0
2020-02-26 14:25:00,22.83,22.89,22.83,22.83,124179.0,18.9789,19.0288,18.9789,18.9789,124179.0
2020-02-26 14:30:00,22.83,22.88,22.79,22.82,98928.0,18.9789,19.0205,18.9456,18.9706,98928.0
2020-02-26 14:35:00,22.82,22.92,22.82,22.85,78473.0,18.9706,19.0537,18.9706,18.9955,78473.0
2020-02-26 14:40:00,22.86,22.88,22.8,22.83,93589.0,19.0038,19.0205,18.954,18.9789,93589.0
2020-02-26 14:45:00,22.84,22.89,22.8,22.86,97500.0,18.9872,19.0288,18.954,19.0038,97500.0
2020-02-26 14:50:00,22.85,22.87,22.8,22.86,87612.0,18.9955,19.0121,18.954,19.0038,87612.0
2020-02-26 14:55:00,22.85,22.9,22.8,22.83,111301.0,18.9955,19.0371,18.954,18.9789,111301.0
2020-02-26 15:00:00,22.83,22.87,22.8,22.83,142916.0,18.9789,19.0121,18.954,18.9789,142916.0
2020-02-26 15:05:00,22.84,22.84,22.77,22.82,155981.0,18.9872,18.9872,18.929,18.9706,155981.0
2020-02-26 15:10:00,22.82,22.93,22.81,22.88,234539.0,18.9706,19.062,18.9623,19.0205,234539.0
2020-02-26 15:15:00,22.87,22.94,22.87,22.9,118128.0,19.0121,19.0703,19.0121,19.0371,118128.0
2020-02-26 15:20:00,22.9,22.9,22.8,22.82,110510.0,19.0371,19.0371,18.954,18.9706,110510.0
2020-02-26 15:25:00,22.81,22.83,22.75,22.79,140572.0,18.9623,18.9789,18.9124,18.9456,140572.0
2020-02-26 15:30:00,22.8,22.84,22.76,22.77,165190.0,18.954,18.9872,18.9207,18.929,165190.0
2020-02-26 15:35:00,22.77,22.8,22.71,22.8,239222.0,18.929,18.954,18.8791,18.954,239222.0
2020-02-26 15:40:00,22.79,22.8,22.73,22.77,175294.0,18.9456,18.954,18.8958,18.929,175294.0
2020-02-26 15:45:00,22.78,22.79,22.74,22.76,228472.0,18.9373,18.9456,18.9041,18.9207,228472.0
2020-02-26 15:50:00,22.76,22.8,22.74,22.8,469524.0,18.9207,18.954,18.9041,18.954,469524.0
2020-02-26 15:55:00,22.8,22.8,22.71,22.71,821895.0,18.954,18.954,18.8791,18.8791,821895.0
2020-02-27 09:30:00,22.26,22.35,22.19,22.27,483717.0,18.505,18.5799,18.4468,18.5134,483717.0
2020-02-27 09:35:00,22.27,22.36,22.23,22.33,156205.0,18.5134,18.5882,18.4801,18.5632,156205.0
2020-02-27 09:40:00,22.33,22.33,22.15,22.17,149600.0,18.5632,18.5632,18.4136,18.4302,149600.0
2020-02-27 09:45:00,22.16,22.26,22.12,22.26,174017.0,18.4219,18.505,18.3887,18.505,174017.0
2020-02-27 09:50:00,22.25,22.35,22.21,22.31,186381.0,18.4967,18.5799,18.4635,18.5466,186381.0
2020-02-27 09:55:00,22.3,22.36,22.19,22.23,145510.0,18.5383,18.5882,18.4468,18.4801,145510.0
2020-02-27 10:00:00,22.23,22.3,22.16,22.2,196506.0,18.4801,18.5383,18.4219,18.4552,196506.0
2020-02-27 10:05:00,22.2,22.3,22.19,22.21,172501.0,18.4552,18.5383,18.4468,18.4635,172501.0
2020-02-27 10:10:00,22.21,22.34,22.19,22.31,142735.0,18.4635,18.5715,18.4468,18.5466,142735.0
2020-02-27 10:15:00,22.3,22.32,22.22,22.25,186117.0,18.5383,18.5549,18.4718,18.4967,186117.0
2020-02-27 10:20:00,22.24,22.26,22.12,22.15,189573.0,18.4884,18.505,18.3887,18.4136,189573.0
2020-02-27 10:25:00,22.15,22.25,22.05,22.09,220180.0,18.4136,18.4967,18.3305,18.3637,220180.0
2020-02-27 10:30:00,22.09,22.1,21.92,21.93,143589.0,18.3637,18.372,18.2224,18.2307,143589.0
2020-02-27 10:35:00,21.92,22.1,21.92,22.01,260887.0,18.2224,18.372,18.2224,18.2972,260887.0
2020-02-27 10:40:00,22.01,22.04,21.91,21.92,184948.0,18.2972,18.3222,18.2141,18.2224,184948.0
2020-02-27 10:45:00,21.92,22.17,21.91,22.11,219633.0,18.2224,18.4302,18.2141,18.3803,219633.0
2020-02-27 10:50:00,22.1,22.14,22.03,22.05,105961.0,18.372,18.4053,18.3138,18.3305,105961.0
2020-02-27 10:55:00,22.04,22.12,22.01,22.11,107687.0,18.3222,18.3887,18.2972,18.3803,107687.0
2020-02-27 11:00:00,22.11,22.11,22.0,22.04,197759.0,18.3803,18.3803,18.2889,18.3222,197759.0
2020-02-27 11:05:00,22.05,22.12,22.0,22.12,161008.0,18.3305,18.3887,18.2889,18.3887,161008.0
2020-02-27 11:10:00,22.11,22.16,22.01,22.08,344361.0,18.3803,18.4219,18.2972,18.3554,344361.0
2020-02-27 11:15:00,22.08,22.13,22.03,22.11,122060.0,18.3554,18.397,18.3138,18.3803,122060.0
2020-02-27 11:20:00,22.1,22.12,22.03,22.05,106086.0,18.372,18.3887,18.3138,18.3305,106086.0
2020-02-27 11:25:00,22.05,22.06,21.95,21.96,104542.0,18.3305,18.3388,18.2473,18.2556,104542.0
2020-02-27 11:30:00,21.96,21.98,21.92,21.93,174994.0,18.2556,18.2723,18.2224,18.2307,174994.0
2020-02-27 11:35:00,21.93,21.99,21.89,21.94,157579.0,18.2307,18.2806,18.1975,18.239,157579.0
2020-02-27 11:40:00,21.94,21.97,21.91,21.93,139505.0,18.239,18.264,18.2141,18.2307,139505.0
2020-02-27 11:45:00,21.92,21.99,21.88,21.95,173534.0,18.2224,18.2806,18.1891,18.2473,173534.0
2020-02-27 11:50:00,21.95,22.01,21.93,22.01,125269.0,18.2473,18.2972,18.2307,18.2972,125269.0
2020-02-27 11:55:00,22.01,22.16,21.98,22.15,483858.0,18.2972,18.4219,18.2723,18.4136,483858.0
2020-02-27 12:00:00,22.14,22.14,22.08,22.12,295558.0,18.4053,18.4053,18.3554,18.3887,295558.0
2020-02-27 12:05:00,22.13,22.18,22.1,22.17,124631.0,18.397,18.4385,18.372,18.4302,124631.0
2020-02-27 12:10:00,22.17,22.21,22.15,22.19,163094.0,18.4302,18.4635,18.4136,18.4468,163094.0
2020-02-27 12:15:00,22.18,22.19,22.1,22.11,226371.0,18.4385,18.4468,18.372,18.3803,226371.0
2020-02-27 12:20:00,22.11,22.11,22.01,22.05,508317.0,18.3803,18.3803,18.2972,18.3305,508317.0
2020-02-27 12:25:00,22.05,22.07,21.98,22.02,771972.0,18.3305,18.3471,18.2723,18.3055,771972.0
2020-02-27 12:30:00,22.02,22.07,22.0,22.0,486061.0,18.3055,18.3471,18.2889,18.2889,486061.0
2020-02-27 12:35:00,22.01,22.06,22.0,22.05,743400.0,18.2972,18.3388,18.2889,18.3305,743400.0
2020-02-27 12:40:00,22.05,22.06,21.94,21.94,231991.0,18.3305,18.3388,18.239,18.239,231991.0
2020-02-27 12:45:00,21.95,21.97,21.92,21.97,386910.0,18.2473,18.264,18.2224,18.264,386910.0
2020-02-27 12:50:00,21.97,21.98,21.9,21.93,281279.0,18.264,18.2723,18.2058,18.2307,281279.0
2020-02-27 12:55:00,21.93,21.93,21.85,21.86,180756.0,18.2307,18.2307,18.1642,18.1725,180756.0
2020-02-27 13:00:00,21.87,21.92,21.81,21.91,202669.0,18.1808,18.2224,18.1309,18.2141,202669.0
2020-02-27 13:05:00,21.91,21.95,21.87,21.92,130754.0,18.2141,18.2473,18.1808,18.2224,130754.0
2020-02-27 13:10:00,21.93,21.96,21.92,21.94,139816.0,18.2307,18.2556,18.2224,18.239,139816.0
2020-02-27 13:15:00,21.94,21.95,21.87,21.91,137569.0,18.239,18.2473,18.1808,18.2141,137569.0
2020-02-27 13:20:00,21.91,21.95,21.88,21.89,105671.0,18.2141,18.2473,18.1891,18.1975,105671.0
2020-02-27 13:25:00,21.89,21.93,21.86,21.9,216216.0,18.1975,18.2307,18.1725,18.2058,216216.0
2020-02-27 13:30:00,21.9,21.95,21.89,21.89,169207.0,18.2058,18.2473,18.1975,18.1975,169207.0
2020-02-27 13:35:00,21.89,21.9,21.77,21.79,185684.0,18.1975,18.2058,18.0977,18.1143,185684.0
2020-02-27 13:40:00,21.79,21.87,21.73,21.83,335746.0,18.1143,18.1808,18.0644,18.1476,335746.0
2020-02-27 13:45:00,21.82,21.93,21.81,21.91,184061.0,18.1393,18.2307,18.1309,18.2141,184061.0
2020-02-27 13:50:00,21.91,22.03,21.9,21.98,266743.0,18.2141,18.3138,18.2058,18.2723,266743.0
2020-02-27 13:55:00,21.98,22.01,21.82,21.88,336862.0,18.2723,18.2972,18.1393,18.1891,336862.0
2020-02-27 14:00:00,21.88,21.96,21.84,21.95,120372.0,18.1891,18.2556,18.1559,18.2473,120372.0
2020-02-27 14:05:00,21.94,21.98,21.9,21.94,119469.0,18.239,18.2723,18.2058,18.239,119469.0
2020-02-27 14:10:00,21.93,22.0,21.91,21.99,103191.0,18.2307,18.2889,18.2141,18.2806,103191.0
2020-02-27 14:15:00,22.0,22.04,21.94,21.95,162847.0,18.2889,18.3222,18.239,18.2473,162847.0
2020-02-27 14:20:00,21.95,22.08,21.95,22.06,99655.0,18.2473,18.3554,18.2473,18.3388,99655.0
2020-02-27 14:25:00,22.06,22.14,22.04,22.11,210540.0,18.3388,18.4053,18.3222,18.3803,210540.0
2020-02-27 14:30:00,22.1,22.14,22.06,22.12,117220.0,18.372,18.4053,18.3388,18.3887,117220.0
2020-02-27 14:35:00,22.11,22.17,22.11,22.12,179632.0,18.3803,18.4302,18.3803,18.3887,179632.0
2020-02-27 14:40:00,22.13,22.14,22.08,22.12,194919.0,18.397,18.4053,18.3554,18.3887,194919.0
2020-02-27 14:45:00,22.11,22.11,22.06,22.1,104818.0,18.3803,18.3803,18.3388,18.372,104818.0
2020-02-27 14:50:00,22.11,22.12,22.05,22.06,143032.0,18.3803,18.3887,18.3305,18.3388,143032.0
2020-02-27 14:55:00,22.07,22.07,22.03,22.05,103238.0,18.3471,18.3471,18.3138,18.3305,103238.0
2020-02-27 15:00:00,22.05,22.06,21.98,22.03,128396.0,18.3305,18.3388,18.2723,18.3138,128396.0
2020-02-27 15:05:00,22.03,22.14,22.0,22.13,132006.0,18.3138,18.4053,18.2889,18.397,132006.0
2020-02-27 15:10:00,22.13,22.17,22.1,22.11,102514.0,18.397,18.4302,18.372,18.3803,102514.0
2020-02-27 15:15:00,22.11,22.13,22.02,22.02,404243.0,18.3803,18.397,18.3055,18.3055,404243.0
2020-02-27 15:20:00,22.03,22.07,22.02,22.05,125692.0,18.3138,18.3471,18.3055,18.3305,125692.0
2020-02-27 15:25:00,22.05,22.08,22.0,22.0,165188.0,18.3305,18.3554,18.2889,18.2889,165188.0
2020-02-27 15:30:00,22.0,22.04,21.97,22.03,477625.0,18.2889,18.3222,18.264,18.3138,477625.0
2020-02-27 15:35:00,22.02,22.04,21.98,22.0,238500.0,18.3055,18.3222,18.2723,18.2889,238500.0
2020-02-27 15:40:00,22.01,22.02,21.94,21.96,191535.0,18.2972,18.3055,18.239,18.2556,191535.0
2020-02-27 15:45:00,21.95,22.03,21.92,21.99,380385.0,18.2473,18.3138,18.2224,18.2806,380385.0
2020-02-27 15:50:00,21.98,21.99,21.85,21.9,691495.0,18.2723,18.2806,18.1642,18.2058,691495.0
2020-02-27 15:55:00,21.9,21.94,21.86,21.87,1195396.0,18.2058,18.239,18.1725,18.1808,1195396.0
2020-02-28 09:30:00,20.98,21.25,20.93,21.22,53532.0,17.441,17.6654,17.3994,17.6405,53532.0
2020-02-28 09:35:00,21.21,21.22,21.06,21.07,490648.0,17.6322,17.6405,17.5075,17.5158,490648.0
2020-02-28 09:40:00,21.06,21.08,20.96,20.96,371923.0,17.5075,17.5241,17.4243,17.4243,371923.0
2020-02-28 09:45:00,20.96,21.01,20.85,20.91,340363.0,17.4243,17.4659,17.3329,17.3828,340363.0
2020-02-28 09:50:00,20.92,20.96,20.81,20.86,362304.0,17.3911,17.4243,17.2996,17.3412,362304.0
2020-02-28 09:55:00,20.85,20.85,20.65,20.68,371704.0,17.3329,17.3329,17.1666,17.1916,371704.0
2020-02-28 10:00:00,20.68,20.7,20.48,20.48,344182.0,17.1916,17.2082,17.0253,17.0253,344182.0
2020-02-28 10:05:00,20.48,20.73,20.47,20.71,368329.0,17.0253,17.2331,17.017,17.2165,368329.0
2020-02-28 10:10:00,20.71,20.73,20.52,20.57,248476.0,17.2165,17.2331,17.0586,17.1001,248476.0
2020-02-28 10:15:00,20.57,20.73,20.53,20.71,404898.0,17.1001,17.2331,17.0669,17.2165,404898.0
2020-02-28 10:20:00,20.71,20.74,20.53,20.57,296258.0,17.2165,17.2414,17.0669,17.1001,296258.0
2020-02-28 10:25:00,20.57,20.62,20.39,20.4,304731.0,17.1001,17.1417,16.9505,16.9588,304731.0
2020-02-28 10:30:00,20.4,20.62,20.36,20.54,339823.0,16.9588,17.1417,16.9255,17.0752,339823.0
2020-02-28 10:35:00,20.54,20.62,20.44,20.51,304168.0,17.0752,17.1417,16.992,17.0502,304168.0
2020-02-28 10:40:00,20.51,20.52,20.44,20.51,206921.0,17.0502,17.0586,16.992,17.0502,206921.0
2020-02-28 10:45:00,20.52,20.56,20.48,20.53,201888.0,17.0586,17.0918,17.0253,17.0669,201888.0
2020-02-28 10:50:00,20.54,20.7,20.52,20.68,163403.0,17.0752,17.2082,17.0586,17.1916,163403.0
2020-02-28 10:55:00,20.68,20.77,20.6,20.71,209777.0,17.1916,17.2664,17.1251,17.2165,209777.0
2020-02-28 11:00:00,20.71,20.76,20.62,20.69,427655.0,17.2165,17.2581,17.1417,17.1999,427655.0
2020-02-28 11:05:00,20.68,20.71,20.59,20.62,219079.0,17.1916,17.2165,17.1167,17.1417,219079.0
2020-02-28 11:10:00,20.62,20.72,20.6,20.69,435222.0,17.1417,17.2248,17.1251,17.1999,435222.0
2020-02-28 11:15:00,20.68,20.85,20.65,20.83,215089.0,17.1916,17.3329,17.1666,17.3163,215089.0
2020-02-28 11:20:00,20.83,20.91,20.79,20.9,290954.0,17.3163,17.3828,17.283,17.3745,290954.0
2020-02-28 11:25:00,20.91,20.97,20.85,20.91,261599.0,17.3828,17.4326,17.3329,17.3828,261599.0
2020-02-28 11:30:00,20.91,21.08,20.89,21.02,334280.0,17.3828,17.5241,17.3661,17.4742,334280.0
2020-02-28 11:35:00,21.02,21.14,20.99,21.14,280469.0,17.4742,17.574,17.4493,17.574,280469.0
2020-02-28 11:40:00,21.13,21.37,21.09,21.27,355373.0,17.5657,17.7652,17.5324,17.682,355373.0
2020-02-28 11:45:00,21.27,21.27,21.13,21.18,258857.0,17.682,17.682,17.5657,17.6072,258857.0
2020-02-28 11:50:00,21.18,21.21,21.02,21.08,394105.0,17.6072,17.6322,17.4742,17.5241,394105.0
2020-02-28 11:55:00,21.08,21.13,21.0,21.06,294033.0,17.5241,17.5657,17.4576,17.5075,294033.0
2020-02-28 12:00:00,21.07,21.08,20.91,20.96,362119.0,17.5158,17.5241,17.3828,17.4243,362119.0
2020-02-28 12:05:00,20.96,20.98,20.79,20.82,287408.0,17.4243,17.441,17.283,17.3079,287408.0
2020-02-28 12:10:00,20.82,20.9,20.81,20.86,140112.0,17.3079,17.3745,17.2996,17.3412,140112.0
2020-02-28 12:15:00,20.86,20.87,20.81,20.83,142438.0,17.3412,17.3495,17.2996,17.3163,142438.0
2020-02-28 12:20:00,20.82,20.89,20.76,20.77,179233.0,17.3079,17.3661,17.2581,17.2664,179233.0
2020-02-28 12:25:00,20.76,20.87,20.71,20.86,113553.0,17.2581,17.3495,17.2165,17.3412,113553.0
2020-02-28 12:30:00,20.87,20.94,20.86,20.92,180945.0,17.3495,17.4077,17.3412,17.3911,180945.0
2020-02-28 12:35:00,20.93,20.95,20.82,20.91,227025.0,17.3994,17.416,17.3079,17.3828,227025.0
2020-02-28 12:40:00,20.92,21.0,20.91,20.97,221008.0,17.3911,17.4576,17.3828,17.4326,221008.0
2020-02-28 12:45:00,20.97,20.97,20.79,20.84,168119.0,17.4326,17.4326,17.283,17.3246,168119.0
2020-02-28 12:50:00,20.84,20.92,20.82,20.92,152311.0,17.3246,17.3911,17.3079,17.3911,152311.0
2020-02-28 12:55:00,20.92,21.04,20.91,21.02,249492.0,17.3911,17.4908,17.3828,17.4742,249492.0
2020-02-28 13:00:00,21.02,21.05,20.92,20.93,142398.0,17.4742,17.4992,17.3911,17.3994,142398.0
2020-02-28 13:05:00,20.92,21.06,20.92,21.01,112192.0,17.3911,17.5075,17.3911,17.4659,112192.0
2020-02-28 13:10:00,21.01,21.05,20.97,20.97,322390.0,17.4659,17.4992,17.4326,17.4326,322390.0
2020-02-28 13:15:00,20.96,21.04,20.92,20.97,237371.0,17.4243,17.4908,17.3911,17.4326,237371.0
2020-02-28 13:20:00,20.97,21.02,20.92,20.94,101653.0,17.4326,17.4742,17.3911,17.4077,101653.0
2020-02-28 13:25:00,20.94,20.97,20.83,20.83,95495.0,17.4077,17.4326,17.3163,17.3163,95495.0
2020-02-28 13:30:00,20.84,20.84,20.69,20.7,109154.0,17.3246,17.3246,17.1999,17.2082,109154.0
2020-02-28 13:35:00,20.7,20.72,20.65,20.67,113076.0,17.2082,17.2248,17.1666,17.1833,113076.0
2020-02-28 13:40:00,20.66,20.67,20.57,20.57,163755.0,17.1749,17.1833,17.1001,17.1001,163755.0
2020-02-28 13:45:00,20.57,20.63,20.52,20.6,176723.0,17.1001,17.15,17.0586,17.1251,176723.0
2020-02-28 13:50:00,20.6,20.62,20.51,20.57,141693.0,17.1251,17.1417,17.0502,17.1001,141693.0
2020-02-28 13:55:00,20.56,20.61,20.5,20.59,194786.0,17.0918,17.1334,17.0419,17.1167,194786.0
2020-02-28 14:00:00,20.6,20.61,20.46,20.47,202321.0,17.1251,17.1334,17.0087,17.017,202321.0
2020-02-28 14:05:00,20.47,20.49,20.43,20.46,116996.0,17.017,17.0336,16.9837,17.0087,116996.0
2020-02-28 14:10:00,20.46,20.61,20.46,20.55,161923.0,17.0087,17.1334,17.0087,17.0835,161923.0
2020-02-28 14:15:00,20.55,20.63,20.53,20.62,146631.0,17.0835,17.15,17.0669,17.1417,146631.0
2020-02-28 14:20:00,20.62,20.69,20.54,20.61,158610.0,17.1417,17.1999,17.0752,17.1334,158610.0
2020-02-28 14:25:00,20.62,20.67,20.6,20.64,164872.0,17.1417,17.1833,17.1251,17.1583,164872.0
2020-02-28 14:30:00,20.64,20.84,20.57,20.61,701109.0,17.1583,17.3246,17.1001,17.1334,701109.0
2020-02-28 14:35:00,20.61,20.67,20.54,20.57,166492.0,17.1334,17.1833,17.0752,17.1001,166492.0
2020-02-28 14:40:00,20.57,20.76,20.56,20.75,197438.0,17.1001,17.2581,17.0918,17.2498,197438.0
2020-02-28 14:45:00,20.74,20.78,20.61,20.66,212362.0,17.2414,17.2747,17.1334,17.1749,212362.0
2020-02-28 14:50:00,20.66,20.71,20.6,20.66,151155.0,17.1749,17.2165,17.1251,17.1749,151155.0
2020-02-28 14:55:00,20.67,20.67,20.55,20.61,132818.0,17.1833,17.1833,17.0835,17.1334,132818.0
2020-02-28 15:00:00,20.62,20.64,20.49,20.49,145907.0,17.1417,17.1583,17.0336,17.0336,145907.0
2020-02-28 15:05:00,20.5,20.57,20.43,20.51,154167.0,17.0419,17.1001,16.9837,17.0502,154167.0
2020-02-28 15:10:00,20.51,20.54,20.45,20.49,149093.0,17.0502,17.0752,17.0004,17.0336,149093.0
2020-02-28 15:15:00,20.48,20.61,20.46,20.56,273950.0,17.0253,17.1334,17.0087,17.0918,273950.0
2020-02-28 15:20:00,20.55,20.57,20.41,20.45,295438.0,17.0835,17.1001,16.9671,17.0004,295438.0
2020-02-28 15:25:00,20.45,20.5,20.3,20.3,294621.0,17.0004,17.0419,16.8757,16.8757,294621.0
2020-02-28 15:30:00,20.3,20.45,20.29,20.39,442076.0,16.8757,17.0004,16.8674,16.9505,442076.0
2020-02-28 15:35:00,20.39,20.39,20.3,20.32,308065.0,16.9505,16.9505,16.8757,16.8923,308065.0
2020-02-28 15:40:00,20.32,20.34,20.17,20.18,358714.0,16.8923,16.9089,16.7676,16.7759,358714.0
2020-02-28 15:45:00,20.18,20.4,20.18,20.39,463536.0,16.7759,16.9588,16.7759,16.9505,463536.0
2020-02-28 15:50:00,20.38,20.65,20.34,20.63,921967.0,16.9422,17.1666,16.9089,17.15,921967.0
2020-02-28 15:55:00,20.62,20.8,20.59,20.8,1381569.0,17.1417,17.2913,17.1167,17.2913,1381569.0
2020-03-02 09:30:00,20.9,20.98,20.83,20.85,370873.0,17.3745,17.441,17.3163,17.3329,370873.0
2020-03-02 09:35:00,20.85,20.89,20.77,20.79,219938.0,17.3329,17.3661,17.2664,17.283,219938.0
2020-03-02 09:40:00,20.8,20.88,20.77,20.8,240267.0,17.2913,17.3578,17.2664,17.2913,240267.0
2020-03-02 09:45:00,20.81,20.91,20.8,20.84,202612.0,17.2996,17.3828,17.2913,17.3246,202612.0
2020-03-02 09:50:00,20.83,20.91,20.78,20.85,190564.0,17.3163,17.3828,17.2747,17.3329,190564.0
2020-03-02 09:55:00,20.84,20.91,20.82,20.89,191120.0,17.3246,17.3828,17.3079,17.3661,191120.0
2020-03-02 10:00:00,20.89,20.92,20.81,20.89,181043.0,17.3661,17.3911,17.2996,17.3661,181043.0
2020-03-02 10:05:00,20.89,20.9,20.78,20.8,155001.0,17.3661,17.3745,17.2747,17.2913,155001.0
2020-03-02 10:10:00,20.81,21.0,20.8,20.99,203993.0,17.2996,17.4576,17.2913,17.4493,203993.0
2020-03-02 10:15:00,20.99,21.03,20.94,20.98,267066.0,17.4493,17.4825,17.4077,17.441,267066.0
2020-03-02 10:20:00,20.98,20.99,20.91,20.94,100272.0,17.441,17.4493,17.3828,17.4077,100272.0
2020-03-02 10:25:00,20.95,21.0,20.93,20.96,89947.0,17.416,17.4576,17.3994,17.4243,89947.0
2020-03-02 10:30:00,20.96,20.97,20.86,20.91,117592.0,17.4243,17.4326,17.3412,17.3828,117592.0
2020-03-02 10:35:00,20.9,21.09,20.9,21.08,100406.0,17.3745,17.5324,17.3745,17.5241,100406.0
2020-03-02 10:40:00,21.09,21.15,21.08,21.13,100625.0,17.5324,17.5823,17.5241,17.5657,100625.0
2020-03-02 10:45:00,21.14,21.22,21.13,21.22,104120.0,17.574,17.6405,17.5657,17.6405,104120.0
2020-03-02 10:50:00,21.22,21.33,21.21,21.3,148116.0,17.6405,17.7319,17.6322,17.707,148116.0
2020-03-02 10:55:00,21.31,21.37,21.26,21.27,151803.0,17.7153,17.7652,17.6737,17.682,151803.0
2020-03-02 11:00:00,21.27,21.33,21.26,21.27,175238.0,17.682,17.7319,17.6737,17.682,175238.0
2020-03-02 11:05:00,21.27,21.27,21.2,21.24,100498.0,17.682,17.682,17.6238,17.6571,100498.0
2020-03-02 11:10:00,21.24,21.38,21.23,21.38,127736.0,17.6571,17.7735,17.6488,17.7735,127736.0
2020-03-02 11:15:00,21.38,21.42,21.32,21.33,85358.0,17.7735,17.8067,17.7236,17.7319,85358.0
2020-03-02 11:20:00,21.34,21.42,21.33,21.4,93299.0,17.7402,17.8067,17.7319,17.7901,93299.0
2020-03-02 11:25:00,21.4,21.46,21.4,21.42,133013.0,17.7901,17.84,17.7901,17.8067,133013.0
2020-03-02 11:30:00,21.42,21.45,21.39,21.42,151885.0,17.8067,17.8317,17.7818,17.8067,151885.0
2020-03-02 11:35:00,21.41,21.59,21.37,21.59,215876.0,17.7984,17.9481,17.7652,17.9481,215876.0
2020-03-02 11:40:00,21.56,21.58,21.36,21.4,379514.0,17.9231,17.9397,17.7569,17.7901,379514.0
2020-03-02 11:45:00,21.41,21.41,21.34,21.39,340655.0,17.7984,17.7984,17.7402,17.7818,340655.0
2020-03-02 11:50:00,21.39,21.48,21.34,21.43,215105.0,17.7818,17.8566,17.7402,17.8151,215105.0
2020-03-02 11:55:00,21.44,21.47,21.39,21.44,84729.0,17.8234,17.8483,17.7818,17.8234,84729.0
2020-03-02 12:00:00,21.44,21.47,21.43,21.44,67168.0,17.8234,17.8483,17.8151,17.8234,67168.0
2020-03-02 12:05:00,21.43,21.46,21.36,21.39,98887.0,17.8151,17.84,17.7569,17.7818,98887.0
2020-03-02 12:10:00,21.39,21.41,21.33,21.37,133610.0,17.7818,17.7984,17.7319,17.7652,133610.0
2020-03-02 12:15:00,21.37,21.37,21.32,21.33,99852.0,17.7652,17.7652,17.7236,17.7319,99852.0
2020-03-02 12:20:00,21.34,21.37,21.28,21.28,92717.0,17.7402,17.7652,17.6904,17.6904,92717.0
2020-03-02 12:25:00,21.28,21.33,21.27,21.29,134326.0,17.6904,17.7319,17.682,17.6987,134326.0
2020-03-02 12:30:00,21.29,21.36,21.28,21.33,100393.0,17.6987,17.7569,17.6904,17.7319,100393.0
2020-03-02 12:35:00,21.33,21.4,21.33,21.39,83227.0,17.7319,17.7901,17.7319,17.7818,83227.0
2020-03-02 12:40:00,21.4,21.42,21.35,21.39,82750.0,17.7901,17.8067,17.7485,17.7818,82750.0
2020-03-02 12:45:00,21.4,21.45,21.39,21.43,63248.0,17.7901,17.8317,17.7818,17.8151,63248.0
2020-03-02 12:50:00,21.44,21.46,21.4,21.43,97680.0,17.8234,17.84,17.7901,17.8151,97680.0
2020-03-02 12:55:00,21.42,21.45,21.39,21.44,58468.0,17.8067,17.8317,17.7818,17.8234,58468.0
2020-03-02 13:00:00,21.44,21.45,21.41,21.44,61558.0,17.8234,17.8317,17.7984,17.8234,61558.0
2020-03-02 13:05:00,21.44,21.44,21.34,21.37,75309.0,17.8234,17.8234,17.7402,17.7652,75309.0
2020-03-02 13:10:00,21.37,21.38,21.33,21.36,56468.0,17.7652,17.7735,17.7319,17.7569,56468.0
2020-03-02 13:15:00,21.36,21.37,21.27,21.28,67533.0,17.7569,17.7652,17.682,17.6904,67533.0
2020-03-02 13:20:00,21.29,21.31,21.26,21.28,100986.0,17.6987,17.7153,17.6737,17.6904,100986.0
2020-03-02 13:25:00,21.28,21.29,21.21,21.23,83961.0,17.6904,17.6987,17.6322,17.6488,83961.0
2020-03-02 13:30:00,21.23,21.25,21.18,21.2,108895.0,17.6488,17.6654,17.6072,17.6238,108895.0
2020-03-02 13:35:00,21.19,21.3,21.18,21.3,210839.0,17.6155,17.707,17.6072,17.707,210839.0
2020-03-02 13:40:00,21.3,21.3,21.25,21.28,82009.0,17.707,17.707,17.6654,17.6904,82009.0
2020-03-02 13:45:00,21.28,21.3,21.22,21.23,83063.0,17.6904,17.707,17.6405,17.6488,83063.0
2020-03-02 13:50:00,21.23,21.24,21.18,21.19,129526.0,17.6488,17.6571,17.6072,17.6155,129526.0
2020-03-02 13:55:00,21.19,21.27,21.18,21.24,107625.0,17.6155,17.682,17.6072,17.6571,107625.0
2020-03-02 14:00:00,21.24,21.26,21.22,21.25,106053.0,17.6571,17.6737,17.6405,17.6654,106053.0
2020-03-02 14:05:00,21.25,21.3,21.21,21.3,85922.0,17.6654,17.707,17.6322,17.707,85922.0
2020-03-02 14:10:00,21.3,21.35,21.28,21.32,92081.0,17.707,17.7485,17.6904,17.7236,92081.0
2020-03-02 14:15:00,21.32,21.34,21.28,21.3,87742.0,17.7236,17.7402,17.6904,17.707,87742.0
2020-03-02 14:20:00,21.3,21.34,21.29,21.29,101095.0,17.707,17.7402,17.6987,17.6987,101095.0
2020-03-02 14:25:00,21.28,21.28,21.19,21.19,163785.0,17.6904,17.6904,17.6155,17.6155,163785.0
2020-03-02 14:30:00,21.2,21.22,21.15,21.16,112379.0,17.6238,17.6405,17.5823,17.5906,112379.0
2020-03-02 14:35:00,21.16,21.18,21.07,21.09,96549.0,17.5906,17.6072,17.5158,17.5324,96549.0
2020-03-02 14:40:00,21.08,21.09,21.03,21.08,119574.0,17.5241,17.5324,17.4825,17.5241,119574.0
2020-03-02 14:45:00,21.09,21.17,21.05,21.16,216992.0,17.5324,17.5989,17.4992,17.5906,216992.0
2020-03-02 14:50:00,21.15,21.2,21.12,21.2,144860.0,17.5823,17.6238,17.5573,17.6238,144860.0
2020-03-02 14:55:00,21.2,21.2,21.11,21.11,121697.0,17.6238,17.6238,17.549,17.549,121697.0
2020-03-02 15:00:00,21.12,21.26,21.11,21.26,135440.0,17.5573,17.6737,17.549,17.6737,135440.0
2020-03-02 15:05:00,21.25,21.33,21.25,21.29,121373.0,17.6654,17.7319,17.6654,17.6987,121373.0
2020-03-02 15:10:00,21.3,21.32,21.28,21.3,152950.0,17.707,17.7236,17.6904,17.707,152950.0
2020-03-02 15:15:00,21.3,21.31,21.27,21.29,167265.0,17.707,17.7153,17.682,17.6987,167265.0
2020-03-02 15:20:00,21.3,21.43,21.29,21.43,90926.0,17.707,17.8151,17.6987,17.8151,90926.0
2020-03-02 15:25:00,21.43,21.47,21.41,21.45,162795.0,17.8151,17.8483,17.7984,17.8317,162795.0
2020-03-02 15:30:00,21.45,21.45,21.41,21.44,179116.0,17.8317,17.8317,17.7984,17.8234,179116.0
2020-03-02 15:35:00,21.44,21.56,21.43,21.56,244165.0,17.8234,17.9231,17.8151,17.9231,244165.0
2020-03-02 15:40:00,21.55,21.6,21.53,21.55,221919.0,17.9148,17.9564,17.8982,17.9148,221919.0
2020-03-02 15:45:00,21.55,21.65,21.55,21.63,356650.0,17.9148,17.9979,17.9148,17.9813,356650.0
2020-03-02 15:50:00,21.63,21.81,21.63,21.81,662836.0,17.9813,18.1309,17.9813,18.1309,662836.0
2020-03-02 15:55:00,21.81,21.88,21.74,21.86,932513.0,18.1309,18.1891,18.0728,18.1725,932513.0
2020-03-03 09:30:00,21.8,21.84,21.39,21.44,515852.0,18.1226,18.1559,17.7818,17.8234,515852.0
2020-03-03 09:35:00,21.43,21.43,21.22,21.27,415815.0,17.8151,17.8151,17.6405,17.682,415815.0
2020-03-03 09:40:00,21.28,21.35,21.21,21.3,387688.0,17.6904,17.7485,17.6322,17.707,387688.0
2020-03-03 09:45:00,21.3,21.32,21.13,21.24,255072.0,17.707,17.7236,17.5657,17.6571,255072.0
2020-03-03 09:50:00,21.25,21.25,21.09,21.14,133358.0,17.6654,17.6654,17.5324,17.574,133358.0
2020-03-03 09:55:00,21.14,21.2,21.07,21.19,157695.0,17.574,17.6238,17.5158,17.6155,157695.0
2020-03-03 10:00:00,21.18,21.8,21.17,21.68,579133.0,17.6072,18.1226,17.5989,18.0229,579133.0
2020-03-03 10:05:00,21.68,21.79,21.59,21.68,255321.0,18.0229,18.1143,17.9481,18.0229,255321.0
2020-03-03 10:10:00,21.68,21.77,21.38,21.43,160395.0,18.0229,18.0977,17.7735,17.8151,160395.0
2020-03-03 10:15:00,21.43,21.56,21.38,21.5,190773.0,17.8151,17.9231,17.7735,17.8732,190773.0
2020-03-03 10:20:00,21.49,21.69,21.49,21.69,176316.0,17.8649,18.0312,17.8649,18.0312,176316.0
2020-03-03 10:25:00,21.69,21.75,21.61,21.63,269935.0,18.0312,18.0811,17.9647,17.9813,269935.0
2020-03-03 10:30:00,21.62,21.66,21.45,21.46,163218.0,17.973,18.0063,17.8317,17.84,163218.0
2020-03-03 10:35:00,21.44,21.56,21.43,21.5,196198.0,17.8234,17.9231,17.8151,17.8732,196198.0
2020-03-03 10:40:00,21.5,21.67,21.48,21.62,320552.0,17.8732,18.0146,17.8566,17.973,320552.0
2020-03-03 10:45:00,21.61,21.64,21.36,21.39,178522.0,17.9647,17.9896,17.7569,17.7818,178522.0
2020-03-03 10:50:00,21.39,21.4,21.28,21.36,144837.0,17.7818,17.7901,17.6904,17.7569,144837.0
2020-03-03 10:55:00,21.35,21.43,21.33,21.39,143651.0,17.7485,17.8151,17.7319,17.7818,143651.0
2020-03-03 11:00:00,21.38,21.42,21.3,21.35,140131.0,17.7735,17.8067,17.707,17.7485,140131.0
2020-03-03 11:05:00,21.34,21.34,21.21,21.22,144440.0,17.7402,17.7402,17.6322,17.6405,144440.0
2020-03-03 11:10:00,21.22,21.23,21.01,21.01,238564.0,17.6405,17.6488,17.4659,17.4659,238564.0
2020-03-03 11:15:00,21.02,21.14,21.01,21.06,146076.0,17.4742,17.574,17.4659,17.5075,146076.0
2020-03-03 11:20:00,21.07,21.12,20.93,20.94,217620.0,17.5158,17.5573,17.3994,17.4077,217620.0
2020-03-03 11:25:00,20.95,21.02,20.88,20.96,257157.0,17.416,17.4742,17.3578,17.4243,257157.0
2020-03-03 11:30:00,20.95,21.03,20.91,21.03,183492.0,17.416,17.4825,17.3828,17.4825,183492.0
2020-03-03 11:35:00,21.03,21.13,20.97,21.12,176620.0,17.4825,17.5657,17.4326,17.5573,176620.0
2020-03-03 11:40:00,21.12,21.15,20.99,21.05,133496.0,17.5573,17.5823,17.4493,17.4992,133496.0
2020-03-03 11:45:00,21.05,21.07,20.94,20.95,116769.0,17.4992,17.5158,17.4077,17.416,116769.0
2020-03-03 11:50:00,20.95,21.11,20.93,21.07,116109.0,17.416,17.549,17.3994,17.5158,116109.0
2020-03-03 11:55:00,21.06,21.12,21.04,21.09,90486.0,17.5075,17.5573,17.4908,17.5324,90486.0
2020-03-03 12:00:00,21.09,21.1,21.03,21.1,113397.0,17.5324,17.5407,17.4825,17.5407,113397.0
2020-03-03 12:05:00,21.1,21.19,21.09,21.17,227531.0,17.5407,17.6155,17.5324,17.5989,227531.0
2020-03-03 12:10:00,21.17,21.18,21.02,21.03,126807.0,17.5989,17.6072,17.4742,17.4825,126807.0
2020-03-03 12:15:00,21.03,21.03,20.95,20.99,107375.0,17.4825,17.4825,17.416,17.4493,107375.0
2020-03-03 12:20:00,20.98,21.0,20.93,20.97,92100.0,17.441,17.4576,17.3994,17.4326,92100.0
2020-03-03 12:25:00,20.97,20.99,20.85,20.88,115278.0,17.4326,17.4493,17.3329,17.3578,115278.0
2020-03-03 12:30:00,20.88,20.9,20.8,20.81,93548.0,17.3578,17.3745,17.2913,17.2996,93548.0
2020-03-03 12:35:00,20.8,20.88,20.79,20.88,89364.0,17.2913,17.3578,17.283,17.3578,89364.0
2020-03-03 12:40:00,20.87,20.89,20.79,20.83,90584.0,17.3495,17.3661,17.283,17.3163,90584.0
2020-03-03 12:45:00,20.84,20.92,20.83,20.9,83350.0,17.3246,17.3911,17.3163,17.3745,83350.0
2020-03-03 12:50:00,20.9,20.9,20.8,20.82,89398.0,17.3745,17.3745,17.2913,17.3079,89398.0
2020-03-03 12:55:00,20.81,20.82,20.75,20.77,113169.0,17.2996,17.3079,17.2498,17.2664,113169.0
2020-03-03 13:00:00,20.77,20.79,20.71,20.79,129596.0,17.2664,17.283,17.2165,17.283,129596.0
2020-03-03 13:05:00,20.79,20.85,20.76,20.82,118802.0,17.283,17.3329,17.2581,17.3079,118802.0
2020-03-03 13:10:00,20.82,20.86,20.78,20.79,83302.0,17.3079,17.3412,17.2747,17.283,83302.0
2020-03-03 13:15:00,20.79,20.9,20.79,20.85,205514.0,17.283,17.3745,17.283,17.3329,205514.0
2020-03-03 13:20:00,20.86,20.93,20.81,20.85,143484.0,17.3412,17.3994,17.2996,17.3329,143484.0
2020-03-03 13:25:00,20.84,20.84,20.71,20.73,143787.0,17.3246,17.3246,17.2165,17.2331,143787.0
2020-03-03 13:30:00,20.74,20.75,20.63,20.74,156396.0,17.2414,17.2498,17.15,17.2414,156396.0
2020-03-03 13:35:00,20.73,20.75,20.65,20.68,117955.0,17.2331,17.2498,17.1666,17.1916,117955.0
2020-03-03 13:40:00,20.67,20.67,20.52,20.52,103533.0,17.1833,17.1833,17.0586,17.0586,103533.0
2020-03-03 13:45:00,20.53,20.6,20.49,20.51,162683.0,17.0669,17.1251,17.0336,17.0502,162683.0
2020-03-03 13:50:00,20.5,20.55,20.46,20.48,137266.0,17.0419,17.0835,17.0087,17.0253,137266.0
2020-03-03 13:55:00,20.48,20.49,20.41,20.42,98229.0,17.0253,17.0336,16.9671,16.9754,98229.0
2020-03-03 14:00:00,20.42,20.53,20.42,20.51,224854.0,16.9754,17.0669,16.9754,17.0502,224854.0
2020-03-03 14:05:00,20.52,20.58,20.47,20.48,226976.0,17.0586,17.1084,17.017,17.0253,226976.0
2020-03-03 14:10:00,20.48,20.65,20.48,20.62,273573.0,17.0253,17.1666,17.0253,17.1417,273573.0
2020-03-03 14:15:00,20.62,20.62,20.51,20.52,155912.0,17.1417,17.1417,17.0502,17.0586,155912.0
2020-03-03 14:20:00,20.52,20.62,20.5,20.55,180832.0,17.0586,17.1417,17.0419,17.0835,180832.0
2020-03-03 14:25:00,20.54,20.69,20.53,20.67,209283.0,17.0752,17.1999,17.0669,17.1833,209283.0
2020-03-03 14:30:00,20.67,20.76,20.64,20.75,177562.0,17.1833,17.2581,17.1583,17.2498,177562.0
2020-03-03 14:35:00,20.74,20.74,20.61,20.62,180219.0,17.2414,17.2414,17.1334,17.1417,180219.0
2020-03-03 14:40:00,20.61,20.67,20.59,20.62,158682.0,17.1334,17.1833,17.1167,17.1417,158682.0
2020-03-03 14:45:00,20.62,20.77,20.61,20.76,149381.0,17.1417,17.2664,17.1334,17.2581,149381.0
2020-03-03 14:50:00,20.76,20.87,20.72,20.87,228078.0,17.2581,17.3495,17.2248,17.3495,228078.0
2020-03-03 14:55:00,20.87,20.9,20.83,20.89,214232.0,17.3495,17.3745,17.3163,17.3661,214232.0
2020-03-03 15:00:00,20.9,20.99,20.85,20.97,182019.0,17.3745,17.4493,17.3329,17.4326,182019.0
2020-03-03 15:05:00,20.98,20.99,20.92,20.96,260188.0,17.441,17.4493,17.3911,17.4243,260188.0
2020-03-03 15:10:00,20.96,21.1,20.93,21.08,227273.0,17.4243,17.5407,17.3994,17.5241,227273.0
2020-03-03 15:15:00,21.07,21.14,21.05,21.09,262347.0,17.5158,17.574,17.4992,17.5324,262347.0
2020-03-03 15:20:00,21.09,21.1,20.93,20.94,240578.0,17.5324,17.5407,17.3994,17.4077,240578.0
2020-03-03 15:25:00,20.95,21.1,20.94,21.09,211417.0,17.416,17.5407,17.4077,17.5324,211417.0
2020-03-03 15:30:00,21.09,21.1,20.94,21.05,363431.0,17.5324,17.5407,17.4077,17.4992,363431.0
2020-03-03 15:35:00,21.06,21.07,20.81,20.85,330295.0,17.5075,17.5158,17.2996,17.3329,330295.0
2020-03-03 15:40:00,20.85,21.0,20.83,20.99,385719.0,17.3329,17.4576,17.3163,17.4493,385719.0
2020-03-03 15:45:00,20.98,21.1,20.91,20.93,557562.0,17.441,17.5407,17.3828,17.3994,557562.0
2020-03-03 15:50:00,20.91,20.92,20.74,20.85,804226.0,17.3828,17.3911,17.2414,17.3329,804226.0
2020-03-03 15:55:00,20.86,20.97,20.72,20.76,1023117.0,17.3412,17.4326,17.2248,17.2581,1023117.0
2020-03-04 09:30:00,21.01,21.13,20.84,20.99,395653.0,17.4659,17.5657,17.3246,17.4493,395653.0
2020-03-04 09:35:00,21.0,21.0,20.75,20.84,270663.0,17.4576,17.4576,17.2498,17.3246,270663.0
2020-03-04 09:40:00,20.84,21.06,20.82,21.0,357762.0,17.3246,17.5075,17.3079,17.4576,357762.0
2020-03-04 09:45:00,21.0,21.09,20.91,20.96,335903.0,17.4576,17.5324,17.3828,17.4243,335903.0
2020-03-04 09:50:00,20.96,21.06,20.94,20.98,376843.0,17.4243,17.5075,17.4077,17.441,376843.0
2020-03-04 09:55:00,20.98,21.02,20.9,21.01,432176.0,17.441,17.4742,17.3745,17.4659,432176.0
2020-03-04 10:00:00,21.02,21.13,20.97,21.1,421443.0,17.4742,17.5657,17.4326,17.5407,421443.0
2020-03-04 10:05:00,21.09,21.14,21.04,21.11,283466.0,17.5324,17.574,17.4908,17.549,283466.0
2020-03-04 10:10:00,21.11,21.21,21.09,21.17,263106.0,17.549,17.6322,17.5324,17.5989,263106.0
2020-03-04 10:15:00,21.18,21.2,21.12,21.2,205918.0,17.6072,17.6238,17.5573,17.6238,205918.0
2020-03-04 10:20:00,21.19,21.26,21.14,21.23,196142.0,17.6155,17.6737,17.574,17.6488,196142.0
2020-03-04 10:25:00,21.23,21.26,21.18,21.18,264941.0,17.6488,17.6737,17.6072,17.6072,264941.0
2020-03-04 10:30:00,21.19,21.21,21.12,21.14,241275.0,17.6155,17.6322,17.5573,17.574,241275.0
2020-03-04 10:35:00,21.15,21.16,21.08,21.12,200656.0,17.5823,17.5906,17.5241,17.5573,200656.0
2020-03-04 10:40:00,21.12,21.14,21.06,21.12,179796.0,17.5573,17.574,17.5075,17.5573,179796.0
2020-03-04 10:45:00,21.12,21.15,21.08,21.14,124441.0,17.5573,17.5823,17.5241,17.574,124441.0
2020-03-04 10:50:00,21.15,21.16,21.11,21.12,308408.0,17.5823,17.5906,17.549,17.5573,308408.0
2020-03-04 10:55:00,21.13,21.17,21.11,21.13,242637.0,17.5657,17.5989,17.549,17.5657,242637.0
2020-03-04 11:00:00,21.13,21.19,21.13,21.16,122663.0,17.5657,17.6155,17.5657,17.5906,122663.0
2020-03-04 11:05:00,21.16,21.21,21.04,21.09,136715.0,17.5906,17.6322,17.4908,17.5324,136715.0
2020-03-04 11:10:00,21.09,21.16,21.07,21.15,104518.0,17.5324,17.5906,17.5158,17.5823,104518.0
2020-03-04 11:15:00,21.15,21.16,21.09,21.15,111559.0,17.5823,17.5906,17.5324,17.5823,111559.0
2020-03-04 11:20:00,21.16,21.16,21.07,21.12,119194.0,17.5906,17.5906,17.5158,17.5573,119194.0
2020-03-04 11:25:00,21.12,21.19,21.12,21.16,126771.0,17.5573,17.6155,17.5573,17.5906,126771.0
2020-03-04 11:30:00,21.17,21.21,21.15,21.2,107951.0,17.5989,17.6322,17.5823,17.6238,107951.0
2020-03-04 11:35:00,21.19,21.2,21.13,21.15,177950.0,17.6155,17.6238,17.5657,17.5823,177950.0
2020-03-04 11:40:00,21.15,21.19,21.13,21.14,159104.0,17.5823,17.6155,17.5657,17.574,159104.0
2020-03-04 11:45:00,21.14,21.15,21.08,21.09,149253.0,17.574,17.5823,17.5241,17.5324,149253.0
2020-03-04 11:50:00,21.1,21.1,21.04,21.07,110716.0,17.5407,17.5407,17.4908,17.5158,110716.0
2020-03-04 11:55:00,21.06,21.08,21.0,21.0,200164.0,17.5075,17.5241,17.4576,17.4576,200164.0
2020-03-04 12:00:00,21.01,21.09,21.0,21.09,158821.0,17.4659,17.5324,17.4576,17.5324,158821.0
2020-03-04 12:05:00,21.09,21.11,21.07,21.1,78967.0,17.5324,17.549,17.5158,17.5407,78967.0
2020-03-04 12:10:00,21.1,21.13,21.08,21.12,100702.0,17.5407,17.5657,17.5241,17.5573,100702.0
2020-03-04 12:15:00,21.12,21.14,21.08,21.09,99875.0,17.5573,17.574,17.5241,17.5324,99875.0
2020-03-04 12:20:00,21.09,21.13,21.08,21.11,74127.0,17.5324,17.5657,17.5241,17.549,74127.0
2020-03-04 12:25:00,21.1,21.15,21.08,21.12,104561.0,17.5407,17.5823,17.5241,17.5573,104561.0
2020-03-04 12:30:00,21.13,21.13,21.08,21.1,88766.0,17.5657,17.5657,17.5241,17.5407,88766.0
2020-03-04 12:35:00,21.11,21.15,21.1,21.11,69980.0,17.549,17.5823,17.5407,17.549,69980.0
2020-03-04 12:40:00,21.11,21.14,21.1,21.14,70898.0,17.549,17.574,17.5407,17.574,70898.0
2020-03-04 12:45:00,21.14,21.16,21.12,21.15,115690.0,17.574,17.5906,17.5573,17.5823,115690.0
2020-03-04 12:50:00,21.14,21.18,21.13,21.16,103719.0,17.574,17.6072,17.5657,17.5906,103719.0
2020-03-04 12:55:00,21.15,21.21,21.14,21.2,135949.0,17.5823,17.6322,17.574,17.6238,135949.0
2020-03-04 13:00:00,21.2,21.25,21.19,21.21,112099.0,17.6238,17.6654,17.6155,17.6322,112099.0
2020-03-04 13:05:00,21.21,21.23,21.19,21.2,64584.0,17.6322,17.6488,17.6155,17.6238,64584.0
2020-03-04 13:10:00,21.19,21.22,21.17,21.22,73854.0,17.6155,17.6405,17.5989,17.6405,73854.0
2020-03-04 13:15:00,21.22,21.24,21.18,21.23,120650.0,17.6405,17.6571,17.6072,17.6488,120650.0
2020-03-04 13:20:00,21.23,21.23,21.19,21.19,194395.0,17.6488,17.6488,17.6155,17.6155,194395.0
2020-03-04 13:25:00,21.19,21.22,21.18,21.2,69443.0,17.6155,17.6405,17.6072,17.6238,69443.0
2020-03-04 13:30:00,21.21,21.23,21.2,21.21,160909.0,17.6322,17.6488,17.6238,17.6322,160909.0
2020-03-04 13:35:00,21.22,21.24,21.2,21.22,240835.0,17.6405,17.6571,17.6238,17.6405,240835.0
2020-03-04 13:40:00,21.21,21.23,21.19,21.22,66192.0,17.6322,17.6488,17.6155,17.6405,66192.0
2020-03-04 13:45:00,21.22,21.27,21.21,21.26,93703.0,17.6405,17.682,17.6322,17.6737,93703.0
2020-03-04 13:50:00,21.26,21.33,21.25,21.32,113989.0,17.6737,17.7319,17.6654,17.7236,113989.0
2020-03-04 13:55:00,21.31,21.32,21.29,21.3,77447.0,17.7153,17.7236,17.6987,17.707,77447.0
2020-03-04 14:00:00,21.3,21.33,21.25,21.27,166710.0,17.707,17.7319,17.6654,17.682,166710.0
2020-03-04 14:05:00,21.27,21.29,21.23,21.27,83727.0,17.682,17.6987,17.6488,17.682,83727.0
2020-03-04 14:10:00,21.27,21.29,21.21,21.23,91318.0,17.682,17.6987,17.6322,17.6488,91318.0
2020-03-04 14:15:00,21.23,21.29,21.22,21.24,88198.0,17.6488,17.6987,17.6405,17.6571,88198.0
2020-03-04 14:20:00,21.24,21.28,21.24,21.27,111549.0,17.6571,17.6904,17.6571,17.682,111549.0
2020-03-04 14:25:00,21.27,21.36,21.27,21.36,90432.0,17.682,17.7569,17.682,17.7569,90432.0
2020-03-04 14:30:00,21.36,21.39,21.35,21.35,138562.0,17.7569,17.7818,17.7485,17.7485,138562.0
2020-03-04 14:35:00,21.35,21.37,21.3,21.3,106637.0,17.7485,17.7652,17.707,17.707,106637.0
2020-03-04 14:40:00,21.31,21.37,21.31,21.35,150915.0,17.7153,17.7652,17.7153,17.7485,150915.0
2020-03-04 14:45:00,21.36,21.38,21.33,21.35,114220.0,17.7569,17.7735,17.7319,17.7485,114220.0
2020-03-04 14:50:00,21.36,21.38,21.32,21.37,155291.0,17.7569,17.7735,17.7236,17.7652,155291.0
2020-03-04 14:55:00,21.37,21.4,21.36,21.38,83595.0,17.7652,17.7901,17.7569,17.7735,83595.0
2020-03-04 15:00:00,21.37,21.4,21.35,21.39,122224.0,17.7652,17.7901,17.7485,17.7818,122224.0
2020-03-04 15:05:00,21.39,21.42,21.36,21.39,122790.0,17.7818,17.8067,17.7569,17.7818,122790.0
2020-03-04 15:10:00,21.39,21.4,21.35,21.37,89164.0,17.7818,17.7901,17.7485,17.7652,89164.0
2020-03-04 15:15:00,21.37,21.39,21.33,21.34,100642.0,17.7652,17.7818,17.7319,17.7402,100642.0
2020-03-04 15:20:00,21.34,21.41,21.34,21.41,113168.0,17.7402,17.7984,17.7402,17.7984,113168.0
2020-03-04 15:25:00,21.41,21.47,21.39,21.47,253119.0,17.7984,17.8483,17.7818,17.8483,253119.0
2020-03-04 15:30:00,21.47,21.49,21.41,21.46,246326.0,17.8483,17.8649,17.7984,17.84,246326.0
2020-03-04 15:35:00,21.46,21.47,21.41,21.44,207111.0,17.84,17.8483,17.7984,17.8234,207111.0
2020-03-04 15:40:00,21.44,21.46,21.4,21.41,273390.0,17.8234,17.84,17.7901,17.7984,273390.0
2020-03-04 15:45:00,21.4,21.45,21.37,21.43,225949.0,17.7901,17.8317,17.7652,17.8151,225949.0
2020-03-04 15:50:00,21.43,21.6,21.43,21.57,562317.0,17.8151,17.9564,17.8151,17.9314,562317.0
2020-03-04 15:55:00,21.57,21.64,21.56,21.59,556123.0,17.9314,17.9896,17.9231,17.9481,556123.0
2020-03-05 09:30:00,21.08,21.44,20.97,21.42,514810.0,17.5241,17.8234,17.4326,17.8067,514810.0
2020-03-05 09:35:00,21.43,21.56,21.42,21.45,499600.0,17.8151,17.9231,17.8067,17.8317,499600.0
2020-03-05 09:40:00,21.45,21.5,21.42,21.48,293419.0,17.8317,17.8732,17.8067,17.8566,293419.0
2020-03-05 09:45:00,21.47,21.52,21.42,21.46,240100.0,17.8483,17.8899,17.8067,17.84,240100.0
2020-03-05 09:50:00,21.45,21.45,21.34,21.36,337050.0,17.8317,17.8317,17.7402,17.7569,337050.0
2020-03-05 09:55:00,21.37,21.4,21.35,21.38,239752.0,17.7652,17.7901,17.7485,17.7735,239752.0
2020-03-05 10:00:00,21.38,21.44,21.34,21.39,235645.0,17.7735,17.8234,17.7402,17.7818,235645.0
2020-03-05 10:05:00,21.38,21.45,21.36,21.44,168565.0,17.7735,17.8317,17.7569,17.8234,168565.0
2020-03-05 10:10:00,21.44,21.57,21.43,21.57,220082.0,17.8234,17.9314,17.8151,17.9314,220082.0
2020-03-05 10:15:00,21.57,21.59,21.46,21.55,282186.0,17.9314,17.9481,17.84,17.9148,282186.0
2020-03-05 10:20:00,21.55,21.69,21.52,21.65,234285.0,17.9148,18.0312,17.8899,17.9979,234285.0
2020-03-05 10:25:00,21.65,21.67,21.61,21.63,237077.0,17.9979,18.0146,17.9647,17.9813,237077.0
2020-03-05 10:30:00,21.62,21.7,21.61,21.67,132885.0,17.973,18.0395,17.9647,18.0146,132885.0
2020-03-05 10:35:00,21.67,21.68,21.61,21.61,132584.0,18.0146,18.0229,17.9647,17.9647,132584.0
2020-03-05 10:40:00,21.6,21.66,21.58,21.6,127866.0,17.9564,18.0063,17.9397,17.9564,127866.0
2020-03-05 10:45:00,21.6,21.6,21.51,21.57,165150.0,17.9564,17.9564,17.8816,17.9314,165150.0
2020-03-05 10:50:00,21.57,21.63,21.54,21.61,103593.0,17.9314,17.9813,17.9065,17.9647,103593.0
2020-03-05 10:55:00,21.6,21.61,21.55,21.57,71901.0,17.9564,17.9647,17.9148,17.9314,71901.0
2020-03-05 11:00:00,21.57,21.57,21.52,21.55,80250.0,17.9314,17.9314,17.8899,17.9148,80250.0
2020-03-05 11:05:00,21.55,21.63,21.55,21.63,86016.0,17.9148,17.9813,17.9148,17.9813,86016.0
2020-03-05 11:10:00,21.63,21.65,21.58,21.64,101379.0,17.9813,17.9979,17.9397,17.9896,101379.0
2020-03-05 11:15:00,21.63,21.64,21.58,21.61,85604.0,17.9813,17.9896,17.9397,17.9647,85604.0
2020-03-05 11:20:00,21.62,21.62,21.54,21.55,98047.0,17.973,17.973,17.9065,17.9148,98047.0
2020-03-05 11:25:00,21.55,21.6,21.52,21.55,107623.0,17.9148,17.9564,17.8899,17.9148,107623.0
2020-03-05 11:30:00,21.54,21.55,21.45,21.46,139012.0,17.9065,17.9148,17.8317,17.84,139012.0
2020-03-05 11:35:00,21.46,21.47,21.42,21.43,81606.0,17.84,17.8483,17.8067,17.8151,81606.0
2020-03-05 11:40:00,21.43,21.43,21.35,21.36,110287.0,17.8151,17.8151,17.7485,17.7569,110287.0
2020-03-05 11:45:00,21.36,21.37,21.3,21.31,95519.0,17.7569,17.7652,17.707,17.7153,95519.0
2020-03-05 11:50:00,21.32,21.34,21.27,21.33,98172.0,17.7236,17.7402,17.682,17.7319,98172.0
2020-03-05 11:55:00,21.32,21.36,21.24,21.34,241947.0,17.7236,17.7569,17.6571,17.7402,241947.0
2020-03-05 12:00:00,21.34,21.38,21.3,21.36,137608.0,17.7402,17.7735,17.707,17.7569,137608.0
2020-03-05 12:05:00,21.35,21.36,21.31,21.35,140930.0,17.7485,17.7569,17.7153,17.7485,140930.0
2020-03-05 12:10:00,21.35,21.41,21.34,21.41,74975.0,17.7485,17.7984,17.7402,17.7984,74975.0
2020-03-05 12:15:00,21.41,21.46,21.36,21.39,135265.0,17.7984,17.84,17.7569,17.7818,135265.0
2020-03-05 12:20:00,21.39,21.45,21.38,21.38,87369.0,17.7818,17.8317,17.7735,17.7735,87369.0
2020-03-05 12:25:00,21.38,21.46,21.36,21.44,58152.0,17.7735,17.84,17.7569,17.8234,58152.0
2020-03-05 12:30:00,21.43,21.51,21.43,21.49,96861.0,17.8151,17.8816,17.8151,17.8649,96861.0
2020-03-05 12:35:00,21.5,21.51,21.42,21.43,96935.0,17.8732,17.8816,17.8067,17.8151,96935.0
2020-03-05 12:40:00,21.44,21.47,21.37,21.37,84517.0,17.8234,17.8483,17.7652,17.7652,84517.0
2020-03-05 12:45:00,21.37,21.37,21.3,21.35,148220.0,17.7652,17.7652,17.707,17.7485,148220.0
2020-03-05 12:50:00,21.35,21.4,21.33,21.39,85870.0,17.7485,17.7901,17.7319,17.7818,85870.0
2020-03-05 12:55:00,21.4,21.4,21.35,21.35,84046.0,17.7901,17.7901,17.7485,17.7485,84046.0
2020-03-05 13:00:00,21.35,21.37,21.31,21.31,132324.0,17.7485,17.7652,17.7153,17.7153,132324.0
2020-03-05 13:05:00,21.31,21.33,21.25,21.26,181826.0,17.7153,17.7319,17.6654,17.6737,181826.0
2020-03-05 13:10:00,21.26,21.35,21.25,21.32,74694.0,17.6737,17.7485,17.6654,17.7236,74694.0
2020-03-05 13:15:00,21.32,21.37,21.29,21.34,85171.0,17.7236,17.7652,17.6987,17.7402,85171.0
2020-03-05 13:20:00,21.33,21.39,21.32,21.35,63657.0,17.7319,17.7818,17.7236,17.7485,63657.0
2020-03-05 13:25:00,21.35,21.37,21.34,21.36,46865.0,17.7485,17.7652,17.7402,17.7569,46865.0
2020-03-05 13:30:00,21.36,21.48,21.36,21.48,352029.0,17.7569,17.8566,17.7569,17.8566,352029.0
2020-03-05 13:35:00,21.48,21.51,21.44,21.45,88249.0,17.8566,17.8816,17.8234,17.8317,88249.0
2020-03-05 13:40:00,21.45,21.47,21.42,21.43,175400.0,17.8317,17.8483,17.8067,17.8151,175400.0
2020-03-05 13:45:00,21.43,21.52,21.42,21.51,397431.0,17.8151,17.8899,17.8067,17.8816,397431.0
2020-03-05 13:50:00,21.52,21.52,21.43,21.45,115453.0,17.8899,17.8899,17.8151,17.8317,115453.0
2020-03-05 13:55:00,21.45,21.51,21.44,21.5,70900.0,17.8317,17.8816,17.8234,17.8732,70900.0
2020-03-05 14:00:00,21.5,21.5,21.4,21.43,158646.0,17.8732,17.8732,17.7901,17.8151,158646.0
2020-03-05 14:05:00,21.42,21.49,21.42,21.46,75226.0,17.8067,17.8649,17.8067,17.84,75226.0
2020-03-05 14:10:00,21.46,21.52,21.45,21.47,66754.0,17.84,17.8899,17.8317,17.8483,66754.0
2020-03-05 14:15:00,21.47,21.49,21.44,21.47,100670.0,17.8483,17.8649,17.8234,17.8483,100670.0
2020-03-05 14:20:00,21.47,21.48,21.42,21.45,140373.0,17.8483,17.8566,17.8067,17.8317,140373.0
2020-03-05 14:25:00,21.45,21.47,21.43,21.43,104065.0,17.8317,17.8483,17.8151,17.8151,104065.0
2020-03-05 14:30:00,21.43,21.47,21.41,21.46,258334.0,17.8151,17.8483,17.7984,17.84,258334.0
2020-03-05 14:35:00,21.45,21.57,21.43,21.56,86882.0,17.8317,17.9314,17.8151,17.9231,86882.0
2020-03-05 14:40:00,21.55,21.59,21.53,21.55,63705.0,17.9148,17.9481,17.8982,17.9148,63705.0
2020-03-05 14:45:00,21.55,21.57,21.52,21.56,75894.0,17.9148,17.9314,17.8899,17.9231,75894.0
2020-03-05 14:50:00,21.57,21.62,21.52,21.54,80140.0,17.9314,17.973,17.8899,17.9065,80140.0
2020-03-05 14:55:00,21.54,21.61,21.53,21.59,76742.0,17.9065,17.9647,17.8982,17.9481,76742.0
2020-03-05 15:00:00,21.59,21.6,21.5,21.52,163446.0,17.9481,17.9564,17.8732,17.8899,163446.0
2020-03-05 15:05:00,21.51,21.55,21.5,21.54,208787.0,17.8816,17.9148,17.8732,17.9065,208787.0
2020-03-05 15:10:00,21.54,21.55,21.47,21.51,119309.0,17.9065,17.9148,17.8483,17.8816,119309.0
2020-03-05 15:15:00,21.52,21.53,21.44,21.49,108928.0,17.8899,17.8982,17.8234,17.8649,108928.0
2020-03-05 15:20:00,21.49,21.54,21.48,21.5,107346.0,17.8649,17.9065,17.8566,17.8732,107346.0
2020-03-05 15:25:00,21.51,21.57,21.47,21.51,130536.0,17.8816,17.9314,17.8483,17.8816,130536.0
2020-03-05 15:30:00,21.51,21.58,21.48,21.53,238561.0,17.8816,17.9397,17.8566,17.8982,238561.0
2020-03-05 15:35:00,21.53,21.56,21.49,21.51,245192.0,17.8982,17.9231,17.8649,17.8816,245192.0
2020-03-05 15:40:00,21.51,21.54,21.45,21.52,145934.0,17.8816,17.9065,17.8317,17.8899,145934.0
2020-03-05 15:45:00,21.53,21.56,21.49,21.53,198943.0,17.8982,17.9231,17.8649,17.8982,198943.0
2020-03-05 15:50:00,21.53,21.62,21.5,21.52,383816.0,17.8982,17.973,17.8732,17.8899,383816.0
2020-03-05 15:55:00,21.51,21.67,21.48,21.53,701356.0,17.8816,18.0146,17.8566,17.8982,701356.0
2020-03-06 09:30:00,20.89,21.0,20.89,20.96,279685.0,17.3661,17.4576,17.3661,17.4243,279685.0
2020-03-06 09:35:00,20.95,21.18,20.94,21.18,142164.0,17.416,17.6072,17.4077,17.6072,142164.0
2020-03-06 09:40:00,21.17,21.23,21.12,21.21,110387.0,17.5989,17.6488,17.5573,17.6322,110387.0
2020-03-06 09:45:00,21.21,21.29,21.15,21.17,176577.0,17.6322,17.6987,17.5823,17.5989,176577.0
2020-03-06 09:50:00,21.16,21.2,21.05,21.08,188820.0,17.5906,17.6238,17.4992,17.5241,188820.0
2020-03-06 09:55:00,21.08,21.18,21.06,21.11,138744.0,17.5241,17.6072,17.5075,17.549,138744.0
2020-03-06 10:00:00,21.11,21.19,21.08,21.11,85587.0,17.549,17.6155,17.5241,17.549,85587.0
2020-03-06 10:05:00,21.12,21.15,20.99,21.01,159850.0,17.5573,17.5823,17.4493,17.4659,159850.0
2020-03-06 10:10:00,21.02,21.07,20.95,21.0,188866.0,17.4742,17.5158,17.416,17.4576,188866.0
2020-03-06 10:15:00,21.0,21.2,20.98,21.17,293945.0,17.4576,17.6238,17.441,17.5989,293945.0
2020-03-06 10:20:00,21.16,21.18,21.11,21.13,116837.0,17.5906,17.6072,17.549,17.5657,116837.0
2020-03-06 10:25:00,21.14,21.24,21.13,21.23,82616.0,17.574,17.6571,17.5657,17.6488,82616.0
2020-03-06 10:30:00,21.23,21.29,21.15,21.15,91682.0,17.6488,17.6987,17.5823,17.5823,91682.0
2020-03-06 10:35:00,21.15,21.19,21.1,21.19,80956.0,17.5823,17.6155,17.5407,17.6155,80956.0
2020-03-06 10:40:00,21.18,21.26,21.15,21.22,98449.0,17.6072,17.6737,17.5823,17.6405,98449.0
2020-03-06 10:45:00,21.22,21.26,21.18,21.26,93574.0,17.6405,17.6737,17.6072,17.6737,93574.0
2020-03-06 10:50:00,21.26,21.29,21.24,21.29,118446.0,17.6737,17.6987,17.6571,17.6987,118446.0
2020-03-06 10:55:00,21.28,21.33,21.27,21.3,218259.0,17.6904,17.7319,17.682,17.707,218259.0
2020-03-06 11:00:00,21.3,21.34,21.16,21.16,155635.0,17.707,17.7402,17.5906,17.5906,155635.0
2020-03-06 11:05:00,21.17,21.18,21.08,21.12,67402.0,17.5989,17.6072,17.5241,17.5573,67402.0
2020-03-06 11:10:00,21.12,21.12,21.02,21.03,63774.0,17.5573,17.5573,17.4742,17.4825,63774.0
2020-03-06 11:15:00,21.03,21.12,21.01,21.12,90893.0,17.4825,17.5573,17.4659,17.5573,90893.0
2020-03-06 11:20:00,21.12,21.17,21.1,21.14,84590.0,17.5573,17.5989,17.5407,17.574,84590.0
2020-03-06 11:25:00,21.13,21.18,21.11,21.16,56438.0,17.5657,17.6072,17.549,17.5906,56438.0
2020-03-06 11:30:00,21.15,21.32,21.15,21.3,255084.0,17.5823,17.7236,17.5823,17.707,255084.0
2020-03-06 11:35:00,21.29,21.32,21.21,21.29,306462.0,17.6987,17.7236,17.6322,17.6987,306462.0
2020-03-06 11:40:00,21.28,21.3,21.2,21.24,166126.0,17.6904,17.707,17.6238,17.6571,166126.0
2020-03-06 11:45:00,21.23,21.26,21.17,21.19,163073.0,17.6488,17.6737,17.5989,17.6155,163073.0
2020-03-06 11:50:00,21.18,21.25,21.18,21.2,65184.0,17.6072,17.6654,17.6072,17.6238,65184.0
2020-03-06 11:55:00,21.2,21.25,21.17,21.19,90128.0,17.6238,17.6654,17.5989,17.6155,90128.0
2020-03-06 12:00:00,21.19,21.22,21.15,21.16,87186.0,17.6155,17.6405,17.5823,17.5906,87186.0
2020-03-06 12:05:00,21.16,21.2,21.13,21.19,96674.0,17.5906,17.6238,17.5657,17.6155,96674.0
2020-03-06 12:10:00,21.17,21.22,21.14,21.21,102818.0,17.5989,17.6405,17.574,17.6322,102818.0
2020-03-06 12:15:00,21.21,21.24,21.16,21.19,74719.0,17.6322,17.6571,17.5906,17.6155,74719.0
2020-03-06 12:20:00,21.19,21.26,21.18,21.2,109441.0,17.6155,17.6737,17.6072,17.6238,109441.0
2020-03-06 12:25:00,21.2,21.22,21.18,21.19,44362.0,17.6238,17.6405,17.6072,17.6155,44362.0
2020-03-06 12:30:00,21.19,21.31,21.17,21.3,106692.0,17.6155,17.7153,17.5989,17.707,106692.0
2020-03-06 12:35:00,21.3,21.34,21.25,21.29,159259.0,17.707,17.7402,17.6654,17.6987,159259.0
2020-03-06 12:40:00,21.29,21.37,21.26,21.36,70533.0,17.6987,17.7652,17.6737,17.7569,70533.0
2020-03-06 12:45:00,21.36,21.4,21.3,21.35,84706.0,17.7569,17.7901,17.707,17.7485,84706.0
2020-03-06 12:50:00,21.34,21.35,21.32,21.34,58370.0,17.7402,17.7485,17.7236,17.7402,58370.0
2020-03-06 12:55:00,21.34,21.37,21.32,21.32,65549.0,17.7402,17.7652,17.7236,17.7236,65549.0
2020-03-06 13:00:00,21.32,21.4,21.31,21.39,50283.0,17.7236,17.7901,17.7153,17.7818,50283.0
2020-03-06 13:05:00,21.39,21.45,21.36,21.38,72450.0,17.7818,17.8317,17.7569,17.7735,72450.0
2020-03-06 13:10:00,21.39,21.4,21.34,21.36,56726.0,17.7818,17.7901,17.7402,17.7569,56726.0
2020-03-06 13:15:00,21.36,21.39,21.32,21.34,53096.0,17.7569,17.7818,17.7236,17.7402,53096.0
2020-03-06 13:20:00,21.34,21.45,21.34,21.42,76388.0,17.7402,17.8317,17.7402,17.8067,76388.0
2020-03-06 13:25:00,21.41,21.43,21.38,21.43,110408.0,17.7984,17.8151,17.7735,17.8151,110408.0
2020-03-06 13:30:00,21.43,21.46,21.38,21.4,91048.0,17.8151,17.84,17.7735,17.7901,91048.0
2020-03-06 13:35:00,21.4,21.48,21.4,21.46,67093.0,17.7901,17.8566,17.7901,17.84,67093.0
2020-03-06 13:40:00,21.45,21.49,21.4,21.42,54642.0,17.8317,17.8649,17.7901,17.8067,54642.0
2020-03-06 13:45:00,21.42,21.42,21.27,21.29,63832.0,17.8067,17.8067,17.682,17.6987,63832.0
2020-03-06 13:50:00,21.28,21.31,21.23,21.24,53981.0,17.6904,17.7153,17.6488,17.6571,53981.0
2020-03-06 13:55:00,21.25,21.26,21.18,21.2,59332.0,17.6654,17.6737,17.6072,17.6238,59332.0
2020-03-06 14:00:00,21.21,21.22,21.16,21.2,49676.0,17.6322,17.6405,17.5906,17.6238,49676.0
2020-03-06 14:05:00,21.2,21.23,21.14,21.16,56861.0,17.6238,17.6488,17.574,17.5906,56861.0
2020-03-06 14:10:00,21.16,21.22,21.14,21.14,287977.0,17.5906,17.6405,17.574,17.574,287977.0
2020-03-06 14:15:00,21.14,21.15,21.07,21.11,103675.0,17.574,17.5823,17.5158,17.549,103675.0
2020-03-06 14:20:00,21.1,21.11,21.05,21.07,95906.0,17.5407,17.549,17.4992,17.5158,95906.0
2020-03-06 14:25:00,21.07,21.16,21.06,21.11,128380.0,17.5158,17.5906,17.5075,17.549,128380.0
2020-03-06 14:30:00,21.12,21.12,21.0,21.01,202219.0,17.5573,17.5573,17.4576,17.4659,202219.0
2020-03-06 14:35:00,21.01,21.01,20.95,20.98,103321.0,17.4659,17.4659,17.416,17.441,103321.0
2020-03-06 14:40:00,20.98,21.04,20.94,21.03,73271.0,17.441,17.4908,17.4077,17.4825,73271.0
2020-03-06 14:45:00,21.04,21.08,20.98,21.0,129919.0,17.4908,17.5241,17.441,17.4576,129919.0
2020-03-06 14:50:00,21.01,21.01,20.94,20.98,87421.0,17.4659,17.4659,17.4077,17.441,87421.0
2020-03-06 14:55:00,20.98,21.06,20.98,21.0,102598.0,17.441,17.5075,17.441,17.4576,102598.0
2020-03-06 15:00:00,20.99,21.06,20.98,21.02,233633.0,17.4493,17.5075,17.441,17.4742,233633.0
2020-03-06 15:05:00,21.03,21.03,20.96,20.97,138315.0,17.4825,17.4825,17.4243,17.4326,138315.0
2020-03-06 15:10:00,20.96,21.11,20.96,21.02,121375.0,17.4243,17.549,17.4243,17.4742,121375.0
2020-03-06 15:15:00,21.02,21.16,21.01,21.16,101375.0,17.4742,17.5906,17.4659,17.5906,101375.0
2020-03-06 15:20:00,21.17,21.17,21.09,21.14,120479.0,17.5989,17.5989,17.5324,17.574,120479.0
2020-03-06 15:25:00,21.15,21.15,21.04,21.04,153668.0,17.5823,17.5823,17.4908,17.4908,153668.0
2020-03-06 15:30:00,21.04,21.26,21.0,21.25,368539.0,17.4908,17.6737,17.4576,17.6654,368539.0
2020-03-06 15:35:00,21.23,21.31,21.1,21.11,193478.0,17.6488,17.7153,17.5407,17.549,193478.0
2020-03-06 15:40:00,21.12,21.26,21.11,21.25,140932.0,17.5573,17.6737,17.549,17.6654,140932.0
2020-03-06 15:45:00,21.26,21.32,21.17,21.21,254415.0,17.6737,17.7236,17.5989,17.6322,254415.0
2020-03-06 15:50:00,21.22,21.42,21.2,21.35,505462.0,17.6405,17.8067,17.6238,17.7485,505462.0
2020-03-06 15:55:00,21.35,21.47,21.32,21.41,606545.0,17.7485,17.8483,17.7236,17.7984,606545.0
2020-03-09 09:30:00,19.96,20.26,19.86,19.9,315464.0,16.593,16.8424,16.5099,16.5431,315464.0
2020-03-09 09:35:00,19.9,19.9,19.9,19.9,0.0,16.5431,16.5431,16.5431,16.5431,0.0
2020-03-09 09:40:00,19.9,19.9,19.9,19.9,0.0,16.5431,16.5431,16.5431,16.5431,0.0
2020-03-09 09:45:00,20.2,20.2,19.9,20.13,98099.0,16.7925,16.7925,16.5431,16.7343,98099.0
2020-03-09 09:50:00,20.21,20.29,20.05,20.09,385763.0,16.8008,16.8674,16.6678,16.7011,385763.0
2020-03-09 09:55:00,20.09,20.12,19.92,19.93,237492.0,16.7011,16.726,16.5598,16.5681,237492.0
2020-03-09 10:00:00,19.93,19.98,19.66,19.67,423199.0,16.5681,16.6096,16.3436,16.3519,423199.0
2020-03-09 10:05:00,19.65,19.85,19.65,19.73,314888.0,16.3353,16.5016,16.3353,16.4018,314888.0
2020-03-09 10:10:00,19.73,19.74,19.53,19.64,380159.0,16.4018,16.4101,16.2356,16.327,380159.0
2020-03-09 10:15:00,19.65,19.85,19.64,19.78,170825.0,16.3353,16.5016,16.327,16.4434,170825.0
2020-03-09 10:20:00,19.79,19.79,19.66,19.69,189002.0,16.4517,16.4517,16.3436,16.3686,189002.0
2020-03-09 10:25:00,19.69,19.81,19.64,19.73,211179.0,16.3686,16.4683,16.327,16.4018,211179.0
2020-03-09 10:30:00,19.72,19.74,19.65,19.72,142223.0,16.3935,16.4101,16.3353,16.3935,142223.0
2020-03-09 10:35:00,19.71,19.72,19.58,19.6,236318.0,16.3852,16.3935,16.2771,16.2937,236318.0
2020-03-09 10:40:00,19.6,19.62,19.46,19.48,131544.0,16.2937,16.3104,16.1774,16.194,131544.0
2020-03-09 10:45:00,19.47,19.5,19.39,19.42,137355.0,16.1857,16.2106,16.1192,16.1441,137355.0
2020-03-09 10:50:00,19.41,19.42,19.32,19.35,159788.0,16.1358,16.1441,16.061,16.0859,159788.0
2020-03-09 10:55:00,19.35,19.39,19.29,19.3,144649.0,16.0859,16.1192,16.036,16.0444,144649.0
2020-03-09 11:00:00,19.29,19.3,19.18,19.27,145001.0,16.036,16.0444,15.9446,16.0194,145001.0
2020-03-09 11:05:00,19.27,19.31,19.25,19.3,170548.0,16.0194,16.0527,16.0028,16.0444,170548.0
2020-03-09 11:10:00,19.31,19.37,19.3,19.34,138997.0,16.0527,16.1025,16.0444,16.0776,138997.0
2020-03-09 11:15:00,19.33,19.51,19.32,19.48,70453.0,16.0693,16.2189,16.061,16.194,70453.0
2020-03-09 11:20:00,19.47,19.53,19.4,19.53,93195.0,16.1857,16.2356,16.1275,16.2356,93195.0
2020-03-09 11:25:00,19.53,19.7,19.52,19.66,222342.0,16.2356,16.3769,16.2272,16.3436,222342.0
2020-03-09 11:30:00,19.66,19.66,19.49,19.54,117068.0,16.3436,16.3436,16.2023,16.2439,117068.0
2020-03-09 11:35:00,19.53,19.64,19.53,19.62,101879.0,16.2356,16.327,16.2356,16.3104,101879.0
2020-03-09 11:40:00,19.62,19.64,19.6,19.64,60767.0,16.3104,16.327,16.2937,16.327,60767.0
2020-03-09 11:45:00,19.63,19.63,19.55,19.6,48434.0,16.3187,16.3187,16.2522,16.2937,48434.0
2020-03-09 11:50:00,19.6,19.64,19.56,19.64,54829.0,16.2937,16.327,16.2605,16.327,54829.0
2020-03-09 11:55:00,19.65,19.7,19.59,19.59,60701.0,16.3353,16.3769,16.2854,16.2854,60701.0
2020-03-09 12:00:00,19.59,19.6,19.48,19.5,63852.0,16.2854,16.2937,16.194,16.2106,63852.0
2020-03-09 12:05:00,19.5,19.6,19.5,19.59,56879.0,16.2106,16.2937,16.2106,16.2854,56879.0
2020-03-09 12:10:00,19.59,19.62,19.54,19.55,90596.0,16.2854,16.3104,16.2439,16.2522,90596.0
2020-03-09 12:15:00,19.56,19.6,19.53,19.55,186313.0,16.2605,16.2937,16.2356,16.2522,186313.0
2020-03-09 12:20:00,19.55,19.6,19.54,19.57,187566.0,16.2522,16.2937,16.2439,16.2688,187566.0
2020-03-09 12:25:00,19.57,19.57,19.5,19.55,125424.0,16.2688,16.2688,16.2106,16.2522,125424.0
2020-03-09 12:30:00,19.55,19.56,19.5,19.51,110379.0,16.2522,16.2605,16.2106,16.2189,110379.0
2020-03-09 12:35:00,19.51,19.53,19.5,19.51,101826.0,16.2189,16.2356,16.2106,16.2189,101826.0
2020-03-09 12:40:00,19.51,19.53,19.49,19.52,97719.0,16.2189,16.2356,16.2023,16.2272,97719.0
2020-03-09 12:45:00,19.52,19.54,19.49,19.51,176256.0,16.2272,16.2439,16.2023,16.2189,176256.0
2020-03-09 12:50:00,19.5,19.51,19.42,19.43,73631.0,16.2106,16.2189,16.1441,16.1524,73631.0
2020-03-09 12:55:00,19.42,19.44,19.35,19.39,74439.0,16.1441,16.1607,16.0859,16.1192,74439.0
2020-03-09 13:00:00,19.39,19.51,19.34,19.48,221910.0,16.1192,16.2189,16.0776,16.194,221910.0
2020-03-09 13:05:00,19.48,19.5,19.41,19.46,67495.0,16.194,16.2106,16.1358,16.1774,67495.0
2020-03-09 13:10:00,19.46,19.52,19.44,19.51,65818.0,16.1774,16.2272,16.1607,16.2189,65818.0
2020-03-09 13:15:00,19.5,19.52,19.47,19.48,49693.0,16.2106,16.2272,16.1857,16.194,49693.0
2020-03-09 13:20:00,19.48,19.48,19.37,19.4,49500.0,16.194,16.194,16.1025,16.1275,49500.0
2020-03-09 13:25:00,19.39,19.4,19.3,19.34,81616.0,16.1192,16.1275,16.0444,16.0776,81616.0
2020-03-09 13:30:00,19.33,19.34,19.3,19.3,46077.0,16.0693,16.0776,16.0444,16.0444,46077.0
2020-03-09 13:35:00,19.3,19.31,19.25,19.26,84460.0,16.0444,16.0527,16.0028,16.0111,84460.0
2020-03-09 13:40:00,19.26,19.29,19.19,19.2,104812.0,16.0111,16.036,15.9529,15.9612,104812.0
2020-03-09 13:45:00,19.2,19.24,19.15,19.18,125725.0,15.9612,15.9945,15.9197,15.9446,125725.0
2020-03-09 13:50:00,19.18,19.19,19.06,19.08,146345.0,15.9446,15.9529,15.8448,15.8615,146345.0
2020-03-09 13:55:00,19.07,19.14,19.05,19.07,66006.0,15.8532,15.9113,15.8365,15.8532,66006.0
2020-03-09 14:00:00,19.08,19.11,19.0,19.01,109383.0,15.8615,15.8864,15.795,15.8033,109383.0
2020-03-09 14:05:00,19.01,19.07,18.99,19.04,174736.0,15.8033,15.8532,15.7866,15.8282,174736.0
2020-03-09 14:10:00,19.03,19.09,19.01,19.08,63446.0,15.8199,15.8698,15.8033,15.8615,63446.0
2020-03-09 14:15:00,19.09,19.18,19.08,19.14,119751.0,15.8698,15.9446,15.8615,15.9113,119751.0
2020-03-09 14:20:00,19.14,19.18,19.11,19.14,71142.0,15.9113,15.9446,15.8864,15.9113,71142.0
2020-03-09 14:25:00,19.13,19.14,19.05,19.07,93022.0,15.903,15.9113,15.8365,15.8532,93022.0
2020-03-09 14:30:00,19.06,19.09,19.03,19.06,50914.0,15.8448,15.8698,15.8199,15.8448,50914.0
2020-03-09 14:35:00,19.06,19.11,19.04,19.08,290879.0,15.8448,15.8864,15.8282,15.8615,290879.0
2020-03-09 14:40:00,19.09,19.09,18.96,18.99,78975.0,15.8698,15.8698,15.7617,15.7866,78975.0
2020-03-09 14:45:00,18.99,19.04,18.96,18.98,108474.0,15.7866,15.8282,15.7617,15.7783,108474.0
2020-03-09 14:50:00,18.99,19.13,18.98,19.12,117568.0,15.7866,15.903,15.7783,15.8947,117568.0
2020-03-09 14:55:00,19.12,19.18,19.11,19.16,100677.0,15.8947,15.9446,15.8864,15.928,100677.0
2020-03-09 15:00:00,19.17,19.24,19.13,19.23,119848.0,15.9363,15.9945,15.903,15.9862,119848.0
2020-03-09 15:05:00,19.23,19.25,19.16,19.16,160787.0,15.9862,16.0028,15.928,15.928,160787.0
2020-03-09 15:10:00,19.17,19.17,19.05,19.05,210526.0,15.9363,15.9363,15.8365,15.8365,210526.0
2020-03-09 15:15:00,19.05,19.11,19.02,19.04,252586.0,15.8365,15.8864,15.8116,15.8282,252586.0
2020-03-09 15:20:00,19.04,19.11,18.95,19.11,216187.0,15.8282,15.8864,15.7534,15.8864,216187.0
2020-03-09 15:25:00,19.11,19.21,19.1,19.15,117031.0,15.8864,15.9695,15.8781,15.9197,117031.0
2020-03-09 15:30:00,19.16,19.16,19.0,19.04,272465.0,15.928,15.928,15.795,15.8282,272465.0
2020-03-09 15:35:00,19.04,19.12,19.03,19.11,142864.0,15.8282,15.8947,15.8199,15.8864,142864.0
2020-03-09 15:40:00,19.11,19.12,19.03,19.04,229343.0,15.8864,15.8947,15.8199,15.8282,229343.0
2020-03-09 15:45:00,19.05,19.05,18.98,19.03,510736.0,15.8365,15.8365,15.7783,15.8199,510736.0
2020-03-09 15:50:00,19.04,19.06,18.99,19.02,408845.0,15.8282,15.8448,15.7866,15.8116,408845.0
2020-03-09 15:55:00,19.02,19.03,18.92,18.96,612648.0,15.8116,15.8199,15.7285,15.7617,612648.0
2020-03-10 09:30:00,19.5,19.57,19.42,19.44,204998.0,16.3549,16.4137,16.2878,16.3046,204998.0
2020-03-10 09:35:00,19.44,19.45,19.16,19.16,121662.0,16.3046,16.313,16.0698,16.0698,121662.0
2020-03-10 09:40:00,19.16,19.16,19.01,19.01,99757.0,16.0698,16.0698,15.944,15.944,99757.0
2020-03-10 09:45:00,19.02,19.11,19.01,19.11,103078.0,15.9524,16.0278,15.944,16.0278,103078.0
2020-03-10 09:50:00,19.1,19.15,19.08,19.1,167900.0,16.0195,16.0614,16.0027,16.0195,167900.0
2020-03-10 09:55:00,19.1,19.22,19.09,19.2,82376.0,16.0195,16.1201,16.0111,16.1033,82376.0
2020-03-10 10:00:00,19.21,19.28,19.2,19.27,72310.0,16.1117,16.1704,16.1033,16.162,72310.0
2020-03-10 10:05:00,19.26,19.36,19.24,19.36,98765.0,16.1537,16.2375,16.1369,16.2375,98765.0
2020-03-10 10:10:00,19.36,19.41,19.35,19.41,106370.0,16.2375,16.2795,16.2291,16.2795,106370.0
2020-03-10 10:15:00,19.41,19.46,19.4,19.45,103113.0,16.2795,16.3214,16.2711,16.313,103113.0
2020-03-10 10:20:00,19.44,19.49,19.44,19.48,94261.0,16.3046,16.3466,16.3046,16.3382,94261.0
2020-03-10 10:25:00,19.47,19.48,19.39,19.39,75426.0,16.3298,16.3382,16.2627,16.2627,75426.0
2020-03-10 10:30:00,19.39,19.4,19.35,19.37,63764.0,16.2627,16.2711,16.2291,16.2459,63764.0
2020-03-10 10:35:00,19.37,19.37,19.33,19.33,59512.0,16.2459,16.2459,16.2124,16.2124,59512.0
2020-03-10 10:40:00,19.33,19.34,19.19,19.19,55190.0,16.2124,16.2208,16.0949,16.0949,55190.0
2020-03-10 10:45:00,19.18,19.19,19.09,19.1,56780.0,16.0866,16.0949,16.0111,16.0195,56780.0
2020-03-10 10:50:00,19.1,19.11,19.0,19.0,30068.0,16.0195,16.0278,15.9356,15.9356,30068.0
2020-03-10 10:55:00,19.01,19.12,19.0,19.11,193870.0,15.944,16.0362,15.9356,16.0278,193870.0
2020-03-10 11:00:00,19.11,19.13,19.08,19.08,102932.0,16.0278,16.0446,16.0027,16.0027,102932.0
2020-03-10 11:05:00,19.08,19.18,19.06,19.17,143190.0,16.0027,16.0866,15.9859,16.0782,143190.0
2020-03-10 11:10:00,19.17,19.18,19.09,19.1,98885.0,16.0782,16.0866,16.0111,16.0195,98885.0
2020-03-10 11:15:00,19.1,19.1,19.02,19.02,227204.0,16.0195,16.0195,15.9524,15.9524,227204.0
2020-03-10 11:20:00,19.03,19.04,18.99,18.99,123437.0,15.9608,15.9691,15.9272,15.9272,123437.0
2020-03-10 11:25:00,18.99,18.99,18.91,18.91,71035.0,15.9272,15.9272,15.8601,15.8601,71035.0
2020-03-10 11:30:00,18.92,18.92,18.87,18.89,49041.0,15.8685,15.8685,15.8266,15.8433,49041.0
2020-03-10 11:35:00,18.89,18.91,18.85,18.9,58980.0,15.8433,15.8601,15.8098,15.8517,58980.0
2020-03-10 11:40:00,18.91,18.94,18.87,18.94,64546.0,15.8601,15.8853,15.8266,15.8853,64546.0
2020-03-10 11:45:00,18.95,19.02,18.93,19.01,72215.0,15.8937,15.9524,15.8769,15.944,72215.0
2020-03-10 11:50:00,19.01,19.02,18.98,18.98,98111.0,15.944,15.9524,15.9188,15.9188,98111.0
2020-03-10 11:55:00,18.98,18.99,18.94,18.96,44693.0,15.9188,15.9272,15.8853,15.902,44693.0
2020-03-10 12:00:00,18.96,19.07,18.96,19.01,70700.0,15.902,15.9943,15.902,15.944,70700.0
2020-03-10 12:05:00,19.02,19.04,18.98,19.01,46309.0,15.9524,15.9691,15.9188,15.944,46309.0
2020-03-10 12:10:00,19.01,19.13,19.0,19.11,50632.0,15.944,16.0446,15.9356,16.0278,50632.0
2020-03-10 12:15:00,19.12,19.13,19.08,19.12,46150.0,16.0362,16.0446,16.0027,16.0362,46150.0
2020-03-10 12:20:00,19.12,19.12,19.06,19.07,46445.0,16.0362,16.0362,15.9859,15.9943,46445.0
2020-03-10 12:25:00,19.07,19.09,19.04,19.06,65844.0,15.9943,16.0111,15.9691,15.9859,65844.0
2020-03-10 12:30:00,19.05,19.06,19.0,19.02,89968.0,15.9775,15.9859,15.9356,15.9524,89968.0
2020-03-10 12:35:00,19.01,19.09,19.0,19.08,65250.0,15.944,16.0111,15.9356,16.0027,65250.0
2020-03-10 12:40:00,19.07,19.1,19.04,19.07,78056.0,15.9943,16.0195,15.9691,15.9943,78056.0
2020-03-10 12:45:00,19.06,19.07,19.01,19.02,62544.0,15.9859,15.9943,15.944,15.9524,62544.0
2020-03-10 12:50:00,19.02,19.08,19.01,19.07,60451.0,15.9524,16.0027,15.944,15.9943,60451.0
2020-03-10 12:55:00,19.07,19.07,19.02,19.02,35111.0,15.9943,15.9943,15.9524,15.9524,35111.0
2020-03-10 13:00:00,19.02,19.06,19.01,19.06,90613.0,15.9524,15.9859,15.944,15.9859,90613.0
2020-03-10 13:05:00,19.05,19.19,19.03,19.19,79355.0,15.9775,16.0949,15.9608,16.0949,79355.0
2020-03-10 13:10:00,19.19,19.22,19.16,19.22,61907.0,16.0949,16.1201,16.0698,16.1201,61907.0
2020-03-10 13:15:00,19.21,19.24,19.14,19.21,91041.0,16.1117,16.1369,16.053,16.1117,91041.0
2020-03-10 13:20:00,19.21,19.31,19.21,19.26,72203.0,16.1117,16.1956,16.1117,16.1537,72203.0
2020-03-10 13:25:00,19.25,19.25,19.14,19.17,46267.0,16.1453,16.1453,16.053,16.0782,46267.0
2020-03-10 13:30:00,19.16,19.18,19.09,19.16,70104.0,16.0698,16.0866,16.0111,16.0698,70104.0
2020-03-10 13:35:00,19.16,19.16,19.0,19.03,80840.0,16.0698,16.0698,15.9356,15.9608,80840.0
2020-03-10 13:40:00,19.03,19.06,18.98,19.0,68144.0,15.9608,15.9859,15.9188,15.9356,68144.0
2020-03-10 13:45:00,19.0,19.01,18.82,18.84,141082.0,15.9356,15.944,15.7846,15.8014,141082.0
2020-03-10 13:50:00,18.85,18.88,18.81,18.83,52011.0,15.8098,15.8349,15.7762,15.793,52011.0
2020-03-10 13:55:00,18.84,18.86,18.82,18.85,55452.0,15.8014,15.8182,15.7846,15.8098,55452.0
2020-03-10 14:00:00,18.84,18.89,18.83,18.89,79735.0,15.8014,15.8433,15.793,15.8433,79735.0
2020-03-10 14:05:00,18.89,18.92,18.88,18.91,57430.0,15.8433,15.8685,15.8349,15.8601,57430.0
2020-03-10 14:10:00,18.91,18.96,18.9,18.96,48211.0,15.8601,15.902,15.8517,15.902,48211.0
2020-03-10 14:15:00,18.96,19.0,18.95,18.97,66259.0,15.902,15.9356,15.8937,15.9104,66259.0
2020-03-10 14:20:00,18.98,19.02,18.97,19.0,83929.0,15.9188,15.9524,15.9104,15.9356,83929.0
2020-03-10 14:25:00,18.99,19.1,18.99,19.09,73800.0,15.9272,16.0195,15.9272,16.0111,73800.0
2020-03-10 14:30:00,19.09,19.15,19.05,19.15,38643.0,16.0111,16.0614,15.9775,16.0614,38643.0
2020-03-10 14:35:00,19.15,19.15,19.1,19.11,54569.0,16.0614,16.0614,16.0195,16.0278,54569.0
2020-03-10 14:40:00,19.1,19.19,19.1,19.18,74524.0,16.0195,16.0949,16.0195,16.0866,74524.0
2020-03-10 14:45:00,19.18,19.29,19.16,19.28,48763.0,16.0866,16.1788,16.0698,16.1704,48763.0
2020-03-10 14:50:00,19.29,19.29,19.18,19.23,55694.0,16.1788,16.1788,16.0866,16.1285,55694.0
2020-03-10 14:55:00,19.23,19.28,19.15,19.22,61061.0,16.1285,16.1704,16.0614,16.1201,61061.0
2020-03-10 15:00:00,19.23,19.3,19.18,19.3,77449.0,16.1285,16.1872,16.0866,16.1872,77449.0
2020-03-10 15:05:00,19.3,19.31,19.24,19.25,51981.0,16.1872,16.1956,16.1369,16.1453,51981.0
2020-03-10 15:10:00,19.26,19.34,19.24,19.34,76592.0,16.1537,16.2208,16.1369,16.2208,76592.0
2020-03-10 15:15:00,19.34,19.5,19.32,19.5,113765.0,16.2208,16.3549,16.204,16.3549,113765.0
2020-03-10 15:20:00,19.49,19.5,19.45,19.45,81195.0,16.3466,16.3549,16.313,16.313,81195.0
2020-03-10 15:25:00,19.45,19.5,19.4,19.45,226524.0,16.313,16.3549,16.2711,16.313,226524.0
2020-03-10 15:30:00,19.44,19.46,19.38,19.4,119619.0,16.3046,16.3214,16.2543,16.2711,119619.0
2020-03-10 15:35:00,19.4,19.5,19.38,19.48,105874.0,16.2711,16.3549,16.2543,16.3382,105874.0
2020-03-10 15:40:00,19.48,19.5,19.43,19.43,83659.0,16.3382,16.3549,16.2962,16.2962,83659.0
2020-03-10 15:45:00,19.43,19.5,19.42,19.5,228865.0,16.2962,16.3549,16.2878,16.3549,228865.0
2020-03-10 15:50:00,19.5,19.67,19.49,19.67,318573.0,16.3549,16.4975,16.3466,16.4975,318573.0
2020-03-10 15:55:00,19.66,20.33,19.66,19.79,549361.0,16.4891,17.0511,16.4891,16.5982,549361.0
2020-03-11 09:30:00,19.19,19.19,18.79,19.08,379932.0,16.0949,16.0949,15.7595,16.0027,379932.0
2020-03-11 09:35:00,19.06,19.23,19.06,19.09,164646.0,15.9859,16.1285,15.9859,16.0111,164646.0
2020-03-11 09:40:00,19.08,19.14,18.98,19.04,389639.0,16.0027,16.053,15.9188,15.9691,389639.0
2020-03-11 09:45:00,19.05,19.09,18.95,18.98,122168.0,15.9775,16.0111,15.8937,15.9188,122168.0
2020-03-11 09:50:00,18.97,19.02,18.91,18.95,78554.0,15.9104,15.9524,15.8601,15.8937,78554.0
2020-03-11 09:55:00,18.95,18.96,18.84,18.89,133784.0,15.8937,15.902,15.8014,15.8433,133784.0
2020-03-11 10:00:00,18.89,18.9,18.79,18.86,85178.0,15.8433,15.8517,15.7595,15.8182,85178.0
2020-03-11 10:05:00,18.86,18.92,18.79,18.89,106922.0,15.8182,15.8685,15.7595,15.8433,106922.0
2020-03-11 10:10:00,18.89,18.95,18.84,18.86,139767.0,15.8433,15.8937,15.8014,15.8182,139767.0
2020-03-11 10:15:00,18.85,18.95,18.84,18.91,113853.0,15.8098,15.8937,15.8014,15.8601,113853.0
2020-03-11 10:20:00,18.91,18.92,18.75,18.77,78266.0,15.8601,15.8685,15.7259,15.7427,78266.0
2020-03-11 10:25:00,18.78,18.81,18.67,18.7,76131.0,15.7511,15.7762,15.6588,15.684,76131.0
2020-03-11 10:30:00,18.7,18.79,18.69,18.78,89529.0,15.684,15.7595,15.6756,15.7511,89529.0
2020-03-11 10:35:00,18.77,18.77,18.71,18.75,93929.0,15.7427,15.7427,15.6924,15.7259,93929.0
2020-03-11 10:40:00,18.75,18.77,18.73,18.74,92869.0,15.7259,15.7427,15.7091,15.7175,92869.0
2020-03-11 10:45:00,18.73,18.79,18.57,18.58,100111.0,15.7091,15.7595,15.5749,15.5833,100111.0
2020-03-11 10:50:00,18.58,18.66,18.58,18.64,99274.0,15.5833,15.6504,15.5833,15.6337,99274.0
2020-03-11 10:55:00,18.64,18.73,18.61,18.72,119009.0,15.6337,15.7091,15.6085,15.7007,119009.0
2020-03-11 11:00:00,18.73,18.81,18.72,18.75,153338.0,15.7091,15.7762,15.7007,15.7259,153338.0
2020-03-11 11:05:00,18.76,18.84,18.74,18.82,162050.0,15.7343,15.8014,15.7175,15.7846,162050.0
2020-03-11 11:10:00,18.82,18.88,18.78,18.87,128195.0,15.7846,15.8349,15.7511,15.8266,128195.0
2020-03-11 11:15:00,18.86,18.87,18.78,18.8,176837.0,15.8182,15.8266,15.7511,15.7678,176837.0
2020-03-11 11:20:00,18.8,18.81,18.71,18.73,91715.0,15.7678,15.7762,15.6924,15.7091,91715.0
2020-03-11 11:25:00,18.73,18.82,18.72,18.8,90668.0,15.7091,15.7846,15.7007,15.7678,90668.0
2020-03-11 11:30:00,18.81,18.85,18.77,18.83,161429.0,15.7762,15.8098,15.7427,15.793,161429.0
2020-03-11 11:35:00,18.83,18.91,18.8,18.89,66561.0,15.793,15.8601,15.7678,15.8433,66561.0
2020-03-11 11:40:00,18.89,18.95,18.86,18.92,81910.0,15.8433,15.8937,15.8182,15.8685,81910.0
2020-03-11 11:45:00,18.91,18.98,18.88,18.98,74562.0,15.8601,15.9188,15.8349,15.9188,74562.0
2020-03-11 11:50:00,18.98,19.02,18.95,18.97,74827.0,15.9188,15.9524,15.8937,15.9104,74827.0
2020-03-11 11:55:00,18.97,19.03,18.94,19.02,82114.0,15.9104,15.9608,15.8853,15.9524,82114.0
2020-03-11 12:00:00,19.02,19.05,18.95,19.04,107515.0,15.9524,15.9775,15.8937,15.9691,107515.0
2020-03-11 12:05:00,19.05,19.12,19.01,19.11,126632.0,15.9775,16.0362,15.944,16.0278,126632.0
2020-03-11 12:10:00,19.12,19.13,19.08,19.09,126491.0,16.0362,16.0446,16.0027,16.0111,126491.0
2020-03-11 12:15:00,19.1,19.14,19.05,19.1,201265.0,16.0195,16.053,15.9775,16.0195,201265.0
2020-03-11 12:20:00,19.11,19.14,19.08,19.09,160583.0,16.0278,16.053,16.0027,16.0111,160583.0
2020-03-11 12:25:00,19.1,19.13,19.04,19.05,171989.0,16.0195,16.0446,15.9691,15.9775,171989.0
2020-03-11 12:30:00,19.04,19.06,18.91,18.91,108865.0,15.9691,15.9859,15.8601,15.8601,108865.0
2020-03-11 12:35:00,18.92,18.95,18.89,18.91,158595.0,15.8685,15.8937,15.8433,15.8601,158595.0
2020-03-11 12:40:00,18.91,18.94,18.84,18.91,199214.0,15.8601,15.8853,15.8014,15.8601,199214.0
2020-03-11 12:45:00,18.91,18.94,18.88,18.9,99117.0,15.8601,15.8853,15.8349,15.8517,99117.0
2020-03-11 12:50:00,18.9,18.97,18.88,18.92,70202.0,15.8517,15.9104,15.8349,15.8685,70202.0
2020-03-11 12:55:00,18.92,18.99,18.89,18.97,115423.0,15.8685,15.9272,15.8433,15.9104,115423.0
2020-03-11 13:00:00,18.97,18.97,18.93,18.94,102046.0,15.9104,15.9104,15.8769,15.8853,102046.0
2020-03-11 13:05:00,18.94,18.95,18.89,18.9,67065.0,15.8853,15.8937,15.8433,15.8517,67065.0
2020-03-11 13:10:00,18.91,18.98,18.9,18.96,68808.0,15.8601,15.9188,15.8517,15.902,68808.0
2020-03-11 13:15:00,18.96,19.02,18.96,18.99,83517.0,15.902,15.9524,15.902,15.9272,83517.0
2020-03-11 13:20:00,18.98,19.05,18.98,19.0,73890.0,15.9188,15.9775,15.9188,15.9356,73890.0
2020-03-11 13:25:00,19.0,19.1,18.99,19.1,58023.0,15.9356,16.0195,15.9272,16.0195,58023.0
2020-03-11 13:30:00,19.11,19.12,19.06,19.07,52941.0,16.0278,16.0362,15.9859,15.9943,52941.0
2020-03-11 13:35:00,19.07,19.08,19.02,19.04,40481.0,15.9943,16.0027,15.9524,15.9691,40481.0
2020-03-11 13:40:00,19.03,19.04,18.97,18.97,55545.0,15.9608,15.9691,15.9104,15.9104,55545.0
2020-03-11 13:45:00,18.96,19.04,18.96,19.02,64631.0,15.902,15.9691,15.902,15.9524,64631.0
2020-03-11 13:50:00,19.01,19.02,18.97,18.98,76531.0,15.944,15.9524,15.9104,15.9188,76531.0
2020-03-11 13:55:00,18.99,19.12,18.99,19.05,110754.0,15.9272,16.0362,15.9272,15.9775,110754.0
2020-03-11 14:00:00,19.05,19.08,18.97,18.98,121599.0,15.9775,16.0027,15.9104,15.9188,121599.0
2020-03-11 14:05:00,18.98,19.04,18.94,18.96,106613.0,15.9188,15.9691,15.8853,15.902,106613.0
2020-03-11 14:10:00,18.96,19.0,18.94,18.96,63578.0,15.902,15.9356,15.8853,15.902,63578.0
2020-03-11 14:15:00,18.96,19.01,18.96,19.0,91702.0,15.902,15.944,15.902,15.9356,91702.0
2020-03-11 14:20:00,19.0,19.02,18.96,19.0,91777.0,15.9356,15.9524,15.902,15.9356,91777.0
2020-03-11 14:25:00,19.0,19.05,18.99,19.02,82541.0,15.9356,15.9775,15.9272,15.9524,82541.0
2020-03-11 14:30:00,19.02,19.15,19.02,19.07,115988.0,15.9524,16.0614,15.9524,15.9943,115988.0
2020-03-11 14:35:00,19.08,19.13,19.05,19.12,190614.0,16.0027,16.0446,15.9775,16.0362,190614.0
2020-03-11 14:40:00,19.12,19.22,19.07,19.08,146260.0,16.0362,16.1201,15.9943,16.0027,146260.0
2020-03-11 14:45:00,19.09,19.13,19.0,19.03,108426.0,16.0111,16.0446,15.9356,15.9608,108426.0
2020-03-11 14:50:00,19.03,19.08,18.99,19.03,111241.0,15.9608,16.0027,15.9272,15.9608,111241.0
2020-03-11 14:55:00,19.03,19.08,19.0,19.04,93004.0,15.9608,16.0027,15.9356,15.9691,93004.0
2020-03-11 15:00:00,19.04,19.09,18.94,18.95,134888.0,15.9691,16.0111,15.8853,15.8937,134888.0
2020-03-11 15:05:00,18.95,18.97,18.9,18.93,133544.0,15.8937,15.9104,15.8517,15.8769,133544.0
2020-03-11 15:10:00,18.94,19.0,18.89,18.91,103420.0,15.8853,15.9356,15.8433,15.8601,103420.0
2020-03-11 15:15:00,18.9,19.01,18.9,18.99,145962.0,15.8517,15.944,15.8517,15.9272,145962.0
2020-03-11 15:20:00,19.0,19.0,18.93,18.94,237286.0,15.9356,15.9356,15.8769,15.8853,237286.0
2020-03-11 15:25:00,18.95,19.1,18.95,19.08,240415.0,15.8937,16.0195,15.8937,16.0027,240415.0
2020-03-11 15:30:00,19.08,19.28,19.07,19.24,262194.0,16.0027,16.1704,15.9943,16.1369,262194.0
2020-03-11 15:35:00,19.24,19.36,19.21,19.31,318175.0,16.1369,16.2375,16.1117,16.1956,318175.0
2020-03-11 15:40:00,19.32,19.39,19.24,19.28,232952.0,16.204,16.2627,16.1369,16.1704,232952.0
2020-03-11 15:45:00,19.29,19.41,19.24,19.35,347865.0,16.1788,16.2795,16.1369,16.2291,347865.0
2020-03-11 15:50:00,19.34,19.47,19.25,19.44,605288.0,16.2208,16.3298,16.1453,16.3046,605288.0
2020-03-11 15:55:00,19.43,19.45,19.3,19.37,873053.0,16.2962,16.313,16.1872,16.2459,873053.0
2020-03-12 09:30:00,17.41,17.41,16.59,17.32,22602.0,14.602,14.602,13.9143,14.5265,22602.0
2020-03-12 09:35:00,17.32,17.32,17.32,17.32,0.0,14.5265,14.5265,14.5265,14.5265,0.0
2020-03-12 09:40:00,17.32,17.32,17.32,17.32,0.0,14.5265,14.5265,14.5265,14.5265,0.0
2020-03-12 09:45:00,17.32,17.32,17.32,17.32,0.0,14.5265,14.5265,14.5265,14.5265,0.0
2020-03-12 09:50:00,17.32,17.32,17.32,17.32,0.0,14.5265,14.5265,14.5265,14.5265,0.0
2020-03-12 09:55:00,17.32,17.32,17.32,17.32,0.0,14.5265,14.5265,14.5265,14.5265,0.0
2020-03-12 10:00:00,16.35,17.17,16.35,17.17,487136.0,13.713,14.4007,13.713,14.4007,487136.0
2020-03-12 10:05:00,17.17,18.14,17.12,18.14,421145.0,14.4007,15.2143,14.3588,15.2143,421145.0
2020-03-12 10:10:00,18.14,18.39,18.14,18.39,53555.0,15.2143,15.424,15.2143,15.424,53555.0
2020-03-12 10:15:00,18.26,18.4,17.9,17.96,201675.0,15.3149,15.4324,15.013,15.0633,201675.0
2020-03-12 10:20:00,17.95,18.06,17.87,18.05,122577.0,15.0549,15.1472,14.9878,15.1388,122577.0
2020-03-12 10:25:00,18.05,18.29,18.04,18.17,107671.0,15.1388,15.3401,15.1304,15.2395,107671.0
2020-03-12 10:30:00,18.17,18.43,18.13,18.42,151224.0,15.2395,15.4575,15.2059,15.4491,151224.0
2020-03-12 10:35:00,18.43,18.48,18.33,18.45,111443.0,15.4575,15.4995,15.3736,15.4743,111443.0
2020-03-12 10:40:00,18.46,18.47,18.29,18.45,141557.0,15.4827,15.4911,15.3401,15.4743,141557.0
2020-03-12 10:45:00,18.46,18.57,18.36,18.37,147558.0,15.4827,15.5749,15.3988,15.4072,147558.0
2020-03-12 10:50:00,18.38,18.47,18.28,18.45,124826.0,15.4156,15.4911,15.3317,15.4743,124826.0
2020-03-12 10:55:00,18.44,18.47,18.38,18.38,108738.0,15.4659,15.4911,15.4156,15.4156,108738.0
2020-03-12 11:00:00,18.38,18.39,18.18,18.19,170943.0,15.4156,15.424,15.2478,15.2562,170943.0
2020-03-12 11:05:00,18.19,18.2,17.92,17.93,181257.0,15.2562,15.2646,15.0298,15.0382,181257.0
2020-03-12 11:10:00,17.92,17.93,17.73,17.75,82223.0,15.0298,15.0382,14.8704,14.8872,82223.0
2020-03-12 11:15:00,17.74,17.81,17.65,17.71,120899.0,14.8788,14.9375,14.8033,14.8536,120899.0
2020-03-12 11:20:00,17.71,17.72,17.56,17.58,325509.0,14.8536,14.862,14.7278,14.7446,325509.0
2020-03-12 11:25:00,17.58,17.61,17.48,17.5,129276.0,14.7446,14.7698,14.6607,14.6775,129276.0
2020-03-12 11:30:00,17.51,17.62,17.49,17.51,103782.0,14.6859,14.7782,14.6691,14.6859,103782.0
2020-03-12 11:35:00,17.51,17.56,17.39,17.4,107890.0,14.6859,14.7278,14.5853,14.5936,107890.0
2020-03-12 11:40:00,17.4,17.42,17.38,17.41,83036.0,14.5936,14.6104,14.5769,14.602,83036.0
2020-03-12 11:45:00,17.41,17.42,17.3,17.31,144305.0,14.602,14.6104,14.5098,14.5182,144305.0
2020-03-12 11:50:00,17.31,17.31,17.25,17.26,118101.0,14.5182,14.5182,14.4678,14.4762,118101.0
2020-03-12 11:55:00,17.26,17.36,17.26,17.35,110070.0,14.4762,14.5601,14.4762,14.5517,110070.0
2020-03-12 12:00:00,17.36,17.37,17.27,17.29,132912.0,14.5601,14.5685,14.4846,14.5014,132912.0
2020-03-12 12:05:00,17.29,17.35,17.28,17.32,140997.0,14.5014,14.5517,14.493,14.5265,140997.0
2020-03-12 12:10:00,17.32,17.33,17.15,17.21,253349.0,14.5265,14.5349,14.384,14.4343,253349.0
2020-03-12 12:15:00,17.2,17.31,17.15,17.27,173982.0,14.4259,14.5182,14.384,14.4846,173982.0
2020-03-12 12:20:00,17.28,17.35,17.27,17.32,140347.0,14.493,14.5517,14.4846,14.5265,140347.0
2020-03-12 12:25:00,17.32,17.35,17.25,17.3,123939.0,14.5265,14.5517,14.4678,14.5098,123939.0
2020-03-12 12:30:00,17.3,17.3,17.2,17.26,126537.0,14.5098,14.5098,14.4259,14.4762,126537.0
2020-03-12 12:35:00,17.26,17.27,17.25,17.25,71286.0,14.4762,14.4846,14.4678,14.4678,71286.0
2020-03-12 12:40:00,17.26,17.28,17.25,17.26,145104.0,14.4762,14.493,14.4678,14.4762,145104.0
2020-03-12 12:45:00,17.26,17.27,17.24,17.26,104481.0,14.4762,14.4846,14.4594,14.4762,104481.0
2020-03-12 12:50:00,17.26,17.71,17.25,17.61,230140.0,14.4762,14.8536,14.4678,14.7698,230140.0
2020-03-12 12:55:00,17.61,18.01,17.57,17.84,153577.0,14.7698,15.1053,14.7362,14.9627,153577.0
2020-03-12 13:00:00,17.83,18.46,17.79,18.4,172681.0,14.9543,15.4827,14.9207,15.4324,172681.0
2020-03-12 13:05:00,18.41,18.49,18.18,18.31,122391.0,15.4407,15.5078,15.2478,15.3569,122391.0
2020-03-12 13:10:00,18.3,18.32,18.09,18.12,246545.0,15.3485,15.3653,15.1724,15.1975,246545.0
2020-03-12 13:15:00,18.12,18.17,18.0,18.03,188375.0,15.1975,15.2395,15.0969,15.122,188375.0
2020-03-12 13:20:00,18.03,18.05,17.9,17.96,125713.0,15.122,15.1388,15.013,15.0633,125713.0
2020-03-12 13:25:00,17.96,18.08,17.9,18.05,120909.0,15.0633,15.164,15.013,15.1388,120909.0
2020-03-12 13:30:00,18.04,18.05,17.94,18.02,139638.0,15.1304,15.1388,15.0466,15.1136,139638.0
2020-03-12 13:35:00,18.02,18.02,17.78,17.78,115363.0,15.1136,15.1136,14.9124,14.9124,115363.0
2020-03-12 13:40:00,17.78,17.8,17.69,17.71,65890.0,14.9124,14.9291,14.8369,14.8536,65890.0
2020-03-12 13:45:00,17.71,17.79,17.64,17.77,84411.0,14.8536,14.9207,14.7949,14.904,84411.0
2020-03-12 13:50:00,17.77,17.81,17.68,17.7,104182.0,14.904,14.9375,14.8285,14.8453,104182.0
2020-03-12 13:55:00,17.7,17.82,17.69,17.8,84899.0,14.8453,14.9459,14.8369,14.9291,84899.0
2020-03-12 14:00:00,17.8,17.86,17.59,17.65,106758.0,14.9291,14.9795,14.753,14.8033,106758.0
2020-03-12 14:05:00,17.66,17.75,17.63,17.71,69339.0,14.8117,14.8872,14.7865,14.8536,69339.0
2020-03-12 14:10:00,17.7,17.72,17.56,17.6,104313.0,14.8453,14.862,14.7278,14.7614,104313.0
2020-03-12 14:15:00,17.59,17.64,17.53,17.54,70087.0,14.753,14.7949,14.7027,14.7111,70087.0
2020-03-12 14:20:00,17.53,17.58,17.52,17.55,63773.0,14.7027,14.7446,14.6943,14.7195,63773.0
2020-03-12 14:25:00,17.56,17.63,17.53,17.57,81517.0,14.7278,14.7865,14.7027,14.7362,81517.0
2020-03-12 14:30:00,17.57,17.66,17.54,17.6,71016.0,14.7362,14.8117,14.7111,14.7614,71016.0
2020-03-12 14:35:00,17.61,17.62,17.5,17.53,86765.0,14.7698,14.7782,14.6775,14.7027,86765.0
2020-03-12 14:40:00,17.53,17.63,17.52,17.59,109978.0,14.7027,14.7865,14.6943,14.753,109978.0
2020-03-12 14:45:00,17.59,17.74,17.54,17.73,114887.0,14.753,14.8788,14.7111,14.8704,114887.0
2020-03-12 14:50:00,17.75,17.77,17.66,17.71,102367.0,14.8872,14.904,14.8117,14.8536,102367.0
2020-03-12 14:55:00,17.71,17.71,17.64,17.64,91419.0,14.8536,14.8536,14.7949,14.7949,91419.0
2020-03-12 15:00:00,17.65,17.7,17.62,17.63,104881.0,14.8033,14.8453,14.7782,14.7865,104881.0
2020-03-12 15:05:00,17.63,17.74,17.54,17.66,115031.0,14.7865,14.8788,14.7111,14.8117,115031.0
2020-03-12 15:10:00,17.67,17.79,17.65,17.66,86437.0,14.8201,14.9207,14.8033,14.8117,86437.0
2020-03-12 15:15:00,17.65,17.66,17.49,17.52,118592.0,14.8033,14.8117,14.6691,14.6943,118592.0
2020-03-12 15:20:00,17.53,17.53,17.44,17.5,155310.0,14.7027,14.7027,14.6272,14.6775,155310.0
2020-03-12 15:25:00,17.49,17.51,17.47,17.48,104758.0,14.6691,14.6859,14.6524,14.6607,104758.0
2020-03-12 15:30:00,17.48,17.55,17.47,17.52,162062.0,14.6607,14.7195,14.6524,14.6943,162062.0
2020-03-12 15:35:00,17.52,17.63,17.52,17.63,168755.0,14.6943,14.7865,14.6943,14.7865,168755.0
2020-03-12 15:40:00,17.63,17.77,17.62,17.66,243816.0,14.7865,14.904,14.7782,14.8117,243816.0
2020-03-12 15:45:00,17.66,17.7,17.65,17.68,231609.0,14.8117,14.8453,14.8033,14.8285,231609.0
2020-03-12 15:50:00,17.68,17.8,17.67,17.78,398899.0,14.8285,14.9291,14.8201,14.9124,398899.0
2020-03-12 15:55:00,17.79,17.79,17.5,17.5,450654.0,14.9207,14.9207,14.6775,14.6775,450654.0
2020-03-13 09:30:00,18.57,18.62,18.32,18.41,282891.0,15.5749,15.6169,15.3653,15.4407,282891.0
2020-03-13 09:35:00,18.41,18.41,18.16,18.16,94069.0,15.4407,15.4407,15.2311,15.2311,94069.0
2020-03-13 09:40:00,18.15,18.15,17.92,18.09,113214.0,15.2227,15.2227,15.0298,15.1724,113214.0
2020-03-13 09:45:00,18.1,18.23,18.03,18.04,90017.0,15.1807,15.2898,15.122,15.1304,90017.0
2020-03-13 09:50:00,18.04,18.05,17.88,17.94,94533.0,15.1304,15.1388,14.9962,15.0466,94533.0
2020-03-13 09:55:00,17.95,18.01,17.92,17.93,88133.0,15.0549,15.1053,15.0298,15.0382,88133.0
2020-03-13 10:00:00,17.93,18.26,17.87,18.25,112625.0,15.0382,15.3149,14.9878,15.3066,112625.0
2020-03-13 10:05:00,18.25,18.25,18.07,18.07,79179.0,15.3066,15.3066,15.1556,15.1556,79179.0
2020-03-13 10:10:00,18.06,18.07,17.89,17.94,85134.0,15.1472,15.1556,15.0046,15.0466,85134.0
2020-03-13 10:15:00,17.94,18.34,17.94,18.34,75849.0,15.0466,15.382,15.0466,15.382,75849.0
2020-03-13 10:20:00,18.33,18.5,18.28,18.45,77543.0,15.3736,15.5162,15.3317,15.4743,77543.0
2020-03-13 10:25:00,18.43,18.44,18.24,18.26,82002.0,15.4575,15.4659,15.2982,15.3149,82002.0
2020-03-13 10:30:00,18.26,18.29,18.13,18.14,59988.0,15.3149,15.3401,15.2059,15.2143,59988.0
2020-03-13 10:35:00,18.14,18.14,18.01,18.02,134305.0,15.2143,15.2143,15.1053,15.1136,134305.0
2020-03-13 10:40:00,18.01,18.02,17.87,17.88,73464.0,15.1053,15.1136,14.9878,14.9962,73464.0
2020-03-13 10:45:00,17.88,17.88,17.7,17.71,107142.0,14.9962,14.9962,14.8453,14.8536,107142.0
2020-03-13 10:50:00,17.71,17.74,17.61,17.61,70834.0,14.8536,14.8788,14.7698,14.7698,70834.0
2020-03-13 10:55:00,17.61,17.64,17.41,17.42,110057.0,14.7698,14.7949,14.602,14.6104,110057.0
2020-03-13 11:00:00,17.42,17.61,17.41,17.57,111299.0,14.6104,14.7698,14.602,14.7362,111299.0
2020-03-13 11:05:00,17.58,17.63,17.57,17.62,66529.0,14.7446,14.7865,14.7362,14.7782,66529.0
2020-03-13 11:10:00,17.62,17.7,17.57,17.67,144453.0,14.7782,14.8453,14.7362,14.8201,144453.0
2020-03-13 11:15:00,17.67,17.67,17.57,17.6,67211.0,14.8201,14.8201,14.7362,14.7614,67211.0
2020-03-13 11:20:00,17.62,17.63,17.57,17.57,79586.0,14.7782,14.7865,14.7362,14.7362,79586.0
2020-03-13 11:25:00,17.57,17.58,17.44,17.44,45844.0,14.7362,14.7446,14.6272,14.6272,45844.0
2020-03-13 11:30:00,17.44,17.44,17.12,17.13,119670.0,14.6272,14.6272,14.3588,14.3672,119670.0
2020-03-13 11:35:00,17.12,17.24,17.11,17.17,88618.0,14.3588,14.4594,14.3504,14.4007,88618.0
2020-03-13 11:40:00,17.17,17.18,17.08,17.09,100218.0,14.4007,14.4091,14.3253,14.3336,100218.0
2020-03-13 11:45:00,17.09,17.14,16.84,16.85,125920.0,14.3336,14.3756,14.124,14.1324,125920.0
2020-03-13 11:50:00,16.86,17.06,16.82,17.05,103656.0,14.1407,14.3085,14.1072,14.3001,103656.0
2020-03-13 11:55:00,17.05,17.18,17.04,17.11,101629.0,14.3001,14.4091,14.2917,14.3504,101629.0
2020-03-13 12:00:00,17.11,17.15,16.91,17.0,104432.0,14.3504,14.384,14.1827,14.2582,104432.0
2020-03-13 12:05:00,16.99,17.01,16.92,16.97,75847.0,14.2498,14.2665,14.1911,14.233,75847.0
2020-03-13 12:10:00,16.96,17.06,16.94,17.02,102051.0,14.2246,14.3085,14.2078,14.2749,102051.0
2020-03-13 12:15:00,17.02,17.05,16.96,16.99,80998.0,14.2749,14.3001,14.2246,14.2498,80998.0
2020-03-13 12:20:00,16.99,17.03,16.93,16.96,56803.0,14.2498,14.2833,14.1994,14.2246,56803.0
2020-03-13 12:25:00,16.95,16.95,16.83,16.84,104812.0,14.2162,14.2162,14.1156,14.124,104812.0
2020-03-13 12:30:00,16.84,17.04,16.83,16.96,141948.0,14.124,14.2917,14.1156,14.2246,141948.0
2020-03-13 12:35:00,16.96,16.97,16.84,16.91,99906.0,14.2246,14.233,14.124,14.1827,99906.0
2020-03-13 12:40:00,16.91,16.99,16.89,16.98,105768.0,14.1827,14.2498,14.1659,14.2414,105768.0
2020-03-13 12:45:00,16.98,17.14,16.95,17.06,222996.0,14.2414,14.3756,14.2162,14.3085,222996.0
2020-03-13 12:50:00,17.05,17.19,16.9,16.91,291284.0,14.3001,14.4175,14.1743,14.1827,291284.0
2020-03-13 12:55:00,16.91,16.92,16.79,16.79,145821.0,14.1827,14.1911,14.082,14.082,145821.0
2020-03-13 13:00:00,16.78,16.85,16.74,16.75,116455.0,14.0736,14.1324,14.0401,14.0485,116455.0
2020-03-13 13:05:00,16.76,16.77,16.67,16.68,92307.0,14.0569,14.0653,13.9814,13.9898,92307.0
2020-03-13 13:10:00,16.68,16.78,16.64,16.77,80747.0,13.9898,14.0736,13.9562,14.0653,80747.0
2020-03-13 13:15:00,16.77,16.89,16.76,16.89,98353.0,14.0653,14.1659,14.0569,14.1659,98353.0
2020-03-13 13:20:00,16.88,16.94,16.86,16.91,94919.0,14.1575,14.2078,14.1407,14.1827,94919.0
2020-03-13 13:25:00,16.9,16.93,16.86,16.92,91524.0,14.1743,14.1994,14.1407,14.1911,91524.0
2020-03-13 13:30:00,16.93,17.03,16.91,17.0,93849.0,14.1994,14.2833,14.1827,14.2582,93849.0
2020-03-13 13:35:00,17.0,17.0,16.89,16.92,158112.0,14.2582,14.2582,14.1659,14.1911,158112.0
2020-03-13 13:40:00,16.92,17.03,16.91,16.99,135823.0,14.1911,14.2833,14.1827,14.2498,135823.0
2020-03-13 13:45:00,17.0,17.14,16.99,17.14,527748.0,14.2582,14.3756,14.2498,14.3756,527748.0
2020-03-13 13:50:00,17.14,17.24,17.13,17.14,122985.0,14.3756,14.4594,14.3672,14.3756,122985.0
2020-03-13 13:55:00,17.14,17.22,17.13,17.17,124588.0,14.3756,14.4427,14.3672,14.4007,124588.0
2020-03-13 14:00:00,17.17,17.21,17.14,17.18,366979.0,14.4007,14.4343,14.3756,14.4091,366979.0
2020-03-13 14:05:00,17.19,17.19,16.99,17.01,107125.0,14.4175,14.4175,14.2498,14.2665,107125.0
2020-03-13 14:10:00,17.01,17.01,16.93,16.97,166990.0,14.2665,14.2665,14.1994,14.233,166990.0
2020-03-13 14:15:00,16.98,17.03,16.93,16.93,121980.0,14.2414,14.2833,14.1994,14.1994,121980.0
2020-03-13 14:20:00,16.93,16.95,16.85,16.86,64758.0,14.1994,14.2162,14.1324,14.1407,64758.0
2020-03-13 14:25:00,16.86,16.86,16.78,16.79,137359.0,14.1407,14.1407,14.0736,14.082,137359.0
2020-03-13 14:30:00,16.79,16.8,16.71,16.77,101885.0,14.082,14.0904,14.0149,14.0653,101885.0
2020-03-13 14:35:00,16.77,16.79,16.74,16.74,60914.0,14.0653,14.082,14.0401,14.0401,60914.0
2020-03-13 14:40:00,16.74,16.85,16.73,16.84,143774.0,14.0401,14.1324,14.0317,14.124,143774.0
2020-03-13 14:45:00,16.84,16.85,16.78,16.78,102386.0,14.124,14.1324,14.0736,14.0736,102386.0
2020-03-13 14:50:00,16.78,16.79,16.69,16.7,130209.0,14.0736,14.082,13.9982,14.0065,130209.0
2020-03-13 14:55:00,16.7,16.72,16.53,16.54,147144.0,14.0065,14.0233,13.864,13.8723,147144.0
2020-03-13 15:00:00,16.53,16.73,16.53,16.59,161570.0,13.864,14.0317,13.864,13.9143,161570.0
2020-03-13 15:05:00,16.59,16.67,16.58,16.64,167146.0,13.9143,13.9814,13.9059,13.9562,167146.0
2020-03-13 15:10:00,16.64,16.73,16.58,16.69,157825.0,13.9562,14.0317,13.9059,13.9982,157825.0
2020-03-13 15:15:00,16.7,16.77,16.68,16.71,146196.0,14.0065,14.0653,13.9898,14.0149,146196.0
2020-03-13 15:20:00,16.7,16.71,16.6,16.61,125736.0,14.0065,14.0149,13.9227,13.9311,125736.0
2020-03-13 15:25:00,16.61,16.71,16.58,16.67,167036.0,13.9311,14.0149,13.9059,13.9814,167036.0
2020-03-13 15:30:00,16.68,16.71,16.43,16.45,239712.0,13.9898,14.0149,13.7801,13.7969,239712.0
2020-03-13 15:35:00,16.45,16.66,16.43,16.5,293910.0,13.7969,13.973,13.7801,13.8388,293910.0
2020-03-13 15:40:00,16.49,16.67,16.48,16.66,300547.0,13.8304,13.9814,13.822,13.973,300547.0
2020-03-13 15:45:00,16.65,16.77,16.64,16.75,458528.0,13.9646,14.0653,13.9562,14.0485,458528.0
2020-03-13 15:50:00,16.75,16.91,16.72,16.91,828765.0,14.0485,14.1827,14.0233,14.1827,828765.0
2020-03-13 15:55:00,16.9,17.19,16.9,17.17,1041773.0,14.1743,14.4175,14.1743,14.4007,1041773.0
2020-03-16 09:30:00,15.5,15.5,15.5,15.5,0.0,13.0001,13.0001,13.0001,13.0001,0.0
2020-03-16 09:35:00,15.5,15.5,15.5,15.5,0.0,13.0001,13.0001,13.0001,13.0001,0.0
2020-03-16 09:40:00,15.5,15.5,15.5,15.5,0.0,13.0001,13.0001,13.0001,13.0001,0.0
2020-03-16 09:45:00,15.72,15.72,15.05,15.22,312172.0,13.1846,13.1846,12.6227,12.7652,312172.0
2020-03-16 09:50:00,15.22,15.28,15.08,15.17,209646.0,12.7652,12.8156,12.6478,12.7233,209646.0
2020-03-16 09:55:00,15.17,15.58,15.17,15.28,105869.0,12.7233,13.0672,12.7233,12.8156,105869.0
2020-03-16 10:00:00,15.27,15.3,14.91,14.91,172010.0,12.8072,12.8323,12.5052,12.5052,172010.0
2020-03-16 10:05:00,14.92,15.15,14.9,15.1,242479.0,12.5136,12.7065,12.4969,12.6646,242479.0
2020-03-16 10:10:00,15.1,15.24,15.07,15.21,257891.0,12.6646,12.782,12.6394,12.7569,257891.0
2020-03-16 10:15:00,15.21,15.24,15.07,15.1,129481.0,12.7569,12.782,12.6394,12.6646,129481.0
2020-03-16 10:20:00,15.1,15.15,15.04,15.04,127683.0,12.6646,12.7065,12.6143,12.6143,127683.0
2020-03-16 10:25:00,15.04,15.1,15.01,15.1,117576.0,12.6143,12.6646,12.5891,12.6646,117576.0
2020-03-16 10:30:00,15.11,15.37,15.1,15.37,203739.0,12.673,12.8911,12.6646,12.8911,203739.0
2020-03-16 10:35:00,15.37,15.47,15.23,15.38,106046.0,12.8911,12.9749,12.7736,12.8994,106046.0
2020-03-16 10:40:00,15.38,15.4,15.28,15.29,127483.0,12.8994,12.9162,12.8156,12.824,127483.0
2020-03-16 10:45:00,15.29,15.43,15.28,15.39,147815.0,12.824,12.9414,12.8156,12.9078,147815.0
2020-03-16 10:50:00,15.39,15.39,15.23,15.25,145743.0,12.9078,12.9078,12.7736,12.7904,145743.0
2020-03-16 10:55:00,15.25,15.27,15.06,15.12,204484.0,12.7904,12.8072,12.6311,12.6814,204484.0
2020-03-16 11:00:00,15.1,15.24,15.09,15.16,103908.0,12.6646,12.782,12.6562,12.7149,103908.0
2020-03-16 11:05:00,15.17,15.17,15.02,15.1,326948.0,12.7233,12.7233,12.5975,12.6646,326948.0
2020-03-16 11:10:00,15.1,15.4,15.09,15.33,170125.0,12.6646,12.9162,12.6562,12.8575,170125.0
2020-03-16 11:15:00,15.33,15.55,15.32,15.54,133334.0,12.8575,13.042,12.8491,13.0336,133334.0
2020-03-16 11:20:00,15.54,15.64,15.5,15.51,154594.0,13.0336,13.1175,13.0001,13.0085,154594.0
2020-03-16 11:25:00,15.51,15.54,15.42,15.42,120445.0,13.0085,13.0336,12.933,12.933,120445.0
2020-03-16 11:30:00,15.43,15.43,15.27,15.27,141290.0,12.9414,12.9414,12.8072,12.8072,141290.0
2020-03-16 11:35:00,15.26,15.26,15.01,15.02,240122.0,12.7988,12.7988,12.5891,12.5975,240122.0
2020-03-16 11:40:00,15.02,15.03,14.78,14.79,212248.0,12.5975,12.6059,12.3962,12.4046,212248.0
2020-03-16 11:45:00,14.78,14.8,14.72,14.73,241023.0,12.3962,12.413,12.3459,12.3543,241023.0
2020-03-16 11:50:00,14.73,14.93,14.72,14.93,288493.0,12.3543,12.522,12.3459,12.522,288493.0
2020-03-16 11:55:00,14.94,15.19,14.94,15.19,157664.0,12.5304,12.7401,12.5304,12.7401,157664.0
2020-03-16 12:00:00,15.19,15.32,15.16,15.31,118504.0,12.7401,12.8491,12.7149,12.8407,118504.0
2020-03-16 12:05:00,15.31,15.37,15.25,15.26,135678.0,12.8407,12.8911,12.7904,12.7988,135678.0
2020-03-16 12:10:00,15.26,15.27,15.15,15.15,114501.0,12.7988,12.8072,12.7065,12.7065,114501.0
2020-03-16 12:15:00,15.15,15.16,15.03,15.03,59862.0,12.7065,12.7149,12.6059,12.6059,59862.0
2020-03-16 12:20:00,15.04,15.05,15.02,15.03,85538.0,12.6143,12.6227,12.5975,12.6059,85538.0
2020-03-16 12:25:00,15.02,15.05,14.99,14.99,130664.0,12.5975,12.6227,12.5723,12.5723,130664.0
2020-03-16 12:30:00,15.0,15.01,14.98,14.99,98197.0,12.5807,12.5891,12.564,12.5723,98197.0
2020-03-16 12:35:00,14.99,15.12,14.98,15.12,200382.0,12.5723,12.6814,12.564,12.6814,200382.0
2020-03-16 12:40:00,15.13,15.25,15.12,15.23,134997.0,12.6898,12.7904,12.6814,12.7736,134997.0
2020-03-16 12:45:00,15.24,15.26,15.21,15.21,150587.0,12.782,12.7988,12.7569,12.7569,150587.0
2020-03-16 12:50:00,15.21,15.21,15.0,15.01,132020.0,12.7569,12.7569,12.5807,12.5891,132020.0
2020-03-16 12:55:00,15.0,15.0,14.81,14.9,112680.0,12.5807,12.5807,12.4214,12.4969,112680.0
2020-03-16 13:00:00,14.91,15.01,14.88,14.99,78019.0,12.5052,12.5891,12.4801,12.5723,78019.0
2020-03-16 13:05:00,14.99,14.99,14.8,14.81,135630.0,12.5723,12.5723,12.413,12.4214,135630.0
2020-03-16 13:10:00,14.81,15.0,14.8,14.99,140547.0,12.4214,12.5807,12.413,12.5723,140547.0
2020-03-16 13:15:00,14.99,15.0,14.86,14.86,70082.0,12.5723,12.5807,12.4633,12.4633,70082.0
2020-03-16 13:20:00,14.87,14.87,14.81,14.86,91032.0,12.4717,12.4717,12.4214,12.4633,91032.0
2020-03-16 13:25:00,14.86,14.91,14.84,14.9,124537.0,12.4633,12.5052,12.4465,12.4969,124537.0
2020-03-16 13:30:00,14.89,14.89,14.85,14.85,96178.0,12.4885,12.4885,12.4549,12.4549,96178.0
2020-03-16 13:35:00,14.86,14.86,14.77,14.78,78724.0,12.4633,12.4633,12.3878,12.3962,78724.0
2020-03-16 13:40:00,14.78,14.79,14.75,14.77,146361.0,12.3962,12.4046,12.371,12.3878,146361.0
2020-03-16 13:45:00,14.77,14.8,14.75,14.79,73414.0,12.3878,12.413,12.371,12.4046,73414.0
2020-03-16 13:50:00,14.79,14.8,14.78,14.79,52790.0,12.4046,12.413,12.3962,12.4046,52790.0
2020-03-16 13:55:00,14.79,14.8,14.76,14.77,63518.0,12.4046,12.413,12.3794,12.3878,63518.0
2020-03-16 14:00:00,14.76,14.77,14.6,14.61,98983.0,12.3794,12.3878,12.2452,12.2536,98983.0
2020-03-16 14:05:00,14.61,14.64,14.54,14.54,82392.0,12.2536,12.2788,12.1949,12.1949,82392.0
2020-03-16 14:10:00,14.55,14.57,14.51,14.57,105263.0,12.2033,12.2201,12.1698,12.2201,105263.0
2020-03-16 14:15:00,14.57,14.58,14.5,14.5,52488.0,12.2201,12.2285,12.1614,12.1614,52488.0
2020-03-16 14:20:00,14.51,14.52,14.5,14.51,88429.0,12.1698,12.1781,12.1614,12.1698,88429.0
2020-03-16 14:25:00,14.5,14.51,14.42,14.45,133715.0,12.1614,12.1698,12.0943,12.1194,133715.0
2020-03-16 14:30:00,14.45,14.75,14.45,14.75,186702.0,12.1194,12.371,12.1194,12.371,186702.0
2020-03-16 14:35:00,14.75,14.84,14.62,14.64,137528.0,12.371,12.4465,12.262,12.2788,137528.0
2020-03-16 14:40:00,14.63,14.64,14.5,14.51,94686.0,12.2704,12.2788,12.1614,12.1698,94686.0
2020-03-16 14:45:00,14.51,14.53,14.45,14.49,136789.0,12.1698,12.1865,12.1194,12.153,136789.0
2020-03-16 14:50:00,14.49,14.63,14.47,14.6,184317.0,12.153,12.2704,12.1362,12.2452,184317.0
2020-03-16 14:55:00,14.61,14.69,14.57,14.64,90549.0,12.2536,12.3207,12.2201,12.2788,90549.0
2020-03-16 15:00:00,14.64,14.82,14.59,14.59,95180.0,12.2788,12.4298,12.2369,12.2369,95180.0
2020-03-16 15:05:00,14.6,14.67,14.59,14.61,122944.0,12.2452,12.304,12.2369,12.2536,122944.0
2020-03-16 15:10:00,14.61,14.63,14.59,14.6,72204.0,12.2536,12.2704,12.2369,12.2452,72204.0
2020-03-16 15:15:00,14.59,14.64,14.59,14.64,96342.0,12.2369,12.2788,12.2369,12.2788,96342.0
2020-03-16 15:20:00,14.64,14.64,14.51,14.55,112832.0,12.2788,12.2788,12.1698,12.2033,112832.0
2020-03-16 15:25:00,14.55,14.57,14.53,14.56,184342.0,12.2033,12.2201,12.1865,12.2117,184342.0
2020-03-16 15:30:00,14.55,14.56,14.32,14.5,289447.0,12.2033,12.2117,12.0104,12.1614,289447.0
2020-03-16 15:35:00,14.5,14.51,14.47,14.5,294058.0,12.1614,12.1698,12.1362,12.1614,294058.0
2020-03-16 15:40:00,14.5,14.81,14.5,14.78,280370.0,12.1614,12.4214,12.1614,12.3962,280370.0
2020-03-16 15:45:00,14.79,14.82,14.66,14.7,383383.0,12.4046,12.4298,12.2956,12.3291,383383.0
2020-03-16 15:50:00,14.69,14.71,14.66,14.68,459795.0,12.3207,12.3375,12.2956,12.3123,459795.0
2020-03-16 15:55:00,14.69,14.7,14.48,14.49,1012129.0,12.3207,12.3291,12.1446,12.153,1012129.0
2020-03-17 09:30:00,14.63,15.14,14.58,14.9,368549.0,12.2704,12.6981,12.2285,12.4969,368549.0
2020-03-17 09:35:00,14.9,15.04,14.87,15.04,299030.0,12.4969,12.6143,12.4717,12.6143,299030.0
2020-03-17 09:40:00,15.04,15.1,14.91,14.94,146906.0,12.6143,12.6646,12.5052,12.5304,146906.0
2020-03-17 09:45:00,14.94,15.06,14.74,14.74,357376.0,12.5304,12.6311,12.3627,12.3627,357376.0
2020-03-17 09:50:00,14.74,14.78,14.26,14.35,271609.0,12.3627,12.3962,11.9601,12.0356,271609.0
2020-03-17 09:55:00,14.35,14.45,14.26,14.28,166221.0,12.0356,12.1194,11.9601,11.9769,166221.0
2020-03-17 10:00:00,14.28,14.5,14.15,14.49,213779.0,11.9769,12.1614,11.8678,12.153,213779.0
2020-03-17 10:05:00,14.49,14.54,14.45,14.49,191797.0,12.153,12.1949,12.1194,12.153,191797.0
2020-03-17 10:10:00,14.49,14.51,14.41,14.42,154376.0,12.153,12.1698,12.0859,12.0943,154376.0
2020-03-17 10:15:00,14.43,14.56,14.38,14.52,213072.0,12.1027,12.2117,12.0607,12.1781,213072.0
2020-03-17 10:20:00,14.52,14.56,14.44,14.49,232492.0,12.1781,12.2117,12.111,12.153,232492.0
2020-03-17 10:25:00,14.5,14.58,14.44,14.55,140569.0,12.1614,12.2285,12.111,12.2033,140569.0
2020-03-17 10:30:00,14.55,14.57,14.33,14.34,132150.0,12.2033,12.2201,12.0188,12.0272,132150.0
2020-03-17 10:35:00,14.34,14.41,13.94,14.01,199410.0,12.0272,12.0859,11.6917,11.7504,199410.0
2020-03-17 10:40:00,14.02,14.04,13.83,14.02,179897.0,11.7588,11.7756,11.5994,11.7588,179897.0
2020-03-17 10:45:00,14.03,14.18,13.99,14.15,218066.0,11.7672,11.893,11.7336,11.8678,218066.0
2020-03-17 10:50:00,14.15,14.18,14.1,14.18,175165.0,11.8678,11.893,11.8259,11.893,175165.0
2020-03-17 10:55:00,14.18,14.28,14.12,14.27,179738.0,11.893,11.9769,11.8427,11.9685,179738.0
2020-03-17 11:00:00,14.27,14.36,14.23,14.36,169662.0,11.9685,12.044,11.9349,12.044,169662.0
2020-03-17 11:05:00,14.36,14.47,14.36,14.44,109764.0,12.044,12.1362,12.044,12.111,109764.0
2020-03-17 11:10:00,14.44,14.57,14.43,14.55,165598.0,12.111,12.2201,12.1027,12.2033,165598.0
2020-03-17 11:15:00,14.55,14.61,14.47,14.51,174187.0,12.2033,12.2536,12.1362,12.1698,174187.0
2020-03-17 11:20:00,14.52,14.52,14.37,14.43,420308.0,12.1781,12.1781,12.0523,12.1027,420308.0
2020-03-17 11:25:00,14.42,14.56,14.4,14.5,319173.0,12.0943,12.2117,12.0775,12.1614,319173.0
2020-03-17 11:30:00,14.5,14.63,14.47,14.53,209985.0,12.1614,12.2704,12.1362,12.1865,209985.0
2020-03-17 11:35:00,14.54,14.55,14.47,14.49,178542.0,12.1949,12.2033,12.1362,12.153,178542.0
2020-03-17 11:40:00,14.5,14.57,14.48,14.51,142927.0,12.1614,12.2201,12.1446,12.1698,142927.0
2020-03-17 11:45:00,14.52,14.54,14.47,14.52,107449.0,12.1781,12.1949,12.1362,12.1781,107449.0
2020-03-17 11:50:00,14.51,14.66,14.49,14.65,161603.0,12.1698,12.2956,12.153,12.2872,161603.0
2020-03-17 11:55:00,14.66,14.68,14.59,14.65,266467.0,12.2956,12.3123,12.2369,12.2872,266467.0
2020-03-17 12:00:00,14.66,14.67,14.6,14.62,115333.0,12.2956,12.304,12.2452,12.262,115333.0
2020-03-17 12:05:00,14.63,14.76,14.62,14.69,240014.0,12.2704,12.3794,12.262,12.3207,240014.0
2020-03-17 12:10:00,14.68,14.8,14.64,14.78,177602.0,12.3123,12.413,12.2788,12.3962,177602.0
2020-03-17 12:15:00,14.77,14.78,14.5,14.51,185212.0,12.3878,12.3962,12.1614,12.1698,185212.0
2020-03-17 12:20:00,14.51,14.53,14.38,14.44,369979.0,12.1698,12.1865,12.0607,12.111,369979.0
2020-03-17 12:25:00,14.44,14.48,14.4,14.44,186897.0,12.111,12.1446,12.0775,12.111,186897.0
2020-03-17 12:30:00,14.45,14.52,14.39,14.46,165161.0,12.1194,12.1781,12.0691,12.1278,165161.0
2020-03-17 12:35:00,14.46,14.48,14.38,14.4,149577.0,12.1278,12.1446,12.0607,12.0775,149577.0
2020-03-17 12:40:00,14.41,14.44,14.35,14.4,157121.0,12.0859,12.111,12.0356,12.0775,157121.0
2020-03-17 12:45:00,14.39,14.43,14.32,14.39,124418.0,12.0691,12.1027,12.0104,12.0691,124418.0
2020-03-17 12:50:00,14.38,14.39,14.31,14.37,304213.0,12.0607,12.0691,12.002,12.0523,304213.0
2020-03-17 12:55:00,14.37,14.4,14.3,14.36,187944.0,12.0523,12.0775,11.9936,12.044,187944.0
2020-03-17 13:00:00,14.36,14.42,14.28,14.31,169675.0,12.044,12.0943,11.9769,12.002,169675.0
2020-03-17 13:05:00,14.32,14.34,14.21,14.23,113917.0,12.0104,12.0272,11.9181,11.9349,113917.0
2020-03-17 13:10:00,14.22,14.23,14.02,14.02,104140.0,11.9265,11.9349,11.7588,11.7588,104140.0
2020-03-17 13:15:00,14.03,14.11,14.0,14.06,78541.0,11.7672,11.8343,11.742,11.7923,78541.0
2020-03-17 13:20:00,14.05,14.08,14.02,14.04,107199.0,11.7839,11.8091,11.7588,11.7756,107199.0
2020-03-17 13:25:00,14.03,14.04,13.96,13.99,90419.0,11.7672,11.7756,11.7085,11.7336,90419.0
2020-03-17 13:30:00,13.99,14.05,13.94,13.99,84002.0,11.7336,11.7839,11.6917,11.7336,84002.0
2020-03-17 13:35:00,13.98,14.06,13.98,14.05,85382.0,11.7252,11.7923,11.7252,11.7839,85382.0
2020-03-17 13:40:00,14.06,14.08,13.96,13.96,126275.0,11.7923,11.8091,11.7085,11.7085,126275.0
2020-03-17 13:45:00,13.97,14.06,13.96,14.02,115521.0,11.7169,11.7923,11.7085,11.7588,115521.0
2020-03-17 13:50:00,14.02,14.04,13.92,13.93,103872.0,11.7588,11.7756,11.6749,11.6833,103872.0
2020-03-17 13:55:00,13.93,13.96,13.91,13.91,107640.0,11.6833,11.7085,11.6665,11.6665,107640.0
2020-03-17 14:00:00,13.91,13.91,13.73,13.89,282320.0,11.6665,11.6665,11.5156,11.6498,282320.0
2020-03-17 14:05:00,13.89,14.03,13.88,13.99,128961.0,11.6498,11.7672,11.6414,11.7336,128961.0
2020-03-17 14:10:00,13.99,14.03,13.95,13.99,123821.0,11.7336,11.7672,11.7001,11.7336,123821.0
2020-03-17 14:15:00,13.99,14.03,13.96,14.02,143553.0,11.7336,11.7672,11.7085,11.7588,143553.0
2020-03-17 14:20:00,14.02,14.03,13.78,13.79,140797.0,11.7588,11.7672,11.5575,11.5659,140797.0
2020-03-17 14:25:00,13.78,13.94,13.76,13.92,117150.0,11.5575,11.6917,11.5407,11.6749,117150.0
2020-03-17 14:30:00,13.93,14.04,13.93,14.01,140922.0,11.6833,11.7756,11.6833,11.7504,140922.0
2020-03-17 14:35:00,14.0,14.78,13.97,14.01,362388.0,11.742,12.3962,11.7169,11.7504,362388.0
2020-03-17 14:40:00,14.0,14.09,13.99,14.04,147874.0,11.742,11.8175,11.7336,11.7756,147874.0
2020-03-17 14:45:00,14.04,14.05,13.81,13.84,100807.0,11.7756,11.7839,11.5827,11.6078,100807.0
2020-03-17 14:50:00,13.84,13.88,13.74,13.82,126783.0,11.6078,11.6414,11.5239,11.591,126783.0
2020-03-17 14:55:00,13.82,13.87,13.81,13.85,104815.0,11.591,11.633,11.5827,11.6162,104815.0
2020-03-17 15:00:00,13.85,13.85,13.64,13.65,149389.0,11.6162,11.6162,11.4401,11.4485,149389.0
2020-03-17 15:05:00,13.65,13.78,13.61,13.73,177608.0,11.4485,11.5575,11.4149,11.5156,177608.0
2020-03-17 15:10:00,13.73,13.74,13.66,13.7,171652.0,11.5156,11.5239,11.4568,11.4904,171652.0
2020-03-17 15:15:00,13.69,13.89,13.69,13.88,223290.0,11.482,11.6498,11.482,11.6414,223290.0
2020-03-17 15:20:00,13.88,13.88,13.78,13.84,155189.0,11.6414,11.6414,11.5575,11.6078,155189.0
2020-03-17 15:25:00,13.84,13.84,13.79,13.84,150549.0,11.6078,11.6078,11.5659,11.6078,150549.0
2020-03-17 15:30:00,13.84,13.94,13.81,13.94,180059.0,11.6078,11.6917,11.5827,11.6917,180059.0
2020-03-17 15:35:00,13.94,13.98,13.93,13.97,197831.0,11.6917,11.7252,11.6833,11.7169,197831.0
2020-03-17 15:40:00,13.96,14.08,13.96,14.07,332825.0,11.7085,11.8091,11.7085,11.8007,332825.0
2020-03-17 15:45:00,14.07,14.19,14.05,14.11,521939.0,11.8007,11.9014,11.7839,11.8343,521939.0
2020-03-17 15:50:00,14.11,14.16,14.07,14.16,668214.0,11.8343,11.8762,11.8007,11.8762,668214.0
2020-03-17 15:55:00,14.15,14.43,14.13,14.4,1353073.0,11.8678,12.1027,11.851,12.0775,1353073.0
2020-03-18 09:30:00,13.55,13.8,13.5,13.76,363804.0,11.3646,11.5743,11.3227,11.5407,363804.0
2020-03-18 09:35:00,13.76,14.0,13.74,13.83,175837.0,11.5407,11.742,11.5239,11.5994,175837.0
2020-03-18 09:40:00,13.84,13.89,13.75,13.85,152665.0,11.6078,11.6498,11.5323,11.6162,152665.0
2020-03-18 09:45:00,13.85,13.87,13.58,13.62,95466.0,11.6162,11.633,11.3898,11.4233,95466.0
2020-03-18 09:50:00,13.62,13.91,13.6,13.9,111058.0,11.4233,11.6665,11.4065,11.6581,111058.0
2020-03-18 09:55:00,13.91,13.93,13.61,13.65,100934.0,11.6665,11.6833,11.4149,11.4485,100934.0
2020-03-18 10:00:00,13.66,13.75,13.57,13.71,115210.0,11.4568,11.5323,11.3814,11.4988,115210.0
2020-03-18 10:05:00,13.71,13.83,13.61,13.65,89577.0,11.4988,11.5994,11.4149,11.4485,89577.0
2020-03-18 10:10:00,13.64,13.72,13.6,13.63,61288.0,11.4401,11.5072,11.4065,11.4317,61288.0
2020-03-18 10:15:00,13.65,13.83,13.64,13.66,105102.0,11.4485,11.5994,11.4401,11.4568,105102.0
2020-03-18 10:20:00,13.65,13.76,13.65,13.68,112892.0,11.4485,11.5407,11.4485,11.4736,112892.0
2020-03-18 10:25:00,13.68,13.85,13.65,13.85,95022.0,11.4736,11.6162,11.4485,11.6162,95022.0
2020-03-18 10:30:00,13.84,13.9,13.77,13.83,74614.0,11.6078,11.6581,11.5491,11.5994,74614.0
2020-03-18 10:35:00,13.83,13.83,13.73,13.82,51866.0,11.5994,11.5994,11.5156,11.591,51866.0
2020-03-18 10:40:00,13.81,13.96,13.8,13.93,86334.0,11.5827,11.7085,11.5743,11.6833,86334.0
2020-03-18 10:45:00,13.93,13.94,13.76,13.81,97881.0,11.6833,11.6917,11.5407,11.5827,97881.0
2020-03-18 10:50:00,13.8,13.81,13.68,13.7,97797.0,11.5743,11.5827,11.4736,11.4904,97797.0
2020-03-18 10:55:00,13.69,13.7,13.6,13.66,103970.0,11.482,11.4904,11.4065,11.4568,103970.0
2020-03-18 11:00:00,13.66,13.71,13.59,13.59,112269.0,11.4568,11.4988,11.3981,11.3981,112269.0
2020-03-18 11:05:00,13.57,13.57,13.39,13.4,85703.0,11.3814,11.3814,11.2304,11.2388,85703.0
2020-03-18 11:10:00,13.4,13.42,13.3,13.33,62772.0,11.2388,11.2556,11.1549,11.1801,62772.0
2020-03-18 11:15:00,13.33,13.38,13.27,13.37,109334.0,11.1801,11.222,11.1298,11.2136,109334.0
2020-03-18 11:20:00,13.37,13.48,13.36,13.41,106382.0,11.2136,11.3059,11.2052,11.2472,106382.0
2020-03-18 11:25:00,13.41,13.45,13.27,13.33,76028.0,11.2472,11.2807,11.1298,11.1801,76028.0
2020-03-18 11:30:00,13.33,13.41,13.19,13.23,95156.0,11.1801,11.2472,11.0627,11.0962,95156.0
2020-03-18 11:35:00,13.23,13.38,13.09,13.1,204391.0,11.0962,11.222,10.9788,10.9872,204391.0
2020-03-18 11:40:00,13.1,13.12,12.96,13.01,104091.0,10.9872,11.0039,10.8697,10.9117,104091.0
2020-03-18 11:45:00,13.01,13.25,13.0,13.23,88192.0,10.9117,11.113,10.9033,11.0962,88192.0
2020-03-18 11:50:00,13.23,13.38,13.22,13.32,70270.0,11.0962,11.222,11.0878,11.1717,70270.0
2020-03-18 11:55:00,13.32,13.33,13.22,13.3,82414.0,11.1717,11.1801,11.0878,11.1549,82414.0
2020-03-18 12:00:00,13.29,13.32,13.2,13.22,44570.0,11.1465,11.1717,11.071,11.0878,44570.0
2020-03-18 12:05:00,13.22,13.34,13.18,13.24,47277.0,11.0878,11.1885,11.0543,11.1046,47277.0
2020-03-18 12:10:00,13.24,13.3,13.16,13.17,43216.0,11.1046,11.1549,11.0375,11.0459,43216.0
2020-03-18 12:15:00,13.17,13.18,13.04,13.05,86493.0,11.0459,11.0543,10.9368,10.9452,86493.0
2020-03-18 12:20:00,13.07,13.12,13.02,13.03,87027.0,10.962,11.0039,10.9201,10.9285,87027.0
2020-03-18 12:25:00,13.03,13.25,13.03,13.25,108737.0,10.9285,11.113,10.9285,11.113,108737.0
2020-03-18 12:30:00,13.24,13.32,13.21,13.3,116853.0,11.1046,11.1717,11.0794,11.1549,116853.0
2020-03-18 12:35:00,13.3,13.31,13.24,13.31,138885.0,11.1549,11.1633,11.1046,11.1633,138885.0
2020-03-18 12:40:00,13.31,13.45,13.25,13.45,108185.0,11.1633,11.2807,11.113,11.2807,108185.0
2020-03-18 12:45:00,13.47,13.52,13.29,13.31,102811.0,11.2975,11.3394,11.1465,11.1633,102811.0
2020-03-18 12:50:00,13.31,13.33,13.23,13.24,59099.0,11.1633,11.1801,11.0962,11.1046,59099.0
2020-03-18 12:55:00,13.24,13.27,13.24,13.24,31288.0,11.1046,11.1298,11.1046,11.1046,31288.0
2020-03-18 13:00:00,13.24,13.24,13.24,13.24,0.0,11.1046,11.1046,11.1046,11.1046,0.0
2020-03-18 13:05:00,13.24,13.24,13.24,13.24,0.0,11.1046,11.1046,11.1046,11.1046,0.0
2020-03-18 13:10:00,13.33,13.36,13.21,13.21,104528.0,11.1801,11.2052,11.0794,11.0794,104528.0
2020-03-18 13:15:00,13.2,13.29,13.17,13.23,53408.0,11.071,11.1465,11.0459,11.0962,53408.0
2020-03-18 13:20:00,13.22,13.29,13.15,13.28,49150.0,11.0878,11.1465,11.0291,11.1381,49150.0
2020-03-18 13:25:00,13.28,13.28,13.12,13.15,73992.0,11.1381,11.1381,11.0039,11.0291,73992.0
2020-03-18 13:30:00,13.15,13.15,12.99,13.13,108061.0,11.0291,11.0291,10.8949,11.0123,108061.0
2020-03-18 13:35:00,13.14,13.35,13.12,13.32,101906.0,11.0207,11.1968,11.0039,11.1717,101906.0
2020-03-18 13:40:00,13.33,13.52,13.24,13.46,141009.0,11.1801,11.3394,11.1046,11.2891,141009.0
2020-03-18 13:45:00,13.46,13.55,13.34,13.55,89146.0,11.2891,11.3646,11.1885,11.3646,89146.0
2020-03-18 13:50:00,13.57,13.7,13.52,13.67,110847.0,11.3814,11.4904,11.3394,11.4652,110847.0
2020-03-18 13:55:00,13.67,13.69,13.45,13.54,95450.0,11.4652,11.482,11.2807,11.3562,95450.0
2020-03-18 14:00:00,13.53,13.59,13.49,13.59,147069.0,11.3478,11.3981,11.3143,11.3981,147069.0
2020-03-18 14:05:00,13.58,13.66,13.35,13.36,92842.0,11.3898,11.4568,11.1968,11.2052,92842.0
2020-03-18 14:10:00,13.36,13.36,13.14,13.18,88755.0,11.2052,11.2052,11.0207,11.0543,88755.0
2020-03-18 14:15:00,13.18,13.24,13.1,13.1,132447.0,11.0543,11.1046,10.9872,10.9872,132447.0
2020-03-18 14:20:00,13.1,13.19,13.04,13.07,98365.0,10.9872,11.0627,10.9368,10.962,98365.0
2020-03-18 14:25:00,13.08,13.08,12.75,12.92,143462.0,10.9704,10.9704,10.6936,10.8362,143462.0
2020-03-18 14:30:00,12.92,13.23,12.85,13.15,93477.0,10.8362,11.0962,10.7775,11.0291,93477.0
2020-03-18 14:35:00,13.16,13.31,13.12,13.31,111977.0,11.0375,11.1633,11.0039,11.1633,111977.0
2020-03-18 14:40:00,13.31,13.35,13.2,13.29,113611.0,11.1633,11.1968,11.071,11.1465,113611.0
2020-03-18 14:45:00,13.28,13.35,13.18,13.21,83895.0,11.1381,11.1968,11.0543,11.0794,83895.0
2020-03-18 14:50:00,13.22,13.33,13.15,13.29,123812.0,11.0878,11.1801,11.0291,11.1465,123812.0
2020-03-18 14:55:00,13.29,13.35,13.2,13.28,75999.0,11.1465,11.1968,11.071,11.1381,75999.0
2020-03-18 15:00:00,13.28,13.32,12.94,12.98,95265.0,11.1381,11.1717,10.853,10.8865,95265.0
2020-03-18 15:05:00,12.98,13.24,12.96,13.16,119113.0,10.8865,11.1046,10.8697,11.0375,119113.0
2020-03-18 15:10:00,13.16,13.28,13.13,13.16,108049.0,11.0375,11.1381,11.0123,11.0375,108049.0
2020-03-18 15:15:00,13.16,13.2,13.07,13.14,94985.0,11.0375,11.071,10.962,11.0207,94985.0
2020-03-18 15:20:00,13.13,13.13,13.05,13.06,129625.0,11.0123,11.0123,10.9452,10.9536,129625.0
2020-03-18 15:25:00,13.06,13.2,13.06,13.11,191216.0,10.9536,11.071,10.9536,10.9956,191216.0
2020-03-18 15:30:00,13.11,13.28,13.07,13.16,146190.0,10.9956,11.1381,10.962,11.0375,146190.0
2020-03-18 15:35:00,13.16,13.17,12.89,12.95,190409.0,11.0375,11.0459,10.811,10.8614,190409.0
2020-03-18 15:40:00,12.95,13.1,12.92,12.96,193297.0,10.8614,10.9872,10.8362,10.8697,193297.0
2020-03-18 15:45:00,12.95,12.95,12.73,12.88,239460.0,10.8614,10.8614,10.6768,10.8027,239460.0
2020-03-18 15:50:00,12.87,12.96,12.78,12.84,333198.0,10.7943,10.8697,10.7188,10.7691,333198.0
2020-03-18 15:55:00,12.85,13.16,12.84,13.12,649731.0,10.7775,11.0375,10.7691,11.0039,649731.0
2020-03-19 09:30:00,13.01,13.06,12.8,12.81,260827.0,10.9117,10.9536,10.7356,10.7439,260827.0
2020-03-19 09:35:00,12.81,12.87,12.68,12.69,54971.0,10.7439,10.7943,10.6349,10.6433,54971.0
2020-03-19 09:40:00,12.68,12.68,12.54,12.64,68929.0,10.6349,10.6349,10.5175,10.6014,68929.0
2020-03-19 09:45:00,12.63,12.73,12.59,12.73,60371.0,10.593,10.6768,10.5594,10.6768,60371.0
2020-03-19 09:50:00,12.72,12.86,12.71,12.86,66360.0,10.6685,10.7859,10.6601,10.7859,66360.0
2020-03-19 09:55:00,12.85,13.15,12.85,13.06,155463.0,10.7775,11.0291,10.7775,10.9536,155463.0
2020-03-19 10:00:00,13.06,13.06,12.66,12.76,99338.0,10.9536,10.9536,10.6181,10.702,99338.0
2020-03-19 10:05:00,12.77,12.89,12.76,12.88,79855.0,10.7104,10.811,10.702,10.8027,79855.0
2020-03-19 10:10:00,12.88,12.98,12.76,12.98,65733.0,10.8027,10.8865,10.702,10.8865,65733.0
2020-03-19 10:15:00,12.98,13.0,12.83,12.83,99546.0,10.8865,10.9033,10.7607,10.7607,99546.0
2020-03-19 10:20:00,12.84,12.92,12.77,12.87,55316.0,10.7691,10.8362,10.7104,10.7943,55316.0
2020-03-19 10:25:00,12.87,12.9,12.81,12.87,56452.0,10.7943,10.8194,10.7439,10.7943,56452.0
2020-03-19 10:30:00,12.87,13.09,12.85,13.08,116757.0,10.7943,10.9788,10.7775,10.9704,116757.0
2020-03-19 10:35:00,13.09,13.11,12.94,12.94,118945.0,10.9788,10.9956,10.853,10.853,118945.0
2020-03-19 10:40:00,12.95,12.98,12.88,12.92,119189.0,10.8614,10.8865,10.8027,10.8362,119189.0
2020-03-19 10:45:00,12.92,13.06,12.91,13.02,71089.0,10.8362,10.9536,10.8278,10.9201,71089.0
2020-03-19 10:50:00,13.02,13.19,13.02,13.19,59571.0,10.9201,11.0627,10.9201,11.0627,59571.0
2020-03-19 10:55:00,13.18,13.32,13.15,13.15,67285.0,11.0543,11.1717,11.0291,11.0291,67285.0
2020-03-19 11:00:00,13.16,13.22,13.12,13.21,113252.0,11.0375,11.0878,11.0039,11.0794,113252.0
2020-03-19 11:05:00,13.21,13.28,13.19,13.21,52639.0,11.0794,11.1381,11.0627,11.0794,52639.0
2020-03-19 11:10:00,13.21,13.31,13.17,13.31,118727.0,11.0794,11.1633,11.0459,11.1633,118727.0
2020-03-19 11:15:00,13.3,13.3,13.18,13.25,80530.0,11.1549,11.1549,11.0543,11.113,80530.0
2020-03-19 11:20:00,13.25,13.32,13.22,13.24,71360.0,11.113,11.1717,11.0878,11.1046,71360.0
2020-03-19 11:25:00,13.24,13.37,13.22,13.36,153726.0,11.1046,11.2136,11.0878,11.2052,153726.0
2020-03-19 11:30:00,13.35,13.43,13.32,13.42,81406.0,11.1968,11.2639,11.1717,11.2556,81406.0
2020-03-19 11:35:00,13.41,13.53,13.37,13.46,97079.0,11.2472,11.3478,11.2136,11.2891,97079.0
2020-03-19 11:40:00,13.46,13.63,13.46,13.63,89444.0,11.2891,11.4317,11.2891,11.4317,89444.0
2020-03-19 11:45:00,13.62,13.79,13.62,13.77,110048.0,11.4233,11.5659,11.4233,11.5491,110048.0
2020-03-19 11:50:00,13.77,13.8,13.69,13.75,65093.0,11.5491,11.5743,11.482,11.5323,65093.0
2020-03-19 11:55:00,13.74,13.78,13.62,13.64,72543.0,11.5239,11.5575,11.4233,11.4401,72543.0
2020-03-19 12:00:00,13.64,13.69,13.64,13.64,100083.0,11.4401,11.482,11.4401,11.4401,100083.0
2020-03-19 12:05:00,13.65,13.74,13.64,13.7,65861.0,11.4485,11.5239,11.4401,11.4904,65861.0
2020-03-19 12:10:00,13.7,13.71,13.64,13.65,89115.0,11.4904,11.4988,11.4401,11.4485,89115.0
2020-03-19 12:15:00,13.65,13.65,13.52,13.57,70267.0,11.4485,11.4485,11.3394,11.3814,70267.0
2020-03-19 12:20:00,13.57,13.67,13.54,13.55,52114.0,11.3814,11.4652,11.3562,11.3646,52114.0
2020-03-19 12:25:00,13.54,13.59,13.5,13.53,94664.0,11.3562,11.3981,11.3227,11.3478,94664.0
2020-03-19 12:30:00,13.53,13.53,13.41,13.49,107000.0,11.3478,11.3478,11.2472,11.3143,107000.0
2020-03-19 12:35:00,13.5,13.53,13.37,13.43,137297.0,11.3227,11.3478,11.2136,11.2639,137297.0
2020-03-19 12:40:00,13.43,13.48,13.39,13.39,143313.0,11.2639,11.3059,11.2304,11.2304,143313.0
2020-03-19 12:45:00,13.39,13.48,13.37,13.47,94534.0,11.2304,11.3059,11.2136,11.2975,94534.0
2020-03-19 12:50:00,13.47,13.7,13.45,13.7,101186.0,11.2975,11.4904,11.2807,11.4904,101186.0
2020-03-19 12:55:00,13.7,13.8,13.52,13.52,124685.0,11.4904,11.5743,11.3394,11.3394,124685.0
2020-03-19 13:00:00,13.53,13.6,13.47,13.59,81753.0,11.3478,11.4065,11.2975,11.3981,81753.0
2020-03-19 13:05:00,13.59,13.67,13.57,13.65,87830.0,11.3981,11.4652,11.3814,11.4485,87830.0
2020-03-19 13:10:00,13.64,13.8,13.63,13.73,120732.0,11.4401,11.5743,11.4317,11.5156,120732.0
2020-03-19 13:15:00,13.71,13.73,13.6,13.66,94595.0,11.4988,11.5156,11.4065,11.4568,94595.0
2020-03-19 13:20:00,13.66,13.77,13.64,13.75,145806.0,11.4568,11.5491,11.4401,11.5323,145806.0
2020-03-19 13:25:00,13.75,13.75,13.62,13.65,73108.0,11.5323,11.5323,11.4233,11.4485,73108.0
2020-03-19 13:30:00,13.65,13.68,13.6,13.67,58104.0,11.4485,11.4736,11.4065,11.4652,58104.0
2020-03-19 13:35:00,13.67,13.69,13.59,13.6,66126.0,11.4652,11.482,11.3981,11.4065,66126.0
2020-03-19 13:40:00,13.59,13.69,13.57,13.66,54638.0,11.3981,11.482,11.3814,11.4568,54638.0
2020-03-19 13:45:00,13.66,13.67,13.61,13.63,82808.0,11.4568,11.4652,11.4149,11.4317,82808.0
2020-03-19 13:50:00,13.63,13.86,13.63,13.81,134406.0,11.4317,11.6246,11.4317,11.5827,134406.0
2020-03-19 13:55:00,13.81,13.87,13.75,13.75,83153.0,11.5827,11.633,11.5323,11.5323,83153.0
2020-03-19 14:00:00,13.75,13.76,13.67,13.72,61213.0,11.5323,11.5407,11.4652,11.5072,61213.0
2020-03-19 14:05:00,13.73,13.78,13.71,13.78,64163.0,11.5156,11.5575,11.4988,11.5575,64163.0
2020-03-19 14:10:00,13.77,13.98,13.77,13.98,131020.0,11.5491,11.7252,11.5491,11.7252,131020.0
2020-03-19 14:15:00,13.98,14.26,13.95,14.24,88733.0,11.7252,11.9601,11.7001,11.9433,88733.0
2020-03-19 14:20:00,14.23,14.33,14.18,14.32,78237.0,11.9349,12.0188,11.893,12.0104,78237.0
2020-03-19 14:25:00,14.31,14.36,14.08,14.1,120452.0,12.002,12.044,11.8091,11.8259,120452.0
2020-03-19 14:30:00,14.11,14.2,14.02,14.18,136732.0,11.8343,11.9098,11.7588,11.893,136732.0
2020-03-19 14:35:00,14.18,14.33,14.17,14.3,122616.0,11.893,12.0188,11.8846,11.9936,122616.0
2020-03-19 14:40:00,14.3,14.42,14.29,14.33,111163.0,11.9936,12.0943,11.9852,12.0188,111163.0
2020-03-19 14:45:00,14.33,14.33,14.27,14.32,111784.0,12.0188,12.0188,11.9685,12.0104,111784.0
2020-03-19 14:50:00,14.32,14.37,14.27,14.28,133900.0,12.0104,12.0523,11.9685,11.9769,133900.0
2020-03-19 14:55:00,14.28,14.45,14.28,14.43,142039.0,11.9769,12.1194,11.9769,12.1027,142039.0
2020-03-19 15:00:00,14.43,14.55,14.36,14.49,170511.0,12.1027,12.2033,12.044,12.153,170511.0
2020-03-19 15:05:00,14.49,14.59,14.2,14.21,128636.0,12.153,12.2369,11.9098,11.9181,128636.0
2020-03-19 15:10:00,14.21,14.34,14.07,14.3,161635.0,11.9181,12.0272,11.8007,11.9936,161635.0
2020-03-19 15:15:00,14.29,14.42,14.2,14.26,110647.0,11.9852,12.0943,11.9098,11.9601,110647.0
2020-03-19 15:20:00,14.25,14.35,14.17,14.3,148379.0,11.9517,12.0356,11.8846,11.9936,148379.0
2020-03-19 15:25:00,14.3,14.39,14.26,14.3,328457.0,11.9936,12.0691,11.9601,11.9936,328457.0
2020-03-19 15:30:00,14.31,14.5,14.31,14.5,424484.0,12.002,12.1614,12.002,12.1614,424484.0
2020-03-19 15:35:00,14.5,14.53,14.47,14.52,260964.0,12.1614,12.1865,12.1362,12.1781,260964.0
2020-03-19 15:40:00,14.51,14.65,14.49,14.64,287184.0,12.1698,12.2872,12.153,12.2788,287184.0
2020-03-19 15:45:00,14.64,14.65,14.45,14.61,563281.0,12.2788,12.2872,12.1194,12.2536,563281.0
2020-03-19 15:50:00,14.61,14.71,14.2,14.2,819773.0,12.2536,12.3375,11.9098,11.9098,819773.0
2020-03-19 15:55:00,14.21,14.45,14.19,14.42,750673.0,11.9181,12.1194,11.9014,12.0943,750673.0
2020-03-20 09:30:00,14.42,14.54,14.21,14.25,1200700.0,12.0943,12.1949,11.9181,11.9517,1200700.0
2020-03-20 09:35:00,14.25,14.52,14.23,14.29,255843.0,11.9517,12.1781,11.9349,11.9852,255843.0
2020-03-20 09:40:00,14.28,14.34,13.75,13.79,157886.0,11.9769,12.0272,11.5323,11.5659,157886.0
2020-03-20 09:45:00,13.76,13.92,13.59,13.72,111422.0,11.5407,11.6749,11.3981,11.5072,111422.0
2020-03-20 09:50:00,13.71,13.98,13.62,13.92,94234.0,11.4988,11.7252,11.4233,11.6749,94234.0
2020-03-20 09:55:00,13.92,13.99,13.86,13.91,75965.0,11.6749,11.7336,11.6246,11.6665,75965.0
2020-03-20 10:00:00,13.89,14.09,13.89,14.07,103828.0,11.6498,11.8175,11.6498,11.8007,103828.0
2020-03-20 10:05:00,14.07,14.07,13.8,13.87,86723.0,11.8007,11.8007,11.5743,11.633,86723.0
2020-03-20 10:10:00,13.86,14.02,13.82,14.02,80533.0,11.6246,11.7588,11.591,11.7588,80533.0
2020-03-20 10:15:00,14.02,14.1,13.97,14.0,257641.0,11.7588,11.8259,11.7169,11.742,257641.0
2020-03-20 10:20:00,13.99,14.26,13.99,14.25,326225.0,11.7336,11.9601,11.7336,11.9517,326225.0
2020-03-20 10:25:00,14.26,14.38,14.26,14.37,196683.0,11.9601,12.0607,11.9601,12.0523,196683.0
2020-03-20 10:30:00,14.39,14.56,14.39,14.55,129271.0,12.0691,12.2117,12.0691,12.2033,129271.0
2020-03-20 10:35:00,14.55,14.56,14.44,14.51,182983.0,12.2033,12.2117,12.111,12.1698,182983.0
2020-03-20 10:40:00,14.52,14.57,14.36,14.36,102126.0,12.1781,12.2201,12.044,12.044,102126.0
2020-03-20 10:45:00,14.35,14.45,14.35,14.42,119806.0,12.0356,12.1194,12.0356,12.0943,119806.0
2020-03-20 10:50:00,14.43,14.46,14.35,14.38,71030.0,12.1027,12.1278,12.0356,12.0607,71030.0
2020-03-20 10:55:00,14.37,14.4,14.34,14.37,103504.0,12.0523,12.0775,12.0272,12.0523,103504.0
2020-03-20 11:00:00,14.37,14.4,14.31,14.33,95222.0,12.0523,12.0775,12.002,12.0188,95222.0
2020-03-20 11:05:00,14.32,14.34,14.19,14.33,107676.0,12.0104,12.0272,11.9014,12.0188,107676.0
2020-03-20 11:10:00,14.33,14.38,14.19,14.24,98105.0,12.0188,12.0607,11.9014,11.9433,98105.0
2020-03-20 11:15:00,14.24,14.25,14.14,14.19,158998.0,11.9433,11.9517,11.8594,11.9014,158998.0
2020-03-20 11:20:00,14.2,14.38,14.17,14.22,219404.0,11.9098,12.0607,11.8846,11.9265,219404.0
2020-03-20 11:25:00,14.21,14.4,14.18,14.35,121453.0,11.9181,12.0775,11.893,12.0356,121453.0
2020-03-20 11:30:00,14.35,14.56,14.31,14.56,157121.0,12.0356,12.2117,12.002,12.2117,157121.0
2020-03-20 11:35:00,14.56,14.65,14.53,14.63,203956.0,12.2117,12.2872,12.1865,12.2704,203956.0
2020-03-20 11:40:00,14.62,14.66,14.58,14.6,118455.0,12.262,12.2956,12.2285,12.2452,118455.0
2020-03-20 11:45:00,14.6,14.63,14.54,14.61,98799.0,12.2452,12.2704,12.1949,12.2536,98799.0
2020-03-20 11:50:00,14.61,14.66,14.57,14.65,114866.0,12.2536,12.2956,12.2201,12.2872,114866.0
2020-03-20 11:55:00,14.65,14.8,14.64,14.73,144150.0,12.2872,12.413,12.2788,12.3543,144150.0
2020-03-20 12:00:00,14.73,14.77,14.45,14.48,92700.0,12.3543,12.3878,12.1194,12.1446,92700.0
2020-03-20 12:05:00,14.49,14.49,14.26,14.26,89968.0,12.153,12.153,11.9601,11.9601,89968.0
2020-03-20 12:10:00,14.28,14.51,14.28,14.45,104444.0,11.9769,12.1698,11.9769,12.1194,104444.0
2020-03-20 12:15:00,14.46,14.5,14.39,14.44,112302.0,12.1278,12.1614,12.0691,12.111,112302.0
2020-03-20 12:20:00,14.44,14.45,14.32,14.4,127191.0,12.111,12.1194,12.0104,12.0775,127191.0
2020-03-20 12:25:00,14.39,14.43,14.32,14.42,157780.0,12.0691,12.1027,12.0104,12.0943,157780.0
2020-03-20 12:30:00,14.42,14.55,14.4,14.55,112104.0,12.0943,12.2033,12.0775,12.2033,112104.0
2020-03-20 12:35:00,14.55,14.56,14.43,14.47,120979.0,12.2033,12.2117,12.1027,12.1362,120979.0
2020-03-20 12:40:00,14.46,14.51,14.37,14.46,86117.0,12.1278,12.1698,12.0523,12.1278,86117.0
2020-03-20 12:45:00,14.48,14.61,14.46,14.46,66662.0,12.1446,12.2536,12.1278,12.1278,66662.0
2020-03-20 12:50:00,14.45,14.48,14.38,14.44,63971.0,12.1194,12.1446,12.0607,12.111,63971.0
2020-03-20 12:55:00,14.45,14.53,14.4,14.42,72744.0,12.1194,12.1865,12.0775,12.0943,72744.0
2020-03-20 13:00:00,14.42,14.62,14.39,14.51,68657.0,12.0943,12.262,12.0691,12.1698,68657.0
2020-03-20 13:05:00,14.51,14.56,14.46,14.52,58160.0,12.1698,12.2117,12.1278,12.1781,58160.0
2020-03-20 13:10:00,14.52,14.61,14.4,14.42,99968.0,12.1781,12.2536,12.0775,12.0943,99968.0
2020-03-20 13:15:00,14.43,14.56,14.42,14.53,131669.0,12.1027,12.2117,12.0943,12.1865,131669.0
2020-03-20 13:20:00,14.53,14.53,14.4,14.41,120004.0,12.1865,12.1865,12.0775,12.0859,120004.0
2020-03-20 13:25:00,14.4,14.51,14.33,14.51,118628.0,12.0775,12.1698,12.0188,12.1698,118628.0
2020-03-20 13:30:00,14.51,14.61,14.51,14.55,131694.0,12.1698,12.2536,12.1698,12.2033,131694.0
2020-03-20 13:35:00,14.54,14.62,14.45,14.6,116625.0,12.1949,12.262,12.1194,12.2452,116625.0
2020-03-20 13:40:00,14.6,14.61,14.51,14.52,93366.0,12.2452,12.2536,12.1698,12.1781,93366.0
2020-03-20 13:45:00,14.52,14.56,14.51,14.53,91662.0,12.1781,12.2117,12.1698,12.1865,91662.0
2020-03-20 13:50:00,14.53,14.56,14.49,14.53,92905.0,12.1865,12.2117,12.153,12.1865,92905.0
2020-03-20 13:55:00,14.52,14.58,14.52,14.57,78958.0,12.1781,12.2285,12.1781,12.2201,78958.0
2020-03-20 14:00:00,14.56,14.59,14.47,14.51,134276.0,12.2117,12.2369,12.1362,12.1698,134276.0
2020-03-20 14:05:00,14.51,14.58,14.36,14.39,145009.0,12.1698,12.2285,12.044,12.0691,145009.0
2020-03-20 14:10:00,14.39,14.4,14.26,14.31,95290.0,12.0691,12.0775,11.9601,12.002,95290.0
2020-03-20 14:15:00,14.3,14.3,14.23,14.24,69788.0,11.9936,11.9936,11.9349,11.9433,69788.0
2020-03-20 14:20:00,14.25,14.32,14.17,14.18,102364.0,11.9517,12.0104,11.8846,11.893,102364.0
2020-03-20 14:25:00,14.18,14.25,14.09,14.23,129363.0,11.893,11.9517,11.8175,11.9349,129363.0
2020-03-20 14:30:00,14.24,14.29,14.15,14.16,93970.0,11.9433,11.9852,11.8678,11.8762,93970.0
2020-03-20 14:35:00,14.16,14.18,14.11,14.16,108308.0,11.8762,11.893,11.8343,11.8762,108308.0
2020-03-20 14:40:00,14.15,14.18,14.07,14.16,105513.0,11.8678,11.893,11.8007,11.8762,105513.0
2020-03-20 14:45:00,14.16,14.31,14.15,14.19,206459.0,11.8762,12.002,11.8678,11.9014,206459.0
2020-03-20 14:50:00,14.18,14.21,14.0,14.02,87946.0,11.893,11.9181,11.742,11.7588,87946.0
2020-03-20 14:55:00,14.01,14.05,13.96,14.0,197657.0,11.7504,11.7839,11.7085,11.742,197657.0
2020-03-20 15:00:00,14.01,14.11,13.86,13.91,150434.0,11.7504,11.8343,11.6246,11.6665,150434.0
2020-03-20 15:05:00,13.9,13.98,13.83,13.86,104228.0,11.6581,11.7252,11.5994,11.6246,104228.0
2020-03-20 15:10:00,13.87,13.97,13.84,13.88,151113.0,11.633,11.7169,11.6078,11.6414,151113.0
2020-03-20 15:15:00,13.87,13.9,13.73,13.73,121121.0,11.633,11.6581,11.5156,11.5156,121121.0
2020-03-20 15:20:00,13.74,13.86,13.73,13.73,154608.0,11.5239,11.6246,11.5156,11.5156,154608.0
2020-03-20 15:25:00,13.74,13.99,13.73,13.95,245467.0,11.5239,11.7336,11.5156,11.7001,245467.0
2020-03-20 15:30:00,13.96,14.06,13.9,14.05,284961.0,11.7085,11.7923,11.6581,11.7839,284961.0
2020-03-20 15:35:00,14.05,14.06,13.93,14.0,305515.0,11.7839,11.7923,11.6833,11.742,305515.0
2020-03-20 15:40:00,14.0,14.11,13.94,13.94,245297.0,11.742,11.8343,11.6917,11.6917,245297.0
2020-03-20 15:45:00,13.94,14.0,13.83,13.86,250754.0,11.6917,11.742,11.5994,11.6246,250754.0
2020-03-20 15:50:00,13.87,13.92,13.8,13.85,566347.0,11.633,11.6749,11.5743,11.6162,566347.0
2020-03-20 15:55:00,13.86,14.01,13.75,13.95,1380253.0,11.6246,11.7504,11.5323,11.7001,1380253.0
2020-03-23 09:30:00,13.77,13.78,13.44,13.58,353237.0,11.5491,11.5575,11.2723,11.3898,353237.0
2020-03-23 09:35:00,13.57,13.58,13.05,13.08,316397.0,11.3814,11.3898,10.9452,10.9704,316397.0
2020-03-23 09:40:00,13.08,13.31,12.97,13.29,154158.0,10.9704,11.1633,10.8781,11.1465,154158.0
2020-03-23 09:45:00,13.29,13.51,13.22,13.42,196246.0,11.1465,11.331,11.0878,11.2556,196246.0
2020-03-23 09:50:00,13.41,13.58,13.36,13.5,124434.0,11.2472,11.3898,11.2052,11.3227,124434.0
2020-03-23 09:55:00,13.49,13.74,13.49,13.73,89333.0,11.3143,11.5239,11.3143,11.5156,89333.0
2020-03-23 10:00:00,13.72,13.75,13.35,13.46,174438.0,11.5072,11.5323,11.1968,11.2891,174438.0
2020-03-23 10:05:00,13.47,13.65,13.46,13.58,76656.0,11.2975,11.4485,11.2891,11.3898,76656.0
2020-03-23 10:10:00,13.57,13.77,13.56,13.73,134279.0,11.3814,11.5491,11.373,11.5156,134279.0
2020-03-23 10:15:00,13.74,13.76,13.58,13.59,239035.0,11.5239,11.5407,11.3898,11.3981,239035.0
2020-03-23 10:20:00,13.59,13.71,13.54,13.71,120666.0,11.3981,11.4988,11.3562,11.4988,120666.0
2020-03-23 10:25:00,13.71,13.76,13.61,13.7,112055.0,11.4988,11.5407,11.4149,11.4904,112055.0
2020-03-23 10:30:00,13.7,13.81,13.67,13.72,164038.0,11.4904,11.5827,11.4652,11.5072,164038.0
2020-03-23 10:35:00,13.72,13.72,13.46,13.5,94770.0,11.5072,11.5072,11.2891,11.3227,94770.0
2020-03-23 10:40:00,13.5,13.72,13.5,13.66,108128.0,11.3227,11.5072,11.3227,11.4568,108128.0
2020-03-23 10:45:00,13.65,13.65,13.55,13.62,94260.0,11.4485,11.4485,11.3646,11.4233,94260.0
2020-03-23 10:50:00,13.62,13.67,13.55,13.58,84091.0,11.4233,11.4652,11.3646,11.3898,84091.0
2020-03-23 10:55:00,13.58,13.59,13.53,13.55,122144.0,11.3898,11.3981,11.3478,11.3646,122144.0
2020-03-23 11:00:00,13.55,13.65,13.52,13.65,159509.0,11.3646,11.4485,11.3394,11.4485,159509.0
2020-03-23 11:05:00,13.65,13.71,13.6,13.63,118967.0,11.4485,11.4988,11.4065,11.4317,118967.0
2020-03-23 11:10:00,13.64,13.72,13.54,13.61,194347.0,11.4401,11.5072,11.3562,11.4149,194347.0
2020-03-23 11:15:00,13.62,13.65,13.48,13.52,167275.0,11.4233,11.4485,11.3059,11.3394,167275.0
2020-03-23 11:20:00,13.53,13.53,13.31,13.33,134166.0,11.3478,11.3478,11.1633,11.1801,134166.0
2020-03-23 11:25:00,13.32,13.35,13.22,13.25,76901.0,11.1717,11.1968,11.0878,11.113,76901.0
2020-03-23 11:30:00,13.25,13.53,13.25,13.31,203472.0,11.113,11.3478,11.113,11.1633,203472.0
2020-03-23 11:35:00,13.3,13.4,13.26,13.31,100613.0,11.1549,11.2388,11.1214,11.1633,100613.0
2020-03-23 11:40:00,13.3,13.31,13.17,13.18,95789.0,11.1549,11.1633,11.0459,11.0543,95789.0
2020-03-23 11:45:00,13.18,13.32,13.17,13.25,83689.0,11.0543,11.1717,11.0459,11.113,83689.0
2020-03-23 11:50:00,13.25,13.4,13.23,13.36,85169.0,11.113,11.2388,11.0962,11.2052,85169.0
2020-03-23 11:55:00,13.35,13.39,13.2,13.34,137953.0,11.1968,11.2304,11.071,11.1885,137953.0
2020-03-23 12:00:00,13.33,13.39,13.28,13.32,122499.0,11.1801,11.2304,11.1381,11.1717,122499.0
2020-03-23 12:05:00,13.32,13.34,13.24,13.26,151960.0,11.1717,11.1885,11.1046,11.1214,151960.0
2020-03-23 12:10:00,13.27,13.4,13.24,13.39,134227.0,11.1298,11.2388,11.1046,11.2304,134227.0
2020-03-23 12:15:00,13.38,13.71,13.37,13.65,130027.0,11.222,11.4988,11.2136,11.4485,130027.0
2020-03-23 12:20:00,13.65,13.7,13.57,13.65,137343.0,11.4485,11.4904,11.3814,11.4485,137343.0
2020-03-23 12:25:00,13.66,13.72,13.63,13.71,162404.0,11.4568,11.5072,11.4317,11.4988,162404.0
2020-03-23 12:30:00,13.71,13.71,13.5,13.57,109041.0,11.4988,11.4988,11.3227,11.3814,109041.0
2020-03-23 12:35:00,13.57,13.7,13.48,13.62,172376.0,11.3814,11.4904,11.3059,11.4233,172376.0
2020-03-23 12:40:00,13.63,13.77,13.63,13.71,158243.0,11.4317,11.5491,11.4317,11.4988,158243.0
2020-03-23 12:45:00,13.7,13.82,13.62,13.77,155215.0,11.4904,11.591,11.4233,11.5491,155215.0
2020-03-23 12:50:00,13.78,13.78,13.62,13.68,154051.0,11.5575,11.5575,11.4233,11.4736,154051.0
2020-03-23 12:55:00,13.69,13.81,13.68,13.71,105319.0,11.482,11.5827,11.4736,11.4988,105319.0
2020-03-23 13:00:00,13.71,13.71,13.57,13.57,104451.0,11.4988,11.4988,11.3814,11.3814,104451.0
2020-03-23 13:05:00,13.57,13.71,13.55,13.64,62435.0,11.3814,11.4988,11.3646,11.4401,62435.0
2020-03-23 13:10:00,13.66,13.82,13.66,13.77,159623.0,11.4568,11.591,11.4568,11.5491,159623.0
2020-03-23 13:15:00,13.78,13.79,13.64,13.74,141877.0,11.5575,11.5659,11.4401,11.5239,141877.0
2020-03-23 13:20:00,13.74,13.75,13.61,13.64,83610.0,11.5239,11.5323,11.4149,11.4401,83610.0
2020-03-23 13:25:00,13.65,13.68,13.58,13.59,79661.0,11.4485,11.4736,11.3898,11.3981,79661.0
2020-03-23 13:30:00,13.58,13.68,13.49,13.68,108187.0,11.3898,11.4736,11.3143,11.4736,108187.0
2020-03-23 13:35:00,13.68,13.69,13.5,13.57,81494.0,11.4736,11.482,11.3227,11.3814,81494.0
2020-03-23 13:40:00,13.57,13.77,13.56,13.62,149931.0,11.3814,11.5491,11.373,11.4233,149931.0
2020-03-23 13:45:00,13.63,13.93,13.62,13.88,256672.0,11.4317,11.6833,11.4233,11.6414,256672.0
2020-03-23 13:50:00,13.88,13.89,13.79,13.82,147651.0,11.6414,11.6498,11.5659,11.591,147651.0
2020-03-23 13:55:00,13.81,13.82,13.58,13.73,139265.0,11.5827,11.591,11.3898,11.5156,139265.0
2020-03-23 14:00:00,13.74,13.74,13.57,13.72,107867.0,11.5239,11.5239,11.3814,11.5072,107867.0
2020-03-23 14:05:00,13.71,13.84,13.62,13.62,112433.0,11.4988,11.6078,11.4233,11.4233,112433.0
2020-03-23 14:10:00,13.62,13.72,13.59,13.68,82101.0,11.4233,11.5072,11.3981,11.4736,82101.0
2020-03-23 14:15:00,13.68,13.8,13.64,13.65,101505.0,11.4736,11.5743,11.4401,11.4485,101505.0
2020-03-23 14:20:00,13.65,13.73,13.58,13.71,123036.0,11.4485,11.5156,11.3898,11.4988,123036.0
2020-03-23 14:25:00,13.71,13.83,13.65,13.77,150443.0,11.4988,11.5994,11.4485,11.5491,150443.0
2020-03-23 14:30:00,13.77,13.79,13.66,13.7,139443.0,11.5491,11.5659,11.4568,11.4904,139443.0
2020-03-23 14:35:00,13.71,13.8,13.65,13.7,128511.0,11.4988,11.5743,11.4485,11.4904,128511.0
2020-03-23 14:40:00,13.69,13.86,13.69,13.83,255103.0,11.482,11.6246,11.482,11.5994,255103.0
2020-03-23 14:45:00,13.84,13.91,13.75,13.88,288653.0,11.6078,11.6665,11.5323,11.6414,288653.0
2020-03-23 14:50:00,13.88,13.89,13.76,13.79,128545.0,11.6414,11.6498,11.5407,11.5659,128545.0
2020-03-23 14:55:00,13.8,13.86,13.77,13.81,114124.0,11.5743,11.6246,11.5491,11.5827,114124.0
2020-03-23 15:00:00,13.83,13.85,13.74,13.82,190948.0,11.5994,11.6162,11.5239,11.591,190948.0
2020-03-23 15:05:00,13.82,13.85,13.75,13.75,172614.0,11.591,11.6162,11.5323,11.5323,172614.0
2020-03-23 15:10:00,13.76,13.76,13.68,13.74,139026.0,11.5407,11.5407,11.4736,11.5239,139026.0
2020-03-23 15:15:00,13.73,13.8,13.7,13.8,177303.0,11.5156,11.5743,11.4904,11.5743,177303.0
2020-03-23 15:20:00,13.8,13.8,13.7,13.72,155338.0,11.5743,11.5743,11.4904,11.5072,155338.0
2020-03-23 15:25:00,13.71,13.81,13.69,13.76,264846.0,11.4988,11.5827,11.482,11.5407,264846.0
2020-03-23 15:30:00,13.76,13.79,13.66,13.66,146119.0,11.5407,11.5659,11.4568,11.4568,146119.0
2020-03-23 15:35:00,13.67,13.71,13.6,13.61,184923.0,11.4652,11.4988,11.4065,11.4149,184923.0
2020-03-23 15:40:00,13.62,13.69,13.56,13.67,161894.0,11.4233,11.482,11.373,11.4652,161894.0
2020-03-23 15:45:00,13.66,13.8,13.65,13.74,368699.0,11.4568,11.5743,11.4485,11.5239,368699.0
2020-03-23 15:50:00,13.74,13.88,13.7,13.82,528784.0,11.5239,11.6414,11.4904,11.591,528784.0
2020-03-23 15:55:00,13.83,13.84,13.64,13.71,873618.0,11.5994,11.6078,11.4401,11.4988,873618.0
2020-03-24 09:30:00,14.29,14.49,14.01,14.43,418472.0,11.9852,12.153,11.7504,12.1027,418472.0
2020-03-24 09:35:00,14.42,14.54,14.33,14.53,314137.0,12.0943,12.1949,12.0188,12.1865,314137.0
2020-03-24 09:40:00,14.53,14.65,14.5,14.61,170812.0,12.1865,12.2872,12.1614,12.2536,170812.0
2020-03-24 09:45:00,14.61,14.9,14.6,14.86,182029.0,12.2536,12.4969,12.2452,12.4633,182029.0
2020-03-24 09:50:00,14.86,14.88,14.72,14.8,160772.0,12.4633,12.4801,12.3459,12.413,160772.0
2020-03-24 09:55:00,14.81,14.85,14.66,14.69,144068.0,12.4214,12.4549,12.2956,12.3207,144068.0
2020-03-24 10:00:00,14.7,14.85,14.7,14.84,188398.0,12.3291,12.4549,12.3291,12.4465,188398.0
2020-03-24 10:05:00,14.84,14.93,14.79,14.81,183711.0,12.4465,12.522,12.4046,12.4214,183711.0
2020-03-24 10:10:00,14.81,14.85,14.74,14.82,160963.0,12.4214,12.4549,12.3627,12.4298,160963.0
2020-03-24 10:15:00,14.82,14.97,14.79,14.95,231781.0,12.4298,12.5556,12.4046,12.5388,231781.0
2020-03-24 10:20:00,14.96,15.1,14.92,15.02,218979.0,12.5472,12.6646,12.5136,12.5975,218979.0
2020-03-24 10:25:00,15.02,15.18,14.98,15.13,236535.0,12.5975,12.7317,12.564,12.6898,236535.0
2020-03-24 10:30:00,15.13,15.36,15.08,15.26,145319.0,12.6898,12.8827,12.6478,12.7988,145319.0
2020-03-24 10:35:00,15.28,15.41,15.24,15.39,163510.0,12.8156,12.9246,12.782,12.9078,163510.0
2020-03-24 10:40:00,15.37,15.43,15.3,15.37,140223.0,12.8911,12.9414,12.8323,12.8911,140223.0
2020-03-24 10:45:00,15.37,15.39,15.25,15.26,124499.0,12.8911,12.9078,12.7904,12.7988,124499.0
2020-03-24 10:50:00,15.26,15.26,15.03,15.07,119870.0,12.7988,12.7988,12.6059,12.6394,119870.0
2020-03-24 10:55:00,15.07,15.07,14.99,15.0,102797.0,12.6394,12.6394,12.5723,12.5807,102797.0
2020-03-24 11:00:00,15.0,15.06,14.92,14.97,160665.0,12.5807,12.6311,12.5136,12.5556,160665.0
2020-03-24 11:05:00,14.97,15.07,14.93,15.04,125506.0,12.5556,12.6394,12.522,12.6143,125506.0
2020-03-24 11:10:00,15.03,15.06,15.01,15.02,85582.0,12.6059,12.6311,12.5891,12.5975,85582.0
2020-03-24 11:15:00,15.02,15.06,14.97,15.02,120879.0,12.5975,12.6311,12.5556,12.5975,120879.0
2020-03-24 11:20:00,15.02,15.06,15.0,15.02,95683.0,12.5975,12.6311,12.5807,12.5975,95683.0
2020-03-24 11:25:00,15.02,15.09,15.02,15.08,62887.0,12.5975,12.6562,12.5975,12.6478,62887.0
2020-03-24 11:30:00,15.08,15.21,15.07,15.14,150765.0,12.6478,12.7569,12.6394,12.6981,150765.0
2020-03-24 11:35:00,15.14,15.21,15.11,15.2,106199.0,12.6981,12.7569,12.673,12.7485,106199.0
2020-03-24 11:40:00,15.19,15.21,15.11,15.11,123686.0,12.7401,12.7569,12.673,12.673,123686.0
2020-03-24 11:45:00,15.11,15.19,15.07,15.08,109180.0,12.673,12.7401,12.6394,12.6478,109180.0
2020-03-24 11:50:00,15.08,15.11,15.01,15.07,124246.0,12.6478,12.673,12.5891,12.6394,124246.0
2020-03-24 11:55:00,15.07,15.21,15.07,15.21,100279.0,12.6394,12.7569,12.6394,12.7569,100279.0
2020-03-24 12:00:00,15.21,15.22,15.12,15.15,115798.0,12.7569,12.7652,12.6814,12.7065,115798.0
2020-03-24 12:05:00,15.15,15.19,15.11,15.15,95737.0,12.7065,12.7401,12.673,12.7065,95737.0
2020-03-24 12:10:00,15.15,15.16,15.08,15.13,147275.0,12.7065,12.7149,12.6478,12.6898,147275.0
2020-03-24 12:15:00,15.13,15.18,15.09,15.17,446365.0,12.6898,12.7317,12.6562,12.7233,446365.0
2020-03-24 12:20:00,15.18,15.22,15.11,15.21,120641.0,12.7317,12.7652,12.673,12.7569,120641.0
2020-03-24 12:25:00,15.21,15.23,15.17,15.19,90775.0,12.7569,12.7736,12.7233,12.7401,90775.0
2020-03-24 12:30:00,15.2,15.22,15.15,15.21,73369.0,12.7485,12.7652,12.7065,12.7569,73369.0
2020-03-24 12:35:00,15.22,15.3,15.2,15.3,97039.0,12.7652,12.8323,12.7485,12.8323,97039.0
2020-03-24 12:40:00,15.3,15.35,15.26,15.32,73854.0,12.8323,12.8743,12.7988,12.8491,73854.0
2020-03-24 12:45:00,15.33,15.33,15.2,15.26,74497.0,12.8575,12.8575,12.7485,12.7988,74497.0
2020-03-24 12:50:00,15.25,15.25,15.19,15.21,57715.0,12.7904,12.7904,12.7401,12.7569,57715.0
2020-03-24 12:55:00,15.22,15.24,15.07,15.08,83008.0,12.7652,12.782,12.6394,12.6478,83008.0
2020-03-24 13:00:00,15.08,15.19,15.05,15.15,69792.0,12.6478,12.7401,12.6227,12.7065,69792.0
2020-03-24 13:05:00,15.15,15.15,15.06,15.1,78905.0,12.7065,12.7065,12.6311,12.6646,78905.0
2020-03-24 13:10:00,15.09,15.13,15.05,15.09,145844.0,12.6562,12.6898,12.6227,12.6562,145844.0
2020-03-24 13:15:00,15.1,15.15,15.05,15.08,107424.0,12.6646,12.7065,12.6227,12.6478,107424.0
2020-03-24 13:20:00,15.09,15.13,15.04,15.1,75852.0,12.6562,12.6898,12.6143,12.6646,75852.0
2020-03-24 13:25:00,15.11,15.16,15.07,15.1,135035.0,12.673,12.7149,12.6394,12.6646,135035.0
2020-03-24 13:30:00,15.1,15.16,15.1,15.12,117296.0,12.6646,12.7149,12.6646,12.6814,117296.0
2020-03-24 13:35:00,15.12,15.16,15.09,15.16,174269.0,12.6814,12.7149,12.6562,12.7149,174269.0
2020-03-24 13:40:00,15.16,15.2,15.08,15.12,92224.0,12.7149,12.7485,12.6478,12.6814,92224.0
2020-03-24 13:45:00,15.13,15.2,15.08,15.11,89417.0,12.6898,12.7485,12.6478,12.673,89417.0
2020-03-24 13:50:00,15.1,15.11,15.0,15.05,104707.0,12.6646,12.673,12.5807,12.6227,104707.0
2020-03-24 13:55:00,15.05,15.09,15.0,15.02,75143.0,12.6227,12.6562,12.5807,12.5975,75143.0
2020-03-24 14:00:00,15.02,15.04,14.92,14.92,67936.0,12.5975,12.6143,12.5136,12.5136,67936.0
2020-03-24 14:05:00,14.92,14.98,14.91,14.93,59463.0,12.5136,12.564,12.5052,12.522,59463.0
2020-03-24 14:10:00,14.93,15.01,14.88,14.98,84282.0,12.522,12.5891,12.4801,12.564,84282.0
2020-03-24 14:15:00,14.97,15.01,14.93,14.94,113436.0,12.5556,12.5891,12.522,12.5304,113436.0
2020-03-24 14:20:00,14.94,15.0,14.88,14.98,78391.0,12.5304,12.5807,12.4801,12.564,78391.0
2020-03-24 14:25:00,14.98,15.02,14.93,14.99,55962.0,12.564,12.5975,12.522,12.5723,55962.0
2020-03-24 14:30:00,14.98,15.01,14.9,14.95,85164.0,12.564,12.5891,12.4969,12.5388,85164.0
2020-03-24 14:35:00,14.96,15.01,14.94,14.98,80393.0,12.5472,12.5891,12.5304,12.564,80393.0
2020-03-24 14:40:00,14.99,15.04,14.95,14.97,88500.0,12.5723,12.6143,12.5388,12.5556,88500.0
2020-03-24 14:45:00,14.98,15.0,14.86,14.89,94339.0,12.564,12.5807,12.4633,12.4885,94339.0
2020-03-24 14:50:00,14.88,15.02,14.87,14.98,113434.0,12.4801,12.5975,12.4717,12.564,113434.0
2020-03-24 14:55:00,14.98,15.06,14.96,15.04,98093.0,12.564,12.6311,12.5472,12.6143,98093.0
2020-03-24 15:00:00,15.04,15.07,14.99,15.04,198818.0,12.6143,12.6394,12.5723,12.6143,198818.0
2020-03-24 15:05:00,15.04,15.15,15.03,15.08,190240.0,12.6143,12.7065,12.6059,12.6478,190240.0
2020-03-24 15:10:00,15.07,15.09,15.0,15.02,112735.0,12.6394,12.6562,12.5807,12.5975,112735.0
2020-03-24 15:15:00,15.01,15.08,14.97,15.03,104412.0,12.5891,12.6478,12.5556,12.6059,104412.0
2020-03-24 15:20:00,15.03,15.07,14.96,15.04,125839.0,12.6059,12.6394,12.5472,12.6143,125839.0
2020-03-24 15:25:00,15.04,15.09,14.97,15.09,192019.0,12.6143,12.6562,12.5556,12.6562,192019.0
2020-03-24 15:30:00,15.09,15.23,15.08,15.17,147221.0,12.6562,12.7736,12.6478,12.7233,147221.0
2020-03-24 15:35:00,15.18,15.22,15.08,15.18,145153.0,12.7317,12.7652,12.6478,12.7317,145153.0
2020-03-24 15:40:00,15.18,15.21,15.16,15.17,173332.0,12.7317,12.7569,12.7149,12.7233,173332.0
2020-03-24 15:45:00,15.17,15.23,15.1,15.2,210860.0,12.7233,12.7736,12.6646,12.7485,210860.0
2020-03-24 15:50:00,15.2,15.49,15.19,15.44,503310.0,12.7485,12.9917,12.7401,12.9498,503310.0
2020-03-24 15:55:00,15.44,15.64,15.44,15.47,874321.0,12.9498,13.1175,12.9498,12.9749,874321.0
2020-03-25 09:30:00,15.48,15.69,15.34,15.61,373949.0,12.9833,13.1594,12.8659,13.0923,373949.0
2020-03-25 09:35:00,15.62,15.8,15.5,15.65,258948.0,13.1007,13.2517,13.0001,13.1259,258948.0
2020-03-25 09:40:00,15.65,15.65,15.37,15.47,231364.0,13.1259,13.1259,12.8911,12.9749,231364.0
2020-03-25 09:45:00,15.49,15.5,15.36,15.44,136255.0,12.9917,13.0001,12.8827,12.9498,136255.0
2020-03-25 09:50:00,15.44,15.5,15.14,15.18,126028.0,12.9498,13.0001,12.6981,12.7317,126028.0
2020-03-25 09:55:00,15.17,15.35,15.1,15.18,163735.0,12.7233,12.8743,12.6646,12.7317,163735.0
2020-03-25 10:00:00,15.18,15.18,14.95,15.02,150416.0,12.7317,12.7317,12.5388,12.5975,150416.0
2020-03-25 10:05:00,15.03,15.22,15.0,15.1,131343.0,12.6059,12.7652,12.5807,12.6646,131343.0
2020-03-25 10:10:00,15.09,15.1,14.87,14.91,117337.0,12.6562,12.6646,12.4717,12.5052,117337.0
2020-03-25 10:15:00,14.92,15.08,14.92,15.07,110063.0,12.5136,12.6478,12.5136,12.6394,110063.0
2020-03-25 10:20:00,15.07,15.14,15.0,15.06,68360.0,12.6394,12.6981,12.5807,12.6311,68360.0
2020-03-25 10:25:00,15.08,15.14,15.03,15.13,55644.0,12.6478,12.6981,12.6059,12.6898,55644.0
2020-03-25 10:30:00,15.13,15.24,15.1,15.13,107293.0,12.6898,12.782,12.6646,12.6898,107293.0
2020-03-25 10:35:00,15.13,15.18,15.05,15.13,73114.0,12.6898,12.7317,12.6227,12.6898,73114.0
2020-03-25 10:40:00,15.14,15.18,15.09,15.13,65878.0,12.6981,12.7317,12.6562,12.6898,65878.0
2020-03-25 10:45:00,15.14,15.18,15.05,15.09,78601.0,12.6981,12.7317,12.6227,12.6562,78601.0
2020-03-25 10:50:00,15.11,15.32,15.08,15.18,80825.0,12.673,12.8491,12.6478,12.7317,80825.0
2020-03-25 10:55:00,15.19,15.36,15.16,15.34,56463.0,12.7401,12.8827,12.7149,12.8659,56463.0
2020-03-25 11:00:00,15.34,15.44,15.34,15.37,74517.0,12.8659,12.9498,12.8659,12.8911,74517.0
2020-03-25 11:05:00,15.38,15.43,15.36,15.41,91321.0,12.8994,12.9414,12.8827,12.9246,91321.0
2020-03-25 11:10:00,15.41,15.41,15.22,15.32,155291.0,12.9246,12.9246,12.7652,12.8491,155291.0
2020-03-25 11:15:00,15.32,15.42,15.25,15.41,95729.0,12.8491,12.933,12.7904,12.9246,95729.0
2020-03-25 11:20:00,15.41,15.42,15.32,15.35,101808.0,12.9246,12.933,12.8491,12.8743,101808.0
2020-03-25 11:25:00,15.36,15.45,15.34,15.38,131152.0,12.8827,12.9581,12.8659,12.8994,131152.0
2020-03-25 11:30:00,15.39,15.46,15.35,15.45,109406.0,12.9078,12.9665,12.8743,12.9581,109406.0
2020-03-25 11:35:00,15.45,15.46,15.37,15.43,90113.0,12.9581,12.9665,12.8911,12.9414,90113.0
2020-03-25 11:40:00,15.44,15.46,15.28,15.31,184745.0,12.9498,12.9665,12.8156,12.8407,184745.0
2020-03-25 11:45:00,15.31,15.4,15.2,15.38,80072.0,12.8407,12.9162,12.7485,12.8994,80072.0
2020-03-25 11:50:00,15.38,15.43,15.34,15.35,57331.0,12.8994,12.9414,12.8659,12.8743,57331.0
2020-03-25 11:55:00,15.35,15.41,15.32,15.4,49188.0,12.8743,12.9246,12.8491,12.9162,49188.0
2020-03-25 12:00:00,15.41,15.46,15.38,15.45,65582.0,12.9246,12.9665,12.8994,12.9581,65582.0
2020-03-25 12:05:00,15.45,15.49,15.41,15.45,110489.0,12.9581,12.9917,12.9246,12.9581,110489.0
2020-03-25 12:10:00,15.45,15.46,15.38,15.45,51797.0,12.9581,12.9665,12.8994,12.9581,51797.0
2020-03-25 12:15:00,15.45,15.55,15.35,15.47,117486.0,12.9581,13.042,12.8743,12.9749,117486.0
2020-03-25 12:20:00,15.47,15.51,15.46,15.49,83732.0,12.9749,13.0085,12.9665,12.9917,83732.0
2020-03-25 12:25:00,15.49,15.57,15.46,15.56,150392.0,12.9917,13.0588,12.9665,13.0504,150392.0
2020-03-25 12:30:00,15.56,15.57,15.49,15.56,72618.0,13.0504,13.0588,12.9917,13.0504,72618.0
2020-03-25 12:35:00,15.55,15.74,15.47,15.73,85630.0,13.042,13.2014,12.9749,13.193,85630.0
2020-03-25 12:40:00,15.73,15.8,15.7,15.77,63328.0,13.193,13.2517,13.1678,13.2265,63328.0
2020-03-25 12:45:00,15.77,15.83,15.75,15.77,53371.0,13.2265,13.2769,13.2098,13.2265,53371.0
2020-03-25 12:50:00,15.77,15.87,15.73,15.76,56250.0,13.2265,13.3104,13.193,13.2182,56250.0
2020-03-25 12:55:00,15.76,15.77,15.58,15.62,71704.0,13.2182,13.2265,13.0672,13.1007,71704.0
2020-03-25 13:00:00,15.63,15.78,15.62,15.74,50237.0,13.1091,13.2349,13.1007,13.2014,50237.0
2020-03-25 13:05:00,15.74,15.86,15.71,15.86,47830.0,13.2014,13.302,13.1762,13.302,47830.0
2020-03-25 13:10:00,15.86,15.86,15.76,15.78,69066.0,13.302,13.302,13.2182,13.2349,69066.0
2020-03-25 13:15:00,15.78,16.0,15.78,15.96,94820.0,13.2349,13.4194,13.2349,13.3859,94820.0
2020-03-25 13:20:00,15.96,16.04,15.93,16.0,58281.0,13.3859,13.453,13.3607,13.4194,58281.0
2020-03-25 13:25:00,16.01,16.02,15.89,16.02,72360.0,13.4278,13.4362,13.3272,13.4362,72360.0
2020-03-25 13:30:00,16.02,16.05,15.92,16.04,54938.0,13.4362,13.4614,13.3523,13.453,54938.0
2020-03-25 13:35:00,16.05,16.14,16.01,16.1,47741.0,13.4614,13.5369,13.4278,13.5033,47741.0
2020-03-25 13:40:00,16.1,16.22,16.06,16.2,59197.0,13.5033,13.604,13.4698,13.5872,59197.0
2020-03-25 13:45:00,16.21,16.32,16.17,16.21,75542.0,13.5956,13.6878,13.562,13.5956,75542.0
2020-03-25 13:50:00,16.2,16.22,16.08,16.1,68627.0,13.5872,13.604,13.4865,13.5033,68627.0
2020-03-25 13:55:00,16.11,16.15,16.04,16.12,96529.0,13.5117,13.5453,13.453,13.5201,96529.0
2020-03-25 14:00:00,16.12,16.14,16.0,16.02,95412.0,13.5201,13.5369,13.4194,13.4362,95412.0
2020-03-25 14:05:00,16.02,16.03,15.91,15.98,67179.0,13.4362,13.4446,13.344,13.4027,67179.0
2020-03-25 14:10:00,15.97,16.14,15.96,16.13,167992.0,13.3943,13.5369,13.3859,13.5285,167992.0
2020-03-25 14:15:00,16.13,16.29,16.12,16.29,199064.0,13.5285,13.6627,13.5201,13.6627,199064.0
2020-03-25 14:20:00,16.28,16.43,16.27,16.4,213591.0,13.6543,13.7801,13.6459,13.7549,213591.0
2020-03-25 14:25:00,16.4,16.49,16.35,16.44,204651.0,13.7549,13.8304,13.713,13.7885,204651.0
2020-03-25 14:30:00,16.45,16.49,16.19,16.21,145928.0,13.7969,13.8304,13.5788,13.5956,145928.0
2020-03-25 14:35:00,16.21,16.34,16.19,16.3,72899.0,13.5956,13.7046,13.5788,13.6711,72899.0
2020-03-25 14:40:00,16.31,16.34,16.25,16.34,78569.0,13.6794,13.7046,13.6291,13.7046,78569.0
2020-03-25 14:45:00,16.34,16.48,16.32,16.44,103263.0,13.7046,13.822,13.6878,13.7885,103263.0
2020-03-25 14:50:00,16.45,16.5,16.4,16.5,120674.0,13.7969,13.8388,13.7549,13.8388,120674.0
2020-03-25 14:55:00,16.49,16.8,16.48,16.58,208184.0,13.8304,14.0904,13.822,13.9059,208184.0
2020-03-25 15:00:00,16.57,16.65,16.55,16.63,125078.0,13.8975,13.9646,13.8807,13.9478,125078.0
2020-03-25 15:05:00,16.62,16.67,16.54,16.61,103445.0,13.9394,13.9814,13.8723,13.9311,103445.0
2020-03-25 15:10:00,16.6,16.61,16.46,16.5,138818.0,13.9227,13.9311,13.8053,13.8388,138818.0
2020-03-25 15:15:00,16.5,16.53,16.43,16.48,146136.0,13.8388,13.864,13.7801,13.822,146136.0
2020-03-25 15:20:00,16.48,16.52,16.42,16.46,145018.0,13.822,13.8556,13.7717,13.8053,145018.0
2020-03-25 15:25:00,16.47,16.5,16.35,16.36,169798.0,13.8136,13.8388,13.713,13.7214,169798.0
2020-03-25 15:30:00,16.37,16.38,16.21,16.21,419958.0,13.7298,13.7382,13.5956,13.5956,419958.0
2020-03-25 15:35:00,16.22,16.29,16.16,16.19,235235.0,13.604,13.6627,13.5536,13.5788,235235.0
2020-03-25 15:40:00,16.19,16.24,16.02,16.05,201019.0,13.5788,13.6207,13.4362,13.4614,201019.0
2020-03-25 15:45:00,16.05,16.13,15.93,15.98,287919.0,13.4614,13.5285,13.3607,13.4027,287919.0
2020-03-25 15:50:00,15.98,15.98,15.49,15.57,586070.0,13.4027,13.4027,12.9917,13.0588,586070.0
2020-03-25 15:55:00,15.56,15.62,15.17,15.3,877383.0,13.0504,13.1007,12.7233,12.8323,877383.0
2020-03-26 09:30:00,15.53,15.68,15.31,15.46,484051.0,13.0252,13.1511,12.8407,12.9665,484051.0
2020-03-26 09:35:00,15.46,15.79,15.34,15.61,234935.0,12.9665,13.2433,12.8659,13.0923,234935.0
2020-03-26 09:40:00,15.63,15.81,15.43,15.81,173988.0,13.1091,13.2601,12.9414,13.2601,173988.0
2020-03-26 09:45:00,15.81,15.99,15.71,15.76,195860.0,13.2601,13.4111,13.1762,13.2182,195860.0
2020-03-26 09:50:00,15.75,16.0,15.66,15.98,183005.0,13.2098,13.4194,13.1343,13.4027,183005.0
2020-03-26 09:55:00,15.98,16.07,15.88,15.97,174822.0,13.4027,13.4782,13.3188,13.3943,174822.0
2020-03-26 10:00:00,15.98,16.07,15.84,16.04,121700.0,13.4027,13.4782,13.2852,13.453,121700.0
2020-03-26 10:05:00,16.05,16.31,16.05,16.16,196126.0,13.4614,13.6794,13.4614,13.5536,196126.0
2020-03-26 10:10:00,16.16,16.39,16.06,16.07,169223.0,13.5536,13.7465,13.4698,13.4782,169223.0
2020-03-26 10:15:00,16.08,16.2,16.07,16.16,120437.0,13.4865,13.5872,13.4782,13.5536,120437.0
2020-03-26 10:20:00,16.17,16.24,16.09,16.21,235124.0,13.562,13.6207,13.4949,13.5956,235124.0
2020-03-26 10:25:00,16.2,16.24,16.09,16.15,84625.0,13.5872,13.6207,13.4949,13.5453,84625.0
2020-03-26 10:30:00,16.15,16.21,16.13,16.2,100163.0,13.5453,13.5956,13.5285,13.5872,100163.0
2020-03-26 10:35:00,16.19,16.23,16.08,16.23,99801.0,13.5788,13.6123,13.4865,13.6123,99801.0
2020-03-26 10:40:00,16.23,16.42,16.1,16.41,109575.0,13.6123,13.7717,13.5033,13.7633,109575.0
2020-03-26 10:45:00,16.42,16.48,16.18,16.27,150128.0,13.7717,13.822,13.5704,13.6459,150128.0
2020-03-26 10:50:00,16.26,16.32,16.14,16.21,155561.0,13.6375,13.6878,13.5369,13.5956,155561.0
2020-03-26 10:55:00,16.2,16.23,16.11,16.2,93132.0,13.5872,13.6123,13.5117,13.5872,93132.0
2020-03-26 11:00:00,16.21,16.25,16.05,16.12,99695.0,13.5956,13.6291,13.4614,13.5201,99695.0
2020-03-26 11:05:00,16.11,16.18,15.98,16.02,99480.0,13.5117,13.5704,13.4027,13.4362,99480.0
2020-03-26 11:10:00,16.02,16.2,16.01,16.14,111602.0,13.4362,13.5872,13.4278,13.5369,111602.0
2020-03-26 11:15:00,16.15,16.37,16.13,16.36,82659.0,13.5453,13.7298,13.5285,13.7214,82659.0
2020-03-26 11:20:00,16.36,16.4,16.28,16.39,63987.0,13.7214,13.7549,13.6543,13.7465,63987.0
2020-03-26 11:25:00,16.39,16.45,16.38,16.45,109628.0,13.7465,13.7969,13.7382,13.7969,109628.0
2020-03-26 11:30:00,16.45,16.56,16.41,16.53,98506.0,13.7969,13.8891,13.7633,13.864,98506.0
2020-03-26 11:35:00,16.53,16.61,16.44,16.61,101693.0,13.864,13.9311,13.7885,13.9311,101693.0
2020-03-26 11:40:00,16.62,16.67,16.59,16.62,105940.0,13.9394,13.9814,13.9143,13.9394,105940.0
2020-03-26 11:45:00,16.62,16.62,16.32,16.4,207708.0,13.9394,13.9394,13.6878,13.7549,207708.0
2020-03-26 11:50:00,16.4,16.6,16.4,16.54,102516.0,13.7549,13.9227,13.7549,13.8723,102516.0
2020-03-26 11:55:00,16.52,16.72,16.48,16.71,122866.0,13.8556,14.0233,13.822,14.0149,122866.0
2020-03-26 12:00:00,16.7,16.73,16.61,16.71,104379.0,14.0065,14.0317,13.9311,14.0149,104379.0
2020-03-26 12:05:00,16.72,16.77,16.61,16.73,113678.0,14.0233,14.0653,13.9311,14.0317,113678.0
2020-03-26 12:10:00,16.74,16.78,16.57,16.57,106959.0,14.0401,14.0736,13.8975,13.8975,106959.0
2020-03-26 12:15:00,16.57,16.61,16.51,16.56,125095.0,13.8975,13.9311,13.8472,13.8891,125095.0
2020-03-26 12:20:00,16.57,16.74,16.51,16.68,81775.0,13.8975,14.0401,13.8472,13.9898,81775.0
2020-03-26 12:25:00,16.69,16.77,16.66,16.75,66590.0,13.9982,14.0653,13.973,14.0485,66590.0
2020-03-26 12:30:00,16.76,16.85,16.75,16.84,140055.0,14.0569,14.1324,14.0485,14.124,140055.0
2020-03-26 12:35:00,16.84,16.96,16.82,16.94,299003.0,14.124,14.2246,14.1072,14.2078,299003.0
2020-03-26 12:40:00,16.93,16.98,16.89,16.89,98723.0,14.1994,14.2414,14.1659,14.1659,98723.0
2020-03-26 12:45:00,16.89,17.02,16.87,17.01,141050.0,14.1659,14.2749,14.1491,14.2665,141050.0
2020-03-26 12:50:00,17.01,17.15,17.01,17.09,177849.0,14.2665,14.384,14.2665,14.3336,177849.0
2020-03-26 12:55:00,17.08,17.22,17.0,17.17,96017.0,14.3253,14.4427,14.2582,14.4007,96017.0
2020-03-26 13:00:00,17.17,17.21,17.13,17.14,100438.0,14.4007,14.4343,14.3672,14.3756,100438.0
2020-03-26 13:05:00,17.13,17.15,16.94,16.99,105173.0,14.3672,14.384,14.2078,14.2498,105173.0
2020-03-26 13:10:00,17.0,17.03,16.9,16.95,73076.0,14.2582,14.2833,14.1743,14.2162,73076.0
2020-03-26 13:15:00,16.95,17.06,16.92,16.95,169111.0,14.2162,14.3085,14.1911,14.2162,169111.0
2020-03-26 13:20:00,16.95,16.95,16.62,16.82,135996.0,14.2162,14.2162,13.9394,14.1072,135996.0
2020-03-26 13:25:00,16.82,16.85,16.79,16.85,125711.0,14.1072,14.1324,14.082,14.1324,125711.0
2020-03-26 13:30:00,16.84,16.85,16.73,16.77,175779.0,14.124,14.1324,14.0317,14.0653,175779.0
2020-03-26 13:35:00,16.76,16.9,16.76,16.86,238209.0,14.0569,14.1743,14.0569,14.1407,238209.0
2020-03-26 13:40:00,16.87,17.0,16.84,16.99,132995.0,14.1491,14.2582,14.124,14.2498,132995.0
2020-03-26 13:45:00,16.99,17.0,16.81,16.87,170088.0,14.2498,14.2582,14.0988,14.1491,170088.0
2020-03-26 13:50:00,16.87,16.89,16.83,16.86,116405.0,14.1491,14.1659,14.1156,14.1407,116405.0
2020-03-26 13:55:00,16.87,16.96,16.86,16.94,154421.0,14.1491,14.2246,14.1407,14.2078,154421.0
2020-03-26 14:00:00,16.94,17.04,16.94,16.99,145653.0,14.2078,14.2917,14.2078,14.2498,145653.0
2020-03-26 14:05:00,16.99,16.99,16.72,16.83,81386.0,14.2498,14.2498,14.0233,14.1156,81386.0
2020-03-26 14:10:00,16.83,16.96,16.82,16.91,95247.0,14.1156,14.2246,14.1072,14.1827,95247.0
2020-03-26 14:15:00,16.91,16.91,16.78,16.78,81423.0,14.1827,14.1827,14.0736,14.0736,81423.0
2020-03-26 14:20:00,16.78,16.91,16.77,16.88,321413.0,14.0736,14.1827,14.0653,14.1575,321413.0
2020-03-26 14:25:00,16.88,16.98,16.87,16.95,100838.0,14.1575,14.2414,14.1491,14.2162,100838.0
2020-03-26 14:30:00,16.94,17.02,16.91,16.96,140036.0,14.2078,14.2749,14.1827,14.2246,140036.0
2020-03-26 14:35:00,16.95,17.01,16.91,16.99,119871.0,14.2162,14.2665,14.1827,14.2498,119871.0
2020-03-26 14:40:00,16.98,17.05,16.92,16.94,108742.0,14.2414,14.3001,14.1911,14.2078,108742.0
2020-03-26 14:45:00,16.95,17.03,16.94,17.01,159026.0,14.2162,14.2833,14.2078,14.2665,159026.0
2020-03-26 14:50:00,17.01,17.1,17.0,17.03,122743.0,14.2665,14.342,14.2582,14.2833,122743.0
2020-03-26 14:55:00,17.03,17.08,16.98,17.07,158619.0,14.2833,14.3253,14.2414,14.3169,158619.0
2020-03-26 15:00:00,17.07,17.18,17.02,17.18,125889.0,14.3169,14.4091,14.2749,14.4091,125889.0
2020-03-26 15:05:00,17.18,17.18,17.06,17.14,269888.0,14.4091,14.4091,14.3085,14.3756,269888.0
2020-03-26 15:10:00,17.14,17.24,17.12,17.22,271205.0,14.3756,14.4594,14.3588,14.4427,271205.0
2020-03-26 15:15:00,17.21,17.36,17.21,17.35,276878.0,14.4343,14.5601,14.4343,14.5517,276878.0
2020-03-26 15:20:00,17.36,17.46,17.32,17.43,292308.0,14.5601,14.644,14.5265,14.6188,292308.0
2020-03-26 15:25:00,17.43,17.57,17.42,17.55,312727.0,14.6188,14.7362,14.6104,14.7195,312727.0
2020-03-26 15:30:00,17.55,17.65,17.5,17.65,652187.0,14.7195,14.8033,14.6775,14.8033,652187.0
2020-03-26 15:35:00,17.65,17.78,17.54,17.62,453484.0,14.8033,14.9124,14.7111,14.7782,453484.0
2020-03-26 15:40:00,17.62,17.88,17.61,17.8,484103.0,14.7782,14.9962,14.7698,14.9291,484103.0
2020-03-26 15:45:00,17.8,17.87,17.77,17.82,827905.0,14.9291,14.9878,14.904,14.9459,827905.0
2020-03-26 15:50:00,17.82,18.21,17.81,17.85,1259396.0,14.9459,15.273,14.9375,14.9711,1259396.0
2020-03-26 15:55:00,17.85,18.04,17.67,17.94,1628433.0,14.9711,15.1304,14.8201,15.0466,1628433.0
2020-03-27 09:30:00,17.0,17.25,16.45,16.65,506433.0,14.2582,14.4678,13.7969,13.9646,506433.0
2020-03-27 09:35:00,16.66,16.69,16.28,16.29,196315.0,13.973,13.9982,13.6543,13.6627,196315.0
2020-03-27 09:40:00,16.29,16.41,16.12,16.28,198824.0,13.6627,13.7633,13.5201,13.6543,198824.0
2020-03-27 09:45:00,16.29,16.5,16.23,16.41,208189.0,13.6627,13.8388,13.6123,13.7633,208189.0
2020-03-27 09:50:00,16.41,16.99,16.4,16.67,117179.0,13.7633,14.2498,13.7549,13.9814,117179.0
2020-03-27 09:55:00,16.68,16.85,16.61,16.74,102962.0,13.9898,14.1324,13.9311,14.0401,102962.0
2020-03-27 10:00:00,16.75,16.76,16.54,16.55,55838.0,14.0485,14.0569,13.8723,13.8807,55838.0
2020-03-27 10:05:00,16.55,16.71,16.54,16.68,433921.0,13.8807,14.0149,13.8723,13.9898,433921.0
2020-03-27 10:10:00,16.69,16.73,16.56,16.68,117266.0,13.9982,14.0317,13.8891,13.9898,117266.0
2020-03-27 10:15:00,16.69,16.81,16.66,16.81,78187.0,13.9982,14.0988,13.973,14.0988,78187.0
2020-03-27 10:20:00,16.8,17.0,16.72,16.85,212397.0,14.0904,14.2582,14.0233,14.1324,212397.0
2020-03-27 10:25:00,16.86,17.0,16.78,16.82,116594.0,14.1407,14.2582,14.0736,14.1072,116594.0
2020-03-27 10:30:00,16.82,16.86,16.73,16.77,45657.0,14.1072,14.1407,14.0317,14.0653,45657.0
2020-03-27 10:35:00,16.77,16.77,16.7,16.71,50487.0,14.0653,14.0653,14.0065,14.0149,50487.0
2020-03-27 10:40:00,16.7,16.84,16.68,16.8,58147.0,14.0065,14.124,13.9898,14.0904,58147.0
2020-03-27 10:45:00,16.8,16.87,16.76,16.86,51012.0,14.0904,14.1491,14.0569,14.1407,51012.0
2020-03-27 10:50:00,16.86,17.01,16.81,16.91,103109.0,14.1407,14.2665,14.0988,14.1827,103109.0
2020-03-27 10:55:00,16.91,17.0,16.83,16.93,107734.0,14.1827,14.2582,14.1156,14.1994,107734.0
2020-03-27 11:00:00,16.93,17.0,16.92,16.96,53534.0,14.1994,14.2582,14.1911,14.2246,53534.0
2020-03-27 11:05:00,16.96,17.02,16.9,17.0,87047.0,14.2246,14.2749,14.1743,14.2582,87047.0
2020-03-27 11:10:00,17.0,17.0,16.84,16.84,34107.0,14.2582,14.2582,14.124,14.124,34107.0
2020-03-27 11:15:00,16.84,16.92,16.82,16.83,68202.0,14.124,14.1911,14.1072,14.1156,68202.0
2020-03-27 11:20:00,16.82,16.83,16.62,16.66,45151.0,14.1072,14.1156,13.9394,13.973,45151.0
2020-03-27 11:25:00,16.65,16.76,16.61,16.75,91034.0,13.9646,14.0569,13.9311,14.0485,91034.0
2020-03-27 11:30:00,16.76,16.79,16.68,16.78,49149.0,14.0569,14.082,13.9898,14.0736,49149.0
2020-03-27 11:35:00,16.79,16.87,16.68,16.68,57435.0,14.082,14.1491,13.9898,13.9898,57435.0
2020-03-27 11:40:00,16.67,16.72,16.64,16.7,54693.0,13.9814,14.0233,13.9562,14.0065,54693.0
2020-03-27 11:45:00,16.69,16.7,16.61,16.66,57645.0,13.9982,14.0065,13.9311,13.973,57645.0
2020-03-27 11:50:00,16.66,16.7,16.63,16.66,60722.0,13.973,14.0065,13.9478,13.973,60722.0
2020-03-27 11:55:00,16.67,16.71,16.65,16.67,115183.0,13.9814,14.0149,13.9646,13.9814,115183.0
2020-03-27 12:00:00,16.66,16.7,16.61,16.66,101604.0,13.973,14.0065,13.9311,13.973,101604.0
2020-03-27 12:05:00,16.66,16.69,16.65,16.67,51244.0,13.973,13.9982,13.9646,13.9814,51244.0
2020-03-27 12:10:00,16.66,16.74,16.65,16.69,107375.0,13.973,14.0401,13.9646,13.9982,107375.0
2020-03-27 12:15:00,16.69,16.77,16.66,16.77,40573.0,13.9982,14.0653,13.973,14.0653,40573.0
2020-03-27 12:20:00,16.77,16.82,16.72,16.78,43438.0,14.0653,14.1072,14.0233,14.0736,43438.0
2020-03-27 12:25:00,16.78,16.82,16.76,16.79,24944.0,14.0736,14.1072,14.0569,14.082,24944.0
2020-03-27 12:30:00,16.79,16.88,16.77,16.85,67259.0,14.082,14.1575,14.0653,14.1324,67259.0
2020-03-27 12:35:00,16.85,16.86,16.82,16.86,58090.0,14.1324,14.1407,14.1072,14.1407,58090.0
2020-03-27 12:40:00,16.86,17.0,16.83,16.98,56479.0,14.1407,14.2582,14.1156,14.2414,56479.0
2020-03-27 12:45:00,16.98,17.01,16.85,16.85,53803.0,14.2414,14.2665,14.1324,14.1324,53803.0
2020-03-27 12:50:00,16.85,16.99,16.85,16.98,50042.0,14.1324,14.2498,14.1324,14.2414,50042.0
2020-03-27 12:55:00,16.98,16.98,16.85,16.91,117196.0,14.2414,14.2414,14.1324,14.1827,117196.0
2020-03-27 13:00:00,16.91,16.91,16.88,16.89,58837.0,14.1827,14.1827,14.1575,14.1659,58837.0
2020-03-27 13:05:00,16.89,16.91,16.86,16.87,45473.0,14.1659,14.1827,14.1407,14.1491,45473.0
2020-03-27 13:10:00,16.88,16.89,16.85,16.88,30825.0,14.1575,14.1659,14.1324,14.1575,30825.0
2020-03-27 13:15:00,16.88,17.04,16.87,17.0,101122.0,14.1575,14.2917,14.1491,14.2582,101122.0
2020-03-27 13:20:00,17.0,17.03,16.94,17.03,37015.0,14.2582,14.2833,14.2078,14.2833,37015.0
2020-03-27 13:25:00,17.03,17.05,16.9,16.92,57805.0,14.2833,14.3001,14.1743,14.1911,57805.0
2020-03-27 13:30:00,16.91,17.05,16.9,17.03,45360.0,14.1827,14.3001,14.1743,14.2833,45360.0
2020-03-27 13:35:00,17.02,17.03,16.91,16.94,54769.0,14.2749,14.2833,14.1827,14.2078,54769.0
2020-03-27 13:40:00,16.95,17.07,16.93,17.03,61120.0,14.2162,14.3169,14.1994,14.2833,61120.0
2020-03-27 13:45:00,17.02,17.07,16.93,16.94,72199.0,14.2749,14.3169,14.1994,14.2078,72199.0
2020-03-27 13:50:00,16.94,16.99,16.9,16.93,33371.0,14.2078,14.2498,14.1743,14.1994,33371.0
2020-03-27 13:55:00,16.93,17.01,16.93,16.98,81123.0,14.1994,14.2665,14.1994,14.2414,81123.0
2020-03-27 14:00:00,16.98,16.99,16.89,16.94,69348.0,14.2414,14.2498,14.1659,14.2078,69348.0
2020-03-27 14:05:00,16.94,16.97,16.92,16.95,32529.0,14.2078,14.233,14.1911,14.2162,32529.0
2020-03-27 14:10:00,16.96,17.04,16.95,17.01,117304.0,14.2246,14.2917,14.2162,14.2665,117304.0
2020-03-27 14:15:00,17.02,17.13,17.02,17.13,41941.0,14.2749,14.3672,14.2749,14.3672,41941.0
2020-03-27 14:20:00,17.11,17.16,17.03,17.04,47888.0,14.3504,14.3924,14.2833,14.2917,47888.0
2020-03-27 14:25:00,17.05,17.14,17.04,17.14,49093.0,14.3001,14.3756,14.2917,14.3756,49093.0
2020-03-27 14:30:00,17.14,17.23,17.1,17.23,51681.0,14.3756,14.4511,14.342,14.4511,51681.0
2020-03-27 14:35:00,17.23,17.28,17.22,17.23,57826.0,14.4511,14.493,14.4427,14.4511,57826.0
2020-03-27 14:40:00,17.23,17.24,17.19,17.2,79303.0,14.4511,14.4594,14.4175,14.4259,79303.0
2020-03-27 14:45:00,17.2,17.23,17.19,17.21,35877.0,14.4259,14.4511,14.4175,14.4343,35877.0
2020-03-27 14:50:00,17.21,17.31,17.16,17.28,54578.0,14.4343,14.5182,14.3924,14.493,54578.0
2020-03-27 14:55:00,17.28,17.31,17.24,17.24,126079.0,14.493,14.5182,14.4594,14.4594,126079.0
2020-03-27 15:00:00,17.24,17.29,17.22,17.29,150311.0,14.4594,14.5014,14.4427,14.5014,150311.0
2020-03-27 15:05:00,17.29,17.31,17.02,17.19,129858.0,14.5014,14.5182,14.2749,14.4175,129858.0
2020-03-27 15:10:00,17.2,17.22,17.14,17.19,61048.0,14.4259,14.4427,14.3756,14.4175,61048.0
2020-03-27 15:15:00,17.19,17.21,17.06,17.2,152092.0,14.4175,14.4343,14.3085,14.4259,152092.0
2020-03-27 15:20:00,17.19,17.24,17.1,17.23,131059.0,14.4175,14.4594,14.342,14.4511,131059.0
2020-03-27 15:25:00,17.23,17.31,17.19,17.25,131307.0,14.4511,14.5182,14.4175,14.4678,131307.0
2020-03-27 15:30:00,17.25,17.26,17.12,17.19,79163.0,14.4678,14.4762,14.3588,14.4175,79163.0
2020-03-27 15:35:00,17.19,17.19,17.06,17.07,78840.0,14.4175,14.4175,14.3085,14.3169,78840.0
2020-03-27 15:40:00,17.06,17.07,16.93,16.99,120350.0,14.3085,14.3169,14.1994,14.2498,120350.0
2020-03-27 15:45:00,17.0,17.06,16.98,17.01,178336.0,14.2582,14.3085,14.2414,14.2665,178336.0
2020-03-27 15:50:00,17.01,17.11,16.86,16.86,334783.0,14.2665,14.3504,14.1407,14.1407,334783.0
2020-03-27 15:55:00,16.86,16.95,16.83,16.86,592102.0,14.1407,14.2162,14.1156,14.1407,592102.0
2020-03-30 09:30:00,16.93,17.13,16.91,16.95,332864.0,14.1994,14.3672,14.1827,14.2162,332864.0
2020-03-30 09:35:00,16.96,16.97,16.55,16.71,103876.0,14.2246,14.233,13.8807,14.0149,103876.0
2020-03-30 09:40:00,16.71,16.8,16.55,16.69,64048.0,14.0149,14.0904,13.8807,13.9982,64048.0
2020-03-30 09:45:00,16.68,16.84,16.65,16.82,91100.0,13.9898,14.124,13.9646,14.1072,91100.0
2020-03-30 09:50:00,16.81,16.96,16.8,16.85,150651.0,14.0988,14.2246,14.0904,14.1324,150651.0
2020-03-30 09:55:00,16.85,17.15,16.84,17.11,208944.0,14.1324,14.384,14.124,14.3504,208944.0
2020-03-30 10:00:00,17.12,17.19,16.87,17.18,109643.0,14.3588,14.4175,14.1491,14.4091,109643.0
2020-03-30 10:05:00,17.19,17.21,17.08,17.11,139453.0,14.4175,14.4343,14.3253,14.3504,139453.0
2020-03-30 10:10:00,17.11,17.18,17.01,17.17,113007.0,14.3504,14.4091,14.2665,14.4007,113007.0
2020-03-30 10:15:00,17.18,17.18,17.12,17.14,84703.0,14.4091,14.4091,14.3588,14.3756,84703.0
2020-03-30 10:20:00,17.14,17.18,17.07,17.07,91056.0,14.3756,14.4091,14.3169,14.3169,91056.0
2020-03-30 10:25:00,17.07,17.13,17.05,17.12,50752.0,14.3169,14.3672,14.3001,14.3588,50752.0
2020-03-30 10:30:00,17.12,17.19,17.1,17.19,101544.0,14.3588,14.4175,14.342,14.4175,101544.0
2020-03-30 10:35:00,17.19,17.29,17.17,17.21,155568.0,14.4175,14.5014,14.4007,14.4343,155568.0
2020-03-30 10:40:00,17.21,17.22,17.17,17.17,36107.0,14.4343,14.4427,14.4007,14.4007,36107.0
2020-03-30 10:45:00,17.18,17.29,17.15,17.27,91788.0,14.4091,14.5014,14.384,14.4846,91788.0
2020-03-30 10:50:00,17.27,17.28,17.16,17.21,73076.0,14.4846,14.493,14.3924,14.4343,73076.0
2020-03-30 10:55:00,17.21,17.21,17.07,17.14,80437.0,14.4343,14.4343,14.3169,14.3756,80437.0
2020-03-30 11:00:00,17.14,17.25,17.13,17.21,66725.0,14.3756,14.4678,14.3672,14.4343,66725.0
2020-03-30 11:05:00,17.21,17.28,17.19,17.28,47263.0,14.4343,14.493,14.4175,14.493,47263.0
2020-03-30 11:10:00,17.27,17.29,17.25,17.26,69856.0,14.4846,14.5014,14.4678,14.4762,69856.0
2020-03-30 11:15:00,17.26,17.44,17.25,17.43,119276.0,14.4762,14.6272,14.4678,14.6188,119276.0
2020-03-30 11:20:00,17.44,17.44,17.34,17.39,97013.0,14.6272,14.6272,14.5433,14.5853,97013.0
2020-03-30 11:25:00,17.39,17.4,17.36,17.39,58431.0,14.5853,14.5936,14.5601,14.5853,58431.0
2020-03-30 11:30:00,17.39,17.39,17.36,17.38,64367.0,14.5853,14.5853,14.5601,14.5769,64367.0
2020-03-30 11:35:00,17.38,17.38,17.2,17.31,102620.0,14.5769,14.5769,14.4259,14.5182,102620.0
2020-03-30 11:40:00,17.3,17.37,17.27,17.34,73913.0,14.5098,14.5685,14.4846,14.5433,73913.0
2020-03-30 11:45:00,17.34,17.35,17.3,17.3,59734.0,14.5433,14.5517,14.5098,14.5098,59734.0
2020-03-30 11:50:00,17.3,17.35,17.27,17.32,50121.0,14.5098,14.5517,14.4846,14.5265,50121.0
2020-03-30 11:55:00,17.32,17.33,17.29,17.32,40598.0,14.5265,14.5349,14.5014,14.5265,40598.0
2020-03-30 12:00:00,17.32,17.33,17.24,17.24,58955.0,14.5265,14.5349,14.4594,14.4594,58955.0
2020-03-30 12:05:00,17.23,17.24,17.1,17.11,54995.0,14.4511,14.4594,14.342,14.3504,54995.0
2020-03-30 12:10:00,17.11,17.12,17.04,17.11,120443.0,14.3504,14.3588,14.2917,14.3504,120443.0
2020-03-30 12:15:00,17.11,17.3,17.11,17.28,44070.0,14.3504,14.5098,14.3504,14.493,44070.0
2020-03-30 12:20:00,17.28,17.28,17.17,17.19,62305.0,14.493,14.493,14.4007,14.4175,62305.0
2020-03-30 12:25:00,17.19,17.32,17.18,17.24,92788.0,14.4175,14.5265,14.4091,14.4594,92788.0
2020-03-30 12:30:00,17.24,17.27,17.22,17.24,41288.0,14.4594,14.4846,14.4427,14.4594,41288.0
2020-03-30 12:35:00,17.24,17.4,17.23,17.39,67462.0,14.4594,14.5936,14.4511,14.5853,67462.0
2020-03-30 12:40:00,17.39,17.45,17.38,17.42,86831.0,14.5853,14.6356,14.5769,14.6104,86831.0
2020-03-30 12:45:00,17.42,17.42,17.34,17.35,28772.0,14.6104,14.6104,14.5433,14.5517,28772.0
2020-03-30 12:50:00,17.35,17.44,17.34,17.44,84394.0,14.5517,14.6272,14.5433,14.6272,84394.0
2020-03-30 12:55:00,17.44,17.46,17.4,17.46,97445.0,14.6272,14.644,14.5936,14.644,97445.0
2020-03-30 13:00:00,17.46,17.46,17.37,17.44,122888.0,14.644,14.644,14.5685,14.6272,122888.0
2020-03-30 13:05:00,17.44,17.45,17.43,17.45,43226.0,14.6272,14.6356,14.6188,14.6356,43226.0
2020-03-30 13:10:00,17.45,17.58,17.44,17.57,92420.0,14.6356,14.7446,14.6272,14.7362,92420.0
2020-03-30 13:15:00,17.57,17.63,17.57,17.6,96210.0,14.7362,14.7865,14.7362,14.7614,96210.0
2020-03-30 13:20:00,17.6,17.63,17.57,17.57,61167.0,14.7614,14.7865,14.7362,14.7362,61167.0
2020-03-30 13:25:00,17.57,17.62,17.56,17.61,50137.0,14.7362,14.7782,14.7278,14.7698,50137.0
2020-03-30 13:30:00,17.61,17.62,17.6,17.62,28291.0,14.7698,14.7782,14.7614,14.7782,28291.0
2020-03-30 13:35:00,17.61,17.63,17.61,17.62,69954.0,14.7698,14.7865,14.7698,14.7782,69954.0
2020-03-30 13:40:00,17.62,17.76,17.61,17.73,167638.0,14.7782,14.8956,14.7698,14.8704,167638.0
2020-03-30 13:45:00,17.73,17.79,17.73,17.79,80059.0,14.8704,14.9207,14.8704,14.9207,80059.0
2020-03-30 13:50:00,17.79,17.82,17.78,17.82,186035.0,14.9207,14.9459,14.9124,14.9459,186035.0
2020-03-30 13:55:00,17.82,17.82,17.72,17.73,140511.0,14.9459,14.9459,14.862,14.8704,140511.0
2020-03-30 14:00:00,17.73,17.8,17.71,17.8,148512.0,14.8704,14.9291,14.8536,14.9291,148512.0
2020-03-30 14:05:00,17.8,17.83,17.79,17.82,70334.0,14.9291,14.9543,14.9207,14.9459,70334.0
2020-03-30 14:10:00,17.83,17.86,17.82,17.85,122154.0,14.9543,14.9795,14.9459,14.9711,122154.0
2020-03-30 14:15:00,17.85,17.88,17.79,17.88,105814.0,14.9711,14.9962,14.9207,14.9962,105814.0
2020-03-30 14:20:00,17.88,17.91,17.85,17.89,95866.0,14.9962,15.0214,14.9711,15.0046,95866.0
2020-03-30 14:25:00,17.89,17.98,17.89,17.94,127106.0,15.0046,15.0801,15.0046,15.0466,127106.0
2020-03-30 14:30:00,17.95,17.95,17.89,17.91,172993.0,15.0549,15.0549,15.0046,15.0214,172993.0
2020-03-30 14:35:00,17.91,17.97,17.91,17.96,155932.0,15.0214,15.0717,15.0214,15.0633,155932.0
2020-03-30 14:40:00,17.96,18.06,17.96,18.01,322742.0,15.0633,15.1472,15.0633,15.1053,322742.0
2020-03-30 14:45:00,18.01,18.01,17.98,17.98,41993.0,15.1053,15.1053,15.0801,15.0801,41993.0
2020-03-30 14:50:00,17.98,18.01,17.98,17.99,94210.0,15.0801,15.1053,15.0801,15.0885,94210.0
2020-03-30 14:55:00,18.0,18.0,17.96,17.98,80155.0,15.0969,15.0969,15.0633,15.0801,80155.0
2020-03-30 15:00:00,17.98,18.02,17.97,18.02,116128.0,15.0801,15.1136,15.0717,15.1136,116128.0
2020-03-30 15:05:00,18.02,18.05,17.98,18.05,145449.0,15.1136,15.1388,15.0801,15.1388,145449.0
2020-03-30 15:10:00,18.05,18.09,18.0,18.03,291084.0,15.1388,15.1724,15.0969,15.122,291084.0
2020-03-30 15:15:00,18.03,18.03,17.93,18.01,136766.0,15.122,15.122,15.0382,15.1053,136766.0
2020-03-30 15:20:00,18.01,18.01,17.92,17.93,97154.0,15.1053,15.1053,15.0298,15.0382,97154.0
2020-03-30 15:25:00,17.92,17.94,17.89,17.92,169401.0,15.0298,15.0466,15.0046,15.0298,169401.0
2020-03-30 15:30:00,17.93,18.01,17.92,17.92,197599.0,15.0382,15.1053,15.0298,15.0298,197599.0
2020-03-30 15:35:00,17.93,17.97,17.91,17.97,174891.0,15.0382,15.0717,15.0214,15.0717,174891.0
2020-03-30 15:40:00,17.97,18.0,17.91,17.91,465633.0,15.0717,15.0969,15.0214,15.0214,465633.0
2020-03-30 15:45:00,17.91,17.92,17.91,17.91,253707.0,15.0214,15.0298,15.0214,15.0214,253707.0
2020-03-30 15:50:00,17.92,18.01,17.9,17.93,595406.0,15.0298,15.1053,15.013,15.0382,595406.0
2020-03-30 15:55:00,17.93,17.94,17.81,17.84,731266.0,15.0382,15.0466,14.9375,14.9627,731266.0
2020-03-31 09:30:00,17.84,17.97,17.75,17.76,341886.0,14.9627,15.0717,14.8872,14.8956,341886.0
2020-03-31 09:35:00,17.75,17.84,17.66,17.66,133909.0,14.8872,14.9627,14.8117,14.8117,133909.0
2020-03-31 09:40:00,17.67,17.78,17.63,17.7,161047.0,14.8201,14.9124,14.7865,14.8453,161047.0
2020-03-31 09:45:00,17.7,17.76,17.55,17.61,115354.0,14.8453,14.8956,14.7195,14.7698,115354.0
2020-03-31 09:50:00,17.61,17.76,17.61,17.71,89299.0,14.7698,14.8956,14.7698,14.8536,89299.0
2020-03-31 09:55:00,17.71,17.8,17.66,17.66,109040.0,14.8536,14.9291,14.8117,14.8117,109040.0
2020-03-31 10:00:00,17.65,17.76,17.65,17.75,77888.0,14.8033,14.8956,14.8033,14.8872,77888.0
2020-03-31 10:05:00,17.74,17.87,17.74,17.77,152251.0,14.8788,14.9878,14.8788,14.904,152251.0
2020-03-31 10:10:00,17.78,17.93,17.71,17.93,405121.0,14.9124,15.0382,14.8536,15.0382,405121.0
2020-03-31 10:15:00,17.93,17.93,17.81,17.85,126842.0,15.0382,15.0382,14.9375,14.9711,126842.0
2020-03-31 10:20:00,17.86,17.87,17.76,17.84,63400.0,14.9795,14.9878,14.8956,14.9627,63400.0
2020-03-31 10:25:00,17.84,17.84,17.67,17.76,74546.0,14.9627,14.9627,14.8201,14.8956,74546.0
2020-03-31 10:30:00,17.77,17.9,17.76,17.85,91745.0,14.904,15.013,14.8956,14.9711,91745.0
2020-03-31 10:35:00,17.85,17.87,17.82,17.82,74913.0,14.9711,14.9878,14.9459,14.9459,74913.0
2020-03-31 10:40:00,17.83,17.86,17.8,17.8,53154.0,14.9543,14.9795,14.9291,14.9291,53154.0
2020-03-31 10:45:00,17.8,17.82,17.75,17.78,68172.0,14.9291,14.9459,14.8872,14.9124,68172.0
2020-03-31 10:50:00,17.78,17.8,17.72,17.74,65160.0,14.9124,14.9291,14.862,14.8788,65160.0
2020-03-31 10:55:00,17.74,17.76,17.68,17.68,63937.0,14.8788,14.8956,14.8285,14.8285,63937.0
2020-03-31 11:00:00,17.68,17.72,17.6,17.67,68356.0,14.8285,14.862,14.7614,14.8201,68356.0
2020-03-31 11:05:00,17.66,17.79,17.66,17.77,49493.0,14.8117,14.9207,14.8117,14.904,49493.0
2020-03-31 11:10:00,17.77,17.82,17.75,17.8,109745.0,14.904,14.9459,14.8872,14.9291,109745.0
2020-03-31 11:15:00,17.8,17.81,17.69,17.72,111978.0,14.9291,14.9375,14.8369,14.862,111978.0
2020-03-31 11:20:00,17.73,17.76,17.7,17.73,67194.0,14.8704,14.8956,14.8453,14.8704,67194.0
2020-03-31 11:25:00,17.72,17.76,17.7,17.76,99805.0,14.862,14.8956,14.8453,14.8956,99805.0
2020-03-31 11:30:00,17.76,17.79,17.73,17.75,87431.0,14.8956,14.9207,14.8704,14.8872,87431.0
2020-03-31 11:35:00,17.75,17.76,17.67,17.67,79080.0,14.8872,14.8956,14.8201,14.8201,79080.0
2020-03-31 11:40:00,17.68,17.75,17.68,17.75,56110.0,14.8285,14.8872,14.8285,14.8872,56110.0
2020-03-31 11:45:00,17.74,17.75,17.68,17.7,72912.0,14.8788,14.8872,14.8285,14.8453,72912.0
2020-03-31 11:50:00,17.71,17.75,17.69,17.71,59647.0,14.8536,14.8872,14.8369,14.8536,59647.0
2020-03-31 11:55:00,17.72,17.9,17.7,17.87,73322.0,14.862,15.013,14.8453,14.9878,73322.0
2020-03-31 12:00:00,17.87,17.9,17.71,17.77,77256.0,14.9878,15.013,14.8536,14.904,77256.0
2020-03-31 12:05:00,17.78,17.85,17.78,17.85,35577.0,14.9124,14.9711,14.9124,14.9711,35577.0
2020-03-31 12:10:00,17.84,17.84,17.79,17.79,30186.0,14.9627,14.9627,14.9207,14.9207,30186.0
2020-03-31 12:15:00,17.8,17.83,17.77,17.79,50237.0,14.9291,14.9543,14.904,14.9207,50237.0
2020-03-31 12:20:00,17.79,17.8,17.71,17.75,45961.0,14.9207,14.9291,14.8536,14.8872,45961.0
2020-03-31 12:25:00,17.74,17.75,17.67,17.74,159485.0,14.8788,14.8872,14.8201,14.8788,159485.0
2020-03-31 12:30:00,17.75,17.76,17.69,17.71,62330.0,14.8872,14.8956,14.8369,14.8536,62330.0
2020-03-31 12:35:00,17.71,17.75,17.65,17.7,114233.0,14.8536,14.8872,14.8033,14.8453,114233.0
2020-03-31 12:40:00,17.7,17.75,17.69,17.73,59691.0,14.8453,14.8872,14.8369,14.8704,59691.0
2020-03-31 12:45:00,17.72,17.73,17.63,17.7,80541.0,14.862,14.8704,14.7865,14.8453,80541.0
2020-03-31 12:50:00,17.71,17.71,17.61,17.62,35201.0,14.8536,14.8536,14.7698,14.7782,35201.0
2020-03-31 12:55:00,17.62,17.62,17.46,17.55,84693.0,14.7782,14.7782,14.644,14.7195,84693.0
2020-03-31 13:00:00,17.54,17.6,17.49,17.49,51686.0,14.7111,14.7614,14.6691,14.6691,51686.0
2020-03-31 13:05:00,17.49,17.55,17.44,17.51,91402.0,14.6691,14.7195,14.6272,14.6859,91402.0
2020-03-31 13:10:00,17.5,17.53,17.42,17.48,92676.0,14.6775,14.7027,14.6104,14.6607,92676.0
2020-03-31 13:15:00,17.47,17.47,17.36,17.4,55219.0,14.6524,14.6524,14.5601,14.5936,55219.0
2020-03-31 13:20:00,17.39,17.4,17.3,17.35,55002.0,14.5853,14.5936,14.5098,14.5517,55002.0
2020-03-31 13:25:00,17.36,17.4,17.3,17.35,77755.0,14.5601,14.5936,14.5098,14.5517,77755.0
2020-03-31 13:30:00,17.35,17.44,17.28,17.37,84069.0,14.5517,14.6272,14.493,14.5685,84069.0
2020-03-31 13:35:00,17.38,17.47,17.36,17.43,71452.0,14.5769,14.6524,14.5601,14.6188,71452.0
2020-03-31 13:40:00,17.44,17.47,17.4,17.44,61975.0,14.6272,14.6524,14.5936,14.6272,61975.0
2020-03-31 13:45:00,17.45,17.49,17.4,17.43,85286.0,14.6356,14.6691,14.5936,14.6188,85286.0
2020-03-31 13:50:00,17.43,17.43,17.34,17.34,54242.0,14.6188,14.6188,14.5433,14.5433,54242.0
2020-03-31 13:55:00,17.33,17.45,17.33,17.4,74544.0,14.5349,14.6356,14.5349,14.5936,74544.0
2020-03-31 14:00:00,17.41,17.45,17.36,17.45,94046.0,14.602,14.6356,14.5601,14.6356,94046.0
2020-03-31 14:05:00,17.45,17.54,17.44,17.54,71226.0,14.6356,14.7111,14.6272,14.7111,71226.0
2020-03-31 14:10:00,17.54,17.54,17.43,17.45,69489.0,14.7111,14.7111,14.6188,14.6356,69489.0
2020-03-31 14:15:00,17.44,17.47,17.39,17.42,52855.0,14.6272,14.6524,14.5853,14.6104,52855.0
2020-03-31 14:20:00,17.42,17.5,17.41,17.44,64161.0,14.6104,14.6775,14.602,14.6272,64161.0
2020-03-31 14:25:00,17.45,17.5,17.44,17.5,49227.0,14.6356,14.6775,14.6272,14.6775,49227.0
2020-03-31 14:30:00,17.49,17.51,17.43,17.47,69006.0,14.6691,14.6859,14.6188,14.6524,69006.0
2020-03-31 14:35:00,17.47,17.51,17.46,17.48,70442.0,14.6524,14.6859,14.644,14.6607,70442.0
2020-03-31 14:40:00,17.48,17.49,17.44,17.45,72390.0,14.6607,14.6691,14.6272,14.6356,72390.0
2020-03-31 14:45:00,17.45,17.45,17.35,17.38,86749.0,14.6356,14.6356,14.5517,14.5769,86749.0
2020-03-31 14:50:00,17.38,17.42,17.33,17.37,74971.0,14.5769,14.6104,14.5349,14.5685,74971.0
2020-03-31 14:55:00,17.37,17.39,17.32,17.32,87793.0,14.5685,14.5853,14.5265,14.5265,87793.0
2020-03-31 15:00:00,17.32,17.34,17.24,17.24,75356.0,14.5265,14.5433,14.4594,14.4594,75356.0
2020-03-31 15:05:00,17.25,17.28,17.2,17.26,81423.0,14.4678,14.493,14.4259,14.4762,81423.0
2020-03-31 15:10:00,17.26,17.28,17.18,17.2,107787.0,14.4762,14.493,14.4091,14.4259,107787.0
2020-03-31 15:15:00,17.21,17.22,17.1,17.12,97765.0,14.4343,14.4427,14.342,14.3588,97765.0
2020-03-31 15:20:00,17.13,17.15,17.03,17.04,101501.0,14.3672,14.384,14.2833,14.2917,101501.0
2020-03-31 15:25:00,17.04,17.12,17.04,17.09,95957.0,14.2917,14.3588,14.2917,14.3336,95957.0
2020-03-31 15:30:00,17.09,17.16,17.08,17.14,124237.0,14.3336,14.3924,14.3253,14.3756,124237.0
2020-03-31 15:35:00,17.14,17.15,17.05,17.05,175402.0,14.3756,14.384,14.3001,14.3001,175402.0
2020-03-31 15:40:00,17.06,17.09,16.93,17.04,192662.0,14.3085,14.3336,14.1994,14.2917,192662.0
2020-03-31 15:45:00,17.04,17.06,16.97,17.03,326586.0,14.2917,14.3085,14.233,14.2833,326586.0
2020-03-31 15:50:00,17.03,17.43,17.02,17.41,904200.0,14.2833,14.6188,14.2749,14.602,904200.0
2020-03-31 15:55:00,17.4,17.79,17.29,17.39,1631582.0,14.5936,14.9207,14.5014,14.5853,1631582.0
2020-04-01 09:30:00,16.25,16.67,16.19,16.3,534422.0,13.6291,13.9814,13.5788,13.6711,534422.0
2020-04-01 09:35:00,16.29,16.47,16.17,16.31,305844.0,13.6627,13.8136,13.562,13.6794,305844.0
2020-04-01 09:40:00,16.3,16.41,16.1,16.27,257169.0,13.6711,13.7633,13.5033,13.6459,257169.0
2020-04-01 09:45:00,16.27,16.31,16.07,16.15,250189.0,13.6459,13.6794,13.4782,13.5453,250189.0
2020-04-01 09:50:00,16.14,16.14,15.95,15.97,293994.0,13.5369,13.5369,13.3775,13.3943,293994.0
2020-04-01 09:55:00,15.95,16.01,15.6,15.62,522499.0,13.3775,13.4278,13.084,13.1007,522499.0
2020-04-01 10:00:00,15.62,15.83,15.52,15.81,277723.0,13.1007,13.2769,13.0169,13.2601,277723.0
2020-04-01 10:05:00,15.82,15.92,15.65,15.91,219873.0,13.2685,13.3523,13.1259,13.344,219873.0
2020-04-01 10:10:00,15.91,15.97,15.73,15.75,260694.0,13.344,13.3943,13.193,13.2098,260694.0
2020-04-01 10:15:00,15.76,16.02,15.75,15.86,291906.0,13.2182,13.4362,13.2098,13.302,291906.0
2020-04-01 10:20:00,15.86,15.94,15.83,15.91,226967.0,13.302,13.3691,13.2769,13.344,226967.0
2020-04-01 10:25:00,15.91,15.92,15.88,15.92,150378.0,13.344,13.3523,13.3188,13.3523,150378.0
2020-04-01 10:30:00,15.92,15.97,15.89,15.89,193037.0,13.3523,13.3943,13.3272,13.3272,193037.0
2020-04-01 10:35:00,15.9,15.9,15.82,15.84,188014.0,13.3356,13.3356,13.2685,13.2852,188014.0
2020-04-01 10:40:00,15.83,15.91,15.81,15.87,165949.0,13.2769,13.344,13.2601,13.3104,165949.0
2020-04-01 10:45:00,15.88,15.99,15.87,15.97,147153.0,13.3188,13.4111,13.3104,13.3943,147153.0
2020-04-01 10:50:00,15.97,15.97,15.81,15.82,154520.0,13.3943,13.3943,13.2601,13.2685,154520.0
2020-04-01 10:55:00,15.82,15.82,15.75,15.78,170971.0,13.2685,13.2685,13.2098,13.2349,170971.0
2020-04-01 11:00:00,15.77,15.81,15.71,15.78,164751.0,13.2265,13.2601,13.1762,13.2349,164751.0
2020-04-01 11:05:00,15.78,15.86,15.77,15.86,88543.0,13.2349,13.302,13.2265,13.302,88543.0
2020-04-01 11:10:00,15.86,15.88,15.78,15.81,143389.0,13.302,13.3188,13.2349,13.2601,143389.0
2020-04-01 11:15:00,15.81,15.82,15.75,15.76,148900.0,13.2601,13.2685,13.2098,13.2182,148900.0
2020-04-01 11:20:00,15.76,15.79,15.74,15.74,165053.0,13.2182,13.2433,13.2014,13.2014,165053.0
2020-04-01 11:25:00,15.75,15.78,15.72,15.76,416135.0,13.2098,13.2349,13.1846,13.2182,416135.0
2020-04-01 11:30:00,15.76,15.78,15.75,15.77,137356.0,13.2182,13.2349,13.2098,13.2265,137356.0
2020-04-01 11:35:00,15.77,15.83,15.75,15.78,218515.0,13.2265,13.2769,13.2098,13.2349,218515.0
2020-04-01 11:40:00,15.78,15.78,15.72,15.76,185186.0,13.2349,13.2349,13.1846,13.2182,185186.0
2020-04-01 11:45:00,15.75,15.75,15.63,15.65,186338.0,13.2098,13.2098,13.1091,13.1259,186338.0
2020-04-01 11:50:00,15.65,15.77,15.64,15.76,206498.0,13.1259,13.2265,13.1175,13.2182,206498.0
2020-04-01 11:55:00,15.77,15.81,15.69,15.77,146168.0,13.2265,13.2601,13.1594,13.2265,146168.0
2020-04-01 12:00:00,15.77,15.79,15.68,15.69,124212.0,13.2265,13.2433,13.1511,13.1594,124212.0
2020-04-01 12:05:00,15.69,15.71,15.63,15.64,84531.0,13.1594,13.1762,13.1091,13.1175,84531.0
2020-04-01 12:10:00,15.64,15.67,15.64,15.67,124118.0,13.1175,13.1427,13.1175,13.1427,124118.0
2020-04-01 12:15:00,15.67,15.68,15.64,15.65,167132.0,13.1427,13.1511,13.1175,13.1259,167132.0
2020-04-01 12:20:00,15.65,15.68,15.64,15.68,82451.0,13.1259,13.1511,13.1175,13.1511,82451.0
2020-04-01 12:25:00,15.68,15.68,15.64,15.64,144214.0,13.1511,13.1511,13.1175,13.1175,144214.0
2020-04-01 12:30:00,15.64,15.65,15.64,15.64,66761.0,13.1175,13.1259,13.1175,13.1175,66761.0
2020-04-01 12:35:00,15.64,15.65,15.52,15.52,70719.0,13.1175,13.1259,13.0169,13.0169,70719.0
2020-04-01 12:40:00,15.52,15.53,15.51,15.52,76781.0,13.0169,13.0252,13.0085,13.0169,76781.0
2020-04-01 12:45:00,15.52,15.53,15.44,15.46,303739.0,13.0169,13.0252,12.9498,12.9665,303739.0
2020-04-01 12:50:00,15.45,15.46,15.4,15.44,71237.0,12.9581,12.9665,12.9162,12.9498,71237.0
2020-04-01 12:55:00,15.43,15.49,15.43,15.43,64734.0,12.9414,12.9917,12.9414,12.9414,64734.0
2020-04-01 13:00:00,15.44,15.44,15.37,15.39,105699.0,12.9498,12.9498,12.8911,12.9078,105699.0
2020-04-01 13:05:00,15.39,15.4,15.25,15.26,91369.0,12.9078,12.9162,12.7904,12.7988,91369.0
2020-04-01 13:10:00,15.26,15.26,15.21,15.22,90724.0,12.7988,12.7988,12.7569,12.7652,90724.0
2020-04-01 13:15:00,15.21,15.29,15.19,15.21,189461.0,12.7569,12.824,12.7401,12.7569,189461.0
2020-04-01 13:20:00,15.21,15.22,15.14,15.21,193021.0,12.7569,12.7652,12.6981,12.7569,193021.0
2020-04-01 13:25:00,15.2,15.28,15.18,15.26,135479.0,12.7485,12.8156,12.7317,12.7988,135479.0
2020-04-01 13:30:00,15.25,15.25,15.12,15.12,87711.0,12.7904,12.7904,12.6814,12.6814,87711.0
2020-04-01 13:35:00,15.13,15.3,15.07,15.13,176161.0,12.6898,12.8323,12.6394,12.6898,176161.0
2020-04-01 13:40:00,15.13,15.13,15.04,15.04,99625.0,12.6898,12.6898,12.6143,12.6143,99625.0
2020-04-01 13:45:00,15.04,15.05,14.95,14.96,218352.0,12.6143,12.6227,12.5388,12.5472,218352.0
2020-04-01 13:50:00,14.95,15.01,14.93,15.01,217304.0,12.5388,12.5891,12.522,12.5891,217304.0
2020-04-01 13:55:00,15.01,15.11,14.99,15.11,146777.0,12.5891,12.673,12.5723,12.673,146777.0
2020-04-01 14:00:00,15.11,15.14,15.1,15.11,99968.0,12.673,12.6981,12.6646,12.673,99968.0
2020-04-01 14:05:00,15.11,15.14,15.08,15.09,66211.0,12.673,12.6981,12.6478,12.6562,66211.0
2020-04-01 14:10:00,15.09,15.09,15.0,15.03,105492.0,12.6562,12.6562,12.5807,12.6059,105492.0
2020-04-01 14:15:00,15.02,15.03,14.95,14.96,107479.0,12.5975,12.6059,12.5388,12.5472,107479.0
2020-04-01 14:20:00,14.96,15.04,14.95,15.0,125636.0,12.5472,12.6143,12.5388,12.5807,125636.0
2020-04-01 14:25:00,15.01,15.02,15.0,15.0,86385.0,12.5891,12.5975,12.5807,12.5807,86385.0
2020-04-01 14:30:00,15.0,15.01,14.99,15.01,98304.0,12.5807,12.5891,12.5723,12.5891,98304.0
2020-04-01 14:35:00,15.01,15.07,14.99,15.07,148778.0,12.5891,12.6394,12.5723,12.6394,148778.0
2020-04-01 14:40:00,15.07,15.07,14.98,15.0,116351.0,12.6394,12.6394,12.564,12.5807,116351.0
2020-04-01 14:45:00,14.99,15.02,14.98,15.01,68695.0,12.5723,12.5975,12.564,12.5891,68695.0
2020-04-01 14:50:00,15.01,15.01,14.98,14.99,42489.0,12.5891,12.5891,12.564,12.5723,42489.0
2020-04-01 14:55:00,15.0,15.0,14.9,14.93,174456.0,12.5807,12.5807,12.4969,12.522,174456.0
2020-04-01 15:00:00,14.93,14.97,14.92,14.92,162142.0,12.522,12.5556,12.5136,12.5136,162142.0
2020-04-01 15:05:00,14.92,14.93,14.9,14.91,149234.0,12.5136,12.522,12.4969,12.5052,149234.0
2020-04-01 15:10:00,14.91,14.91,14.81,14.82,205256.0,12.5052,12.5052,12.4214,12.4298,205256.0
2020-04-01 15:15:00,14.82,14.91,14.81,14.91,199108.0,12.4298,12.5052,12.4214,12.5052,199108.0
2020-04-01 15:20:00,14.91,14.91,14.8,14.81,153698.0,12.5052,12.5052,12.413,12.4214,153698.0
2020-04-01 15:25:00,14.8,14.81,14.74,14.79,327213.0,12.413,12.4214,12.3627,12.4046,327213.0
2020-04-01 15:30:00,14.79,14.81,14.78,14.81,294175.0,12.4046,12.4214,12.3962,12.4214,294175.0
2020-04-01 15:35:00,14.8,14.81,14.61,14.62,426974.0,12.413,12.4214,12.2536,12.262,426974.0
2020-04-01 15:40:00,14.63,14.67,14.61,14.62,269687.0,12.2704,12.304,12.2536,12.262,269687.0
2020-04-01 15:45:00,14.62,14.79,14.61,14.77,609809.0,12.262,12.4046,12.2536,12.3878,609809.0
2020-04-01 15:50:00,14.77,14.94,14.75,14.94,697758.0,12.3878,12.5304,12.371,12.5304,697758.0
2020-04-01 15:55:00,14.94,14.98,14.82,14.84,1197791.0,12.5304,12.564,12.4298,12.4465,1197791.0
2020-04-02 09:30:00,14.81,14.96,14.75,14.91,392208.0,12.4214,12.5472,12.371,12.5052,392208.0
2020-04-02 09:35:00,14.9,14.97,14.79,14.94,147572.0,12.4969,12.5556,12.4046,12.5304,147572.0
2020-04-02 09:40:00,14.94,15.08,14.89,14.97,204502.0,12.5304,12.6478,12.4885,12.5556,204502.0
2020-04-02 09:45:00,14.97,14.98,14.87,14.88,136540.0,12.5556,12.564,12.4717,12.4801,136540.0
2020-04-02 09:50:00,14.88,14.96,14.87,14.88,96911.0,12.4801,12.5472,12.4717,12.4801,96911.0
2020-04-02 09:55:00,14.88,14.92,14.85,14.85,100545.0,12.4801,12.5136,12.4549,12.4549,100545.0
2020-04-02 10:00:00,14.86,15.14,14.85,15.07,152339.0,12.4633,12.6981,12.4549,12.6394,152339.0
2020-04-02 10:05:00,15.07,15.25,15.06,15.23,167055.0,12.6394,12.7904,12.6311,12.7736,167055.0
2020-04-02 10:10:00,15.23,15.28,15.21,15.25,114606.0,12.7736,12.8156,12.7569,12.7904,114606.0
2020-04-02 10:15:00,15.26,15.28,15.17,15.26,134726.0,12.7988,12.8156,12.7233,12.7988,134726.0
2020-04-02 10:20:00,15.27,15.43,15.26,15.42,135009.0,12.8072,12.9414,12.7988,12.933,135009.0
2020-04-02 10:25:00,15.43,15.48,15.37,15.47,162301.0,12.9414,12.9833,12.8911,12.9749,162301.0
2020-04-02 10:30:00,15.48,15.64,15.47,15.56,181439.0,12.9833,13.1175,12.9749,13.0504,181439.0
2020-04-02 10:35:00,15.57,15.82,15.56,15.79,269279.0,13.0588,13.2685,13.0504,13.2433,269279.0
2020-04-02 10:40:00,15.79,15.82,15.63,15.75,148155.0,13.2433,13.2685,13.1091,13.2098,148155.0
2020-04-02 10:45:00,15.76,15.8,15.57,15.59,158198.0,13.2182,13.2517,13.0588,13.0756,158198.0
2020-04-02 10:50:00,15.6,15.62,15.46,15.53,199269.0,13.084,13.1007,12.9665,13.0252,199269.0
2020-04-02 10:55:00,15.54,15.62,15.53,15.59,243114.0,13.0336,13.1007,13.0252,13.0756,243114.0
2020-04-02 11:00:00,15.6,15.62,15.54,15.57,179896.0,13.084,13.1007,13.0336,13.0588,179896.0
2020-04-02 11:05:00,15.57,15.61,15.49,15.5,114641.0,13.0588,13.0923,12.9917,13.0001,114641.0
2020-04-02 11:10:00,15.51,15.52,15.41,15.46,386821.0,13.0085,13.0169,12.9246,12.9665,386821.0
2020-04-02 11:15:00,15.48,15.54,15.39,15.52,252189.0,12.9833,13.0336,12.9078,13.0169,252189.0
2020-04-02 11:20:00,15.53,15.59,15.49,15.57,160142.0,13.0252,13.0756,12.9917,13.0588,160142.0
2020-04-02 11:25:00,15.57,15.57,15.46,15.51,258904.0,13.0588,13.0588,12.9665,13.0085,258904.0
2020-04-02 11:30:00,15.51,15.66,15.5,15.61,122596.0,13.0085,13.1343,13.0001,13.0923,122596.0
2020-04-02 11:35:00,15.61,15.64,15.55,15.63,104246.0,13.0923,13.1175,13.042,13.1091,104246.0
2020-04-02 11:40:00,15.63,15.65,15.6,15.61,169808.0,13.1091,13.1259,13.084,13.0923,169808.0
2020-04-02 11:45:00,15.61,15.64,15.57,15.64,132137.0,13.0923,13.1175,13.0588,13.1175,132137.0
2020-04-02 11:50:00,15.64,15.71,15.55,15.56,118734.0,13.1175,13.1762,13.042,13.0504,118734.0
2020-04-02 11:55:00,15.55,15.61,15.55,15.57,118384.0,13.042,13.0923,13.042,13.0588,118384.0
2020-04-02 12:00:00,15.57,15.65,15.51,15.64,189771.0,13.0588,13.1259,13.0085,13.1175,189771.0
2020-04-02 12:05:00,15.63,15.64,15.56,15.58,89320.0,13.1091,13.1175,13.0504,13.0672,89320.0
2020-04-02 12:10:00,15.58,15.77,15.57,15.71,118665.0,13.0672,13.2265,13.0588,13.1762,118665.0
2020-04-02 12:15:00,15.7,15.72,15.58,15.64,135043.0,13.1678,13.1846,13.0672,13.1175,135043.0
2020-04-02 12:20:00,15.64,15.64,15.57,15.57,132202.0,13.1175,13.1175,13.0588,13.0588,132202.0
2020-04-02 12:25:00,15.57,15.63,15.56,15.59,128241.0,13.0588,13.1091,13.0504,13.0756,128241.0
2020-04-02 12:30:00,15.59,15.6,15.56,15.57,69304.0,13.0756,13.084,13.0504,13.0588,69304.0
2020-04-02 12:35:00,15.57,15.57,15.46,15.47,129168.0,13.0588,13.0588,12.9665,12.9749,129168.0
2020-04-02 12:40:00,15.46,15.59,15.43,15.54,123474.0,12.9665,13.0756,12.9414,13.0336,123474.0
2020-04-02 12:45:00,15.54,15.55,15.52,15.53,67028.0,13.0336,13.042,13.0169,13.0252,67028.0
2020-04-02 12:50:00,15.53,15.57,15.52,15.53,94179.0,13.0252,13.0588,13.0169,13.0252,94179.0
2020-04-02 12:55:00,15.53,15.53,15.46,15.5,99020.0,13.0252,13.0252,12.9665,13.0001,99020.0
2020-04-02 13:00:00,15.51,15.52,15.47,15.47,62678.0,13.0085,13.0169,12.9749,12.9749,62678.0
2020-04-02 13:05:00,15.48,15.48,15.31,15.32,78689.0,12.9833,12.9833,12.8407,12.8491,78689.0
2020-04-02 13:10:00,15.32,15.33,15.24,15.28,72262.0,12.8491,12.8575,12.782,12.8156,72262.0
2020-04-02 13:15:00,15.28,15.34,15.27,15.34,122939.0,12.8156,12.8659,12.8072,12.8659,122939.0
2020-04-02 13:20:00,15.34,15.39,15.32,15.35,92202.0,12.8659,12.9078,12.8491,12.8743,92202.0
2020-04-02 13:25:00,15.36,15.36,15.3,15.32,79682.0,12.8827,12.8827,12.8323,12.8491,79682.0
2020-04-02 13:30:00,15.32,15.32,15.29,15.3,121243.0,12.8491,12.8491,12.824,12.8323,121243.0
2020-04-02 13:35:00,15.29,15.33,15.28,15.29,107907.0,12.824,12.8575,12.8156,12.824,107907.0
2020-04-02 13:40:00,15.29,15.38,15.29,15.37,73718.0,12.824,12.8994,12.824,12.8911,73718.0
2020-04-02 13:45:00,15.38,15.38,15.28,15.29,122268.0,12.8994,12.8994,12.8156,12.824,122268.0
2020-04-02 13:50:00,15.29,15.39,15.28,15.37,147788.0,12.824,12.9078,12.8156,12.8911,147788.0
2020-04-02 13:55:00,15.36,15.38,15.28,15.28,81846.0,12.8827,12.8994,12.8156,12.8156,81846.0
2020-04-02 14:00:00,15.28,15.29,15.16,15.16,108085.0,12.8156,12.824,12.7149,12.7149,108085.0
2020-04-02 14:05:00,15.17,15.17,15.11,15.13,102671.0,12.7233,12.7233,12.673,12.6898,102671.0
2020-04-02 14:10:00,15.13,15.15,15.04,15.15,178213.0,12.6898,12.7065,12.6143,12.7065,178213.0
2020-04-02 14:15:00,15.15,15.19,15.04,15.04,101883.0,12.7065,12.7401,12.6143,12.6143,101883.0
2020-04-02 14:20:00,15.04,15.07,15.02,15.03,109522.0,12.6143,12.6394,12.5975,12.6059,109522.0
2020-04-02 14:25:00,15.03,15.19,15.02,15.18,102657.0,12.6059,12.7401,12.5975,12.7317,102657.0
2020-04-02 14:30:00,15.18,15.2,15.12,15.17,106822.0,12.7317,12.7485,12.6814,12.7233,106822.0
2020-04-02 14:35:00,15.17,15.28,15.14,15.27,117171.0,12.7233,12.8156,12.6981,12.8072,117171.0
2020-04-02 14:40:00,15.27,15.27,15.25,15.26,67043.0,12.8072,12.8072,12.7904,12.7988,67043.0
2020-04-02 14:45:00,15.25,15.32,15.25,15.31,157098.0,12.7904,12.8491,12.7904,12.8407,157098.0
2020-04-02 14:50:00,15.31,15.36,15.3,15.36,128033.0,12.8407,12.8827,12.8323,12.8827,128033.0
2020-04-02 14:55:00,15.36,15.43,15.35,15.42,138757.0,12.8827,12.9414,12.8743,12.933,138757.0
2020-04-02 15:00:00,15.43,15.44,15.4,15.4,71317.0,12.9414,12.9498,12.9162,12.9162,71317.0
2020-04-02 15:05:00,15.41,15.41,15.29,15.31,198110.0,12.9246,12.9246,12.824,12.8407,198110.0
2020-04-02 15:10:00,15.31,15.33,15.29,15.32,175861.0,12.8407,12.8575,12.824,12.8491,175861.0
2020-04-02 15:15:00,15.32,15.43,15.32,15.43,148499.0,12.8491,12.9414,12.8491,12.9414,148499.0
2020-04-02 15:20:00,15.42,15.5,15.42,15.5,235379.0,12.933,13.0001,12.933,13.0001,235379.0
2020-04-02 15:25:00,15.5,15.51,15.46,15.51,193250.0,13.0001,13.0085,12.9665,13.0085,193250.0
2020-04-02 15:30:00,15.51,15.54,15.49,15.53,429318.0,13.0085,13.0336,12.9917,13.0252,429318.0
2020-04-02 15:35:00,15.53,15.54,15.52,15.53,415665.0,13.0252,13.0336,13.0169,13.0252,415665.0
2020-04-02 15:40:00,15.53,15.54,15.46,15.52,260568.0,13.0252,13.0336,12.9665,13.0169,260568.0
2020-04-02 15:45:00,15.52,15.53,15.48,15.49,296323.0,13.0169,13.0252,12.9833,12.9917,296323.0
2020-04-02 15:50:00,15.49,15.54,15.47,15.5,817081.0,12.9917,13.0336,12.9749,13.0001,817081.0
2020-04-02 15:55:00,15.5,15.5,15.49,15.5,1066257.0,13.0001,13.0001,12.9917,13.0001,1066257.0
2020-04-03 09:30:00,15.39,15.56,15.26,15.47,267290.0,12.9078,13.0504,12.7988,12.9749,267290.0
2020-04-03 09:35:00,15.48,15.52,15.44,15.5,184079.0,12.9833,13.0169,12.9498,13.0001,184079.0
2020-04-03 09:40:00,15.5,15.7,15.48,15.53,225151.0,13.0001,13.1678,12.9833,13.0252,225151.0
2020-04-03 09:45:00,15.52,15.57,15.39,15.4,255898.0,13.0169,13.0588,12.9078,12.9162,255898.0
2020-04-03 09:50:00,15.39,15.53,15.36,15.51,291828.0,12.9078,13.0252,12.8827,13.0085,291828.0
2020-04-03 09:55:00,15.51,15.53,15.42,15.44,103810.0,13.0085,13.0252,12.933,12.9498,103810.0
2020-04-03 10:00:00,15.44,15.6,15.44,15.48,304665.0,12.9498,13.084,12.9498,12.9833,304665.0
2020-04-03 10:05:00,15.47,15.6,15.46,15.52,56703.0,12.9749,13.084,12.9665,13.0169,56703.0
2020-04-03 10:10:00,15.52,15.53,15.33,15.35,60199.0,13.0169,13.0252,12.8575,12.8743,60199.0
2020-04-03 10:15:00,15.34,15.34,15.19,15.19,77828.0,12.8659,12.8659,12.7401,12.7401,77828.0
2020-04-03 10:20:00,15.19,15.3,15.14,15.21,79429.0,12.7401,12.8323,12.6981,12.7569,79429.0
2020-04-03 10:25:00,15.21,15.23,15.06,15.09,77203.0,12.7569,12.7736,12.6311,12.6562,77203.0
2020-04-03 10:30:00,15.08,15.13,15.01,15.02,92629.0,12.6478,12.6898,12.5891,12.5975,92629.0
2020-04-03 10:35:00,15.02,15.03,14.93,14.99,115155.0,12.5975,12.6059,12.522,12.5723,115155.0
2020-04-03 10:40:00,15.0,15.08,14.99,15.05,45754.0,12.5807,12.6478,12.5723,12.6227,45754.0
2020-04-03 10:45:00,15.04,15.05,14.92,14.93,76464.0,12.6143,12.6227,12.5136,12.522,76464.0
2020-04-03 10:50:00,14.92,14.95,14.85,14.91,110366.0,12.5136,12.5388,12.4549,12.5052,110366.0
2020-04-03 10:55:00,14.9,14.97,14.87,14.96,63056.0,12.4969,12.5556,12.4717,12.5472,63056.0
2020-04-03 11:00:00,14.96,15.02,14.94,14.95,44008.0,12.5472,12.5975,12.5304,12.5388,44008.0
2020-04-03 11:05:00,14.95,15.03,14.9,15.0,58046.0,12.5388,12.6059,12.4969,12.5807,58046.0
2020-04-03 11:10:00,15.01,15.09,14.99,15.01,93865.0,12.5891,12.6562,12.5723,12.5891,93865.0
2020-04-03 11:15:00,15.01,15.02,14.93,14.94,59443.0,12.5891,12.5975,12.522,12.5304,59443.0
2020-04-03 11:20:00,14.94,14.94,14.84,14.87,97861.0,12.5304,12.5304,12.4465,12.4717,97861.0
2020-04-03 11:25:00,14.87,15.0,14.84,14.99,70414.0,12.4717,12.5807,12.4465,12.5723,70414.0
2020-04-03 11:30:00,14.99,15.01,14.91,14.99,107160.0,12.5723,12.5891,12.5052,12.5723,107160.0
2020-04-03 11:35:00,14.98,15.0,14.9,15.0,63847.0,12.564,12.5807,12.4969,12.5807,63847.0
2020-04-03 11:40:00,15.0,15.0,14.79,14.81,107275.0,12.5807,12.5807,12.4046,12.4214,107275.0
2020-04-03 11:45:00,14.81,14.88,14.71,14.77,127113.0,12.4214,12.4801,12.3375,12.3878,127113.0
2020-04-03 11:50:00,14.76,14.77,14.69,14.73,111860.0,12.3794,12.3878,12.3207,12.3543,111860.0
2020-04-03 11:55:00,14.72,14.77,14.67,14.7,70048.0,12.3459,12.3878,12.304,12.3291,70048.0
2020-04-03 12:00:00,14.69,14.72,14.62,14.67,147330.0,12.3207,12.3459,12.262,12.304,147330.0
2020-04-03 12:05:00,14.67,14.67,14.51,14.53,134135.0,12.304,12.304,12.1698,12.1865,134135.0
2020-04-03 12:10:00,14.53,14.57,14.48,14.49,98100.0,12.1865,12.2201,12.1446,12.153,98100.0
2020-04-03 12:15:00,14.49,14.52,14.45,14.47,46528.0,12.153,12.1781,12.1194,12.1362,46528.0
2020-04-03 12:20:00,14.47,14.57,14.47,14.53,73192.0,12.1362,12.2201,12.1362,12.1865,73192.0
2020-04-03 12:25:00,14.52,14.58,14.46,14.58,132834.0,12.1781,12.2285,12.1278,12.2285,132834.0
2020-04-03 12:30:00,14.57,14.6,14.52,14.57,189998.0,12.2201,12.2452,12.1781,12.2201,189998.0
2020-04-03 12:35:00,14.57,14.6,14.5,14.57,107882.0,12.2201,12.2452,12.1614,12.2201,107882.0
2020-04-03 12:40:00,14.57,14.65,14.54,14.62,83581.0,12.2201,12.2872,12.1949,12.262,83581.0
2020-04-03 12:45:00,14.62,14.64,14.48,14.52,95855.0,12.262,12.2788,12.1446,12.1781,95855.0
2020-04-03 12:50:00,14.52,14.56,14.49,14.54,77074.0,12.1781,12.2117,12.153,12.1949,77074.0
2020-04-03 12:55:00,14.53,14.56,14.51,14.53,60292.0,12.1865,12.2117,12.1698,12.1865,60292.0
2020-04-03 13:00:00,14.54,14.54,14.43,14.49,142579.0,12.1949,12.1949,12.1027,12.153,142579.0
2020-04-03 13:05:00,14.49,14.53,14.46,14.49,52083.0,12.153,12.1865,12.1278,12.153,52083.0
2020-04-03 13:10:00,14.49,14.5,14.43,14.43,45252.0,12.153,12.1614,12.1027,12.1027,45252.0
2020-04-03 13:15:00,14.44,14.48,14.41,14.45,56360.0,12.111,12.1446,12.0859,12.1194,56360.0
2020-04-03 13:20:00,14.46,14.48,14.4,14.43,61827.0,12.1278,12.1446,12.0775,12.1027,61827.0
2020-04-03 13:25:00,14.43,14.43,14.38,14.41,55366.0,12.1027,12.1027,12.0607,12.0859,55366.0
2020-04-03 13:30:00,14.4,14.41,14.31,14.37,48177.0,12.0775,12.0859,12.002,12.0523,48177.0
2020-04-03 13:35:00,14.36,14.37,14.31,14.33,37217.0,12.044,12.0523,12.002,12.0188,37217.0
2020-04-03 13:40:00,14.32,14.35,14.29,14.35,48404.0,12.0104,12.0356,11.9852,12.0356,48404.0
2020-04-03 13:45:00,14.35,14.38,14.34,14.38,86038.0,12.0356,12.0607,12.0272,12.0607,86038.0
2020-04-03 13:50:00,14.38,14.4,14.32,14.37,45074.0,12.0607,12.0775,12.0104,12.0523,45074.0
2020-04-03 13:55:00,14.38,14.4,14.33,14.35,59534.0,12.0607,12.0775,12.0188,12.0356,59534.0
2020-04-03 14:00:00,14.35,14.4,14.32,14.36,48550.0,12.0356,12.0775,12.0104,12.044,48550.0
2020-04-03 14:05:00,14.36,14.36,14.3,14.31,52132.0,12.044,12.044,11.9936,12.002,52132.0
2020-04-03 14:10:00,14.32,14.32,14.28,14.31,99931.0,12.0104,12.0104,11.9769,12.002,99931.0
2020-04-03 14:15:00,14.3,14.34,14.28,14.32,69037.0,11.9936,12.0272,11.9769,12.0104,69037.0
2020-04-03 14:20:00,14.32,14.39,14.31,14.34,60193.0,12.0104,12.0691,12.002,12.0272,60193.0
2020-04-03 14:25:00,14.34,14.42,14.32,14.42,70776.0,12.0272,12.0943,12.0104,12.0943,70776.0
2020-04-03 14:30:00,14.41,14.43,14.3,14.32,99196.0,12.0859,12.1027,11.9936,12.0104,99196.0
2020-04-03 14:35:00,14.32,14.38,14.3,14.31,94607.0,12.0104,12.0607,11.9936,12.002,94607.0
2020-04-03 14:40:00,14.31,14.39,14.2,14.24,227672.0,12.002,12.0691,11.9098,11.9433,227672.0
2020-04-03 14:45:00,14.24,14.29,14.24,14.28,67752.0,11.9433,11.9852,11.9433,11.9769,67752.0
2020-04-03 14:50:00,14.28,14.38,14.28,14.37,94820.0,11.9769,12.0607,11.9769,12.0523,94820.0
2020-04-03 14:55:00,14.37,14.57,14.37,14.56,244356.0,12.0523,12.2201,12.0523,12.2117,244356.0
2020-04-03 15:00:00,14.56,14.6,14.46,14.47,184491.0,12.2117,12.2452,12.1278,12.1362,184491.0
2020-04-03 15:05:00,14.47,14.49,14.43,14.45,73007.0,12.1362,12.153,12.1027,12.1194,73007.0
2020-04-03 15:10:00,14.44,14.52,14.42,14.48,100997.0,12.111,12.1781,12.0943,12.1446,100997.0
2020-04-03 15:15:00,14.48,14.57,14.46,14.51,144456.0,12.1446,12.2201,12.1278,12.1698,144456.0
2020-04-03 15:20:00,14.51,14.53,14.46,14.49,108244.0,12.1698,12.1865,12.1278,12.153,108244.0
2020-04-03 15:25:00,14.48,14.52,14.48,14.5,130805.0,12.1446,12.1781,12.1446,12.1614,130805.0
2020-04-03 15:30:00,14.49,14.53,14.38,14.4,132678.0,12.153,12.1865,12.0607,12.0775,132678.0
2020-04-03 15:35:00,14.4,14.42,14.31,14.32,131742.0,12.0775,12.0943,12.002,12.0104,131742.0
2020-04-03 15:40:00,14.33,14.36,14.29,14.32,181475.0,12.0188,12.044,11.9852,12.0104,181475.0
2020-04-03 15:45:00,14.32,14.46,14.31,14.44,367461.0,12.0104,12.1278,12.002,12.111,367461.0
2020-04-03 15:50:00,14.44,14.56,14.44,14.51,346346.0,12.111,12.2117,12.111,12.1698,346346.0
2020-04-03 15:55:00,14.51,14.54,14.42,14.49,756890.0,12.1698,12.1949,12.0943,12.153,756890.0
2020-04-06 09:30:00,15.22,15.27,15.13,15.14,424751.0,12.7652,12.8072,12.6898,12.6981,424751.0
2020-04-06 09:35:00,15.12,15.2,15.02,15.08,183739.0,12.6814,12.7485,12.5975,12.6478,183739.0
2020-04-06 09:40:00,15.09,15.11,14.95,14.98,149854.0,12.6562,12.673,12.5388,12.564,149854.0
2020-04-06 09:45:00,14.98,15.08,14.93,15.06,199536.0,12.564,12.6478,12.522,12.6311,199536.0
2020-04-06 09:50:00,15.06,15.34,15.06,15.29,412639.0,12.6311,12.8659,12.6311,12.824,412639.0
2020-04-06 09:55:00,15.29,15.29,15.19,15.23,138220.0,12.824,12.824,12.7401,12.7736,138220.0
2020-04-06 10:00:00,15.24,15.28,15.2,15.25,187889.0,12.782,12.8156,12.7485,12.7904,187889.0
2020-04-06 10:05:00,15.26,15.37,15.25,15.31,158464.0,12.7988,12.8911,12.7904,12.8407,158464.0
2020-04-06 10:10:00,15.31,15.31,15.23,15.29,119483.0,12.8407,12.8407,12.7736,12.824,119483.0
2020-04-06 10:15:00,15.29,15.39,15.26,15.39,211014.0,12.824,12.9078,12.7988,12.9078,211014.0
2020-04-06 10:20:00,15.39,15.46,15.37,15.38,184504.0,12.9078,12.9665,12.8911,12.8994,184504.0
2020-04-06 10:25:00,15.37,15.39,15.21,15.23,190010.0,12.8911,12.9078,12.7569,12.7736,190010.0
2020-04-06 10:30:00,15.23,15.29,15.17,15.21,193751.0,12.7736,12.824,12.7233,12.7569,193751.0
2020-04-06 10:35:00,15.2,15.24,15.14,15.24,128354.0,12.7485,12.782,12.6981,12.782,128354.0
2020-04-06 10:40:00,15.25,15.25,15.17,15.2,116668.0,12.7904,12.7904,12.7233,12.7485,116668.0
2020-04-06 10:45:00,15.2,15.22,15.14,15.19,83085.0,12.7485,12.7652,12.6981,12.7401,83085.0
2020-04-06 10:50:00,15.19,15.2,14.98,15.0,196538.0,12.7401,12.7485,12.564,12.5807,196538.0
2020-04-06 10:55:00,15.0,15.05,14.98,15.01,90224.0,12.5807,12.6227,12.564,12.5891,90224.0
2020-04-06 11:00:00,15.0,15.05,14.95,15.04,76186.0,12.5807,12.6227,12.5388,12.6143,76186.0
2020-04-06 11:05:00,15.04,15.08,14.97,15.02,103309.0,12.6143,12.6478,12.5556,12.5975,103309.0
2020-04-06 11:10:00,15.02,15.04,14.95,14.99,64353.0,12.5975,12.6143,12.5388,12.5723,64353.0
2020-04-06 11:15:00,14.99,15.01,14.96,14.99,106097.0,12.5723,12.5891,12.5472,12.5723,106097.0
2020-04-06 11:20:00,14.98,15.04,14.96,14.99,72827.0,12.564,12.6143,12.5472,12.5723,72827.0
2020-04-06 11:25:00,14.99,15.09,14.99,15.09,120732.0,12.5723,12.6562,12.5723,12.6562,120732.0
2020-04-06 11:30:00,15.09,15.11,14.99,14.99,100712.0,12.6562,12.673,12.5723,12.5723,100712.0
2020-04-06 11:35:00,15.0,15.06,14.98,15.01,117509.0,12.5807,12.6311,12.564,12.5891,117509.0
2020-04-06 11:40:00,15.0,15.05,14.98,14.99,131426.0,12.5807,12.6227,12.564,12.5723,131426.0
2020-04-06 11:45:00,14.99,15.08,14.97,15.02,92976.0,12.5723,12.6478,12.5556,12.5975,92976.0
2020-04-06 11:50:00,15.02,15.05,14.97,15.04,76020.0,12.5975,12.6227,12.5556,12.6143,76020.0
2020-04-06 11:55:00,15.04,15.11,15.02,15.08,58495.0,12.6143,12.673,12.5975,12.6478,58495.0
2020-04-06 12:00:00,15.08,15.13,15.06,15.12,68348.0,12.6478,12.6898,12.6311,12.6814,68348.0
2020-04-06 12:05:00,15.12,15.14,15.09,15.13,42725.0,12.6814,12.6981,12.6562,12.6898,42725.0
2020-04-06 12:10:00,15.13,15.18,15.11,15.17,84430.0,12.6898,12.7317,12.673,12.7233,84430.0
2020-04-06 12:15:00,15.17,15.26,15.14,15.26,74861.0,12.7233,12.7988,12.6981,12.7988,74861.0
2020-04-06 12:20:00,15.25,15.27,15.18,15.26,112242.0,12.7904,12.8072,12.7317,12.7988,112242.0
2020-04-06 12:25:00,15.26,15.26,15.18,15.21,73120.0,12.7988,12.7988,12.7317,12.7569,73120.0
2020-04-06 12:30:00,15.2,15.21,15.15,15.19,73328.0,12.7485,12.7569,12.7065,12.7401,73328.0
2020-04-06 12:35:00,15.19,15.21,15.14,15.19,51881.0,12.7401,12.7569,12.6981,12.7401,51881.0
2020-04-06 12:40:00,15.19,15.2,15.13,15.16,75181.0,12.7401,12.7485,12.6898,12.7149,75181.0
2020-04-06 12:45:00,15.16,15.16,15.11,15.11,60904.0,12.7149,12.7149,12.673,12.673,60904.0
2020-04-06 12:50:00,15.12,15.15,15.08,15.08,46066.0,12.6814,12.7065,12.6478,12.6478,46066.0
2020-04-06 12:55:00,15.07,15.14,15.06,15.13,55777.0,12.6394,12.6981,12.6311,12.6898,55777.0
2020-04-06 13:00:00,15.12,15.15,15.1,15.12,67590.0,12.6814,12.7065,12.6646,12.6814,67590.0
2020-04-06 13:05:00,15.11,15.14,15.09,15.11,145567.0,12.673,12.6981,12.6562,12.673,145567.0
2020-04-06 13:10:00,15.11,15.12,15.04,15.04,96109.0,12.673,12.6814,12.6143,12.6143,96109.0
2020-04-06 13:15:00,15.04,15.07,15.02,15.02,100192.0,12.6143,12.6394,12.5975,12.5975,100192.0
2020-04-06 13:20:00,15.02,15.04,15.01,15.04,129937.0,12.5975,12.6143,12.5891,12.6143,129937.0
2020-04-06 13:25:00,15.04,15.07,15.02,15.04,111982.0,12.6143,12.6394,12.5975,12.6143,111982.0
2020-04-06 13:30:00,15.04,15.06,15.0,15.02,60295.0,12.6143,12.6311,12.5807,12.5975,60295.0
2020-04-06 13:35:00,15.01,15.03,14.99,14.99,77437.0,12.5891,12.6059,12.5723,12.5723,77437.0
2020-04-06 13:40:00,14.99,15.06,14.98,15.06,103729.0,12.5723,12.6311,12.564,12.6311,103729.0
2020-04-06 13:45:00,15.06,15.1,15.03,15.1,114969.0,12.6311,12.6646,12.6059,12.6646,114969.0
2020-04-06 13:50:00,15.09,15.12,15.07,15.1,69898.0,12.6562,12.6814,12.6394,12.6646,69898.0
2020-04-06 13:55:00,15.09,15.16,15.06,15.14,332073.0,12.6562,12.7149,12.6311,12.6981,332073.0
2020-04-06 14:00:00,15.15,15.15,15.07,15.09,183730.0,12.7065,12.7065,12.6394,12.6562,183730.0
2020-04-06 14:05:00,15.09,15.09,15.03,15.04,184401.0,12.6562,12.6562,12.6059,12.6143,184401.0
2020-04-06 14:10:00,15.04,15.12,15.04,15.07,103995.0,12.6143,12.6814,12.6143,12.6394,103995.0
2020-04-06 14:15:00,15.07,15.16,15.05,15.15,111894.0,12.6394,12.7149,12.6227,12.7065,111894.0
2020-04-06 14:20:00,15.14,15.22,15.13,15.2,499854.0,12.6981,12.7652,12.6898,12.7485,499854.0
2020-04-06 14:25:00,15.21,15.23,15.12,15.15,268901.0,12.7569,12.7736,12.6814,12.7065,268901.0
2020-04-06 14:30:00,15.15,15.18,15.1,15.14,53535.0,12.7065,12.7317,12.6646,12.6981,53535.0
2020-04-06 14:35:00,15.14,15.16,15.13,15.16,86464.0,12.6981,12.7149,12.6898,12.7149,86464.0
2020-04-06 14:40:00,15.15,15.2,15.11,15.19,265197.0,12.7065,12.7485,12.673,12.7401,265197.0
2020-04-06 14:45:00,15.19,15.2,15.15,15.17,219593.0,12.7401,12.7485,12.7065,12.7233,219593.0
2020-04-06 14:50:00,15.18,15.18,15.14,15.15,82875.0,12.7317,12.7317,12.6981,12.7065,82875.0
2020-04-06 14:55:00,15.15,15.19,15.14,15.19,123885.0,12.7065,12.7401,12.6981,12.7401,123885.0
2020-04-06 15:00:00,15.18,15.2,15.12,15.2,82522.0,12.7317,12.7485,12.6814,12.7485,82522.0
2020-04-06 15:05:00,15.19,15.21,15.17,15.21,389155.0,12.7401,12.7569,12.7233,12.7569,389155.0
2020-04-06 15:10:00,15.21,15.22,15.16,15.17,267315.0,12.7569,12.7652,12.7149,12.7233,267315.0
2020-04-06 15:15:00,15.17,15.2,15.11,15.13,104794.0,12.7233,12.7485,12.673,12.6898,104794.0
2020-04-06 15:20:00,15.13,15.17,15.12,15.17,216104.0,12.6898,12.7233,12.6814,12.7233,216104.0
2020-04-06 15:25:00,15.17,15.2,15.14,15.2,217405.0,12.7233,12.7485,12.6981,12.7485,217405.0
2020-04-06 15:30:00,15.2,15.2,15.12,15.12,277616.0,12.7485,12.7485,12.6814,12.6814,277616.0
2020-04-06 15:35:00,15.12,15.16,15.08,15.13,424695.0,12.6814,12.7149,12.6478,12.6898,424695.0
2020-04-06 15:40:00,15.14,15.2,15.09,15.17,246758.0,12.6981,12.7485,12.6562,12.7233,246758.0
2020-04-06 15:45:00,15.17,15.18,15.08,15.11,451002.0,12.7233,12.7317,12.6478,12.673,451002.0
2020-04-06 15:50:00,15.11,15.26,15.02,15.05,1384302.0,12.673,12.7988,12.5975,12.6227,1384302.0
2020-04-06 15:55:00,15.05,15.11,14.96,14.99,1420400.0,12.6227,12.673,12.5472,12.5723,1420400.0
2020-04-07 09:30:00,15.7,15.73,15.34,15.46,591895.0,13.1678,13.193,12.8659,12.9665,591895.0
2020-04-07 09:35:00,15.46,15.58,15.39,15.56,257418.0,12.9665,13.0672,12.9078,13.0504,257418.0
2020-04-07 09:40:00,15.55,15.75,15.54,15.69,392013.0,13.042,13.2098,13.0336,13.1594,392013.0
2020-04-07 09:45:00,15.7,15.96,15.7,15.82,552145.0,13.1678,13.3859,13.1678,13.2685,552145.0
2020-04-07 09:50:00,15.82,16.07,15.81,16.05,305302.0,13.2685,13.4782,13.2601,13.4614,305302.0
2020-04-07 09:55:00,16.05,16.09,15.96,16.0,298337.0,13.4614,13.4949,13.3859,13.4194,298337.0
2020-04-07 10:00:00,16.01,16.06,15.97,16.01,277546.0,13.4278,13.4698,13.3943,13.4278,277546.0
2020-04-07 10:05:00,16.0,16.03,15.85,15.85,370635.0,13.4194,13.4446,13.2936,13.2936,370635.0
2020-04-07 10:10:00,15.86,15.94,15.84,15.89,263749.0,13.302,13.3691,13.2852,13.3272,263749.0
2020-04-07 10:15:00,15.88,15.89,15.58,15.6,418729.0,13.3188,13.3272,13.0672,13.084,418729.0
2020-04-07 10:20:00,15.59,15.66,15.54,15.57,572387.0,13.0756,13.1343,13.0336,13.0588,572387.0
2020-04-07 10:25:00,15.57,15.63,15.51,15.56,219756.0,13.0588,13.1091,13.0085,13.0504,219756.0
2020-04-07 10:30:00,15.56,15.8,15.54,15.76,454746.0,13.0504,13.2517,13.0336,13.2182,454746.0
2020-04-07 10:35:00,15.76,15.83,15.74,15.77,105850.0,13.2182,13.2769,13.2014,13.2265,105850.0
2020-04-07 10:40:00,15.76,15.8,15.72,15.75,150639.0,13.2182,13.2517,13.1846,13.2098,150639.0
2020-04-07 10:45:00,15.75,15.83,15.63,15.65,143723.0,13.2098,13.2769,13.1091,13.1259,143723.0
2020-04-07 10:50:00,15.65,15.7,15.53,15.6,107012.0,13.1259,13.1678,13.0252,13.084,107012.0
2020-04-07 10:55:00,15.61,15.72,15.6,15.7,168860.0,13.0923,13.1846,13.084,13.1678,168860.0
2020-04-07 11:00:00,15.7,15.82,15.64,15.8,154046.0,13.1678,13.2685,13.1175,13.2517,154046.0
2020-04-07 11:05:00,15.81,15.96,15.78,15.96,241832.0,13.2601,13.3859,13.2349,13.3859,241832.0
2020-04-07 11:10:00,15.96,16.02,15.94,16.0,323287.0,13.3859,13.4362,13.3691,13.4194,323287.0
2020-04-07 11:15:00,16.0,16.02,15.92,15.93,374594.0,13.4194,13.4362,13.3523,13.3607,374594.0
2020-04-07 11:20:00,15.93,15.93,15.81,15.85,97668.0,13.3607,13.3607,13.2601,13.2936,97668.0
2020-04-07 11:25:00,15.84,15.87,15.74,15.82,126578.0,13.2852,13.3104,13.2014,13.2685,126578.0
2020-04-07 11:30:00,15.82,15.89,15.78,15.81,82187.0,13.2685,13.3272,13.2349,13.2601,82187.0
2020-04-07 11:35:00,15.82,15.83,15.71,15.75,263310.0,13.2685,13.2769,13.1762,13.2098,263310.0
2020-04-07 11:40:00,15.75,15.85,15.73,15.78,247109.0,13.2098,13.2936,13.193,13.2349,247109.0
2020-04-07 11:45:00,15.79,15.81,15.71,15.71,132134.0,13.2433,13.2601,13.1762,13.1762,132134.0
2020-04-07 11:50:00,15.72,15.78,15.71,15.76,185422.0,13.1846,13.2349,13.1762,13.2182,185422.0
2020-04-07 11:55:00,15.76,15.86,15.73,15.84,405421.0,13.2182,13.302,13.193,13.2852,405421.0
2020-04-07 12:00:00,15.85,15.9,15.75,15.76,237052.0,13.2936,13.3356,13.2098,13.2182,237052.0
2020-04-07 12:05:00,15.77,15.86,15.76,15.85,128440.0,13.2265,13.302,13.2182,13.2936,128440.0
2020-04-07 12:10:00,15.86,15.87,15.81,15.86,100289.0,13.302,13.3104,13.2601,13.302,100289.0
2020-04-07 12:15:00,15.87,15.91,15.86,15.88,102149.0,13.3104,13.344,13.302,13.3188,102149.0
2020-04-07 12:20:00,15.88,15.93,15.86,15.89,141728.0,13.3188,13.3607,13.302,13.3272,141728.0
2020-04-07 12:25:00,15.89,15.91,15.85,15.88,99936.0,13.3272,13.344,13.2936,13.3188,99936.0
2020-04-07 12:30:00,15.87,15.89,15.82,15.83,59796.0,13.3104,13.3272,13.2685,13.2769,59796.0
2020-04-07 12:35:00,15.83,15.89,15.77,15.88,121332.0,13.2769,13.3272,13.2265,13.3188,121332.0
2020-04-07 12:40:00,15.88,15.9,15.84,15.85,69096.0,13.3188,13.3356,13.2852,13.2936,69096.0
2020-04-07 12:45:00,15.85,15.87,15.83,15.87,145538.0,13.2936,13.3104,13.2769,13.3104,145538.0
2020-04-07 12:50:00,15.87,15.87,15.82,15.83,47726.0,13.3104,13.3104,13.2685,13.2769,47726.0
2020-04-07 12:55:00,15.82,15.83,15.78,15.8,105146.0,13.2685,13.2769,13.2349,13.2517,105146.0
2020-04-07 13:00:00,15.8,15.83,15.77,15.8,120899.0,13.2517,13.2769,13.2265,13.2517,120899.0
2020-04-07 13:05:00,15.79,15.83,15.75,15.77,69328.0,13.2433,13.2769,13.2098,13.2265,69328.0
2020-04-07 13:10:00,15.78,15.79,15.73,15.77,86228.0,13.2349,13.2433,13.193,13.2265,86228.0
2020-04-07 13:15:00,15.77,15.79,15.71,15.72,89656.0,13.2265,13.2433,13.1762,13.1846,89656.0
2020-04-07 13:20:00,15.72,15.76,15.68,15.74,96082.0,13.1846,13.2182,13.1511,13.2014,96082.0
2020-04-07 13:25:00,15.73,15.74,15.66,15.67,163208.0,13.193,13.2014,13.1343,13.1427,163208.0
2020-04-07 13:30:00,15.68,15.7,15.62,15.66,147810.0,13.1511,13.1678,13.1007,13.1343,147810.0
2020-04-07 13:35:00,15.67,15.68,15.62,15.66,141626.0,13.1427,13.1511,13.1007,13.1343,141626.0
2020-04-07 13:40:00,15.66,15.69,15.62,15.63,112357.0,13.1343,13.1594,13.1007,13.1091,112357.0
2020-04-07 13:45:00,15.63,15.67,15.58,15.6,168883.0,13.1091,13.1427,13.0672,13.084,168883.0
2020-04-07 13:50:00,15.59,15.61,15.58,15.6,120707.0,13.0756,13.0923,13.0672,13.084,120707.0
2020-04-07 13:55:00,15.6,15.61,15.57,15.59,50151.0,13.084,13.0923,13.0588,13.0756,50151.0
2020-04-07 14:00:00,15.6,15.61,15.57,15.58,131744.0,13.084,13.0923,13.0588,13.0672,131744.0
2020-04-07 14:05:00,15.59,15.61,15.48,15.54,250340.0,13.0756,13.0923,12.9833,13.0336,250340.0
2020-04-07 14:10:00,15.54,15.59,15.51,15.51,139429.0,13.0336,13.0756,13.0085,13.0085,139429.0
2020-04-07 14:15:00,15.51,15.52,15.42,15.45,199702.0,13.0085,13.0169,12.933,12.9581,199702.0
2020-04-07 14:20:00,15.45,15.51,15.44,15.48,159544.0,12.9581,13.0085,12.9498,12.9833,159544.0
2020-04-07 14:25:00,15.48,15.52,15.44,15.45,120592.0,12.9833,13.0169,12.9498,12.9581,120592.0
2020-04-07 14:30:00,15.44,15.5,15.41,15.42,154167.0,12.9498,13.0001,12.9246,12.933,154167.0
2020-04-07 14:35:00,15.42,15.42,15.36,15.36,105995.0,12.933,12.933,12.8827,12.8827,105995.0
2020-04-07 14:40:00,15.36,15.36,15.26,15.31,198239.0,12.8827,12.8827,12.7988,12.8407,198239.0
2020-04-07 14:45:00,15.3,15.32,15.24,15.25,123389.0,12.8323,12.8491,12.782,12.7904,123389.0
2020-04-07 14:50:00,15.24,15.29,15.21,15.23,120958.0,12.782,12.824,12.7569,12.7736,120958.0
2020-04-07 14:55:00,15.23,15.28,15.18,15.24,148730.0,12.7736,12.8156,12.7317,12.782,148730.0
2020-04-07 15:00:00,15.24,15.34,15.24,15.33,163432.0,12.782,12.8659,12.782,12.8575,163432.0
2020-04-07 15:05:00,15.32,15.36,15.28,15.31,162167.0,12.8491,12.8827,12.8156,12.8407,162167.0
2020-04-07 15:10:00,15.31,15.38,15.3,15.31,251138.0,12.8407,12.8994,12.8323,12.8407,251138.0
2020-04-07 15:15:00,15.32,15.32,15.21,15.21,143945.0,12.8491,12.8491,12.7569,12.7569,143945.0
2020-04-07 15:20:00,15.22,15.26,15.13,15.14,117775.0,12.7652,12.7988,12.6898,12.6981,117775.0
2020-04-07 15:25:00,15.14,15.24,15.13,15.17,176634.0,12.6981,12.782,12.6898,12.7233,176634.0
2020-04-07 15:30:00,15.17,15.23,15.12,15.19,347661.0,12.7233,12.7736,12.6814,12.7401,347661.0
2020-04-07 15:35:00,15.19,15.23,15.15,15.2,455503.0,12.7401,12.7736,12.7065,12.7485,455503.0
2020-04-07 15:40:00,15.2,15.22,15.18,15.19,323497.0,12.7485,12.7652,12.7317,12.7401,323497.0
2020-04-07 15:45:00,15.19,15.24,15.16,15.21,499027.0,12.7401,12.782,12.7149,12.7569,499027.0
2020-04-07 15:50:00,15.27,15.27,15.08,15.16,608370.0,12.8072,12.8072,12.6478,12.7149,608370.0
2020-04-07 15:55:00,15.16,15.17,15.09,15.09,735027.0,12.7149,12.7233,12.6562,12.6562,735027.0
2020-04-08 09:30:00,15.44,15.48,15.32,15.38,339102.0,12.9498,12.9833,12.8491,12.8994,339102.0
2020-04-08 09:35:00,15.37,15.47,15.33,15.4,195185.0,12.8911,12.9749,12.8575,12.9162,195185.0
2020-04-08 09:40:00,15.4,15.72,15.4,15.69,203818.0,12.9162,13.1846,12.9162,13.1594,203818.0
2020-04-08 09:45:00,15.69,15.74,15.48,15.51,209830.0,13.1594,13.2014,12.9833,13.0085,209830.0
2020-04-08 09:50:00,15.51,15.57,15.44,15.49,135640.0,13.0085,13.0588,12.9498,12.9917,135640.0
2020-04-08 09:55:00,15.49,15.51,15.41,15.41,134264.0,12.9917,13.0085,12.9246,12.9246,134264.0
2020-04-08 10:00:00,15.42,15.5,15.41,15.48,90632.0,12.933,13.0001,12.9246,12.9833,90632.0
2020-04-08 10:05:00,15.48,15.54,15.43,15.49,137283.0,12.9833,13.0336,12.9414,12.9917,137283.0
2020-04-08 10:10:00,15.49,15.53,15.46,15.51,111591.0,12.9917,13.0252,12.9665,13.0085,111591.0
2020-04-08 10:15:00,15.51,15.62,15.49,15.59,116322.0,13.0085,13.1007,12.9917,13.0756,116322.0
2020-04-08 10:20:00,15.6,15.6,15.54,15.58,80579.0,13.084,13.084,13.0336,13.0672,80579.0
2020-04-08 10:25:00,15.58,15.83,15.57,15.83,127924.0,13.0672,13.2769,13.0588,13.2769,127924.0
2020-04-08 10:30:00,15.83,15.87,15.76,15.87,165680.0,13.2769,13.3104,13.2182,13.3104,165680.0
2020-04-08 10:35:00,15.87,15.87,15.74,15.78,262653.0,13.3104,13.3104,13.2014,13.2349,262653.0
2020-04-08 10:40:00,15.79,15.81,15.72,15.73,140987.0,13.2433,13.2601,13.1846,13.193,140987.0
2020-04-08 10:45:00,15.74,15.85,15.73,15.81,319429.0,13.2014,13.2936,13.193,13.2601,319429.0
2020-04-08 10:50:00,15.81,15.83,15.78,15.79,281580.0,13.2601,13.2769,13.2349,13.2433,281580.0
2020-04-08 10:55:00,15.79,15.9,15.77,15.86,305481.0,13.2433,13.3356,13.2265,13.302,305481.0
2020-04-08 11:00:00,15.86,15.9,15.83,15.89,163413.0,13.302,13.3356,13.2769,13.3272,163413.0
2020-04-08 11:05:00,15.89,15.9,15.84,15.88,123221.0,13.3272,13.3356,13.2852,13.3188,123221.0
2020-04-08 11:10:00,15.89,15.97,15.86,15.88,159897.0,13.3272,13.3943,13.302,13.3188,159897.0
2020-04-08 11:15:00,15.89,15.96,15.88,15.94,73738.0,13.3272,13.3859,13.3188,13.3691,73738.0
2020-04-08 11:20:00,15.94,16.0,15.93,15.95,121954.0,13.3691,13.4194,13.3607,13.3775,121954.0
2020-04-08 11:25:00,15.96,16.04,15.95,16.02,134022.0,13.3859,13.453,13.3775,13.4362,134022.0
2020-04-08 11:30:00,16.02,16.14,15.98,16.11,228467.0,13.4362,13.5369,13.4027,13.5117,228467.0
2020-04-08 11:35:00,16.11,16.14,16.08,16.09,148262.0,13.5117,13.5369,13.4865,13.4949,148262.0
2020-04-08 11:40:00,16.09,16.12,15.89,15.91,304983.0,13.4949,13.5201,13.3272,13.344,304983.0
2020-04-08 11:45:00,15.91,16.0,15.88,15.93,164966.0,13.344,13.4194,13.3188,13.3607,164966.0
2020-04-08 11:50:00,15.94,15.95,15.87,15.91,101121.0,13.3691,13.3775,13.3104,13.344,101121.0
2020-04-08 11:55:00,15.92,15.93,15.83,15.85,73568.0,13.3523,13.3607,13.2769,13.2936,73568.0
2020-04-08 12:00:00,15.86,15.87,15.8,15.86,64608.0,13.302,13.3104,13.2517,13.302,64608.0
2020-04-08 12:05:00,15.85,15.91,15.82,15.86,88594.0,13.2936,13.344,13.2685,13.302,88594.0
2020-04-08 12:10:00,15.86,15.92,15.85,15.91,58847.0,13.302,13.3523,13.2936,13.344,58847.0
2020-04-08 12:15:00,15.92,15.98,15.91,15.96,65938.0,13.3523,13.4027,13.344,13.3859,65938.0
2020-04-08 12:20:00,15.95,15.99,15.94,15.99,65601.0,13.3775,13.4111,13.3691,13.4111,65601.0
2020-04-08 12:25:00,15.98,15.99,15.87,15.89,100321.0,13.4027,13.4111,13.3104,13.3272,100321.0
2020-04-08 12:30:00,15.9,15.92,15.86,15.9,54362.0,13.3356,13.3523,13.302,13.3356,54362.0
2020-04-08 12:35:00,15.91,16.01,15.88,15.98,99951.0,13.344,13.4278,13.3188,13.4027,99951.0
2020-04-08 12:40:00,15.98,16.01,15.96,16.0,63816.0,13.4027,13.4278,13.3859,13.4194,63816.0
2020-04-08 12:45:00,16.0,16.01,15.92,15.95,103541.0,13.4194,13.4278,13.3523,13.3775,103541.0
2020-04-08 12:50:00,15.95,15.97,15.86,15.88,88822.0,13.3775,13.3943,13.302,13.3188,88822.0
2020-04-08 12:55:00,15.87,15.89,15.81,15.88,48253.0,13.3104,13.3272,13.2601,13.3188,48253.0
2020-04-08 13:00:00,15.88,15.89,15.77,15.8,143745.0,13.3188,13.3272,13.2265,13.2517,143745.0
2020-04-08 13:05:00,15.81,15.85,15.78,15.79,119421.0,13.2601,13.2936,13.2349,13.2433,119421.0
2020-04-08 13:10:00,15.8,15.88,15.75,15.88,44085.0,13.2517,13.3188,13.2098,13.3188,44085.0
2020-04-08 13:15:00,15.87,15.88,15.79,15.82,118590.0,13.3104,13.3188,13.2433,13.2685,118590.0
2020-04-08 13:20:00,15.81,15.9,15.81,15.86,91503.0,13.2601,13.3356,13.2601,13.302,91503.0
2020-04-08 13:25:00,15.87,15.88,15.79,15.79,136424.0,13.3104,13.3188,13.2433,13.2433,136424.0
2020-04-08 13:30:00,15.8,15.8,15.67,15.67,114748.0,13.2517,13.2517,13.1427,13.1427,114748.0
2020-04-08 13:35:00,15.67,15.74,15.65,15.67,93453.0,13.1427,13.2014,13.1259,13.1427,93453.0
2020-04-08 13:40:00,15.67,15.67,15.63,15.65,113303.0,13.1427,13.1427,13.1091,13.1259,113303.0
2020-04-08 13:45:00,15.64,15.68,15.59,15.59,120644.0,13.1175,13.1511,13.0756,13.0756,120644.0
2020-04-08 13:50:00,15.6,15.67,15.59,15.67,77184.0,13.084,13.1427,13.0756,13.1427,77184.0
2020-04-08 13:55:00,15.67,15.67,15.58,15.59,71386.0,13.1427,13.1427,13.0672,13.0756,71386.0
2020-04-08 14:00:00,15.6,15.71,15.6,15.69,63597.0,13.084,13.1762,13.084,13.1594,63597.0
2020-04-08 14:05:00,15.7,15.73,15.62,15.72,117758.0,13.1678,13.193,13.1007,13.1846,117758.0
2020-04-08 14:10:00,15.72,15.77,15.69,15.69,227907.0,13.1846,13.2265,13.1594,13.1594,227907.0
2020-04-08 14:15:00,15.7,15.74,15.68,15.74,96382.0,13.1678,13.2014,13.1511,13.2014,96382.0
2020-04-08 14:20:00,15.74,15.77,15.68,15.77,89652.0,13.2014,13.2265,13.1511,13.2265,89652.0
2020-04-08 14:25:00,15.76,15.77,15.7,15.72,82536.0,13.2182,13.2265,13.1678,13.1846,82536.0
2020-04-08 14:30:00,15.72,15.85,15.71,15.83,116793.0,13.1846,13.2936,13.1762,13.2769,116793.0
2020-04-08 14:35:00,15.82,15.83,15.78,15.79,105240.0,13.2685,13.2769,13.2349,13.2433,105240.0
2020-04-08 14:40:00,15.79,15.84,15.76,15.76,142693.0,13.2433,13.2852,13.2182,13.2182,142693.0
2020-04-08 14:45:00,15.76,15.81,15.74,15.76,108655.0,13.2182,13.2601,13.2014,13.2182,108655.0
2020-04-08 14:50:00,15.76,15.84,15.75,15.84,106594.0,13.2182,13.2852,13.2098,13.2852,106594.0
2020-04-08 14:55:00,15.85,15.85,15.79,15.83,204035.0,13.2936,13.2936,13.2433,13.2769,204035.0
2020-04-08 15:00:00,15.83,15.83,15.79,15.83,131291.0,13.2769,13.2769,13.2433,13.2769,131291.0
2020-04-08 15:05:00,15.83,15.83,15.78,15.79,122559.0,13.2769,13.2769,13.2349,13.2433,122559.0
2020-04-08 15:10:00,15.79,15.82,15.74,15.76,117561.0,13.2433,13.2685,13.2014,13.2182,117561.0
2020-04-08 15:15:00,15.77,15.86,15.76,15.85,111262.0,13.2265,13.302,13.2182,13.2936,111262.0
2020-04-08 15:20:00,15.85,15.86,15.67,15.7,336674.0,13.2936,13.302,13.1427,13.1678,336674.0
2020-04-08 15:25:00,15.7,15.74,15.66,15.67,261376.0,13.1678,13.2014,13.1343,13.1427,261376.0
2020-04-08 15:30:00,15.67,15.73,15.65,15.66,307391.0,13.1427,13.193,13.1259,13.1343,307391.0
2020-04-08 15:35:00,15.66,15.66,15.58,15.64,432118.0,13.1343,13.1343,13.0672,13.1175,432118.0
2020-04-08 15:40:00,15.63,15.7,15.55,15.65,551800.0,13.1091,13.1678,13.042,13.1259,551800.0
2020-04-08 15:45:00,15.66,15.72,15.66,15.67,338098.0,13.1343,13.1846,13.1343,13.1427,338098.0
2020-04-08 15:50:00,15.67,15.9,15.66,15.83,827483.0,13.1427,13.3356,13.1343,13.2769,827483.0
2020-04-08 15:55:00,15.83,15.83,15.65,15.7,1241134.0,13.2769,13.2769,13.1259,13.1678,1241134.0
2020-04-09 09:30:00,16.03,16.49,16.02,16.13,622970.0,13.4446,13.8304,13.4362,13.5285,622970.0
2020-04-09 09:35:00,16.13,16.28,16.08,16.18,235992.0,13.5285,13.6543,13.4865,13.5704,235992.0
2020-04-09 09:40:00,16.18,16.19,16.0,16.12,273215.0,13.5704,13.5788,13.4194,13.5201,273215.0
2020-04-09 09:45:00,16.12,16.21,16.09,16.12,179929.0,13.5201,13.5956,13.4949,13.5201,179929.0
2020-04-09 09:50:00,16.13,16.14,15.98,16.09,227416.0,13.5285,13.5369,13.4027,13.4949,227416.0
2020-04-09 09:55:00,16.1,16.23,16.07,16.22,105890.0,13.5033,13.6123,13.4782,13.604,105890.0
2020-04-09 10:00:00,16.22,16.28,16.17,16.24,152048.0,13.604,13.6543,13.562,13.6207,152048.0
2020-04-09 10:05:00,16.24,16.26,16.03,16.04,163382.0,13.6207,13.6375,13.4446,13.453,163382.0
2020-04-09 10:10:00,16.03,16.06,16.0,16.03,134001.0,13.4446,13.4698,13.4194,13.4446,134001.0
2020-04-09 10:15:00,16.03,16.13,16.02,16.03,120170.0,13.4446,13.5285,13.4362,13.4446,120170.0
2020-04-09 10:20:00,16.03,16.05,15.93,16.03,93690.0,13.4446,13.4614,13.3607,13.4446,93690.0
2020-04-09 10:25:00,16.02,16.21,16.02,16.14,174923.0,13.4362,13.5956,13.4362,13.5369,174923.0
2020-04-09 10:30:00,16.15,16.22,16.09,16.2,155407.0,13.5453,13.604,13.4949,13.5872,155407.0
2020-04-09 10:35:00,16.2,16.27,16.16,16.26,82005.0,13.5872,13.6459,13.5536,13.6375,82005.0
2020-04-09 10:40:00,16.26,16.3,16.2,16.28,150048.0,13.6375,13.6711,13.5872,13.6543,150048.0
2020-04-09 10:45:00,16.29,16.33,16.19,16.2,120681.0,13.6627,13.6962,13.5788,13.5872,120681.0
2020-04-09 10:50:00,16.2,16.24,16.12,16.15,92326.0,13.5872,13.6207,13.5201,13.5453,92326.0
2020-04-09 10:55:00,16.15,16.24,16.14,16.21,89670.0,13.5453,13.6207,13.5369,13.5956,89670.0
2020-04-09 11:00:00,16.21,16.22,16.13,16.16,83050.0,13.5956,13.604,13.5285,13.5536,83050.0
2020-04-09 11:05:00,16.16,16.18,16.12,16.17,64853.0,13.5536,13.5704,13.5201,13.562,64853.0
2020-04-09 11:10:00,16.17,16.2,16.13,16.17,48990.0,13.562,13.5872,13.5285,13.562,48990.0
2020-04-09 11:15:00,16.17,16.22,16.13,16.2,68127.0,13.562,13.604,13.5285,13.5872,68127.0
2020-04-09 11:20:00,16.2,16.22,16.16,16.18,70075.0,13.5872,13.604,13.5536,13.5704,70075.0
2020-04-09 11:25:00,16.17,16.3,16.14,16.29,58895.0,13.562,13.6711,13.5369,13.6627,58895.0
2020-04-09 11:30:00,16.3,16.3,16.14,16.17,117581.0,13.6711,13.6711,13.5369,13.562,117581.0
2020-04-09 11:35:00,16.16,16.26,16.12,16.23,89192.0,13.5536,13.6375,13.5201,13.6123,89192.0
2020-04-09 11:40:00,16.23,16.26,16.17,16.19,65635.0,13.6123,13.6375,13.562,13.5788,65635.0
2020-04-09 11:45:00,16.19,16.28,16.18,16.28,94766.0,13.5788,13.6543,13.5704,13.6543,94766.0
2020-04-09 11:50:00,16.28,16.3,16.21,16.27,78419.0,13.6543,13.6711,13.5956,13.6459,78419.0
2020-04-09 11:55:00,16.27,16.37,16.24,16.34,52047.0,13.6459,13.7298,13.6207,13.7046,52047.0
2020-04-09 12:00:00,16.35,16.41,16.32,16.4,112248.0,13.713,13.7633,13.6878,13.7549,112248.0
2020-04-09 12:05:00,16.41,16.41,16.36,16.39,80949.0,13.7633,13.7633,13.7214,13.7465,80949.0
2020-04-09 12:10:00,16.38,16.39,16.3,16.32,86436.0,13.7382,13.7465,13.6711,13.6878,86436.0
2020-04-09 12:15:00,16.33,16.48,16.32,16.47,59083.0,13.6962,13.822,13.6878,13.8136,59083.0
2020-04-09 12:20:00,16.48,16.49,16.41,16.43,91133.0,13.822,13.8304,13.7633,13.7801,91133.0
2020-04-09 12:25:00,16.42,16.42,16.37,16.38,58910.0,13.7717,13.7717,13.7298,13.7382,58910.0
2020-04-09 12:30:00,16.37,16.38,16.29,16.35,103825.0,13.7298,13.7382,13.6627,13.713,103825.0
2020-04-09 12:35:00,16.35,16.36,16.29,16.35,60710.0,13.713,13.7214,13.6627,13.713,60710.0
2020-04-09 12:40:00,16.36,16.42,16.34,16.39,36423.0,13.7214,13.7717,13.7046,13.7465,36423.0
2020-04-09 12:45:00,16.4,16.4,16.34,16.35,58791.0,13.7549,13.7549,13.7046,13.713,58791.0
2020-04-09 12:50:00,16.36,16.41,16.34,16.39,135112.0,13.7214,13.7633,13.7046,13.7465,135112.0
2020-04-09 12:55:00,16.38,16.45,16.36,16.44,110728.0,13.7382,13.7969,13.7214,13.7885,110728.0
2020-04-09 13:00:00,16.44,16.45,16.4,16.41,84168.0,13.7885,13.7969,13.7549,13.7633,84168.0
2020-04-09 13:05:00,16.41,16.47,16.41,16.46,64948.0,13.7633,13.8136,13.7633,13.8053,64948.0
2020-04-09 13:10:00,16.45,16.46,16.36,16.39,131168.0,13.7969,13.8053,13.7214,13.7465,131168.0
2020-04-09 13:15:00,16.4,16.42,16.38,16.4,56751.0,13.7549,13.7717,13.7382,13.7549,56751.0
2020-04-09 13:20:00,16.39,16.41,16.36,16.37,63978.0,13.7465,13.7633,13.7214,13.7298,63978.0
2020-04-09 13:25:00,16.37,16.41,16.35,16.39,97152.0,13.7298,13.7633,13.713,13.7465,97152.0
2020-04-09 13:30:00,16.39,16.4,16.31,16.32,103694.0,13.7465,13.7549,13.6794,13.6878,103694.0
2020-04-09 13:35:00,16.32,16.33,16.24,16.25,67178.0,13.6878,13.6962,13.6207,13.6291,67178.0
2020-04-09 13:40:00,16.25,16.3,16.25,16.28,32247.0,13.6291,13.6711,13.6291,13.6543,32247.0
2020-04-09 13:45:00,16.29,16.3,16.24,16.25,40680.0,13.6627,13.6711,13.6207,13.6291,40680.0
2020-04-09 13:50:00,16.24,16.27,16.22,16.23,56150.0,13.6207,13.6459,13.604,13.6123,56150.0
2020-04-09 13:55:00,16.23,16.28,16.2,16.25,106581.0,13.6123,13.6543,13.5872,13.6291,106581.0
2020-04-09 14:00:00,16.25,16.29,16.21,16.21,81379.0,13.6291,13.6627,13.5956,13.5956,81379.0
2020-04-09 14:05:00,16.21,16.23,16.15,16.16,81876.0,13.5956,13.6123,13.5453,13.5536,81876.0
2020-04-09 14:10:00,16.16,16.18,16.08,16.09,126178.0,13.5536,13.5704,13.4865,13.4949,126178.0
2020-04-09 14:15:00,16.09,16.11,16.03,16.04,138335.0,13.4949,13.5117,13.4446,13.453,138335.0
2020-04-09 14:20:00,16.04,16.05,16.0,16.03,114774.0,13.453,13.4614,13.4194,13.4446,114774.0
2020-04-09 14:25:00,16.04,16.06,16.01,16.01,102160.0,13.453,13.4698,13.4278,13.4278,102160.0
2020-04-09 14:30:00,16.02,16.06,15.99,16.0,159698.0,13.4362,13.4698,13.4111,13.4194,159698.0
2020-04-09 14:35:00,16.0,16.02,15.98,16.0,95134.0,13.4194,13.4362,13.4027,13.4194,95134.0
2020-04-09 14:40:00,16.0,16.02,15.97,16.0,104881.0,13.4194,13.4362,13.3943,13.4194,104881.0
2020-04-09 14:45:00,16.0,16.01,15.91,15.93,110078.0,13.4194,13.4278,13.344,13.3607,110078.0
2020-04-09 14:50:00,15.93,15.95,15.86,15.86,130022.0,13.3607,13.3775,13.302,13.302,130022.0
2020-04-09 14:55:00,15.86,15.94,15.83,15.93,127754.0,13.302,13.3691,13.2769,13.3607,127754.0
2020-04-09 15:00:00,15.94,15.94,15.87,15.89,89878.0,13.3691,13.3691,13.3104,13.3272,89878.0
2020-04-09 15:05:00,15.89,15.95,15.86,15.95,106995.0,13.3272,13.3775,13.302,13.3775,106995.0
2020-04-09 15:10:00,15.95,16.01,15.95,16.0,104834.0,13.3775,13.4278,13.3775,13.4194,104834.0
2020-04-09 15:15:00,16.0,16.02,15.95,15.96,115858.0,13.4194,13.4362,13.3775,13.3859,115858.0
2020-04-09 15:20:00,15.97,16.0,15.93,15.94,89972.0,13.3943,13.4194,13.3607,13.3691,89972.0
2020-04-09 15:25:00,15.94,15.97,15.86,15.94,221202.0,13.3691,13.3943,13.302,13.3691,221202.0
2020-04-09 15:30:00,15.94,15.97,15.89,15.94,221139.0,13.3691,13.3943,13.3272,13.3691,221139.0
2020-04-09 15:35:00,15.94,15.96,15.87,15.96,184982.0,13.3691,13.3859,13.3104,13.3859,184982.0
2020-04-09 15:40:00,15.97,15.98,15.93,15.98,181852.0,13.3943,13.4027,13.3607,13.4027,181852.0
2020-04-09 15:45:00,15.98,16.0,15.93,15.95,206335.0,13.4027,13.4194,13.3607,13.3775,206335.0
2020-04-09 15:50:00,15.95,16.0,15.93,16.0,413822.0,13.3775,13.4194,13.3607,13.4194,413822.0
2020-04-09 15:55:00,15.99,16.0,15.93,15.95,755563.0,13.4111,13.4194,13.3607,13.3775,755563.0
2020-04-13 09:30:00,15.95,15.95,15.74,15.78,399949.0,13.3775,13.3775,13.2014,13.2349,399949.0
2020-04-13 09:35:00,15.79,15.83,15.63,15.82,226437.0,13.2433,13.2769,13.1091,13.2685,226437.0
2020-04-13 09:40:00,15.82,15.87,15.77,15.79,297943.0,13.2685,13.3104,13.2265,13.2433,297943.0
2020-04-13 09:45:00,15.79,15.83,15.64,15.65,152565.0,13.2433,13.2769,13.1175,13.1259,152565.0
2020-04-13 09:50:00,15.65,15.68,15.6,15.66,58144.0,13.1259,13.1511,13.084,13.1343,58144.0
2020-04-13 09:55:00,15.66,15.72,15.64,15.65,46476.0,13.1343,13.1846,13.1175,13.1259,46476.0
2020-04-13 10:00:00,15.65,15.79,15.63,15.79,50944.0,13.1259,13.2433,13.1091,13.2433,50944.0
2020-04-13 10:05:00,15.79,15.82,15.76,15.8,52417.0,13.2433,13.2685,13.2182,13.2517,52417.0
2020-04-13 10:10:00,15.8,15.84,15.78,15.83,60016.0,13.2517,13.2852,13.2349,13.2769,60016.0
2020-04-13 10:15:00,15.83,15.83,15.65,15.68,59049.0,13.2769,13.2769,13.1259,13.1511,59049.0
2020-04-13 10:20:00,15.68,15.72,15.6,15.61,58130.0,13.1511,13.1846,13.084,13.0923,58130.0
2020-04-13 10:25:00,15.6,15.69,15.59,15.66,51844.0,13.084,13.1594,13.0756,13.1343,51844.0
2020-04-13 10:30:00,15.67,15.69,15.62,15.63,57282.0,13.1427,13.1594,13.1007,13.1091,57282.0
2020-04-13 10:35:00,15.63,15.63,15.57,15.59,34043.0,13.1091,13.1091,13.0588,13.0756,34043.0
2020-04-13 10:40:00,15.59,15.61,15.51,15.53,76147.0,13.0756,13.0923,13.0085,13.0252,76147.0
2020-04-13 10:45:00,15.53,15.56,15.47,15.48,79993.0,13.0252,13.0504,12.9749,12.9833,79993.0
2020-04-13 10:50:00,15.48,15.5,15.41,15.42,47404.0,12.9833,13.0001,12.9246,12.933,47404.0
2020-04-13 10:55:00,15.42,15.52,15.41,15.51,37377.0,12.933,13.0169,12.9246,13.0085,37377.0
2020-04-13 11:00:00,15.5,15.51,15.47,15.49,49977.0,13.0001,13.0085,12.9749,12.9917,49977.0
2020-04-13 11:05:00,15.48,15.49,15.44,15.46,45302.0,12.9833,12.9917,12.9498,12.9665,45302.0
2020-04-13 11:10:00,15.46,15.51,15.46,15.49,35647.0,12.9665,13.0085,12.9665,12.9917,35647.0
2020-04-13 11:15:00,15.49,15.51,15.47,15.5,66498.0,12.9917,13.0085,12.9749,13.0001,66498.0
2020-04-13 11:20:00,15.49,15.52,15.47,15.52,59236.0,12.9917,13.0169,12.9749,13.0169,59236.0
2020-04-13 11:25:00,15.51,15.53,15.5,15.5,47578.0,13.0085,13.0252,13.0001,13.0001,47578.0
2020-04-13 11:30:00,15.5,15.51,15.46,15.49,54070.0,13.0001,13.0085,12.9665,12.9917,54070.0
2020-04-13 11:35:00,15.49,15.51,15.47,15.48,30308.0,12.9917,13.0085,12.9749,12.9833,30308.0
2020-04-13 11:40:00,15.47,15.49,15.45,15.47,31156.0,12.9749,12.9917,12.9581,12.9749,31156.0
2020-04-13 11:45:00,15.48,15.52,15.47,15.51,40859.0,12.9833,13.0169,12.9749,13.0085,40859.0
2020-04-13 11:50:00,15.51,15.53,15.49,15.53,52551.0,13.0085,13.0252,12.9917,13.0252,52551.0
2020-04-13 11:55:00,15.53,15.54,15.49,15.5,46260.0,13.0252,13.0336,12.9917,13.0001,46260.0
2020-04-13 12:00:00,15.5,15.53,15.48,15.53,41207.0,13.0001,13.0252,12.9833,13.0252,41207.0
2020-04-13 12:05:00,15.53,15.53,15.48,15.51,107839.0,13.0252,13.0252,12.9833,13.0085,107839.0
2020-04-13 12:10:00,15.51,15.63,15.5,15.62,76666.0,13.0085,13.1091,13.0001,13.1007,76666.0
2020-04-13 12:15:00,15.61,15.64,15.59,15.62,77864.0,13.0923,13.1175,13.0756,13.1007,77864.0
2020-04-13 12:20:00,15.62,15.62,15.54,15.54,68934.0,13.1007,13.1007,13.0336,13.0336,68934.0
2020-04-13 12:25:00,15.55,15.56,15.47,15.49,59049.0,13.042,13.0504,12.9749,12.9917,59049.0
2020-04-13 12:30:00,15.49,15.5,15.46,15.48,32554.0,12.9917,13.0001,12.9665,12.9833,32554.0
2020-04-13 12:35:00,15.49,15.5,15.44,15.46,32063.0,12.9917,13.0001,12.9498,12.9665,32063.0
2020-04-13 12:40:00,15.47,15.48,15.45,15.48,30275.0,12.9749,12.9833,12.9581,12.9833,30275.0
2020-04-13 12:45:00,15.48,15.51,15.47,15.51,40412.0,12.9833,13.0085,12.9749,13.0085,40412.0
2020-04-13 12:50:00,15.5,15.5,15.44,15.46,33034.0,13.0001,13.0001,12.9498,12.9665,33034.0
2020-04-13 12:55:00,15.47,15.5,15.45,15.48,47433.0,12.9749,13.0001,12.9581,12.9833,47433.0
2020-04-13 13:00:00,15.47,15.58,15.46,15.58,52767.0,12.9749,13.0672,12.9665,13.0672,52767.0
2020-04-13 13:05:00,15.58,15.64,15.56,15.59,144256.0,13.0672,13.1175,13.0504,13.0756,144256.0
2020-04-13 13:10:00,15.59,15.59,15.48,15.5,82649.0,13.0756,13.0756,12.9833,13.0001,82649.0
2020-04-13 13:15:00,15.5,15.51,15.46,15.49,47920.0,13.0001,13.0085,12.9665,12.9917,47920.0
2020-04-13 13:20:00,15.5,15.52,15.47,15.51,237549.0,13.0001,13.0169,12.9749,13.0085,237549.0
2020-04-13 13:25:00,15.51,15.53,15.46,15.5,84416.0,13.0085,13.0252,12.9665,13.0001,84416.0
2020-04-13 13:30:00,15.49,15.56,15.47,15.54,66180.0,12.9917,13.0504,12.9749,13.0336,66180.0
2020-04-13 13:35:00,15.54,15.55,15.53,15.55,67952.0,13.0336,13.042,13.0252,13.042,67952.0
2020-04-13 13:40:00,15.55,15.56,15.54,15.54,59537.0,13.042,13.0504,13.0336,13.0336,59537.0
2020-04-13 13:45:00,15.54,15.55,15.51,15.52,53315.0,13.0336,13.042,13.0085,13.0169,53315.0
2020-04-13 13:50:00,15.51,15.6,15.51,15.59,84491.0,13.0085,13.084,13.0085,13.0756,84491.0
2020-04-13 13:55:00,15.58,15.59,15.54,15.56,67865.0,13.0672,13.0756,13.0336,13.0504,67865.0
2020-04-13 14:00:00,15.56,15.58,15.53,15.57,81323.0,13.0504,13.0672,13.0252,13.0588,81323.0
2020-04-13 14:05:00,15.57,15.58,15.53,15.55,35487.0,13.0588,13.0672,13.0252,13.042,35487.0
2020-04-13 14:10:00,15.56,15.56,15.48,15.5,46938.0,13.0504,13.0504,12.9833,13.0001,46938.0
2020-04-13 14:15:00,15.5,15.53,15.48,15.53,69894.0,13.0001,13.0252,12.9833,13.0252,69894.0
2020-04-13 14:20:00,15.52,15.53,15.47,15.49,44560.0,13.0169,13.0252,12.9749,12.9917,44560.0
2020-04-13 14:25:00,15.5,15.51,15.45,15.5,34137.0,13.0001,13.0085,12.9581,13.0001,34137.0
2020-04-13 14:30:00,15.5,15.5,15.48,15.49,42380.0,13.0001,13.0001,12.9833,12.9917,42380.0
2020-04-13 14:35:00,15.49,15.49,15.44,15.46,38380.0,12.9917,12.9917,12.9498,12.9665,38380.0
2020-04-13 14:40:00,15.46,15.47,15.42,15.43,100629.0,12.9665,12.9749,12.933,12.9414,100629.0
2020-04-13 14:45:00,15.42,15.48,15.41,15.46,55720.0,12.933,12.9833,12.9246,12.9665,55720.0
2020-04-13 14:50:00,15.46,15.48,15.44,15.45,28737.0,12.9665,12.9833,12.9498,12.9581,28737.0
2020-04-13 14:55:00,15.46,15.5,15.45,15.5,43033.0,12.9665,13.0001,12.9581,13.0001,43033.0
2020-04-13 15:00:00,15.5,15.5,15.45,15.46,41463.0,13.0001,13.0001,12.9581,12.9665,41463.0
2020-04-13 15:05:00,15.47,15.5,15.45,15.46,24702.0,12.9749,13.0001,12.9581,12.9665,24702.0
2020-04-13 15:10:00,15.46,15.52,15.46,15.49,70392.0,12.9665,13.0169,12.9665,12.9917,70392.0
2020-04-13 15:15:00,15.49,15.54,15.47,15.54,81063.0,12.9917,13.0336,12.9749,13.0336,81063.0
2020-04-13 15:20:00,15.54,15.55,15.49,15.51,194263.0,13.0336,13.042,12.9917,13.0085,194263.0
2020-04-13 15:25:00,15.5,15.54,15.48,15.5,256042.0,13.0001,13.0336,12.9833,13.0001,256042.0
2020-04-13 15:30:00,15.49,15.57,15.49,15.57,84981.0,12.9917,13.0588,12.9917,13.0588,84981.0
2020-04-13 15:35:00,15.56,15.57,15.52,15.52,232412.0,13.0504,13.0588,13.0169,13.0169,232412.0
2020-04-13 15:40:00,15.53,15.53,15.5,15.52,152819.0,13.0252,13.0252,13.0001,13.0169,152819.0
2020-04-13 15:45:00,15.51,15.58,15.5,15.58,465131.0,13.0085,13.0672,13.0001,13.0672,465131.0
2020-04-13 15:50:00,15.58,15.75,15.49,15.5,709740.0,13.0672,13.2098,12.9917,13.0001,709740.0
2020-04-13 15:55:00,15.5,15.58,15.48,15.54,807847.0,13.0001,13.0672,12.9833,13.0336,807847.0
2020-04-14 09:30:00,15.91,15.97,15.74,15.96,329527.0,13.344,13.3943,13.2014,13.3859,329527.0
2020-04-14 09:35:00,15.96,16.01,15.93,15.93,232976.0,13.3859,13.4278,13.3607,13.3607,232976.0
2020-04-14 09:40:00,15.94,15.94,15.82,15.86,214807.0,13.3691,13.3691,13.2685,13.302,214807.0
2020-04-14 09:45:00,15.86,15.89,15.83,15.86,246991.0,13.302,13.3272,13.2769,13.302,246991.0
2020-04-14 09:50:00,15.86,15.87,15.82,15.83,135933.0,13.302,13.3104,13.2685,13.2769,135933.0
2020-04-14 09:55:00,15.83,15.89,15.82,15.86,192063.0,13.2769,13.3272,13.2685,13.302,192063.0
2020-04-14 10:00:00,15.86,15.91,15.84,15.86,98178.0,13.302,13.344,13.2852,13.302,98178.0
2020-04-14 10:05:00,15.86,15.87,15.81,15.84,74207.0,13.302,13.3104,13.2601,13.2852,74207.0
2020-04-14 10:10:00,15.83,15.84,15.77,15.78,113213.0,13.2769,13.2852,13.2265,13.2349,113213.0
2020-04-14 10:15:00,15.79,15.82,15.76,15.78,233985.0,13.2433,13.2685,13.2182,13.2349,233985.0
2020-04-14 10:20:00,15.78,15.93,15.75,15.87,165804.0,13.2349,13.3607,13.2098,13.3104,165804.0
2020-04-14 10:25:00,15.87,15.87,15.79,15.84,142764.0,13.3104,13.3104,13.2433,13.2852,142764.0
2020-04-14 10:30:00,15.85,15.86,15.81,15.85,113596.0,13.2936,13.302,13.2601,13.2936,113596.0
2020-04-14 10:35:00,15.85,15.85,15.79,15.8,134933.0,13.2936,13.2936,13.2433,13.2517,134933.0
2020-04-14 10:40:00,15.8,15.81,15.73,15.77,161099.0,13.2517,13.2601,13.193,13.2265,161099.0
2020-04-14 10:45:00,15.76,15.78,15.71,15.72,122611.0,13.2182,13.2349,13.1762,13.1846,122611.0
2020-04-14 10:50:00,15.72,15.72,15.65,15.68,103250.0,13.1846,13.1846,13.1259,13.1511,103250.0
2020-04-14 10:55:00,15.68,15.7,15.63,15.64,99666.0,13.1511,13.1678,13.1091,13.1175,99666.0
2020-04-14 11:00:00,15.64,15.68,15.61,15.62,113402.0,13.1175,13.1511,13.0923,13.1007,113402.0
2020-04-14 11:05:00,15.62,15.63,15.54,15.57,199168.0,13.1007,13.1091,13.0336,13.0588,199168.0
2020-04-14 11:10:00,15.56,15.58,15.53,15.55,140589.0,13.0504,13.0672,13.0252,13.042,140589.0
2020-04-14 11:15:00,15.55,15.73,15.55,15.63,228978.0,13.042,13.193,13.042,13.1091,228978.0
2020-04-14 11:20:00,15.63,15.68,15.6,15.6,118315.0,13.1091,13.1511,13.084,13.084,118315.0
2020-04-14 11:25:00,15.61,15.64,15.56,15.63,172773.0,13.0923,13.1175,13.0504,13.1091,172773.0
2020-04-14 11:30:00,15.64,15.72,15.63,15.7,236326.0,13.1175,13.1846,13.1091,13.1678,236326.0
2020-04-14 11:35:00,15.7,15.72,15.67,15.68,195131.0,13.1678,13.1846,13.1427,13.1511,195131.0
2020-04-14 11:40:00,15.68,15.76,15.64,15.76,79335.0,13.1511,13.2182,13.1175,13.2182,79335.0
2020-04-14 11:45:00,15.76,15.84,15.76,15.83,102648.0,13.2182,13.2852,13.2182,13.2769,102648.0
2020-04-14 11:50:00,15.83,15.85,15.79,15.79,88201.0,13.2769,13.2936,13.2433,13.2433,88201.0
2020-04-14 11:55:00,15.8,15.81,15.69,15.69,176129.0,13.2517,13.2601,13.1594,13.1594,176129.0
2020-04-14 12:00:00,15.7,15.73,15.68,15.72,311128.0,13.1678,13.193,13.1511,13.1846,311128.0
2020-04-14 12:05:00,15.72,15.74,15.69,15.71,94803.0,13.1846,13.2014,13.1594,13.1762,94803.0
2020-04-14 12:10:00,15.71,15.76,15.7,15.72,86699.0,13.1762,13.2182,13.1678,13.1846,86699.0
2020-04-14 12:15:00,15.72,15.77,15.71,15.75,83573.0,13.1846,13.2265,13.1762,13.2098,83573.0
2020-04-14 12:20:00,15.75,15.77,15.74,15.75,87869.0,13.2098,13.2265,13.2014,13.2098,87869.0
2020-04-14 12:25:00,15.75,15.77,15.74,15.77,86521.0,13.2098,13.2265,13.2014,13.2265,86521.0
2020-04-14 12:30:00,15.77,15.8,15.76,15.79,70983.0,13.2265,13.2517,13.2182,13.2433,70983.0
2020-04-14 12:35:00,15.79,15.83,15.79,15.81,73173.0,13.2433,13.2769,13.2433,13.2601,73173.0
2020-04-14 12:40:00,15.81,15.81,15.79,15.81,87794.0,13.2601,13.2601,13.2433,13.2601,87794.0
2020-04-14 12:45:00,15.81,15.81,15.75,15.76,72790.0,13.2601,13.2601,13.2098,13.2182,72790.0
2020-04-14 12:50:00,15.76,15.76,15.73,15.74,129156.0,13.2182,13.2182,13.193,13.2014,129156.0
2020-04-14 12:55:00,15.74,15.75,15.73,15.73,49400.0,13.2014,13.2098,13.193,13.193,49400.0
2020-04-14 13:00:00,15.73,15.74,15.72,15.74,65915.0,13.193,13.2014,13.1846,13.2014,65915.0
2020-04-14 13:05:00,15.74,15.86,15.73,15.86,67352.0,13.2014,13.302,13.193,13.302,67352.0
2020-04-14 13:10:00,15.86,15.91,15.82,15.9,63643.0,13.302,13.344,13.2685,13.3356,63643.0
2020-04-14 13:15:00,15.89,15.92,15.88,15.9,62738.0,13.3272,13.3523,13.3188,13.3356,62738.0
2020-04-14 13:20:00,15.9,15.95,15.88,15.93,91398.0,13.3356,13.3775,13.3188,13.3607,91398.0
2020-04-14 13:25:00,15.93,15.96,15.92,15.96,71380.0,13.3607,13.3859,13.3523,13.3859,71380.0
2020-04-14 13:30:00,15.96,15.99,15.93,15.96,111836.0,13.3859,13.4111,13.3607,13.3859,111836.0
2020-04-14 13:35:00,15.96,15.97,15.93,15.97,102145.0,13.3859,13.3943,13.3607,13.3943,102145.0
2020-04-14 13:40:00,15.96,15.97,15.93,15.95,92144.0,13.3859,13.3943,13.3607,13.3775,92144.0
2020-04-14 13:45:00,15.95,15.97,15.95,15.95,53269.0,13.3775,13.3943,13.3775,13.3775,53269.0
2020-04-14 13:50:00,15.95,16.0,15.94,15.96,115984.0,13.3775,13.4194,13.3691,13.3859,115984.0
2020-04-14 13:55:00,15.96,15.97,15.93,15.94,111969.0,13.3859,13.3943,13.3607,13.3691,111969.0
2020-04-14 14:00:00,15.94,15.97,15.92,15.95,87446.0,13.3691,13.3943,13.3523,13.3775,87446.0
2020-04-14 14:05:00,15.94,15.95,15.88,15.91,97296.0,13.3691,13.3775,13.3188,13.344,97296.0
2020-04-14 14:10:00,15.91,15.96,15.9,15.94,284120.0,13.344,13.3859,13.3356,13.3691,284120.0
2020-04-14 14:15:00,15.94,15.96,15.9,15.92,214179.0,13.3691,13.3859,13.3356,13.3523,214179.0
2020-04-14 14:20:00,15.92,15.98,15.92,15.97,79432.0,13.3523,13.4027,13.3523,13.3943,79432.0
2020-04-14 14:25:00,15.97,15.99,15.94,15.97,85215.0,13.3943,13.4111,13.3691,13.3943,85215.0
2020-04-14 14:30:00,15.97,15.98,15.93,15.96,88182.0,13.3943,13.4027,13.3607,13.3859,88182.0
2020-04-14 14:35:00,15.96,16.0,15.96,15.97,122240.0,13.3859,13.4194,13.3859,13.3943,122240.0
2020-04-14 14:40:00,15.98,15.99,15.91,15.95,248414.0,13.4027,13.4111,13.344,13.3775,248414.0
2020-04-14 14:45:00,15.95,16.05,15.95,16.03,128509.0,13.3775,13.4614,13.3775,13.4446,128509.0
2020-04-14 14:50:00,16.03,16.06,15.99,16.03,186452.0,13.4446,13.4698,13.4111,13.4446,186452.0
2020-04-14 14:55:00,16.02,16.15,16.02,16.06,166017.0,13.4362,13.5453,13.4362,13.4698,166017.0
2020-04-14 15:00:00,16.06,16.07,16.01,16.02,218251.0,13.4698,13.4782,13.4278,13.4362,218251.0
2020-04-14 15:05:00,16.02,16.03,15.97,15.98,192614.0,13.4362,13.4446,13.3943,13.4027,192614.0
2020-04-14 15:10:00,15.98,15.99,15.96,15.98,362683.0,13.4027,13.4111,13.3859,13.4027,362683.0
2020-04-14 15:15:00,15.99,15.99,15.92,15.94,199609.0,13.4111,13.4111,13.3523,13.3691,199609.0
2020-04-14 15:20:00,15.94,15.97,15.92,15.95,140271.0,13.3691,13.3943,13.3523,13.3775,140271.0
2020-04-14 15:25:00,15.95,15.99,15.93,15.97,249770.0,13.3775,13.4111,13.3607,13.3943,249770.0
2020-04-14 15:30:00,15.97,15.97,15.92,15.92,223254.0,13.3943,13.3943,13.3523,13.3523,223254.0
2020-04-14 15:35:00,15.92,15.95,15.89,15.91,304425.0,13.3523,13.3775,13.3272,13.344,304425.0
2020-04-14 15:40:00,15.92,15.96,15.91,15.92,177954.0,13.3523,13.3859,13.344,13.3523,177954.0
2020-04-14 15:45:00,15.93,15.96,15.88,15.9,434266.0,13.3607,13.3859,13.3188,13.3356,434266.0
2020-04-14 15:50:00,15.9,15.95,15.83,15.83,1039569.0,13.3356,13.3775,13.2769,13.2769,1039569.0
2020-04-14 15:55:00,15.84,15.94,15.82,15.92,1410967.0,13.2852,13.3691,13.2685,13.3523,1410967.0
2020-04-15 09:30:00,15.5,15.55,15.25,15.27,291411.0,13.0001,13.042,12.7904,12.8072,291411.0
2020-04-15 09:35:00,15.26,15.39,15.23,15.36,74090.0,12.7988,12.9078,12.7736,12.8827,74090.0
2020-04-15 09:40:00,15.37,15.37,15.18,15.2,94660.0,12.8911,12.8911,12.7317,12.7485,94660.0
2020-04-15 09:45:00,15.21,15.27,15.16,15.24,94179.0,12.7569,12.8072,12.7149,12.782,94179.0
2020-04-15 09:50:00,15.24,15.28,15.19,15.23,113128.0,12.782,12.8156,12.7401,12.7736,113128.0
2020-04-15 09:55:00,15.23,15.25,15.17,15.2,96849.0,12.7736,12.7904,12.7233,12.7485,96849.0
2020-04-15 10:00:00,15.2,15.2,15.07,15.08,99655.0,12.7485,12.7485,12.6394,12.6478,99655.0
2020-04-15 10:05:00,15.07,15.08,15.03,15.08,148079.0,12.6394,12.6478,12.6059,12.6478,148079.0
2020-04-15 10:10:00,15.07,15.16,15.06,15.11,125202.0,12.6394,12.7149,12.6311,12.673,125202.0
2020-04-15 10:15:00,15.11,15.14,15.04,15.06,67963.0,12.673,12.6981,12.6143,12.6311,67963.0
2020-04-15 10:20:00,15.04,15.15,15.04,15.11,76860.0,12.6143,12.7065,12.6143,12.673,76860.0
2020-04-15 10:25:00,15.11,15.11,15.06,15.08,66939.0,12.673,12.673,12.6311,12.6478,66939.0
2020-04-15 10:30:00,15.08,15.12,15.06,15.07,68360.0,12.6478,12.6814,12.6311,12.6394,68360.0
2020-04-15 10:35:00,15.07,15.11,15.03,15.04,74535.0,12.6394,12.673,12.6059,12.6143,74535.0
2020-04-15 10:40:00,15.04,15.13,15.03,15.11,155810.0,12.6143,12.6898,12.6059,12.673,155810.0
2020-04-15 10:45:00,15.11,15.15,15.1,15.15,56830.0,12.673,12.7065,12.6646,12.7065,56830.0
2020-04-15 10:50:00,15.15,15.16,15.1,15.15,61636.0,12.7065,12.7149,12.6646,12.7065,61636.0
2020-04-15 10:55:00,15.15,15.21,15.1,15.21,61581.0,12.7065,12.7569,12.6646,12.7569,61581.0
2020-04-15 11:00:00,15.2,15.21,15.11,15.13,80923.0,12.7485,12.7569,12.673,12.6898,80923.0
2020-04-15 11:05:00,15.13,15.14,15.08,15.12,85812.0,12.6898,12.6981,12.6478,12.6814,85812.0
2020-04-15 11:10:00,15.13,15.2,15.11,15.15,133192.0,12.6898,12.7485,12.673,12.7065,133192.0
2020-04-15 11:15:00,15.15,15.16,15.06,15.08,71284.0,12.7065,12.7149,12.6311,12.6478,71284.0
2020-04-15 11:20:00,15.08,15.09,15.01,15.01,144930.0,12.6478,12.6562,12.5891,12.5891,144930.0
2020-04-15 11:25:00,15.02,15.05,15.0,15.04,160924.0,12.5975,12.6227,12.5807,12.6143,160924.0
2020-04-15 11:30:00,15.04,15.12,15.04,15.11,125564.0,12.6143,12.6814,12.6143,12.673,125564.0
2020-04-15 11:35:00,15.11,15.11,15.06,15.07,62996.0,12.673,12.673,12.6311,12.6394,62996.0
2020-04-15 11:40:00,15.07,15.14,15.06,15.13,82180.0,12.6394,12.6981,12.6311,12.6898,82180.0
2020-04-15 11:45:00,15.12,15.17,15.1,15.13,79640.0,12.6814,12.7233,12.6646,12.6898,79640.0
2020-04-15 11:50:00,15.13,15.2,15.13,15.18,92959.0,12.6898,12.7485,12.6898,12.7317,92959.0
2020-04-15 11:55:00,15.19,15.21,15.14,15.18,112162.0,12.7401,12.7569,12.6981,12.7317,112162.0
2020-04-15 12:00:00,15.18,15.18,15.15,15.17,59260.0,12.7317,12.7317,12.7065,12.7233,59260.0
2020-04-15 12:05:00,15.17,15.17,15.1,15.11,102308.0,12.7233,12.7233,12.6646,12.673,102308.0
2020-04-15 12:10:00,15.11,15.12,15.07,15.1,45427.0,12.673,12.6814,12.6394,12.6646,45427.0
2020-04-15 12:15:00,15.09,15.13,15.08,15.11,49597.0,12.6562,12.6898,12.6478,12.673,49597.0
2020-04-15 12:20:00,15.11,15.16,15.11,15.13,47616.0,12.673,12.7149,12.673,12.6898,47616.0
2020-04-15 12:25:00,15.13,15.15,15.09,15.15,41791.0,12.6898,12.7065,12.6562,12.7065,41791.0
2020-04-15 12:30:00,15.15,15.16,15.11,15.14,42225.0,12.7065,12.7149,12.673,12.6981,42225.0
2020-04-15 12:35:00,15.14,15.17,15.13,15.15,43542.0,12.6981,12.7233,12.6898,12.7065,43542.0
2020-04-15 12:40:00,15.15,15.2,15.14,15.19,48483.0,12.7065,12.7485,12.6981,12.7401,48483.0
2020-04-15 12:45:00,15.19,15.19,15.16,15.17,48996.0,12.7401,12.7401,12.7149,12.7233,48996.0
2020-04-15 12:50:00,15.17,15.19,15.14,15.15,57991.0,12.7233,12.7401,12.6981,12.7065,57991.0
2020-04-15 12:55:00,15.15,15.15,15.12,15.13,35999.0,12.7065,12.7065,12.6814,12.6898,35999.0
2020-04-15 13:00:00,15.13,15.16,15.1,15.16,77024.0,12.6898,12.7149,12.6646,12.7149,77024.0
2020-04-15 13:05:00,15.17,15.21,15.15,15.19,92802.0,12.7233,12.7569,12.7065,12.7401,92802.0
2020-04-15 13:10:00,15.19,15.21,15.18,15.21,53912.0,12.7401,12.7569,12.7317,12.7569,53912.0
2020-04-15 13:15:00,15.21,15.25,15.19,15.25,64445.0,12.7569,12.7904,12.7401,12.7904,64445.0
2020-04-15 13:20:00,15.25,15.25,15.21,15.22,41169.0,12.7904,12.7904,12.7569,12.7652,41169.0
2020-04-15 13:25:00,15.23,15.23,15.14,15.14,44620.0,12.7736,12.7736,12.6981,12.6981,44620.0
2020-04-15 13:30:00,15.14,15.15,15.1,15.1,44771.0,12.6981,12.7065,12.6646,12.6646,44771.0
2020-04-15 13:35:00,15.1,15.12,15.07,15.08,42971.0,12.6646,12.6814,12.6394,12.6478,42971.0
2020-04-15 13:40:00,15.08,15.1,15.06,15.09,57345.0,12.6478,12.6646,12.6311,12.6562,57345.0
2020-04-15 13:45:00,15.09,15.12,15.06,15.1,48560.0,12.6562,12.6814,12.6311,12.6646,48560.0
2020-04-15 13:50:00,15.1,15.11,15.05,15.05,82361.0,12.6646,12.673,12.6227,12.6227,82361.0
2020-04-15 13:55:00,15.06,15.07,15.02,15.03,75499.0,12.6311,12.6394,12.5975,12.6059,75499.0
2020-04-15 14:00:00,15.03,15.11,15.02,15.09,61743.0,12.6059,12.673,12.5975,12.6562,61743.0
2020-04-15 14:05:00,15.09,15.1,15.06,15.07,40213.0,12.6562,12.6646,12.6311,12.6394,40213.0
2020-04-15 14:10:00,15.07,15.13,15.06,15.12,66025.0,12.6394,12.6898,12.6311,12.6814,66025.0
2020-04-15 14:15:00,15.11,15.12,15.07,15.08,55987.0,12.673,12.6814,12.6394,12.6478,55987.0
2020-04-15 14:20:00,15.08,15.11,15.08,15.11,68519.0,12.6478,12.673,12.6478,12.673,68519.0
2020-04-15 14:25:00,15.09,15.13,15.09,15.13,74733.0,12.6562,12.6898,12.6562,12.6898,74733.0
2020-04-15 14:30:00,15.13,15.16,15.08,15.12,112352.0,12.6898,12.7149,12.6478,12.6814,112352.0
2020-04-15 14:35:00,15.11,15.14,15.11,15.11,45311.0,12.673,12.6981,12.673,12.673,45311.0
2020-04-15 14:40:00,15.11,15.12,15.04,15.05,64966.0,12.673,12.6814,12.6143,12.6227,64966.0
2020-04-15 14:45:00,15.06,15.07,15.03,15.04,77611.0,12.6311,12.6394,12.6059,12.6143,77611.0
2020-04-15 14:50:00,15.03,15.07,15.02,15.03,92644.0,12.6059,12.6394,12.5975,12.6059,92644.0
2020-04-15 14:55:00,15.03,15.09,15.02,15.09,86481.0,12.6059,12.6562,12.5975,12.6562,86481.0
2020-04-15 15:00:00,15.09,15.11,15.04,15.04,94848.0,12.6562,12.673,12.6143,12.6143,94848.0
2020-04-15 15:05:00,15.05,15.09,15.02,15.06,123105.0,12.6227,12.6562,12.5975,12.6311,123105.0
2020-04-15 15:10:00,15.07,15.07,15.03,15.04,95589.0,12.6394,12.6394,12.6059,12.6143,95589.0
2020-04-15 15:15:00,15.04,15.09,15.03,15.08,111237.0,12.6143,12.6562,12.6059,12.6478,111237.0
2020-04-15 15:20:00,15.08,15.09,15.03,15.04,110645.0,12.6478,12.6562,12.6059,12.6143,110645.0
2020-04-15 15:25:00,15.03,15.05,15.02,15.04,99242.0,12.6059,12.6227,12.5975,12.6143,99242.0
2020-04-15 15:30:00,15.04,15.05,15.01,15.01,122267.0,12.6143,12.6227,12.5891,12.5891,122267.0
2020-04-15 15:35:00,15.02,15.03,14.96,15.01,277003.0,12.5975,12.6059,12.5472,12.5891,277003.0
2020-04-15 15:40:00,15.01,15.03,14.96,14.98,148099.0,12.5891,12.6059,12.5472,12.564,148099.0
2020-04-15 15:45:00,14.99,15.04,14.98,15.01,157525.0,12.5723,12.6143,12.564,12.5891,157525.0
2020-04-15 15:50:00,15.01,15.02,14.93,14.94,300153.0,12.5891,12.5975,12.522,12.5304,300153.0
2020-04-15 15:55:00,14.94,15.01,14.93,15.0,481919.0,12.5304,12.5891,12.522,12.5807,481919.0
2020-04-16 09:30:00,15.05,15.08,14.81,14.81,241537.0,12.6227,12.6478,12.4214,12.4214,241537.0
2020-04-16 09:35:00,14.82,14.86,14.77,14.83,117530.0,12.4298,12.4633,12.3878,12.4381,117530.0
2020-04-16 09:40:00,14.83,15.02,14.83,15.0,146110.0,12.4381,12.5975,12.4381,12.5807,146110.0
2020-04-16 09:45:00,15.0,15.06,14.95,14.97,116497.0,12.5807,12.6311,12.5388,12.5556,116497.0
2020-04-16 09:50:00,14.96,14.98,14.9,14.92,82091.0,12.5472,12.564,12.4969,12.5136,82091.0
2020-04-16 09:55:00,14.91,14.92,14.77,14.77,112609.0,12.5052,12.5136,12.3878,12.3878,112609.0
2020-04-16 10:00:00,14.78,14.8,14.73,14.73,262876.0,12.3962,12.413,12.3543,12.3543,262876.0
2020-04-16 10:05:00,14.73,14.75,14.64,14.64,118601.0,12.3543,12.371,12.2788,12.2788,118601.0
2020-04-16 10:10:00,14.64,14.69,14.55,14.56,139109.0,12.2788,12.3207,12.2033,12.2117,139109.0
2020-04-16 10:15:00,14.57,14.65,14.56,14.62,122502.0,12.2201,12.2872,12.2117,12.262,122502.0
2020-04-16 10:20:00,14.63,14.71,14.62,14.7,91216.0,12.2704,12.3375,12.262,12.3291,91216.0
2020-04-16 10:25:00,14.7,14.85,14.69,14.84,166055.0,12.3291,12.4549,12.3207,12.4465,166055.0
2020-04-16 10:30:00,14.83,14.84,14.72,14.73,113699.0,12.4381,12.4465,12.3459,12.3543,113699.0
2020-04-16 10:35:00,14.74,14.77,14.7,14.76,113813.0,12.3627,12.3878,12.3291,12.3794,113813.0
2020-04-16 10:40:00,14.76,14.83,14.72,14.8,76856.0,12.3794,12.4381,12.3459,12.413,76856.0
2020-04-16 10:45:00,14.79,14.83,14.76,14.82,138000.0,12.4046,12.4381,12.3794,12.4298,138000.0
2020-04-16 10:50:00,14.82,14.85,14.79,14.84,87241.0,12.4298,12.4549,12.4046,12.4465,87241.0
2020-04-16 10:55:00,14.84,14.92,14.84,14.89,55164.0,12.4465,12.5136,12.4465,12.4885,55164.0
2020-04-16 11:00:00,14.89,14.92,14.87,14.89,62873.0,12.4885,12.5136,12.4717,12.4885,62873.0
2020-04-16 11:05:00,14.9,14.94,14.87,14.9,114673.0,12.4969,12.5304,12.4717,12.4969,114673.0
2020-04-16 11:10:00,14.91,14.91,14.84,14.84,48034.0,12.5052,12.5052,12.4465,12.4465,48034.0
2020-04-16 11:15:00,14.84,14.87,14.82,14.87,59902.0,12.4465,12.4717,12.4298,12.4717,59902.0
2020-04-16 11:20:00,14.87,14.88,14.83,14.86,87118.0,12.4717,12.4801,12.4381,12.4633,87118.0
2020-04-16 11:25:00,14.86,14.88,14.82,14.83,70490.0,12.4633,12.4801,12.4298,12.4381,70490.0
2020-04-16 11:30:00,14.83,14.91,14.82,14.86,112634.0,12.4381,12.5052,12.4298,12.4633,112634.0
2020-04-16 11:35:00,14.86,14.89,14.83,14.88,191317.0,12.4633,12.4885,12.4381,12.4801,191317.0
2020-04-16 11:40:00,14.89,14.92,14.88,14.9,50630.0,12.4885,12.5136,12.4801,12.4969,50630.0
2020-04-16 11:45:00,14.91,14.94,14.83,14.84,153665.0,12.5052,12.5304,12.4381,12.4465,153665.0
2020-04-16 11:50:00,14.84,14.93,14.82,14.93,107432.0,12.4465,12.522,12.4298,12.522,107432.0
2020-04-16 11:55:00,14.93,14.95,14.89,14.9,95755.0,12.522,12.5388,12.4885,12.4969,95755.0
2020-04-16 12:00:00,14.89,14.91,14.83,14.84,53988.0,12.4885,12.5052,12.4381,12.4465,53988.0
2020-04-16 12:05:00,14.85,14.9,14.82,14.87,179526.0,12.4549,12.4969,12.4298,12.4717,179526.0
2020-04-16 12:10:00,14.86,14.91,14.86,14.86,57342.0,12.4633,12.5052,12.4633,12.4633,57342.0
2020-04-16 12:15:00,14.86,14.88,14.81,14.83,89401.0,12.4633,12.4801,12.4214,12.4381,89401.0
2020-04-16 12:20:00,14.83,14.84,14.79,14.79,73888.0,12.4381,12.4465,12.4046,12.4046,73888.0
2020-04-16 12:25:00,14.8,14.82,14.77,14.8,54877.0,12.413,12.4298,12.3878,12.413,54877.0
2020-04-16 12:30:00,14.79,14.8,14.75,14.77,54487.0,12.4046,12.413,12.371,12.3878,54487.0
2020-04-16 12:35:00,14.77,14.79,14.74,14.76,62999.0,12.3878,12.4046,12.3627,12.3794,62999.0
2020-04-16 12:40:00,14.75,14.8,14.75,14.78,56970.0,12.371,12.413,12.371,12.3962,56970.0
2020-04-16 12:45:00,14.79,14.82,14.75,14.82,55637.0,12.4046,12.4298,12.371,12.4298,55637.0
2020-04-16 12:50:00,14.81,14.84,14.8,14.82,43734.0,12.4214,12.4465,12.413,12.4298,43734.0
2020-04-16 12:55:00,14.82,14.85,14.8,14.85,34994.0,12.4298,12.4549,12.413,12.4549,34994.0
2020-04-16 13:00:00,14.84,14.88,14.84,14.85,56196.0,12.4465,12.4801,12.4465,12.4549,56196.0
2020-04-16 13:05:00,14.85,14.9,14.85,14.86,49162.0,12.4549,12.4969,12.4549,12.4633,49162.0
2020-04-16 13:10:00,14.87,14.92,14.86,14.91,62920.0,12.4717,12.5136,12.4633,12.5052,62920.0
2020-04-16 13:15:00,14.92,14.94,14.9,14.94,45373.0,12.5136,12.5304,12.4969,12.5304,45373.0
2020-04-16 13:20:00,14.94,15.04,14.93,15.01,91379.0,12.5304,12.6143,12.522,12.5891,91379.0
2020-04-16 13:25:00,15.01,15.1,14.98,15.08,125953.0,12.5891,12.6646,12.564,12.6478,125953.0
2020-04-16 13:30:00,15.08,15.11,15.0,15.01,157924.0,12.6478,12.673,12.5807,12.5891,157924.0
2020-04-16 13:35:00,15.01,15.01,14.93,14.94,112425.0,12.5891,12.5891,12.522,12.5304,112425.0
2020-04-16 13:40:00,14.95,15.02,14.94,15.02,74936.0,12.5388,12.5975,12.5304,12.5975,74936.0
2020-04-16 13:45:00,15.02,15.08,15.01,15.06,73652.0,12.5975,12.6478,12.5891,12.6311,73652.0
2020-04-16 13:50:00,15.06,15.09,15.03,15.08,73921.0,12.6311,12.6562,12.6059,12.6478,73921.0
2020-04-16 13:55:00,15.08,15.13,15.06,15.13,89880.0,12.6478,12.6898,12.6311,12.6898,89880.0
2020-04-16 14:00:00,15.12,15.16,15.09,15.15,87723.0,12.6814,12.7149,12.6562,12.7065,87723.0
2020-04-16 14:05:00,15.16,15.23,15.13,15.21,115342.0,12.7149,12.7736,12.6898,12.7569,115342.0
2020-04-16 14:10:00,15.21,15.3,15.19,15.28,154382.0,12.7569,12.8323,12.7401,12.8156,154382.0
2020-04-16 14:15:00,15.28,15.32,15.25,15.26,93785.0,12.8156,12.8491,12.7904,12.7988,93785.0
2020-04-16 14:20:00,15.26,15.28,15.19,15.21,124608.0,12.7988,12.8156,12.7401,12.7569,124608.0
2020-04-16 14:25:00,15.2,15.26,15.19,15.23,91564.0,12.7485,12.7988,12.7401,12.7736,91564.0
2020-04-16 14:30:00,15.23,15.25,15.2,15.21,121463.0,12.7736,12.7904,12.7485,12.7569,121463.0
2020-04-16 14:35:00,15.21,15.28,15.2,15.27,102711.0,12.7569,12.8156,12.7485,12.8072,102711.0
2020-04-16 14:40:00,15.28,15.29,15.24,15.28,61316.0,12.8156,12.824,12.782,12.8156,61316.0
2020-04-16 14:45:00,15.28,15.3,15.22,15.25,82644.0,12.8156,12.8323,12.7652,12.7904,82644.0
2020-04-16 14:50:00,15.25,15.27,15.21,15.27,81759.0,12.7904,12.8072,12.7569,12.8072,81759.0
2020-04-16 14:55:00,15.26,15.27,15.24,15.25,118522.0,12.7988,12.8072,12.782,12.7904,118522.0
2020-04-16 15:00:00,15.25,15.27,15.22,15.26,90355.0,12.7904,12.8072,12.7652,12.7988,90355.0
2020-04-16 15:05:00,15.26,15.27,15.23,15.26,98802.0,12.7988,12.8072,12.7736,12.7988,98802.0
2020-04-16 15:10:00,15.27,15.28,15.24,15.28,175619.0,12.8072,12.8156,12.782,12.8156,175619.0
2020-04-16 15:15:00,15.27,15.3,15.24,15.25,120300.0,12.8072,12.8323,12.782,12.7904,120300.0
2020-04-16 15:20:00,15.26,15.26,15.22,15.26,128531.0,12.7988,12.7988,12.7652,12.7988,128531.0
2020-04-16 15:25:00,15.26,15.29,15.22,15.29,107366.0,12.7988,12.824,12.7652,12.824,107366.0
2020-04-16 15:30:00,15.29,15.34,15.28,15.31,200221.0,12.824,12.8659,12.8156,12.8407,200221.0
2020-04-16 15:35:00,15.31,15.34,15.28,15.29,169280.0,12.8407,12.8659,12.8156,12.824,169280.0
2020-04-16 15:40:00,15.29,15.31,15.26,15.28,202080.0,12.824,12.8407,12.7988,12.8156,202080.0
2020-04-16 15:45:00,15.28,15.29,15.22,15.25,294408.0,12.8156,12.824,12.7652,12.7904,294408.0
2020-04-16 15:50:00,15.22,15.28,15.21,15.26,474244.0,12.7652,12.8156,12.7569,12.7988,474244.0
2020-04-16 15:55:00,15.26,15.27,15.2,15.23,772574.0,12.7988,12.8072,12.7485,12.7736,772574.0
2020-04-17 09:30:00,15.45,15.69,15.41,15.64,792498.0,12.9581,13.1594,12.9246,13.1175,792498.0
2020-04-17 09:35:00,15.64,15.73,15.61,15.69,199864.0,13.1175,13.193,13.0923,13.1594,199864.0
2020-04-17 09:40:00,15.69,15.72,15.63,15.64,188237.0,13.1594,13.1846,13.1091,13.1175,188237.0
2020-04-17 09:45:00,15.65,15.65,15.52,15.52,178025.0,13.1259,13.1259,13.0169,13.0169,178025.0
2020-04-17 09:50:00,15.53,15.55,15.48,15.54,236330.0,13.0252,13.042,12.9833,13.0336,236330.0
2020-04-17 09:55:00,15.54,15.64,15.53,15.57,150949.0,13.0336,13.1175,13.0252,13.0588,150949.0
2020-04-17 10:00:00,15.57,15.62,15.52,15.55,131709.0,13.0588,13.1007,13.0169,13.042,131709.0
2020-04-17 10:05:00,15.56,15.57,15.49,15.51,250204.0,13.0504,13.0588,12.9917,13.0085,250204.0
2020-04-17 10:10:00,15.51,15.55,15.5,15.53,173758.0,13.0085,13.042,13.0001,13.0252,173758.0
2020-04-17 10:15:00,15.54,15.56,15.46,15.48,192667.0,13.0336,13.0504,12.9665,12.9833,192667.0
2020-04-17 10:20:00,15.47,15.51,15.44,15.51,477533.0,12.9749,13.0085,12.9498,13.0085,477533.0
2020-04-17 10:25:00,15.51,15.53,15.48,15.51,260801.0,13.0085,13.0252,12.9833,13.0085,260801.0
2020-04-17 10:30:00,15.5,15.52,15.45,15.47,101587.0,13.0001,13.0169,12.9581,12.9749,101587.0
2020-04-17 10:35:00,15.46,15.47,15.4,15.46,115173.0,12.9665,12.9749,12.9162,12.9665,115173.0
2020-04-17 10:40:00,15.46,15.52,15.46,15.52,259751.0,12.9665,13.0169,12.9665,13.0169,259751.0
2020-04-17 10:45:00,15.52,15.52,15.47,15.48,142711.0,13.0169,13.0169,12.9749,12.9833,142711.0
2020-04-17 10:50:00,15.47,15.57,15.47,15.57,187673.0,12.9749,13.0588,12.9749,13.0588,187673.0
2020-04-17 10:55:00,15.57,15.57,15.5,15.51,143999.0,13.0588,13.0588,13.0001,13.0085,143999.0
2020-04-17 11:00:00,15.5,15.55,15.49,15.52,151116.0,13.0001,13.042,12.9917,13.0169,151116.0
2020-04-17 11:05:00,15.52,15.54,15.49,15.52,110681.0,13.0169,13.0336,12.9917,13.0169,110681.0
2020-04-17 11:10:00,15.52,15.52,15.49,15.52,106005.0,13.0169,13.0169,12.9917,13.0169,106005.0
2020-04-17 11:15:00,15.52,15.54,15.49,15.52,101735.0,13.0169,13.0336,12.9917,13.0169,101735.0
2020-04-17 11:20:00,15.53,15.53,15.48,15.5,125224.0,13.0252,13.0252,12.9833,13.0001,125224.0
2020-04-17 11:25:00,15.5,15.51,15.44,15.49,415133.0,13.0001,13.0085,12.9498,12.9917,415133.0
2020-04-17 11:30:00,15.49,15.54,15.47,15.54,96784.0,12.9917,13.0336,12.9749,13.0336,96784.0
2020-04-17 11:35:00,15.54,15.57,15.53,15.54,134863.0,13.0336,13.0588,13.0252,13.0336,134863.0
2020-04-17 11:40:00,15.54,15.55,15.5,15.52,173527.0,13.0336,13.042,13.0001,13.0169,173527.0
2020-04-17 11:45:00,15.52,15.55,15.5,15.52,148917.0,13.0169,13.042,13.0001,13.0169,148917.0
2020-04-17 11:50:00,15.52,15.55,15.49,15.54,79358.0,13.0169,13.042,12.9917,13.0336,79358.0
2020-04-17 11:55:00,15.54,15.56,15.52,15.53,584681.0,13.0336,13.0504,13.0169,13.0252,584681.0
2020-04-17 12:00:00,15.53,15.59,15.52,15.55,183948.0,13.0252,13.0756,13.0169,13.042,183948.0
2020-04-17 12:05:00,15.56,15.57,15.52,15.53,130718.0,13.0504,13.0588,13.0169,13.0252,130718.0
2020-04-17 12:10:00,15.52,15.53,15.48,15.5,82411.0,13.0169,13.0252,12.9833,13.0001,82411.0
2020-04-17 12:15:00,15.5,15.51,15.45,15.49,81389.0,13.0001,13.0085,12.9581,12.9917,81389.0
2020-04-17 12:20:00,15.5,15.5,15.45,15.47,54414.0,13.0001,13.0001,12.9581,12.9749,54414.0
2020-04-17 12:25:00,15.47,15.51,15.46,15.5,53916.0,12.9749,13.0085,12.9665,13.0001,53916.0
2020-04-17 12:30:00,15.51,15.51,15.47,15.5,77310.0,13.0085,13.0085,12.9749,13.0001,77310.0
2020-04-17 12:35:00,15.51,15.51,15.47,15.48,643062.0,13.0085,13.0085,12.9749,12.9833,643062.0
2020-04-17 12:40:00,15.49,15.5,15.48,15.5,137074.0,12.9917,13.0001,12.9833,13.0001,137074.0
2020-04-17 12:45:00,15.5,15.52,15.49,15.52,279705.0,13.0001,13.0169,12.9917,13.0169,279705.0
2020-04-17 12:50:00,15.52,15.52,15.5,15.5,137277.0,13.0169,13.0169,13.0001,13.0001,137277.0
2020-04-17 12:55:00,15.51,15.51,15.49,15.5,126518.0,13.0085,13.0085,12.9917,13.0001,126518.0
2020-04-17 13:00:00,15.5,15.51,15.47,15.51,684708.0,13.0001,13.0085,12.9749,13.0085,684708.0
2020-04-17 13:05:00,15.51,15.51,15.46,15.5,124703.0,13.0085,13.0085,12.9665,13.0001,124703.0
2020-04-17 13:10:00,15.5,15.51,15.48,15.48,126085.0,13.0001,13.0085,12.9833,12.9833,126085.0
2020-04-17 13:15:00,15.49,15.51,15.48,15.51,188040.0,12.9917,13.0085,12.9833,13.0085,188040.0
2020-04-17 13:20:00,15.51,15.51,15.46,15.46,99133.0,13.0085,13.0085,12.9665,12.9665,99133.0
2020-04-17 13:25:00,15.46,15.52,15.46,15.5,187875.0,12.9665,13.0169,12.9665,13.0001,187875.0
2020-04-17 13:30:00,15.51,15.52,15.49,15.51,119669.0,13.0085,13.0169,12.9917,13.0085,119669.0
2020-04-17 13:35:00,15.51,15.52,15.5,15.51,122698.0,13.0085,13.0169,13.0001,13.0085,122698.0
2020-04-17 13:40:00,15.5,15.51,15.48,15.48,58104.0,13.0001,13.0085,12.9833,12.9833,58104.0
2020-04-17 13:45:00,15.48,15.48,15.43,15.43,84240.0,12.9833,12.9833,12.9414,12.9414,84240.0
2020-04-17 13:50:00,15.43,15.44,15.41,15.44,79800.0,12.9414,12.9498,12.9246,12.9498,79800.0
2020-04-17 13:55:00,15.44,15.44,15.38,15.42,121382.0,12.9498,12.9498,12.8994,12.933,121382.0
2020-04-17 14:00:00,15.42,15.42,15.36,15.38,74973.0,12.933,12.933,12.8827,12.8994,74973.0
2020-04-17 14:05:00,15.39,15.41,15.38,15.39,107556.0,12.9078,12.9246,12.8994,12.9078,107556.0
2020-04-17 14:10:00,15.39,15.4,15.36,15.39,74626.0,12.9078,12.9162,12.8827,12.9078,74626.0
2020-04-17 14:15:00,15.39,15.4,15.37,15.4,88134.0,12.9078,12.9162,12.8911,12.9162,88134.0
2020-04-17 14:20:00,15.39,15.45,15.39,15.44,92979.0,12.9078,12.9581,12.9078,12.9498,92979.0
2020-04-17 14:25:00,15.44,15.45,15.41,15.43,106166.0,12.9498,12.9581,12.9246,12.9414,106166.0
2020-04-17 14:30:00,15.42,15.43,15.37,15.4,97477.0,12.933,12.9414,12.8911,12.9162,97477.0
2020-04-17 14:35:00,15.4,15.4,15.38,15.4,70020.0,12.9162,12.9162,12.8994,12.9162,70020.0
2020-04-17 14:40:00,15.4,15.41,15.38,15.4,98831.0,12.9162,12.9246,12.8994,12.9162,98831.0
2020-04-17 14:45:00,15.39,15.42,15.39,15.42,84041.0,12.9078,12.933,12.9078,12.933,84041.0
2020-04-17 14:50:00,15.41,15.42,15.39,15.39,99138.0,12.9246,12.933,12.9078,12.9078,99138.0
2020-04-17 14:55:00,15.39,15.43,15.37,15.43,102575.0,12.9078,12.9414,12.8911,12.9414,102575.0
2020-04-17 15:00:00,15.43,15.45,15.42,15.44,114391.0,12.9414,12.9581,12.933,12.9498,114391.0
2020-04-17 15:05:00,15.43,15.46,15.43,15.45,77796.0,12.9414,12.9665,12.9414,12.9581,77796.0
2020-04-17 15:10:00,15.45,15.47,15.44,15.46,88942.0,12.9581,12.9749,12.9498,12.9665,88942.0
2020-04-17 15:15:00,15.47,15.5,15.46,15.49,123586.0,12.9749,13.0001,12.9665,12.9917,123586.0
2020-04-17 15:20:00,15.49,15.49,15.44,15.46,95409.0,12.9917,12.9917,12.9498,12.9665,95409.0
2020-04-17 15:25:00,15.46,15.5,15.46,15.5,83934.0,12.9665,13.0001,12.9665,13.0001,83934.0
2020-04-17 15:30:00,15.5,15.51,15.49,15.51,211025.0,13.0001,13.0085,12.9917,13.0085,211025.0
2020-04-17 15:35:00,15.51,15.52,15.5,15.52,207758.0,13.0085,13.0169,13.0001,13.0169,207758.0
2020-04-17 15:40:00,15.52,15.53,15.48,15.51,272908.0,13.0169,13.0252,12.9833,13.0085,272908.0
2020-04-17 15:45:00,15.51,15.55,15.51,15.53,308889.0,13.0085,13.042,13.0085,13.0252,308889.0
2020-04-17 15:50:00,15.54,15.59,15.49,15.51,573695.0,13.0336,13.0756,12.9917,13.0085,573695.0
2020-04-17 15:55:00,15.51,15.53,15.48,15.53,993378.0,13.0085,13.0252,12.9833,13.0252,993378.0
2020-04-20 09:30:00,15.22,15.22,14.9,14.96,350914.0,12.7652,12.7652,12.4969,12.5472,350914.0
2020-04-20 09:35:00,14.96,15.19,14.95,15.19,372960.0,12.5472,12.7401,12.5388,12.7401,372960.0
2020-04-20 09:40:00,15.19,15.22,15.14,15.2,118506.0,12.7401,12.7652,12.6981,12.7485,118506.0
2020-04-20 09:45:00,15.2,15.37,15.19,15.32,127759.0,12.7485,12.8911,12.7401,12.8491,127759.0
2020-04-20 09:50:00,15.32,15.35,15.23,15.29,122844.0,12.8491,12.8743,12.7736,12.824,122844.0
2020-04-20 09:55:00,15.29,15.31,15.22,15.23,157126.0,12.824,12.8407,12.7652,12.7736,157126.0
2020-04-20 10:00:00,15.24,15.32,15.24,15.3,200566.0,12.782,12.8491,12.782,12.8323,200566.0
2020-04-20 10:05:00,15.3,15.43,15.28,15.42,197477.0,12.8323,12.9414,12.8156,12.933,197477.0
2020-04-20 10:10:00,15.42,15.45,15.35,15.41,101308.0,12.933,12.9581,12.8743,12.9246,101308.0
2020-04-20 10:15:00,15.41,15.41,15.35,15.38,101625.0,12.9246,12.9246,12.8743,12.8994,101625.0
2020-04-20 10:20:00,15.39,15.42,15.34,15.41,103288.0,12.9078,12.933,12.8659,12.9246,103288.0
2020-04-20 10:25:00,15.41,15.44,15.38,15.41,92359.0,12.9246,12.9498,12.8994,12.9246,92359.0
2020-04-20 10:30:00,15.41,15.43,15.3,15.32,104030.0,12.9246,12.9414,12.8323,12.8491,104030.0
2020-04-20 10:35:00,15.33,15.36,15.28,15.29,111889.0,12.8575,12.8827,12.8156,12.824,111889.0
2020-04-20 10:40:00,15.3,15.41,15.29,15.4,82892.0,12.8323,12.9246,12.824,12.9162,82892.0
2020-04-20 10:45:00,15.41,15.47,15.4,15.44,64937.0,12.9246,12.9749,12.9162,12.9498,64937.0
2020-04-20 10:50:00,15.45,15.49,15.44,15.46,66973.0,12.9581,12.9917,12.9498,12.9665,66973.0
2020-04-20 10:55:00,15.46,15.47,15.42,15.44,79621.0,12.9665,12.9749,12.933,12.9498,79621.0
2020-04-20 11:00:00,15.43,15.43,15.39,15.41,106939.0,12.9414,12.9414,12.9078,12.9246,106939.0
2020-04-20 11:05:00,15.42,15.44,15.39,15.4,38423.0,12.933,12.9498,12.9078,12.9162,38423.0
2020-04-20 11:10:00,15.4,15.41,15.33,15.36,110493.0,12.9162,12.9246,12.8575,12.8827,110493.0
2020-04-20 11:15:00,15.36,15.41,15.35,15.38,103789.0,12.8827,12.9246,12.8743,12.8994,103789.0
2020-04-20 11:20:00,15.38,15.39,15.37,15.38,37837.0,12.8994,12.9078,12.8911,12.8994,37837.0
2020-04-20 11:25:00,15.39,15.39,15.37,15.38,54198.0,12.9078,12.9078,12.8911,12.8994,54198.0
2020-04-20 11:30:00,15.38,15.39,15.35,15.39,64059.0,12.8994,12.9078,12.8743,12.9078,64059.0
2020-04-20 11:35:00,15.38,15.47,15.38,15.45,77753.0,12.8994,12.9749,12.8994,12.9581,77753.0
2020-04-20 11:40:00,15.45,15.47,15.42,15.46,81152.0,12.9581,12.9749,12.933,12.9665,81152.0
2020-04-20 11:45:00,15.46,15.47,15.42,15.43,63866.0,12.9665,12.9749,12.933,12.9414,63866.0
2020-04-20 11:50:00,15.44,15.44,15.42,15.44,56507.0,12.9498,12.9498,12.933,12.9498,56507.0
2020-04-20 11:55:00,15.44,15.45,15.4,15.41,46571.0,12.9498,12.9581,12.9162,12.9246,46571.0
2020-04-20 12:00:00,15.41,15.41,15.33,15.34,36205.0,12.9246,12.9246,12.8575,12.8659,36205.0
2020-04-20 12:05:00,15.35,15.36,15.33,15.35,79553.0,12.8743,12.8827,12.8575,12.8743,79553.0
2020-04-20 12:10:00,15.36,15.36,15.26,15.28,76161.0,12.8827,12.8827,12.7988,12.8156,76161.0
2020-04-20 12:15:00,15.28,15.31,15.27,15.29,67570.0,12.8156,12.8407,12.8072,12.824,67570.0
2020-04-20 12:20:00,15.28,15.3,15.27,15.29,33230.0,12.8156,12.8323,12.8072,12.824,33230.0
2020-04-20 12:25:00,15.3,15.32,15.26,15.27,64754.0,12.8323,12.8491,12.7988,12.8072,64754.0
2020-04-20 12:30:00,15.27,15.31,15.26,15.31,59212.0,12.8072,12.8407,12.7988,12.8407,59212.0
2020-04-20 12:35:00,15.31,15.33,15.29,15.33,67413.0,12.8407,12.8575,12.824,12.8575,67413.0
2020-04-20 12:40:00,15.33,15.35,15.31,15.34,47229.0,12.8575,12.8743,12.8407,12.8659,47229.0
2020-04-20 12:45:00,15.34,15.39,15.33,15.38,49687.0,12.8659,12.9078,12.8575,12.8994,49687.0
2020-04-20 12:50:00,15.39,15.39,15.34,15.35,41901.0,12.9078,12.9078,12.8659,12.8743,41901.0
2020-04-20 12:55:00,15.35,15.38,15.34,15.35,90578.0,12.8743,12.8994,12.8659,12.8743,90578.0
2020-04-20 13:00:00,15.34,15.34,15.29,15.29,43080.0,12.8659,12.8659,12.824,12.824,43080.0
2020-04-20 13:05:00,15.3,15.36,15.3,15.35,57052.0,12.8323,12.8827,12.8323,12.8743,57052.0
2020-04-20 13:10:00,15.35,15.36,15.29,15.31,73559.0,12.8743,12.8827,12.824,12.8407,73559.0
2020-04-20 13:15:00,15.31,15.34,15.3,15.32,50879.0,12.8407,12.8659,12.8323,12.8491,50879.0
2020-04-20 13:20:00,15.32,15.33,15.28,15.28,31828.0,12.8491,12.8575,12.8156,12.8156,31828.0
2020-04-20 13:25:00,15.28,15.31,15.26,15.26,54180.0,12.8156,12.8407,12.7988,12.7988,54180.0
2020-04-20 13:30:00,15.27,15.27,15.2,15.23,319346.0,12.8072,12.8072,12.7485,12.7736,319346.0
2020-04-20 13:35:00,15.23,15.28,15.22,15.28,100602.0,12.7736,12.8156,12.7652,12.8156,100602.0
2020-04-20 13:40:00,15.28,15.34,15.27,15.34,132728.0,12.8156,12.8659,12.8072,12.8659,132728.0
2020-04-20 13:45:00,15.34,15.38,15.3,15.35,94415.0,12.8659,12.8994,12.8323,12.8743,94415.0
2020-04-20 13:50:00,15.35,15.4,15.35,15.38,95987.0,12.8743,12.9162,12.8743,12.8994,95987.0
2020-04-20 13:55:00,15.38,15.4,15.35,15.39,79546.0,12.8994,12.9162,12.8743,12.9078,79546.0
2020-04-20 14:00:00,15.39,15.41,15.35,15.4,197467.0,12.9078,12.9246,12.8743,12.9162,197467.0
2020-04-20 14:05:00,15.4,15.42,15.37,15.41,67439.0,12.9162,12.933,12.8911,12.9246,67439.0
2020-04-20 14:10:00,15.41,15.44,15.37,15.39,158472.0,12.9246,12.9498,12.8911,12.9078,158472.0
2020-04-20 14:15:00,15.39,15.39,15.34,15.37,89459.0,12.9078,12.9078,12.8659,12.8911,89459.0
2020-04-20 14:20:00,15.37,15.39,15.31,15.34,106369.0,12.8911,12.9078,12.8407,12.8659,106369.0
2020-04-20 14:25:00,15.34,15.34,15.27,15.28,114504.0,12.8659,12.8659,12.8072,12.8156,114504.0
2020-04-20 14:30:00,15.29,15.37,15.28,15.34,103284.0,12.824,12.8911,12.8156,12.8659,103284.0
2020-04-20 14:35:00,15.35,15.36,15.31,15.34,73997.0,12.8743,12.8827,12.8407,12.8659,73997.0
2020-04-20 14:40:00,15.34,15.39,15.31,15.38,68479.0,12.8659,12.9078,12.8407,12.8994,68479.0
2020-04-20 14:45:00,15.38,15.44,15.34,15.44,99253.0,12.8994,12.9498,12.8659,12.9498,99253.0
2020-04-20 14:50:00,15.44,15.44,15.35,15.36,113898.0,12.9498,12.9498,12.8743,12.8827,113898.0
2020-04-20 14:55:00,15.36,15.37,15.32,15.32,125114.0,12.8827,12.8911,12.8491,12.8491,125114.0
2020-04-20 15:00:00,15.33,15.38,15.32,15.34,67406.0,12.8575,12.8994,12.8491,12.8659,67406.0
2020-04-20 15:05:00,15.33,15.34,15.28,15.33,103807.0,12.8575,12.8659,12.8156,12.8575,103807.0
2020-04-20 15:10:00,15.33,15.35,15.29,15.35,93333.0,12.8575,12.8743,12.824,12.8743,93333.0
2020-04-20 15:15:00,15.34,15.35,15.31,15.31,103863.0,12.8659,12.8743,12.8407,12.8407,103863.0
2020-04-20 15:20:00,15.31,15.34,15.31,15.34,131445.0,12.8407,12.8659,12.8407,12.8659,131445.0
2020-04-20 15:25:00,15.34,15.36,15.31,15.35,151999.0,12.8659,12.8827,12.8407,12.8743,151999.0
2020-04-20 15:30:00,15.35,15.41,15.34,15.41,167639.0,12.8743,12.9246,12.8659,12.9246,167639.0
2020-04-20 15:35:00,15.4,15.41,15.37,15.38,199310.0,12.9162,12.9246,12.8911,12.8994,199310.0
2020-04-20 15:40:00,15.38,15.39,15.31,15.33,256535.0,12.8994,12.9078,12.8407,12.8575,256535.0
2020-04-20 15:45:00,15.34,15.35,15.3,15.34,265658.0,12.8659,12.8743,12.8323,12.8659,265658.0
2020-04-20 15:50:00,15.34,15.41,15.29,15.4,397685.0,12.8659,12.9246,12.824,12.9162,397685.0
2020-04-20 15:55:00,15.4,15.44,15.35,15.35,496542.0,12.9162,12.9498,12.8743,12.8743,496542.0
2020-04-21 09:30:00,15.06,15.21,14.97,14.99,484304.0,12.6311,12.7569,12.5556,12.5723,484304.0
2020-04-21 09:35:00,15.0,15.0,14.89,14.9,156466.0,12.5807,12.5807,12.4885,12.4969,156466.0
2020-04-21 09:40:00,14.9,14.95,14.87,14.87,140643.0,12.4969,12.5388,12.4717,12.4717,140643.0
2020-04-21 09:45:00,14.87,14.96,14.86,14.93,196997.0,12.4717,12.5472,12.4633,12.522,196997.0
2020-04-21 09:50:00,14.94,14.95,14.9,14.93,173938.0,12.5304,12.5388,12.4969,12.522,173938.0
2020-04-21 09:55:00,14.93,15.02,14.92,15.02,148147.0,12.522,12.5975,12.5136,12.5975,148147.0
2020-04-21 10:00:00,15.02,15.02,14.92,14.94,189309.0,12.5975,12.5975,12.5136,12.5304,189309.0
2020-04-21 10:05:00,14.94,14.94,14.88,14.89,155222.0,12.5304,12.5304,12.4801,12.4885,155222.0
2020-04-21 10:10:00,14.89,14.91,14.85,14.86,95203.0,12.4885,12.5052,12.4549,12.4633,95203.0
2020-04-21 10:15:00,14.85,14.88,14.82,14.86,106039.0,12.4549,12.4801,12.4298,12.4633,106039.0
2020-04-21 10:20:00,14.87,14.89,14.83,14.89,111939.0,12.4717,12.4885,12.4381,12.4885,111939.0
2020-04-21 10:25:00,14.88,14.89,14.84,14.89,65999.0,12.4801,12.4885,12.4465,12.4885,65999.0
2020-04-21 10:30:00,14.89,14.9,14.85,14.88,71646.0,12.4885,12.4969,12.4549,12.4801,71646.0
2020-04-21 10:35:00,14.88,14.88,14.83,14.84,55605.0,12.4801,12.4801,12.4381,12.4465,55605.0
2020-04-21 10:40:00,14.83,14.87,14.82,14.86,62639.0,12.4381,12.4717,12.4298,12.4633,62639.0
2020-04-21 10:45:00,14.85,14.86,14.8,14.81,87199.0,12.4549,12.4633,12.413,12.4214,87199.0
2020-04-21 10:50:00,14.81,14.84,14.8,14.83,62340.0,12.4214,12.4465,12.413,12.4381,62340.0
2020-04-21 10:55:00,14.83,14.85,14.79,14.81,108680.0,12.4381,12.4549,12.4046,12.4214,108680.0
2020-04-21 11:00:00,14.81,14.86,14.8,14.8,135101.0,12.4214,12.4633,12.413,12.413,135101.0
2020-04-21 11:05:00,14.81,14.84,14.79,14.82,98966.0,12.4214,12.4465,12.4046,12.4298,98966.0
2020-04-21 11:10:00,14.83,14.83,14.71,14.71,118724.0,12.4381,12.4381,12.3375,12.3375,118724.0
2020-04-21 11:15:00,14.72,14.75,14.7,14.74,94177.0,12.3459,12.371,12.3291,12.3627,94177.0
2020-04-21 11:20:00,14.74,14.8,14.74,14.79,100653.0,12.3627,12.413,12.3627,12.4046,100653.0
2020-04-21 11:25:00,14.78,14.81,14.75,14.81,119745.0,12.3962,12.4214,12.371,12.4214,119745.0
2020-04-21 11:30:00,14.82,14.87,14.81,14.82,150031.0,12.4298,12.4717,12.4214,12.4298,150031.0
2020-04-21 11:35:00,14.81,14.83,14.76,14.83,84214.0,12.4214,12.4381,12.3794,12.4381,84214.0
2020-04-21 11:40:00,14.83,14.83,14.72,14.73,123074.0,12.4381,12.4381,12.3459,12.3543,123074.0
2020-04-21 11:45:00,14.72,14.78,14.7,14.76,84210.0,12.3459,12.3962,12.3291,12.3794,84210.0
2020-04-21 11:50:00,14.76,14.78,14.73,14.73,94092.0,12.3794,12.3962,12.3543,12.3543,94092.0
2020-04-21 11:55:00,14.73,14.76,14.7,14.74,73033.0,12.3543,12.3794,12.3291,12.3627,73033.0
2020-04-21 12:00:00,14.73,14.74,14.68,14.69,87260.0,12.3543,12.3627,12.3123,12.3207,87260.0
2020-04-21 12:05:00,14.69,14.72,14.68,14.7,61331.0,12.3207,12.3459,12.3123,12.3291,61331.0
2020-04-21 12:10:00,14.7,14.75,14.69,14.7,67290.0,12.3291,12.371,12.3207,12.3291,67290.0
2020-04-21 12:15:00,14.7,14.71,14.68,14.69,47257.0,12.3291,12.3375,12.3123,12.3207,47257.0
2020-04-21 12:20:00,14.69,14.7,14.61,14.61,90672.0,12.3207,12.3291,12.2536,12.2536,90672.0
2020-04-21 12:25:00,14.62,14.67,14.62,14.64,64780.0,12.262,12.304,12.262,12.2788,64780.0
2020-04-21 12:30:00,14.65,14.65,14.61,14.62,84177.0,12.2872,12.2872,12.2536,12.262,84177.0
2020-04-21 12:35:00,14.61,14.65,14.6,14.61,70657.0,12.2536,12.2872,12.2452,12.2536,70657.0
2020-04-21 12:40:00,14.61,14.63,14.59,14.59,98772.0,12.2536,12.2704,12.2369,12.2369,98772.0
2020-04-21 12:45:00,14.59,14.63,14.57,14.6,85132.0,12.2369,12.2704,12.2201,12.2452,85132.0
2020-04-21 12:50:00,14.6,14.66,14.59,14.61,95549.0,12.2452,12.2956,12.2369,12.2536,95549.0
2020-04-21 12:55:00,14.62,14.63,14.6,14.6,75787.0,12.262,12.2704,12.2452,12.2452,75787.0
2020-04-21 13:00:00,14.61,14.65,14.59,14.63,58120.0,12.2536,12.2872,12.2369,12.2704,58120.0
2020-04-21 13:05:00,14.62,14.67,14.6,14.62,172051.0,12.262,12.304,12.2452,12.262,172051.0
2020-04-21 13:10:00,14.61,14.63,14.6,14.61,69902.0,12.2536,12.2704,12.2452,12.2536,69902.0
2020-04-21 13:15:00,14.61,14.66,14.6,14.64,64661.0,12.2536,12.2956,12.2452,12.2788,64661.0
2020-04-21 13:20:00,14.64,14.66,14.62,14.62,81245.0,12.2788,12.2956,12.262,12.262,81245.0
2020-04-21 13:25:00,14.62,14.65,14.62,14.64,51728.0,12.262,12.2872,12.262,12.2788,51728.0
2020-04-21 13:30:00,14.64,14.64,14.6,14.61,66555.0,12.2788,12.2788,12.2452,12.2536,66555.0
2020-04-21 13:35:00,14.62,14.66,14.6,14.64,76157.0,12.262,12.2956,12.2452,12.2788,76157.0
2020-04-21 13:40:00,14.64,14.65,14.6,14.61,61469.0,12.2788,12.2872,12.2452,12.2536,61469.0
2020-04-21 13:45:00,14.61,14.61,14.53,14.54,111623.0,12.2536,12.2536,12.1865,12.1949,111623.0
2020-04-21 13:50:00,14.54,14.57,14.53,14.56,44901.0,12.1949,12.2201,12.1865,12.2117,44901.0
2020-04-21 13:55:00,14.57,14.58,14.52,14.54,85460.0,12.2201,12.2285,12.1781,12.1949,85460.0
2020-04-21 14:00:00,14.54,14.56,14.51,14.55,55611.0,12.1949,12.2117,12.1698,12.2033,55611.0
2020-04-21 14:05:00,14.55,14.58,14.53,14.55,65486.0,12.2033,12.2285,12.1865,12.2033,65486.0
2020-04-21 14:10:00,14.55,14.57,14.53,14.56,64970.0,12.2033,12.2201,12.1865,12.2117,64970.0
2020-04-21 14:15:00,14.56,14.57,14.52,14.53,137196.0,12.2117,12.2201,12.1781,12.1865,137196.0
2020-04-21 14:20:00,14.53,14.56,14.51,14.55,158470.0,12.1865,12.2117,12.1698,12.2033,158470.0
2020-04-21 14:25:00,14.54,14.56,14.52,14.53,72278.0,12.1949,12.2117,12.1781,12.1865,72278.0
2020-04-21 14:30:00,14.53,14.54,14.52,14.53,46069.0,12.1865,12.1949,12.1781,12.1865,46069.0
2020-04-21 14:35:00,14.53,14.54,14.47,14.5,135904.0,12.1865,12.1949,12.1362,12.1614,135904.0
2020-04-21 14:40:00,14.5,14.5,14.43,14.45,74448.0,12.1614,12.1614,12.1027,12.1194,74448.0
2020-04-21 14:45:00,14.46,14.48,14.44,14.48,83387.0,12.1278,12.1446,12.111,12.1446,83387.0
2020-04-21 14:50:00,14.47,14.51,14.45,14.5,67517.0,12.1362,12.1698,12.1194,12.1614,67517.0
2020-04-21 14:55:00,14.5,14.51,14.47,14.51,81877.0,12.1614,12.1698,12.1362,12.1698,81877.0
2020-04-21 15:00:00,14.51,14.53,14.48,14.52,106207.0,12.1698,12.1865,12.1446,12.1781,106207.0
2020-04-21 15:05:00,14.52,14.53,14.44,14.45,164087.0,12.1781,12.1865,12.111,12.1194,164087.0
2020-04-21 15:10:00,14.45,14.5,14.43,14.5,158291.0,12.1194,12.1614,12.1027,12.1614,158291.0
2020-04-21 15:15:00,14.5,14.54,14.49,14.53,70647.0,12.1614,12.1949,12.153,12.1865,70647.0
2020-04-21 15:20:00,14.53,14.57,14.51,14.51,168437.0,12.1865,12.2201,12.1698,12.1698,168437.0
2020-04-21 15:25:00,14.51,14.53,14.49,14.52,220191.0,12.1698,12.1865,12.153,12.1781,220191.0
2020-04-21 15:30:00,14.51,14.52,14.47,14.49,209429.0,12.1698,12.1781,12.1362,12.153,209429.0
2020-04-21 15:35:00,14.48,14.54,14.47,14.51,231789.0,12.1446,12.1949,12.1362,12.1698,231789.0
2020-04-21 15:40:00,14.51,14.51,14.44,14.45,162751.0,12.1698,12.1698,12.111,12.1194,162751.0
2020-04-21 15:45:00,14.45,14.47,14.42,14.45,348988.0,12.1194,12.1362,12.0943,12.1194,348988.0
2020-04-21 15:50:00,14.45,14.46,14.41,14.43,488184.0,12.1194,12.1278,12.0859,12.1027,488184.0
2020-04-21 15:55:00,14.43,14.53,14.41,14.43,744311.0,12.1027,12.1865,12.0859,12.1027,744311.0
2020-04-22 09:30:00,14.8,14.87,14.7,14.72,435346.0,12.413,12.4717,12.3291,12.3459,435346.0
2020-04-22 09:35:00,14.72,14.75,14.67,14.7,71944.0,12.3459,12.371,12.304,12.3291,71944.0
2020-04-22 09:40:00,14.7,14.73,14.68,14.7,101415.0,12.3291,12.3543,12.3123,12.3291,101415.0
2020-04-22 09:45:00,14.7,14.72,14.64,14.65,106149.0,12.3291,12.3459,12.2788,12.2872,106149.0
2020-04-22 09:50:00,14.65,14.66,14.58,14.59,94234.0,12.2872,12.2956,12.2285,12.2369,94234.0
2020-04-22 09:55:00,14.59,14.63,14.58,14.61,104184.0,12.2369,12.2704,12.2285,12.2536,104184.0
2020-04-22 10:00:00,14.62,14.69,14.58,14.66,212568.0,12.262,12.3207,12.2285,12.2956,212568.0
2020-04-22 10:05:00,14.66,14.7,14.66,14.68,223124.0,12.2956,12.3291,12.2956,12.3123,223124.0
2020-04-22 10:10:00,14.68,14.71,14.61,14.61,68156.0,12.3123,12.3375,12.2536,12.2536,68156.0
2020-04-22 10:15:00,14.62,14.63,14.59,14.61,161107.0,12.262,12.2704,12.2369,12.2536,161107.0
2020-04-22 10:20:00,14.61,14.68,14.6,14.66,96365.0,12.2536,12.3123,12.2452,12.2956,96365.0
2020-04-22 10:25:00,14.66,14.67,14.63,14.65,77043.0,12.2956,12.304,12.2704,12.2872,77043.0
2020-04-22 10:30:00,14.65,14.69,14.63,14.65,80708.0,12.2872,12.3207,12.2704,12.2872,80708.0
2020-04-22 10:35:00,14.65,14.69,14.64,14.68,81642.0,12.2872,12.3207,12.2788,12.3123,81642.0
2020-04-22 10:40:00,14.69,14.72,14.67,14.7,72437.0,12.3207,12.3459,12.304,12.3291,72437.0
2020-04-22 10:45:00,14.7,14.71,14.65,14.66,79315.0,12.3291,12.3375,12.2872,12.2956,79315.0
2020-04-22 10:50:00,14.67,14.68,14.58,14.58,101214.0,12.304,12.3123,12.2285,12.2285,101214.0
2020-04-22 10:55:00,14.59,14.62,14.55,14.57,110993.0,12.2369,12.262,12.2033,12.2201,110993.0
2020-04-22 11:00:00,14.57,14.59,14.55,14.59,90345.0,12.2201,12.2369,12.2033,12.2369,90345.0
2020-04-22 11:05:00,14.59,14.6,14.53,14.56,187936.0,12.2369,12.2452,12.1865,12.2117,187936.0
2020-04-22 11:10:00,14.56,14.58,14.54,14.56,48777.0,12.2117,12.2285,12.1949,12.2117,48777.0
2020-04-22 11:15:00,14.56,14.58,14.53,14.57,130662.0,12.2117,12.2285,12.1865,12.2201,130662.0
2020-04-22 11:20:00,14.57,14.64,14.56,14.6,106363.0,12.2201,12.2788,12.2117,12.2452,106363.0
2020-04-22 11:25:00,14.61,14.62,14.55,14.57,108765.0,12.2536,12.262,12.2033,12.2201,108765.0
2020-04-22 11:30:00,14.57,14.59,14.56,14.57,149024.0,12.2201,12.2369,12.2117,12.2201,149024.0
2020-04-22 11:35:00,14.57,14.57,14.55,14.56,29628.0,12.2201,12.2201,12.2033,12.2117,29628.0
2020-04-22 11:40:00,14.56,14.62,14.55,14.61,140582.0,12.2117,12.262,12.2033,12.2536,140582.0
2020-04-22 11:45:00,14.62,14.62,14.59,14.6,28830.0,12.262,12.262,12.2369,12.2452,28830.0
2020-04-22 11:50:00,14.61,14.61,14.58,14.58,102731.0,12.2536,12.2536,12.2285,12.2285,102731.0
2020-04-22 11:55:00,14.59,14.59,14.54,14.57,76066.0,12.2369,12.2369,12.1949,12.2201,76066.0
2020-04-22 12:00:00,14.57,14.58,14.55,14.57,76433.0,12.2201,12.2285,12.2033,12.2201,76433.0
2020-04-22 12:05:00,14.58,14.58,14.55,14.55,50550.0,12.2285,12.2285,12.2033,12.2033,50550.0
2020-04-22 12:10:00,14.56,14.56,14.54,14.54,65286.0,12.2117,12.2117,12.1949,12.1949,65286.0
2020-04-22 12:15:00,14.54,14.56,14.54,14.54,61914.0,12.1949,12.2117,12.1949,12.1949,61914.0
2020-04-22 12:20:00,14.54,14.56,14.51,14.56,79345.0,12.1949,12.2117,12.1698,12.2117,79345.0
2020-04-22 12:25:00,14.56,14.57,14.55,14.57,38524.0,12.2117,12.2201,12.2033,12.2201,38524.0
2020-04-22 12:30:00,14.57,14.63,14.56,14.62,176373.0,12.2201,12.2704,12.2117,12.262,176373.0
2020-04-22 12:35:00,14.62,14.64,14.6,14.63,54969.0,12.262,12.2788,12.2452,12.2704,54969.0
2020-04-22 12:40:00,14.64,14.65,14.62,14.63,48857.0,12.2788,12.2872,12.262,12.2704,48857.0
2020-04-22 12:45:00,14.63,14.63,14.61,14.62,47056.0,12.2704,12.2704,12.2536,12.262,47056.0
2020-04-22 12:50:00,14.61,14.63,14.59,14.63,98705.0,12.2536,12.2704,12.2369,12.2704,98705.0
2020-04-22 12:55:00,14.62,14.65,14.62,14.65,40670.0,12.262,12.2872,12.262,12.2872,40670.0
2020-04-22 13:00:00,14.65,14.65,14.63,14.63,38320.0,12.2872,12.2872,12.2704,12.2704,38320.0
2020-04-22 13:05:00,14.63,14.64,14.61,14.63,59560.0,12.2704,12.2788,12.2536,12.2704,59560.0
2020-04-22 13:10:00,14.64,14.65,14.63,14.65,49699.0,12.2788,12.2872,12.2704,12.2872,49699.0
2020-04-22 13:15:00,14.65,14.72,14.64,14.69,316203.0,12.2872,12.3459,12.2788,12.3207,316203.0
2020-04-22 13:20:00,14.69,14.77,14.69,14.76,78796.0,12.3207,12.3878,12.3207,12.3794,78796.0
2020-04-22 13:25:00,14.78,14.81,14.74,14.77,306731.0,12.3962,12.4214,12.3627,12.3878,306731.0
2020-04-22 13:30:00,14.78,14.79,14.65,14.77,761821.0,12.3962,12.4046,12.2872,12.3878,761821.0
2020-04-22 13:35:00,14.78,14.79,14.75,14.75,51250.0,12.3962,12.4046,12.371,12.371,51250.0
2020-04-22 13:40:00,14.76,14.79,14.75,14.78,74279.0,12.3794,12.4046,12.371,12.3962,74279.0
2020-04-22 13:45:00,14.79,14.79,14.77,14.78,46851.0,12.4046,12.4046,12.3878,12.3962,46851.0
2020-04-22 13:50:00,14.77,14.82,14.76,14.81,82895.0,12.3878,12.4298,12.3794,12.4214,82895.0
2020-04-22 13:55:00,14.81,14.83,14.8,14.82,53149.0,12.4214,12.4381,12.413,12.4298,53149.0
2020-04-22 14:00:00,14.83,14.84,14.81,14.82,98050.0,12.4381,12.4465,12.4214,12.4298,98050.0
2020-04-22 14:05:00,14.82,14.84,14.79,14.83,69020.0,12.4298,12.4465,12.4046,12.4381,69020.0
2020-04-22 14:10:00,14.83,14.83,14.81,14.82,50582.0,12.4381,12.4381,12.4214,12.4298,50582.0
2020-04-22 14:15:00,14.82,14.82,14.79,14.79,107921.0,12.4298,12.4298,12.4046,12.4046,107921.0
2020-04-22 14:20:00,14.8,14.81,14.79,14.79,67917.0,12.413,12.4214,12.4046,12.4046,67917.0
2020-04-22 14:25:00,14.79,14.81,14.77,14.79,84203.0,12.4046,12.4214,12.3878,12.4046,84203.0
2020-04-22 14:30:00,14.79,14.85,14.78,14.84,177892.0,12.4046,12.4549,12.3962,12.4465,177892.0
2020-04-22 14:35:00,14.85,14.85,14.81,14.84,73370.0,12.4549,12.4549,12.4214,12.4465,73370.0
2020-04-22 14:40:00,14.83,14.84,14.82,14.83,112618.0,12.4381,12.4465,12.4298,12.4381,112618.0
2020-04-22 14:45:00,14.83,14.84,14.82,14.83,50430.0,12.4381,12.4465,12.4298,12.4381,50430.0
2020-04-22 14:50:00,14.83,14.9,14.82,14.86,334823.0,12.4381,12.4969,12.4298,12.4633,334823.0
2020-04-22 14:55:00,14.86,14.9,14.86,14.87,60547.0,12.4633,12.4969,12.4633,12.4717,60547.0
2020-04-22 15:00:00,14.88,14.89,14.85,14.87,278969.0,12.4801,12.4885,12.4549,12.4717,278969.0
2020-04-22 15:05:00,14.87,14.88,14.86,14.87,149110.0,12.4717,12.4801,12.4633,12.4717,149110.0
2020-04-22 15:10:00,14.87,14.88,14.85,14.85,54235.0,12.4717,12.4801,12.4549,12.4549,54235.0
2020-04-22 15:15:00,14.85,14.86,14.83,14.86,98134.0,12.4549,12.4633,12.4381,12.4633,98134.0
2020-04-22 15:20:00,14.86,14.87,14.84,14.84,142006.0,12.4633,12.4717,12.4465,12.4465,142006.0
2020-04-22 15:25:00,14.85,14.85,14.81,14.82,87932.0,12.4549,12.4549,12.4214,12.4298,87932.0
2020-04-22 15:30:00,14.82,14.85,14.81,14.82,163202.0,12.4298,12.4549,12.4214,12.4298,163202.0
2020-04-22 15:35:00,14.82,14.83,14.81,14.82,205913.0,12.4298,12.4381,12.4214,12.4298,205913.0
2020-04-22 15:40:00,14.82,14.85,14.8,14.84,178694.0,12.4298,12.4549,12.413,12.4465,178694.0
2020-04-22 15:45:00,14.84,14.85,14.81,14.85,223392.0,12.4465,12.4549,12.4214,12.4549,223392.0
2020-04-22 15:50:00,14.85,14.9,14.81,14.83,846286.0,12.4549,12.4969,12.4214,12.4381,846286.0
2020-04-22 15:55:00,14.82,14.83,14.76,14.78,831292.0,12.4298,12.4381,12.3794,12.3962,831292.0
2020-04-23 09:30:00,14.89,15.0,14.86,14.98,217580.0,12.4885,12.5807,12.4633,12.564,217580.0
2020-04-23 09:35:00,14.97,14.99,14.95,14.97,87466.0,12.5556,12.5723,12.5388,12.5556,87466.0
2020-04-23 09:40:00,14.97,14.99,14.94,14.97,83969.0,12.5556,12.5723,12.5304,12.5556,83969.0
2020-04-23 09:45:00,14.98,14.99,14.94,14.97,134115.0,12.564,12.5723,12.5304,12.5556,134115.0
2020-04-23 09:50:00,14.96,14.99,14.96,14.97,52714.0,12.5472,12.5723,12.5472,12.5556,52714.0
2020-04-23 09:55:00,14.96,15.01,14.95,14.98,404322.0,12.5472,12.5891,12.5388,12.564,404322.0
2020-04-23 10:00:00,14.99,15.01,14.96,15.0,124391.0,12.5723,12.5891,12.5472,12.5807,124391.0
2020-04-23 10:05:00,15.0,15.05,15.0,15.03,107344.0,12.5807,12.6227,12.5807,12.6059,107344.0
2020-04-23 10:10:00,15.03,15.04,15.01,15.03,142023.0,12.6059,12.6143,12.5891,12.6059,142023.0
2020-04-23 10:15:00,15.02,15.05,15.0,15.03,92133.0,12.5975,12.6227,12.5807,12.6059,92133.0
2020-04-23 10:20:00,15.03,15.04,15.0,15.02,84642.0,12.6059,12.6143,12.5807,12.5975,84642.0
2020-04-23 10:25:00,15.02,15.04,14.98,15.0,143344.0,12.5975,12.6143,12.564,12.5807,143344.0
2020-04-23 10:30:00,15.0,15.02,14.97,15.01,147459.0,12.5807,12.5975,12.5556,12.5891,147459.0
2020-04-23 10:35:00,15.0,15.05,14.99,15.03,304378.0,12.5807,12.6227,12.5723,12.6059,304378.0
2020-04-23 10:40:00,15.03,15.1,15.01,15.08,153282.0,12.6059,12.6646,12.5891,12.6478,153282.0
2020-04-23 10:45:00,15.09,15.09,15.03,15.05,111885.0,12.6562,12.6562,12.6059,12.6227,111885.0
2020-04-23 10:50:00,15.04,15.06,14.99,15.04,231007.0,12.6143,12.6311,12.5723,12.6143,231007.0
2020-04-23 10:55:00,15.04,15.1,15.04,15.08,118734.0,12.6143,12.6646,12.6143,12.6478,118734.0
2020-04-23 11:00:00,15.08,15.08,15.01,15.03,124178.0,12.6478,12.6478,12.5891,12.6059,124178.0
2020-04-23 11:05:00,15.03,15.03,14.99,15.0,72998.0,12.6059,12.6059,12.5723,12.5807,72998.0
2020-04-23 11:10:00,15.0,15.04,14.99,15.02,81882.0,12.5807,12.6143,12.5723,12.5975,81882.0
2020-04-23 11:15:00,15.01,15.06,15.01,15.04,90257.0,12.5891,12.6311,12.5891,12.6143,90257.0
2020-04-23 11:20:00,15.03,15.06,15.01,15.05,113792.0,12.6059,12.6311,12.5891,12.6227,113792.0
2020-04-23 11:25:00,15.04,15.07,15.04,15.04,92771.0,12.6143,12.6394,12.6143,12.6143,92771.0
2020-04-23 11:30:00,15.05,15.07,15.02,15.04,68666.0,12.6227,12.6394,12.5975,12.6143,68666.0
2020-04-23 11:35:00,15.04,15.07,15.0,15.04,65149.0,12.6143,12.6394,12.5807,12.6143,65149.0
2020-04-23 11:40:00,15.04,15.06,15.02,15.05,55513.0,12.6143,12.6311,12.5975,12.6227,55513.0
2020-04-23 11:45:00,15.04,15.06,15.01,15.04,30127.0,12.6143,12.6311,12.5891,12.6143,30127.0
2020-04-23 11:50:00,15.04,15.05,15.01,15.03,40765.0,12.6143,12.6227,12.5891,12.6059,40765.0
2020-04-23 11:55:00,15.03,15.05,15.03,15.03,37970.0,12.6059,12.6227,12.6059,12.6059,37970.0
2020-04-23 12:00:00,15.04,15.06,15.03,15.06,57672.0,12.6143,12.6311,12.6059,12.6311,57672.0
2020-04-23 12:05:00,15.06,15.07,15.04,15.07,69191.0,12.6311,12.6394,12.6143,12.6394,69191.0
2020-04-23 12:10:00,15.07,15.07,15.04,15.04,81734.0,12.6394,12.6394,12.6143,12.6143,81734.0
2020-04-23 12:15:00,15.04,15.05,14.99,15.05,657528.0,12.6143,12.6227,12.5723,12.6227,657528.0
2020-04-23 12:20:00,15.04,15.05,15.04,15.04,55814.0,12.6143,12.6227,12.6143,12.6143,55814.0
2020-04-23 12:25:00,15.04,15.05,15.02,15.04,39360.0,12.6143,12.6227,12.5975,12.6143,39360.0
2020-04-23 12:30:00,15.05,15.05,15.02,15.04,36204.0,12.6227,12.6227,12.5975,12.6143,36204.0
2020-04-23 12:35:00,15.04,15.05,15.01,15.04,89908.0,12.6143,12.6227,12.5891,12.6143,89908.0
2020-04-23 12:40:00,15.04,15.05,14.97,15.0,107320.0,12.6143,12.6227,12.5556,12.5807,107320.0
2020-04-23 12:45:00,15.0,15.02,14.91,14.93,337007.0,12.5807,12.5975,12.5052,12.522,337007.0
2020-04-23 12:50:00,14.92,14.92,14.8,14.88,110649.0,12.5136,12.5136,12.413,12.4801,110649.0
2020-04-23 12:55:00,14.88,14.93,14.88,14.92,74009.0,12.4801,12.522,12.4801,12.5136,74009.0
2020-04-23 13:00:00,14.92,14.94,14.88,14.89,107976.0,12.5136,12.5304,12.4801,12.4885,107976.0
2020-04-23 13:05:00,14.89,14.91,14.88,14.91,36188.0,12.4885,12.5052,12.4801,12.5052,36188.0
2020-04-23 13:10:00,14.9,14.91,14.88,14.9,77350.0,12.4969,12.5052,12.4801,12.4969,77350.0
2020-04-23 13:15:00,14.9,14.91,14.89,14.89,61886.0,12.4969,12.5052,12.4885,12.4885,61886.0
2020-04-23 13:20:00,14.89,14.89,14.81,14.85,64661.0,12.4885,12.4885,12.4214,12.4549,64661.0
2020-04-23 13:25:00,14.84,14.84,14.77,14.81,86719.0,12.4465,12.4465,12.3878,12.4214,86719.0
2020-04-23 13:30:00,14.8,14.81,14.77,14.79,119294.0,12.413,12.4214,12.3878,12.4046,119294.0
2020-04-23 13:35:00,14.79,14.81,14.76,14.77,69052.0,12.4046,12.4214,12.3794,12.3878,69052.0
2020-04-23 13:40:00,14.76,14.77,14.7,14.7,98633.0,12.3794,12.3878,12.3291,12.3291,98633.0
2020-04-23 13:45:00,14.71,14.74,14.69,14.69,92873.0,12.3375,12.3627,12.3207,12.3207,92873.0
2020-04-23 13:50:00,14.7,14.72,14.68,14.68,50212.0,12.3291,12.3459,12.3123,12.3123,50212.0
2020-04-23 13:55:00,14.68,14.69,14.66,14.69,92098.0,12.3123,12.3207,12.2956,12.3207,92098.0
2020-04-23 14:00:00,14.69,14.69,14.66,14.68,110505.0,12.3207,12.3207,12.2956,12.3123,110505.0
2020-04-23 14:05:00,14.68,14.68,14.61,14.61,170129.0,12.3123,12.3123,12.2536,12.2536,170129.0
2020-04-23 14:10:00,14.62,14.67,14.59,14.65,108416.0,12.262,12.304,12.2369,12.2872,108416.0
2020-04-23 14:15:00,14.66,14.68,14.65,14.66,159845.0,12.2956,12.3123,12.2872,12.2956,159845.0
2020-04-23 14:20:00,14.66,14.68,14.64,14.67,156900.0,12.2956,12.3123,12.2788,12.304,156900.0
2020-04-23 14:25:00,14.68,14.77,14.67,14.76,67473.0,12.3123,12.3878,12.304,12.3794,67473.0
2020-04-23 14:30:00,14.76,14.78,14.73,14.75,50214.0,12.3794,12.3962,12.3543,12.371,50214.0
2020-04-23 14:35:00,14.75,14.78,14.73,14.75,33463.0,12.371,12.3962,12.3543,12.371,33463.0
2020-04-23 14:40:00,14.76,14.8,14.75,14.78,43060.0,12.3794,12.413,12.371,12.3962,43060.0
2020-04-23 14:45:00,14.78,14.81,14.77,14.78,66266.0,12.3962,12.4214,12.3878,12.3962,66266.0
2020-04-23 14:50:00,14.79,14.84,14.79,14.84,60981.0,12.4046,12.4465,12.4046,12.4465,60981.0
2020-04-23 14:55:00,14.83,14.88,14.83,14.85,52055.0,12.4381,12.4801,12.4381,12.4549,52055.0
2020-04-23 15:00:00,14.85,14.87,14.82,14.87,43816.0,12.4549,12.4717,12.4298,12.4717,43816.0
2020-04-23 15:05:00,14.87,14.87,14.81,14.82,48887.0,12.4717,12.4717,12.4214,12.4298,48887.0
2020-04-23 15:10:00,14.82,14.83,14.76,14.78,110738.0,12.4298,12.4381,12.3794,12.3962,110738.0
2020-04-23 15:15:00,14.78,14.78,14.69,14.7,189323.0,12.3962,12.3962,12.3207,12.3291,189323.0
2020-04-23 15:20:00,14.7,14.75,14.68,14.74,72365.0,12.3291,12.371,12.3123,12.3627,72365.0
2020-04-23 15:25:00,14.74,14.74,14.72,14.74,88234.0,12.3627,12.3627,12.3459,12.3627,88234.0
2020-04-23 15:30:00,14.74,14.75,14.7,14.72,250788.0,12.3627,12.371,12.3291,12.3459,250788.0
2020-04-23 15:35:00,14.73,14.74,14.69,14.7,122613.0,12.3543,12.3627,12.3207,12.3291,122613.0
2020-04-23 15:40:00,14.7,14.71,14.65,14.67,225583.0,12.3291,12.3375,12.2872,12.304,225583.0
2020-04-23 15:45:00,14.67,14.71,14.67,14.71,219966.0,12.304,12.3375,12.304,12.3375,219966.0
2020-04-23 15:50:00,14.71,14.71,14.67,14.69,335824.0,12.3375,12.3375,12.304,12.3207,335824.0
2020-04-23 15:55:00,14.69,14.7,14.6,14.61,634329.0,12.3207,12.3291,12.2452,12.2536,634329.0
2020-04-24 09:30:00,14.8,14.9,14.76,14.9,167721.0,12.413,12.4969,12.3794,12.4969,167721.0
2020-04-24 09:35:00,14.89,14.99,14.87,14.94,192427.0,12.4885,12.5723,12.4717,12.5304,192427.0
2020-04-24 09:40:00,14.94,15.0,14.92,15.0,107151.0,12.5304,12.5807,12.5136,12.5807,107151.0
2020-04-24 09:45:00,14.99,15.01,14.96,14.96,45306.0,12.5723,12.5891,12.5472,12.5472,45306.0
2020-04-24 09:50:00,14.96,14.99,14.94,14.96,44105.0,12.5472,12.5723,12.5304,12.5472,44105.0
2020-04-24 09:55:00,14.96,14.96,14.89,14.91,48572.0,12.5472,12.5472,12.4885,12.5052,48572.0
2020-04-24 10:00:00,14.92,14.96,14.91,14.93,70418.0,12.5136,12.5472,12.5052,12.522,70418.0
2020-04-24 10:05:00,14.93,14.95,14.88,14.89,117310.0,12.522,12.5388,12.4801,12.4885,117310.0
2020-04-24 10:10:00,14.89,14.92,14.88,14.89,65728.0,12.4885,12.5136,12.4801,12.4885,65728.0
2020-04-24 10:15:00,14.9,14.92,14.88,14.9,112987.0,12.4969,12.5136,12.4801,12.4969,112987.0
2020-04-24 10:20:00,14.9,14.91,14.88,14.9,51536.0,12.4969,12.5052,12.4801,12.4969,51536.0
2020-04-24 10:25:00,14.9,14.9,14.83,14.85,159324.0,12.4969,12.4969,12.4381,12.4549,159324.0
2020-04-24 10:30:00,14.84,14.9,14.83,14.9,128972.0,12.4465,12.4969,12.4381,12.4969,128972.0
2020-04-24 10:35:00,14.9,14.94,14.88,14.91,66064.0,12.4969,12.5304,12.4801,12.5052,66064.0
2020-04-24 10:40:00,14.91,14.91,14.88,14.9,55434.0,12.5052,12.5052,12.4801,12.4969,55434.0
2020-04-24 10:45:00,14.9,14.9,14.87,14.9,54055.0,12.4969,12.4969,12.4717,12.4969,54055.0
2020-04-24 10:50:00,14.9,14.9,14.88,14.89,58138.0,12.4969,12.4969,12.4801,12.4885,58138.0
2020-04-24 10:55:00,14.88,14.89,14.85,14.86,42606.0,12.4801,12.4885,12.4549,12.4633,42606.0
2020-04-24 11:00:00,14.85,14.87,14.83,14.84,49674.0,12.4549,12.4717,12.4381,12.4465,49674.0
2020-04-24 11:05:00,14.84,14.87,14.83,14.84,96751.0,12.4465,12.4717,12.4381,12.4465,96751.0
2020-04-24 11:10:00,14.84,14.86,14.82,14.84,67310.0,12.4465,12.4633,12.4298,12.4465,67310.0
2020-04-24 11:15:00,14.84,14.88,14.84,14.87,27418.0,12.4465,12.4801,12.4465,12.4717,27418.0
2020-04-24 11:20:00,14.88,14.89,14.87,14.89,35653.0,12.4801,12.4885,12.4717,12.4885,35653.0
2020-04-24 11:25:00,14.89,14.91,14.88,14.89,53117.0,12.4885,12.5052,12.4801,12.4885,53117.0
2020-04-24 11:30:00,14.9,14.9,14.86,14.88,66805.0,12.4969,12.4969,12.4633,12.4801,66805.0
2020-04-24 11:35:00,14.88,14.9,14.87,14.89,39127.0,12.4801,12.4969,12.4717,12.4885,39127.0
2020-04-24 11:40:00,14.88,14.89,14.86,14.86,20031.0,12.4801,12.4885,12.4633,12.4633,20031.0
2020-04-24 11:45:00,14.86,14.87,14.84,14.87,40052.0,12.4633,12.4717,12.4465,12.4717,40052.0
2020-04-24 11:50:00,14.86,14.87,14.85,14.85,31665.0,12.4633,12.4717,12.4549,12.4549,31665.0
2020-04-24 11:55:00,14.86,14.87,14.85,14.86,40267.0,12.4633,12.4717,12.4549,12.4633,40267.0
2020-04-24 12:00:00,14.86,14.86,14.83,14.85,85833.0,12.4633,12.4633,12.4381,12.4549,85833.0
2020-04-24 12:05:00,14.85,14.88,14.85,14.88,98774.0,12.4549,12.4801,12.4549,12.4801,98774.0
2020-04-24 12:10:00,14.87,14.88,14.85,14.87,74720.0,12.4717,12.4801,12.4549,12.4717,74720.0
2020-04-24 12:15:00,14.87,14.89,14.86,14.88,54332.0,12.4717,12.4885,12.4633,12.4801,54332.0
2020-04-24 12:20:00,14.87,14.88,14.85,14.88,25735.0,12.4717,12.4801,12.4549,12.4801,25735.0
2020-04-24 12:25:00,14.88,14.91,14.87,14.91,38670.0,12.4801,12.5052,12.4717,12.5052,38670.0
2020-04-24 12:30:00,14.9,14.9,14.87,14.87,57108.0,12.4969,12.4969,12.4717,12.4717,57108.0
2020-04-24 12:35:00,14.87,14.87,14.84,14.85,199158.0,12.4717,12.4717,12.4465,12.4549,199158.0
2020-04-24 12:40:00,14.85,14.86,14.84,14.84,77943.0,12.4549,12.4633,12.4465,12.4465,77943.0
2020-04-24 12:45:00,14.85,14.87,14.84,14.87,21390.0,12.4549,12.4717,12.4465,12.4717,21390.0
2020-04-24 12:50:00,14.86,14.87,14.83,14.85,41973.0,12.4633,12.4717,12.4381,12.4549,41973.0
2020-04-24 12:55:00,14.85,14.85,14.82,14.83,112975.0,12.4549,12.4549,12.4298,12.4381,112975.0
2020-04-24 13:00:00,14.83,14.84,14.79,14.81,286664.0,12.4381,12.4465,12.4046,12.4214,286664.0
2020-04-24 13:05:00,14.82,14.83,14.78,14.8,125129.0,12.4298,12.4381,12.3962,12.413,125129.0
2020-04-24 13:10:00,14.79,14.83,14.79,14.82,79329.0,12.4046,12.4381,12.4046,12.4298,79329.0
2020-04-24 13:15:00,14.82,14.84,14.79,14.84,181447.0,12.4298,12.4465,12.4046,12.4465,181447.0
2020-04-24 13:20:00,14.83,14.85,14.81,14.82,79133.0,12.4381,12.4549,12.4214,12.4298,79133.0
2020-04-24 13:25:00,14.82,14.85,14.8,14.85,85261.0,12.4298,12.4549,12.413,12.4549,85261.0
2020-04-24 13:30:00,14.85,14.85,14.81,14.82,60707.0,12.4549,12.4549,12.4214,12.4298,60707.0
2020-04-24 13:35:00,14.83,14.83,14.81,14.81,130290.0,12.4381,12.4381,12.4214,12.4214,130290.0
2020-04-24 13:40:00,14.82,14.85,14.81,14.85,43008.0,12.4298,12.4549,12.4214,12.4549,43008.0
2020-04-24 13:45:00,14.86,14.87,14.84,14.85,62510.0,12.4633,12.4717,12.4465,12.4549,62510.0
2020-04-24 13:50:00,14.85,14.88,14.84,14.88,62758.0,12.4549,12.4801,12.4465,12.4801,62758.0
2020-04-24 13:55:00,14.88,14.92,14.87,14.9,67929.0,12.4801,12.5136,12.4717,12.4969,67929.0
2020-04-24 14:00:00,14.9,14.94,14.88,14.93,44010.0,12.4969,12.5304,12.4801,12.522,44010.0
2020-04-24 14:05:00,14.92,14.95,14.92,14.93,70811.0,12.5136,12.5388,12.5136,12.522,70811.0
2020-04-24 14:10:00,14.93,14.94,14.9,14.9,108030.0,12.522,12.5304,12.4969,12.4969,108030.0
2020-04-24 14:15:00,14.9,14.95,14.9,14.94,39731.0,12.4969,12.5388,12.4969,12.5304,39731.0
2020-04-24 14:20:00,14.94,14.95,14.89,14.91,98799.0,12.5304,12.5388,12.4885,12.5052,98799.0
2020-04-24 14:25:00,14.92,14.92,14.88,14.89,132686.0,12.5136,12.5136,12.4801,12.4885,132686.0
2020-04-24 14:30:00,14.9,14.9,14.88,14.89,67131.0,12.4969,12.4969,12.4801,12.4885,67131.0
2020-04-24 14:35:00,14.89,14.93,14.88,14.92,142876.0,12.4885,12.522,12.4801,12.5136,142876.0
2020-04-24 14:40:00,14.92,14.95,14.92,14.94,30193.0,12.5136,12.5388,12.5136,12.5304,30193.0
2020-04-24 14:45:00,14.94,14.95,14.93,14.94,31429.0,12.5304,12.5388,12.522,12.5304,31429.0
2020-04-24 14:50:00,14.94,14.96,14.91,14.93,84631.0,12.5304,12.5472,12.5052,12.522,84631.0
2020-04-24 14:55:00,14.92,14.95,14.92,14.94,82178.0,12.5136,12.5388,12.5136,12.5304,82178.0
2020-04-24 15:00:00,14.93,14.95,14.91,14.94,60550.0,12.522,12.5388,12.5052,12.5304,60550.0
2020-04-24 15:05:00,14.94,14.98,14.93,14.98,132425.0,12.5304,12.564,12.522,12.564,132425.0
2020-04-24 15:10:00,14.98,14.99,14.93,14.95,103475.0,12.564,12.5723,12.522,12.5388,103475.0
2020-04-24 15:15:00,14.95,14.98,14.94,14.96,58334.0,12.5388,12.564,12.5304,12.5472,58334.0
2020-04-24 15:20:00,14.96,14.99,14.95,14.99,75555.0,12.5472,12.5723,12.5388,12.5723,75555.0
2020-04-24 15:25:00,14.99,15.02,14.98,15.0,88003.0,12.5723,12.5975,12.564,12.5807,88003.0
2020-04-24 15:30:00,15.0,15.01,14.99,14.99,105562.0,12.5807,12.5891,12.5723,12.5723,105562.0
2020-04-24 15:35:00,14.99,15.05,14.99,15.03,123356.0,12.5723,12.6227,12.5723,12.6059,123356.0
2020-04-24 15:40:00,15.04,15.04,15.0,15.01,147088.0,12.6143,12.6143,12.5807,12.5891,147088.0
2020-04-24 15:45:00,15.01,15.05,14.99,15.0,694290.0,12.5891,12.6227,12.5723,12.5807,694290.0
2020-04-24 15:50:00,15.0,15.02,14.94,14.94,452233.0,12.5807,12.5975,12.5304,12.5304,452233.0
2020-04-24 15:55:00,14.95,14.99,14.92,14.99,499015.0,12.5388,12.5723,12.5136,12.5723,499015.0
2020-04-27 09:30:00,15.12,15.16,15.06,15.13,240904.0,12.6814,12.7149,12.6311,12.6898,240904.0
2020-04-27 09:35:00,15.12,15.2,15.11,15.16,74159.0,12.6814,12.7485,12.673,12.7149,74159.0
2020-04-27 09:40:00,15.16,15.16,15.11,15.15,40477.0,12.7149,12.7149,12.673,12.7065,40477.0
2020-04-27 09:45:00,15.15,15.2,15.14,15.19,52003.0,12.7065,12.7485,12.6981,12.7401,52003.0
2020-04-27 09:50:00,15.2,15.23,15.2,15.21,58605.0,12.7485,12.7736,12.7485,12.7569,58605.0
2020-04-27 09:55:00,15.21,15.26,15.2,15.21,119245.0,12.7569,12.7988,12.7485,12.7569,119245.0
2020-04-27 10:00:00,15.22,15.25,15.2,15.25,71952.0,12.7652,12.7904,12.7485,12.7904,71952.0
2020-04-27 10:05:00,15.25,15.25,15.19,15.19,105826.0,12.7904,12.7904,12.7401,12.7401,105826.0
2020-04-27 10:10:00,15.2,15.21,15.18,15.2,72461.0,12.7485,12.7569,12.7317,12.7485,72461.0
2020-04-27 10:15:00,15.2,15.22,15.19,15.21,125823.0,12.7485,12.7652,12.7401,12.7569,125823.0
2020-04-27 10:20:00,15.22,15.26,15.21,15.23,116058.0,12.7652,12.7988,12.7569,12.7736,116058.0
2020-04-27 10:25:00,15.22,15.23,15.21,15.23,32469.0,12.7652,12.7736,12.7569,12.7736,32469.0
2020-04-27 10:30:00,15.23,15.24,15.17,15.18,101302.0,12.7736,12.782,12.7233,12.7317,101302.0
2020-04-27 10:35:00,15.17,15.2,15.16,15.2,53482.0,12.7233,12.7485,12.7149,12.7485,53482.0
2020-04-27 10:40:00,15.2,15.2,15.17,15.19,110513.0,12.7485,12.7485,12.7233,12.7401,110513.0
2020-04-27 10:45:00,15.18,15.19,15.13,15.18,153523.0,12.7317,12.7401,12.6898,12.7317,153523.0
2020-04-27 10:50:00,15.18,15.19,15.16,15.16,74167.0,12.7317,12.7401,12.7149,12.7149,74167.0
2020-04-27 10:55:00,15.16,15.18,15.13,15.14,133138.0,12.7149,12.7317,12.6898,12.6981,133138.0
2020-04-27 11:00:00,15.15,15.18,15.14,15.15,55007.0,12.7065,12.7317,12.6981,12.7065,55007.0
2020-04-27 11:05:00,15.16,15.19,15.13,15.19,88094.0,12.7149,12.7401,12.6898,12.7401,88094.0
2020-04-27 11:10:00,15.19,15.19,15.13,15.16,84735.0,12.7401,12.7401,12.6898,12.7149,84735.0
2020-04-27 11:15:00,15.15,15.16,15.12,15.15,36881.0,12.7065,12.7149,12.6814,12.7065,36881.0
2020-04-27 11:20:00,15.16,15.17,15.15,15.16,54107.0,12.7149,12.7233,12.7065,12.7149,54107.0
2020-04-27 11:25:00,15.17,15.19,15.16,15.18,61212.0,12.7233,12.7401,12.7149,12.7317,61212.0
2020-04-27 11:30:00,15.18,15.18,15.14,15.16,122225.0,12.7317,12.7317,12.6981,12.7149,122225.0
2020-04-27 11:35:00,15.16,15.17,15.13,15.15,161130.0,12.7149,12.7233,12.6898,12.7065,161130.0
2020-04-27 11:40:00,15.15,15.19,15.14,15.19,92768.0,12.7065,12.7401,12.6981,12.7401,92768.0
2020-04-27 11:45:00,15.19,15.19,15.15,15.15,73181.0,12.7401,12.7401,12.7065,12.7065,73181.0
2020-04-27 11:50:00,15.16,15.18,15.15,15.17,122372.0,12.7149,12.7317,12.7065,12.7233,122372.0
2020-04-27 11:55:00,15.18,15.19,15.14,15.15,121666.0,12.7317,12.7401,12.6981,12.7065,121666.0
2020-04-27 12:00:00,15.15,15.19,15.13,15.19,62895.0,12.7065,12.7401,12.6898,12.7401,62895.0
2020-04-27 12:05:00,15.18,15.2,15.16,15.17,81875.0,12.7317,12.7485,12.7149,12.7233,81875.0
2020-04-27 12:10:00,15.17,15.17,15.13,15.15,76116.0,12.7233,12.7233,12.6898,12.7065,76116.0
2020-04-27 12:15:00,15.16,15.17,15.15,15.17,70490.0,12.7149,12.7233,12.7065,12.7233,70490.0
2020-04-27 12:20:00,15.17,15.17,15.14,15.15,38024.0,12.7233,12.7233,12.6981,12.7065,38024.0
2020-04-27 12:25:00,15.15,15.15,15.13,15.13,138977.0,12.7065,12.7065,12.6898,12.6898,138977.0
2020-04-27 12:30:00,15.14,15.18,15.13,15.18,108048.0,12.6981,12.7317,12.6898,12.7317,108048.0
2020-04-27 12:35:00,15.18,15.21,15.17,15.18,73633.0,12.7317,12.7569,12.7233,12.7317,73633.0
2020-04-27 12:40:00,15.18,15.19,15.16,15.18,74358.0,12.7317,12.7401,12.7149,12.7317,74358.0
2020-04-27 12:45:00,15.18,15.18,15.13,15.15,101330.0,12.7317,12.7317,12.6898,12.7065,101330.0
2020-04-27 12:50:00,15.15,15.16,15.13,15.14,51212.0,12.7065,12.7149,12.6898,12.6981,51212.0
2020-04-27 12:55:00,15.14,15.18,15.13,15.18,66317.0,12.6981,12.7317,12.6898,12.7317,66317.0
2020-04-27 13:00:00,15.18,15.18,15.14,15.15,60772.0,12.7317,12.7317,12.6981,12.7065,60772.0
2020-04-27 13:05:00,15.16,15.16,15.15,15.16,25030.0,12.7149,12.7149,12.7065,12.7149,25030.0
2020-04-27 13:10:00,15.15,15.16,15.13,15.15,84664.0,12.7065,12.7149,12.6898,12.7065,84664.0
2020-04-27 13:15:00,15.14,15.15,15.13,15.15,62345.0,12.6981,12.7065,12.6898,12.7065,62345.0
2020-04-27 13:20:00,15.15,15.15,15.09,15.1,148390.0,12.7065,12.7065,12.6562,12.6646,148390.0
2020-04-27 13:25:00,15.1,15.11,15.08,15.1,174798.0,12.6646,12.673,12.6478,12.6646,174798.0
2020-04-27 13:30:00,15.1,15.11,15.05,15.06,116930.0,12.6646,12.673,12.6227,12.6311,116930.0
2020-04-27 13:35:00,15.05,15.06,15.02,15.06,194280.0,12.6227,12.6311,12.5975,12.6311,194280.0
2020-04-27 13:40:00,15.06,15.07,15.03,15.06,97020.0,12.6311,12.6394,12.6059,12.6311,97020.0
2020-04-27 13:45:00,15.06,15.08,15.04,15.05,86352.0,12.6311,12.6478,12.6143,12.6227,86352.0
2020-04-27 13:50:00,15.05,15.08,15.04,15.07,122833.0,12.6227,12.6478,12.6143,12.6394,122833.0
2020-04-27 13:55:00,15.07,15.08,15.04,15.06,106420.0,12.6394,12.6478,12.6143,12.6311,106420.0
2020-04-27 14:00:00,15.06,15.09,15.05,15.05,157213.0,12.6311,12.6562,12.6227,12.6227,157213.0
2020-04-27 14:05:00,15.05,15.07,15.04,15.06,87414.0,12.6227,12.6394,12.6143,12.6311,87414.0
2020-04-27 14:10:00,15.06,15.08,15.04,15.06,184637.0,12.6311,12.6478,12.6143,12.6311,184637.0
2020-04-27 14:15:00,15.06,15.08,15.04,15.08,106340.0,12.6311,12.6478,12.6143,12.6478,106340.0
2020-04-27 14:20:00,15.08,15.1,15.07,15.09,106603.0,12.6478,12.6646,12.6394,12.6562,106603.0
2020-04-27 14:25:00,15.1,15.1,15.05,15.07,183714.0,12.6646,12.6646,12.6227,12.6394,183714.0
2020-04-27 14:30:00,15.06,15.07,15.05,15.06,105567.0,12.6311,12.6394,12.6227,12.6311,105567.0
2020-04-27 14:35:00,15.06,15.06,15.03,15.04,82674.0,12.6311,12.6311,12.6059,12.6143,82674.0
2020-04-27 14:40:00,15.04,15.11,15.04,15.06,138449.0,12.6143,12.673,12.6143,12.6311,138449.0
2020-04-27 14:45:00,15.06,15.08,15.05,15.07,221145.0,12.6311,12.6478,12.6227,12.6394,221145.0
2020-04-27 14:50:00,15.07,15.07,15.04,15.04,113493.0,12.6394,12.6394,12.6143,12.6143,113493.0
2020-04-27 14:55:00,15.04,15.07,15.04,15.05,119687.0,12.6143,12.6394,12.6143,12.6227,119687.0
2020-04-27 15:00:00,15.05,15.08,15.05,15.07,277010.0,12.6227,12.6478,12.6227,12.6394,277010.0
2020-04-27 15:05:00,15.07,15.08,15.03,15.04,205488.0,12.6394,12.6478,12.6059,12.6143,205488.0
2020-04-27 15:10:00,15.04,15.07,15.03,15.07,187538.0,12.6143,12.6394,12.6059,12.6394,187538.0
2020-04-27 15:15:00,15.06,15.11,15.04,15.1,158633.0,12.6311,12.673,12.6143,12.6646,158633.0
2020-04-27 15:20:00,15.1,15.12,15.06,15.08,376612.0,12.6646,12.6814,12.6311,12.6478,376612.0
2020-04-27 15:25:00,15.07,15.08,15.05,15.06,126810.0,12.6394,12.6478,12.6227,12.6311,126810.0
2020-04-27 15:30:00,15.06,15.07,15.04,15.06,317330.0,12.6311,12.6394,12.6143,12.6311,317330.0
2020-04-27 15:35:00,15.06,15.06,15.03,15.06,142043.0,12.6311,12.6311,12.6059,12.6311,142043.0
2020-04-27 15:40:00,15.06,15.06,15.03,15.05,199010.0,12.6311,12.6311,12.6059,12.6227,199010.0
2020-04-27 15:45:00,15.05,15.05,15.03,15.03,126912.0,12.6227,12.6227,12.6059,12.6059,126912.0
2020-04-27 15:50:00,15.04,15.06,14.98,14.99,515549.0,12.6143,12.6311,12.564,12.5723,515549.0
2020-04-27 15:55:00,14.99,15.04,14.98,15.03,675055.0,12.5723,12.6143,12.564,12.6059,675055.0
2020-04-28 09:30:00,15.39,15.6,15.37,15.57,908342.0,12.9078,13.084,12.8911,13.0588,908342.0
2020-04-28 09:35:00,15.57,15.65,15.49,15.5,227303.0,13.0588,13.1259,12.9917,13.0001,227303.0
2020-04-28 09:40:00,15.5,15.56,15.39,15.56,329267.0,13.0001,13.0504,12.9078,13.0504,329267.0
2020-04-28 09:45:00,15.54,15.62,15.54,15.62,275530.0,13.0336,13.1007,13.0336,13.1007,275530.0
2020-04-28 09:50:00,15.62,15.7,15.62,15.66,178707.0,13.1007,13.1678,13.1007,13.1343,178707.0
2020-04-28 09:55:00,15.66,15.7,15.62,15.63,182622.0,13.1343,13.1678,13.1007,13.1091,182622.0
2020-04-28 10:00:00,15.63,15.67,15.61,15.67,411844.0,13.1091,13.1427,13.0923,13.1427,411844.0
2020-04-28 10:05:00,15.67,15.82,15.67,15.82,360543.0,13.1427,13.2685,13.1427,13.2685,360543.0
2020-04-28 10:10:00,15.82,15.85,15.79,15.82,278396.0,13.2685,13.2936,13.2433,13.2685,278396.0
2020-04-28 10:15:00,15.82,15.85,15.76,15.77,237805.0,13.2685,13.2936,13.2182,13.2265,237805.0
2020-04-28 10:20:00,15.76,15.79,15.74,15.76,150511.0,13.2182,13.2433,13.2014,13.2182,150511.0
2020-04-28 10:25:00,15.76,15.79,15.73,15.79,121745.0,13.2182,13.2433,13.193,13.2433,121745.0
2020-04-28 10:30:00,15.79,15.82,15.76,15.79,142023.0,13.2433,13.2685,13.2182,13.2433,142023.0
2020-04-28 10:35:00,15.79,15.87,15.79,15.84,296059.0,13.2433,13.3104,13.2433,13.2852,296059.0
2020-04-28 10:40:00,15.83,15.84,15.75,15.76,158011.0,13.2769,13.2852,13.2098,13.2182,158011.0
2020-04-28 10:45:00,15.76,15.77,15.71,15.74,112835.0,13.2182,13.2265,13.1762,13.2014,112835.0
2020-04-28 10:50:00,15.75,15.76,15.61,15.62,460788.0,13.2098,13.2182,13.0923,13.1007,460788.0
2020-04-28 10:55:00,15.62,15.63,15.53,15.55,249933.0,13.1007,13.1091,13.0252,13.042,249933.0
2020-04-28 11:00:00,15.56,15.58,15.51,15.57,130607.0,13.0504,13.0672,13.0085,13.0588,130607.0
2020-04-28 11:05:00,15.58,15.61,15.54,15.61,45113.0,13.0672,13.0923,13.0336,13.0923,45113.0
2020-04-28 11:10:00,15.61,15.63,15.59,15.61,145643.0,13.0923,13.1091,13.0756,13.0923,145643.0
2020-04-28 11:15:00,15.61,15.61,15.54,15.61,63275.0,13.0923,13.0923,13.0336,13.0923,63275.0
2020-04-28 11:20:00,15.61,15.64,15.6,15.61,109289.0,13.0923,13.1175,13.084,13.0923,109289.0
2020-04-28 11:25:00,15.61,15.65,15.6,15.61,75837.0,13.0923,13.1259,13.084,13.0923,75837.0
2020-04-28 11:30:00,15.61,15.64,15.59,15.63,64549.0,13.0923,13.1175,13.0756,13.1091,64549.0
2020-04-28 11:35:00,15.62,15.72,15.62,15.71,231131.0,13.1007,13.1846,13.1007,13.1762,231131.0
2020-04-28 11:40:00,15.71,15.76,15.68,15.76,59928.0,13.1762,13.2182,13.1511,13.2182,59928.0
2020-04-28 11:45:00,15.76,15.77,15.7,15.74,119054.0,13.2182,13.2265,13.1678,13.2014,119054.0
2020-04-28 11:50:00,15.74,15.78,15.71,15.78,88579.0,13.2014,13.2349,13.1762,13.2349,88579.0
2020-04-28 11:55:00,15.78,15.78,15.74,15.78,100024.0,13.2349,13.2349,13.2014,13.2349,100024.0
2020-04-28 12:00:00,15.78,15.8,15.76,15.78,87332.0,13.2349,13.2517,13.2182,13.2349,87332.0
2020-04-28 12:05:00,15.78,15.82,15.77,15.82,84676.0,13.2349,13.2685,13.2265,13.2685,84676.0
2020-04-28 12:10:00,15.82,15.84,15.8,15.81,131351.0,13.2685,13.2852,13.2517,13.2601,131351.0
2020-04-28 12:15:00,15.81,15.81,15.71,15.72,231565.0,13.2601,13.2601,13.1762,13.1846,231565.0
2020-04-28 12:20:00,15.73,15.75,15.71,15.73,107204.0,13.193,13.2098,13.1762,13.193,107204.0
2020-04-28 12:25:00,15.73,15.74,15.72,15.72,69898.0,13.193,13.2014,13.1846,13.1846,69898.0
2020-04-28 12:30:00,15.73,15.75,15.71,15.74,149775.0,13.193,13.2098,13.1762,13.2014,149775.0
2020-04-28 12:35:00,15.74,15.74,15.72,15.73,108020.0,13.2014,13.2014,13.1846,13.193,108020.0
2020-04-28 12:40:00,15.72,15.75,15.71,15.75,128162.0,13.1846,13.2098,13.1762,13.2098,128162.0
2020-04-28 12:45:00,15.75,15.77,15.72,15.76,180017.0,13.2098,13.2265,13.1846,13.2182,180017.0
2020-04-28 12:50:00,15.75,15.8,15.75,15.76,288063.0,13.2098,13.2517,13.2098,13.2182,288063.0
2020-04-28 12:55:00,15.77,15.8,15.76,15.79,156601.0,13.2265,13.2517,13.2182,13.2433,156601.0
2020-04-28 13:00:00,15.79,15.81,15.76,15.81,138894.0,13.2433,13.2601,13.2182,13.2601,138894.0
2020-04-28 13:05:00,15.81,15.83,15.78,15.8,93918.0,13.2601,13.2769,13.2349,13.2517,93918.0
2020-04-28 13:10:00,15.8,15.82,15.77,15.78,88745.0,13.2517,13.2685,13.2265,13.2349,88745.0
2020-04-28 13:15:00,15.78,15.81,15.77,15.78,82507.0,13.2349,13.2601,13.2265,13.2349,82507.0
2020-04-28 13:20:00,15.77,15.78,15.73,15.76,184067.0,13.2265,13.2349,13.193,13.2182,184067.0
2020-04-28 13:25:00,15.76,15.77,15.71,15.72,180482.0,13.2182,13.2265,13.1762,13.1846,180482.0
2020-04-28 13:30:00,15.71,15.74,15.7,15.71,127564.0,13.1762,13.2014,13.1678,13.1762,127564.0
2020-04-28 13:35:00,15.7,15.71,15.68,15.69,98444.0,13.1678,13.1762,13.1511,13.1594,98444.0
2020-04-28 13:40:00,15.68,15.74,15.68,15.74,131964.0,13.1511,13.2014,13.1511,13.2014,131964.0
2020-04-28 13:45:00,15.74,15.74,15.71,15.72,140930.0,13.2014,13.2014,13.1762,13.1846,140930.0
2020-04-28 13:50:00,15.72,15.72,15.69,15.69,58947.0,13.1846,13.1846,13.1594,13.1594,58947.0
2020-04-28 13:55:00,15.7,15.71,15.69,15.71,107148.0,13.1678,13.1762,13.1594,13.1762,107148.0
2020-04-28 14:00:00,15.71,15.73,15.7,15.72,111833.0,13.1762,13.193,13.1678,13.1846,111833.0
2020-04-28 14:05:00,15.72,15.73,15.7,15.72,124406.0,13.1846,13.193,13.1678,13.1846,124406.0
2020-04-28 14:10:00,15.73,15.76,15.72,15.76,76952.0,13.193,13.2182,13.1846,13.2182,76952.0
2020-04-28 14:15:00,15.76,15.76,15.75,15.75,74030.0,13.2182,13.2182,13.2098,13.2098,74030.0
2020-04-28 14:20:00,15.76,15.76,15.68,15.7,159109.0,13.2182,13.2182,13.1511,13.1678,159109.0
2020-04-28 14:25:00,15.71,15.71,15.67,15.71,121931.0,13.1762,13.1762,13.1427,13.1762,121931.0
2020-04-28 14:30:00,15.71,15.72,15.69,15.7,80364.0,13.1762,13.1846,13.1594,13.1678,80364.0
2020-04-28 14:35:00,15.7,15.7,15.68,15.7,95502.0,13.1678,13.1678,13.1511,13.1678,95502.0
2020-04-28 14:40:00,15.7,15.72,15.68,15.69,102039.0,13.1678,13.1846,13.1511,13.1594,102039.0
2020-04-28 14:45:00,15.69,15.71,15.67,15.71,127542.0,13.1594,13.1762,13.1427,13.1762,127542.0
2020-04-28 14:50:00,15.71,15.71,15.65,15.66,117093.0,13.1762,13.1762,13.1259,13.1343,117093.0
2020-04-28 14:55:00,15.66,15.67,15.63,15.67,124916.0,13.1343,13.1427,13.1091,13.1427,124916.0
2020-04-28 15:00:00,15.67,15.7,15.66,15.67,124748.0,13.1427,13.1678,13.1343,13.1427,124748.0
2020-04-28 15:05:00,15.66,15.68,15.65,15.68,231537.0,13.1343,13.1511,13.1259,13.1511,231537.0
2020-04-28 15:10:00,15.67,15.68,15.64,15.65,134931.0,13.1427,13.1511,13.1175,13.1259,134931.0
2020-04-28 15:15:00,15.65,15.66,15.64,15.66,120748.0,13.1259,13.1343,13.1175,13.1343,120748.0
2020-04-28 15:20:00,15.65,15.7,15.64,15.67,226208.0,13.1259,13.1678,13.1175,13.1427,226208.0
2020-04-28 15:25:00,15.67,15.69,15.66,15.68,232823.0,13.1427,13.1594,13.1343,13.1511,232823.0
2020-04-28 15:30:00,15.68,15.73,15.66,15.68,292264.0,13.1511,13.193,13.1343,13.1511,292264.0
2020-04-28 15:35:00,15.68,15.7,15.65,15.68,224792.0,13.1511,13.1678,13.1259,13.1511,224792.0
2020-04-28 15:40:00,15.68,15.69,15.63,15.64,196674.0,13.1511,13.1594,13.1091,13.1175,196674.0
2020-04-28 15:45:00,15.63,15.64,15.57,15.58,206612.0,13.1091,13.1175,13.0588,13.0672,206612.0
2020-04-28 15:50:00,15.57,15.58,15.51,15.52,416815.0,13.0588,13.0672,13.0085,13.0169,416815.0
2020-04-28 15:55:00,15.52,15.53,15.48,15.51,871693.0,13.0169,13.0252,12.9833,13.0085,871693.0
2020-04-29 09:30:00,15.9,16.04,15.87,15.92,367466.0,13.3356,13.453,13.3104,13.3523,367466.0
2020-04-29 09:35:00,15.92,15.96,15.88,15.89,99537.0,13.3523,13.3859,13.3188,13.3272,99537.0
2020-04-29 09:40:00,15.89,15.91,15.86,15.89,133197.0,13.3272,13.344,13.302,13.3272,133197.0
2020-04-29 09:45:00,15.88,15.92,15.85,15.92,72734.0,13.3188,13.3523,13.2936,13.3523,72734.0
2020-04-29 09:50:00,15.92,16.0,15.91,16.0,257483.0,13.3523,13.4194,13.344,13.4194,257483.0
2020-04-29 09:55:00,16.0,16.04,15.97,16.04,485833.0,13.4194,13.453,13.3943,13.453,485833.0
2020-04-29 10:00:00,16.05,16.11,16.03,16.04,163341.0,13.4614,13.5117,13.4446,13.453,163341.0
2020-04-29 10:05:00,16.04,16.06,16.0,16.0,159228.0,13.453,13.4698,13.4194,13.4194,159228.0
2020-04-29 10:10:00,16.0,16.02,15.99,16.02,148946.0,13.4194,13.4362,13.4111,13.4362,148946.0
2020-04-29 10:15:00,16.01,16.09,16.0,16.08,119727.0,13.4278,13.4949,13.4194,13.4865,119727.0
2020-04-29 10:20:00,16.09,16.15,16.07,16.15,138308.0,13.4949,13.5453,13.4782,13.5453,138308.0
2020-04-29 10:25:00,16.14,16.17,16.08,16.16,123524.0,13.5369,13.562,13.4865,13.5536,123524.0
2020-04-29 10:30:00,16.17,16.18,16.08,16.11,157385.0,13.562,13.5704,13.4865,13.5117,157385.0
2020-04-29 10:35:00,16.11,16.13,16.08,16.1,115668.0,13.5117,13.5285,13.4865,13.5033,115668.0
2020-04-29 10:40:00,16.1,16.14,16.08,16.14,160913.0,13.5033,13.5369,13.4865,13.5369,160913.0
2020-04-29 10:45:00,16.14,16.22,16.13,16.19,144611.0,13.5369,13.604,13.5285,13.5788,144611.0
2020-04-29 10:50:00,16.19,16.27,16.17,16.27,171900.0,13.5788,13.6459,13.562,13.6459,171900.0
2020-04-29 10:55:00,16.27,16.27,16.23,16.24,115846.0,13.6459,13.6459,13.6123,13.6207,115846.0
2020-04-29 11:00:00,16.24,16.25,16.17,16.19,111388.0,13.6207,13.6291,13.562,13.5788,111388.0
2020-04-29 11:05:00,16.19,16.2,16.16,16.2,156482.0,13.5788,13.5872,13.5536,13.5872,156482.0
2020-04-29 11:10:00,16.2,16.27,16.19,16.25,218803.0,13.5872,13.6459,13.5788,13.6291,218803.0
2020-04-29 11:15:00,16.24,16.31,16.24,16.26,262590.0,13.6207,13.6794,13.6207,13.6375,262590.0
2020-04-29 11:20:00,16.26,16.3,16.25,16.29,189233.0,13.6375,13.6711,13.6291,13.6627,189233.0
2020-04-29 11:25:00,16.29,16.32,16.25,16.25,187895.0,13.6627,13.6878,13.6291,13.6291,187895.0
2020-04-29 11:30:00,16.25,16.26,16.22,16.23,141282.0,13.6291,13.6375,13.604,13.6123,141282.0
2020-04-29 11:35:00,16.23,16.24,16.2,16.2,153386.0,13.6123,13.6207,13.5872,13.5872,153386.0
2020-04-29 11:40:00,16.21,16.21,16.17,16.18,102039.0,13.5956,13.5956,13.562,13.5704,102039.0
2020-04-29 11:45:00,16.17,16.18,16.16,16.18,125517.0,13.562,13.5704,13.5536,13.5704,125517.0
2020-04-29 11:50:00,16.18,16.25,16.17,16.24,114563.0,13.5704,13.6291,13.562,13.6207,114563.0
2020-04-29 11:55:00,16.24,16.25,16.2,16.2,139912.0,13.6207,13.6291,13.5872,13.5872,139912.0
2020-04-29 12:00:00,16.2,16.24,16.18,16.24,145300.0,13.5872,13.6207,13.5704,13.6207,145300.0
2020-04-29 12:05:00,16.25,16.28,16.23,16.26,84890.0,13.6291,13.6543,13.6123,13.6375,84890.0
2020-04-29 12:10:00,16.25,16.27,16.2,16.27,74036.0,13.6291,13.6459,13.5872,13.6459,74036.0
2020-04-29 12:15:00,16.26,16.29,16.24,16.24,184150.0,13.6375,13.6627,13.6207,13.6207,184150.0
2020-04-29 12:20:00,16.24,16.27,16.24,16.27,53703.0,13.6207,13.6459,13.6207,13.6459,53703.0
2020-04-29 12:25:00,16.27,16.28,16.25,16.27,69850.0,13.6459,13.6543,13.6291,13.6459,69850.0
2020-04-29 12:30:00,16.27,16.29,16.26,16.28,122646.0,13.6459,13.6627,13.6375,13.6543,122646.0
2020-04-29 12:35:00,16.27,16.3,16.27,16.3,111099.0,13.6459,13.6711,13.6459,13.6711,111099.0
2020-04-29 12:40:00,16.3,16.35,16.29,16.35,112936.0,13.6711,13.713,13.6627,13.713,112936.0
2020-04-29 12:45:00,16.35,16.4,16.34,16.39,127091.0,13.713,13.7549,13.7046,13.7465,127091.0
2020-04-29 12:50:00,16.39,16.41,16.39,16.4,72477.0,13.7465,13.7633,13.7465,13.7549,72477.0
2020-04-29 12:55:00,16.39,16.43,16.38,16.41,239624.0,13.7465,13.7801,13.7382,13.7633,239624.0
2020-04-29 13:00:00,16.42,16.49,16.41,16.48,169692.0,13.7717,13.8304,13.7633,13.822,169692.0
2020-04-29 13:05:00,16.48,16.53,16.47,16.53,306738.0,13.822,13.864,13.8136,13.864,306738.0
2020-04-29 13:10:00,16.53,16.6,16.52,16.59,327769.0,13.864,13.9227,13.8556,13.9143,327769.0
2020-04-29 13:15:00,16.6,16.62,16.59,16.6,330857.0,13.9227,13.9394,13.9143,13.9227,330857.0
2020-04-29 13:20:00,16.61,16.64,16.53,16.54,124034.0,13.9311,13.9562,13.864,13.8723,124034.0
2020-04-29 13:25:00,16.54,16.62,16.53,16.61,112634.0,13.8723,13.9394,13.864,13.9311,112634.0
2020-04-29 13:30:00,16.61,16.64,16.59,16.6,178975.0,13.9311,13.9562,13.9143,13.9227,178975.0
2020-04-29 13:35:00,16.59,16.6,16.48,16.51,353954.0,13.9143,13.9227,13.822,13.8472,353954.0
2020-04-29 13:40:00,16.51,16.52,16.49,16.49,98490.0,13.8472,13.8556,13.8304,13.8304,98490.0
2020-04-29 13:45:00,16.49,16.52,16.47,16.49,611313.0,13.8304,13.8556,13.8136,13.8304,611313.0
2020-04-29 13:50:00,16.49,16.5,16.45,16.46,98146.0,13.8304,13.8388,13.7969,13.8053,98146.0
2020-04-29 13:55:00,16.46,16.47,16.42,16.44,238576.0,13.8053,13.8136,13.7717,13.7885,238576.0
2020-04-29 14:00:00,16.44,16.46,16.37,16.41,124621.0,13.7885,13.8053,13.7298,13.7633,124621.0
2020-04-29 14:05:00,16.4,16.41,16.38,16.39,57494.0,13.7549,13.7633,13.7382,13.7465,57494.0
2020-04-29 14:10:00,16.39,16.42,16.34,16.35,240738.0,13.7465,13.7717,13.7046,13.713,240738.0
2020-04-29 14:15:00,16.35,16.36,16.25,16.26,222913.0,13.713,13.7214,13.6291,13.6375,222913.0
2020-04-29 14:20:00,16.26,16.28,16.24,16.27,202375.0,13.6375,13.6543,13.6207,13.6459,202375.0
2020-04-29 14:25:00,16.27,16.28,16.21,16.23,163825.0,13.6459,13.6543,13.5956,13.6123,163825.0
2020-04-29 14:30:00,16.24,16.25,16.13,16.16,200822.0,13.6207,13.6291,13.5285,13.5536,200822.0
2020-04-29 14:35:00,16.16,16.19,16.15,16.19,86046.0,13.5536,13.5788,13.5453,13.5788,86046.0
2020-04-29 14:40:00,16.19,16.24,16.17,16.23,105443.0,13.5788,13.6207,13.562,13.6123,105443.0
2020-04-29 14:45:00,16.23,16.24,16.19,16.2,76148.0,13.6123,13.6207,13.5788,13.5872,76148.0
2020-04-29 14:50:00,16.2,16.23,16.14,16.16,161481.0,13.5872,13.6123,13.5369,13.5536,161481.0
2020-04-29 14:55:00,16.16,16.25,16.16,16.25,77653.0,13.5536,13.6291,13.5536,13.6291,77653.0
2020-04-29 15:00:00,16.25,16.28,16.24,16.28,119044.0,13.6291,13.6543,13.6207,13.6543,119044.0
2020-04-29 15:05:00,16.28,16.28,16.22,16.25,134224.0,13.6543,13.6543,13.604,13.6291,134224.0
2020-04-29 15:10:00,16.26,16.27,16.24,16.25,100659.0,13.6375,13.6459,13.6207,13.6291,100659.0
2020-04-29 15:15:00,16.25,16.26,16.19,16.21,189758.0,13.6291,13.6375,13.5788,13.5956,189758.0
2020-04-29 15:20:00,16.21,16.26,16.21,16.25,160392.0,13.5956,13.6375,13.5956,13.6291,160392.0
2020-04-29 15:25:00,16.25,16.32,16.25,16.32,133512.0,13.6291,13.6878,13.6291,13.6878,133512.0
2020-04-29 15:30:00,16.32,16.33,16.29,16.32,218947.0,13.6878,13.6962,13.6627,13.6878,218947.0
2020-04-29 15:35:00,16.32,16.35,16.29,16.35,159877.0,13.6878,13.713,13.6627,13.713,159877.0
2020-04-29 15:40:00,16.35,16.36,16.32,16.32,184975.0,13.713,13.7214,13.6878,13.6878,184975.0
2020-04-29 15:45:00,16.32,16.33,16.3,16.3,215987.0,13.6878,13.6962,13.6711,13.6711,215987.0
2020-04-29 15:50:00,16.3,16.33,16.19,16.21,680190.0,13.6711,13.6962,13.5788,13.5956,680190.0
2020-04-29 15:55:00,16.21,16.35,16.2,16.28,1369057.0,13.5956,13.713,13.5872,13.6543,1369057.0
2020-04-30 09:30:00,16.11,16.18,15.75,15.81,302584.0,13.5117,13.5704,13.2098,13.2601,302584.0
2020-04-30 09:35:00,15.79,15.79,15.68,15.75,108434.0,13.2433,13.2433,13.1511,13.2098,108434.0
2020-04-30 09:40:00,15.75,15.78,15.72,15.72,99994.0,13.2098,13.2349,13.1846,13.1846,99994.0
2020-04-30 09:45:00,15.72,15.73,15.6,15.66,106131.0,13.1846,13.193,13.084,13.1343,106131.0
2020-04-30 09:50:00,15.66,15.67,15.57,15.62,105691.0,13.1343,13.1427,13.0588,13.1007,105691.0
2020-04-30 09:55:00,15.62,15.75,15.61,15.72,123195.0,13.1007,13.2098,13.0923,13.1846,123195.0
2020-04-30 10:00:00,15.72,15.79,15.71,15.71,122970.0,13.1846,13.2433,13.1762,13.1762,122970.0
2020-04-30 10:05:00,15.71,15.75,15.66,15.68,135068.0,13.1762,13.2098,13.1343,13.1511,135068.0
2020-04-30 10:10:00,15.68,15.76,15.67,15.75,86345.0,13.1511,13.2182,13.1427,13.2098,86345.0
2020-04-30 10:15:00,15.75,15.75,15.67,15.72,97575.0,13.2098,13.2098,13.1427,13.1846,97575.0
2020-04-30 10:20:00,15.72,15.72,15.67,15.7,84329.0,13.1846,13.1846,13.1427,13.1678,84329.0
2020-04-30 10:25:00,15.7,15.75,15.7,15.74,68976.0,13.1678,13.2098,13.1678,13.2014,68976.0
2020-04-30 10:30:00,15.75,15.75,15.67,15.7,157015.0,13.2098,13.2098,13.1427,13.1678,157015.0
2020-04-30 10:35:00,15.7,15.74,15.69,15.72,72732.0,13.1678,13.2014,13.1594,13.1846,72732.0
2020-04-30 10:40:00,15.72,15.73,15.65,15.67,83380.0,13.1846,13.193,13.1259,13.1427,83380.0
2020-04-30 10:45:00,15.67,15.7,15.66,15.68,69679.0,13.1427,13.1678,13.1343,13.1511,69679.0
2020-04-30 10:50:00,15.68,15.74,15.66,15.73,74981.0,13.1511,13.2014,13.1343,13.193,74981.0
2020-04-30 10:55:00,15.73,15.74,15.69,15.71,99922.0,13.193,13.2014,13.1594,13.1762,99922.0
2020-04-30 11:00:00,15.71,15.73,15.69,15.71,49973.0,13.1762,13.193,13.1594,13.1762,49973.0
2020-04-30 11:05:00,15.71,15.74,15.68,15.74,74391.0,13.1762,13.2014,13.1511,13.2014,74391.0
2020-04-30 11:10:00,15.73,15.74,15.7,15.72,55397.0,13.193,13.2014,13.1678,13.1846,55397.0
2020-04-30 11:15:00,15.72,15.74,15.69,15.7,48034.0,13.1846,13.2014,13.1594,13.1678,48034.0
2020-04-30 11:20:00,15.7,15.72,15.66,15.69,54275.0,13.1678,13.1846,13.1343,13.1594,54275.0
2020-04-30 11:25:00,15.68,15.74,15.68,15.71,59354.0,13.1511,13.2014,13.1511,13.1762,59354.0
2020-04-30 11:30:00,15.7,15.72,15.67,15.68,88275.0,13.1678,13.1846,13.1427,13.1511,88275.0
2020-04-30 11:35:00,15.68,15.71,15.68,15.71,85357.0,13.1511,13.1762,13.1511,13.1762,85357.0
2020-04-30 11:40:00,15.71,15.73,15.68,15.7,64854.0,13.1762,13.193,13.1511,13.1678,64854.0
2020-04-30 11:45:00,15.7,15.7,15.61,15.62,86479.0,13.1678,13.1678,13.0923,13.1007,86479.0
2020-04-30 11:50:00,15.63,15.63,15.6,15.61,56476.0,13.1091,13.1091,13.084,13.0923,56476.0
2020-04-30 11:55:00,15.61,15.61,15.53,15.54,143291.0,13.0923,13.0923,13.0252,13.0336,143291.0
2020-04-30 12:00:00,15.54,15.57,15.51,15.56,423723.0,13.0336,13.0588,13.0085,13.0504,423723.0
2020-04-30 12:05:00,15.56,15.59,15.51,15.58,134486.0,13.0504,13.0756,13.0085,13.0672,134486.0
2020-04-30 12:10:00,15.59,15.65,15.57,15.63,98090.0,13.0756,13.1259,13.0588,13.1091,98090.0
2020-04-30 12:15:00,15.63,15.64,15.59,15.59,54673.0,13.1091,13.1175,13.0756,13.0756,54673.0
2020-04-30 12:20:00,15.6,15.61,15.55,15.55,88476.0,13.084,13.0923,13.042,13.042,88476.0
2020-04-30 12:25:00,15.55,15.59,15.54,15.56,79076.0,13.042,13.0756,13.0336,13.0504,79076.0
2020-04-30 12:30:00,15.56,15.56,15.51,15.53,45223.0,13.0504,13.0504,13.0085,13.0252,45223.0
2020-04-30 12:35:00,15.53,15.56,15.51,15.55,62956.0,13.0252,13.0504,13.0085,13.042,62956.0
2020-04-30 12:40:00,15.54,15.57,15.53,15.54,46496.0,13.0336,13.0588,13.0252,13.0336,46496.0
2020-04-30 12:45:00,15.54,15.57,15.53,15.57,47207.0,13.0336,13.0588,13.0252,13.0588,47207.0
2020-04-30 12:50:00,15.57,15.57,15.53,15.57,71330.0,13.0588,13.0588,13.0252,13.0588,71330.0
2020-04-30 12:55:00,15.57,15.61,15.55,15.61,56482.0,13.0588,13.0923,13.042,13.0923,56482.0
2020-04-30 13:00:00,15.6,15.61,15.56,15.57,54287.0,13.084,13.0923,13.0504,13.0588,54287.0
2020-04-30 13:05:00,15.57,15.59,15.55,15.57,60261.0,13.0588,13.0756,13.042,13.0588,60261.0
2020-04-30 13:10:00,15.56,15.62,15.56,15.61,56172.0,13.0504,13.1007,13.0504,13.0923,56172.0
2020-04-30 13:15:00,15.61,15.63,15.6,15.61,37254.0,13.0923,13.1091,13.084,13.0923,37254.0
2020-04-30 13:20:00,15.62,15.66,15.62,15.65,37715.0,13.1007,13.1343,13.1007,13.1259,37715.0
2020-04-30 13:25:00,15.65,15.66,15.61,15.61,53216.0,13.1259,13.1343,13.0923,13.0923,53216.0
2020-04-30 13:30:00,15.61,15.61,15.58,15.58,55216.0,13.0923,13.0923,13.0672,13.0672,55216.0
2020-04-30 13:35:00,15.59,15.61,15.55,15.57,43011.0,13.0756,13.0923,13.042,13.0588,43011.0
2020-04-30 13:40:00,15.56,15.57,15.54,15.56,31328.0,13.0504,13.0588,13.0336,13.0504,31328.0
2020-04-30 13:45:00,15.56,15.57,15.54,15.56,40837.0,13.0504,13.0588,13.0336,13.0504,40837.0
2020-04-30 13:50:00,15.57,15.57,15.54,15.55,60915.0,13.0588,13.0588,13.0336,13.042,60915.0
2020-04-30 13:55:00,15.56,15.56,15.54,15.55,36499.0,13.0504,13.0504,13.0336,13.042,36499.0
2020-04-30 14:00:00,15.55,15.59,15.54,15.59,55896.0,13.042,13.0756,13.0336,13.0756,55896.0
2020-04-30 14:05:00,15.59,15.6,15.57,15.58,82235.0,13.0756,13.084,13.0588,13.0672,82235.0
2020-04-30 14:10:00,15.58,15.61,15.57,15.61,46905.0,13.0672,13.0923,13.0588,13.0923,46905.0
2020-04-30 14:15:00,15.61,15.61,15.59,15.6,57586.0,13.0923,13.0923,13.0756,13.084,57586.0
2020-04-30 14:20:00,15.6,15.61,15.59,15.6,55113.0,13.084,13.0923,13.0756,13.084,55113.0
2020-04-30 14:25:00,15.6,15.61,15.58,15.6,104737.0,13.084,13.0923,13.0672,13.084,104737.0
2020-04-30 14:30:00,15.61,15.64,15.6,15.63,113114.0,13.0923,13.1175,13.084,13.1091,113114.0
2020-04-30 14:35:00,15.63,15.63,15.57,15.6,73542.0,13.1091,13.1091,13.0588,13.084,73542.0
2020-04-30 14:40:00,15.6,15.6,15.56,15.59,56274.0,13.084,13.084,13.0504,13.0756,56274.0
2020-04-30 14:45:00,15.59,15.61,15.58,15.6,61231.0,13.0756,13.0923,13.0672,13.084,61231.0
2020-04-30 14:50:00,15.6,15.6,15.58,15.6,73064.0,13.084,13.084,13.0672,13.084,73064.0
2020-04-30 14:55:00,15.59,15.61,15.57,15.61,75223.0,13.0756,13.0923,13.0588,13.0923,75223.0
2020-04-30 15:00:00,15.61,15.61,15.56,15.57,85435.0,13.0923,13.0923,13.0504,13.0588,85435.0
2020-04-30 15:05:00,15.56,15.63,15.56,15.6,74185.0,13.0504,13.1091,13.0504,13.084,74185.0
2020-04-30 15:10:00,15.6,15.61,15.58,15.6,82152.0,13.084,13.0923,13.0672,13.084,82152.0
2020-04-30 15:15:00,15.61,15.61,15.58,15.59,153300.0,13.0923,13.0923,13.0672,13.0756,153300.0
2020-04-30 15:20:00,15.58,15.64,15.58,15.62,151775.0,13.0672,13.1175,13.0672,13.1007,151775.0
2020-04-30 15:25:00,15.63,15.63,15.58,15.59,79626.0,13.1091,13.1091,13.0672,13.0756,79626.0
2020-04-30 15:30:00,15.59,15.62,15.58,15.62,71835.0,13.0756,13.1007,13.0672,13.1007,71835.0
2020-04-30 15:35:00,15.62,15.62,15.57,15.58,184504.0,13.1007,13.1007,13.0588,13.0672,184504.0
2020-04-30 15:40:00,15.58,15.58,15.55,15.55,134297.0,13.0672,13.0672,13.042,13.042,134297.0
2020-04-30 15:45:00,15.55,15.56,15.5,15.54,256054.0,13.042,13.0504,13.0001,13.0336,256054.0
2020-04-30 15:50:00,15.53,15.56,15.51,15.54,330800.0,13.0252,13.0504,13.0085,13.0336,330800.0
2020-04-30 15:55:00,15.54,15.54,15.49,15.5,1060325.0,13.0336,13.0336,12.9917,13.0001,1060325.0
2020-05-01 09:30:00,15.11,15.22,14.96,15.0,298200.0,12.673,12.7652,12.5472,12.5807,298200.0
2020-05-01 09:35:00,15.0,15.07,14.96,14.97,83439.0,12.5807,12.6394,12.5472,12.5556,83439.0
2020-05-01 09:40:00,14.96,14.98,14.9,14.96,114330.0,12.5472,12.564,12.4969,12.5472,114330.0
2020-05-01 09:45:00,14.96,14.97,14.87,14.87,149849.0,12.5472,12.5556,12.4717,12.4717,149849.0
2020-05-01 09:50:00,14.87,14.89,14.75,14.79,182533.0,12.4717,12.4885,12.371,12.4046,182533.0
2020-05-01 09:55:00,14.79,14.82,14.77,14.81,108335.0,12.4046,12.4298,12.3878,12.4214,108335.0
2020-05-01 10:00:00,14.82,14.88,14.8,14.84,93582.0,12.4298,12.4801,12.413,12.4465,93582.0
2020-05-01 10:05:00,14.84,14.85,14.78,14.78,54404.0,12.4465,12.4549,12.3962,12.3962,54404.0
2020-05-01 10:10:00,14.78,14.78,14.73,14.77,105020.0,12.3962,12.3962,12.3543,12.3878,105020.0
2020-05-01 10:15:00,14.77,14.79,14.7,14.71,80431.0,12.3878,12.4046,12.3291,12.3375,80431.0
2020-05-01 10:20:00,14.71,14.72,14.7,14.71,89074.0,12.3375,12.3459,12.3291,12.3375,89074.0
2020-05-01 10:25:00,14.72,14.76,14.72,14.76,67562.0,12.3459,12.3794,12.3459,12.3794,67562.0
2020-05-01 10:30:00,14.76,14.77,14.73,14.75,88642.0,12.3794,12.3878,12.3543,12.371,88642.0
2020-05-01 10:35:00,14.75,14.76,14.74,14.74,121999.0,12.371,12.3794,12.3627,12.3627,121999.0
2020-05-01 10:40:00,14.74,14.76,14.72,14.73,87021.0,12.3627,12.3794,12.3459,12.3543,87021.0
2020-05-01 10:45:00,14.72,14.76,14.72,14.75,74849.0,12.3459,12.3794,12.3459,12.371,74849.0
2020-05-01 10:50:00,14.75,14.76,14.72,14.74,48720.0,12.371,12.3794,12.3459,12.3627,48720.0
2020-05-01 10:55:00,14.74,14.76,14.7,14.74,139136.0,12.3627,12.3794,12.3291,12.3627,139136.0
2020-05-01 11:00:00,14.74,14.76,14.73,14.75,52983.0,12.3627,12.3794,12.3543,12.371,52983.0
2020-05-01 11:05:00,14.75,14.77,14.73,14.77,94632.0,12.371,12.3878,12.3543,12.3878,94632.0
2020-05-01 11:10:00,14.76,14.81,14.75,14.81,50828.0,12.3794,12.4214,12.371,12.4214,50828.0
2020-05-01 11:15:00,14.8,14.81,14.73,14.74,75048.0,12.413,12.4214,12.3543,12.3627,75048.0
2020-05-01 11:20:00,14.74,14.75,14.73,14.73,49100.0,12.3627,12.371,12.3543,12.3543,49100.0
2020-05-01 11:25:00,14.73,14.77,14.73,14.75,102184.0,12.3543,12.3878,12.3543,12.371,102184.0
2020-05-01 11:30:00,14.74,14.76,14.73,14.75,62746.0,12.3627,12.3794,12.3543,12.371,62746.0
2020-05-01 11:35:00,14.75,14.78,14.74,14.77,86765.0,12.371,12.3962,12.3627,12.3878,86765.0
2020-05-01 11:40:00,14.77,14.77,14.73,14.74,53124.0,12.3878,12.3878,12.3543,12.3627,53124.0
2020-05-01 11:45:00,14.74,14.74,14.68,14.7,151412.0,12.3627,12.3627,12.3123,12.3291,151412.0
2020-05-01 11:50:00,14.7,14.7,14.67,14.68,68666.0,12.3291,12.3291,12.304,12.3123,68666.0
2020-05-01 11:55:00,14.68,14.69,14.67,14.69,38409.0,12.3123,12.3207,12.304,12.3207,38409.0
2020-05-01 12:00:00,14.69,14.69,14.66,14.68,65157.0,12.3207,12.3207,12.2956,12.3123,65157.0
2020-05-01 12:05:00,14.67,14.7,14.66,14.69,48973.0,12.304,12.3291,12.2956,12.3207,48973.0
2020-05-01 12:10:00,14.69,14.74,14.68,14.74,144679.0,12.3207,12.3627,12.3123,12.3627,144679.0
2020-05-01 12:15:00,14.74,14.77,14.72,14.76,100500.0,12.3627,12.3878,12.3459,12.3794,100500.0
2020-05-01 12:20:00,14.75,14.78,14.73,14.74,39002.0,12.371,12.3962,12.3543,12.3627,39002.0
2020-05-01 12:25:00,14.73,14.75,14.72,14.73,44550.0,12.3543,12.371,12.3459,12.3543,44550.0
2020-05-01 12:30:00,14.73,14.73,14.7,14.73,53119.0,12.3543,12.3543,12.3291,12.3543,53119.0
2020-05-01 12:35:00,14.73,14.74,14.7,14.71,49483.0,12.3543,12.3627,12.3291,12.3375,49483.0
2020-05-01 12:40:00,14.71,14.78,14.64,14.67,202797.0,12.3375,12.3962,12.2788,12.304,202797.0
2020-05-01 12:45:00,14.67,14.7,14.66,14.68,38761.0,12.304,12.3291,12.2956,12.3123,38761.0
2020-05-01 12:50:00,14.68,14.7,14.67,14.69,45922.0,12.3123,12.3291,12.304,12.3207,45922.0
2020-05-01 12:55:00,14.68,14.72,14.67,14.71,43687.0,12.3123,12.3459,12.304,12.3375,43687.0
2020-05-01 13:00:00,14.7,14.74,14.7,14.73,52078.0,12.3291,12.3627,12.3291,12.3543,52078.0
2020-05-01 13:05:00,14.72,14.73,14.71,14.71,18765.0,12.3459,12.3543,12.3375,12.3375,18765.0
2020-05-01 13:10:00,14.72,14.73,14.7,14.7,40922.0,12.3459,12.3543,12.3291,12.3291,40922.0
2020-05-01 13:15:00,14.71,14.71,14.67,14.69,41304.0,12.3375,12.3375,12.304,12.3207,41304.0
2020-05-01 13:20:00,14.69,14.71,14.68,14.69,73441.0,12.3207,12.3375,12.3123,12.3207,73441.0
2020-05-01 13:25:00,14.69,14.73,14.68,14.72,31507.0,12.3207,12.3543,12.3123,12.3459,31507.0
2020-05-01 13:30:00,14.71,14.73,14.71,14.71,76009.0,12.3375,12.3543,12.3375,12.3375,76009.0
2020-05-01 13:35:00,14.71,14.71,14.68,14.68,52357.0,12.3375,12.3375,12.3123,12.3123,52357.0
2020-05-01 13:40:00,14.68,14.69,14.66,14.67,37227.0,12.3123,12.3207,12.2956,12.304,37227.0
2020-05-01 13:45:00,14.67,14.69,14.66,14.69,85915.0,12.304,12.3207,12.2956,12.3207,85915.0
2020-05-01 13:50:00,14.69,14.7,14.65,14.67,49992.0,12.3207,12.3291,12.2872,12.304,49992.0
2020-05-01 13:55:00,14.67,14.67,14.65,14.66,45650.0,12.304,12.304,12.2872,12.2956,45650.0
2020-05-01 14:00:00,14.66,14.68,14.64,14.67,70452.0,12.2956,12.3123,12.2788,12.304,70452.0
2020-05-01 14:05:00,14.67,14.69,14.65,14.67,60938.0,12.304,12.3207,12.2872,12.304,60938.0
2020-05-01 14:10:00,14.67,14.67,14.63,14.64,71393.0,12.304,12.304,12.2704,12.2788,71393.0
2020-05-01 14:15:00,14.64,14.68,14.63,14.67,59224.0,12.2788,12.3123,12.2704,12.304,59224.0
2020-05-01 14:20:00,14.67,14.7,14.67,14.7,59731.0,12.304,12.3291,12.304,12.3291,59731.0
2020-05-01 14:25:00,14.69,14.7,14.68,14.7,43799.0,12.3207,12.3291,12.3123,12.3291,43799.0
2020-05-01 14:30:00,14.7,14.71,14.68,14.69,57112.0,12.3291,12.3375,12.3123,12.3207,57112.0
2020-05-01 14:35:00,14.69,14.7,14.68,14.7,81058.0,12.3207,12.3291,12.3123,12.3291,81058.0
2020-05-01 14:40:00,14.69,14.69,14.66,14.67,62728.0,12.3207,12.3207,12.2956,12.304,62728.0
2020-05-01 14:45:00,14.68,14.7,14.67,14.7,54449.0,12.3123,12.3291,12.304,12.3291,54449.0
2020-05-01 14:50:00,14.69,14.7,14.66,14.69,66937.0,12.3207,12.3291,12.2956,12.3207,66937.0
2020-05-01 14:55:00,14.69,14.72,14.68,14.69,67730.0,12.3207,12.3459,12.3123,12.3207,67730.0
2020-05-01 15:00:00,14.69,14.72,14.68,14.69,160579.0,12.3207,12.3459,12.3123,12.3207,160579.0
2020-05-01 15:05:00,14.69,14.7,14.67,14.7,47633.0,12.3207,12.3291,12.304,12.3291,47633.0
2020-05-01 15:10:00,14.7,14.73,14.68,14.73,75659.0,12.3291,12.3543,12.3123,12.3543,75659.0
2020-05-01 15:15:00,14.72,14.75,14.72,14.75,83917.0,12.3459,12.371,12.3459,12.371,83917.0
2020-05-01 15:20:00,14.75,14.76,14.7,14.71,88596.0,12.371,12.3794,12.3291,12.3375,88596.0
2020-05-01 15:25:00,14.7,14.71,14.67,14.67,79342.0,12.3291,12.3375,12.304,12.304,79342.0
2020-05-01 15:30:00,14.67,14.68,14.65,14.65,153363.0,12.304,12.3123,12.2872,12.2872,153363.0
2020-05-01 15:35:00,14.65,14.66,14.62,14.64,150064.0,12.2872,12.2956,12.262,12.2788,150064.0
2020-05-01 15:40:00,14.64,14.67,14.63,14.66,118416.0,12.2788,12.304,12.2704,12.2956,118416.0
2020-05-01 15:45:00,14.66,14.7,14.64,14.69,146825.0,12.2956,12.3291,12.2788,12.3207,146825.0
2020-05-01 15:50:00,14.69,14.72,14.64,14.66,451310.0,12.3207,12.3459,12.2788,12.2956,451310.0
2020-05-01 15:55:00,14.66,14.71,14.63,14.71,821443.0,12.2956,12.3375,12.2704,12.3375,821443.0
2020-05-04 09:30:00,14.63,14.64,14.44,14.45,313887.0,12.2704,12.2788,12.111,12.1194,313887.0
2020-05-04 09:35:00,14.45,14.5,14.41,14.48,76538.0,12.1194,12.1614,12.0859,12.1446,76538.0
2020-05-04 09:40:00,14.48,14.54,14.46,14.53,166081.0,12.1446,12.1949,12.1278,12.1865,166081.0
2020-05-04 09:45:00,14.53,14.54,14.49,14.5,76166.0,12.1865,12.1949,12.153,12.1614,76166.0
2020-05-04 09:50:00,14.51,14.57,14.48,14.57,53500.0,12.1698,12.2201,12.1446,12.2201,53500.0
2020-05-04 09:55:00,14.57,14.6,14.54,14.56,75732.0,12.2201,12.2452,12.1949,12.2117,75732.0
2020-05-04 10:00:00,14.57,14.66,14.55,14.66,78825.0,12.2201,12.2956,12.2033,12.2956,78825.0
2020-05-04 10:05:00,14.65,14.75,14.64,14.65,190758.0,12.2872,12.371,12.2788,12.2872,190758.0
2020-05-04 10:10:00,14.64,14.67,14.61,14.64,99941.0,12.2788,12.304,12.2536,12.2788,99941.0
2020-05-04 10:15:00,14.64,14.68,14.62,14.65,83582.0,12.2788,12.3123,12.262,12.2872,83582.0
2020-05-04 10:20:00,14.65,14.66,14.6,14.6,61892.0,12.2872,12.2956,12.2452,12.2452,61892.0
2020-05-04 10:25:00,14.6,14.61,14.58,14.59,65166.0,12.2452,12.2536,12.2285,12.2369,65166.0
2020-05-04 10:30:00,14.58,14.59,14.5,14.51,100156.0,12.2285,12.2369,12.1614,12.1698,100156.0
2020-05-04 10:35:00,14.51,14.52,14.48,14.52,112023.0,12.1698,12.1781,12.1446,12.1781,112023.0
2020-05-04 10:40:00,14.52,14.58,14.5,14.58,45820.0,12.1781,12.2285,12.1614,12.2285,45820.0
2020-05-04 10:45:00,14.58,14.61,14.56,14.59,55882.0,12.2285,12.2536,12.2117,12.2369,55882.0
2020-05-04 10:50:00,14.59,14.61,14.54,14.6,68009.0,12.2369,12.2536,12.1949,12.2452,68009.0
2020-05-04 10:55:00,14.59,14.59,14.52,14.53,57525.0,12.2369,12.2369,12.1781,12.1865,57525.0
2020-05-04 11:00:00,14.52,14.58,14.51,14.56,111424.0,12.1781,12.2285,12.1698,12.2117,111424.0
2020-05-04 11:05:00,14.56,14.61,14.56,14.61,70361.0,12.2117,12.2536,12.2117,12.2536,70361.0
2020-05-04 11:10:00,14.61,14.63,14.57,14.58,82404.0,12.2536,12.2704,12.2201,12.2285,82404.0
2020-05-04 11:15:00,14.59,14.63,14.58,14.62,61614.0,12.2369,12.2704,12.2285,12.262,61614.0
2020-05-04 11:20:00,14.63,14.66,14.62,14.65,102872.0,12.2704,12.2956,12.262,12.2872,102872.0
2020-05-04 11:25:00,14.65,14.66,14.6,14.65,64454.0,12.2872,12.2956,12.2452,12.2872,64454.0
2020-05-04 11:30:00,14.66,14.69,14.62,14.65,91265.0,12.2956,12.3207,12.262,12.2872,91265.0
2020-05-04 11:35:00,14.64,14.71,14.64,14.71,31643.0,12.2788,12.3375,12.2788,12.3375,31643.0
2020-05-04 11:40:00,14.71,14.75,14.7,14.71,71255.0,12.3375,12.371,12.3291,12.3375,71255.0
2020-05-04 11:45:00,14.71,14.75,14.71,14.74,73090.0,12.3375,12.371,12.3375,12.3627,73090.0
2020-05-04 11:50:00,14.75,14.79,14.74,14.78,72032.0,12.371,12.4046,12.3627,12.3962,72032.0
2020-05-04 11:55:00,14.78,14.78,14.74,14.75,98337.0,12.3962,12.3962,12.3627,12.371,98337.0
2020-05-04 12:00:00,14.75,14.79,14.75,14.78,54701.0,12.371,12.4046,12.371,12.3962,54701.0
2020-05-04 12:05:00,14.78,14.79,14.77,14.79,74304.0,12.3962,12.4046,12.3878,12.4046,74304.0
2020-05-04 12:10:00,14.79,14.79,14.75,14.77,103779.0,12.4046,12.4046,12.371,12.3878,103779.0
2020-05-04 12:15:00,14.77,14.79,14.75,14.78,75661.0,12.3878,12.4046,12.371,12.3962,75661.0
2020-05-04 12:20:00,14.78,14.78,14.73,14.75,88443.0,12.3962,12.3962,12.3543,12.371,88443.0
2020-05-04 12:25:00,14.74,14.78,14.74,14.78,67096.0,12.3627,12.3962,12.3627,12.3962,67096.0
2020-05-04 12:30:00,14.78,14.78,14.75,14.76,80534.0,12.3962,12.3962,12.371,12.3794,80534.0
2020-05-04 12:35:00,14.75,14.77,14.71,14.74,95853.0,12.371,12.3878,12.3375,12.3627,95853.0
2020-05-04 12:40:00,14.75,14.77,14.74,14.75,65940.0,12.371,12.3878,12.3627,12.371,65940.0
2020-05-04 12:45:00,14.75,14.77,14.73,14.74,57628.0,12.371,12.3878,12.3543,12.3627,57628.0
2020-05-04 12:50:00,14.74,14.77,14.74,14.76,65317.0,12.3627,12.3878,12.3627,12.3794,65317.0
2020-05-04 12:55:00,14.75,14.77,14.73,14.74,84202.0,12.371,12.3878,12.3543,12.3627,84202.0
2020-05-04 13:00:00,14.74,14.76,14.71,14.76,74247.0,12.3627,12.3794,12.3375,12.3794,74247.0
2020-05-04 13:05:00,14.75,14.76,14.74,14.76,44789.0,12.371,12.3794,12.3627,12.3794,44789.0
2020-05-04 13:10:00,14.76,14.76,14.7,14.71,73853.0,12.3794,12.3794,12.3291,12.3375,73853.0
2020-05-04 13:15:00,14.71,14.72,14.69,14.7,93435.0,12.3375,12.3459,12.3207,12.3291,93435.0
2020-05-04 13:20:00,14.69,14.72,14.68,14.71,202817.0,12.3207,12.3459,12.3123,12.3375,202817.0
2020-05-04 13:25:00,14.71,14.72,14.7,14.71,38489.0,12.3375,12.3459,12.3291,12.3375,38489.0
2020-05-04 13:30:00,14.71,14.72,14.68,14.69,72502.0,12.3375,12.3459,12.3123,12.3207,72502.0
2020-05-04 13:35:00,14.68,14.69,14.63,14.63,55317.0,12.3123,12.3207,12.2704,12.2704,55317.0
2020-05-04 13:40:00,14.64,14.65,14.59,14.59,83874.0,12.2788,12.2872,12.2369,12.2369,83874.0
2020-05-04 13:45:00,14.6,14.62,14.59,14.61,45772.0,12.2452,12.262,12.2369,12.2536,45772.0
2020-05-04 13:50:00,14.62,14.62,14.59,14.6,62227.0,12.262,12.262,12.2369,12.2452,62227.0
2020-05-04 13:55:00,14.6,14.62,14.59,14.59,66636.0,12.2452,12.262,12.2369,12.2369,66636.0
2020-05-04 14:00:00,14.59,14.61,14.59,14.6,48602.0,12.2369,12.2536,12.2369,12.2452,48602.0
2020-05-04 14:05:00,14.6,14.61,14.58,14.59,86939.0,12.2452,12.2536,12.2285,12.2369,86939.0
2020-05-04 14:10:00,14.59,14.62,14.58,14.6,72086.0,12.2369,12.262,12.2285,12.2452,72086.0
2020-05-04 14:15:00,14.6,14.61,14.57,14.61,98821.0,12.2452,12.2536,12.2201,12.2536,98821.0
2020-05-04 14:20:00,14.61,14.61,14.6,14.6,37244.0,12.2536,12.2536,12.2452,12.2452,37244.0
2020-05-04 14:25:00,14.61,14.63,14.6,14.63,79010.0,12.2536,12.2704,12.2452,12.2704,79010.0
2020-05-04 14:30:00,14.63,14.63,14.59,14.6,64756.0,12.2704,12.2704,12.2369,12.2452,64756.0
2020-05-04 14:35:00,14.6,14.61,14.58,14.6,66082.0,12.2452,12.2536,12.2285,12.2452,66082.0
2020-05-04 14:40:00,14.6,14.6,14.58,14.6,50680.0,12.2452,12.2452,12.2285,12.2452,50680.0
2020-05-04 14:45:00,14.6,14.67,14.58,14.67,71836.0,12.2452,12.304,12.2285,12.304,71836.0
2020-05-04 14:50:00,14.67,14.7,14.66,14.7,57496.0,12.304,12.3291,12.2956,12.3291,57496.0
2020-05-04 14:55:00,14.7,14.73,14.69,14.71,97965.0,12.3291,12.3543,12.3207,12.3375,97965.0
2020-05-04 15:00:00,14.7,14.71,14.69,14.71,120186.0,12.3291,12.3375,12.3207,12.3375,120186.0
2020-05-04 15:05:00,14.7,14.71,14.69,14.7,52910.0,12.3291,12.3375,12.3207,12.3291,52910.0
2020-05-04 15:10:00,14.69,14.72,14.69,14.7,113086.0,12.3207,12.3459,12.3207,12.3291,113086.0
2020-05-04 15:15:00,14.69,14.71,14.69,14.7,41051.0,12.3207,12.3375,12.3207,12.3291,41051.0
2020-05-04 15:20:00,14.7,14.73,14.7,14.71,71445.0,12.3291,12.3543,12.3291,12.3375,71445.0
2020-05-04 15:25:00,14.71,14.75,14.7,14.74,118283.0,12.3375,12.371,12.3291,12.3627,118283.0
2020-05-04 15:30:00,14.74,14.81,14.73,14.81,81635.0,12.3627,12.4214,12.3543,12.4214,81635.0
2020-05-04 15:35:00,14.81,14.83,14.79,14.8,151127.0,12.4214,12.4381,12.4046,12.413,151127.0
2020-05-04 15:40:00,14.81,14.83,14.79,14.83,145861.0,12.4214,12.4381,12.4046,12.4381,145861.0
2020-05-04 15:45:00,14.83,14.91,14.82,14.9,200783.0,12.4381,12.5052,12.4298,12.4969,200783.0
2020-05-04 15:50:00,14.89,14.9,14.84,14.85,369042.0,12.4885,12.4969,12.4465,12.4549,369042.0
2020-05-04 15:55:00,14.85,14.94,14.84,14.89,531974.0,12.4549,12.5304,12.4465,12.4885,531974.0
2020-05-05 09:30:00,15.1,15.24,15.1,15.18,438159.0,12.6646,12.782,12.6646,12.7317,438159.0
2020-05-05 09:35:00,15.18,15.18,15.12,15.16,181315.0,12.7317,12.7317,12.6814,12.7149,181315.0
2020-05-05 09:40:00,15.16,15.16,15.07,15.11,156055.0,12.7149,12.7149,12.6394,12.673,156055.0
2020-05-05 09:45:00,15.11,15.16,15.08,15.14,111966.0,12.673,12.7149,12.6478,12.6981,111966.0
2020-05-05 09:50:00,15.15,15.2,15.13,15.19,79715.0,12.7065,12.7485,12.6898,12.7401,79715.0
2020-05-05 09:55:00,15.19,15.25,15.16,15.25,135612.0,12.7401,12.7904,12.7149,12.7904,135612.0
2020-05-05 10:00:00,15.24,15.26,15.2,15.22,70597.0,12.782,12.7988,12.7485,12.7652,70597.0
2020-05-05 10:05:00,15.22,15.25,15.2,15.21,105824.0,12.7652,12.7904,12.7485,12.7569,105824.0
2020-05-05 10:10:00,15.22,15.22,15.12,15.12,103958.0,12.7652,12.7652,12.6814,12.6814,103958.0
2020-05-05 10:15:00,15.13,15.17,15.12,15.14,80232.0,12.6898,12.7233,12.6814,12.6981,80232.0
2020-05-05 10:20:00,15.14,15.16,15.08,15.09,87030.0,12.6981,12.7149,12.6478,12.6562,87030.0
2020-05-05 10:25:00,15.08,15.08,14.95,14.95,166860.0,12.6478,12.6478,12.5388,12.5388,166860.0
2020-05-05 10:30:00,14.95,14.98,14.92,14.98,157885.0,12.5388,12.564,12.5136,12.564,157885.0
2020-05-05 10:35:00,14.98,15.01,14.97,14.99,82286.0,12.564,12.5891,12.5556,12.5723,82286.0
2020-05-05 10:40:00,14.99,15.0,14.93,14.93,79695.0,12.5723,12.5807,12.522,12.522,79695.0
2020-05-05 10:45:00,14.93,14.96,14.88,14.91,98282.0,12.522,12.5472,12.4801,12.5052,98282.0
2020-05-05 10:50:00,14.91,14.93,14.89,14.91,347236.0,12.5052,12.522,12.4885,12.5052,347236.0
2020-05-05 10:55:00,14.91,14.94,14.89,14.92,95408.0,12.5052,12.5304,12.4885,12.5136,95408.0
2020-05-05 11:00:00,14.92,14.96,14.91,14.92,152988.0,12.5136,12.5472,12.5052,12.5136,152988.0
2020-05-05 11:05:00,14.93,15.0,14.92,14.96,90044.0,12.522,12.5807,12.5136,12.5472,90044.0
2020-05-05 11:10:00,14.96,14.97,14.92,14.94,184436.0,12.5472,12.5556,12.5136,12.5304,184436.0
2020-05-05 11:15:00,14.95,14.96,14.89,14.91,101964.0,12.5388,12.5472,12.4885,12.5052,101964.0
2020-05-05 11:20:00,14.91,14.97,14.9,14.95,71395.0,12.5052,12.5556,12.4969,12.5388,71395.0
2020-05-05 11:25:00,14.95,14.97,14.93,14.96,52451.0,12.5388,12.5556,12.522,12.5472,52451.0
2020-05-05 11:30:00,14.97,14.99,14.94,14.95,92320.0,12.5556,12.5723,12.5304,12.5388,92320.0
2020-05-05 11:35:00,14.95,14.96,14.92,14.92,156798.0,12.5388,12.5472,12.5136,12.5136,156798.0
2020-05-05 11:40:00,14.93,14.99,14.92,14.99,53859.0,12.522,12.5723,12.5136,12.5723,53859.0
2020-05-05 11:45:00,14.99,15.0,14.95,14.95,66796.0,12.5723,12.5807,12.5388,12.5388,66796.0
2020-05-05 11:50:00,14.95,14.96,14.93,14.95,53626.0,12.5388,12.5472,12.522,12.5388,53626.0
2020-05-05 11:55:00,14.95,14.96,14.94,14.95,52283.0,12.5388,12.5472,12.5304,12.5388,52283.0
2020-05-05 12:00:00,14.96,14.96,14.91,14.93,54345.0,12.5472,12.5472,12.5052,12.522,54345.0
2020-05-05 12:05:00,14.92,14.94,14.9,14.91,59925.0,12.5136,12.5304,12.4969,12.5052,59925.0
2020-05-05 12:10:00,14.91,14.92,14.89,14.9,99014.0,12.5052,12.5136,12.4885,12.4969,99014.0
2020-05-05 12:15:00,14.9,14.95,14.89,14.93,81459.0,12.4969,12.5388,12.4885,12.522,81459.0
2020-05-05 12:20:00,14.93,14.94,14.91,14.93,54072.0,12.522,12.5304,12.5052,12.522,54072.0
2020-05-05 12:25:00,14.93,14.94,14.91,14.92,44929.0,12.522,12.5304,12.5052,12.5136,44929.0
2020-05-05 12:30:00,14.92,14.92,14.89,14.9,56091.0,12.5136,12.5136,12.4885,12.4969,56091.0
2020-05-05 12:35:00,14.89,14.89,14.87,14.88,77709.0,12.4885,12.4885,12.4717,12.4801,77709.0
2020-05-05 12:40:00,14.89,14.89,14.85,14.87,60334.0,12.4885,12.4885,12.4549,12.4717,60334.0
2020-05-05 12:45:00,14.87,14.88,14.86,14.88,54539.0,12.4717,12.4801,12.4633,12.4801,54539.0
2020-05-05 12:50:00,14.88,14.89,14.87,14.89,47108.0,12.4801,12.4885,12.4717,12.4885,47108.0
2020-05-05 12:55:00,14.89,14.9,14.87,14.89,69955.0,12.4885,12.4969,12.4717,12.4885,69955.0
2020-05-05 13:00:00,14.89,14.91,14.88,14.89,57509.0,12.4885,12.5052,12.4801,12.4885,57509.0
2020-05-05 13:05:00,14.89,14.89,14.86,14.87,54912.0,12.4885,12.4885,12.4633,12.4717,54912.0
2020-05-05 13:10:00,14.88,14.89,14.85,14.85,69692.0,12.4801,12.4885,12.4549,12.4549,69692.0
2020-05-05 13:15:00,14.86,14.89,14.86,14.88,44123.0,12.4633,12.4885,12.4633,12.4801,44123.0
2020-05-05 13:20:00,14.87,14.9,14.86,14.88,78448.0,12.4717,12.4969,12.4633,12.4801,78448.0
2020-05-05 13:25:00,14.88,14.93,14.88,14.92,67911.0,12.4801,12.522,12.4801,12.5136,67911.0
2020-05-05 13:30:00,14.93,14.96,14.93,14.94,63796.0,12.522,12.5472,12.522,12.5304,63796.0
2020-05-05 13:35:00,14.93,14.94,14.88,14.89,113685.0,12.522,12.5304,12.4801,12.4885,113685.0
2020-05-05 13:40:00,14.89,14.91,14.86,14.9,80370.0,12.4885,12.5052,12.4633,12.4969,80370.0
2020-05-05 13:45:00,14.9,14.91,14.89,14.9,60988.0,12.4969,12.5052,12.4885,12.4969,60988.0
2020-05-05 13:50:00,14.9,14.93,14.89,14.93,47610.0,12.4969,12.522,12.4885,12.522,47610.0
2020-05-05 13:55:00,14.93,14.93,14.89,14.9,67292.0,12.522,12.522,12.4885,12.4969,67292.0
2020-05-05 14:00:00,14.9,14.92,14.89,14.9,91566.0,12.4969,12.5136,12.4885,12.4969,91566.0
2020-05-05 14:05:00,14.9,14.94,14.9,14.91,72704.0,12.4969,12.5304,12.4969,12.5052,72704.0
2020-05-05 14:10:00,14.92,14.92,14.89,14.91,136396.0,12.5136,12.5136,12.4885,12.5052,136396.0
2020-05-05 14:15:00,14.9,14.91,14.89,14.89,57355.0,12.4969,12.5052,12.4885,12.4885,57355.0
2020-05-05 14:20:00,14.9,14.9,14.87,14.88,68608.0,12.4969,12.4969,12.4717,12.4801,68608.0
2020-05-05 14:25:00,14.88,14.88,14.87,14.88,34705.0,12.4801,12.4801,12.4717,12.4801,34705.0
2020-05-05 14:30:00,14.88,14.88,14.85,14.86,124786.0,12.4801,12.4801,12.4549,12.4633,124786.0
2020-05-05 14:35:00,14.86,14.88,14.85,14.86,95493.0,12.4633,12.4801,12.4549,12.4633,95493.0
2020-05-05 14:40:00,14.85,14.86,14.83,14.86,102589.0,12.4549,12.4633,12.4381,12.4633,102589.0
2020-05-05 14:45:00,14.86,14.88,14.85,14.87,89610.0,12.4633,12.4801,12.4549,12.4717,89610.0
2020-05-05 14:50:00,14.88,14.88,14.87,14.88,43379.0,12.4801,12.4801,12.4717,12.4801,43379.0
2020-05-05 14:55:00,14.87,14.9,14.86,14.89,125893.0,12.4717,12.4969,12.4633,12.4885,125893.0
2020-05-05 15:00:00,14.89,14.9,14.88,14.9,83347.0,12.4885,12.4969,12.4801,12.4969,83347.0
2020-05-05 15:05:00,14.9,14.9,14.88,14.9,100800.0,12.4969,12.4969,12.4801,12.4969,100800.0
2020-05-05 15:10:00,14.9,14.91,14.88,14.89,119783.0,12.4969,12.5052,12.4801,12.4885,119783.0
2020-05-05 15:15:00,14.9,14.9,14.81,14.82,136304.0,12.4969,12.4969,12.4214,12.4298,136304.0
2020-05-05 15:20:00,14.82,14.85,14.8,14.85,111692.0,12.4298,12.4549,12.413,12.4549,111692.0
2020-05-05 15:25:00,14.85,14.87,14.81,14.83,105517.0,12.4549,12.4717,12.4214,12.4381,105517.0
2020-05-05 15:30:00,14.82,14.85,14.8,14.83,127179.0,12.4298,12.4549,12.413,12.4381,127179.0
2020-05-05 15:35:00,14.83,14.84,14.79,14.81,156743.0,12.4381,12.4465,12.4046,12.4214,156743.0
2020-05-05 15:40:00,14.81,14.83,14.79,14.82,447787.0,12.4214,12.4381,12.4046,12.4298,447787.0
2020-05-05 15:45:00,14.82,14.85,14.79,14.81,295500.0,12.4298,12.4549,12.4046,12.4214,295500.0
2020-05-05 15:50:00,14.81,14.88,14.79,14.83,749432.0,12.4214,12.4801,12.4046,12.4381,749432.0
2020-05-05 15:55:00,14.83,14.84,14.78,14.81,513362.0,12.4381,12.4465,12.3962,12.4214,513362.0
2020-05-06 09:30:00,14.98,15.1,14.98,15.05,203149.0,12.564,12.6646,12.564,12.6227,203149.0
2020-05-06 09:35:00,15.04,15.09,14.98,15.0,93227.0,12.6143,12.6562,12.564,12.5807,93227.0
2020-05-06 09:40:00,15.0,15.01,14.91,14.93,68162.0,12.5807,12.5891,12.5052,12.522,68162.0
2020-05-06 09:45:00,14.94,15.01,14.93,14.98,132756.0,12.5304,12.5891,12.522,12.564,132756.0
2020-05-06 09:50:00,14.98,15.01,14.9,14.91,102653.0,12.564,12.5891,12.4969,12.5052,102653.0
2020-05-06 09:55:00,14.91,14.92,14.81,14.85,70315.0,12.5052,12.5136,12.4214,12.4549,70315.0
2020-05-06 10:00:00,14.85,14.87,14.78,14.79,58677.0,12.4549,12.4717,12.3962,12.4046,58677.0
2020-05-06 10:05:00,14.79,14.81,14.71,14.72,90801.0,12.4046,12.4214,12.3375,12.3459,90801.0
2020-05-06 10:10:00,14.72,14.73,14.67,14.73,103326.0,12.3459,12.3543,12.304,12.3543,103326.0
2020-05-06 10:15:00,14.72,14.79,14.69,14.75,97671.0,12.3459,12.4046,12.3207,12.371,97671.0
2020-05-06 10:20:00,14.75,14.77,14.73,14.74,47832.0,12.371,12.3878,12.3543,12.3627,47832.0
2020-05-06 10:25:00,14.74,14.79,14.73,14.75,52449.0,12.3627,12.4046,12.3543,12.371,52449.0
2020-05-06 10:30:00,14.76,14.8,14.75,14.78,57875.0,12.3794,12.413,12.371,12.3962,57875.0
2020-05-06 10:35:00,14.78,14.8,14.74,14.74,40314.0,12.3962,12.413,12.3627,12.3627,40314.0
2020-05-06 10:40:00,14.74,14.78,14.72,14.78,37930.0,12.3627,12.3962,12.3459,12.3962,37930.0
2020-05-06 10:45:00,14.78,14.81,14.75,14.76,48488.0,12.3962,12.4214,12.371,12.3794,48488.0
2020-05-06 10:50:00,14.76,14.78,14.74,14.78,32535.0,12.3794,12.3962,12.3627,12.3962,32535.0
2020-05-06 10:55:00,14.78,14.79,14.75,14.75,33985.0,12.3962,12.4046,12.371,12.371,33985.0
2020-05-06 11:00:00,14.76,14.76,14.73,14.75,49324.0,12.3794,12.3794,12.3543,12.371,49324.0
2020-05-06 11:05:00,14.74,14.76,14.73,14.76,50848.0,12.3627,12.3794,12.3543,12.3794,50848.0
2020-05-06 11:10:00,14.76,14.78,14.71,14.71,102698.0,12.3794,12.3962,12.3375,12.3375,102698.0
2020-05-06 11:15:00,14.71,14.72,14.68,14.71,96235.0,12.3375,12.3459,12.3123,12.3375,96235.0
2020-05-06 11:20:00,14.71,14.71,14.6,14.61,80502.0,12.3375,12.3375,12.2452,12.2536,80502.0
2020-05-06 11:25:00,14.6,14.63,14.58,14.61,106723.0,12.2452,12.2704,12.2285,12.2536,106723.0
2020-05-06 11:30:00,14.62,14.62,14.56,14.57,108994.0,12.262,12.262,12.2117,12.2201,108994.0
2020-05-06 11:35:00,14.57,14.62,14.55,14.6,78082.0,12.2201,12.262,12.2033,12.2452,78082.0
2020-05-06 11:40:00,14.6,14.61,14.57,14.58,39263.0,12.2452,12.2536,12.2201,12.2285,39263.0
2020-05-06 11:45:00,14.58,14.6,14.56,14.56,40841.0,12.2285,12.2452,12.2117,12.2117,40841.0
2020-05-06 11:50:00,14.56,14.58,14.55,14.56,47282.0,12.2117,12.2285,12.2033,12.2117,47282.0
2020-05-06 11:55:00,14.55,14.58,14.53,14.57,46346.0,12.2033,12.2285,12.1865,12.2201,46346.0
2020-05-06 12:00:00,14.58,14.61,14.56,14.61,41601.0,12.2285,12.2536,12.2117,12.2536,41601.0
2020-05-06 12:05:00,14.61,14.61,14.56,14.57,42840.0,12.2536,12.2536,12.2117,12.2201,42840.0
2020-05-06 12:10:00,14.57,14.6,14.56,14.6,57086.0,12.2201,12.2452,12.2117,12.2452,57086.0
2020-05-06 12:15:00,14.6,14.61,14.59,14.61,59759.0,12.2452,12.2536,12.2369,12.2536,59759.0
2020-05-06 12:20:00,14.61,14.61,14.58,14.6,43478.0,12.2536,12.2536,12.2285,12.2452,43478.0
2020-05-06 12:25:00,14.6,14.61,14.58,14.61,57166.0,12.2452,12.2536,12.2285,12.2536,57166.0
2020-05-06 12:30:00,14.61,14.61,14.6,14.61,29438.0,12.2536,12.2536,12.2452,12.2536,29438.0
2020-05-06 12:35:00,14.6,14.61,14.57,14.6,77167.0,12.2452,12.2536,12.2201,12.2452,77167.0
2020-05-06 12:40:00,14.6,14.6,14.57,14.59,36561.0,12.2452,12.2452,12.2201,12.2369,36561.0
2020-05-06 12:45:00,14.59,14.61,14.58,14.61,57759.0,12.2369,12.2536,12.2285,12.2536,57759.0
2020-05-06 12:50:00,14.61,14.62,14.6,14.6,66890.0,12.2536,12.262,12.2452,12.2452,66890.0
2020-05-06 12:55:00,14.61,14.61,14.57,14.59,133477.0,12.2536,12.2536,12.2201,12.2369,133477.0
2020-05-06 13:00:00,14.6,14.63,14.59,14.62,95297.0,12.2452,12.2704,12.2369,12.262,95297.0
2020-05-06 13:05:00,14.62,14.66,14.62,14.66,46886.0,12.262,12.2956,12.262,12.2956,46886.0
2020-05-06 13:10:00,14.66,14.68,14.64,14.67,40907.0,12.2956,12.3123,12.2788,12.304,40907.0
2020-05-06 13:15:00,14.68,14.71,14.67,14.71,43308.0,12.3123,12.3375,12.304,12.3375,43308.0
2020-05-06 13:20:00,14.71,14.72,14.65,14.68,55041.0,12.3375,12.3459,12.2872,12.3123,55041.0
2020-05-06 13:25:00,14.68,14.73,14.67,14.73,37459.0,12.3123,12.3543,12.304,12.3543,37459.0
2020-05-06 13:30:00,14.73,14.76,14.72,14.76,42374.0,12.3543,12.3794,12.3459,12.3794,42374.0
2020-05-06 13:35:00,14.76,14.8,14.74,14.79,126424.0,12.3794,12.413,12.3627,12.4046,126424.0
2020-05-06 13:40:00,14.79,14.8,14.78,14.79,32750.0,12.4046,12.413,12.3962,12.4046,32750.0
2020-05-06 13:45:00,14.8,14.8,14.76,14.77,41790.0,12.413,12.413,12.3794,12.3878,41790.0
2020-05-06 13:50:00,14.77,14.82,14.75,14.81,89772.0,12.3878,12.4298,12.371,12.4214,89772.0
2020-05-06 13:55:00,14.81,14.84,14.8,14.83,33893.0,12.4214,12.4465,12.413,12.4381,33893.0
2020-05-06 14:00:00,14.83,14.83,14.77,14.81,53046.0,12.4381,12.4381,12.3878,12.4214,53046.0
2020-05-06 14:05:00,14.8,14.81,14.78,14.79,39674.0,12.413,12.4214,12.3962,12.4046,39674.0
2020-05-06 14:10:00,14.78,14.79,14.74,14.75,44263.0,12.3962,12.4046,12.3627,12.371,44263.0
2020-05-06 14:15:00,14.75,14.76,14.73,14.74,38007.0,12.371,12.3794,12.3543,12.3627,38007.0
2020-05-06 14:20:00,14.74,14.75,14.73,14.75,20022.0,12.3627,12.371,12.3543,12.371,20022.0
2020-05-06 14:25:00,14.74,14.75,14.69,14.7,55620.0,12.3627,12.371,12.3207,12.3291,55620.0
2020-05-06 14:30:00,14.69,14.71,14.66,14.7,56881.0,12.3207,12.3375,12.2956,12.3291,56881.0
2020-05-06 14:35:00,14.69,14.7,14.66,14.67,82804.0,12.3207,12.3291,12.2956,12.304,82804.0
2020-05-06 14:40:00,14.67,14.68,14.65,14.67,100982.0,12.304,12.3123,12.2872,12.304,100982.0
2020-05-06 14:45:00,14.67,14.69,14.66,14.68,149376.0,12.304,12.3207,12.2956,12.3123,149376.0
2020-05-06 14:50:00,14.67,14.7,14.67,14.69,61475.0,12.304,12.3291,12.304,12.3207,61475.0
2020-05-06 14:55:00,14.69,14.7,14.66,14.67,110728.0,12.3207,12.3291,12.2956,12.304,110728.0
2020-05-06 15:00:00,14.66,14.69,14.65,14.67,107586.0,12.2956,12.3207,12.2872,12.304,107586.0
2020-05-06 15:05:00,14.67,14.69,14.66,14.69,74153.0,12.304,12.3207,12.2956,12.3207,74153.0
2020-05-06 15:10:00,14.69,14.71,14.68,14.7,92251.0,12.3207,12.3375,12.3123,12.3291,92251.0
2020-05-06 15:15:00,14.69,14.73,14.69,14.71,144799.0,12.3207,12.3543,12.3207,12.3375,144799.0
2020-05-06 15:20:00,14.71,14.77,14.7,14.75,140413.0,12.3375,12.3878,12.3291,12.371,140413.0
2020-05-06 15:25:00,14.75,14.76,14.74,14.74,132338.0,12.371,12.3794,12.3627,12.3627,132338.0
2020-05-06 15:30:00,14.74,14.75,14.71,14.71,186994.0,12.3627,12.371,12.3375,12.3375,186994.0
2020-05-06 15:35:00,14.71,14.73,14.69,14.71,120782.0,12.3375,12.3543,12.3207,12.3375,120782.0
2020-05-06 15:40:00,14.71,14.72,14.69,14.71,185669.0,12.3375,12.3459,12.3207,12.3375,185669.0
2020-05-06 15:45:00,14.71,14.74,14.7,14.71,408775.0,12.3375,12.3627,12.3291,12.3375,408775.0
2020-05-06 15:50:00,14.71,14.77,14.7,14.73,353230.0,12.3375,12.3878,12.3291,12.3543,353230.0
2020-05-06 15:55:00,14.73,14.73,14.64,14.66,565751.0,12.3543,12.3543,12.2788,12.2956,565751.0
2020-05-07 09:30:00,14.9,14.99,14.88,14.97,134992.0,12.4969,12.5723,12.4801,12.5556,134992.0
2020-05-07 09:35:00,14.97,15.02,14.95,14.99,112998.0,12.5556,12.5975,12.5388,12.5723,112998.0
2020-05-07 09:40:00,14.98,15.0,14.96,14.97,71114.0,12.564,12.5807,12.5472,12.5556,71114.0
2020-05-07 09:45:00,14.98,15.07,14.96,15.06,72020.0,12.564,12.6394,12.5472,12.6311,72020.0
2020-05-07 09:50:00,15.07,15.09,15.03,15.09,115221.0,12.6394,12.6562,12.6059,12.6562,115221.0
2020-05-07 09:55:00,15.09,15.13,15.09,15.09,128647.0,12.6562,12.6898,12.6562,12.6562,128647.0
2020-05-07 10:00:00,15.09,15.1,15.05,15.09,74387.0,12.6562,12.6646,12.6227,12.6562,74387.0
2020-05-07 10:05:00,15.09,15.09,15.02,15.09,125830.0,12.6562,12.6562,12.5975,12.6562,125830.0
2020-05-07 10:10:00,15.09,15.12,15.05,15.09,88092.0,12.6562,12.6814,12.6227,12.6562,88092.0
2020-05-07 10:15:00,15.08,15.09,15.06,15.07,67229.0,12.6478,12.6562,12.6311,12.6394,67229.0
2020-05-07 10:20:00,15.08,15.1,15.06,15.08,153286.0,12.6478,12.6646,12.6311,12.6478,153286.0
2020-05-07 10:25:00,15.07,15.09,15.07,15.09,54421.0,12.6394,12.6562,12.6394,12.6562,54421.0
2020-05-07 10:30:00,15.08,15.13,15.08,15.1,100184.0,12.6478,12.6898,12.6478,12.6646,100184.0
2020-05-07 10:35:00,15.1,15.14,15.1,15.12,180307.0,12.6646,12.6981,12.6646,12.6814,180307.0
2020-05-07 10:40:00,15.11,15.15,15.11,15.15,141292.0,12.673,12.7065,12.673,12.7065,141292.0
2020-05-07 10:45:00,15.15,15.16,15.09,15.09,158124.0,12.7065,12.7149,12.6562,12.6562,158124.0
2020-05-07 10:50:00,15.09,15.12,15.08,15.11,324248.0,12.6562,12.6814,12.6478,12.673,324248.0
2020-05-07 10:55:00,15.11,15.12,15.05,15.06,133444.0,12.673,12.6814,12.6227,12.6311,133444.0
2020-05-07 11:00:00,15.06,15.07,15.04,15.06,95135.0,12.6311,12.6394,12.6143,12.6311,95135.0
2020-05-07 11:05:00,15.06,15.08,15.04,15.06,85459.0,12.6311,12.6478,12.6143,12.6311,85459.0
2020-05-07 11:10:00,15.05,15.06,15.04,15.06,94563.0,12.6227,12.6311,12.6143,12.6311,94563.0
2020-05-07 11:15:00,15.06,15.08,15.04,15.08,79840.0,12.6311,12.6478,12.6143,12.6478,79840.0
2020-05-07 11:20:00,15.08,15.08,15.06,15.08,113664.0,12.6478,12.6478,12.6311,12.6478,113664.0
2020-05-07 11:25:00,15.08,15.08,15.05,15.07,234723.0,12.6478,12.6478,12.6227,12.6394,234723.0
2020-05-07 11:30:00,15.07,15.11,15.06,15.08,109783.0,12.6394,12.673,12.6311,12.6478,109783.0
2020-05-07 11:35:00,15.09,15.1,15.07,15.08,79966.0,12.6562,12.6646,12.6394,12.6478,79966.0
2020-05-07 11:40:00,15.09,15.15,15.08,15.15,131934.0,12.6562,12.7065,12.6478,12.7065,131934.0
2020-05-07 11:45:00,15.14,15.17,15.13,15.17,112728.0,12.6981,12.7233,12.6898,12.7233,112728.0
2020-05-07 11:50:00,15.17,15.19,15.16,15.19,129380.0,12.7233,12.7401,12.7149,12.7401,129380.0
2020-05-07 11:55:00,15.18,15.21,15.18,15.21,96134.0,12.7317,12.7569,12.7317,12.7569,96134.0
2020-05-07 12:00:00,15.21,15.24,15.17,15.17,53955.0,12.7569,12.782,12.7233,12.7233,53955.0
2020-05-07 12:05:00,15.16,15.19,15.14,15.15,79551.0,12.7149,12.7401,12.6981,12.7065,79551.0
2020-05-07 12:10:00,15.15,15.16,15.12,15.15,55379.0,12.7065,12.7149,12.6814,12.7065,55379.0
2020-05-07 12:15:00,15.15,15.18,15.15,15.17,37410.0,12.7065,12.7317,12.7065,12.7233,37410.0
2020-05-07 12:20:00,15.17,15.18,15.14,15.16,42571.0,12.7233,12.7317,12.6981,12.7149,42571.0
2020-05-07 12:25:00,15.16,15.17,15.14,15.16,131028.0,12.7149,12.7233,12.6981,12.7149,131028.0
2020-05-07 12:30:00,15.15,15.16,15.12,15.12,145781.0,12.7065,12.7149,12.6814,12.6814,145781.0
2020-05-07 12:35:00,15.13,15.13,15.09,15.09,71305.0,12.6898,12.6898,12.6562,12.6562,71305.0
2020-05-07 12:40:00,15.09,15.09,15.05,15.07,91560.0,12.6562,12.6562,12.6227,12.6394,91560.0
2020-05-07 12:45:00,15.07,15.1,15.04,15.04,70843.0,12.6394,12.6646,12.6143,12.6143,70843.0
2020-05-07 12:50:00,15.04,15.05,15.03,15.04,72511.0,12.6143,12.6227,12.6059,12.6143,72511.0
2020-05-07 12:55:00,15.04,15.07,15.02,15.07,64867.0,12.6143,12.6394,12.5975,12.6394,64867.0
2020-05-07 13:00:00,15.06,15.07,15.05,15.06,49682.0,12.6311,12.6394,12.6227,12.6311,49682.0
2020-05-07 13:05:00,15.05,15.06,15.04,15.05,55548.0,12.6227,12.6311,12.6143,12.6227,55548.0
2020-05-07 13:10:00,15.05,15.08,15.05,15.07,59047.0,12.6227,12.6478,12.6227,12.6394,59047.0
2020-05-07 13:15:00,15.07,15.08,15.01,15.01,59271.0,12.6394,12.6478,12.5891,12.5891,59271.0
2020-05-07 13:20:00,15.02,15.05,15.01,15.02,47265.0,12.5975,12.6227,12.5891,12.5975,47265.0
2020-05-07 13:25:00,15.02,15.03,15.01,15.01,48552.0,12.5975,12.6059,12.5891,12.5891,48552.0
2020-05-07 13:30:00,15.02,15.05,14.99,15.04,86838.0,12.5975,12.6227,12.5723,12.6143,86838.0
2020-05-07 13:35:00,15.04,15.05,15.02,15.03,22809.0,12.6143,12.6227,12.5975,12.6059,22809.0
2020-05-07 13:40:00,15.02,15.03,14.99,15.01,28082.0,12.5975,12.6059,12.5723,12.5891,28082.0
2020-05-07 13:45:00,15.01,15.04,15.0,15.02,31028.0,12.5891,12.6143,12.5807,12.5975,31028.0
2020-05-07 13:50:00,15.02,15.02,14.97,14.98,44807.0,12.5975,12.5975,12.5556,12.564,44807.0
2020-05-07 13:55:00,14.98,15.0,14.98,15.0,27063.0,12.564,12.5807,12.564,12.5807,27063.0
2020-05-07 14:00:00,14.99,15.0,14.94,14.95,81735.0,12.5723,12.5807,12.5304,12.5388,81735.0
2020-05-07 14:05:00,14.95,14.98,14.95,14.96,59788.0,12.5388,12.564,12.5388,12.5472,59788.0
2020-05-07 14:10:00,14.96,14.99,14.95,14.96,93374.0,12.5472,12.5723,12.5388,12.5472,93374.0
2020-05-07 14:15:00,14.96,14.97,14.95,14.96,48168.0,12.5472,12.5556,12.5388,12.5472,48168.0
2020-05-07 14:20:00,14.96,14.97,14.92,14.93,48554.0,12.5472,12.5556,12.5136,12.522,48554.0
2020-05-07 14:25:00,14.93,14.96,14.92,14.95,49468.0,12.522,12.5472,12.5136,12.5388,49468.0
2020-05-07 14:30:00,14.95,14.97,14.95,14.95,64576.0,12.5388,12.5556,12.5388,12.5388,64576.0
2020-05-07 14:35:00,14.95,14.98,14.95,14.98,47729.0,12.5388,12.564,12.5388,12.564,47729.0
2020-05-07 14:40:00,14.98,14.99,14.94,14.95,81009.0,12.564,12.5723,12.5304,12.5388,81009.0
2020-05-07 14:45:00,14.95,14.97,14.94,14.96,54623.0,12.5388,12.5556,12.5304,12.5472,54623.0
2020-05-07 14:50:00,14.96,14.98,14.95,14.97,52998.0,12.5472,12.564,12.5388,12.5556,52998.0
2020-05-07 14:55:00,14.97,14.97,14.95,14.95,51146.0,12.5556,12.5556,12.5388,12.5388,51146.0
2020-05-07 15:00:00,14.95,14.96,14.91,14.95,85007.0,12.5388,12.5472,12.5052,12.5388,85007.0
2020-05-07 15:05:00,14.95,14.97,14.94,14.96,83673.0,12.5388,12.5556,12.5304,12.5472,83673.0
2020-05-07 15:10:00,14.97,14.97,14.95,14.95,67876.0,12.5556,12.5556,12.5388,12.5388,67876.0
2020-05-07 15:15:00,14.95,14.96,14.91,14.95,94330.0,12.5388,12.5472,12.5052,12.5388,94330.0
2020-05-07 15:20:00,14.95,14.95,14.93,14.94,62894.0,12.5388,12.5388,12.522,12.5304,62894.0
2020-05-07 15:25:00,14.94,14.96,14.93,14.96,110875.0,12.5304,12.5472,12.522,12.5472,110875.0
2020-05-07 15:30:00,14.96,14.97,14.91,14.92,176505.0,12.5472,12.5556,12.5052,12.5136,176505.0
2020-05-07 15:35:00,14.92,14.93,14.91,14.93,156504.0,12.5136,12.522,12.5052,12.522,156504.0
2020-05-07 15:40:00,14.92,14.93,14.9,14.92,164559.0,12.5136,12.522,12.4969,12.5136,164559.0
2020-05-07 15:45:00,14.92,14.96,14.91,14.94,318499.0,12.5136,12.5472,12.5052,12.5304,318499.0
2020-05-07 15:50:00,14.94,14.98,14.92,14.94,289288.0,12.5304,12.564,12.5136,12.5304,289288.0
2020-05-07 15:55:00,14.93,14.94,14.91,14.94,564072.0,12.522,12.5304,12.5052,12.5304,564072.0
2020-05-08 09:30:00,15.22,15.46,15.22,15.44,335692.0,12.7652,12.9665,12.7652,12.9498,335692.0
2020-05-08 09:35:00,15.44,15.45,15.32,15.33,126031.0,12.9498,12.9581,12.8491,12.8575,126031.0
2020-05-08 09:40:00,15.33,15.4,15.33,15.39,110879.0,12.8575,12.9162,12.8575,12.9078,110879.0
2020-05-08 09:45:00,15.39,15.43,15.36,15.37,95846.0,12.9078,12.9414,12.8827,12.8911,95846.0
2020-05-08 09:50:00,15.37,15.38,15.34,15.36,104314.0,12.8911,12.8994,12.8659,12.8827,104314.0
2020-05-08 09:55:00,15.36,15.43,15.36,15.42,96280.0,12.8827,12.9414,12.8827,12.933,96280.0
2020-05-08 10:00:00,15.43,15.46,15.41,15.44,88689.0,12.9414,12.9665,12.9246,12.9498,88689.0
2020-05-08 10:05:00,15.44,15.45,15.41,15.44,74004.0,12.9498,12.9581,12.9246,12.9498,74004.0
2020-05-08 10:10:00,15.44,15.46,15.42,15.45,378087.0,12.9498,12.9665,12.933,12.9581,378087.0
2020-05-08 10:15:00,15.45,15.55,15.44,15.52,216591.0,12.9581,13.042,12.9498,13.0169,216591.0
2020-05-08 10:20:00,15.52,15.52,15.47,15.5,77727.0,13.0169,13.0169,12.9749,13.0001,77727.0
2020-05-08 10:25:00,15.5,15.5,15.45,15.46,86720.0,13.0001,13.0001,12.9581,12.9665,86720.0
2020-05-08 10:30:00,15.46,15.47,15.43,15.46,169901.0,12.9665,12.9749,12.9414,12.9665,169901.0
2020-05-08 10:35:00,15.46,15.46,15.44,15.45,60863.0,12.9665,12.9665,12.9498,12.9581,60863.0
2020-05-08 10:40:00,15.45,15.45,15.38,15.39,85919.0,12.9581,12.9581,12.8994,12.9078,85919.0
2020-05-08 10:45:00,15.39,15.45,15.38,15.45,84275.0,12.9078,12.9581,12.8994,12.9581,84275.0
2020-05-08 10:50:00,15.45,15.45,15.43,15.45,80183.0,12.9581,12.9581,12.9414,12.9581,80183.0
2020-05-08 10:55:00,15.45,15.46,15.41,15.42,85017.0,12.9581,12.9665,12.9246,12.933,85017.0
2020-05-08 11:00:00,15.42,15.44,15.41,15.43,77464.0,12.933,12.9498,12.9246,12.9414,77464.0
2020-05-08 11:05:00,15.43,15.46,15.4,15.41,125726.0,12.9414,12.9665,12.9162,12.9246,125726.0
2020-05-08 11:10:00,15.41,15.43,15.4,15.41,119275.0,12.9246,12.9414,12.9162,12.9246,119275.0
2020-05-08 11:15:00,15.41,15.46,15.4,15.45,68784.0,12.9246,12.9665,12.9162,12.9581,68784.0
2020-05-08 11:20:00,15.46,15.48,15.44,15.46,80145.0,12.9665,12.9833,12.9498,12.9665,80145.0
2020-05-08 11:25:00,15.46,15.48,15.46,15.47,90217.0,12.9665,12.9833,12.9665,12.9749,90217.0
2020-05-08 11:30:00,15.48,15.5,15.47,15.48,68851.0,12.9833,13.0001,12.9749,12.9833,68851.0
2020-05-08 11:35:00,15.47,15.48,15.45,15.45,86612.0,12.9749,12.9833,12.9581,12.9581,86612.0
2020-05-08 11:40:00,15.46,15.46,15.44,15.46,98400.0,12.9665,12.9665,12.9498,12.9665,98400.0
2020-05-08 11:45:00,15.46,15.46,15.4,15.41,78750.0,12.9665,12.9665,12.9162,12.9246,78750.0
2020-05-08 11:50:00,15.41,15.43,15.39,15.43,65441.0,12.9246,12.9414,12.9078,12.9414,65441.0
2020-05-08 11:55:00,15.43,15.45,15.42,15.43,65378.0,12.9414,12.9581,12.933,12.9414,65378.0
2020-05-08 12:00:00,15.43,15.46,15.43,15.46,33919.0,12.9414,12.9665,12.9414,12.9665,33919.0
2020-05-08 12:05:00,15.46,15.47,15.44,15.44,67454.0,12.9665,12.9749,12.9498,12.9498,67454.0
2020-05-08 12:10:00,15.44,15.47,15.44,15.46,22512.0,12.9498,12.9749,12.9498,12.9665,22512.0
2020-05-08 12:15:00,15.46,15.47,15.44,15.46,58723.0,12.9665,12.9749,12.9498,12.9665,58723.0
2020-05-08 12:20:00,15.46,15.48,15.46,15.47,43623.0,12.9665,12.9833,12.9665,12.9749,43623.0
2020-05-08 12:25:00,15.46,15.47,15.46,15.47,34534.0,12.9665,12.9749,12.9665,12.9749,34534.0
2020-05-08 12:30:00,15.47,15.47,15.46,15.47,51208.0,12.9749,12.9749,12.9665,12.9749,51208.0
2020-05-08 12:35:00,15.46,15.49,15.46,15.49,45473.0,12.9665,12.9917,12.9665,12.9917,45473.0
2020-05-08 12:40:00,15.49,15.51,15.48,15.51,121955.0,12.9917,13.0085,12.9833,13.0085,121955.0
2020-05-08 12:45:00,15.51,15.51,15.5,15.51,113563.0,13.0085,13.0085,13.0001,13.0085,113563.0
2020-05-08 12:50:00,15.5,15.51,15.48,15.49,84593.0,13.0001,13.0085,12.9833,12.9917,84593.0
2020-05-08 12:55:00,15.49,15.5,15.48,15.49,78207.0,12.9917,13.0001,12.9833,12.9917,78207.0
2020-05-08 13:00:00,15.49,15.52,15.47,15.52,90364.0,12.9917,13.0169,12.9749,13.0169,90364.0
2020-05-08 13:05:00,15.52,15.52,15.47,15.48,72079.0,13.0169,13.0169,12.9749,12.9833,72079.0
2020-05-08 13:10:00,15.48,15.48,15.46,15.47,38427.0,12.9833,12.9833,12.9665,12.9749,38427.0
2020-05-08 13:15:00,15.46,15.47,15.45,15.47,39519.0,12.9665,12.9749,12.9581,12.9749,39519.0
2020-05-08 13:20:00,15.46,15.49,15.46,15.49,63794.0,12.9665,12.9917,12.9665,12.9917,63794.0
2020-05-08 13:25:00,15.49,15.49,15.48,15.49,32027.0,12.9917,12.9917,12.9833,12.9917,32027.0
2020-05-08 13:30:00,15.49,15.5,15.48,15.5,56462.0,12.9917,13.0001,12.9833,13.0001,56462.0
2020-05-08 13:35:00,15.5,15.5,15.49,15.5,44844.0,13.0001,13.0001,12.9917,13.0001,44844.0
2020-05-08 13:40:00,15.5,15.5,15.47,15.48,72350.0,13.0001,13.0001,12.9749,12.9833,72350.0
2020-05-08 13:45:00,15.48,15.48,15.45,15.48,76907.0,12.9833,12.9833,12.9581,12.9833,76907.0
2020-05-08 13:50:00,15.49,15.49,15.48,15.49,30740.0,12.9917,12.9917,12.9833,12.9917,30740.0
2020-05-08 13:55:00,15.49,15.49,15.47,15.48,51960.0,12.9917,12.9917,12.9749,12.9833,51960.0
2020-05-08 14:00:00,15.47,15.48,15.45,15.45,69919.0,12.9749,12.9833,12.9581,12.9581,69919.0
2020-05-08 14:05:00,15.45,15.46,15.44,15.45,58877.0,12.9581,12.9665,12.9498,12.9581,58877.0
2020-05-08 14:10:00,15.44,15.47,15.44,15.46,65590.0,12.9498,12.9749,12.9498,12.9665,65590.0
2020-05-08 14:15:00,15.46,15.47,15.46,15.47,48809.0,12.9665,12.9749,12.9665,12.9749,48809.0
2020-05-08 14:20:00,15.47,15.48,15.46,15.48,82180.0,12.9749,12.9833,12.9665,12.9833,82180.0
2020-05-08 14:25:00,15.48,15.49,15.47,15.49,101414.0,12.9833,12.9917,12.9749,12.9917,101414.0
2020-05-08 14:30:00,15.49,15.49,15.48,15.49,29425.0,12.9917,12.9917,12.9833,12.9917,29425.0
2020-05-08 14:35:00,15.49,15.49,15.46,15.46,82815.0,12.9917,12.9917,12.9665,12.9665,82815.0
2020-05-08 14:40:00,15.46,15.49,15.46,15.49,75921.0,12.9665,12.9917,12.9665,12.9917,75921.0
2020-05-08 14:45:00,15.49,15.52,15.48,15.52,115900.0,12.9917,13.0169,12.9833,13.0169,115900.0
2020-05-08 14:50:00,15.52,15.54,15.51,15.54,216914.0,13.0169,13.0336,13.0085,13.0336,216914.0
2020-05-08 14:55:00,15.53,15.54,15.53,15.53,36531.0,13.0252,13.0336,13.0252,13.0252,36531.0
2020-05-08 15:00:00,15.54,15.55,15.53,15.55,92141.0,13.0336,13.042,13.0252,13.042,92141.0
2020-05-08 15:05:00,15.54,15.56,15.54,15.56,84801.0,13.0336,13.0504,13.0336,13.0504,84801.0
2020-05-08 15:10:00,15.56,15.56,15.55,15.56,75669.0,13.0504,13.0504,13.042,13.0504,75669.0
2020-05-08 15:15:00,15.56,15.56,15.55,15.56,85147.0,13.0504,13.0504,13.042,13.0504,85147.0
2020-05-08 15:20:00,15.56,15.57,15.55,15.57,108565.0,13.0504,13.0588,13.042,13.0588,108565.0
2020-05-08 15:25:00,15.57,15.58,15.56,15.58,102935.0,13.0588,13.0672,13.0504,13.0672,102935.0
2020-05-08 15:30:00,15.58,15.59,15.54,15.59,302235.0,13.0672,13.0756,13.0336,13.0756,302235.0
2020-05-08 15:35:00,15.59,15.59,15.55,15.55,141626.0,13.0756,13.0756,13.042,13.042,141626.0
2020-05-08 15:40:00,15.56,15.56,15.53,15.56,203115.0,13.0504,13.0504,13.0252,13.0504,203115.0
2020-05-08 15:45:00,15.56,15.6,15.55,15.6,821215.0,13.0504,13.084,13.042,13.084,821215.0
2020-05-08 15:50:00,15.6,15.74,15.59,15.63,514531.0,13.084,13.2014,13.0756,13.1091,514531.0
2020-05-08 15:55:00,15.63,15.65,15.59,15.62,1316301.0,13.1091,13.1259,13.0756,13.1007,1316301.0
2020-05-11 09:30:00,15.42,15.44,15.16,15.2,304550.0,12.933,12.9498,12.7149,12.7485,304550.0
2020-05-11 09:35:00,15.2,15.23,15.16,15.18,269534.0,12.7485,12.7736,12.7149,12.7317,269534.0
2020-05-11 09:40:00,15.18,15.19,15.11,15.14,155647.0,12.7317,12.7401,12.673,12.6981,155647.0
2020-05-11 09:45:00,15.14,15.16,15.07,15.07,117320.0,12.6981,12.7149,12.6394,12.6394,117320.0
2020-05-11 09:50:00,15.07,15.08,15.01,15.05,83073.0,12.6394,12.6478,12.5891,12.6227,83073.0
2020-05-11 09:55:00,15.05,15.05,14.97,14.98,127642.0,12.6227,12.6227,12.5556,12.564,127642.0
2020-05-11 10:00:00,14.99,15.02,14.95,15.0,140867.0,12.5723,12.5975,12.5388,12.5807,140867.0
2020-05-11 10:05:00,15.0,15.04,14.98,14.99,103763.0,12.5807,12.6143,12.564,12.5723,103763.0
2020-05-11 10:10:00,14.99,15.0,14.92,14.93,108483.0,12.5723,12.5807,12.5136,12.522,108483.0
2020-05-11 10:15:00,14.93,14.94,14.88,14.92,169977.0,12.522,12.5304,12.4801,12.5136,169977.0
2020-05-11 10:20:00,14.92,14.95,14.91,14.95,391151.0,12.5136,12.5388,12.5052,12.5388,391151.0
2020-05-11 10:25:00,14.94,14.95,14.92,14.93,59030.0,12.5304,12.5388,12.5136,12.522,59030.0
2020-05-11 10:30:00,14.92,14.98,14.91,14.98,152876.0,12.5136,12.564,12.5052,12.564,152876.0
2020-05-11 10:35:00,14.98,15.01,14.94,14.96,111266.0,12.564,12.5891,12.5304,12.5472,111266.0
2020-05-11 10:40:00,14.96,15.03,14.95,15.03,81987.0,12.5472,12.6059,12.5388,12.6059,81987.0
2020-05-11 10:45:00,15.03,15.08,15.0,15.08,144470.0,12.6059,12.6478,12.5807,12.6478,144470.0
2020-05-11 10:50:00,15.07,15.11,15.06,15.08,134700.0,12.6394,12.673,12.6311,12.6478,134700.0
2020-05-11 10:55:00,15.07,15.14,15.07,15.13,76470.0,12.6394,12.6981,12.6394,12.6898,76470.0
2020-05-11 11:00:00,15.14,15.19,15.12,15.17,178151.0,12.6981,12.7401,12.6814,12.7233,178151.0
2020-05-11 11:05:00,15.17,15.19,15.16,15.17,70576.0,12.7233,12.7401,12.7149,12.7233,70576.0
2020-05-11 11:10:00,15.16,15.19,15.15,15.16,78377.0,12.7149,12.7401,12.7065,12.7149,78377.0
2020-05-11 11:15:00,15.16,15.18,15.15,15.18,54076.0,12.7149,12.7317,12.7065,12.7317,54076.0
2020-05-11 11:20:00,15.18,15.18,15.13,15.15,84023.0,12.7317,12.7317,12.6898,12.7065,84023.0
2020-05-11 11:25:00,15.15,15.23,15.11,15.23,146220.0,12.7065,12.7736,12.673,12.7736,146220.0
2020-05-11 11:30:00,15.23,15.26,15.23,15.25,155696.0,12.7736,12.7988,12.7736,12.7904,155696.0
2020-05-11 11:35:00,15.25,15.28,15.24,15.28,97486.0,12.7904,12.8156,12.782,12.8156,97486.0
2020-05-11 11:40:00,15.28,15.3,15.26,15.27,58097.0,12.8156,12.8323,12.7988,12.8072,58097.0
2020-05-11 11:45:00,15.27,15.28,15.26,15.27,59593.0,12.8072,12.8156,12.7988,12.8072,59593.0
2020-05-11 11:50:00,15.26,15.33,15.26,15.31,129118.0,12.7988,12.8575,12.7988,12.8407,129118.0
2020-05-11 11:55:00,15.31,15.33,15.3,15.32,48572.0,12.8407,12.8575,12.8323,12.8491,48572.0
2020-05-11 12:00:00,15.32,15.34,15.3,15.34,65013.0,12.8491,12.8659,12.8323,12.8659,65013.0
2020-05-11 12:05:00,15.34,15.37,15.32,15.37,83626.0,12.8659,12.8911,12.8491,12.8911,83626.0
2020-05-11 12:10:00,15.36,15.37,15.33,15.35,43546.0,12.8827,12.8911,12.8575,12.8743,43546.0
2020-05-11 12:15:00,15.35,15.35,15.33,15.33,74014.0,12.8743,12.8743,12.8575,12.8575,74014.0
2020-05-11 12:20:00,15.33,15.39,15.33,15.38,84502.0,12.8575,12.9078,12.8575,12.8994,84502.0
2020-05-11 12:25:00,15.39,15.46,15.38,15.45,91978.0,12.9078,12.9665,12.8994,12.9581,91978.0
2020-05-11 12:30:00,15.45,15.48,15.44,15.46,72156.0,12.9581,12.9833,12.9498,12.9665,72156.0
2020-05-11 12:35:00,15.46,15.49,15.45,15.48,66005.0,12.9665,12.9917,12.9581,12.9833,66005.0
2020-05-11 12:40:00,15.47,15.49,15.46,15.49,57518.0,12.9749,12.9917,12.9665,12.9917,57518.0
2020-05-11 12:45:00,15.5,15.5,15.46,15.46,45226.0,13.0001,13.0001,12.9665,12.9665,45226.0
2020-05-11 12:50:00,15.47,15.5,15.45,15.49,36803.0,12.9749,13.0001,12.9581,12.9917,36803.0
2020-05-11 12:55:00,15.49,15.5,15.48,15.5,83130.0,12.9917,13.0001,12.9833,13.0001,83130.0
2020-05-11 13:00:00,15.49,15.52,15.47,15.52,86700.0,12.9917,13.0169,12.9749,13.0169,86700.0
2020-05-11 13:05:00,15.51,15.53,15.49,15.52,52440.0,13.0085,13.0252,12.9917,13.0169,52440.0
2020-05-11 13:10:00,15.53,15.53,15.48,15.5,29445.0,13.0252,13.0252,12.9833,13.0001,29445.0
2020-05-11 13:15:00,15.5,15.52,15.5,15.52,128310.0,13.0001,13.0169,13.0001,13.0169,128310.0
2020-05-11 13:20:00,15.52,15.55,15.52,15.54,49830.0,13.0169,13.042,13.0169,13.0336,49830.0
2020-05-11 13:25:00,15.53,15.56,15.53,15.54,53097.0,13.0252,13.0504,13.0252,13.0336,53097.0
2020-05-11 13:30:00,15.54,15.56,15.53,15.53,50662.0,13.0336,13.0504,13.0252,13.0252,50662.0
2020-05-11 13:35:00,15.54,15.57,15.53,15.57,51128.0,13.0336,13.0588,13.0252,13.0588,51128.0
2020-05-11 13:40:00,15.56,15.57,15.54,15.55,101512.0,13.0504,13.0588,13.0336,13.042,101512.0
2020-05-11 13:45:00,15.55,15.59,15.54,15.58,61204.0,13.042,13.0756,13.0336,13.0672,61204.0
2020-05-11 13:50:00,15.59,15.59,15.57,15.59,41529.0,13.0756,13.0756,13.0588,13.0756,41529.0
2020-05-11 13:55:00,15.59,15.59,15.55,15.56,77185.0,13.0756,13.0756,13.042,13.0504,77185.0
2020-05-11 14:00:00,15.56,15.57,15.52,15.52,261209.0,13.0504,13.0588,13.0169,13.0169,261209.0
2020-05-11 14:05:00,15.52,15.52,15.47,15.51,43429.0,13.0169,13.0169,12.9749,13.0085,43429.0
2020-05-11 14:10:00,15.5,15.51,15.46,15.47,38765.0,13.0001,13.0085,12.9665,12.9749,38765.0
2020-05-11 14:15:00,15.46,15.47,15.45,15.46,74928.0,12.9665,12.9749,12.9581,12.9665,74928.0
2020-05-11 14:20:00,15.46,15.47,15.43,15.43,45332.0,12.9665,12.9749,12.9414,12.9414,45332.0
2020-05-11 14:25:00,15.44,15.45,15.4,15.41,69717.0,12.9498,12.9581,12.9162,12.9246,69717.0
2020-05-11 14:30:00,15.4,15.44,15.4,15.44,62191.0,12.9162,12.9498,12.9162,12.9498,62191.0
2020-05-11 14:35:00,15.44,15.46,15.43,15.46,62777.0,12.9498,12.9665,12.9414,12.9665,62777.0
2020-05-11 14:40:00,15.46,15.46,15.41,15.42,58055.0,12.9665,12.9665,12.9246,12.933,58055.0
2020-05-11 14:45:00,15.41,15.42,15.38,15.41,94347.0,12.9246,12.933,12.8994,12.9246,94347.0
2020-05-11 14:50:00,15.41,15.42,15.39,15.39,63012.0,12.9246,12.933,12.9078,12.9078,63012.0
2020-05-11 14:55:00,15.4,15.4,15.36,15.37,94510.0,12.9162,12.9162,12.8827,12.8911,94510.0
2020-05-11 15:00:00,15.38,15.45,15.37,15.43,64062.0,12.8994,12.9581,12.8911,12.9414,64062.0
2020-05-11 15:05:00,15.43,15.44,15.42,15.43,39377.0,12.9414,12.9498,12.933,12.9414,39377.0
2020-05-11 15:10:00,15.43,15.45,15.42,15.43,62477.0,12.9414,12.9581,12.933,12.9414,62477.0
2020-05-11 15:15:00,15.43,15.47,15.41,15.45,120054.0,12.9414,12.9749,12.9246,12.9581,120054.0
2020-05-11 15:20:00,15.45,15.46,15.42,15.42,55029.0,12.9581,12.9665,12.933,12.933,55029.0
2020-05-11 15:25:00,15.43,15.43,15.39,15.42,102684.0,12.9414,12.9414,12.9078,12.933,102684.0
2020-05-11 15:30:00,15.41,15.43,15.37,15.4,133154.0,12.9246,12.9414,12.8911,12.9162,133154.0
2020-05-11 15:35:00,15.4,15.46,15.39,15.46,156321.0,12.9162,12.9665,12.9078,12.9665,156321.0
2020-05-11 15:40:00,15.46,15.47,15.42,15.43,141582.0,12.9665,12.9749,12.933,12.9414,141582.0
2020-05-11 15:45:00,15.43,15.43,15.39,15.42,273073.0,12.9414,12.9414,12.9078,12.933,273073.0
2020-05-11 15:50:00,15.43,15.45,15.38,15.41,427454.0,12.9414,12.9581,12.8994,12.9246,427454.0
2020-05-11 15:55:00,15.41,15.43,15.39,15.41,352885.0,12.9246,12.9414,12.9078,12.9246,352885.0
2020-05-12 09:30:00,15.5,15.59,15.45,15.59,162975.0,13.0001,13.0756,12.9581,13.0756,162975.0
2020-05-12 09:35:00,15.59,15.59,15.51,15.51,77080.0,13.0756,13.0756,13.0085,13.0085,77080.0
2020-05-12 09:40:00,15.52,15.52,15.39,15.42,68978.0,13.0169,13.0169,12.9078,12.933,68978.0
2020-05-12 09:45:00,15.42,15.44,15.33,15.37,64208.0,12.933,12.9498,12.8575,12.8911,64208.0
2020-05-12 09:50:00,15.37,15.4,15.34,15.36,46282.0,12.8911,12.9162,12.8659,12.8827,46282.0
2020-05-12 09:55:00,15.36,15.4,15.35,15.4,37929.0,12.8827,12.9162,12.8743,12.9162,37929.0
2020-05-12 10:00:00,15.4,15.41,15.34,15.36,61618.0,12.9162,12.9246,12.8659,12.8827,61618.0
2020-05-12 10:05:00,15.36,15.42,15.34,15.38,42977.0,12.8827,12.933,12.8659,12.8994,42977.0
2020-05-12 10:10:00,15.39,15.4,15.35,15.38,41209.0,12.9078,12.9162,12.8743,12.8994,41209.0
2020-05-12 10:15:00,15.39,15.43,15.33,15.34,44034.0,12.9078,12.9414,12.8575,12.8659,44034.0
2020-05-12 10:20:00,15.34,15.35,15.24,15.27,46785.0,12.8659,12.8743,12.782,12.8072,46785.0
2020-05-12 10:25:00,15.27,15.28,15.21,15.23,48194.0,12.8072,12.8156,12.7569,12.7736,48194.0
2020-05-12 10:30:00,15.24,15.29,15.23,15.27,41610.0,12.782,12.824,12.7736,12.8072,41610.0
2020-05-12 10:35:00,15.26,15.29,15.23,15.23,40255.0,12.7988,12.824,12.7736,12.7736,40255.0
2020-05-12 10:40:00,15.23,15.25,15.18,15.21,50568.0,12.7736,12.7904,12.7317,12.7569,50568.0
2020-05-12 10:45:00,15.21,15.22,15.1,15.1,100129.0,12.7569,12.7652,12.6646,12.6646,100129.0
2020-05-12 10:50:00,15.1,15.12,15.07,15.1,139381.0,12.6646,12.6814,12.6394,12.6646,139381.0
2020-05-12 10:55:00,15.1,15.12,15.07,15.09,103955.0,12.6646,12.6814,12.6394,12.6562,103955.0
2020-05-12 11:00:00,15.09,15.09,15.03,15.08,73602.0,12.6562,12.6562,12.6059,12.6478,73602.0
2020-05-12 11:05:00,15.08,15.14,15.06,15.12,89065.0,12.6478,12.6981,12.6311,12.6814,89065.0
2020-05-12 11:10:00,15.12,15.12,15.07,15.1,76847.0,12.6814,12.6814,12.6394,12.6646,76847.0
2020-05-12 11:15:00,15.1,15.11,15.08,15.09,41126.0,12.6646,12.673,12.6478,12.6562,41126.0
2020-05-12 11:20:00,15.09,15.16,15.08,15.13,78351.0,12.6562,12.7149,12.6478,12.6898,78351.0
2020-05-12 11:25:00,15.13,15.18,15.11,15.14,102551.0,12.6898,12.7317,12.673,12.6981,102551.0
2020-05-12 11:30:00,15.14,15.22,15.13,15.17,64617.0,12.6981,12.7652,12.6898,12.7233,64617.0
2020-05-12 11:35:00,15.17,15.19,15.15,15.18,54973.0,12.7233,12.7401,12.7065,12.7317,54973.0
2020-05-12 11:40:00,15.19,15.19,15.13,15.17,76202.0,12.7401,12.7401,12.6898,12.7233,76202.0
2020-05-12 11:45:00,15.17,15.21,15.16,15.2,46736.0,12.7233,12.7569,12.7149,12.7485,46736.0
2020-05-12 11:50:00,15.2,15.23,15.2,15.21,30780.0,12.7485,12.7736,12.7485,12.7569,30780.0
2020-05-12 11:55:00,15.2,15.27,15.2,15.27,36869.0,12.7485,12.8072,12.7485,12.8072,36869.0
2020-05-12 12:00:00,15.27,15.31,15.24,15.31,32256.0,12.8072,12.8407,12.782,12.8407,32256.0
2020-05-12 12:05:00,15.3,15.31,15.28,15.3,58701.0,12.8323,12.8407,12.8156,12.8323,58701.0
2020-05-12 12:10:00,15.29,15.33,15.29,15.33,56438.0,12.824,12.8575,12.824,12.8575,56438.0
2020-05-12 12:15:00,15.34,15.36,15.31,15.36,43440.0,12.8659,12.8827,12.8407,12.8827,43440.0
2020-05-12 12:20:00,15.36,15.36,15.32,15.35,34244.0,12.8827,12.8827,12.8491,12.8743,34244.0
2020-05-12 12:25:00,15.35,15.36,15.34,15.34,33640.0,12.8743,12.8827,12.8659,12.8659,33640.0
2020-05-12 12:30:00,15.35,15.37,15.34,15.36,37095.0,12.8743,12.8911,12.8659,12.8827,37095.0
2020-05-12 12:35:00,15.36,15.38,15.34,15.38,28985.0,12.8827,12.8994,12.8659,12.8994,28985.0
2020-05-12 12:40:00,15.38,15.38,15.36,15.37,33806.0,12.8994,12.8994,12.8827,12.8911,33806.0
2020-05-12 12:45:00,15.37,15.42,15.36,15.39,124667.0,12.8911,12.933,12.8827,12.9078,124667.0
2020-05-12 12:50:00,15.38,15.39,15.37,15.39,38904.0,12.8994,12.9078,12.8911,12.9078,38904.0
2020-05-12 12:55:00,15.4,15.42,15.39,15.4,33178.0,12.9162,12.933,12.9078,12.9162,33178.0
2020-05-12 13:00:00,15.39,15.4,15.35,15.36,45745.0,12.9078,12.9162,12.8743,12.8827,45745.0
2020-05-12 13:05:00,15.36,15.37,15.34,15.34,99999.0,12.8827,12.8911,12.8659,12.8659,99999.0
2020-05-12 13:10:00,15.34,15.35,15.31,15.32,58128.0,12.8659,12.8743,12.8407,12.8491,58128.0
2020-05-12 13:15:00,15.32,15.33,15.27,15.29,103659.0,12.8491,12.8575,12.8072,12.824,103659.0
2020-05-12 13:20:00,15.28,15.28,15.23,15.24,62354.0,12.8156,12.8156,12.7736,12.782,62354.0
2020-05-12 13:25:00,15.23,15.26,15.22,15.24,70132.0,12.7736,12.7988,12.7652,12.782,70132.0
2020-05-12 13:30:00,15.24,15.26,15.23,15.23,45705.0,12.782,12.7988,12.7736,12.7736,45705.0
2020-05-12 13:35:00,15.23,15.25,15.21,15.23,19363.0,12.7736,12.7904,12.7569,12.7736,19363.0
2020-05-12 13:40:00,15.22,15.23,15.2,15.21,22536.0,12.7652,12.7736,12.7485,12.7569,22536.0
2020-05-12 13:45:00,15.21,15.24,15.2,15.22,27233.0,12.7569,12.782,12.7485,12.7652,27233.0
2020-05-12 13:50:00,15.22,15.24,15.21,15.23,15880.0,12.7652,12.782,12.7569,12.7736,15880.0
2020-05-12 13:55:00,15.24,15.25,15.22,15.24,28976.0,12.782,12.7904,12.7652,12.782,28976.0
2020-05-12 14:00:00,15.24,15.26,15.23,15.24,40216.0,12.782,12.7988,12.7736,12.782,40216.0
2020-05-12 14:05:00,15.24,15.26,15.23,15.24,32058.0,12.782,12.7988,12.7736,12.782,32058.0
2020-05-12 14:10:00,15.23,15.24,15.17,15.18,52381.0,12.7736,12.782,12.7233,12.7317,52381.0
2020-05-12 14:15:00,15.18,15.19,15.15,15.16,31836.0,12.7317,12.7401,12.7065,12.7149,31836.0
2020-05-12 14:20:00,15.16,15.18,15.16,15.17,32972.0,12.7149,12.7317,12.7149,12.7233,32972.0
2020-05-12 14:25:00,15.16,15.17,15.14,15.15,21487.0,12.7149,12.7233,12.6981,12.7065,21487.0
2020-05-12 14:30:00,15.15,15.17,15.14,15.16,25954.0,12.7065,12.7233,12.6981,12.7149,25954.0
2020-05-12 14:35:00,15.16,15.2,15.15,15.19,28005.0,12.7149,12.7485,12.7065,12.7401,28005.0
2020-05-12 14:40:00,15.18,15.19,15.15,15.18,62985.0,12.7317,12.7401,12.7065,12.7317,62985.0
2020-05-12 14:45:00,15.18,15.19,15.17,15.18,23310.0,12.7317,12.7401,12.7233,12.7317,23310.0
2020-05-12 14:50:00,15.18,15.21,15.17,15.21,34435.0,12.7317,12.7569,12.7233,12.7569,34435.0
2020-05-12 14:55:00,15.21,15.21,15.17,15.19,82743.0,12.7569,12.7569,12.7233,12.7401,82743.0
2020-05-12 15:00:00,15.18,15.19,15.13,15.17,130057.0,12.7317,12.7401,12.6898,12.7233,130057.0
2020-05-12 15:05:00,15.17,15.22,15.16,15.22,68695.0,12.7233,12.7652,12.7149,12.7652,68695.0
2020-05-12 15:10:00,15.21,15.22,15.19,15.2,70582.0,12.7569,12.7652,12.7401,12.7485,70582.0
2020-05-12 15:15:00,15.2,15.21,15.15,15.16,96182.0,12.7485,12.7569,12.7065,12.7149,96182.0
2020-05-12 15:20:00,15.17,15.17,15.14,15.16,73804.0,12.7233,12.7233,12.6981,12.7149,73804.0
2020-05-12 15:25:00,15.16,15.17,15.11,15.12,59927.0,12.7149,12.7233,12.673,12.6814,59927.0
2020-05-12 15:30:00,15.12,15.14,15.07,15.07,153444.0,12.6814,12.6981,12.6394,12.6394,153444.0
2020-05-12 15:35:00,15.07,15.08,15.04,15.05,90235.0,12.6394,12.6478,12.6143,12.6227,90235.0
2020-05-12 15:40:00,15.04,15.04,14.96,14.96,177428.0,12.6143,12.6143,12.5472,12.5472,177428.0
2020-05-12 15:45:00,14.96,14.99,14.95,14.96,156925.0,12.5472,12.5723,12.5388,12.5472,156925.0
2020-05-12 15:50:00,14.96,14.98,14.9,14.94,343042.0,12.5472,12.564,12.4969,12.5304,343042.0
2020-05-12 15:55:00,14.93,14.94,14.86,14.86,485898.0,12.522,12.5304,12.4633,12.4633,485898.0
2020-05-13 09:30:00,14.82,14.88,14.65,14.67,296418.0,12.4298,12.4801,12.2872,12.304,296418.0
2020-05-13 09:35:00,14.66,14.68,14.58,14.68,130418.0,12.2956,12.3123,12.2285,12.3123,130418.0
2020-05-13 09:40:00,14.67,14.69,14.61,14.63,96128.0,12.304,12.3207,12.2536,12.2704,96128.0
2020-05-13 09:45:00,14.62,14.69,14.59,14.67,72529.0,12.262,12.3207,12.2369,12.304,72529.0
2020-05-13 09:50:00,14.66,14.67,14.61,14.63,102651.0,12.2956,12.304,12.2536,12.2704,102651.0
2020-05-13 09:55:00,14.62,14.64,14.56,14.6,85342.0,12.262,12.2788,12.2117,12.2452,85342.0
2020-05-13 10:00:00,14.6,14.74,14.59,14.73,100455.0,12.2452,12.3627,12.2369,12.3543,100455.0
2020-05-13 10:05:00,14.73,14.77,14.7,14.71,49124.0,12.3543,12.3878,12.3291,12.3375,49124.0
2020-05-13 10:10:00,14.71,14.73,14.66,14.67,46705.0,12.3375,12.3543,12.2956,12.304,46705.0
2020-05-13 10:15:00,14.67,14.67,14.57,14.59,99277.0,12.304,12.304,12.2201,12.2369,99277.0
2020-05-13 10:20:00,14.58,14.59,14.49,14.5,144996.0,12.2285,12.2369,12.153,12.1614,144996.0
2020-05-13 10:25:00,14.5,14.57,14.47,14.54,104320.0,12.1614,12.2201,12.1362,12.1949,104320.0
2020-05-13 10:30:00,14.54,14.61,14.49,14.52,134305.0,12.1949,12.2536,12.153,12.1781,134305.0
2020-05-13 10:35:00,14.51,14.56,14.46,14.46,107983.0,12.1698,12.2117,12.1278,12.1278,107983.0
2020-05-13 10:40:00,14.47,14.5,14.45,14.49,59227.0,12.1362,12.1614,12.1194,12.153,59227.0
2020-05-13 10:45:00,14.49,14.5,14.41,14.43,99514.0,12.153,12.1614,12.0859,12.1027,99514.0
2020-05-13 10:50:00,14.43,14.45,14.4,14.41,75380.0,12.1027,12.1194,12.0775,12.0859,75380.0
2020-05-13 10:55:00,14.41,14.41,14.31,14.34,91739.0,12.0859,12.0859,12.002,12.0272,91739.0
2020-05-13 11:00:00,14.34,14.37,14.33,14.37,56059.0,12.0272,12.0523,12.0188,12.0523,56059.0
2020-05-13 11:05:00,14.36,14.41,14.34,14.34,65687.0,12.044,12.0859,12.0272,12.0272,65687.0
2020-05-13 11:10:00,14.34,14.38,14.34,14.37,54799.0,12.0272,12.0607,12.0272,12.0523,54799.0
2020-05-13 11:15:00,14.37,14.38,14.28,14.28,80649.0,12.0523,12.0607,11.9769,11.9769,80649.0
2020-05-13 11:20:00,14.28,14.29,14.2,14.21,91789.0,11.9769,11.9852,11.9098,11.9181,91789.0
2020-05-13 11:25:00,14.21,14.3,14.21,14.3,71133.0,11.9181,11.9936,11.9181,11.9936,71133.0
2020-05-13 11:30:00,14.31,14.34,14.28,14.3,70141.0,12.002,12.0272,11.9769,11.9936,70141.0
2020-05-13 11:35:00,14.3,14.3,14.23,14.27,54437.0,11.9936,11.9936,11.9349,11.9685,54437.0
2020-05-13 11:40:00,14.27,14.27,14.18,14.21,107399.0,11.9685,11.9685,11.893,11.9181,107399.0
2020-05-13 11:45:00,14.2,14.21,14.16,14.16,67309.0,11.9098,11.9181,11.8762,11.8762,67309.0
2020-05-13 11:50:00,14.17,14.18,14.1,14.11,80966.0,11.8846,11.893,11.8259,11.8343,80966.0
2020-05-13 11:55:00,14.11,14.13,14.08,14.11,141268.0,11.8343,11.851,11.8091,11.8343,141268.0
2020-05-13 12:00:00,14.11,14.12,14.02,14.03,183335.0,11.8343,11.8427,11.7588,11.7672,183335.0
2020-05-13 12:05:00,14.03,14.05,14.01,14.02,156580.0,11.7672,11.7839,11.7504,11.7588,156580.0
2020-05-13 12:10:00,14.03,14.08,14.0,14.07,103653.0,11.7672,11.8091,11.742,11.8007,103653.0
2020-05-13 12:15:00,14.07,14.09,14.02,14.03,319082.0,11.8007,11.8175,11.7588,11.7672,319082.0
2020-05-13 12:20:00,14.03,14.09,14.03,14.06,84189.0,11.7672,11.8175,11.7672,11.7923,84189.0
2020-05-13 12:25:00,14.05,14.13,14.04,14.12,48062.0,11.7839,11.851,11.7756,11.8427,48062.0
2020-05-13 12:30:00,14.12,14.18,14.1,14.16,103895.0,11.8427,11.893,11.8259,11.8762,103895.0
2020-05-13 12:35:00,14.16,14.16,14.12,14.13,68597.0,11.8762,11.8762,11.8427,11.851,68597.0
2020-05-13 12:40:00,14.13,14.16,14.11,14.12,114080.0,11.851,11.8762,11.8343,11.8427,114080.0
2020-05-13 12:45:00,14.12,14.15,14.1,14.15,97633.0,11.8427,11.8678,11.8259,11.8678,97633.0
2020-05-13 12:50:00,14.15,14.16,14.08,14.12,98789.0,11.8678,11.8762,11.8091,11.8427,98789.0
2020-05-13 12:55:00,14.12,14.13,14.07,14.1,61632.0,11.8427,11.851,11.8007,11.8259,61632.0
2020-05-13 13:00:00,14.1,14.11,14.07,14.08,86677.0,11.8259,11.8343,11.8007,11.8091,86677.0
2020-05-13 13:05:00,14.08,14.08,14.03,14.07,64897.0,11.8091,11.8091,11.7672,11.8007,64897.0
2020-05-13 13:10:00,14.07,14.13,14.06,14.12,68461.0,11.8007,11.851,11.7923,11.8427,68461.0
2020-05-13 13:15:00,14.12,14.16,14.09,14.15,79113.0,11.8427,11.8762,11.8175,11.8678,79113.0
2020-05-13 13:20:00,14.15,14.15,14.08,14.09,56845.0,11.8678,11.8678,11.8091,11.8175,56845.0
2020-05-13 13:25:00,14.09,14.1,14.06,14.06,184638.0,11.8175,11.8259,11.7923,11.7923,184638.0
2020-05-13 13:30:00,14.07,14.07,13.96,13.99,310970.0,11.8007,11.8007,11.7085,11.7336,310970.0
2020-05-13 13:35:00,13.99,14.04,13.97,14.04,99115.0,11.7336,11.7756,11.7169,11.7756,99115.0
2020-05-13 13:40:00,14.04,14.05,13.98,14.01,85354.0,11.7756,11.7839,11.7252,11.7504,85354.0
2020-05-13 13:45:00,14.01,14.02,13.99,14.01,44663.0,11.7504,11.7588,11.7336,11.7504,44663.0
2020-05-13 13:50:00,14.01,14.01,13.97,13.98,77074.0,11.7504,11.7504,11.7169,11.7252,77074.0
2020-05-13 13:55:00,13.98,13.99,13.97,13.99,51039.0,11.7252,11.7336,11.7169,11.7336,51039.0
2020-05-13 14:00:00,13.98,13.98,13.93,13.93,101365.0,11.7252,11.7252,11.6833,11.6833,101365.0
2020-05-13 14:05:00,13.93,13.97,13.93,13.96,74630.0,11.6833,11.7169,11.6833,11.7085,74630.0
2020-05-13 14:10:00,13.95,13.99,13.95,13.98,79394.0,11.7001,11.7336,11.7001,11.7252,79394.0
2020-05-13 14:15:00,13.97,14.02,13.97,13.98,106117.0,11.7169,11.7588,11.7169,11.7252,106117.0
2020-05-13 14:20:00,13.97,13.98,13.94,13.95,80411.0,11.7169,11.7252,11.6917,11.7001,80411.0
2020-05-13 14:25:00,13.94,13.99,13.94,13.99,169397.0,11.6917,11.7336,11.6917,11.7336,169397.0
2020-05-13 14:30:00,13.98,14.01,13.97,14.0,207953.0,11.7252,11.7504,11.7169,11.742,207953.0
2020-05-13 14:35:00,14.0,14.05,13.99,14.04,154784.0,11.742,11.7839,11.7336,11.7756,154784.0
2020-05-13 14:40:00,14.04,14.04,13.96,13.96,142442.0,11.7756,11.7756,11.7085,11.7085,142442.0
2020-05-13 14:45:00,13.96,14.01,13.95,14.0,65145.0,11.7085,11.7504,11.7001,11.742,65145.0
2020-05-13 14:50:00,14.0,14.01,13.98,14.01,74261.0,11.742,11.7504,11.7252,11.7504,74261.0
2020-05-13 14:55:00,14.02,14.03,13.98,13.98,78517.0,11.7588,11.7672,11.7252,11.7252,78517.0
2020-05-13 15:00:00,13.99,14.05,13.98,14.04,107281.0,11.7336,11.7839,11.7252,11.7756,107281.0
2020-05-13 15:05:00,14.03,14.04,13.98,14.0,104520.0,11.7672,11.7756,11.7252,11.742,104520.0
2020-05-13 15:10:00,14.0,14.02,13.97,13.99,80205.0,11.742,11.7588,11.7169,11.7336,80205.0
2020-05-13 15:15:00,14.0,14.0,13.98,13.99,72621.0,11.742,11.742,11.7252,11.7336,72621.0
2020-05-13 15:20:00,13.99,14.0,13.92,13.92,151521.0,11.7336,11.742,11.6749,11.6749,151521.0
2020-05-13 15:25:00,13.93,13.95,13.9,13.95,114087.0,11.6833,11.7001,11.6581,11.7001,114087.0
2020-05-13 15:30:00,13.94,14.02,13.91,14.0,232394.0,11.6917,11.7588,11.6665,11.742,232394.0
2020-05-13 15:35:00,14.01,14.02,13.94,13.96,434191.0,11.7504,11.7588,11.6917,11.7085,434191.0
2020-05-13 15:40:00,13.96,14.01,13.96,13.96,190409.0,11.7085,11.7504,11.7085,11.7085,190409.0
2020-05-13 15:45:00,13.96,14.01,13.94,13.99,407591.0,11.7085,11.7504,11.6917,11.7336,407591.0
2020-05-13 15:50:00,14.02,14.1,13.98,14.06,584757.0,11.7588,11.8259,11.7252,11.7923,584757.0
2020-05-13 15:55:00,14.06,14.1,14.02,14.06,681737.0,11.7923,11.8259,11.7588,11.7923,681737.0
2020-05-14 09:30:00,13.81,13.88,13.68,13.69,478751.0,11.5827,11.6414,11.4736,11.482,478751.0
2020-05-14 09:35:00,13.68,13.8,13.63,13.63,247707.0,11.4736,11.5743,11.4317,11.4317,247707.0
2020-05-14 09:40:00,13.63,13.63,13.53,13.62,182080.0,11.4317,11.4317,11.3478,11.4233,182080.0
2020-05-14 09:45:00,13.62,13.63,13.51,13.52,113926.0,11.4233,11.4317,11.331,11.3394,113926.0
2020-05-14 09:50:00,13.52,13.55,13.46,13.46,188050.0,11.3394,11.3646,11.2891,11.2891,188050.0
2020-05-14 09:55:00,13.47,13.48,13.4,13.41,110377.0,11.2975,11.3059,11.2388,11.2472,110377.0
2020-05-14 10:00:00,13.41,13.49,13.39,13.42,234960.0,11.2472,11.3143,11.2304,11.2556,234960.0
2020-05-14 10:05:00,13.42,13.52,13.4,13.51,421127.0,11.2556,11.3394,11.2388,11.331,421127.0
2020-05-14 10:10:00,13.51,13.51,13.44,13.44,238886.0,11.331,11.331,11.2723,11.2723,238886.0
2020-05-14 10:15:00,13.45,13.47,13.42,13.45,159537.0,11.2807,11.2975,11.2556,11.2807,159537.0
2020-05-14 10:20:00,13.45,13.51,13.43,13.51,231848.0,11.2807,11.331,11.2639,11.331,231848.0
2020-05-14 10:25:00,13.52,13.66,13.51,13.66,193385.0,11.3394,11.4568,11.331,11.4568,193385.0
2020-05-14 10:30:00,13.65,13.73,13.63,13.72,198124.0,11.4485,11.5156,11.4317,11.5072,198124.0
2020-05-14 10:35:00,13.71,13.88,13.71,13.87,171271.0,11.4988,11.6414,11.4988,11.633,171271.0
2020-05-14 10:40:00,13.86,13.88,13.81,13.84,85228.0,11.6246,11.6414,11.5827,11.6078,85228.0
2020-05-14 10:45:00,13.84,13.97,13.84,13.96,132506.0,11.6078,11.7169,11.6078,11.7085,132506.0
2020-05-14 10:50:00,13.96,14.12,13.94,14.06,178742.0,11.7085,11.8427,11.6917,11.7923,178742.0
2020-05-14 10:55:00,14.06,14.06,13.98,14.04,144950.0,11.7923,11.7923,11.7252,11.7756,144950.0
2020-05-14 11:00:00,14.04,14.15,14.03,14.11,136275.0,11.7756,11.8678,11.7672,11.8343,136275.0
2020-05-14 11:05:00,14.12,14.18,14.1,14.13,104327.0,11.8427,11.893,11.8259,11.851,104327.0
2020-05-14 11:10:00,14.13,14.15,14.09,14.11,96962.0,11.851,11.8678,11.8175,11.8343,96962.0
2020-05-14 11:15:00,14.11,14.2,14.11,14.16,105569.0,11.8343,11.9098,11.8343,11.8762,105569.0
2020-05-14 11:20:00,14.17,14.17,14.03,14.04,126883.0,11.8846,11.8846,11.7672,11.7756,126883.0
2020-05-14 11:25:00,14.04,14.06,13.95,13.96,111373.0,11.7756,11.7923,11.7001,11.7085,111373.0
2020-05-14 11:30:00,13.96,14.02,13.93,13.94,116458.0,11.7085,11.7588,11.6833,11.6917,116458.0
2020-05-14 11:35:00,13.95,13.97,13.85,13.86,84326.0,11.7001,11.7169,11.6162,11.6246,84326.0
2020-05-14 11:40:00,13.87,13.89,13.83,13.87,107540.0,11.633,11.6498,11.5994,11.633,107540.0
2020-05-14 11:45:00,13.86,13.89,13.84,13.88,71956.0,11.6246,11.6498,11.6078,11.6414,71956.0
2020-05-14 11:50:00,13.87,14.01,13.86,13.99,67206.0,11.633,11.7504,11.6246,11.7336,67206.0
2020-05-14 11:55:00,13.99,14.03,13.95,13.99,118031.0,11.7336,11.7672,11.7001,11.7336,118031.0
2020-05-14 12:00:00,13.99,14.03,13.97,14.01,57546.0,11.7336,11.7672,11.7169,11.7504,57546.0
2020-05-14 12:05:00,14.01,14.05,13.98,14.04,78619.0,11.7504,11.7839,11.7252,11.7756,78619.0
2020-05-14 12:10:00,14.03,14.12,14.03,14.08,83042.0,11.7672,11.8427,11.7672,11.8091,83042.0
2020-05-14 12:15:00,14.08,14.11,14.05,14.06,66736.0,11.8091,11.8343,11.7839,11.7923,66736.0
2020-05-14 12:20:00,14.06,14.13,14.05,14.11,118371.0,11.7923,11.851,11.7839,11.8343,118371.0
2020-05-14 12:25:00,14.11,14.11,14.07,14.08,62863.0,11.8343,11.8343,11.8007,11.8091,62863.0
2020-05-14 12:30:00,14.08,14.15,14.07,14.1,75768.0,11.8091,11.8678,11.8007,11.8259,75768.0
2020-05-14 12:35:00,14.1,14.13,14.09,14.09,68504.0,11.8259,11.851,11.8175,11.8175,68504.0
2020-05-14 12:40:00,14.09,14.1,14.05,14.05,41224.0,11.8175,11.8259,11.7839,11.7839,41224.0
2020-05-14 12:45:00,14.05,14.07,14.05,14.06,32459.0,11.7839,11.8007,11.7839,11.7923,32459.0
2020-05-14 12:50:00,14.07,14.14,14.06,14.14,96707.0,11.8007,11.8594,11.7923,11.8594,96707.0
2020-05-14 12:55:00,14.14,14.18,14.13,14.18,117980.0,11.8594,11.893,11.851,11.893,117980.0
2020-05-14 13:00:00,14.18,14.19,14.14,14.15,121905.0,11.893,11.9014,11.8594,11.8678,121905.0
2020-05-14 13:05:00,14.15,14.18,14.14,14.17,110578.0,11.8678,11.893,11.8594,11.8846,110578.0
2020-05-14 13:10:00,14.18,14.24,14.17,14.19,163393.0,11.893,11.9433,11.8846,11.9014,163393.0
2020-05-14 13:15:00,14.2,14.21,14.18,14.19,64572.0,11.9098,11.9181,11.893,11.9014,64572.0
2020-05-14 13:20:00,14.2,14.23,14.18,14.21,70437.0,11.9098,11.9349,11.893,11.9181,70437.0
2020-05-14 13:25:00,14.21,14.29,14.2,14.25,117217.0,11.9181,11.9852,11.9098,11.9517,117217.0
2020-05-14 13:30:00,14.25,14.28,14.22,14.23,67218.0,11.9517,11.9769,11.9265,11.9349,67218.0
2020-05-14 13:35:00,14.23,14.23,14.18,14.19,56433.0,11.9349,11.9349,11.893,11.9014,56433.0
2020-05-14 13:40:00,14.2,14.2,14.14,14.14,63187.0,11.9098,11.9098,11.8594,11.8594,63187.0
2020-05-14 13:45:00,14.15,14.2,14.14,14.19,47633.0,11.8678,11.9098,11.8594,11.9014,47633.0
2020-05-14 13:50:00,14.19,14.19,14.16,14.16,56205.0,11.9014,11.9014,11.8762,11.8762,56205.0
2020-05-14 13:55:00,14.17,14.18,14.09,14.1,65768.0,11.8846,11.893,11.8175,11.8259,65768.0
2020-05-14 14:00:00,14.09,14.1,14.06,14.1,45352.0,11.8175,11.8259,11.7923,11.8259,45352.0
2020-05-14 14:05:00,14.09,14.1,14.08,14.1,47442.0,11.8175,11.8259,11.8091,11.8259,47442.0
2020-05-14 14:10:00,14.1,14.14,14.09,14.11,78534.0,11.8259,11.8594,11.8175,11.8343,78534.0
2020-05-14 14:15:00,14.11,14.15,14.11,14.13,63002.0,11.8343,11.8678,11.8343,11.851,63002.0
2020-05-14 14:20:00,14.13,14.17,14.13,14.17,46199.0,11.851,11.8846,11.851,11.8846,46199.0
2020-05-14 14:25:00,14.17,14.2,14.16,14.2,73103.0,11.8846,11.9098,11.8762,11.9098,73103.0
2020-05-14 14:30:00,14.2,14.22,14.17,14.17,70174.0,11.9098,11.9265,11.8846,11.8846,70174.0
2020-05-14 14:35:00,14.17,14.18,14.1,14.11,60551.0,11.8846,11.893,11.8259,11.8343,60551.0
2020-05-14 14:40:00,14.11,14.14,14.09,14.11,55665.0,11.8343,11.8594,11.8175,11.8343,55665.0
2020-05-14 14:45:00,14.11,14.13,14.1,14.12,69688.0,11.8343,11.851,11.8259,11.8427,69688.0
2020-05-14 14:50:00,14.12,14.18,14.1,14.18,61767.0,11.8427,11.893,11.8259,11.893,61767.0
2020-05-14 14:55:00,14.18,14.24,14.17,14.22,119880.0,11.893,11.9433,11.8846,11.9265,119880.0
2020-05-14 15:00:00,14.21,14.28,14.19,14.28,149855.0,11.9181,11.9769,11.9014,11.9769,149855.0
2020-05-14 15:05:00,14.27,14.33,14.26,14.32,108129.0,11.9685,12.0188,11.9601,12.0104,108129.0
2020-05-14 15:10:00,14.32,14.33,14.27,14.32,148489.0,12.0104,12.0188,11.9685,12.0104,148489.0
2020-05-14 15:15:00,14.32,14.35,14.3,14.33,106379.0,12.0104,12.0356,11.9936,12.0188,106379.0
2020-05-14 15:20:00,14.33,14.37,14.32,14.37,159530.0,12.0188,12.0523,12.0104,12.0523,159530.0
2020-05-14 15:25:00,14.37,14.41,14.35,14.41,179374.0,12.0523,12.0859,12.0356,12.0859,179374.0
2020-05-14 15:30:00,14.41,14.44,14.36,14.37,291667.0,12.0859,12.111,12.044,12.0523,291667.0
2020-05-14 15:35:00,14.37,14.38,14.33,14.36,218673.0,12.0523,12.0607,12.0188,12.044,218673.0
2020-05-14 15:40:00,14.35,14.38,14.33,14.38,196990.0,12.0356,12.0607,12.0188,12.0607,196990.0
2020-05-14 15:45:00,14.38,14.46,14.38,14.43,350017.0,12.0607,12.1278,12.0607,12.1027,350017.0
2020-05-14 15:50:00,14.45,14.5,14.43,14.47,479968.0,12.1194,12.1614,12.1027,12.1362,479968.0
2020-05-14 15:55:00,14.48,14.52,14.45,14.5,1148609.0,12.1446,12.1781,12.1194,12.1614,1148609.0
2020-05-15 09:30:00,14.3,14.34,14.25,14.26,367156.0,11.9936,12.0272,11.9517,11.9601,367156.0
2020-05-15 09:35:00,14.26,14.43,14.19,14.42,147529.0,11.9601,12.1027,11.9014,12.0943,147529.0
2020-05-15 09:40:00,14.42,14.48,14.37,14.47,91624.0,12.0943,12.1446,12.0523,12.1362,91624.0
2020-05-15 09:45:00,14.47,14.5,14.36,14.41,59643.0,12.1362,12.1614,12.044,12.0859,59643.0
2020-05-15 09:50:00,14.41,14.49,14.4,14.47,60748.0,12.0859,12.153,12.0775,12.1362,60748.0
2020-05-15 09:55:00,14.47,14.51,14.44,14.44,112262.0,12.1362,12.1698,12.111,12.111,112262.0
2020-05-15 10:00:00,14.44,14.45,14.34,14.36,137098.0,12.111,12.1194,12.0272,12.044,137098.0
2020-05-15 10:05:00,14.36,14.45,14.35,14.44,149657.0,12.044,12.1194,12.0356,12.111,149657.0
2020-05-15 10:10:00,14.45,14.53,14.43,14.52,104655.0,12.1194,12.1865,12.1027,12.1781,104655.0
2020-05-15 10:15:00,14.52,14.54,14.47,14.47,75489.0,12.1781,12.1949,12.1362,12.1362,75489.0
2020-05-15 10:20:00,14.48,14.55,14.45,14.45,96683.0,12.1446,12.2033,12.1194,12.1194,96683.0
2020-05-15 10:25:00,14.45,14.54,14.45,14.51,78967.0,12.1194,12.1949,12.1194,12.1698,78967.0
2020-05-15 10:30:00,14.5,14.57,14.48,14.53,94350.0,12.1614,12.2201,12.1446,12.1865,94350.0
2020-05-15 10:35:00,14.53,14.6,14.48,14.56,65060.0,12.1865,12.2452,12.1446,12.2117,65060.0
2020-05-15 10:40:00,14.57,14.59,14.53,14.57,50644.0,12.2201,12.2369,12.1865,12.2201,50644.0
2020-05-15 10:45:00,14.56,14.6,14.54,14.54,54825.0,12.2117,12.2452,12.1949,12.1949,54825.0
2020-05-15 10:50:00,14.54,14.55,14.43,14.46,106050.0,12.1949,12.2033,12.1027,12.1278,106050.0
2020-05-15 10:55:00,14.47,14.54,14.45,14.5,68580.0,12.1362,12.1949,12.1194,12.1614,68580.0
2020-05-15 11:00:00,14.49,14.5,14.41,14.44,108164.0,12.153,12.1614,12.0859,12.111,108164.0
2020-05-15 11:05:00,14.44,14.48,14.44,14.47,101711.0,12.111,12.1446,12.111,12.1362,101711.0
2020-05-15 11:10:00,14.47,14.51,14.44,14.5,75329.0,12.1362,12.1698,12.111,12.1614,75329.0
2020-05-15 11:15:00,14.49,14.52,14.48,14.5,84101.0,12.153,12.1781,12.1446,12.1614,84101.0
2020-05-15 11:20:00,14.5,14.56,14.48,14.53,95955.0,12.1614,12.2117,12.1446,12.1865,95955.0
2020-05-15 11:25:00,14.53,14.54,14.45,14.46,87076.0,12.1865,12.1949,12.1194,12.1278,87076.0
2020-05-15 11:30:00,14.47,14.51,14.45,14.5,110760.0,12.1362,12.1698,12.1194,12.1614,110760.0
2020-05-15 11:35:00,14.5,14.5,14.43,14.46,156153.0,12.1614,12.1614,12.1027,12.1278,156153.0
2020-05-15 11:40:00,14.47,14.52,14.45,14.51,327508.0,12.1362,12.1781,12.1194,12.1698,327508.0
2020-05-15 11:45:00,14.5,14.53,14.48,14.52,183282.0,12.1614,12.1865,12.1446,12.1781,183282.0
2020-05-15 11:50:00,14.51,14.52,14.48,14.5,354627.0,12.1698,12.1781,12.1446,12.1614,354627.0
2020-05-15 11:55:00,14.5,14.54,14.47,14.48,59644.0,12.1614,12.1949,12.1362,12.1446,59644.0
2020-05-15 12:00:00,14.47,14.52,14.46,14.51,125084.0,12.1362,12.1781,12.1278,12.1698,125084.0
2020-05-15 12:05:00,14.51,14.54,14.49,14.53,58178.0,12.1698,12.1949,12.153,12.1865,58178.0
2020-05-15 12:10:00,14.53,14.54,14.49,14.51,64623.0,12.1865,12.1949,12.153,12.1698,64623.0
2020-05-15 12:15:00,14.5,14.52,14.48,14.5,67974.0,12.1614,12.1781,12.1446,12.1614,67974.0
2020-05-15 12:20:00,14.49,14.55,14.49,14.54,50833.0,12.153,12.2033,12.153,12.1949,50833.0
2020-05-15 12:25:00,14.53,14.55,14.48,14.51,166923.0,12.1865,12.2033,12.1446,12.1698,166923.0
2020-05-15 12:30:00,14.5,14.55,14.49,14.53,124909.0,12.1614,12.2033,12.153,12.1865,124909.0
2020-05-15 12:35:00,14.54,14.57,14.54,14.57,60853.0,12.1949,12.2201,12.1949,12.2201,60853.0
2020-05-15 12:40:00,14.57,14.6,14.56,14.59,105606.0,12.2201,12.2452,12.2117,12.2369,105606.0
2020-05-15 12:45:00,14.59,14.61,14.56,14.59,69475.0,12.2369,12.2536,12.2117,12.2369,69475.0
2020-05-15 12:50:00,14.59,14.6,14.54,14.56,128337.0,12.2369,12.2452,12.1949,12.2117,128337.0
2020-05-15 12:55:00,14.55,14.76,14.55,14.74,940985.0,12.2033,12.3794,12.2033,12.3627,940985.0
2020-05-15 13:00:00,14.75,14.83,14.75,14.82,315079.0,12.371,12.4381,12.371,12.4298,315079.0
2020-05-15 13:05:00,14.82,14.82,14.73,14.73,163372.0,12.4298,12.4298,12.3543,12.3543,163372.0
2020-05-15 13:10:00,14.74,14.84,14.73,14.82,142699.0,12.3627,12.4465,12.3543,12.4298,142699.0
2020-05-15 13:15:00,14.81,14.82,14.77,14.81,174001.0,12.4214,12.4298,12.3878,12.4214,174001.0
2020-05-15 13:20:00,14.81,14.83,14.75,14.75,103766.0,12.4214,12.4381,12.371,12.371,103766.0
2020-05-15 13:25:00,14.75,14.82,14.75,14.79,114702.0,12.371,12.4298,12.371,12.4046,114702.0
2020-05-15 13:30:00,14.79,14.8,14.74,14.78,99756.0,12.4046,12.413,12.3627,12.3962,99756.0
2020-05-15 13:35:00,14.78,14.83,14.76,14.81,118722.0,12.3962,12.4381,12.3794,12.4214,118722.0
2020-05-15 13:40:00,14.81,14.84,14.8,14.81,101355.0,12.4214,12.4465,12.413,12.4214,101355.0
2020-05-15 13:45:00,14.82,14.84,14.77,14.79,152856.0,12.4298,12.4465,12.3878,12.4046,152856.0
2020-05-15 13:50:00,14.8,14.84,14.79,14.83,113047.0,12.413,12.4465,12.4046,12.4381,113047.0
2020-05-15 13:55:00,14.83,14.84,14.79,14.82,94970.0,12.4381,12.4465,12.4046,12.4298,94970.0
2020-05-15 14:00:00,14.82,14.89,14.81,14.89,134653.0,12.4298,12.4885,12.4214,12.4885,134653.0
2020-05-15 14:05:00,14.89,14.9,14.86,14.87,89912.0,12.4885,12.4969,12.4633,12.4717,89912.0
2020-05-15 14:10:00,14.87,14.88,14.85,14.86,115317.0,12.4717,12.4801,12.4549,12.4633,115317.0
2020-05-15 14:15:00,14.87,14.9,14.85,14.87,118489.0,12.4717,12.4969,12.4549,12.4717,118489.0
2020-05-15 14:20:00,14.88,14.9,14.85,14.88,90919.0,12.4801,12.4969,12.4549,12.4801,90919.0
2020-05-15 14:25:00,14.88,14.89,14.84,14.87,91933.0,12.4801,12.4885,12.4465,12.4717,91933.0
2020-05-15 14:30:00,14.88,14.88,14.83,14.85,123766.0,12.4801,12.4801,12.4381,12.4549,123766.0
2020-05-15 14:35:00,14.85,14.86,14.79,14.82,147342.0,12.4549,12.4633,12.4046,12.4298,147342.0
2020-05-15 14:40:00,14.83,14.84,14.81,14.82,127183.0,12.4381,12.4465,12.4214,12.4298,127183.0
2020-05-15 14:45:00,14.82,14.85,14.8,14.84,94301.0,12.4298,12.4549,12.413,12.4465,94301.0
2020-05-15 14:50:00,14.83,14.87,14.82,14.83,117797.0,12.4381,12.4717,12.4298,12.4381,117797.0
2020-05-15 14:55:00,14.84,14.84,14.77,14.78,187113.0,12.4465,12.4465,12.3878,12.3962,187113.0
2020-05-15 15:00:00,14.78,14.85,14.76,14.82,143837.0,12.3962,12.4549,12.3794,12.4298,143837.0
2020-05-15 15:05:00,14.82,14.83,14.79,14.81,122756.0,12.4298,12.4381,12.4046,12.4214,122756.0
2020-05-15 15:10:00,14.81,14.84,14.79,14.84,129609.0,12.4214,12.4465,12.4046,12.4465,129609.0
2020-05-15 15:15:00,14.84,14.86,14.81,14.86,125488.0,12.4465,12.4633,12.4214,12.4633,125488.0
2020-05-15 15:20:00,14.86,14.88,14.84,14.85,124519.0,12.4633,12.4801,12.4465,12.4549,124519.0
2020-05-15 15:25:00,14.84,14.86,14.82,14.83,171419.0,12.4465,12.4633,12.4298,12.4381,171419.0
2020-05-15 15:30:00,14.83,14.87,14.82,14.83,186757.0,12.4381,12.4717,12.4298,12.4381,186757.0
2020-05-15 15:35:00,14.83,14.84,14.79,14.82,205796.0,12.4381,12.4465,12.4046,12.4298,205796.0
2020-05-15 15:40:00,14.82,14.83,14.79,14.82,228521.0,12.4298,12.4381,12.4046,12.4298,228521.0
2020-05-15 15:45:00,14.82,14.85,14.8,14.83,236601.0,12.4298,12.4549,12.413,12.4381,236601.0
2020-05-15 15:50:00,14.83,14.84,14.78,14.82,294508.0,12.4381,12.4465,12.3962,12.4298,294508.0
2020-05-15 15:55:00,14.83,14.87,14.81,14.86,544026.0,12.4381,12.4717,12.4214,12.4633,544026.0
2020-05-18 09:30:00,15.36,15.72,15.32,15.7,581842.0,12.8827,13.1846,12.8491,13.1678,581842.0
2020-05-18 09:35:00,15.7,15.72,15.57,15.7,259595.0,13.1678,13.1846,13.0588,13.1678,259595.0
2020-05-18 09:40:00,15.7,15.75,15.64,15.72,203602.0,13.1678,13.2098,13.1175,13.1846,203602.0
2020-05-18 09:45:00,15.73,15.86,15.7,15.81,172015.0,13.193,13.302,13.1678,13.2601,172015.0
2020-05-18 09:50:00,15.82,15.85,15.7,15.71,145023.0,13.2685,13.2936,13.1678,13.1762,145023.0
2020-05-18 09:55:00,15.7,15.77,15.69,15.71,138000.0,13.1678,13.2265,13.1594,13.1762,138000.0
2020-05-18 10:00:00,15.71,15.74,15.64,15.69,126172.0,13.1762,13.2014,13.1175,13.1594,126172.0
2020-05-18 10:05:00,15.69,15.71,15.62,15.64,113591.0,13.1594,13.1762,13.1007,13.1175,113591.0
2020-05-18 10:10:00,15.64,15.7,15.61,15.68,125785.0,13.1175,13.1678,13.0923,13.1511,125785.0
2020-05-18 10:15:00,15.67,15.69,15.63,15.66,146151.0,13.1427,13.1594,13.1091,13.1343,146151.0
2020-05-18 10:20:00,15.65,15.66,15.55,15.56,168842.0,13.1259,13.1343,13.042,13.0504,168842.0
2020-05-18 10:25:00,15.56,15.59,15.5,15.53,188365.0,13.0504,13.0756,13.0001,13.0252,188365.0
2020-05-18 10:30:00,15.53,15.67,15.46,15.66,351698.0,13.0252,13.1427,12.9665,13.1343,351698.0
2020-05-18 10:35:00,15.66,15.69,15.64,15.65,191279.0,13.1343,13.1594,13.1175,13.1259,191279.0
2020-05-18 10:40:00,15.65,15.7,15.65,15.69,132227.0,13.1259,13.1678,13.1259,13.1594,132227.0
2020-05-18 10:45:00,15.69,15.74,15.64,15.72,146320.0,13.1594,13.2014,13.1175,13.1846,146320.0
2020-05-18 10:50:00,15.73,15.74,15.66,15.67,78602.0,13.193,13.2014,13.1343,13.1427,78602.0
2020-05-18 10:55:00,15.68,15.73,15.65,15.69,111100.0,13.1511,13.193,13.1259,13.1594,111100.0
2020-05-18 11:00:00,15.69,15.72,15.67,15.72,81216.0,13.1594,13.1846,13.1427,13.1846,81216.0
2020-05-18 11:05:00,15.71,15.77,15.7,15.75,110170.0,13.1762,13.2265,13.1678,13.2098,110170.0
2020-05-18 11:10:00,15.75,15.75,15.68,15.72,91523.0,13.2098,13.2098,13.1511,13.1846,91523.0
2020-05-18 11:15:00,15.73,15.93,15.72,15.92,439039.0,13.193,13.3607,13.1846,13.3523,439039.0
2020-05-18 11:20:00,15.93,15.97,15.92,15.97,206344.0,13.3607,13.3943,13.3523,13.3943,206344.0
2020-05-18 11:25:00,15.97,15.98,15.88,15.94,120349.0,13.3943,13.4027,13.3188,13.3691,120349.0
2020-05-18 11:30:00,15.94,15.94,15.87,15.92,105374.0,13.3691,13.3691,13.3104,13.3523,105374.0
2020-05-18 11:35:00,15.92,15.93,15.81,15.85,144212.0,13.3523,13.3607,13.2601,13.2936,144212.0
2020-05-18 11:40:00,15.85,15.91,15.84,15.86,98190.0,13.2936,13.344,13.2852,13.302,98190.0
2020-05-18 11:45:00,15.85,15.88,15.82,15.86,78485.0,13.2936,13.3188,13.2685,13.302,78485.0
2020-05-18 11:50:00,15.86,15.9,15.85,15.9,97190.0,13.302,13.3356,13.2936,13.3356,97190.0
2020-05-18 11:55:00,15.9,15.95,15.89,15.93,83082.0,13.3356,13.3775,13.3272,13.3607,83082.0
2020-05-18 12:00:00,15.93,15.97,15.91,15.96,82656.0,13.3607,13.3943,13.344,13.3859,82656.0
2020-05-18 12:05:00,15.96,15.97,15.94,15.96,103096.0,13.3859,13.3943,13.3691,13.3859,103096.0
2020-05-18 12:10:00,15.96,15.96,15.87,15.91,100867.0,13.3859,13.3859,13.3104,13.344,100867.0
2020-05-18 12:15:00,15.91,15.92,15.86,15.89,81630.0,13.344,13.3523,13.302,13.3272,81630.0
2020-05-18 12:20:00,15.88,15.93,15.87,15.91,98873.0,13.3188,13.3607,13.3104,13.344,98873.0
2020-05-18 12:25:00,15.91,15.95,15.9,15.94,77289.0,13.344,13.3775,13.3356,13.3691,77289.0
2020-05-18 12:30:00,15.93,15.94,15.88,15.91,102345.0,13.3607,13.3691,13.3188,13.344,102345.0
2020-05-18 12:35:00,15.91,15.94,15.91,15.94,64031.0,13.344,13.3691,13.344,13.3691,64031.0
2020-05-18 12:40:00,15.94,15.95,15.9,15.93,72077.0,13.3691,13.3775,13.3356,13.3607,72077.0
2020-05-18 12:45:00,15.93,15.95,15.9,15.93,102646.0,13.3607,13.3775,13.3356,13.3607,102646.0
2020-05-18 12:50:00,15.93,15.97,15.89,15.94,123951.0,13.3607,13.3943,13.3272,13.3691,123951.0
2020-05-18 12:55:00,15.95,16.06,15.94,16.05,533402.0,13.3775,13.4698,13.3691,13.4614,533402.0
2020-05-18 13:00:00,16.05,16.14,16.04,16.11,772812.0,13.4614,13.5369,13.453,13.5117,772812.0
2020-05-18 13:05:00,16.11,16.16,16.1,16.14,144590.0,13.5117,13.5536,13.5033,13.5369,144590.0
2020-05-18 13:10:00,16.14,16.15,16.06,16.11,159863.0,13.5369,13.5453,13.4698,13.5117,159863.0
2020-05-18 13:15:00,16.11,16.12,16.08,16.12,85190.0,13.5117,13.5201,13.4865,13.5201,85190.0
2020-05-18 13:20:00,16.11,16.14,16.11,16.13,67050.0,13.5117,13.5369,13.5117,13.5285,67050.0
2020-05-18 13:25:00,16.13,16.16,16.12,16.16,84443.0,13.5285,13.5536,13.5201,13.5536,84443.0
2020-05-18 13:30:00,16.16,16.18,16.11,16.14,133813.0,13.5536,13.5704,13.5117,13.5369,133813.0
2020-05-18 13:35:00,16.14,16.22,16.13,16.21,108301.0,13.5369,13.604,13.5285,13.5956,108301.0
2020-05-18 13:40:00,16.21,16.22,16.14,16.15,205172.0,13.5956,13.604,13.5369,13.5453,205172.0
2020-05-18 13:45:00,16.14,16.16,16.11,16.14,110285.0,13.5369,13.5536,13.5117,13.5369,110285.0
2020-05-18 13:50:00,16.14,16.14,16.09,16.13,84226.0,13.5369,13.5369,13.4949,13.5285,84226.0
2020-05-18 13:55:00,16.13,16.23,16.12,16.22,330148.0,13.5285,13.6123,13.5201,13.604,330148.0
2020-05-18 14:00:00,16.21,16.24,16.19,16.23,220354.0,13.5956,13.6207,13.5788,13.6123,220354.0
2020-05-18 14:05:00,16.23,16.24,16.12,16.14,193739.0,13.6123,13.6207,13.5201,13.5369,193739.0
2020-05-18 14:10:00,16.14,16.16,16.08,16.12,176313.0,13.5369,13.5536,13.4865,13.5201,176313.0
2020-05-18 14:15:00,16.12,16.12,16.02,16.02,159506.0,13.5201,13.5201,13.4362,13.4362,159506.0
2020-05-18 14:20:00,16.03,16.04,16.0,16.03,95614.0,13.4446,13.453,13.4194,13.4446,95614.0
2020-05-18 14:25:00,16.03,16.07,16.0,16.05,152377.0,13.4446,13.4782,13.4194,13.4614,152377.0
2020-05-18 14:30:00,16.05,16.08,16.04,16.05,103985.0,13.4614,13.4865,13.453,13.4614,103985.0
2020-05-18 14:35:00,16.04,16.05,16.0,16.05,105515.0,13.453,13.4614,13.4194,13.4614,105515.0
2020-05-18 14:40:00,16.04,16.07,16.02,16.03,98730.0,13.453,13.4782,13.4362,13.4446,98730.0
2020-05-18 14:45:00,16.02,16.04,16.0,16.01,96969.0,13.4362,13.453,13.4194,13.4278,96969.0
2020-05-18 14:50:00,16.02,16.03,16.0,16.02,87366.0,13.4362,13.4446,13.4194,13.4362,87366.0
2020-05-18 14:55:00,16.02,16.05,16.01,16.04,118634.0,13.4362,13.4614,13.4278,13.453,118634.0
2020-05-18 15:00:00,16.04,16.1,16.03,16.08,98561.0,13.453,13.5033,13.4446,13.4865,98561.0
2020-05-18 15:05:00,16.08,16.12,16.06,16.11,116614.0,13.4865,13.5201,13.4698,13.5117,116614.0
2020-05-18 15:10:00,16.11,16.11,16.06,16.09,103695.0,13.5117,13.5117,13.4698,13.4949,103695.0
2020-05-18 15:15:00,16.09,16.1,16.04,16.09,152702.0,13.4949,13.5033,13.453,13.4949,152702.0
2020-05-18 15:20:00,16.09,16.09,16.04,16.05,113088.0,13.4949,13.4949,13.453,13.4614,113088.0
2020-05-18 15:25:00,16.05,16.08,16.04,16.08,143145.0,13.4614,13.4865,13.453,13.4865,143145.0
2020-05-18 15:30:00,16.07,16.15,16.07,16.13,220199.0,13.4782,13.5453,13.4782,13.5285,220199.0
2020-05-18 15:35:00,16.13,16.14,16.12,16.14,167160.0,13.5285,13.5369,13.5201,13.5369,167160.0
2020-05-18 15:40:00,16.14,16.24,16.13,16.23,290907.0,13.5369,13.6207,13.5285,13.6123,290907.0
2020-05-18 15:45:00,16.23,16.26,16.19,16.21,652366.0,13.6123,13.6375,13.5788,13.5956,652366.0
2020-05-18 15:50:00,16.22,16.29,16.15,16.2,654363.0,13.604,13.6627,13.5453,13.5872,654363.0
2020-05-18 15:55:00,16.2,16.22,16.1,16.1,893310.0,13.5872,13.604,13.5033,13.5033,893310.0
2020-05-19 09:30:00,16.13,16.34,16.13,16.23,378252.0,13.5285,13.7046,13.5285,13.6123,378252.0
2020-05-19 09:35:00,16.24,16.27,16.18,16.25,182460.0,13.6207,13.6459,13.5704,13.6291,182460.0
2020-05-19 09:40:00,16.24,16.26,16.19,16.23,137798.0,13.6207,13.6375,13.5788,13.6123,137798.0
2020-05-19 09:45:00,16.23,16.23,16.12,16.16,226740.0,13.6123,13.6123,13.5201,13.5536,226740.0
2020-05-19 09:50:00,16.15,16.23,16.14,16.21,227271.0,13.5453,13.6123,13.5369,13.5956,227271.0
2020-05-19 09:55:00,16.21,16.3,16.21,16.27,139689.0,13.5956,13.6711,13.5956,13.6459,139689.0
2020-05-19 10:00:00,16.27,16.3,16.26,16.29,123511.0,13.6459,13.6711,13.6375,13.6627,123511.0
2020-05-19 10:05:00,16.3,16.36,16.29,16.34,163758.0,13.6711,13.7214,13.6627,13.7046,163758.0
2020-05-19 10:10:00,16.34,16.38,16.31,16.35,105722.0,13.7046,13.7382,13.6794,13.713,105722.0
2020-05-19 10:15:00,16.35,16.36,16.27,16.29,110053.0,13.713,13.7214,13.6459,13.6627,110053.0
2020-05-19 10:20:00,16.29,16.36,16.28,16.36,100545.0,13.6627,13.7214,13.6543,13.7214,100545.0
2020-05-19 10:25:00,16.36,16.49,16.35,16.39,254722.0,13.7214,13.8304,13.713,13.7465,254722.0
2020-05-19 10:30:00,16.39,16.42,16.34,16.42,117264.0,13.7465,13.7717,13.7046,13.7717,117264.0
2020-05-19 10:35:00,16.42,16.49,16.39,16.43,335153.0,13.7717,13.8304,13.7465,13.7801,335153.0
2020-05-19 10:40:00,16.43,16.44,16.35,16.38,276104.0,13.7801,13.7885,13.713,13.7382,276104.0
2020-05-19 10:45:00,16.38,16.54,16.37,16.53,220429.0,13.7382,13.8723,13.7298,13.864,220429.0
2020-05-19 10:50:00,16.53,16.6,16.52,16.6,163396.0,13.864,13.9227,13.8556,13.9227,163396.0
2020-05-19 10:55:00,16.6,16.64,16.58,16.6,158236.0,13.9227,13.9562,13.9059,13.9227,158236.0
2020-05-19 11:00:00,16.6,16.64,16.56,16.6,201222.0,13.9227,13.9562,13.8891,13.9227,201222.0
2020-05-19 11:05:00,16.6,16.63,16.58,16.61,93081.0,13.9227,13.9478,13.9059,13.9311,93081.0
2020-05-19 11:10:00,16.61,16.62,16.57,16.57,134493.0,13.9311,13.9394,13.8975,13.8975,134493.0
2020-05-19 11:15:00,16.57,16.68,16.57,16.68,131682.0,13.8975,13.9898,13.8975,13.9898,131682.0
2020-05-19 11:20:00,16.68,16.75,16.67,16.75,96678.0,13.9898,14.0485,13.9814,14.0485,96678.0
2020-05-19 11:25:00,16.75,16.78,16.71,16.73,164320.0,14.0485,14.0736,14.0149,14.0317,164320.0
2020-05-19 11:30:00,16.73,16.81,16.72,16.79,160268.0,14.0317,14.0988,14.0233,14.082,160268.0
2020-05-19 11:35:00,16.79,16.81,16.69,16.7,177981.0,14.082,14.0988,13.9982,14.0065,177981.0
2020-05-19 11:40:00,16.7,16.74,16.65,16.66,100921.0,14.0065,14.0401,13.9646,13.973,100921.0
2020-05-19 11:45:00,16.66,16.67,16.62,16.65,177539.0,13.973,13.9814,13.9394,13.9646,177539.0
2020-05-19 11:50:00,16.64,16.67,16.6,16.64,105266.0,13.9562,13.9814,13.9227,13.9562,105266.0
2020-05-19 11:55:00,16.64,16.65,16.61,16.64,90521.0,13.9562,13.9646,13.9311,13.9562,90521.0
2020-05-19 12:00:00,16.64,16.74,16.63,16.73,158584.0,13.9562,14.0401,13.9478,14.0317,158584.0
2020-05-19 12:05:00,16.73,16.77,16.71,16.76,62031.0,14.0317,14.0653,14.0149,14.0569,62031.0
2020-05-19 12:10:00,16.76,16.78,16.7,16.72,90241.0,14.0569,14.0736,14.0065,14.0233,90241.0
2020-05-19 12:15:00,16.71,16.72,16.69,16.7,149960.0,14.0149,14.0233,13.9982,14.0065,149960.0
2020-05-19 12:20:00,16.7,16.7,16.66,16.68,98421.0,14.0065,14.0065,13.973,13.9898,98421.0
2020-05-19 12:25:00,16.68,16.69,16.65,16.68,111606.0,13.9898,13.9982,13.9646,13.9898,111606.0
2020-05-19 12:30:00,16.68,16.69,16.63,16.64,72693.0,13.9898,13.9982,13.9478,13.9562,72693.0
2020-05-19 12:35:00,16.63,16.65,16.62,16.63,127877.0,13.9478,13.9646,13.9394,13.9478,127877.0
2020-05-19 12:40:00,16.62,16.73,16.62,16.72,167794.0,13.9394,14.0317,13.9394,14.0233,167794.0
2020-05-19 12:45:00,16.71,16.77,16.7,16.73,101987.0,14.0149,14.0653,14.0065,14.0317,101987.0
2020-05-19 12:50:00,16.73,16.75,16.7,16.7,109292.0,14.0317,14.0485,14.0065,14.0065,109292.0
2020-05-19 12:55:00,16.7,16.95,16.7,16.85,1664762.0,14.0065,14.2162,14.0065,14.1324,1664762.0
2020-05-19 13:00:00,16.85,16.9,16.84,16.88,374426.0,14.1324,14.1743,14.124,14.1575,374426.0
2020-05-19 13:05:00,16.88,16.94,16.87,16.93,211036.0,14.1575,14.2078,14.1491,14.1994,211036.0
2020-05-19 13:10:00,16.93,16.95,16.87,16.91,227925.0,14.1994,14.2162,14.1491,14.1827,227925.0
2020-05-19 13:15:00,16.91,16.96,16.91,16.95,166170.0,14.1827,14.2246,14.1827,14.2162,166170.0
2020-05-19 13:20:00,16.95,17.0,16.94,16.97,217090.0,14.2162,14.2582,14.2078,14.233,217090.0
2020-05-19 13:25:00,16.96,16.99,16.91,16.91,377820.0,14.2246,14.2498,14.1827,14.1827,377820.0
2020-05-19 13:30:00,16.91,16.95,16.9,16.91,158322.0,14.1827,14.2162,14.1743,14.1827,158322.0
2020-05-19 13:35:00,16.92,16.97,16.91,16.96,115924.0,14.1911,14.233,14.1827,14.2246,115924.0
2020-05-19 13:40:00,16.97,17.08,16.96,17.05,240564.0,14.233,14.3253,14.2246,14.3001,240564.0
2020-05-19 13:45:00,17.06,17.15,17.04,17.07,420115.0,14.3085,14.384,14.2917,14.3169,420115.0
2020-05-19 13:50:00,17.08,17.09,17.05,17.08,141652.0,14.3253,14.3336,14.3001,14.3253,141652.0
2020-05-19 13:55:00,17.08,17.1,17.06,17.1,97758.0,14.3253,14.342,14.3085,14.342,97758.0
2020-05-19 14:00:00,17.1,17.12,17.05,17.1,166836.0,14.342,14.3588,14.3001,14.342,166836.0
2020-05-19 14:05:00,17.09,17.16,17.09,17.12,179682.0,14.3336,14.3924,14.3336,14.3588,179682.0
2020-05-19 14:10:00,17.12,17.18,17.11,17.13,164169.0,14.3588,14.4091,14.3504,14.3672,164169.0
2020-05-19 14:15:00,17.14,17.18,17.12,17.18,117314.0,14.3756,14.4091,14.3588,14.4091,117314.0
2020-05-19 14:20:00,17.18,17.19,17.12,17.16,142594.0,14.4091,14.4175,14.3588,14.3924,142594.0
2020-05-19 14:25:00,17.16,17.17,17.09,17.1,98173.0,14.3924,14.4007,14.3336,14.342,98173.0
2020-05-19 14:30:00,17.09,17.13,17.05,17.09,179271.0,14.3336,14.3672,14.3001,14.3336,179271.0
2020-05-19 14:35:00,17.09,17.12,17.08,17.11,210864.0,14.3336,14.3588,14.3253,14.3504,210864.0
2020-05-19 14:40:00,17.11,17.16,17.11,17.14,86732.0,14.3504,14.3924,14.3504,14.3756,86732.0
2020-05-19 14:45:00,17.15,17.17,17.13,17.16,132127.0,14.384,14.4007,14.3672,14.3924,132127.0
2020-05-19 14:50:00,17.16,17.18,17.09,17.13,247487.0,14.3924,14.4091,14.3336,14.3672,247487.0
2020-05-19 14:55:00,17.13,17.14,16.95,16.96,426752.0,14.3672,14.3756,14.2162,14.2246,426752.0
2020-05-19 15:00:00,16.97,17.03,16.9,16.93,420685.0,14.233,14.2833,14.1743,14.1994,420685.0
2020-05-19 15:05:00,16.94,16.97,16.9,16.94,201976.0,14.2078,14.233,14.1743,14.2078,201976.0
2020-05-19 15:10:00,16.94,17.02,16.92,16.98,132231.0,14.2078,14.2749,14.1911,14.2414,132231.0
2020-05-19 15:15:00,16.99,17.0,16.93,16.94,121061.0,14.2498,14.2582,14.1994,14.2078,121061.0
2020-05-19 15:20:00,16.94,16.96,16.91,16.95,219834.0,14.2078,14.2246,14.1827,14.2162,219834.0
2020-05-19 15:25:00,16.95,17.02,16.94,17.0,220398.0,14.2162,14.2749,14.2078,14.2582,220398.0
2020-05-19 15:30:00,16.99,17.0,16.93,16.94,258875.0,14.2498,14.2582,14.1994,14.2078,258875.0
2020-05-19 15:35:00,16.94,16.95,16.87,16.91,274025.0,14.2078,14.2162,14.1491,14.1827,274025.0
2020-05-19 15:40:00,16.91,16.93,16.9,16.91,259075.0,14.1827,14.1994,14.1743,14.1827,259075.0
2020-05-19 15:45:00,16.91,16.94,16.89,16.91,456928.0,14.1827,14.2078,14.1659,14.1827,456928.0
2020-05-19 15:50:00,16.9,16.91,16.74,16.79,779676.0,14.1743,14.1827,14.0401,14.082,779676.0
2020-05-19 15:55:00,16.79,16.83,16.73,16.73,733755.0,14.082,14.1156,14.0317,14.0317,733755.0
2020-05-20 09:30:00,17.08,17.26,17.07,17.23,705851.0,14.3253,14.4762,14.3169,14.4511,705851.0
2020-05-20 09:35:00,17.23,17.52,17.21,17.49,899233.0,14.4511,14.6943,14.4343,14.6691,899233.0
2020-05-20 09:40:00,17.49,17.54,17.39,17.43,332969.0,14.6691,14.7111,14.5853,14.6188,332969.0
2020-05-20 09:45:00,17.42,17.43,17.27,17.33,301506.0,14.6104,14.6188,14.4846,14.5349,301506.0
2020-05-20 09:50:00,17.34,17.44,17.3,17.33,286814.0,14.5433,14.6272,14.5098,14.5349,286814.0
2020-05-20 09:55:00,17.33,17.41,17.29,17.36,220429.0,14.5349,14.602,14.5014,14.5601,220429.0
2020-05-20 10:00:00,17.36,17.45,17.35,17.39,285314.0,14.5601,14.6356,14.5517,14.5853,285314.0
2020-05-20 10:05:00,17.39,17.49,17.36,17.49,243851.0,14.5853,14.6691,14.5601,14.6691,243851.0
2020-05-20 10:10:00,17.49,17.53,17.43,17.53,247591.0,14.6691,14.7027,14.6188,14.7027,247591.0
2020-05-20 10:15:00,17.53,17.54,17.42,17.44,173475.0,14.7027,14.7111,14.6104,14.6272,173475.0
2020-05-20 10:20:00,17.44,17.5,17.43,17.48,197929.0,14.6272,14.6775,14.6188,14.6607,197929.0
2020-05-20 10:25:00,17.48,17.48,17.39,17.41,221085.0,14.6607,14.6607,14.5853,14.602,221085.0
2020-05-20 10:30:00,17.41,17.43,17.36,17.38,132893.0,14.602,14.6188,14.5601,14.5769,132893.0
2020-05-20 10:35:00,17.39,17.44,17.38,17.44,138633.0,14.5853,14.6272,14.5769,14.6272,138633.0
2020-05-20 10:40:00,17.44,17.48,17.43,17.46,79158.0,14.6272,14.6607,14.6188,14.644,79158.0
2020-05-20 10:45:00,17.46,17.46,17.39,17.41,84721.0,14.644,14.644,14.5853,14.602,84721.0
2020-05-20 10:50:00,17.41,17.44,17.38,17.41,129243.0,14.602,14.6272,14.5769,14.602,129243.0
2020-05-20 10:55:00,17.42,17.44,17.38,17.41,112081.0,14.6104,14.6272,14.5769,14.602,112081.0
2020-05-20 11:00:00,17.4,17.41,17.29,17.32,254384.0,14.5936,14.602,14.5014,14.5265,254384.0
2020-05-20 11:05:00,17.33,17.34,17.29,17.31,133179.0,14.5349,14.5433,14.5014,14.5182,133179.0
2020-05-20 11:10:00,17.3,17.37,17.27,17.36,138116.0,14.5098,14.5685,14.4846,14.5601,138116.0
2020-05-20 11:15:00,17.37,17.42,17.34,17.41,84789.0,14.5685,14.6104,14.5433,14.602,84789.0
2020-05-20 11:20:00,17.41,17.44,17.32,17.32,99974.0,14.602,14.6272,14.5265,14.5265,99974.0
2020-05-20 11:25:00,17.32,17.39,17.31,17.38,179808.0,14.5265,14.5853,14.5182,14.5769,179808.0
2020-05-20 11:30:00,17.38,17.38,17.33,17.35,83957.0,14.5769,14.5769,14.5349,14.5517,83957.0
2020-05-20 11:35:00,17.35,17.37,17.32,17.34,82148.0,14.5517,14.5685,14.5265,14.5433,82148.0
2020-05-20 11:40:00,17.34,17.38,17.31,17.32,98367.0,14.5433,14.5769,14.5182,14.5265,98367.0
2020-05-20 11:45:00,17.33,17.35,17.29,17.29,71790.0,14.5349,14.5517,14.5014,14.5014,71790.0
2020-05-20 11:50:00,17.29,17.34,17.28,17.3,120131.0,14.5014,14.5433,14.493,14.5098,120131.0
2020-05-20 11:55:00,17.3,17.32,17.29,17.3,105200.0,14.5098,14.5265,14.5014,14.5098,105200.0
2020-05-20 12:00:00,17.3,17.31,17.21,17.23,132675.0,14.5098,14.5182,14.4343,14.4511,132675.0
2020-05-20 12:05:00,17.23,17.25,17.2,17.21,172476.0,14.4511,14.4678,14.4259,14.4343,172476.0
2020-05-20 12:10:00,17.21,17.23,17.17,17.23,142355.0,14.4343,14.4511,14.4007,14.4511,142355.0
2020-05-20 12:15:00,17.22,17.25,17.22,17.23,146363.0,14.4427,14.4678,14.4427,14.4511,146363.0
2020-05-20 12:20:00,17.22,17.28,17.22,17.25,153822.0,14.4427,14.493,14.4427,14.4678,153822.0
2020-05-20 12:25:00,17.25,17.27,17.24,17.26,74824.0,14.4678,14.4846,14.4594,14.4762,74824.0
2020-05-20 12:30:00,17.26,17.27,17.23,17.27,110388.0,14.4762,14.4846,14.4511,14.4846,110388.0
2020-05-20 12:35:00,17.27,17.29,17.26,17.27,108755.0,14.4846,14.5014,14.4762,14.4846,108755.0
2020-05-20 12:40:00,17.27,17.28,17.24,17.25,219764.0,14.4846,14.493,14.4594,14.4678,219764.0
2020-05-20 12:45:00,17.25,17.28,17.21,17.27,95814.0,14.4678,14.493,14.4343,14.4846,95814.0
2020-05-20 12:50:00,17.27,17.29,17.25,17.26,81254.0,14.4846,14.5014,14.4678,14.4762,81254.0
2020-05-20 12:55:00,17.26,17.27,17.23,17.25,91966.0,14.4762,14.4846,14.4511,14.4678,91966.0
2020-05-20 13:00:00,17.25,17.25,17.17,17.19,84914.0,14.4678,14.4678,14.4007,14.4175,84914.0
2020-05-20 13:05:00,17.19,17.22,17.15,17.16,88979.0,14.4175,14.4427,14.384,14.3924,88979.0
2020-05-20 13:10:00,17.16,17.22,17.15,17.21,69723.0,14.3924,14.4427,14.384,14.4343,69723.0
2020-05-20 13:15:00,17.2,17.21,17.17,17.18,72618.0,14.4259,14.4343,14.4007,14.4091,72618.0
2020-05-20 13:20:00,17.19,17.2,17.16,17.16,77169.0,14.4175,14.4259,14.3924,14.3924,77169.0
2020-05-20 13:25:00,17.16,17.17,17.12,17.12,86167.0,14.3924,14.4007,14.3588,14.3588,86167.0
2020-05-20 13:30:00,17.12,17.15,17.08,17.09,73368.0,14.3588,14.384,14.3253,14.3336,73368.0
2020-05-20 13:35:00,17.09,17.1,17.04,17.09,189276.0,14.3336,14.342,14.2917,14.3336,189276.0
2020-05-20 13:40:00,17.09,17.13,17.08,17.13,71071.0,14.3336,14.3672,14.3253,14.3672,71071.0
2020-05-20 13:45:00,17.13,17.14,17.1,17.12,92122.0,14.3672,14.3756,14.342,14.3588,92122.0
2020-05-20 13:50:00,17.12,17.14,17.09,17.1,165087.0,14.3588,14.3756,14.3336,14.342,165087.0
2020-05-20 13:55:00,17.1,17.1,17.07,17.1,59017.0,14.342,14.342,14.3169,14.342,59017.0
2020-05-20 14:00:00,17.09,17.12,17.07,17.11,110482.0,14.3336,14.3588,14.3169,14.3504,110482.0
2020-05-20 14:05:00,17.12,17.18,17.11,17.13,144032.0,14.3588,14.4091,14.3504,14.3672,144032.0
2020-05-20 14:10:00,17.14,17.15,17.11,17.13,93917.0,14.3756,14.384,14.3504,14.3672,93917.0
2020-05-20 14:15:00,17.13,17.15,17.13,17.13,80821.0,14.3672,14.384,14.3672,14.3672,80821.0
2020-05-20 14:20:00,17.13,17.18,17.1,17.17,124074.0,14.3672,14.4091,14.342,14.4007,124074.0
2020-05-20 14:25:00,17.16,17.19,17.14,17.18,74850.0,14.3924,14.4175,14.3756,14.4091,74850.0
2020-05-20 14:30:00,17.18,17.2,17.16,17.18,50401.0,14.4091,14.4259,14.3924,14.4091,50401.0
2020-05-20 14:35:00,17.18,17.23,17.17,17.22,164747.0,14.4091,14.4511,14.4007,14.4427,164747.0
2020-05-20 14:40:00,17.23,17.26,17.22,17.26,98370.0,14.4511,14.4762,14.4427,14.4762,98370.0
2020-05-20 14:45:00,17.26,17.27,17.23,17.26,80388.0,14.4762,14.4846,14.4511,14.4762,80388.0
2020-05-20 14:50:00,17.26,17.28,17.24,17.27,68968.0,14.4762,14.493,14.4594,14.4846,68968.0
2020-05-20 14:55:00,17.26,17.27,17.23,17.23,95246.0,14.4762,14.4846,14.4511,14.4511,95246.0
2020-05-20 15:00:00,17.23,17.25,17.2,17.21,124028.0,14.4511,14.4678,14.4259,14.4343,124028.0
2020-05-20 15:05:00,17.21,17.24,17.18,17.21,127689.0,14.4343,14.4594,14.4091,14.4343,127689.0
2020-05-20 15:10:00,17.21,17.23,17.15,17.16,128125.0,14.4343,14.4511,14.384,14.3924,128125.0
2020-05-20 15:15:00,17.16,17.18,17.14,17.16,90569.0,14.3924,14.4091,14.3756,14.3924,90569.0
2020-05-20 15:20:00,17.16,17.21,17.16,17.19,107726.0,14.3924,14.4343,14.3924,14.4175,107726.0
2020-05-20 15:25:00,17.2,17.21,17.16,17.21,104493.0,14.4259,14.4343,14.3924,14.4343,104493.0
2020-05-20 15:30:00,17.21,17.23,17.19,17.21,154943.0,14.4343,14.4511,14.4175,14.4343,154943.0
2020-05-20 15:35:00,17.22,17.24,17.21,17.23,142202.0,14.4427,14.4594,14.4343,14.4511,142202.0
2020-05-20 15:40:00,17.24,17.32,17.23,17.32,346816.0,14.4594,14.5265,14.4511,14.5265,346816.0
2020-05-20 15:45:00,17.32,17.36,17.28,17.31,375998.0,14.5265,14.5601,14.493,14.5182,375998.0
2020-05-20 15:50:00,17.31,17.34,17.25,17.26,654483.0,14.5182,14.5433,14.4678,14.4762,654483.0
2020-05-20 15:55:00,17.26,17.34,17.25,17.3,959575.0,14.4762,14.5433,14.4678,14.5098,959575.0
2020-05-21 09:30:00,17.19,17.29,17.14,17.28,134440.0,14.4175,14.5014,14.3756,14.493,134440.0
2020-05-21 09:35:00,17.28,17.35,17.23,17.25,119848.0,14.493,14.5517,14.4511,14.4678,119848.0
2020-05-21 09:40:00,17.25,17.25,17.17,17.21,106272.0,14.4678,14.4678,14.4007,14.4343,106272.0
2020-05-21 09:45:00,17.21,17.22,17.18,17.21,93084.0,14.4343,14.4427,14.4091,14.4343,93084.0
2020-05-21 09:50:00,17.21,17.25,17.17,17.23,107470.0,14.4343,14.4678,14.4007,14.4511,107470.0
2020-05-21 09:55:00,17.23,17.31,17.17,17.29,146446.0,14.4511,14.5182,14.4007,14.5014,146446.0
2020-05-21 10:00:00,17.28,17.35,17.25,17.32,113663.0,14.493,14.5517,14.4678,14.5265,113663.0
2020-05-21 10:05:00,17.32,17.34,17.26,17.28,95892.0,14.5265,14.5433,14.4762,14.493,95892.0
2020-05-21 10:10:00,17.28,17.31,17.26,17.28,52695.0,14.493,14.5182,14.4762,14.493,52695.0
2020-05-21 10:15:00,17.28,17.3,17.2,17.24,63925.0,14.493,14.5098,14.4259,14.4594,63925.0
2020-05-21 10:20:00,17.25,17.26,17.19,17.24,58241.0,14.4678,14.4762,14.4175,14.4594,58241.0
2020-05-21 10:25:00,17.25,17.25,17.17,17.17,72689.0,14.4678,14.4678,14.4007,14.4007,72689.0
2020-05-21 10:30:00,17.17,17.18,17.07,17.1,107772.0,14.4007,14.4091,14.3169,14.342,107772.0
2020-05-21 10:35:00,17.1,17.1,16.94,16.98,134500.0,14.342,14.342,14.2078,14.2414,134500.0
2020-05-21 10:40:00,16.98,17.06,16.96,17.04,95929.0,14.2414,14.3085,14.2246,14.2917,95929.0
2020-05-21 10:45:00,17.03,17.04,16.97,17.01,65202.0,14.2833,14.2917,14.233,14.2665,65202.0
2020-05-21 10:50:00,17.01,17.04,16.99,17.0,117160.0,14.2665,14.2917,14.2498,14.2582,117160.0
2020-05-21 10:55:00,17.01,17.09,16.99,17.08,102059.0,14.2665,14.3336,14.2498,14.3253,102059.0
2020-05-21 11:00:00,17.07,17.08,16.97,16.97,116431.0,14.3169,14.3253,14.233,14.233,116431.0
2020-05-21 11:05:00,16.98,17.0,16.95,16.98,85582.0,14.2414,14.2582,14.2162,14.2414,85582.0
2020-05-21 11:10:00,16.98,17.02,16.97,16.98,66842.0,14.2414,14.2749,14.233,14.2414,66842.0
2020-05-21 11:15:00,16.98,16.99,16.89,16.91,100790.0,14.2414,14.2498,14.1659,14.1827,100790.0
2020-05-21 11:20:00,16.91,16.97,16.91,16.95,111988.0,14.1827,14.233,14.1827,14.2162,111988.0
2020-05-21 11:25:00,16.94,16.97,16.91,16.95,85264.0,14.2078,14.233,14.1827,14.2162,85264.0
2020-05-21 11:30:00,16.95,16.97,16.91,16.91,71727.0,14.2162,14.233,14.1827,14.1827,71727.0
2020-05-21 11:35:00,16.91,16.99,16.91,16.98,79338.0,14.1827,14.2498,14.1827,14.2414,79338.0
2020-05-21 11:40:00,16.98,17.03,16.98,17.0,119069.0,14.2414,14.2833,14.2414,14.2582,119069.0
2020-05-21 11:45:00,17.0,17.02,16.95,16.96,110743.0,14.2582,14.2749,14.2162,14.2246,110743.0
2020-05-21 11:50:00,16.97,17.04,16.96,16.99,76228.0,14.233,14.2917,14.2246,14.2498,76228.0
2020-05-21 11:55:00,17.0,17.03,16.98,16.98,77201.0,14.2582,14.2833,14.2414,14.2414,77201.0
2020-05-21 12:00:00,16.98,17.06,16.98,17.04,68644.0,14.2414,14.3085,14.2414,14.2917,68644.0
2020-05-21 12:05:00,17.04,17.06,17.02,17.04,44984.0,14.2917,14.3085,14.2749,14.2917,44984.0
2020-05-21 12:10:00,17.03,17.06,17.02,17.05,57825.0,14.2833,14.3085,14.2749,14.3001,57825.0
2020-05-21 12:15:00,17.05,17.13,17.05,17.07,164794.0,14.3001,14.3672,14.3001,14.3169,164794.0
2020-05-21 12:20:00,17.07,17.11,17.06,17.1,57047.0,14.3169,14.3504,14.3085,14.342,57047.0
2020-05-21 12:25:00,17.11,17.15,17.11,17.11,66153.0,14.3504,14.384,14.3504,14.3504,66153.0
2020-05-21 12:30:00,17.1,17.14,17.08,17.1,50502.0,14.342,14.3756,14.3253,14.342,50502.0
2020-05-21 12:35:00,17.1,17.12,17.06,17.07,44769.0,14.342,14.3588,14.3085,14.3169,44769.0
2020-05-21 12:40:00,17.07,17.12,17.07,17.11,42360.0,14.3169,14.3588,14.3169,14.3504,42360.0
2020-05-21 12:45:00,17.1,17.14,17.09,17.13,30498.0,14.342,14.3756,14.3336,14.3672,30498.0
2020-05-21 12:50:00,17.13,17.13,17.09,17.12,40303.0,14.3672,14.3672,14.3336,14.3588,40303.0
2020-05-21 12:55:00,17.12,17.13,17.06,17.09,41183.0,14.3588,14.3672,14.3085,14.3336,41183.0
2020-05-21 13:00:00,17.09,17.15,17.06,17.14,77391.0,14.3336,14.384,14.3085,14.3756,77391.0
2020-05-21 13:05:00,17.14,17.16,17.11,17.13,58854.0,14.3756,14.3924,14.3504,14.3672,58854.0
2020-05-21 13:10:00,17.13,17.15,17.12,17.14,34349.0,14.3672,14.384,14.3588,14.3756,34349.0
2020-05-21 13:15:00,17.14,17.18,17.12,17.14,43733.0,14.3756,14.4091,14.3588,14.3756,43733.0
2020-05-21 13:20:00,17.14,17.17,17.13,17.16,63657.0,14.3756,14.4007,14.3672,14.3924,63657.0
2020-05-21 13:25:00,17.16,17.17,17.14,17.16,50725.0,14.3924,14.4007,14.3756,14.3924,50725.0
2020-05-21 13:30:00,17.16,17.16,17.11,17.14,42876.0,14.3924,14.3924,14.3504,14.3756,42876.0
2020-05-21 13:35:00,17.14,17.16,17.12,17.12,74217.0,14.3756,14.3924,14.3588,14.3588,74217.0
2020-05-21 13:40:00,17.13,17.15,17.1,17.14,49421.0,14.3672,14.384,14.342,14.3756,49421.0
2020-05-21 13:45:00,17.13,17.16,17.11,17.13,55651.0,14.3672,14.3924,14.3504,14.3672,55651.0
2020-05-21 13:50:00,17.13,17.14,17.1,17.13,47577.0,14.3672,14.3756,14.342,14.3672,47577.0
2020-05-21 13:55:00,17.12,17.16,17.12,17.14,43699.0,14.3588,14.3924,14.3588,14.3756,43699.0
2020-05-21 14:00:00,17.13,17.18,17.12,17.18,37822.0,14.3672,14.4091,14.3588,14.4091,37822.0
2020-05-21 14:05:00,17.18,17.18,17.14,17.16,41559.0,14.4091,14.4091,14.3756,14.3924,41559.0
2020-05-21 14:10:00,17.15,17.17,17.13,17.15,54297.0,14.384,14.4007,14.3672,14.384,54297.0
2020-05-21 14:15:00,17.16,17.18,17.16,17.17,29082.0,14.3924,14.4091,14.3924,14.4007,29082.0
2020-05-21 14:20:00,17.16,17.21,17.16,17.21,84306.0,14.3924,14.4343,14.3924,14.4343,84306.0
2020-05-21 14:25:00,17.2,17.21,17.17,17.18,30224.0,14.4259,14.4343,14.4007,14.4091,30224.0
2020-05-21 14:30:00,17.18,17.2,17.17,17.19,69687.0,14.4091,14.4259,14.4007,14.4175,69687.0
2020-05-21 14:35:00,17.19,17.19,17.12,17.14,56076.0,14.4175,14.4175,14.3588,14.3756,56076.0
2020-05-21 14:40:00,17.15,17.18,17.14,17.17,52400.0,14.384,14.4091,14.3756,14.4007,52400.0
2020-05-21 14:45:00,17.18,17.18,17.12,17.14,41252.0,14.4091,14.4091,14.3588,14.3756,41252.0
2020-05-21 14:50:00,17.14,17.17,17.12,17.16,70604.0,14.3756,14.4007,14.3588,14.3924,70604.0
2020-05-21 14:55:00,17.16,17.19,17.15,17.15,73080.0,14.3924,14.4175,14.384,14.384,73080.0
2020-05-21 15:00:00,17.15,17.2,17.15,17.18,94969.0,14.384,14.4259,14.384,14.4091,94969.0
2020-05-21 15:05:00,17.18,17.25,17.18,17.25,72323.0,14.4091,14.4678,14.4091,14.4678,72323.0
2020-05-21 15:10:00,17.24,17.26,17.2,17.26,87510.0,14.4594,14.4762,14.4259,14.4762,87510.0
2020-05-21 15:15:00,17.25,17.29,17.24,17.28,89423.0,14.4678,14.5014,14.4594,14.493,89423.0
2020-05-21 15:20:00,17.28,17.29,17.26,17.29,58296.0,14.493,14.5014,14.4762,14.5014,58296.0
2020-05-21 15:25:00,17.29,17.3,17.26,17.28,100713.0,14.5014,14.5098,14.4762,14.493,100713.0
2020-05-21 15:30:00,17.28,17.29,17.22,17.25,97217.0,14.493,14.5014,14.4427,14.4678,97217.0
2020-05-21 15:35:00,17.25,17.27,17.22,17.26,142026.0,14.4678,14.4846,14.4427,14.4762,142026.0
2020-05-21 15:40:00,17.26,17.27,17.22,17.26,150860.0,14.4762,14.4846,14.4427,14.4762,150860.0
2020-05-21 15:45:00,17.26,17.27,17.17,17.21,276706.0,14.4762,14.4846,14.4007,14.4343,276706.0
2020-05-21 15:50:00,17.2,17.21,17.13,17.15,306108.0,14.4259,14.4343,14.3672,14.384,306108.0
2020-05-21 15:55:00,17.14,17.19,17.12,17.17,607474.0,14.3756,14.4175,14.3588,14.4007,607474.0
2020-05-22 09:30:00,17.1,17.1,16.89,16.91,258189.0,14.342,14.342,14.1659,14.1827,258189.0
2020-05-22 09:35:00,16.9,16.96,16.89,16.95,111779.0,14.1743,14.2246,14.1659,14.2162,111779.0
2020-05-22 09:40:00,16.94,16.97,16.8,16.81,94369.0,14.2078,14.233,14.0904,14.0988,94369.0
2020-05-22 09:45:00,16.81,16.86,16.76,16.77,173770.0,14.0988,14.1407,14.0569,14.0653,173770.0
2020-05-22 09:50:00,16.77,16.83,16.73,16.81,195764.0,14.0653,14.1156,14.0317,14.0988,195764.0
2020-05-22 09:55:00,16.81,16.85,16.79,16.82,77696.0,14.0988,14.1324,14.082,14.1072,77696.0
2020-05-22 10:00:00,16.82,16.83,16.73,16.82,104700.0,14.1072,14.1156,14.0317,14.1072,104700.0
2020-05-22 10:05:00,16.82,16.83,16.77,16.79,93927.0,14.1072,14.1156,14.0653,14.082,93927.0
2020-05-22 10:10:00,16.79,16.81,16.72,16.73,187111.0,14.082,14.0988,14.0233,14.0317,187111.0
2020-05-22 10:15:00,16.73,16.79,16.71,16.76,119711.0,14.0317,14.082,14.0149,14.0569,119711.0
2020-05-22 10:20:00,16.76,16.84,16.75,16.82,73347.0,14.0569,14.124,14.0485,14.1072,73347.0
2020-05-22 10:25:00,16.82,16.91,16.81,16.9,122673.0,14.1072,14.1827,14.0988,14.1743,122673.0
2020-05-22 10:30:00,16.9,16.98,16.88,16.94,100530.0,14.1743,14.2414,14.1575,14.2078,100530.0
2020-05-22 10:35:00,16.94,16.98,16.91,16.98,49431.0,14.2078,14.2414,14.1827,14.2414,49431.0
2020-05-22 10:40:00,16.97,16.98,16.93,16.94,114182.0,14.233,14.2414,14.1994,14.2078,114182.0
2020-05-22 10:45:00,16.93,16.94,16.88,16.88,57721.0,14.1994,14.2078,14.1575,14.1575,57721.0
2020-05-22 10:50:00,16.88,16.9,16.83,16.85,84631.0,14.1575,14.1743,14.1156,14.1324,84631.0
2020-05-22 10:55:00,16.84,16.85,16.75,16.79,66115.0,14.124,14.1324,14.0485,14.082,66115.0
2020-05-22 11:00:00,16.78,16.82,16.77,16.78,58850.0,14.0736,14.1072,14.0653,14.0736,58850.0
2020-05-22 11:05:00,16.78,16.85,16.77,16.83,68403.0,14.0736,14.1324,14.0653,14.1156,68403.0
2020-05-22 11:10:00,16.82,16.88,16.8,16.86,78597.0,14.1072,14.1575,14.0904,14.1407,78597.0
2020-05-22 11:15:00,16.86,16.9,16.85,16.9,71968.0,14.1407,14.1743,14.1324,14.1743,71968.0
2020-05-22 11:20:00,16.89,16.9,16.84,16.86,64511.0,14.1659,14.1743,14.124,14.1407,64511.0
2020-05-22 11:25:00,16.86,16.91,16.84,16.87,215671.0,14.1407,14.1827,14.124,14.1491,215671.0
2020-05-22 11:30:00,16.87,16.87,16.78,16.82,111155.0,14.1491,14.1491,14.0736,14.1072,111155.0
2020-05-22 11:35:00,16.82,16.85,16.81,16.84,60126.0,14.1072,14.1324,14.0988,14.124,60126.0
2020-05-22 11:40:00,16.83,16.86,16.81,16.83,42280.0,14.1156,14.1407,14.0988,14.1156,42280.0
2020-05-22 11:45:00,16.83,16.91,16.82,16.89,117434.0,14.1156,14.1827,14.1072,14.1659,117434.0
2020-05-22 11:50:00,16.89,16.91,16.88,16.89,36263.0,14.1659,14.1827,14.1575,14.1659,36263.0
2020-05-22 11:55:00,16.89,16.91,16.88,16.91,57680.0,14.1659,14.1827,14.1575,14.1827,57680.0
2020-05-22 12:00:00,16.91,16.94,16.9,16.91,76277.0,14.1827,14.2078,14.1743,14.1827,76277.0
2020-05-22 12:05:00,16.91,16.91,16.85,16.87,60250.0,14.1827,14.1827,14.1324,14.1491,60250.0
2020-05-22 12:10:00,16.87,16.9,16.85,16.85,45177.0,14.1491,14.1743,14.1324,14.1324,45177.0
2020-05-22 12:15:00,16.85,16.92,16.85,16.92,70835.0,14.1324,14.1911,14.1324,14.1911,70835.0
2020-05-22 12:20:00,16.91,16.95,16.91,16.95,51623.0,14.1827,14.2162,14.1827,14.2162,51623.0
2020-05-22 12:25:00,16.94,16.95,16.91,16.93,47195.0,14.2078,14.2162,14.1827,14.1994,47195.0
2020-05-22 12:30:00,16.94,16.95,16.91,16.93,44649.0,14.2078,14.2162,14.1827,14.1994,44649.0
2020-05-22 12:35:00,16.92,16.98,16.92,16.97,116266.0,14.1911,14.2414,14.1911,14.233,116266.0
2020-05-22 12:40:00,16.96,16.98,16.94,16.97,75767.0,14.2246,14.2414,14.2078,14.233,75767.0
2020-05-22 12:45:00,16.97,16.98,16.94,16.94,31934.0,14.233,14.2414,14.2078,14.2078,31934.0
2020-05-22 12:50:00,16.95,16.95,16.93,16.94,14681.0,14.2162,14.2162,14.1994,14.2078,14681.0
2020-05-22 12:55:00,16.93,16.97,16.92,16.96,77006.0,14.1994,14.233,14.1911,14.2246,77006.0
2020-05-22 13:00:00,16.96,16.97,16.95,16.96,25092.0,14.2246,14.233,14.2162,14.2246,25092.0
2020-05-22 13:05:00,16.96,16.96,16.92,16.94,47986.0,14.2246,14.2246,14.1911,14.2078,47986.0
2020-05-22 13:10:00,16.94,16.94,16.91,16.92,46296.0,14.2078,14.2078,14.1827,14.1911,46296.0
2020-05-22 13:15:00,16.93,16.93,16.91,16.93,31365.0,14.1994,14.1994,14.1827,14.1994,31365.0
2020-05-22 13:20:00,16.93,16.96,16.92,16.96,36859.0,14.1994,14.2246,14.1911,14.2246,36859.0
2020-05-22 13:25:00,16.96,16.96,16.92,16.94,52045.0,14.2246,14.2246,14.1911,14.2078,52045.0
2020-05-22 13:30:00,16.94,16.97,16.93,16.94,42242.0,14.2078,14.233,14.1994,14.2078,42242.0
2020-05-22 13:35:00,16.94,16.97,16.92,16.96,40878.0,14.2078,14.233,14.1911,14.2246,40878.0
2020-05-22 13:40:00,16.96,16.98,16.96,16.98,41744.0,14.2246,14.2414,14.2246,14.2414,41744.0
2020-05-22 13:45:00,16.98,17.0,16.97,17.0,30675.0,14.2414,14.2582,14.233,14.2582,30675.0
2020-05-22 13:50:00,16.99,17.0,16.96,16.96,30728.0,14.2498,14.2582,14.2246,14.2246,30728.0
2020-05-22 13:55:00,16.96,17.03,16.95,17.02,81733.0,14.2246,14.2833,14.2162,14.2749,81733.0
2020-05-22 14:00:00,17.02,17.05,17.01,17.04,31736.0,14.2749,14.3001,14.2665,14.2917,31736.0
2020-05-22 14:05:00,17.05,17.06,17.03,17.05,79304.0,14.3001,14.3085,14.2833,14.3001,79304.0
2020-05-22 14:10:00,17.05,17.06,17.03,17.04,43165.0,14.3001,14.3085,14.2833,14.2917,43165.0
2020-05-22 14:15:00,17.04,17.04,17.01,17.02,36529.0,14.2917,14.2917,14.2665,14.2749,36529.0
2020-05-22 14:20:00,17.02,17.04,17.0,17.03,84564.0,14.2749,14.2917,14.2582,14.2833,84564.0
2020-05-22 14:25:00,17.03,17.04,17.01,17.02,54351.0,14.2833,14.2917,14.2665,14.2749,54351.0
2020-05-22 14:30:00,17.02,17.04,17.0,17.03,63992.0,14.2749,14.2917,14.2582,14.2833,63992.0
2020-05-22 14:35:00,17.04,17.05,17.01,17.04,59135.0,14.2917,14.3001,14.2665,14.2917,59135.0
2020-05-22 14:40:00,17.05,17.05,17.01,17.02,49025.0,14.3001,14.3001,14.2665,14.2749,49025.0
2020-05-22 14:45:00,17.02,17.03,17.01,17.03,46676.0,14.2749,14.2833,14.2665,14.2833,46676.0
2020-05-22 14:50:00,17.03,17.05,17.01,17.03,85132.0,14.2833,14.3001,14.2665,14.2833,85132.0
2020-05-22 14:55:00,17.03,17.05,17.02,17.04,87425.0,14.2833,14.3001,14.2749,14.2917,87425.0
2020-05-22 15:00:00,17.03,17.05,17.02,17.05,39900.0,14.2833,14.3001,14.2749,14.3001,39900.0
2020-05-22 15:05:00,17.05,17.09,17.04,17.09,76532.0,14.3001,14.3336,14.2917,14.3336,76532.0
2020-05-22 15:10:00,17.09,17.09,17.06,17.06,67791.0,14.3336,14.3336,14.3085,14.3085,67791.0
2020-05-22 15:15:00,17.07,17.07,17.02,17.05,71249.0,14.3169,14.3169,14.2749,14.3001,71249.0
2020-05-22 15:20:00,17.05,17.06,17.0,17.02,145226.0,14.3001,14.3085,14.2582,14.2749,145226.0
2020-05-22 15:25:00,17.03,17.03,16.99,17.02,128634.0,14.2833,14.2833,14.2498,14.2749,128634.0
2020-05-22 15:30:00,17.02,17.04,16.98,17.0,158337.0,14.2749,14.2917,14.2414,14.2582,158337.0
2020-05-22 15:35:00,17.0,17.0,16.96,16.98,124250.0,14.2582,14.2582,14.2246,14.2414,124250.0
2020-05-22 15:40:00,16.98,17.0,16.93,16.99,135229.0,14.2414,14.2582,14.1994,14.2498,135229.0
2020-05-22 15:45:00,17.0,17.02,16.99,17.0,158063.0,14.2582,14.2749,14.2498,14.2582,158063.0
2020-05-22 15:50:00,17.01,17.01,16.98,17.01,166455.0,14.2665,14.2665,14.2414,14.2665,166455.0
2020-05-22 15:55:00,17.01,17.04,16.98,17.0,540309.0,14.2665,14.2917,14.2414,14.2582,540309.0
2020-05-26 09:30:00,17.4,17.47,17.21,17.27,690751.0,14.5936,14.6524,14.4343,14.4846,690751.0
2020-05-26 09:35:00,17.25,17.27,17.19,17.27,187045.0,14.4678,14.4846,14.4175,14.4846,187045.0
2020-05-26 09:40:00,17.27,17.35,17.25,17.34,250801.0,14.4846,14.5517,14.4678,14.5433,250801.0
2020-05-26 09:45:00,17.34,17.47,17.31,17.42,171959.0,14.5433,14.6524,14.5182,14.6104,171959.0
2020-05-26 09:50:00,17.43,17.43,17.32,17.34,148351.0,14.6188,14.6188,14.5265,14.5433,148351.0
2020-05-26 09:55:00,17.34,17.37,17.28,17.3,154894.0,14.5433,14.5685,14.493,14.5098,154894.0
2020-05-26 10:00:00,17.3,17.33,17.26,17.28,120370.0,14.5098,14.5349,14.4762,14.493,120370.0
2020-05-26 10:05:00,17.29,17.31,17.22,17.31,67006.0,14.5014,14.5182,14.4427,14.5182,67006.0
2020-05-26 10:10:00,17.31,17.37,17.29,17.36,91343.0,14.5182,14.5685,14.5014,14.5601,91343.0
2020-05-26 10:15:00,17.36,17.4,17.31,17.37,58852.0,14.5601,14.5936,14.5182,14.5685,58852.0
2020-05-26 10:20:00,17.37,17.38,17.34,17.37,43856.0,14.5685,14.5769,14.5433,14.5685,43856.0
2020-05-26 10:25:00,17.37,17.42,17.32,17.41,89387.0,14.5685,14.6104,14.5265,14.602,89387.0
2020-05-26 10:30:00,17.42,17.45,17.4,17.44,91800.0,14.6104,14.6356,14.5936,14.6272,91800.0
2020-05-26 10:35:00,17.44,17.45,17.39,17.4,71390.0,14.6272,14.6356,14.5853,14.5936,71390.0
2020-05-26 10:40:00,17.4,17.43,17.37,17.38,64239.0,14.5936,14.6188,14.5685,14.5769,64239.0
2020-05-26 10:45:00,17.38,17.42,17.37,17.38,59876.0,14.5769,14.6104,14.5685,14.5769,59876.0
2020-05-26 10:50:00,17.38,17.42,17.36,17.36,38871.0,14.5769,14.6104,14.5601,14.5601,38871.0
2020-05-26 10:55:00,17.36,17.38,17.32,17.36,52788.0,14.5601,14.5769,14.5265,14.5601,52788.0
2020-05-26 11:00:00,17.36,17.39,17.34,17.38,68681.0,14.5601,14.5853,14.5433,14.5769,68681.0
2020-05-26 11:05:00,17.37,17.42,17.35,17.39,49330.0,14.5685,14.6104,14.5517,14.5853,49330.0
2020-05-26 11:10:00,17.39,17.43,17.35,17.43,69236.0,14.5853,14.6188,14.5517,14.6188,69236.0
2020-05-26 11:15:00,17.43,17.43,17.37,17.41,48253.0,14.6188,14.6188,14.5685,14.602,48253.0
2020-05-26 11:20:00,17.4,17.41,17.36,17.36,56621.0,14.5936,14.602,14.5601,14.5601,56621.0
2020-05-26 11:25:00,17.37,17.37,17.3,17.37,102842.0,14.5685,14.5685,14.5098,14.5685,102842.0
2020-05-26 11:30:00,17.37,17.38,17.27,17.31,128222.0,14.5685,14.5769,14.4846,14.5182,128222.0
2020-05-26 11:35:00,17.31,17.34,17.27,17.29,80921.0,14.5182,14.5433,14.4846,14.5014,80921.0
2020-05-26 11:40:00,17.29,17.29,17.24,17.26,70024.0,14.5014,14.5014,14.4594,14.4762,70024.0
2020-05-26 11:45:00,17.26,17.28,17.23,17.27,73344.0,14.4762,14.493,14.4511,14.4846,73344.0
2020-05-26 11:50:00,17.27,17.29,17.22,17.23,63910.0,14.4846,14.5014,14.4427,14.4511,63910.0
2020-05-26 11:55:00,17.23,17.27,17.22,17.24,99865.0,14.4511,14.4846,14.4427,14.4594,99865.0
2020-05-26 12:00:00,17.25,17.25,17.19,17.22,61017.0,14.4678,14.4678,14.4175,14.4427,61017.0
2020-05-26 12:05:00,17.23,17.25,17.2,17.23,53737.0,14.4511,14.4678,14.4259,14.4511,53737.0
2020-05-26 12:10:00,17.23,17.28,17.22,17.28,41598.0,14.4511,14.493,14.4427,14.493,41598.0
2020-05-26 12:15:00,17.28,17.29,17.23,17.25,37631.0,14.493,14.5014,14.4511,14.4678,37631.0
2020-05-26 12:20:00,17.24,17.27,17.22,17.27,52186.0,14.4594,14.4846,14.4427,14.4846,52186.0
2020-05-26 12:25:00,17.27,17.3,17.26,17.29,52265.0,14.4846,14.5098,14.4762,14.5014,52265.0
2020-05-26 12:30:00,17.3,17.33,17.27,17.29,72814.0,14.5098,14.5349,14.4846,14.5014,72814.0
2020-05-26 12:35:00,17.29,17.31,17.27,17.3,31545.0,14.5014,14.5182,14.4846,14.5098,31545.0
2020-05-26 12:40:00,17.3,17.31,17.28,17.3,45691.0,14.5098,14.5182,14.493,14.5098,45691.0
2020-05-26 12:45:00,17.3,17.32,17.28,17.3,34569.0,14.5098,14.5265,14.493,14.5098,34569.0
2020-05-26 12:50:00,17.3,17.32,17.29,17.3,37683.0,14.5098,14.5265,14.5014,14.5098,37683.0
2020-05-26 12:55:00,17.29,17.33,17.29,17.32,60632.0,14.5014,14.5349,14.5014,14.5265,60632.0
2020-05-26 13:00:00,17.32,17.33,17.28,17.29,80951.0,14.5265,14.5349,14.493,14.5014,80951.0
2020-05-26 13:05:00,17.3,17.31,17.29,17.29,38619.0,14.5098,14.5182,14.5014,14.5014,38619.0
2020-05-26 13:10:00,17.3,17.3,17.28,17.29,66914.0,14.5098,14.5098,14.493,14.5014,66914.0
2020-05-26 13:15:00,17.29,17.3,17.27,17.27,46401.0,14.5014,14.5098,14.4846,14.4846,46401.0
2020-05-26 13:20:00,17.28,17.28,17.25,17.26,58652.0,14.493,14.493,14.4678,14.4762,58652.0
2020-05-26 13:25:00,17.26,17.29,17.25,17.26,42003.0,14.4762,14.5014,14.4678,14.4762,42003.0
2020-05-26 13:30:00,17.26,17.27,17.21,17.23,50770.0,14.4762,14.4846,14.4343,14.4511,50770.0
2020-05-26 13:35:00,17.22,17.24,17.2,17.23,51342.0,14.4427,14.4594,14.4259,14.4511,51342.0
2020-05-26 13:40:00,17.23,17.24,17.2,17.22,32216.0,14.4511,14.4594,14.4259,14.4427,32216.0
2020-05-26 13:45:00,17.21,17.24,17.2,17.21,71296.0,14.4343,14.4594,14.4259,14.4343,71296.0
2020-05-26 13:50:00,17.21,17.23,17.2,17.21,76273.0,14.4343,14.4511,14.4259,14.4343,76273.0
2020-05-26 13:55:00,17.21,17.22,17.17,17.19,61602.0,14.4343,14.4427,14.4007,14.4175,61602.0
2020-05-26 14:00:00,17.19,17.2,17.16,17.2,48993.0,14.4175,14.4259,14.3924,14.4259,48993.0
2020-05-26 14:05:00,17.2,17.22,17.18,17.19,58072.0,14.4259,14.4427,14.4091,14.4175,58072.0
2020-05-26 14:10:00,17.19,17.21,17.17,17.19,33013.0,14.4175,14.4343,14.4007,14.4175,33013.0
2020-05-26 14:15:00,17.19,17.2,17.18,17.2,76694.0,14.4175,14.4259,14.4091,14.4259,76694.0
2020-05-26 14:20:00,17.21,17.24,17.2,17.21,41082.0,14.4343,14.4594,14.4259,14.4343,41082.0
2020-05-26 14:25:00,17.22,17.23,17.21,17.23,38860.0,14.4427,14.4511,14.4343,14.4511,38860.0
2020-05-26 14:30:00,17.23,17.25,17.19,17.21,44084.0,14.4511,14.4678,14.4175,14.4343,44084.0
2020-05-26 14:35:00,17.21,17.24,17.2,17.23,53344.0,14.4343,14.4594,14.4259,14.4511,53344.0
2020-05-26 14:40:00,17.23,17.23,17.19,17.21,33375.0,14.4511,14.4511,14.4175,14.4343,33375.0
2020-05-26 14:45:00,17.21,17.22,17.17,17.2,59074.0,14.4343,14.4427,14.4007,14.4259,59074.0
2020-05-26 14:50:00,17.21,17.23,17.19,17.21,49283.0,14.4343,14.4511,14.4175,14.4343,49283.0
2020-05-26 14:55:00,17.2,17.23,17.19,17.22,52640.0,14.4259,14.4511,14.4175,14.4427,52640.0
2020-05-26 15:00:00,17.22,17.24,17.19,17.2,60495.0,14.4427,14.4594,14.4175,14.4259,60495.0
2020-05-26 15:05:00,17.21,17.23,17.19,17.2,41727.0,14.4343,14.4511,14.4175,14.4259,41727.0
2020-05-26 15:10:00,17.2,17.22,17.19,17.22,57332.0,14.4259,14.4427,14.4175,14.4427,57332.0
2020-05-26 15:15:00,17.22,17.24,17.19,17.24,54507.0,14.4427,14.4594,14.4175,14.4594,54507.0
2020-05-26 15:20:00,17.23,17.27,17.22,17.26,61519.0,14.4511,14.4846,14.4427,14.4762,61519.0
2020-05-26 15:25:00,17.26,17.27,17.24,17.26,54983.0,14.4762,14.4846,14.4594,14.4762,54983.0
2020-05-26 15:30:00,17.26,17.28,17.19,17.23,131124.0,14.4762,14.493,14.4175,14.4511,131124.0
2020-05-26 15:35:00,17.23,17.25,17.19,17.2,151480.0,14.4511,14.4678,14.4175,14.4259,151480.0
2020-05-26 15:40:00,17.19,17.19,17.12,17.14,197229.0,14.4175,14.4175,14.3588,14.3756,197229.0
2020-05-26 15:45:00,17.14,17.17,17.09,17.14,164034.0,14.3756,14.4007,14.3336,14.3756,164034.0
2020-05-26 15:50:00,17.13,17.14,17.06,17.08,269084.0,14.3672,14.3756,14.3085,14.3253,269084.0
2020-05-26 15:55:00,17.07,17.09,17.03,17.08,464689.0,14.3169,14.3336,14.2833,14.3253,464689.0
2020-05-27 09:30:00,17.4,17.46,17.31,17.45,421242.0,14.5936,14.644,14.5182,14.6356,421242.0
2020-05-27 09:35:00,17.45,17.48,17.34,17.36,140577.0,14.6356,14.6607,14.5433,14.5601,140577.0
2020-05-27 09:40:00,17.35,17.35,17.28,17.3,130452.0,14.5517,14.5517,14.493,14.5098,130452.0
2020-05-27 09:45:00,17.3,17.33,17.26,17.29,84854.0,14.5098,14.5349,14.4762,14.5014,84854.0
2020-05-27 09:50:00,17.3,17.33,17.14,17.14,166520.0,14.5098,14.5349,14.3756,14.3756,166520.0
2020-05-27 09:55:00,17.15,17.22,17.15,17.21,97474.0,14.384,14.4427,14.384,14.4343,97474.0
2020-05-27 10:00:00,17.21,17.21,17.11,17.14,81286.0,14.4343,14.4343,14.3504,14.3756,81286.0
2020-05-27 10:05:00,17.14,17.21,17.14,17.16,100692.0,14.3756,14.4343,14.3756,14.3924,100692.0
2020-05-27 10:10:00,17.17,17.21,17.17,17.21,70748.0,14.4007,14.4343,14.4007,14.4343,70748.0
2020-05-27 10:15:00,17.21,17.22,17.17,17.21,81872.0,14.4343,14.4427,14.4007,14.4343,81872.0
2020-05-27 10:20:00,17.21,17.21,17.12,17.16,65878.0,14.4343,14.4343,14.3588,14.3924,65878.0
2020-05-27 10:25:00,17.15,17.19,17.13,17.14,55622.0,14.384,14.4175,14.3672,14.3756,55622.0
2020-05-27 10:30:00,17.14,17.14,17.01,17.02,130502.0,14.3756,14.3756,14.2665,14.2749,130502.0
2020-05-27 10:35:00,17.02,17.03,16.94,16.95,130510.0,14.2749,14.2833,14.2078,14.2162,130510.0
2020-05-27 10:40:00,16.95,16.96,16.83,16.92,181337.0,14.2162,14.2246,14.1156,14.1911,181337.0
2020-05-27 10:45:00,16.92,16.93,16.83,16.83,76509.0,14.1911,14.1994,14.1156,14.1156,76509.0
2020-05-27 10:50:00,16.84,16.93,16.83,16.89,104282.0,14.124,14.1994,14.1156,14.1659,104282.0
2020-05-27 10:55:00,16.89,16.92,16.86,16.92,58446.0,14.1659,14.1911,14.1407,14.1911,58446.0
2020-05-27 11:00:00,16.92,16.99,16.91,16.96,77355.0,14.1911,14.2498,14.1827,14.2246,77355.0
2020-05-27 11:05:00,16.97,17.0,16.94,16.96,46003.0,14.233,14.2582,14.2078,14.2246,46003.0
2020-05-27 11:10:00,16.96,16.98,16.95,16.96,52909.0,14.2246,14.2414,14.2162,14.2246,52909.0
2020-05-27 11:15:00,16.96,16.96,16.9,16.94,66916.0,14.2246,14.2246,14.1743,14.2078,66916.0
2020-05-27 11:20:00,16.95,16.95,16.89,16.89,51786.0,14.2162,14.2162,14.1659,14.1659,51786.0
2020-05-27 11:25:00,16.89,16.99,16.89,16.98,84948.0,14.1659,14.2498,14.1659,14.2414,84948.0
2020-05-27 11:30:00,16.98,17.02,16.97,17.01,73884.0,14.2414,14.2749,14.233,14.2665,73884.0
2020-05-27 11:35:00,17.01,17.02,16.9,16.94,137655.0,14.2665,14.2749,14.1743,14.2078,137655.0
2020-05-27 11:40:00,16.93,16.96,16.9,16.94,47238.0,14.1994,14.2246,14.1743,14.2078,47238.0
2020-05-27 11:45:00,16.95,16.99,16.94,16.98,81682.0,14.2162,14.2498,14.2078,14.2414,81682.0
2020-05-27 11:50:00,16.97,16.97,16.91,16.91,83179.0,14.233,14.233,14.1827,14.1827,83179.0
2020-05-27 11:55:00,16.91,16.93,16.87,16.89,76198.0,14.1827,14.1994,14.1491,14.1659,76198.0
2020-05-27 12:00:00,16.89,16.9,16.85,16.86,133823.0,14.1659,14.1743,14.1324,14.1407,133823.0
2020-05-27 12:05:00,16.86,16.91,16.84,16.89,72000.0,14.1407,14.1827,14.124,14.1659,72000.0
2020-05-27 12:10:00,16.89,16.91,16.85,16.86,85499.0,14.1659,14.1827,14.1324,14.1407,85499.0
2020-05-27 12:15:00,16.86,16.89,16.85,16.87,55388.0,14.1407,14.1659,14.1324,14.1491,55388.0
2020-05-27 12:20:00,16.87,16.87,16.84,16.85,88061.0,14.1491,14.1491,14.124,14.1324,88061.0
2020-05-27 12:25:00,16.85,16.85,16.81,16.82,239316.0,14.1324,14.1324,14.0988,14.1072,239316.0
2020-05-27 12:30:00,16.82,16.87,16.81,16.87,64331.0,14.1072,14.1491,14.0988,14.1491,64331.0
2020-05-27 12:35:00,16.86,16.87,16.83,16.84,52432.0,14.1407,14.1491,14.1156,14.124,52432.0
2020-05-27 12:40:00,16.84,16.84,16.8,16.8,51655.0,14.124,14.124,14.0904,14.0904,51655.0
2020-05-27 12:45:00,16.81,16.85,16.79,16.81,85685.0,14.0988,14.1324,14.082,14.0988,85685.0
2020-05-27 12:50:00,16.81,16.85,16.8,16.82,71851.0,14.0988,14.1324,14.0904,14.1072,71851.0
2020-05-27 12:55:00,16.82,16.86,16.81,16.86,75928.0,14.1072,14.1407,14.0988,14.1407,75928.0
2020-05-27 13:00:00,16.86,16.9,16.83,16.89,155035.0,14.1407,14.1743,14.1156,14.1659,155035.0
2020-05-27 13:05:00,16.88,16.91,16.86,16.88,88807.0,14.1575,14.1827,14.1407,14.1575,88807.0
2020-05-27 13:10:00,16.88,16.89,16.86,16.89,92391.0,14.1575,14.1659,14.1407,14.1659,92391.0
2020-05-27 13:15:00,16.89,16.9,16.8,16.81,101792.0,14.1659,14.1743,14.0904,14.0988,101792.0
2020-05-27 13:20:00,16.81,16.86,16.8,16.85,52535.0,14.0988,14.1407,14.0904,14.1324,52535.0
2020-05-27 13:25:00,16.86,16.88,16.84,16.88,67443.0,14.1407,14.1575,14.124,14.1575,67443.0
2020-05-27 13:30:00,16.88,16.89,16.83,16.86,71555.0,14.1575,14.1659,14.1156,14.1407,71555.0
2020-05-27 13:35:00,16.86,16.93,16.85,16.93,87756.0,14.1407,14.1994,14.1324,14.1994,87756.0
2020-05-27 13:40:00,16.93,16.93,16.88,16.9,149757.0,14.1994,14.1994,14.1575,14.1743,149757.0
2020-05-27 13:45:00,16.9,16.92,16.87,16.89,93687.0,14.1743,14.1911,14.1491,14.1659,93687.0
2020-05-27 13:50:00,16.89,16.91,16.85,16.9,103703.0,14.1659,14.1827,14.1324,14.1743,103703.0
2020-05-27 13:55:00,16.9,16.92,16.88,16.91,71058.0,14.1743,14.1911,14.1575,14.1827,71058.0
2020-05-27 14:00:00,16.9,16.95,16.9,16.91,113419.0,14.1743,14.2162,14.1743,14.1827,113419.0
2020-05-27 14:05:00,16.91,16.94,16.9,16.93,124811.0,14.1827,14.2078,14.1743,14.1994,124811.0
2020-05-27 14:10:00,16.93,16.95,16.91,16.91,100906.0,14.1994,14.2162,14.1827,14.1827,100906.0
2020-05-27 14:15:00,16.91,16.93,16.87,16.91,309775.0,14.1827,14.1994,14.1491,14.1827,309775.0
2020-05-27 14:20:00,16.91,16.92,16.9,16.91,131453.0,14.1827,14.1911,14.1743,14.1827,131453.0
2020-05-27 14:25:00,16.91,16.93,16.89,16.9,165246.0,14.1827,14.1994,14.1659,14.1743,165246.0
2020-05-27 14:30:00,16.91,16.93,16.87,16.87,244634.0,14.1827,14.1994,14.1491,14.1491,244634.0
2020-05-27 14:35:00,16.87,16.92,16.87,16.91,148126.0,14.1491,14.1911,14.1491,14.1827,148126.0
2020-05-27 14:40:00,16.9,16.92,16.88,16.9,184606.0,14.1743,14.1911,14.1575,14.1743,184606.0
2020-05-27 14:45:00,16.9,16.93,16.89,16.91,269197.0,14.1743,14.1994,14.1659,14.1827,269197.0
2020-05-27 14:50:00,16.91,16.94,16.88,16.88,228461.0,14.1827,14.2078,14.1575,14.1575,228461.0
2020-05-27 14:55:00,16.88,16.9,16.86,16.89,158299.0,14.1575,14.1743,14.1407,14.1659,158299.0
2020-05-27 15:00:00,16.89,16.91,16.88,16.89,117646.0,14.1659,14.1827,14.1575,14.1659,117646.0
2020-05-27 15:05:00,16.89,16.9,16.85,16.87,111017.0,14.1659,14.1743,14.1324,14.1491,111017.0
2020-05-27 15:10:00,16.87,16.89,16.86,16.88,129162.0,14.1491,14.1659,14.1407,14.1575,129162.0
2020-05-27 15:15:00,16.88,16.91,16.87,16.91,177727.0,14.1575,14.1827,14.1491,14.1827,177727.0
2020-05-27 15:20:00,16.91,16.91,16.87,16.89,147747.0,14.1827,14.1827,14.1491,14.1659,147747.0
2020-05-27 15:25:00,16.89,16.95,16.89,16.95,214124.0,14.1659,14.2162,14.1659,14.2162,214124.0
2020-05-27 15:30:00,16.94,16.97,16.91,16.94,275912.0,14.2078,14.233,14.1827,14.2078,275912.0
2020-05-27 15:35:00,16.94,17.04,16.93,17.02,299207.0,14.2078,14.2917,14.1994,14.2749,299207.0
2020-05-27 15:40:00,17.03,17.05,17.01,17.05,265886.0,14.2833,14.3001,14.2665,14.3001,265886.0
2020-05-27 15:45:00,17.05,17.08,17.0,17.01,393699.0,14.3001,14.3253,14.2582,14.2665,393699.0
2020-05-27 15:50:00,17.01,17.09,17.0,17.03,644893.0,14.2665,14.3336,14.2582,14.2833,644893.0
2020-05-27 15:55:00,17.03,17.13,17.02,17.12,1205633.0,14.2833,14.3672,14.2749,14.3588,1205633.0
2020-05-28 09:30:00,15.7,15.7,15.27,15.4,2539397.0,13.1678,13.1678,12.8072,12.9162,2539397.0
2020-05-28 09:35:00,15.4,15.45,15.37,15.37,1226691.0,12.9162,12.9581,12.8911,12.8911,1226691.0
2020-05-28 09:40:00,15.37,15.54,15.32,15.43,1082457.0,12.8911,13.0336,12.8491,12.9414,1082457.0
2020-05-28 09:45:00,15.43,15.48,15.25,15.26,1440000.0,12.9414,12.9833,12.7904,12.7988,1440000.0
2020-05-28 09:50:00,15.26,15.41,15.25,15.34,705393.0,12.7988,12.9246,12.7904,12.8659,705393.0
2020-05-28 09:55:00,15.34,15.37,15.31,15.34,660446.0,12.8659,12.8911,12.8407,12.8659,660446.0
2020-05-28 10:00:00,15.34,15.35,15.22,15.23,963175.0,12.8659,12.8743,12.7652,12.7736,963175.0
2020-05-28 10:05:00,15.23,15.29,15.2,15.21,839194.0,12.7736,12.824,12.7485,12.7569,839194.0
2020-05-28 10:10:00,15.21,15.26,15.11,15.16,992724.0,12.7569,12.7988,12.673,12.7149,992724.0
2020-05-28 10:15:00,15.15,15.17,15.06,15.14,815862.0,12.7065,12.7233,12.6311,12.6981,815862.0
2020-05-28 10:20:00,15.14,15.21,15.1,15.15,630252.0,12.6981,12.7569,12.6646,12.7065,630252.0
2020-05-28 10:25:00,15.15,15.15,15.05,15.07,480576.0,12.7065,12.7065,12.6227,12.6394,480576.0
2020-05-28 10:30:00,15.07,15.07,14.99,15.02,888153.0,12.6394,12.6394,12.5723,12.5975,888153.0
2020-05-28 10:35:00,15.02,15.07,15.0,15.04,545334.0,12.5975,12.6394,12.5807,12.6143,545334.0
2020-05-28 10:40:00,15.04,15.11,15.02,15.07,630499.0,12.6143,12.673,12.5975,12.6394,630499.0
2020-05-28 10:45:00,15.07,15.07,15.01,15.02,630495.0,12.6394,12.6394,12.5891,12.5975,630495.0
2020-05-28 10:50:00,15.02,15.07,15.01,15.03,399772.0,12.5975,12.6394,12.5891,12.6059,399772.0
2020-05-28 10:55:00,15.03,15.05,15.02,15.04,263026.0,12.6059,12.6227,12.5975,12.6143,263026.0
2020-05-28 11:00:00,15.04,15.06,15.01,15.02,493106.0,12.6143,12.6311,12.5891,12.5975,493106.0
2020-05-28 11:05:00,15.02,15.02,14.95,14.96,1327510.0,12.5975,12.5975,12.5388,12.5472,1327510.0
2020-05-28 11:10:00,14.96,14.98,14.95,14.96,588709.0,12.5472,12.564,12.5388,12.5472,588709.0
2020-05-28 11:15:00,14.96,15.0,14.94,15.0,1203412.0,12.5472,12.5807,12.5304,12.5807,1203412.0
2020-05-28 11:20:00,15.0,15.1,14.97,15.07,751814.0,12.5807,12.6646,12.5556,12.6394,751814.0
2020-05-28 11:25:00,15.07,15.07,15.0,15.01,555881.0,12.6394,12.6394,12.5807,12.5891,555881.0
2020-05-28 11:30:00,15.02,15.04,14.98,14.99,413771.0,12.5975,12.6143,12.564,12.5723,413771.0
2020-05-28 11:35:00,14.99,15.07,14.98,15.07,347049.0,12.5723,12.6394,12.564,12.6394,347049.0
2020-05-28 11:40:00,15.07,15.07,15.02,15.04,439311.0,12.6394,12.6394,12.5975,12.6143,439311.0
2020-05-28 11:45:00,15.05,15.13,15.04,15.13,462057.0,12.6227,12.6898,12.6143,12.6898,462057.0
2020-05-28 11:50:00,15.13,15.18,15.1,15.16,473882.0,12.6898,12.7317,12.6646,12.7149,473882.0
2020-05-28 11:55:00,15.15,15.16,15.05,15.09,1008849.0,12.7065,12.7149,12.6227,12.6562,1008849.0
2020-05-28 12:00:00,15.09,15.12,15.06,15.1,591139.0,12.6562,12.6814,12.6311,12.6646,591139.0
2020-05-28 12:05:00,15.1,15.11,15.08,15.08,235244.0,12.6646,12.673,12.6478,12.6478,235244.0
2020-05-28 12:10:00,15.09,15.14,15.06,15.1,434363.0,12.6562,12.6981,12.6311,12.6646,434363.0
2020-05-28 12:15:00,15.1,15.11,15.08,15.08,222686.0,12.6646,12.673,12.6478,12.6478,222686.0
2020-05-28 12:20:00,15.08,15.11,15.06,15.09,219028.0,12.6478,12.673,12.6311,12.6562,219028.0
2020-05-28 12:25:00,15.09,15.09,15.05,15.07,303067.0,12.6562,12.6562,12.6227,12.6394,303067.0
2020-05-28 12:30:00,15.07,15.12,15.03,15.11,633805.0,12.6394,12.6814,12.6059,12.673,633805.0
2020-05-28 12:35:00,15.11,15.14,15.1,15.12,161901.0,12.673,12.6981,12.6646,12.6814,161901.0
2020-05-28 12:40:00,15.12,15.23,15.11,15.13,585942.0,12.6814,12.7736,12.673,12.6898,585942.0
2020-05-28 12:45:00,15.12,15.2,15.12,15.2,285161.0,12.6814,12.7485,12.6814,12.7485,285161.0
2020-05-28 12:50:00,15.2,15.21,15.14,15.2,303478.0,12.7485,12.7569,12.6981,12.7485,303478.0
2020-05-28 12:55:00,15.2,15.2,15.15,15.16,243252.0,12.7485,12.7485,12.7065,12.7149,243252.0
2020-05-28 13:00:00,15.16,15.17,15.15,15.15,183682.0,12.7149,12.7233,12.7065,12.7065,183682.0
2020-05-28 13:05:00,15.15,15.19,15.14,15.17,394864.0,12.7065,12.7401,12.6981,12.7233,394864.0
2020-05-28 13:10:00,15.16,15.18,15.13,15.16,395485.0,12.7149,12.7317,12.6898,12.7149,395485.0
2020-05-28 13:15:00,15.17,15.19,15.1,15.11,241373.0,12.7233,12.7401,12.6646,12.673,241373.0
2020-05-28 13:20:00,15.1,15.17,15.1,15.15,292052.0,12.6646,12.7233,12.6646,12.7065,292052.0
2020-05-28 13:25:00,15.14,15.17,15.12,15.14,176854.0,12.6981,12.7233,12.6814,12.6981,176854.0
2020-05-28 13:30:00,15.14,15.14,15.12,15.13,111936.0,12.6981,12.6981,12.6814,12.6898,111936.0
2020-05-28 13:35:00,15.12,15.14,15.12,15.13,219239.0,12.6814,12.6981,12.6814,12.6898,219239.0
2020-05-28 13:40:00,15.14,15.15,15.13,15.13,124109.0,12.6981,12.7065,12.6898,12.6898,124109.0
2020-05-28 13:45:00,15.14,15.14,15.02,15.03,547315.0,12.6981,12.6981,12.5975,12.6059,547315.0
2020-05-28 13:50:00,15.02,15.07,15.02,15.02,359834.0,12.5975,12.6394,12.5975,12.5975,359834.0
2020-05-28 13:55:00,15.02,15.03,15.0,15.01,518729.0,12.5975,12.6059,12.5807,12.5891,518729.0
2020-05-28 14:00:00,15.01,15.01,15.0,15.0,568119.0,12.5891,12.5891,12.5807,12.5807,568119.0
2020-05-28 14:05:00,15.01,15.05,14.98,15.01,922662.0,12.5891,12.6227,12.564,12.5891,922662.0
2020-05-28 14:10:00,15.02,15.1,15.0,15.06,344112.0,12.5975,12.6646,12.5807,12.6311,344112.0
2020-05-28 14:15:00,15.06,15.07,15.05,15.05,163116.0,12.6311,12.6394,12.6227,12.6227,163116.0
2020-05-28 14:20:00,15.05,15.2,15.05,15.19,721157.0,12.6227,12.7485,12.6227,12.7401,721157.0
2020-05-28 14:25:00,15.19,15.22,15.11,15.14,419061.0,12.7401,12.7652,12.673,12.6981,419061.0
2020-05-28 14:30:00,15.14,15.17,15.1,15.17,273122.0,12.6981,12.7233,12.6646,12.7233,273122.0
2020-05-28 14:35:00,15.18,15.18,15.13,15.17,499075.0,12.7317,12.7317,12.6898,12.7233,499075.0
2020-05-28 14:40:00,15.17,15.19,15.14,15.18,299578.0,12.7233,12.7401,12.6981,12.7317,299578.0
2020-05-28 14:45:00,15.18,15.19,15.17,15.19,213378.0,12.7317,12.7401,12.7233,12.7401,213378.0
2020-05-28 14:50:00,15.18,15.19,15.15,15.15,263636.0,12.7317,12.7401,12.7065,12.7065,263636.0
2020-05-28 14:55:00,15.16,15.16,15.05,15.13,474845.0,12.7149,12.7149,12.6227,12.6898,474845.0
2020-05-28 15:00:00,15.14,15.14,15.08,15.13,320740.0,12.6981,12.6981,12.6478,12.6898,320740.0
2020-05-28 15:05:00,15.13,15.15,15.09,15.11,320198.0,12.6898,12.7065,12.6562,12.673,320198.0
2020-05-28 15:10:00,15.12,15.12,15.08,15.1,291929.0,12.6814,12.6814,12.6478,12.6646,291929.0
2020-05-28 15:15:00,15.1,15.14,15.09,15.13,447921.0,12.6646,12.6981,12.6562,12.6898,447921.0
2020-05-28 15:20:00,15.13,15.15,15.1,15.14,397396.0,12.6898,12.7065,12.6646,12.6981,397396.0
2020-05-28 15:25:00,15.13,15.14,15.06,15.07,463264.0,12.6898,12.6981,12.6311,12.6394,463264.0
2020-05-28 15:30:00,15.07,15.18,15.05,15.18,733485.0,12.6394,12.7317,12.6227,12.7317,733485.0
2020-05-28 15:35:00,15.18,15.2,15.15,15.19,674803.0,12.7317,12.7485,12.7065,12.7401,674803.0
2020-05-28 15:40:00,15.19,15.21,15.11,15.21,915862.0,12.7401,12.7569,12.673,12.7569,915862.0
2020-05-28 15:45:00,15.21,15.21,15.1,15.11,618970.0,12.7569,12.7569,12.6646,12.673,618970.0
2020-05-28 15:50:00,15.1,15.14,15.05,15.06,1331048.0,12.6646,12.6981,12.6227,12.6311,1331048.0
2020-05-28 15:55:00,15.05,15.08,15.02,15.04,2029749.0,12.6227,12.6478,12.5975,12.6143,2029749.0
2020-05-29 09:30:00,15.02,15.05,14.86,14.97,995005.0,12.5975,12.6227,12.4633,12.5556,995005.0
2020-05-29 09:35:00,14.98,15.1,14.96,15.06,314823.0,12.564,12.6646,12.5472,12.6311,314823.0
2020-05-29 09:40:00,15.06,15.06,14.96,14.99,252321.0,12.6311,12.6311,12.5472,12.5723,252321.0
2020-05-29 09:45:00,14.99,15.05,14.98,14.99,254976.0,12.5723,12.6227,12.564,12.5723,254976.0
2020-05-29 09:50:00,14.98,14.99,14.95,14.97,225253.0,12.564,12.5723,12.5388,12.5556,225253.0
2020-05-29 09:55:00,14.98,14.98,14.9,14.96,500293.0,12.564,12.564,12.4969,12.5472,500293.0
2020-05-29 10:00:00,14.97,14.97,14.91,14.93,191488.0,12.5556,12.5556,12.5052,12.522,191488.0
2020-05-29 10:05:00,14.93,14.96,14.91,14.92,204498.0,12.522,12.5472,12.5052,12.5136,204498.0
2020-05-29 10:10:00,14.92,15.0,14.9,15.0,368449.0,12.5136,12.5807,12.4969,12.5807,368449.0
2020-05-29 10:15:00,15.0,15.0,14.96,14.98,221674.0,12.5807,12.5807,12.5472,12.564,221674.0
2020-05-29 10:20:00,14.98,15.0,14.93,14.96,267296.0,12.564,12.5807,12.522,12.5472,267296.0
2020-05-29 10:25:00,14.96,14.96,14.9,14.93,222733.0,12.5472,12.5472,12.4969,12.522,222733.0
2020-05-29 10:30:00,14.93,14.95,14.91,14.91,176161.0,12.522,12.5388,12.5052,12.5052,176161.0
2020-05-29 10:35:00,14.91,14.92,14.87,14.9,270382.0,12.5052,12.5136,12.4717,12.4969,270382.0
2020-05-29 10:40:00,14.9,14.91,14.89,14.9,260642.0,12.4969,12.5052,12.4885,12.4969,260642.0
2020-05-29 10:45:00,14.9,14.9,14.87,14.88,411549.0,12.4969,12.4969,12.4717,12.4801,411549.0
2020-05-29 10:50:00,14.89,14.9,14.88,14.9,256422.0,12.4885,12.4969,12.4801,12.4969,256422.0
2020-05-29 10:55:00,14.9,14.92,14.9,14.92,204475.0,12.4969,12.5136,12.4969,12.5136,204475.0
2020-05-29 11:00:00,14.92,14.92,14.9,14.91,275280.0,12.5136,12.5136,12.4969,12.5052,275280.0
2020-05-29 11:05:00,14.91,14.92,14.89,14.9,279707.0,12.5052,12.5136,12.4885,12.4969,279707.0
2020-05-29 11:10:00,14.9,14.94,14.89,14.94,173248.0,12.4969,12.5304,12.4885,12.5304,173248.0
2020-05-29 11:15:00,14.94,14.94,14.9,14.92,235990.0,12.5304,12.5304,12.4969,12.5136,235990.0
2020-05-29 11:20:00,14.92,14.96,14.91,14.95,146597.0,12.5136,12.5472,12.5052,12.5388,146597.0
2020-05-29 11:25:00,14.96,14.99,14.94,14.96,328283.0,12.5472,12.5723,12.5304,12.5472,328283.0
2020-05-29 11:30:00,14.96,14.99,14.95,14.98,176898.0,12.5472,12.5723,12.5388,12.564,176898.0
2020-05-29 11:35:00,14.97,14.99,14.95,14.99,175283.0,12.5556,12.5723,12.5388,12.5723,175283.0
2020-05-29 11:40:00,14.99,15.0,14.98,14.99,310698.0,12.5723,12.5807,12.564,12.5723,310698.0
2020-05-29 11:45:00,14.99,15.08,14.98,15.06,297896.0,12.5723,12.6478,12.564,12.6311,297896.0
2020-05-29 11:50:00,15.06,15.06,15.02,15.04,161564.0,12.6311,12.6311,12.5975,12.6143,161564.0
2020-05-29 11:55:00,15.04,15.06,15.01,15.04,178745.0,12.6143,12.6311,12.5891,12.6143,178745.0
2020-05-29 12:00:00,15.04,15.05,15.0,15.03,191041.0,12.6143,12.6227,12.5807,12.6059,191041.0
2020-05-29 12:05:00,15.03,15.06,15.02,15.06,118312.0,12.6059,12.6311,12.5975,12.6311,118312.0
2020-05-29 12:10:00,15.06,15.07,15.04,15.04,74343.0,12.6311,12.6394,12.6143,12.6143,74343.0
2020-05-29 12:15:00,15.04,15.05,14.98,14.98,125074.0,12.6143,12.6227,12.564,12.564,125074.0
2020-05-29 12:20:00,14.99,15.02,14.97,15.0,203032.0,12.5723,12.5975,12.5556,12.5807,203032.0
2020-05-29 12:25:00,15.0,15.01,14.98,15.0,117018.0,12.5807,12.5891,12.564,12.5807,117018.0
2020-05-29 12:30:00,14.99,14.99,14.97,14.98,61090.0,12.5723,12.5723,12.5556,12.564,61090.0
2020-05-29 12:35:00,14.98,15.02,14.97,15.02,174781.0,12.564,12.5975,12.5556,12.5975,174781.0
2020-05-29 12:40:00,15.02,15.04,15.0,15.01,109031.0,12.5975,12.6143,12.5807,12.5891,109031.0
2020-05-29 12:45:00,15.0,15.03,15.0,15.02,124150.0,12.5807,12.6059,12.5807,12.5975,124150.0
2020-05-29 12:50:00,15.02,15.03,15.0,15.01,78396.0,12.5975,12.6059,12.5807,12.5891,78396.0
2020-05-29 12:55:00,15.01,15.08,15.0,15.04,189455.0,12.5891,12.6478,12.5807,12.6143,189455.0
2020-05-29 13:00:00,15.04,15.05,15.01,15.01,62866.0,12.6143,12.6227,12.5891,12.5891,62866.0
2020-05-29 13:05:00,15.02,15.03,14.98,15.03,212387.0,12.5975,12.6059,12.564,12.6059,212387.0
2020-05-29 13:10:00,15.03,15.03,14.98,14.98,92670.0,12.6059,12.6059,12.564,12.564,92670.0
2020-05-29 13:15:00,14.99,15.0,14.98,14.98,58977.0,12.5723,12.5807,12.564,12.564,58977.0
2020-05-29 13:20:00,14.99,14.99,14.95,14.95,201289.0,12.5723,12.5723,12.5388,12.5388,201289.0
2020-05-29 13:25:00,14.96,14.96,14.94,14.95,105724.0,12.5472,12.5472,12.5304,12.5388,105724.0
2020-05-29 13:30:00,14.95,14.95,14.92,14.93,140719.0,12.5388,12.5388,12.5136,12.522,140719.0
2020-05-29 13:35:00,14.93,14.93,14.91,14.91,85061.0,12.522,12.522,12.5052,12.5052,85061.0
2020-05-29 13:40:00,14.91,14.95,14.91,14.93,184217.0,12.5052,12.5388,12.5052,12.522,184217.0
2020-05-29 13:45:00,14.94,14.94,14.92,14.92,92367.0,12.5304,12.5304,12.5136,12.5136,92367.0
2020-05-29 13:50:00,14.93,14.93,14.91,14.92,96533.0,12.522,12.522,12.5052,12.5136,96533.0
2020-05-29 13:55:00,14.92,14.93,14.9,14.91,324377.0,12.5136,12.522,12.4969,12.5052,324377.0
2020-05-29 14:00:00,14.91,14.93,14.9,14.9,227269.0,12.5052,12.522,12.4969,12.4969,227269.0
2020-05-29 14:05:00,14.9,14.99,14.89,14.99,350641.0,12.4969,12.5723,12.4885,12.5723,350641.0
2020-05-29 14:10:00,14.99,15.0,14.95,14.96,158385.0,12.5723,12.5807,12.5388,12.5472,158385.0
2020-05-29 14:15:00,14.96,14.98,14.95,14.98,88871.0,12.5472,12.564,12.5388,12.564,88871.0
2020-05-29 14:20:00,14.98,14.99,14.94,14.95,122125.0,12.564,12.5723,12.5304,12.5388,122125.0
2020-05-29 14:25:00,14.96,14.99,14.94,14.98,112361.0,12.5472,12.5723,12.5304,12.564,112361.0
2020-05-29 14:30:00,14.98,15.0,14.96,14.99,213838.0,12.564,12.5807,12.5472,12.5723,213838.0
2020-05-29 14:35:00,14.99,14.99,14.98,14.99,75572.0,12.5723,12.5723,12.564,12.5723,75572.0
2020-05-29 14:40:00,14.99,14.99,14.96,14.96,206208.0,12.5723,12.5723,12.5472,12.5472,206208.0
2020-05-29 14:45:00,14.96,14.97,14.94,14.95,168810.0,12.5472,12.5556,12.5304,12.5388,168810.0
2020-05-29 14:50:00,14.95,14.95,14.88,14.89,313792.0,12.5388,12.5388,12.4801,12.4885,313792.0
2020-05-29 14:55:00,14.89,15.0,14.87,15.0,450571.0,12.4885,12.5807,12.4717,12.5807,450571.0
2020-05-29 15:00:00,15.0,15.07,14.99,15.07,519290.0,12.5807,12.6394,12.5723,12.6394,519290.0
2020-05-29 15:05:00,15.07,15.1,15.04,15.08,498844.0,12.6394,12.6646,12.6143,12.6478,498844.0
2020-05-29 15:10:00,15.08,15.1,15.05,15.07,313711.0,12.6478,12.6646,12.6227,12.6394,313711.0
2020-05-29 15:15:00,15.07,15.1,15.06,15.08,220083.0,12.6394,12.6646,12.6311,12.6478,220083.0
2020-05-29 15:20:00,15.07,15.1,15.06,15.1,213146.0,12.6394,12.6646,12.6311,12.6646,213146.0
2020-05-29 15:25:00,15.1,15.1,15.04,15.04,271291.0,12.6646,12.6646,12.6143,12.6143,271291.0
2020-05-29 15:30:00,15.04,15.08,15.03,15.06,310290.0,12.6143,12.6478,12.6059,12.6311,310290.0
2020-05-29 15:35:00,15.06,15.08,15.05,15.08,167754.0,12.6311,12.6478,12.6227,12.6478,167754.0
2020-05-29 15:40:00,15.07,15.08,15.05,15.06,217522.0,12.6394,12.6478,12.6227,12.6311,217522.0
2020-05-29 15:45:00,15.07,15.09,15.06,15.08,301538.0,12.6394,12.6562,12.6311,12.6478,301538.0
2020-05-29 15:50:00,15.08,15.12,15.07,15.12,935117.0,12.6478,12.6814,12.6394,12.6814,935117.0
2020-05-29 15:55:00,15.12,15.17,15.09,15.13,2382821.0,12.6814,12.7233,12.6562,12.6898,2382821.0
2020-06-01 09:30:00,15.05,15.1,14.95,15.08,468581.0,12.6227,12.6646,12.5388,12.6478,468581.0
2020-06-01 09:35:00,15.08,15.11,15.05,15.11,214481.0,12.6478,12.673,12.6227,12.673,214481.0
2020-06-01 09:40:00,15.11,15.12,15.05,15.07,228586.0,12.673,12.6814,12.6227,12.6394,228586.0
2020-06-01 09:45:00,15.08,15.18,15.05,15.16,431871.0,12.6478,12.7317,12.6227,12.7149,431871.0
2020-06-01 09:50:00,15.16,15.17,15.08,15.11,210271.0,12.7149,12.7233,12.6478,12.673,210271.0
2020-06-01 09:55:00,15.11,15.15,15.09,15.14,228416.0,12.673,12.7065,12.6562,12.6981,228416.0
2020-06-01 10:00:00,15.14,15.14,15.07,15.08,284527.0,12.6981,12.6981,12.6394,12.6478,284527.0
2020-06-01 10:05:00,15.08,15.16,15.07,15.16,183839.0,12.6478,12.7149,12.6394,12.7149,183839.0
2020-06-01 10:10:00,15.16,15.21,15.15,15.21,381560.0,12.7149,12.7569,12.7065,12.7569,381560.0
2020-06-01 10:15:00,15.21,15.22,15.15,15.18,249992.0,12.7569,12.7652,12.7065,12.7317,249992.0
2020-06-01 10:20:00,15.18,15.21,15.15,15.2,139133.0,12.7317,12.7569,12.7065,12.7485,139133.0
2020-06-01 10:25:00,15.2,15.21,15.15,15.19,197539.0,12.7485,12.7569,12.7065,12.7401,197539.0
2020-06-01 10:30:00,15.19,15.2,15.15,15.18,151268.0,12.7401,12.7485,12.7065,12.7317,151268.0
2020-06-01 10:35:00,15.18,15.23,15.17,15.23,123474.0,12.7317,12.7736,12.7233,12.7736,123474.0
2020-06-01 10:40:00,15.23,15.25,15.21,15.25,150891.0,12.7736,12.7904,12.7569,12.7904,150891.0
2020-06-01 10:45:00,15.25,15.27,15.23,15.27,247824.0,12.7904,12.8072,12.7736,12.8072,247824.0
2020-06-01 10:50:00,15.26,15.27,15.23,15.26,255324.0,12.7988,12.8072,12.7736,12.7988,255324.0
2020-06-01 10:55:00,15.27,15.29,15.23,15.24,202581.0,12.8072,12.824,12.7736,12.782,202581.0
2020-06-01 11:00:00,15.23,15.25,15.13,15.13,169630.0,12.7736,12.7904,12.6898,12.6898,169630.0
2020-06-01 11:05:00,15.13,15.17,15.11,15.15,183414.0,12.6898,12.7233,12.673,12.7065,183414.0
2020-06-01 11:10:00,15.15,15.21,15.13,15.19,201480.0,12.7065,12.7569,12.6898,12.7401,201480.0
2020-06-01 11:15:00,15.19,15.24,15.16,15.24,238035.0,12.7401,12.782,12.7149,12.782,238035.0
2020-06-01 11:20:00,15.23,15.26,15.21,15.23,108668.0,12.7736,12.7988,12.7569,12.7736,108668.0
2020-06-01 11:25:00,15.23,15.24,15.21,15.22,92741.0,12.7736,12.782,12.7569,12.7652,92741.0
2020-06-01 11:30:00,15.23,15.23,15.19,15.22,147231.0,12.7736,12.7736,12.7401,12.7652,147231.0
2020-06-01 11:35:00,15.22,15.23,15.21,15.23,85358.0,12.7652,12.7736,12.7569,12.7736,85358.0
2020-06-01 11:40:00,15.23,15.26,15.22,15.26,201474.0,12.7736,12.7988,12.7652,12.7988,201474.0
2020-06-01 11:45:00,15.26,15.29,15.24,15.29,163950.0,12.7988,12.824,12.782,12.824,163950.0
2020-06-01 11:50:00,15.29,15.32,15.28,15.29,214839.0,12.824,12.8491,12.8156,12.824,214839.0
2020-06-01 11:55:00,15.29,15.3,15.26,15.28,97635.0,12.824,12.8323,12.7988,12.8156,97635.0
2020-06-01 12:00:00,15.28,15.31,15.26,15.29,156307.0,12.8156,12.8407,12.7988,12.824,156307.0
2020-06-01 12:05:00,15.29,15.3,15.24,15.25,163567.0,12.824,12.8323,12.782,12.7904,163567.0
2020-06-01 12:10:00,15.26,15.27,15.23,15.26,79069.0,12.7988,12.8072,12.7736,12.7988,79069.0
2020-06-01 12:15:00,15.26,15.3,15.25,15.29,73733.0,12.7988,12.8323,12.7904,12.824,73733.0
2020-06-01 12:20:00,15.29,15.3,15.28,15.29,54240.0,12.824,12.8323,12.8156,12.824,54240.0
2020-06-01 12:25:00,15.28,15.29,15.26,15.28,96930.0,12.8156,12.824,12.7988,12.8156,96930.0
2020-06-01 12:30:00,15.29,15.3,15.28,15.29,73849.0,12.824,12.8323,12.8156,12.824,73849.0
2020-06-01 12:35:00,15.29,15.32,15.29,15.31,186674.0,12.824,12.8491,12.824,12.8407,186674.0
2020-06-01 12:40:00,15.31,15.34,15.3,15.32,107547.0,12.8407,12.8659,12.8323,12.8491,107547.0
2020-06-01 12:45:00,15.32,15.35,15.32,15.33,143927.0,12.8491,12.8743,12.8491,12.8575,143927.0
2020-06-01 12:50:00,15.34,15.35,15.32,15.35,114658.0,12.8659,12.8743,12.8491,12.8743,114658.0
2020-06-01 12:55:00,15.34,15.35,15.32,15.33,109545.0,12.8659,12.8743,12.8491,12.8575,109545.0
2020-06-01 13:00:00,15.33,15.39,15.32,15.38,139368.0,12.8575,12.9078,12.8491,12.8994,139368.0
2020-06-01 13:05:00,15.39,15.42,15.38,15.4,191522.0,12.9078,12.933,12.8994,12.9162,191522.0
2020-06-01 13:10:00,15.4,15.41,15.37,15.38,180466.0,12.9162,12.9246,12.8911,12.8994,180466.0
2020-06-01 13:15:00,15.37,15.41,15.37,15.41,77725.0,12.8911,12.9246,12.8911,12.9246,77725.0
2020-06-01 13:20:00,15.41,15.42,15.38,15.4,131036.0,12.9246,12.933,12.8994,12.9162,131036.0
2020-06-01 13:25:00,15.4,15.42,15.39,15.42,113611.0,12.9162,12.933,12.9078,12.933,113611.0
2020-06-01 13:30:00,15.42,15.45,15.4,15.45,145378.0,12.933,12.9581,12.9162,12.9581,145378.0
2020-06-01 13:35:00,15.45,15.58,15.44,15.54,930813.0,12.9581,13.0672,12.9498,13.0336,930813.0
2020-06-01 13:40:00,15.54,15.55,15.49,15.5,203473.0,13.0336,13.042,12.9917,13.0001,203473.0
2020-06-01 13:45:00,15.5,15.52,15.48,15.49,144963.0,13.0001,13.0169,12.9833,12.9917,144963.0
2020-06-01 13:50:00,15.5,15.5,15.43,15.45,168062.0,13.0001,13.0001,12.9414,12.9581,168062.0
2020-06-01 13:55:00,15.45,15.46,15.44,15.46,127825.0,12.9581,12.9665,12.9498,12.9665,127825.0
2020-06-01 14:00:00,15.45,15.47,15.44,15.44,122663.0,12.9581,12.9749,12.9498,12.9498,122663.0
2020-06-01 14:05:00,15.45,15.46,15.43,15.44,171241.0,12.9581,12.9665,12.9414,12.9498,171241.0
2020-06-01 14:10:00,15.45,15.45,15.37,15.41,246894.0,12.9581,12.9581,12.8911,12.9246,246894.0
2020-06-01 14:15:00,15.41,15.41,15.38,15.39,84313.0,12.9246,12.9246,12.8994,12.9078,84313.0
2020-06-01 14:20:00,15.39,15.4,15.37,15.38,56597.0,12.9078,12.9162,12.8911,12.8994,56597.0
2020-06-01 14:25:00,15.38,15.39,15.34,15.35,157810.0,12.8994,12.9078,12.8659,12.8743,157810.0
2020-06-01 14:30:00,15.35,15.36,15.32,15.35,194801.0,12.8743,12.8827,12.8491,12.8743,194801.0
2020-06-01 14:35:00,15.35,15.37,15.31,15.35,371528.0,12.8743,12.8911,12.8407,12.8743,371528.0
2020-06-01 14:40:00,15.35,15.36,15.33,15.35,49322.0,12.8743,12.8827,12.8575,12.8743,49322.0
2020-06-01 14:45:00,15.35,15.35,15.31,15.32,247806.0,12.8743,12.8743,12.8407,12.8491,247806.0
2020-06-01 14:50:00,15.33,15.33,15.29,15.29,321892.0,12.8575,12.8575,12.824,12.824,321892.0
2020-06-01 14:55:00,15.29,15.3,15.27,15.29,248647.0,12.824,12.8323,12.8072,12.824,248647.0
2020-06-01 15:00:00,15.29,15.31,15.28,15.31,296288.0,12.824,12.8407,12.8156,12.8407,296288.0
2020-06-01 15:05:00,15.31,15.31,15.25,15.29,204251.0,12.8407,12.8407,12.7904,12.824,204251.0
2020-06-01 15:10:00,15.29,15.31,15.27,15.27,123430.0,12.824,12.8407,12.8072,12.8072,123430.0
2020-06-01 15:15:00,15.27,15.29,15.24,15.28,519755.0,12.8072,12.824,12.782,12.8156,519755.0
2020-06-01 15:20:00,15.28,15.29,15.23,15.23,212630.0,12.8156,12.824,12.7736,12.7736,212630.0
2020-06-01 15:25:00,15.24,15.24,15.19,15.2,408642.0,12.782,12.782,12.7401,12.7485,408642.0
2020-06-01 15:30:00,15.2,15.24,15.19,15.23,557726.0,12.7485,12.782,12.7401,12.7736,557726.0
2020-06-01 15:35:00,15.23,15.23,15.15,15.19,392585.0,12.7736,12.7736,12.7065,12.7401,392585.0
2020-06-01 15:40:00,15.19,15.22,15.17,15.2,340348.0,12.7401,12.7652,12.7233,12.7485,340348.0
2020-06-01 15:45:00,15.19,15.21,15.15,15.16,358483.0,12.7401,12.7569,12.7065,12.7149,358483.0
2020-06-01 15:50:00,15.16,15.18,15.13,15.15,506305.0,12.7149,12.7317,12.6898,12.7065,506305.0
2020-06-01 15:55:00,15.15,15.18,15.12,15.13,976588.0,12.7065,12.7317,12.6814,12.6898,976588.0
2020-06-02 09:30:00,15.24,15.25,15.1,15.13,805733.0,12.782,12.7904,12.6646,12.6898,805733.0
2020-06-02 09:35:00,15.14,15.14,15.02,15.06,348846.0,12.6981,12.6981,12.5975,12.6311,348846.0
2020-06-02 09:40:00,15.06,15.23,15.04,15.2,553991.0,12.6311,12.7736,12.6143,12.7485,553991.0
2020-06-02 09:45:00,15.2,15.21,15.13,15.17,335805.0,12.7485,12.7569,12.6898,12.7233,335805.0
2020-06-02 09:50:00,15.18,15.21,15.16,15.19,117087.0,12.7317,12.7569,12.7149,12.7401,117087.0
2020-06-02 09:55:00,15.19,15.2,15.06,15.12,411982.0,12.7401,12.7485,12.6311,12.6814,411982.0
2020-06-02 10:00:00,15.12,15.14,15.02,15.04,555991.0,12.6814,12.6981,12.5975,12.6143,555991.0
2020-06-02 10:05:00,15.04,15.04,15.01,15.02,526595.0,12.6143,12.6143,12.5891,12.5975,526595.0
2020-06-02 10:10:00,15.02,15.07,15.01,15.06,374062.0,12.5975,12.6394,12.5891,12.6311,374062.0
2020-06-02 10:15:00,15.07,15.1,15.04,15.09,470656.0,12.6394,12.6646,12.6143,12.6562,470656.0
2020-06-02 10:20:00,15.09,15.14,15.08,15.12,373886.0,12.6562,12.6981,12.6478,12.6814,373886.0
2020-06-02 10:25:00,15.11,15.17,15.11,15.16,266050.0,12.673,12.7233,12.673,12.7149,266050.0
2020-06-02 10:30:00,15.16,15.17,15.12,15.14,209620.0,12.7149,12.7233,12.6814,12.6981,209620.0
2020-06-02 10:35:00,15.14,15.18,15.13,15.17,283643.0,12.6981,12.7317,12.6898,12.7233,283643.0
2020-06-02 10:40:00,15.16,15.17,15.11,15.14,165328.0,12.7149,12.7233,12.673,12.6981,165328.0
2020-06-02 10:45:00,15.13,15.14,15.09,15.11,504838.0,12.6898,12.6981,12.6562,12.673,504838.0
2020-06-02 10:50:00,15.1,15.12,15.08,15.12,437156.0,12.6646,12.6814,12.6478,12.6814,437156.0
2020-06-02 10:55:00,15.12,15.2,15.12,15.14,217421.0,12.6814,12.7485,12.6814,12.6981,217421.0
2020-06-02 11:00:00,15.14,15.18,15.13,15.16,164970.0,12.6981,12.7317,12.6898,12.7149,164970.0
2020-06-02 11:05:00,15.15,15.18,15.11,15.12,496078.0,12.7065,12.7317,12.673,12.6814,496078.0
2020-06-02 11:10:00,15.12,15.15,15.11,15.12,170889.0,12.6814,12.7065,12.673,12.6814,170889.0
2020-06-02 11:15:00,15.11,15.18,15.1,15.17,185846.0,12.673,12.7317,12.6646,12.7233,185846.0
2020-06-02 11:20:00,15.18,15.23,15.16,15.23,570431.0,12.7317,12.7736,12.7149,12.7736,570431.0
2020-06-02 11:25:00,15.23,15.31,15.22,15.3,257270.0,12.7736,12.8407,12.7652,12.8323,257270.0
2020-06-02 11:30:00,15.3,15.32,15.24,15.27,246990.0,12.8323,12.8491,12.782,12.8072,246990.0
2020-06-02 11:35:00,15.27,15.3,15.26,15.28,388030.0,12.8072,12.8323,12.7988,12.8156,388030.0
2020-06-02 11:40:00,15.28,15.29,15.25,15.26,155945.0,12.8156,12.824,12.7904,12.7988,155945.0
2020-06-02 11:45:00,15.26,15.33,15.23,15.32,805272.0,12.7988,12.8575,12.7736,12.8491,805272.0
2020-06-02 11:50:00,15.31,15.34,15.24,15.31,426661.0,12.8407,12.8659,12.782,12.8407,426661.0
2020-06-02 11:55:00,15.31,15.31,15.23,15.29,247397.0,12.8407,12.8407,12.7736,12.824,247397.0
2020-06-02 12:00:00,15.28,15.3,15.26,15.27,77382.0,12.8156,12.8323,12.7988,12.8072,77382.0
2020-06-02 12:05:00,15.28,15.3,15.27,15.3,123290.0,12.8156,12.8323,12.8072,12.8323,123290.0
2020-06-02 12:10:00,15.3,15.35,15.29,15.34,185307.0,12.8323,12.8743,12.824,12.8659,185307.0
2020-06-02 12:15:00,15.34,15.4,15.32,15.39,293298.0,12.8659,12.9162,12.8491,12.9078,293298.0
2020-06-02 12:20:00,15.39,15.4,15.36,15.38,182321.0,12.9078,12.9162,12.8827,12.8994,182321.0
2020-06-02 12:25:00,15.38,15.43,15.37,15.42,176890.0,12.8994,12.9414,12.8911,12.933,176890.0
2020-06-02 12:30:00,15.42,15.47,15.42,15.46,265526.0,12.933,12.9749,12.933,12.9665,265526.0
2020-06-02 12:35:00,15.46,15.49,15.43,15.46,671979.0,12.9665,12.9917,12.9414,12.9665,671979.0
2020-06-02 12:40:00,15.46,15.51,15.45,15.48,369126.0,12.9665,13.0085,12.9581,12.9833,369126.0
2020-06-02 12:45:00,15.48,15.49,15.43,15.45,373372.0,12.9833,12.9917,12.9414,12.9581,373372.0
2020-06-02 12:50:00,15.45,15.47,15.42,15.44,198180.0,12.9581,12.9749,12.933,12.9498,198180.0
2020-06-02 12:55:00,15.45,15.47,15.43,15.46,190632.0,12.9581,12.9749,12.9414,12.9665,190632.0
2020-06-02 13:00:00,15.46,15.5,15.45,15.48,101706.0,12.9665,13.0001,12.9581,12.9833,101706.0
2020-06-02 13:05:00,15.48,15.52,15.47,15.5,256327.0,12.9833,13.0169,12.9749,13.0001,256327.0
2020-06-02 13:10:00,15.5,15.52,15.48,15.52,124386.0,13.0001,13.0169,12.9833,13.0169,124386.0
2020-06-02 13:15:00,15.52,15.55,15.51,15.53,176210.0,13.0169,13.042,13.0085,13.0252,176210.0
2020-06-02 13:20:00,15.54,15.55,15.52,15.54,108393.0,13.0336,13.042,13.0169,13.0336,108393.0
2020-06-02 13:25:00,15.54,15.54,15.5,15.52,109751.0,13.0336,13.0336,13.0001,13.0169,109751.0
2020-06-02 13:30:00,15.51,15.53,15.48,15.5,188253.0,13.0085,13.0252,12.9833,13.0001,188253.0
2020-06-02 13:35:00,15.5,15.52,15.5,15.52,65648.0,13.0001,13.0169,13.0001,13.0169,65648.0
2020-06-02 13:40:00,15.52,15.57,15.51,15.56,329652.0,13.0169,13.0588,13.0085,13.0504,329652.0
2020-06-02 13:45:00,15.56,15.56,15.51,15.54,133838.0,13.0504,13.0504,13.0085,13.0336,133838.0
2020-06-02 13:50:00,15.54,15.54,15.52,15.54,78260.0,13.0336,13.0336,13.0169,13.0336,78260.0
2020-06-02 13:55:00,15.54,15.56,15.53,15.56,102186.0,13.0336,13.0504,13.0252,13.0504,102186.0
2020-06-02 14:00:00,15.56,15.6,15.55,15.59,250413.0,13.0504,13.084,13.042,13.0756,250413.0
2020-06-02 14:05:00,15.59,15.59,15.55,15.57,192828.0,13.0756,13.0756,13.042,13.0588,192828.0
2020-06-02 14:10:00,15.57,15.61,15.56,15.58,365874.0,13.0588,13.0923,13.0504,13.0672,365874.0
2020-06-02 14:15:00,15.58,15.64,15.57,15.64,154599.0,13.0672,13.1175,13.0588,13.1175,154599.0
2020-06-02 14:20:00,15.64,15.64,15.62,15.62,121062.0,13.1175,13.1175,13.1007,13.1007,121062.0
2020-06-02 14:25:00,15.62,15.64,15.6,15.63,186016.0,13.1007,13.1175,13.084,13.1091,186016.0
2020-06-02 14:30:00,15.63,15.64,15.6,15.6,197376.0,13.1091,13.1175,13.084,13.084,197376.0
2020-06-02 14:35:00,15.6,15.64,15.59,15.63,152393.0,13.084,13.1175,13.0756,13.1091,152393.0
2020-06-02 14:40:00,15.63,15.67,15.62,15.67,213869.0,13.1091,13.1427,13.1007,13.1427,213869.0
2020-06-02 14:45:00,15.67,15.69,15.66,15.69,132453.0,13.1427,13.1594,13.1343,13.1594,132453.0
2020-06-02 14:50:00,15.69,15.74,15.69,15.74,162907.0,13.1594,13.2014,13.1594,13.2014,162907.0
2020-06-02 14:55:00,15.73,15.78,15.72,15.77,292691.0,13.193,13.2349,13.1846,13.2265,292691.0
2020-06-02 15:00:00,15.77,15.78,15.74,15.77,200503.0,13.2265,13.2349,13.2014,13.2265,200503.0
2020-06-02 15:05:00,15.76,15.81,15.76,15.79,245891.0,13.2182,13.2601,13.2182,13.2433,245891.0
2020-06-02 15:10:00,15.78,15.8,15.78,15.78,179231.0,13.2349,13.2517,13.2349,13.2349,179231.0
2020-06-02 15:15:00,15.79,15.85,15.78,15.84,349204.0,13.2433,13.2936,13.2349,13.2852,349204.0
2020-06-02 15:20:00,15.85,15.87,15.78,15.78,426412.0,13.2936,13.3104,13.2349,13.2349,426412.0
2020-06-02 15:25:00,15.79,15.79,15.71,15.78,341420.0,13.2433,13.2433,13.1762,13.2349,341420.0
2020-06-02 15:30:00,15.78,15.82,15.75,15.81,318844.0,13.2349,13.2685,13.2098,13.2601,318844.0
2020-06-02 15:35:00,15.81,15.82,15.73,15.76,381584.0,13.2601,13.2685,13.193,13.2182,381584.0
2020-06-02 15:40:00,15.76,15.77,15.7,15.75,426923.0,13.2182,13.2265,13.1678,13.2098,426923.0
2020-06-02 15:45:00,15.75,15.75,15.68,15.73,494296.0,13.2098,13.2098,13.1511,13.193,494296.0
2020-06-02 15:50:00,15.73,15.79,15.71,15.78,840479.0,13.193,13.2433,13.1762,13.2349,840479.0
2020-06-02 15:55:00,15.77,15.8,15.75,15.79,1054916.0,13.2265,13.2517,13.2098,13.2433,1054916.0
2020-06-03 09:30:00,16.15,16.37,16.05,16.27,694448.0,13.5453,13.7298,13.4614,13.6459,694448.0
2020-06-03 09:35:00,16.27,16.31,16.17,16.28,303917.0,13.6459,13.6794,13.562,13.6543,303917.0
2020-06-03 09:40:00,16.28,16.32,16.21,16.27,364773.0,13.6543,13.6878,13.5956,13.6459,364773.0
2020-06-03 09:45:00,16.27,16.38,16.27,16.36,434139.0,13.6459,13.7382,13.6459,13.7214,434139.0
2020-06-03 09:50:00,16.35,16.46,16.31,16.32,400333.0,13.713,13.8053,13.6794,13.6878,400333.0
2020-06-03 09:55:00,16.32,16.35,16.28,16.29,151375.0,13.6878,13.713,13.6543,13.6627,151375.0
2020-06-03 10:00:00,16.29,16.32,16.25,16.27,268799.0,13.6627,13.6878,13.6291,13.6459,268799.0
2020-06-03 10:05:00,16.27,16.3,16.23,16.27,150045.0,13.6459,13.6711,13.6123,13.6459,150045.0
2020-06-03 10:10:00,16.27,16.4,16.24,16.39,194830.0,13.6459,13.7549,13.6207,13.7465,194830.0
2020-06-03 10:15:00,16.39,16.43,16.34,16.38,342459.0,13.7465,13.7801,13.7046,13.7382,342459.0
2020-06-03 10:20:00,16.38,16.54,16.38,16.52,380951.0,13.7382,13.8723,13.7382,13.8556,380951.0
2020-06-03 10:25:00,16.51,16.52,16.45,16.48,244123.0,13.8472,13.8556,13.7969,13.822,244123.0
2020-06-03 10:30:00,16.48,16.49,16.44,16.44,123904.0,13.822,13.8304,13.7885,13.7885,123904.0
2020-06-03 10:35:00,16.44,16.49,16.44,16.48,142415.0,13.7885,13.8304,13.7885,13.822,142415.0
2020-06-03 10:40:00,16.48,16.55,16.47,16.55,151965.0,13.822,13.8807,13.8136,13.8807,151965.0
2020-06-03 10:45:00,16.55,16.61,16.54,16.6,329624.0,13.8807,13.9311,13.8723,13.9227,329624.0
2020-06-03 10:50:00,16.61,16.62,16.57,16.61,209467.0,13.9311,13.9394,13.8975,13.9311,209467.0
2020-06-03 10:55:00,16.6,16.62,16.57,16.57,160950.0,13.9227,13.9394,13.8975,13.8975,160950.0
2020-06-03 11:00:00,16.57,16.69,16.54,16.69,248793.0,13.8975,13.9982,13.8723,13.9982,248793.0
2020-06-03 11:05:00,16.69,16.7,16.6,16.62,203879.0,13.9982,14.0065,13.9227,13.9394,203879.0
2020-06-03 11:10:00,16.63,16.69,16.61,16.62,132461.0,13.9478,13.9982,13.9311,13.9394,132461.0
2020-06-03 11:15:00,16.63,16.7,16.62,16.66,101877.0,13.9478,14.0065,13.9394,13.973,101877.0
2020-06-03 11:20:00,16.66,16.68,16.62,16.66,101126.0,13.973,13.9898,13.9394,13.973,101126.0
2020-06-03 11:25:00,16.66,16.66,16.58,16.62,241865.0,13.973,13.973,13.9059,13.9394,241865.0
2020-06-03 11:30:00,16.62,16.78,16.61,16.77,216670.0,13.9394,14.0736,13.9311,14.0653,216670.0
2020-06-03 11:35:00,16.77,16.78,16.73,16.77,206274.0,14.0653,14.0736,14.0317,14.0653,206274.0
2020-06-03 11:40:00,16.77,16.81,16.75,16.78,202162.0,14.0653,14.0988,14.0485,14.0736,202162.0
2020-06-03 11:45:00,16.78,16.81,16.76,16.76,144765.0,14.0736,14.0988,14.0569,14.0569,144765.0
2020-06-03 11:50:00,16.75,16.76,16.64,16.73,305112.0,14.0485,14.0569,13.9562,14.0317,305112.0
2020-06-03 11:55:00,16.73,16.76,16.71,16.73,188718.0,14.0317,14.0569,14.0149,14.0317,188718.0
2020-06-03 12:00:00,16.72,16.79,16.7,16.75,195821.0,14.0233,14.082,14.0065,14.0485,195821.0
2020-06-03 12:05:00,16.74,16.76,16.7,16.72,162261.0,14.0401,14.0569,14.0065,14.0233,162261.0
2020-06-03 12:10:00,16.73,16.78,16.72,16.77,120898.0,14.0317,14.0736,14.0233,14.0653,120898.0
2020-06-03 12:15:00,16.77,16.78,16.68,16.68,225977.0,14.0653,14.0736,13.9898,13.9898,225977.0
2020-06-03 12:20:00,16.69,16.69,16.61,16.62,220984.0,13.9982,13.9982,13.9311,13.9394,220984.0
2020-06-03 12:25:00,16.62,16.71,16.6,16.69,189733.0,13.9394,14.0149,13.9227,13.9982,189733.0
2020-06-03 12:30:00,16.69,16.74,16.68,16.71,104449.0,13.9982,14.0401,13.9898,14.0149,104449.0
2020-06-03 12:35:00,16.71,16.74,16.7,16.73,79259.0,14.0149,14.0401,14.0065,14.0317,79259.0
2020-06-03 12:40:00,16.72,16.77,16.71,16.77,98952.0,14.0233,14.0653,14.0149,14.0653,98952.0
2020-06-03 12:45:00,16.77,16.8,16.68,16.69,195854.0,14.0653,14.0904,13.9898,13.9982,195854.0
2020-06-03 12:50:00,16.7,16.72,16.68,16.7,101738.0,14.0065,14.0233,13.9898,14.0065,101738.0
2020-06-03 12:55:00,16.7,16.73,16.69,16.71,74937.0,14.0065,14.0317,13.9982,14.0149,74937.0
2020-06-03 13:00:00,16.71,16.75,16.66,16.67,138482.0,14.0149,14.0485,13.973,13.9814,138482.0
2020-06-03 13:05:00,16.67,16.7,16.65,16.68,98141.0,13.9814,14.0065,13.9646,13.9898,98141.0
2020-06-03 13:10:00,16.69,16.72,16.66,16.71,97215.0,13.9982,14.0233,13.973,14.0149,97215.0
2020-06-03 13:15:00,16.71,16.74,16.7,16.74,153857.0,14.0149,14.0401,14.0065,14.0401,153857.0
2020-06-03 13:20:00,16.73,16.75,16.71,16.73,113589.0,14.0317,14.0485,14.0149,14.0317,113589.0
2020-06-03 13:25:00,16.73,16.75,16.72,16.73,108535.0,14.0317,14.0485,14.0233,14.0317,108535.0
2020-06-03 13:30:00,16.73,16.8,16.72,16.8,140379.0,14.0317,14.0904,14.0233,14.0904,140379.0
2020-06-03 13:35:00,16.8,16.83,16.78,16.8,199884.0,14.0904,14.1156,14.0736,14.0904,199884.0
2020-06-03 13:40:00,16.8,16.85,16.8,16.84,133529.0,14.0904,14.1324,14.0904,14.124,133529.0
2020-06-03 13:45:00,16.85,16.85,16.79,16.81,132328.0,14.1324,14.1324,14.082,14.0988,132328.0
2020-06-03 13:50:00,16.8,16.81,16.76,16.8,155428.0,14.0904,14.0988,14.0569,14.0904,155428.0
2020-06-03 13:55:00,16.8,16.83,16.78,16.78,101927.0,14.0904,14.1156,14.0736,14.0736,101927.0
2020-06-03 14:00:00,16.78,16.83,16.77,16.82,113123.0,14.0736,14.1156,14.0653,14.1072,113123.0
2020-06-03 14:05:00,16.83,16.84,16.81,16.82,108225.0,14.1156,14.124,14.0988,14.1072,108225.0
2020-06-03 14:10:00,16.82,16.87,16.82,16.86,125888.0,14.1072,14.1491,14.1072,14.1407,125888.0
2020-06-03 14:15:00,16.86,16.9,16.84,16.85,219330.0,14.1407,14.1743,14.124,14.1324,219330.0
2020-06-03 14:20:00,16.85,16.88,16.83,16.88,92922.0,14.1324,14.1575,14.1156,14.1575,92922.0
2020-06-03 14:25:00,16.87,16.94,16.87,16.91,188220.0,14.1491,14.2078,14.1491,14.1827,188220.0
2020-06-03 14:30:00,16.91,16.92,16.86,16.89,178167.0,14.1827,14.1911,14.1407,14.1659,178167.0
2020-06-03 14:35:00,16.89,16.9,16.86,16.89,114329.0,14.1659,14.1743,14.1407,14.1659,114329.0
2020-06-03 14:40:00,16.89,16.89,16.84,16.85,178750.0,14.1659,14.1659,14.124,14.1324,178750.0
2020-06-03 14:45:00,16.85,16.87,16.77,16.79,242378.0,14.1324,14.1491,14.0653,14.082,242378.0
2020-06-03 14:50:00,16.79,16.8,16.73,16.75,374895.0,14.082,14.0904,14.0317,14.0485,374895.0
2020-06-03 14:55:00,16.74,16.76,16.69,16.69,206227.0,14.0401,14.0569,13.9982,13.9982,206227.0
2020-06-03 15:00:00,16.7,16.75,16.67,16.75,179804.0,14.0065,14.0485,13.9814,14.0485,179804.0
2020-06-03 15:05:00,16.75,16.78,16.73,16.78,152576.0,14.0485,14.0736,14.0317,14.0736,152576.0
2020-06-03 15:10:00,16.78,16.81,16.77,16.8,107587.0,14.0736,14.0988,14.0653,14.0904,107587.0
2020-06-03 15:15:00,16.8,16.82,16.77,16.8,173176.0,14.0904,14.1072,14.0653,14.0904,173176.0
2020-06-03 15:20:00,16.8,16.88,16.78,16.88,211436.0,14.0904,14.1575,14.0736,14.1575,211436.0
2020-06-03 15:25:00,16.87,16.93,16.86,16.88,471733.0,14.1491,14.1994,14.1407,14.1575,471733.0
2020-06-03 15:30:00,16.88,16.94,16.87,16.89,291624.0,14.1575,14.2078,14.1491,14.1659,291624.0
2020-06-03 15:35:00,16.89,16.96,16.89,16.95,321166.0,14.1659,14.2246,14.1659,14.2162,321166.0
2020-06-03 15:40:00,16.94,16.98,16.93,16.96,326354.0,14.2078,14.2414,14.1994,14.2246,326354.0
2020-06-03 15:45:00,16.96,16.97,16.9,16.92,475409.0,14.2246,14.233,14.1743,14.1911,475409.0
2020-06-03 15:50:00,16.92,16.94,16.87,16.89,462520.0,14.1911,14.2078,14.1491,14.1659,462520.0
2020-06-03 15:55:00,16.89,16.91,16.83,16.86,801109.0,14.1659,14.1827,14.1156,14.1407,801109.0
2020-06-04 09:30:00,16.48,16.49,16.32,16.48,727468.0,13.822,13.8304,13.6878,13.822,727468.0
2020-06-04 09:35:00,16.48,16.66,16.48,16.61,435940.0,13.822,13.973,13.822,13.9311,435940.0
2020-06-04 09:40:00,16.6,16.62,16.55,16.58,378442.0,13.9227,13.9394,13.8807,13.9059,378442.0
2020-06-04 09:45:00,16.58,16.58,16.49,16.56,394034.0,13.9059,13.9059,13.8304,13.8891,394034.0
2020-06-04 09:50:00,16.57,16.69,16.57,16.69,121567.0,13.8975,13.9982,13.8975,13.9982,121567.0
2020-06-04 09:55:00,16.68,16.69,16.63,16.68,192690.0,13.9898,13.9982,13.9478,13.9898,192690.0
2020-06-04 10:00:00,16.68,16.75,16.64,16.64,145807.0,13.9898,14.0485,13.9562,13.9562,145807.0
2020-06-04 10:05:00,16.65,16.69,16.56,16.6,540147.0,13.9646,13.9982,13.8891,13.9227,540147.0
2020-06-04 10:10:00,16.6,16.63,16.53,16.63,484660.0,13.9227,13.9478,13.864,13.9478,484660.0
2020-06-04 10:15:00,16.63,16.71,16.61,16.71,140476.0,13.9478,14.0149,13.9311,14.0149,140476.0
2020-06-04 10:20:00,16.71,16.74,16.66,16.73,193125.0,14.0149,14.0401,13.973,14.0317,193125.0
2020-06-04 10:25:00,16.73,16.79,16.71,16.74,150594.0,14.0317,14.082,14.0149,14.0401,150594.0
2020-06-04 10:30:00,16.74,16.82,16.74,16.78,142789.0,14.0401,14.1072,14.0401,14.0736,142789.0
2020-06-04 10:35:00,16.78,16.79,16.7,16.71,153776.0,14.0736,14.082,14.0065,14.0149,153776.0
2020-06-04 10:40:00,16.71,16.77,16.7,16.75,80020.0,14.0149,14.0653,14.0065,14.0485,80020.0
2020-06-04 10:45:00,16.75,16.79,16.73,16.77,202115.0,14.0485,14.082,14.0317,14.0653,202115.0
2020-06-04 10:50:00,16.76,16.79,16.74,16.76,157951.0,14.0569,14.082,14.0401,14.0569,157951.0
2020-06-04 10:55:00,16.75,16.79,16.75,16.79,81416.0,14.0485,14.082,14.0485,14.082,81416.0
2020-06-04 11:00:00,16.79,16.83,16.77,16.8,268884.0,14.082,14.1156,14.0653,14.0904,268884.0
2020-06-04 11:05:00,16.8,16.82,16.76,16.79,247189.0,14.0904,14.1072,14.0569,14.082,247189.0
2020-06-04 11:10:00,16.78,16.86,16.76,16.86,249904.0,14.0736,14.1407,14.0569,14.1407,249904.0
2020-06-04 11:15:00,16.86,16.86,16.78,16.8,236173.0,14.1407,14.1407,14.0736,14.0904,236173.0
2020-06-04 11:20:00,16.8,16.86,16.78,16.81,137254.0,14.0904,14.1407,14.0736,14.0988,137254.0
2020-06-04 11:25:00,16.82,16.84,16.8,16.81,150621.0,14.1072,14.124,14.0904,14.0988,150621.0
2020-06-04 11:30:00,16.82,16.87,16.8,16.8,138442.0,14.1072,14.1491,14.0904,14.0904,138442.0
2020-06-04 11:35:00,16.8,16.82,16.76,16.8,106529.0,14.0904,14.1072,14.0569,14.0904,106529.0
2020-06-04 11:40:00,16.8,16.81,16.74,16.78,93867.0,14.0904,14.0988,14.0401,14.0736,93867.0
2020-06-04 11:45:00,16.78,16.8,16.76,16.8,108133.0,14.0736,14.0904,14.0569,14.0904,108133.0
2020-06-04 11:50:00,16.8,16.83,16.77,16.78,151247.0,14.0904,14.1156,14.0653,14.0736,151247.0
2020-06-04 11:55:00,16.78,16.82,16.76,16.81,78847.0,14.0736,14.1072,14.0569,14.0988,78847.0
2020-06-04 12:00:00,16.8,16.82,16.78,16.79,103891.0,14.0904,14.1072,14.0736,14.082,103891.0
2020-06-04 12:05:00,16.79,16.85,16.78,16.85,126364.0,14.082,14.1324,14.0736,14.1324,126364.0
2020-06-04 12:10:00,16.84,16.87,16.82,16.86,1085694.0,14.124,14.1491,14.1072,14.1407,1085694.0
2020-06-04 12:15:00,16.86,16.87,16.82,16.82,90066.0,14.1407,14.1491,14.1072,14.1072,90066.0
2020-06-04 12:20:00,16.82,16.83,16.79,16.82,121890.0,14.1072,14.1156,14.082,14.1072,121890.0
2020-06-04 12:25:00,16.82,16.85,16.8,16.82,201635.0,14.1072,14.1324,14.0904,14.1072,201635.0
2020-06-04 12:30:00,16.82,16.83,16.74,16.77,210701.0,14.1072,14.1156,14.0401,14.0653,210701.0
2020-06-04 12:35:00,16.76,16.78,16.74,16.75,103464.0,14.0569,14.0736,14.0401,14.0485,103464.0
2020-06-04 12:40:00,16.75,16.75,16.72,16.73,76058.0,14.0485,14.0485,14.0233,14.0317,76058.0
2020-06-04 12:45:00,16.73,16.73,16.59,16.59,204897.0,14.0317,14.0317,13.9143,13.9143,204897.0
2020-06-04 12:50:00,16.6,16.64,16.59,16.64,111007.0,13.9227,13.9562,13.9143,13.9562,111007.0
2020-06-04 12:55:00,16.64,16.65,16.61,16.63,112847.0,13.9562,13.9646,13.9311,13.9478,112847.0
2020-06-04 13:00:00,16.64,16.64,16.59,16.61,168563.0,13.9562,13.9562,13.9143,13.9311,168563.0
2020-06-04 13:05:00,16.61,16.65,16.6,16.64,176464.0,13.9311,13.9646,13.9227,13.9562,176464.0
2020-06-04 13:10:00,16.64,16.68,16.56,16.6,133133.0,13.9562,13.9898,13.8891,13.9227,133133.0
2020-06-04 13:15:00,16.6,16.61,16.56,16.57,61362.0,13.9227,13.9311,13.8891,13.8975,61362.0
2020-06-04 13:20:00,16.57,16.62,16.57,16.62,108733.0,13.8975,13.9394,13.8975,13.9394,108733.0
2020-06-04 13:25:00,16.62,16.62,16.58,16.59,112183.0,13.9394,13.9394,13.9059,13.9143,112183.0
2020-06-04 13:30:00,16.59,16.63,16.58,16.62,108532.0,13.9143,13.9478,13.9059,13.9394,108532.0
2020-06-04 13:35:00,16.61,16.66,16.58,16.65,141314.0,13.9311,13.973,13.9059,13.9646,141314.0
2020-06-04 13:40:00,16.65,16.67,16.61,16.66,160968.0,13.9646,13.9814,13.9311,13.973,160968.0
2020-06-04 13:45:00,16.66,16.68,16.63,16.64,104571.0,13.973,13.9898,13.9478,13.9562,104571.0
2020-06-04 13:50:00,16.63,16.66,16.63,16.65,270845.0,13.9478,13.973,13.9478,13.9646,270845.0
2020-06-04 13:55:00,16.65,16.68,16.64,16.66,157208.0,13.9646,13.9898,13.9562,13.973,157208.0
2020-06-04 14:00:00,16.67,16.68,16.64,16.66,90883.0,13.9814,13.9898,13.9562,13.973,90883.0
2020-06-04 14:05:00,16.66,16.67,16.61,16.63,244699.0,13.973,13.9814,13.9311,13.9478,244699.0
2020-06-04 14:10:00,16.63,16.66,16.62,16.64,90445.0,13.9478,13.973,13.9394,13.9562,90445.0
2020-06-04 14:15:00,16.64,16.64,16.58,16.63,144239.0,13.9562,13.9562,13.9059,13.9478,144239.0
2020-06-04 14:20:00,16.62,16.65,16.61,16.63,91216.0,13.9394,13.9646,13.9311,13.9478,91216.0
2020-06-04 14:25:00,16.63,16.66,16.61,16.64,156463.0,13.9478,13.973,13.9311,13.9562,156463.0
2020-06-04 14:30:00,16.64,16.66,16.6,16.62,159438.0,13.9562,13.973,13.9227,13.9394,159438.0
2020-06-04 14:35:00,16.61,16.65,16.61,16.64,78201.0,13.9311,13.9646,13.9311,13.9562,78201.0
2020-06-04 14:40:00,16.64,16.65,16.61,16.62,141570.0,13.9562,13.9646,13.9311,13.9394,141570.0
2020-06-04 14:45:00,16.62,16.65,16.61,16.64,148925.0,13.9394,13.9646,13.9311,13.9562,148925.0
2020-06-04 14:50:00,16.65,16.65,16.61,16.64,150533.0,13.9646,13.9646,13.9311,13.9562,150533.0
2020-06-04 14:55:00,16.64,16.64,16.58,16.61,389814.0,13.9562,13.9562,13.9059,13.9311,389814.0
2020-06-04 15:00:00,16.61,16.62,16.59,16.61,149077.0,13.9311,13.9394,13.9143,13.9311,149077.0
2020-06-04 15:05:00,16.61,16.61,16.51,16.51,206756.0,13.9311,13.9311,13.8472,13.8472,206756.0
2020-06-04 15:10:00,16.51,16.53,16.43,16.43,256981.0,13.8472,13.864,13.7801,13.7801,256981.0
2020-06-04 15:15:00,16.44,16.44,16.39,16.43,235398.0,13.7885,13.7885,13.7465,13.7801,235398.0
2020-06-04 15:20:00,16.42,16.42,16.38,16.4,260585.0,13.7717,13.7717,13.7382,13.7549,260585.0
2020-06-04 15:25:00,16.39,16.43,16.39,16.43,156293.0,13.7465,13.7801,13.7465,13.7801,156293.0
2020-06-04 15:30:00,16.43,16.49,16.42,16.47,255166.0,13.7801,13.8304,13.7717,13.8136,255166.0
2020-06-04 15:35:00,16.48,16.49,16.45,16.48,335876.0,13.822,13.8304,13.7969,13.822,335876.0
2020-06-04 15:40:00,16.47,16.48,16.43,16.45,416658.0,13.8136,13.822,13.7801,13.7969,416658.0
2020-06-04 15:45:00,16.44,16.44,16.38,16.41,614735.0,13.7885,13.7885,13.7382,13.7633,614735.0
2020-06-04 15:50:00,16.41,16.44,16.39,16.44,841409.0,13.7633,13.7885,13.7465,13.7885,841409.0
2020-06-04 15:55:00,16.44,16.5,16.43,16.47,861049.0,13.7885,13.8388,13.7801,13.8136,861049.0
2020-06-05 09:30:00,17.2,17.47,17.14,17.4,1081267.0,14.4259,14.6524,14.3756,14.5936,1081267.0
2020-06-05 09:35:00,17.41,17.48,17.21,17.35,709780.0,14.602,14.6607,14.4343,14.5517,709780.0
2020-06-05 09:40:00,17.35,17.47,17.34,17.45,366138.0,14.5517,14.6524,14.5433,14.6356,366138.0
2020-06-05 09:45:00,17.46,17.48,17.4,17.43,552980.0,14.644,14.6607,14.5936,14.6188,552980.0
2020-06-05 09:50:00,17.43,17.46,17.34,17.34,650289.0,14.6188,14.644,14.5433,14.5433,650289.0
2020-06-05 09:55:00,17.33,17.34,17.12,17.15,776463.0,14.5349,14.5433,14.3588,14.384,776463.0
2020-06-05 10:00:00,17.15,17.32,17.14,17.32,661675.0,14.384,14.5265,14.3756,14.5265,661675.0
2020-06-05 10:05:00,17.31,17.35,17.28,17.35,273285.0,14.5182,14.5517,14.493,14.5517,273285.0
2020-06-05 10:10:00,17.34,17.37,17.27,17.31,230696.0,14.5433,14.5685,14.4846,14.5182,230696.0
2020-06-05 10:15:00,17.3,17.34,17.26,17.29,179706.0,14.5098,14.5433,14.4762,14.5014,179706.0
2020-06-05 10:20:00,17.29,17.3,17.25,17.25,239305.0,14.5014,14.5098,14.4678,14.4678,239305.0
2020-06-05 10:25:00,17.23,17.29,17.2,17.27,268867.0,14.4511,14.5014,14.4259,14.4846,268867.0
2020-06-05 10:30:00,17.27,17.29,17.21,17.23,161864.0,14.4846,14.5014,14.4343,14.4511,161864.0
2020-06-05 10:35:00,17.23,17.28,17.22,17.25,167940.0,14.4511,14.493,14.4427,14.4678,167940.0
2020-06-05 10:40:00,17.24,17.36,17.23,17.36,119335.0,14.4594,14.5601,14.4511,14.5601,119335.0
2020-06-05 10:45:00,17.36,17.4,17.35,17.39,131884.0,14.5601,14.5936,14.5517,14.5853,131884.0
2020-06-05 10:50:00,17.39,17.45,17.39,17.45,202086.0,14.5853,14.6356,14.5853,14.6356,202086.0
2020-06-05 10:55:00,17.45,17.47,17.4,17.46,187100.0,14.6356,14.6524,14.5936,14.644,187100.0
2020-06-05 11:00:00,17.46,17.5,17.46,17.5,120508.0,14.644,14.6775,14.644,14.6775,120508.0
2020-06-05 11:05:00,17.5,17.53,17.47,17.47,287598.0,14.6775,14.7027,14.6524,14.6524,287598.0
2020-06-05 11:10:00,17.48,17.51,17.44,17.46,192113.0,14.6607,14.6859,14.6272,14.644,192113.0
2020-06-05 11:15:00,17.47,17.49,17.43,17.49,128132.0,14.6524,14.6691,14.6188,14.6691,128132.0
2020-06-05 11:20:00,17.48,17.54,17.48,17.52,220016.0,14.6607,14.7111,14.6607,14.6943,220016.0
2020-06-05 11:25:00,17.53,17.55,17.48,17.49,139561.0,14.7027,14.7195,14.6607,14.6691,139561.0
2020-06-05 11:30:00,17.5,17.55,17.48,17.49,117370.0,14.6775,14.7195,14.6607,14.6691,117370.0
2020-06-05 11:35:00,17.5,17.6,17.49,17.57,332246.0,14.6775,14.7614,14.6691,14.7362,332246.0
2020-06-05 11:40:00,17.56,17.57,17.53,17.55,71220.0,14.7278,14.7362,14.7027,14.7195,71220.0
2020-06-05 11:45:00,17.55,17.58,17.53,17.57,96967.0,14.7195,14.7446,14.7027,14.7362,96967.0
2020-06-05 11:50:00,17.57,17.6,17.53,17.54,151992.0,14.7362,14.7614,14.7027,14.7111,151992.0
2020-06-05 11:55:00,17.55,17.55,17.5,17.53,120492.0,14.7195,14.7195,14.6775,14.7027,120492.0
2020-06-05 12:00:00,17.53,17.57,17.5,17.53,99902.0,14.7027,14.7362,14.6775,14.7027,99902.0
2020-06-05 12:05:00,17.53,17.56,17.51,17.55,187436.0,14.7027,14.7278,14.6859,14.7195,187436.0
2020-06-05 12:10:00,17.55,17.56,17.5,17.51,71219.0,14.7195,14.7278,14.6775,14.6859,71219.0
2020-06-05 12:15:00,17.51,17.51,17.45,17.46,129848.0,14.6859,14.6859,14.6356,14.644,129848.0
2020-06-05 12:20:00,17.46,17.5,17.46,17.48,78718.0,14.644,14.6775,14.644,14.6607,78718.0
2020-06-05 12:25:00,17.47,17.54,17.47,17.54,118625.0,14.6524,14.7111,14.6524,14.7111,118625.0
2020-06-05 12:30:00,17.54,17.57,17.53,17.55,148968.0,14.7111,14.7362,14.7027,14.7195,148968.0
2020-06-05 12:35:00,17.54,17.63,17.54,17.63,119754.0,14.7111,14.7865,14.7111,14.7865,119754.0
2020-06-05 12:40:00,17.63,17.63,17.6,17.61,64610.0,14.7865,14.7865,14.7614,14.7698,64610.0
2020-06-05 12:45:00,17.61,17.64,17.61,17.62,52014.0,14.7698,14.7949,14.7698,14.7782,52014.0
2020-06-05 12:50:00,17.61,17.63,17.58,17.63,91524.0,14.7698,14.7865,14.7446,14.7865,91524.0
2020-06-05 12:55:00,17.63,17.63,17.57,17.57,132016.0,14.7865,14.7865,14.7362,14.7362,132016.0
2020-06-05 13:00:00,17.57,17.59,17.55,17.57,101014.0,14.7362,14.753,14.7195,14.7362,101014.0
2020-06-05 13:05:00,17.57,17.61,17.57,17.58,75945.0,14.7362,14.7698,14.7362,14.7446,75945.0
2020-06-05 13:10:00,17.58,17.61,17.57,17.6,55990.0,14.7446,14.7698,14.7362,14.7614,55990.0
2020-06-05 13:15:00,17.59,17.59,17.57,17.57,51116.0,14.753,14.753,14.7362,14.7362,51116.0
2020-06-05 13:20:00,17.57,17.62,17.57,17.61,121424.0,14.7362,14.7782,14.7362,14.7698,121424.0
2020-06-05 13:25:00,17.62,17.64,17.61,17.64,76881.0,14.7782,14.7949,14.7698,14.7949,76881.0
2020-06-05 13:30:00,17.64,17.64,17.6,17.61,96475.0,14.7949,14.7949,14.7614,14.7698,96475.0
2020-06-05 13:35:00,17.61,17.62,17.58,17.59,83419.0,14.7698,14.7782,14.7446,14.753,83419.0
2020-06-05 13:40:00,17.59,17.61,17.57,17.61,104678.0,14.753,14.7698,14.7362,14.7698,104678.0
2020-06-05 13:45:00,17.6,17.63,17.59,17.59,45127.0,14.7614,14.7865,14.753,14.753,45127.0
2020-06-05 13:50:00,17.59,17.6,17.54,17.56,76522.0,14.753,14.7614,14.7111,14.7278,76522.0
2020-06-05 13:55:00,17.57,17.57,17.52,17.56,58479.0,14.7362,14.7362,14.6943,14.7278,58479.0
2020-06-05 14:00:00,17.55,17.6,17.55,17.58,157056.0,14.7195,14.7614,14.7195,14.7446,157056.0
2020-06-05 14:05:00,17.59,17.59,17.54,17.57,87352.0,14.753,14.753,14.7111,14.7362,87352.0
2020-06-05 14:10:00,17.57,17.58,17.52,17.53,83641.0,14.7362,14.7446,14.6943,14.7027,83641.0
2020-06-05 14:15:00,17.53,17.55,17.51,17.54,95196.0,14.7027,14.7195,14.6859,14.7111,95196.0
2020-06-05 14:20:00,17.54,17.56,17.52,17.54,145645.0,14.7111,14.7278,14.6943,14.7111,145645.0
2020-06-05 14:25:00,17.54,17.55,17.49,17.51,100325.0,14.7111,14.7195,14.6691,14.6859,100325.0
2020-06-05 14:30:00,17.51,17.52,17.45,17.46,136399.0,14.6859,14.6943,14.6356,14.644,136399.0
2020-06-05 14:35:00,17.45,17.53,17.42,17.52,122280.0,14.6356,14.7027,14.6104,14.6943,122280.0
2020-06-05 14:40:00,17.52,17.54,17.49,17.53,85713.0,14.6943,14.7111,14.6691,14.7027,85713.0
2020-06-05 14:45:00,17.52,17.54,17.46,17.46,147106.0,14.6943,14.7111,14.644,14.644,147106.0
2020-06-05 14:50:00,17.46,17.49,17.41,17.43,128199.0,14.644,14.6691,14.602,14.6188,128199.0
2020-06-05 14:55:00,17.43,17.44,17.4,17.41,131574.0,14.6188,14.6272,14.5936,14.602,131574.0
2020-06-05 15:00:00,17.41,17.45,17.4,17.44,294996.0,14.602,14.6356,14.5936,14.6272,294996.0
2020-06-05 15:05:00,17.44,17.45,17.41,17.43,159615.0,14.6272,14.6356,14.602,14.6188,159615.0
2020-06-05 15:10:00,17.43,17.44,17.39,17.41,196679.0,14.6188,14.6272,14.5853,14.602,196679.0
2020-06-05 15:15:00,17.41,17.46,17.39,17.46,240235.0,14.602,14.644,14.5853,14.644,240235.0
2020-06-05 15:20:00,17.46,17.46,17.4,17.43,137198.0,14.644,14.644,14.5936,14.6188,137198.0
2020-06-05 15:25:00,17.43,17.47,17.42,17.46,85526.0,14.6188,14.6524,14.6104,14.644,85526.0
2020-06-05 15:30:00,17.47,17.47,17.4,17.41,190928.0,14.6524,14.6524,14.5936,14.602,190928.0
2020-06-05 15:35:00,17.41,17.45,17.4,17.41,215039.0,14.602,14.6356,14.5936,14.602,215039.0
2020-06-05 15:40:00,17.41,17.43,17.39,17.43,201127.0,14.602,14.6188,14.5853,14.6188,201127.0
2020-06-05 15:45:00,17.43,17.43,17.33,17.34,316872.0,14.6188,14.6188,14.5349,14.5433,316872.0
2020-06-05 15:50:00,17.34,17.39,17.31,17.34,705904.0,14.5433,14.5853,14.5182,14.5433,705904.0
2020-06-05 15:55:00,17.33,17.44,17.31,17.41,872557.0,14.5349,14.6272,14.5182,14.602,872557.0
2020-06-08 09:30:00,17.64,17.88,17.61,17.85,698807.0,14.7949,14.9962,14.7698,14.9711,698807.0
2020-06-08 09:35:00,17.85,17.98,17.78,17.97,370574.0,14.9711,15.0801,14.9124,15.0717,370574.0
2020-06-08 09:40:00,17.97,18.18,17.95,18.18,511236.0,15.0717,15.2478,15.0549,15.2478,511236.0
2020-06-08 09:45:00,18.18,18.19,18.11,18.12,339675.0,15.2478,15.2562,15.1891,15.1975,339675.0
2020-06-08 09:50:00,18.12,18.13,18.06,18.13,366268.0,15.1975,15.2059,15.1472,15.2059,366268.0
2020-06-08 09:55:00,18.12,18.15,18.07,18.14,176242.0,15.1975,15.2227,15.1556,15.2143,176242.0
2020-06-08 10:00:00,18.14,18.19,18.0,18.01,427823.0,15.2143,15.2562,15.0969,15.1053,427823.0
2020-06-08 10:05:00,18.01,18.04,17.9,18.0,386853.0,15.1053,15.1304,15.013,15.0969,386853.0
2020-06-08 10:10:00,17.99,17.99,17.9,17.91,235622.0,15.0885,15.0885,15.013,15.0214,235622.0
2020-06-08 10:15:00,17.91,17.92,17.8,17.82,242746.0,15.0214,15.0298,14.9291,14.9459,242746.0
2020-06-08 10:20:00,17.81,17.9,17.79,17.82,219240.0,14.9375,15.013,14.9207,14.9459,219240.0
2020-06-08 10:25:00,17.82,17.82,17.67,17.68,277320.0,14.9459,14.9459,14.8201,14.8285,277320.0
2020-06-08 10:30:00,17.69,17.76,17.66,17.66,191162.0,14.8369,14.8956,14.8117,14.8117,191162.0
2020-06-08 10:35:00,17.66,17.78,17.64,17.76,371534.0,14.8117,14.9124,14.7949,14.8956,371534.0
2020-06-08 10:40:00,17.76,17.84,17.74,17.83,189621.0,14.8956,14.9627,14.8788,14.9543,189621.0
2020-06-08 10:45:00,17.83,17.84,17.73,17.81,223770.0,14.9543,14.9627,14.8704,14.9375,223770.0
2020-06-08 10:50:00,17.81,17.89,17.78,17.89,124670.0,14.9375,15.0046,14.9124,15.0046,124670.0
2020-06-08 10:55:00,17.88,17.89,17.82,17.87,102469.0,14.9962,15.0046,14.9459,14.9878,102469.0
2020-06-08 11:00:00,17.86,17.88,17.84,17.86,105556.0,14.9795,14.9962,14.9627,14.9795,105556.0
2020-06-08 11:05:00,17.86,17.89,17.83,17.88,89682.0,14.9795,15.0046,14.9543,14.9962,89682.0
2020-06-08 11:10:00,17.87,17.9,17.87,17.89,105053.0,14.9878,15.013,14.9878,15.0046,105053.0
2020-06-08 11:15:00,17.89,17.92,17.88,17.89,122262.0,15.0046,15.0298,14.9962,15.0046,122262.0
2020-06-08 11:20:00,17.89,17.91,17.86,17.88,112246.0,15.0046,15.0214,14.9795,14.9962,112246.0
2020-06-08 11:25:00,17.88,17.91,17.86,17.86,97118.0,14.9962,15.0214,14.9795,14.9795,97118.0
2020-06-08 11:30:00,17.86,17.95,17.86,17.94,151654.0,14.9795,15.0549,14.9795,15.0466,151654.0
2020-06-08 11:35:00,17.94,17.94,17.88,17.88,226856.0,15.0466,15.0466,14.9962,14.9962,226856.0
2020-06-08 11:40:00,17.88,17.89,17.86,17.88,94836.0,14.9962,15.0046,14.9795,14.9962,94836.0
2020-06-08 11:45:00,17.87,17.9,17.85,17.89,117621.0,14.9878,15.013,14.9711,15.0046,117621.0
2020-06-08 11:50:00,17.89,17.93,17.87,17.93,105746.0,15.0046,15.0382,14.9878,15.0382,105746.0
2020-06-08 11:55:00,17.92,17.97,17.92,17.95,83165.0,15.0298,15.0717,15.0298,15.0549,83165.0
2020-06-08 12:00:00,17.96,18.0,17.95,17.99,92890.0,15.0633,15.0969,15.0549,15.0885,92890.0
2020-06-08 12:05:00,17.99,17.99,17.94,17.97,89041.0,15.0885,15.0885,15.0466,15.0717,89041.0
2020-06-08 12:10:00,17.98,17.99,17.93,17.94,116094.0,15.0801,15.0885,15.0382,15.0466,116094.0
2020-06-08 12:15:00,17.93,18.02,17.93,18.02,111111.0,15.0382,15.1136,15.0382,15.1136,111111.0
2020-06-08 12:20:00,18.02,18.06,18.0,18.03,118733.0,15.1136,15.1472,15.0969,15.122,118733.0
2020-06-08 12:25:00,18.03,18.07,18.02,18.02,104922.0,15.122,15.1556,15.1136,15.1136,104922.0
2020-06-08 12:30:00,18.03,18.06,18.0,18.05,93838.0,15.122,15.1472,15.0969,15.1388,93838.0
2020-06-08 12:35:00,18.05,18.14,18.05,18.12,200303.0,15.1388,15.2143,15.1388,15.1975,200303.0
2020-06-08 12:40:00,18.13,18.15,18.09,18.11,133751.0,15.2059,15.2227,15.1724,15.1891,133751.0
2020-06-08 12:45:00,18.11,18.13,18.09,18.13,107482.0,15.1891,15.2059,15.1724,15.2059,107482.0
2020-06-08 12:50:00,18.13,18.14,18.09,18.09,84300.0,15.2059,15.2143,15.1724,15.1724,84300.0
2020-06-08 12:55:00,18.09,18.1,18.07,18.08,107809.0,15.1724,15.1807,15.1556,15.164,107809.0
2020-06-08 13:00:00,18.09,18.1,18.07,18.1,69116.0,15.1724,15.1807,15.1556,15.1807,69116.0
2020-06-08 13:05:00,18.1,18.13,18.09,18.12,74248.0,15.1807,15.2059,15.1724,15.1975,74248.0
2020-06-08 13:10:00,18.12,18.14,18.11,18.14,88843.0,15.1975,15.2143,15.1891,15.2143,88843.0
2020-06-08 13:15:00,18.14,18.19,18.13,18.19,181438.0,15.2143,15.2562,15.2059,15.2562,181438.0
2020-06-08 13:20:00,18.19,18.2,18.17,18.19,58714.0,15.2562,15.2646,15.2395,15.2562,58714.0
2020-06-08 13:25:00,18.19,18.2,18.15,18.16,82201.0,15.2562,15.2646,15.2227,15.2311,82201.0
2020-06-08 13:30:00,18.16,18.19,18.14,18.18,117135.0,15.2311,15.2562,15.2143,15.2478,117135.0
2020-06-08 13:35:00,18.19,18.21,18.16,18.21,116297.0,15.2562,15.273,15.2311,15.273,116297.0
2020-06-08 13:40:00,18.2,18.23,18.19,18.23,126278.0,15.2646,15.2898,15.2562,15.2898,126278.0
2020-06-08 13:45:00,18.23,18.23,18.19,18.22,107011.0,15.2898,15.2898,15.2562,15.2814,107011.0
2020-06-08 13:50:00,18.23,18.25,18.22,18.24,89150.0,15.2898,15.3066,15.2814,15.2982,89150.0
2020-06-08 13:55:00,18.25,18.28,18.23,18.27,176603.0,15.3066,15.3317,15.2898,15.3233,176603.0
2020-06-08 14:00:00,18.27,18.3,18.25,18.3,122154.0,15.3233,15.3485,15.3066,15.3485,122154.0
2020-06-08 14:05:00,18.29,18.3,18.27,18.3,106089.0,15.3401,15.3485,15.3233,15.3485,106089.0
2020-06-08 14:10:00,18.29,18.33,18.28,18.28,154532.0,15.3401,15.3736,15.3317,15.3317,154532.0
2020-06-08 14:15:00,18.29,18.29,18.18,18.19,81351.0,15.3401,15.3401,15.2478,15.2562,81351.0
2020-06-08 14:20:00,18.19,18.21,18.15,18.17,140652.0,15.2562,15.273,15.2227,15.2395,140652.0
2020-06-08 14:25:00,18.17,18.19,18.14,18.19,168016.0,15.2395,15.2562,15.2143,15.2562,168016.0
2020-06-08 14:30:00,18.18,18.18,18.13,18.16,105287.0,15.2478,15.2478,15.2059,15.2311,105287.0
2020-06-08 14:35:00,18.15,18.17,18.14,18.15,131890.0,15.2227,15.2395,15.2143,15.2227,131890.0
2020-06-08 14:40:00,18.15,18.16,18.12,18.15,129290.0,15.2227,15.2311,15.1975,15.2227,129290.0
2020-06-08 14:45:00,18.15,18.16,18.12,18.13,99331.0,15.2227,15.2311,15.1975,15.2059,99331.0
2020-06-08 14:50:00,18.13,18.15,18.13,18.14,146146.0,15.2059,15.2227,15.2059,15.2143,146146.0
2020-06-08 14:55:00,18.14,18.19,18.14,18.18,105222.0,15.2143,15.2562,15.2143,15.2478,105222.0
2020-06-08 15:00:00,18.18,18.19,18.11,18.14,174770.0,15.2478,15.2562,15.1891,15.2143,174770.0
2020-06-08 15:05:00,18.14,18.15,18.12,18.14,111162.0,15.2143,15.2227,15.1975,15.2143,111162.0
2020-06-08 15:10:00,18.14,18.18,18.13,18.18,156430.0,15.2143,15.2478,15.2059,15.2478,156430.0
2020-06-08 15:15:00,18.18,18.18,18.14,18.18,214013.0,15.2478,15.2478,15.2143,15.2478,214013.0
2020-06-08 15:20:00,18.18,18.21,18.17,18.21,139301.0,15.2478,15.273,15.2395,15.273,139301.0
2020-06-08 15:25:00,18.21,18.23,18.17,18.19,671322.0,15.273,15.2898,15.2395,15.2562,671322.0
2020-06-08 15:30:00,18.19,18.2,18.15,18.19,163886.0,15.2562,15.2646,15.2227,15.2562,163886.0
2020-06-08 15:35:00,18.19,18.2,18.13,18.14,170316.0,15.2562,15.2646,15.2059,15.2143,170316.0
2020-06-08 15:40:00,18.14,18.19,18.12,18.16,473288.0,15.2143,15.2562,15.1975,15.2311,473288.0
2020-06-08 15:45:00,18.16,18.2,18.14,18.2,237578.0,15.2311,15.2646,15.2143,15.2646,237578.0
2020-06-08 15:50:00,18.2,18.23,18.14,18.16,379882.0,15.2646,15.2898,15.2143,15.2311,379882.0
2020-06-08 15:55:00,18.16,18.19,18.14,18.17,665203.0,15.2311,15.2562,15.2143,15.2395,665203.0
2020-06-09 09:30:00,17.54,17.57,17.23,17.36,433242.0,14.8592,14.8846,14.5966,14.7067,433242.0
2020-06-09 09:35:00,17.36,17.44,17.34,17.35,207206.0,14.7067,14.7745,14.6898,14.6982,207206.0
2020-06-09 09:40:00,17.35,17.42,17.34,17.39,218797.0,14.6982,14.7575,14.6898,14.7321,218797.0
2020-06-09 09:45:00,17.39,17.41,17.36,17.37,318934.0,14.7321,14.7491,14.7067,14.7152,318934.0
2020-06-09 09:50:00,17.37,17.42,17.25,17.31,352395.0,14.7152,14.7575,14.6135,14.6643,352395.0
2020-06-09 09:55:00,17.31,17.32,17.26,17.27,123697.0,14.6643,14.6728,14.622,14.6305,123697.0
2020-06-09 10:00:00,17.28,17.34,17.25,17.34,182143.0,14.6389,14.6898,14.6135,14.6898,182143.0
2020-06-09 10:05:00,17.33,17.4,17.28,17.36,246089.0,14.6813,14.7406,14.6389,14.7067,246089.0
2020-06-09 10:10:00,17.35,17.38,17.32,17.34,127711.0,14.6982,14.7236,14.6728,14.6898,127711.0
2020-06-09 10:15:00,17.35,17.41,17.34,17.39,94060.0,14.6982,14.7491,14.6898,14.7321,94060.0
2020-06-09 10:20:00,17.38,17.47,17.36,17.44,134016.0,14.7236,14.7999,14.7067,14.7745,134016.0
2020-06-09 10:25:00,17.45,17.5,17.42,17.45,190615.0,14.7829,14.8253,14.7575,14.7829,190615.0
2020-06-09 10:30:00,17.44,17.46,17.41,17.43,101310.0,14.7745,14.7914,14.7491,14.766,101310.0
2020-06-09 10:35:00,17.42,17.49,17.42,17.48,60955.0,14.7575,14.8168,14.7575,14.8084,60955.0
2020-06-09 10:40:00,17.48,17.53,17.46,17.53,108037.0,14.8084,14.8507,14.7914,14.8507,108037.0
2020-06-09 10:45:00,17.53,17.61,17.52,17.6,132341.0,14.8507,14.9185,14.8422,14.91,132341.0
2020-06-09 10:50:00,17.6,17.64,17.58,17.62,217866.0,14.91,14.9439,14.8931,14.927,217866.0
2020-06-09 10:55:00,17.61,17.66,17.58,17.59,270978.0,14.9185,14.9608,14.8931,14.9015,270978.0
2020-06-09 11:00:00,17.59,17.64,17.57,17.64,177451.0,14.9015,14.9439,14.8846,14.9439,177451.0
2020-06-09 11:05:00,17.64,17.66,17.6,17.61,285640.0,14.9439,14.9608,14.91,14.9185,285640.0
2020-06-09 11:10:00,17.62,17.66,17.6,17.6,182683.0,14.927,14.9608,14.91,14.91,182683.0
2020-06-09 11:15:00,17.61,17.64,17.6,17.64,141397.0,14.9185,14.9439,14.91,14.9439,141397.0
2020-06-09 11:20:00,17.64,17.66,17.62,17.64,171388.0,14.9439,14.9608,14.927,14.9439,171388.0
2020-06-09 11:25:00,17.64,17.65,17.6,17.64,385169.0,14.9439,14.9524,14.91,14.9439,385169.0
2020-06-09 11:30:00,17.63,17.66,17.6,17.63,243738.0,14.9354,14.9608,14.91,14.9354,243738.0
2020-06-09 11:35:00,17.62,17.63,17.53,17.54,170992.0,14.927,14.9354,14.8507,14.8592,170992.0
2020-06-09 11:40:00,17.54,17.55,17.48,17.54,163448.0,14.8592,14.8677,14.8084,14.8592,163448.0
2020-06-09 11:45:00,17.54,17.54,17.48,17.49,140306.0,14.8592,14.8592,14.8084,14.8168,140306.0
2020-06-09 11:50:00,17.49,17.53,17.47,17.48,170548.0,14.8168,14.8507,14.7999,14.8084,170548.0
2020-06-09 11:55:00,17.48,17.5,17.45,17.45,82475.0,14.8084,14.8253,14.7829,14.7829,82475.0
2020-06-09 12:00:00,17.45,17.47,17.39,17.41,134876.0,14.7829,14.7999,14.7321,14.7491,134876.0
2020-06-09 12:05:00,17.41,17.44,17.4,17.44,83458.0,14.7491,14.7745,14.7406,14.7745,83458.0
2020-06-09 12:10:00,17.45,17.45,17.41,17.41,48764.0,14.7829,14.7829,14.7491,14.7491,48764.0
2020-06-09 12:15:00,17.41,17.45,17.39,17.39,148884.0,14.7491,14.7829,14.7321,14.7321,148884.0
2020-06-09 12:20:00,17.39,17.41,17.37,17.4,42905.0,14.7321,14.7491,14.7152,14.7406,42905.0
2020-06-09 12:25:00,17.41,17.41,17.36,17.39,58492.0,14.7491,14.7491,14.7067,14.7321,58492.0
2020-06-09 12:30:00,17.39,17.45,17.39,17.41,103695.0,14.7321,14.7829,14.7321,14.7491,103695.0
2020-06-09 12:35:00,17.42,17.43,17.39,17.41,47023.0,14.7575,14.766,14.7321,14.7491,47023.0
2020-06-09 12:40:00,17.41,17.44,17.4,17.42,59701.0,14.7491,14.7745,14.7406,14.7575,59701.0
2020-06-09 12:45:00,17.42,17.47,17.42,17.45,80237.0,14.7575,14.7999,14.7575,14.7829,80237.0
2020-06-09 12:50:00,17.45,17.45,17.38,17.41,71630.0,14.7829,14.7829,14.7236,14.7491,71630.0
2020-06-09 12:55:00,17.4,17.45,17.4,17.45,47825.0,14.7406,14.7829,14.7406,14.7829,47825.0
2020-06-09 13:00:00,17.45,17.48,17.44,17.47,83356.0,14.7829,14.8084,14.7745,14.7999,83356.0
2020-06-09 13:05:00,17.47,17.5,17.47,17.5,58549.0,14.7999,14.8253,14.7999,14.8253,58549.0
2020-06-09 13:10:00,17.5,17.52,17.49,17.51,86676.0,14.8253,14.8422,14.8168,14.8338,86676.0
2020-06-09 13:15:00,17.51,17.51,17.49,17.49,88037.0,14.8338,14.8338,14.8168,14.8168,88037.0
2020-06-09 13:20:00,17.49,17.54,17.49,17.52,89177.0,14.8168,14.8592,14.8168,14.8422,89177.0
2020-06-09 13:25:00,17.52,17.56,17.52,17.55,56500.0,14.8422,14.8761,14.8422,14.8677,56500.0
2020-06-09 13:30:00,17.55,17.56,17.54,17.55,53282.0,14.8677,14.8761,14.8592,14.8677,53282.0
2020-06-09 13:35:00,17.55,17.56,17.48,17.51,96362.0,14.8677,14.8761,14.8084,14.8338,96362.0
2020-06-09 13:40:00,17.5,17.55,17.49,17.5,96764.0,14.8253,14.8677,14.8168,14.8253,96764.0
2020-06-09 13:45:00,17.5,17.51,17.44,17.46,129421.0,14.8253,14.8338,14.7745,14.7914,129421.0
2020-06-09 13:50:00,17.46,17.46,17.4,17.41,148570.0,14.7914,14.7914,14.7406,14.7491,148570.0
2020-06-09 13:55:00,17.41,17.42,17.4,17.4,75698.0,14.7491,14.7575,14.7406,14.7406,75698.0
2020-06-09 14:00:00,17.4,17.42,17.38,17.39,69503.0,14.7406,14.7575,14.7236,14.7321,69503.0
2020-06-09 14:05:00,17.39,17.4,17.36,17.38,68184.0,14.7321,14.7406,14.7067,14.7236,68184.0
2020-06-09 14:10:00,17.38,17.4,17.36,17.39,69344.0,14.7236,14.7406,14.7067,14.7321,69344.0
2020-06-09 14:15:00,17.39,17.41,17.36,17.37,59569.0,14.7321,14.7491,14.7067,14.7152,59569.0
2020-06-09 14:20:00,17.36,17.4,17.35,17.36,99938.0,14.7067,14.7406,14.6982,14.7067,99938.0
2020-06-09 14:25:00,17.37,17.4,17.36,17.4,51806.0,14.7152,14.7406,14.7067,14.7406,51806.0
2020-06-09 14:30:00,17.39,17.44,17.39,17.43,103201.0,14.7321,14.7745,14.7321,14.766,103201.0
2020-06-09 14:35:00,17.42,17.43,17.4,17.41,99000.0,14.7575,14.766,14.7406,14.7491,99000.0
2020-06-09 14:40:00,17.41,17.43,17.4,17.43,71086.0,14.7491,14.766,14.7406,14.766,71086.0
2020-06-09 14:45:00,17.43,17.5,17.42,17.49,145240.0,14.766,14.8253,14.7575,14.8168,145240.0
2020-06-09 14:50:00,17.49,17.5,17.45,17.47,115798.0,14.8168,14.8253,14.7829,14.7999,115798.0
2020-06-09 14:55:00,17.46,17.49,17.43,17.48,183569.0,14.7914,14.8168,14.766,14.8084,183569.0
2020-06-09 15:00:00,17.48,17.5,17.47,17.47,79517.0,14.8084,14.8253,14.7999,14.7999,79517.0
2020-06-09 15:05:00,17.48,17.54,17.47,17.52,105538.0,14.8084,14.8592,14.7999,14.8422,105538.0
2020-06-09 15:10:00,17.53,17.54,17.51,17.52,81312.0,14.8507,14.8592,14.8338,14.8422,81312.0
2020-06-09 15:15:00,17.52,17.54,17.51,17.54,89750.0,14.8422,14.8592,14.8338,14.8592,89750.0
2020-06-09 15:20:00,17.53,17.58,17.52,17.54,121186.0,14.8507,14.8931,14.8422,14.8592,121186.0
2020-06-09 15:25:00,17.54,17.57,17.53,17.55,128711.0,14.8592,14.8846,14.8507,14.8677,128711.0
2020-06-09 15:30:00,17.55,17.56,17.49,17.49,486696.0,14.8677,14.8761,14.8168,14.8168,486696.0
2020-06-09 15:35:00,17.49,17.54,17.48,17.52,161589.0,14.8168,14.8592,14.8084,14.8422,161589.0
2020-06-09 15:40:00,17.52,17.58,17.51,17.55,243415.0,14.8422,14.8931,14.8338,14.8677,243415.0
2020-06-09 15:45:00,17.55,17.57,17.46,17.49,289439.0,14.8677,14.8846,14.7914,14.8168,289439.0
2020-06-09 15:50:00,17.49,17.49,17.41,17.46,689688.0,14.8168,14.8168,14.7491,14.7914,689688.0
2020-06-09 15:55:00,17.46,17.51,17.43,17.49,857602.0,14.7914,14.8338,14.766,14.8168,857602.0
2020-06-10 09:30:00,17.36,17.42,17.22,17.24,228352.0,14.7067,14.7575,14.5881,14.605,228352.0
2020-06-10 09:35:00,17.23,17.31,17.17,17.27,195640.0,14.5966,14.6643,14.5457,14.6305,195640.0
2020-06-10 09:40:00,17.26,17.3,17.23,17.28,164685.0,14.622,14.6559,14.5966,14.6389,164685.0
2020-06-10 09:45:00,17.27,17.32,17.25,17.28,189659.0,14.6305,14.6728,14.6135,14.6389,189659.0
2020-06-10 09:50:00,17.28,17.29,17.25,17.27,79183.0,14.6389,14.6474,14.6135,14.6305,79183.0
2020-06-10 09:55:00,17.27,17.34,17.25,17.33,137617.0,14.6305,14.6898,14.6135,14.6813,137617.0
2020-06-10 10:00:00,17.33,17.34,17.25,17.27,68763.0,14.6813,14.6898,14.6135,14.6305,68763.0
2020-06-10 10:05:00,17.28,17.29,17.22,17.25,109239.0,14.6389,14.6474,14.5881,14.6135,109239.0
2020-06-10 10:10:00,17.26,17.27,17.09,17.1,132188.0,14.622,14.6305,14.478,14.4864,132188.0
2020-06-10 10:15:00,17.1,17.15,17.08,17.08,215325.0,14.4864,14.5288,14.4695,14.4695,215325.0
2020-06-10 10:20:00,17.08,17.09,17.02,17.09,204311.0,14.4695,14.478,14.4187,14.478,204311.0
2020-06-10 10:25:00,17.09,17.11,16.99,17.01,706812.0,14.478,14.4949,14.3932,14.4102,706812.0
2020-06-10 10:30:00,17.01,17.05,16.97,17.03,856210.0,14.4102,14.4441,14.3763,14.4271,856210.0
2020-06-10 10:35:00,17.04,17.07,17.02,17.04,93319.0,14.4356,14.461,14.4187,14.4356,93319.0
2020-06-10 10:40:00,17.04,17.05,16.93,16.94,141832.0,14.4356,14.4441,14.3424,14.3509,141832.0
2020-06-10 10:45:00,16.94,16.95,16.85,16.89,221733.0,14.3509,14.3594,14.2746,14.3085,221733.0
2020-06-10 10:50:00,16.88,16.93,16.85,16.85,205698.0,14.3001,14.3424,14.2746,14.2746,205698.0
2020-06-10 10:55:00,16.86,16.93,16.83,16.91,133537.0,14.2831,14.3424,14.2577,14.3255,133537.0
2020-06-10 11:00:00,16.92,16.95,16.88,16.89,375645.0,14.3339,14.3594,14.3001,14.3085,375645.0
2020-06-10 11:05:00,16.89,17.02,16.89,16.96,849797.0,14.3085,14.4187,14.3085,14.3678,849797.0
2020-06-10 11:10:00,16.96,16.97,16.89,16.97,154248.0,14.3678,14.3763,14.3085,14.3763,154248.0
2020-06-10 11:15:00,16.97,16.99,16.89,16.94,75793.0,14.3763,14.3932,14.3085,14.3509,75793.0
2020-06-10 11:20:00,16.94,16.95,16.9,16.91,111096.0,14.3509,14.3594,14.317,14.3255,111096.0
2020-06-10 11:25:00,16.91,16.93,16.88,16.91,246290.0,14.3255,14.3424,14.3001,14.3255,246290.0
2020-06-10 11:30:00,16.91,16.98,16.89,16.89,142153.0,14.3255,14.3848,14.3085,14.3085,142153.0
2020-06-10 11:35:00,16.89,17.0,16.88,16.98,341046.0,14.3085,14.4017,14.3001,14.3848,341046.0
2020-06-10 11:40:00,16.98,17.05,16.97,17.02,255937.0,14.3848,14.4441,14.3763,14.4187,255937.0
2020-06-10 11:45:00,17.02,17.04,16.97,17.02,217249.0,14.4187,14.4356,14.3763,14.4187,217249.0
2020-06-10 11:50:00,17.02,17.07,17.01,17.07,131292.0,14.4187,14.461,14.4102,14.461,131292.0
2020-06-10 11:55:00,17.06,17.08,17.03,17.06,114283.0,14.4525,14.4695,14.4271,14.4525,114283.0
2020-06-10 12:00:00,17.07,17.15,17.05,17.11,213889.0,14.461,14.5288,14.4441,14.4949,213889.0
2020-06-10 12:05:00,17.11,17.12,17.06,17.1,172748.0,14.4949,14.5034,14.4525,14.4864,172748.0
2020-06-10 12:10:00,17.1,17.11,17.04,17.07,368570.0,14.4864,14.4949,14.4356,14.461,368570.0
2020-06-10 12:15:00,17.06,17.08,17.04,17.06,195873.0,14.4525,14.4695,14.4356,14.4525,195873.0
2020-06-10 12:20:00,17.06,17.06,17.02,17.03,142864.0,14.4525,14.4525,14.4187,14.4271,142864.0
2020-06-10 12:25:00,17.03,17.04,16.93,16.95,124877.0,14.4271,14.4356,14.3424,14.3594,124877.0
2020-06-10 12:30:00,16.95,16.95,16.88,16.89,166510.0,14.3594,14.3594,14.3001,14.3085,166510.0
2020-06-10 12:35:00,16.88,16.9,16.84,16.89,225526.0,14.3001,14.317,14.2662,14.3085,225526.0
2020-06-10 12:40:00,16.89,16.9,16.86,16.89,232689.0,14.3085,14.317,14.2831,14.3085,232689.0
2020-06-10 12:45:00,16.9,16.91,16.85,16.89,209444.0,14.317,14.3255,14.2746,14.3085,209444.0
2020-06-10 12:50:00,16.88,16.88,16.8,16.83,238622.0,14.3001,14.3001,14.2323,14.2577,238622.0
2020-06-10 12:55:00,16.82,16.84,16.79,16.82,123564.0,14.2492,14.2662,14.2238,14.2492,123564.0
2020-06-10 13:00:00,16.82,16.93,16.81,16.93,350186.0,14.2492,14.3424,14.2408,14.3424,350186.0
2020-06-10 13:05:00,16.93,17.04,16.93,16.99,560123.0,14.3424,14.4356,14.3424,14.3932,560123.0
2020-06-10 13:10:00,16.99,17.12,16.97,17.11,455676.0,14.3932,14.5034,14.3763,14.4949,455676.0
2020-06-10 13:15:00,17.1,17.16,17.05,17.05,275904.0,14.4864,14.5373,14.4441,14.4441,275904.0
2020-06-10 13:20:00,17.05,17.19,17.04,17.11,841084.0,14.4441,14.5627,14.4356,14.4949,841084.0
2020-06-10 13:25:00,17.11,17.12,17.05,17.05,236763.0,14.4949,14.5034,14.4441,14.4441,236763.0
2020-06-10 13:30:00,17.05,17.08,17.02,17.03,88819.0,14.4441,14.4695,14.4187,14.4271,88819.0
2020-06-10 13:35:00,17.03,17.09,17.02,17.05,155275.0,14.4271,14.478,14.4187,14.4441,155275.0
2020-06-10 13:40:00,17.05,17.08,17.04,17.05,97279.0,14.4441,14.4695,14.4356,14.4441,97279.0
2020-06-10 13:45:00,17.05,17.27,17.04,17.26,517767.0,14.4441,14.6305,14.4356,14.622,517767.0
2020-06-10 13:50:00,17.27,17.29,17.1,17.12,238260.0,14.6305,14.6474,14.4864,14.5034,238260.0
2020-06-10 13:55:00,17.12,17.12,17.03,17.04,86369.0,14.5034,14.5034,14.4271,14.4356,86369.0
2020-06-10 14:00:00,17.04,17.19,16.97,17.14,209053.0,14.4356,14.5627,14.3763,14.5203,209053.0
2020-06-10 14:05:00,17.15,17.25,17.11,17.12,186934.0,14.5288,14.6135,14.4949,14.5034,186934.0
2020-06-10 14:10:00,17.12,17.17,17.12,17.16,59559.0,14.5034,14.5457,14.5034,14.5373,59559.0
2020-06-10 14:15:00,17.16,17.19,17.14,17.17,138123.0,14.5373,14.5627,14.5203,14.5457,138123.0
2020-06-10 14:20:00,17.17,17.17,17.11,17.12,104368.0,14.5457,14.5457,14.4949,14.5034,104368.0
2020-06-10 14:25:00,17.13,17.18,17.12,17.15,156121.0,14.5118,14.5542,14.5034,14.5288,156121.0
2020-06-10 14:30:00,17.15,17.16,17.05,17.06,159099.0,14.5288,14.5373,14.4441,14.4525,159099.0
2020-06-10 14:35:00,17.07,17.2,17.06,17.14,691792.0,14.461,14.5711,14.4525,14.5203,691792.0
2020-06-10 14:40:00,17.13,17.13,17.02,17.11,238011.0,14.5118,14.5118,14.4187,14.4949,238011.0
2020-06-10 14:45:00,17.1,17.13,17.06,17.07,291068.0,14.4864,14.5118,14.4525,14.461,291068.0
2020-06-10 14:50:00,17.07,17.1,17.03,17.05,373889.0,14.461,14.4864,14.4271,14.4441,373889.0
2020-06-10 14:55:00,17.05,17.06,17.01,17.02,215809.0,14.4441,14.4525,14.4102,14.4187,215809.0
2020-06-10 15:00:00,17.01,17.13,17.0,17.04,662837.0,14.4102,14.5118,14.4017,14.4356,662837.0
2020-06-10 15:05:00,17.03,17.09,17.0,17.05,182273.0,14.4271,14.478,14.4017,14.4441,182273.0
2020-06-10 15:10:00,17.05,17.07,17.03,17.06,93582.0,14.4441,14.461,14.4271,14.4525,93582.0
2020-06-10 15:15:00,17.06,17.2,17.05,17.14,456312.0,14.4525,14.5711,14.4441,14.5203,456312.0
2020-06-10 15:20:00,17.14,17.14,17.05,17.05,207578.0,14.5203,14.5203,14.4441,14.4441,207578.0
2020-06-10 15:25:00,17.06,17.15,17.04,17.14,127436.0,14.4525,14.5288,14.4356,14.5203,127436.0
2020-06-10 15:30:00,17.13,17.14,17.09,17.13,138731.0,14.5118,14.5203,14.478,14.5118,138731.0
2020-06-10 15:35:00,17.13,17.13,17.05,17.11,467256.0,14.5118,14.5118,14.4441,14.4949,467256.0
2020-06-10 15:40:00,17.1,17.11,17.04,17.11,411385.0,14.4864,14.4949,14.4356,14.4949,411385.0
2020-06-10 15:45:00,17.11,17.11,16.98,16.99,1552809.0,14.4949,14.4949,14.3848,14.3932,1552809.0
2020-06-10 15:50:00,16.98,17.02,16.92,16.94,573489.0,14.3848,14.4187,14.3339,14.3509,573489.0
2020-06-10 15:55:00,16.94,16.96,16.88,16.89,900304.0,14.3509,14.3678,14.3001,14.3085,900304.0
2020-06-11 09:30:00,16.08,16.18,16.01,16.16,537537.0,13.6223,13.707,13.563,13.6901,537537.0
2020-06-11 09:35:00,16.15,16.22,16.12,16.14,184384.0,13.6816,13.7409,13.6562,13.6732,184384.0
2020-06-11 09:40:00,16.14,16.27,16.1,16.24,339817.0,13.6732,13.7833,13.6393,13.7579,339817.0
2020-06-11 09:45:00,16.23,16.29,16.19,16.19,316255.0,13.7494,13.8002,13.7155,13.7155,316255.0
2020-06-11 09:50:00,16.2,16.3,16.17,16.29,195817.0,13.724,13.8087,13.6986,13.8002,195817.0
2020-06-11 09:55:00,16.29,16.31,16.24,16.3,159047.0,13.8002,13.8172,13.7579,13.8087,159047.0
2020-06-11 10:00:00,16.3,16.32,16.23,16.25,551942.0,13.8087,13.8256,13.7494,13.7663,551942.0
2020-06-11 10:05:00,16.25,16.32,16.24,16.32,190238.0,13.7663,13.8256,13.7579,13.8256,190238.0
2020-06-11 10:10:00,16.32,16.38,16.3,16.34,143863.0,13.8256,13.8765,13.8087,13.8426,143863.0
2020-06-11 10:15:00,16.34,16.35,16.27,16.3,260729.0,13.8426,13.8511,13.7833,13.8087,260729.0
2020-06-11 10:20:00,16.3,16.34,16.3,16.32,150948.0,13.8087,13.8426,13.8087,13.8256,150948.0
2020-06-11 10:25:00,16.32,16.32,16.27,16.31,396689.0,13.8256,13.8256,13.7833,13.8172,396689.0
2020-06-11 10:30:00,16.31,16.32,16.28,16.29,719308.0,13.8172,13.8256,13.7918,13.8002,719308.0
2020-06-11 10:35:00,16.28,16.32,16.26,16.3,135984.0,13.7918,13.8256,13.7748,13.8087,135984.0
2020-06-11 10:40:00,16.3,16.32,16.29,16.3,201974.0,13.8087,13.8256,13.8002,13.8087,201974.0
2020-06-11 10:45:00,16.3,16.3,16.22,16.27,436730.0,13.8087,13.8087,13.7409,13.7833,436730.0
2020-06-11 10:50:00,16.27,16.29,16.23,16.27,732424.0,13.7833,13.8002,13.7494,13.7833,732424.0
2020-06-11 10:55:00,16.26,16.27,16.11,16.13,414063.0,13.7748,13.7833,13.6477,13.6647,414063.0
2020-06-11 11:00:00,16.14,16.16,16.05,16.11,155937.0,13.6732,13.6901,13.5969,13.6477,155937.0
2020-06-11 11:05:00,16.11,16.12,16.02,16.03,200665.0,13.6477,13.6562,13.5715,13.58,200665.0
2020-06-11 11:10:00,16.03,16.04,15.95,15.96,227144.0,13.58,13.5884,13.5122,13.5207,227144.0
2020-06-11 11:15:00,15.95,16.0,15.95,16.0,109436.0,13.5122,13.5546,13.5122,13.5546,109436.0
2020-06-11 11:20:00,16.0,16.08,15.99,16.03,113793.0,13.5546,13.6223,13.5461,13.58,113793.0
2020-06-11 11:25:00,16.03,16.03,15.91,15.98,221237.0,13.58,13.58,13.4783,13.5376,221237.0
2020-06-11 11:30:00,15.97,15.98,15.92,15.93,135765.0,13.5291,13.5376,13.4868,13.4953,135765.0
2020-06-11 11:35:00,15.93,15.95,15.85,15.89,211176.0,13.4953,13.5122,13.4275,13.4614,211176.0
2020-06-11 11:40:00,15.89,15.94,15.87,15.93,130157.0,13.4614,13.5037,13.4444,13.4953,130157.0
2020-06-11 11:45:00,15.92,15.92,15.82,15.84,225973.0,13.4868,13.4868,13.4021,13.419,225973.0
2020-06-11 11:50:00,15.85,15.91,15.83,15.88,123674.0,13.4275,13.4783,13.4105,13.4529,123674.0
2020-06-11 11:55:00,15.88,15.92,15.86,15.9,95861.0,13.4529,13.4868,13.436,13.4698,95861.0
2020-06-11 12:00:00,15.89,15.9,15.83,15.84,116159.0,13.4614,13.4698,13.4105,13.419,116159.0
2020-06-11 12:05:00,15.84,15.84,15.8,15.8,150950.0,13.419,13.419,13.3851,13.3851,150950.0
2020-06-11 12:10:00,15.81,15.84,15.8,15.81,98546.0,13.3936,13.419,13.3851,13.3936,98546.0
2020-06-11 12:15:00,15.8,15.81,15.73,15.74,172099.0,13.3851,13.3936,13.3258,13.3343,172099.0
2020-06-11 12:20:00,15.75,15.79,15.74,15.78,162192.0,13.3428,13.3767,13.3343,13.3682,162192.0
2020-06-11 12:25:00,15.77,15.77,15.7,15.74,579858.0,13.3597,13.3597,13.3004,13.3343,579858.0
2020-06-11 12:30:00,15.73,15.94,15.73,15.9,354701.0,13.3258,13.5037,13.3258,13.4698,354701.0
2020-06-11 12:35:00,15.9,15.93,15.9,15.91,105733.0,13.4698,13.4953,13.4698,13.4783,105733.0
2020-06-11 12:40:00,15.91,15.93,15.85,15.86,288899.0,13.4783,13.4953,13.4275,13.436,288899.0
2020-06-11 12:45:00,15.86,15.87,15.76,15.76,105380.0,13.436,13.4444,13.3512,13.3512,105380.0
2020-06-11 12:50:00,15.77,15.82,15.76,15.8,133802.0,13.3597,13.4021,13.3512,13.3851,133802.0
2020-06-11 12:55:00,15.8,15.85,15.79,15.83,67827.0,13.3851,13.4275,13.3767,13.4105,67827.0
2020-06-11 13:00:00,15.83,15.93,15.82,15.92,147298.0,13.4105,13.4953,13.4021,13.4868,147298.0
2020-06-11 13:05:00,15.91,15.95,15.87,15.89,126186.0,13.4783,13.5122,13.4444,13.4614,126186.0
2020-06-11 13:10:00,15.88,15.9,15.85,15.89,70112.0,13.4529,13.4698,13.4275,13.4614,70112.0
2020-06-11 13:15:00,15.88,15.97,15.87,15.96,207851.0,13.4529,13.5291,13.4444,13.5207,207851.0
2020-06-11 13:20:00,15.95,15.97,15.94,15.95,86801.0,13.5122,13.5291,13.5037,13.5122,86801.0
2020-06-11 13:25:00,15.95,15.97,15.93,15.95,175121.0,13.5122,13.5291,13.4953,13.5122,175121.0
2020-06-11 13:30:00,15.95,16.01,15.94,15.95,684173.0,13.5122,13.563,13.5037,13.5122,684173.0
2020-06-11 13:35:00,15.94,15.95,15.83,15.86,175768.0,13.5037,13.5122,13.4105,13.436,175768.0
2020-06-11 13:40:00,15.85,15.88,15.79,15.88,200021.0,13.4275,13.4529,13.3767,13.4529,200021.0
2020-06-11 13:45:00,15.88,15.93,15.86,15.88,249015.0,13.4529,13.4953,13.436,13.4529,249015.0
2020-06-11 13:50:00,15.88,15.92,15.87,15.92,65262.0,13.4529,13.4868,13.4444,13.4868,65262.0
2020-06-11 13:55:00,15.91,15.95,15.87,15.9,95439.0,13.4783,13.5122,13.4444,13.4698,95439.0
2020-06-11 14:00:00,15.89,15.89,15.84,15.87,269179.0,13.4614,13.4614,13.419,13.4444,269179.0
2020-06-11 14:05:00,15.87,15.9,15.86,15.88,527035.0,13.4444,13.4698,13.436,13.4529,527035.0
2020-06-11 14:10:00,15.88,15.9,15.81,15.82,261244.0,13.4529,13.4698,13.3936,13.4021,261244.0
2020-06-11 14:15:00,15.84,15.84,15.75,15.79,143083.0,13.419,13.419,13.3428,13.3767,143083.0
2020-06-11 14:20:00,15.79,15.86,15.79,15.84,272496.0,13.3767,13.436,13.3767,13.419,272496.0
2020-06-11 14:25:00,15.84,15.84,15.81,15.83,122664.0,13.419,13.419,13.3936,13.4105,122664.0
2020-06-11 14:30:00,15.83,15.83,15.75,15.79,314439.0,13.4105,13.4105,13.3428,13.3767,314439.0
2020-06-11 14:35:00,15.79,15.82,15.78,15.81,227479.0,13.3767,13.4021,13.3682,13.3936,227479.0
2020-06-11 14:40:00,15.81,15.83,15.79,15.79,240290.0,13.3936,13.4105,13.3767,13.3767,240290.0
2020-06-11 14:45:00,15.8,15.83,15.7,15.71,219497.0,13.3851,13.4105,13.3004,13.3089,219497.0
2020-06-11 14:50:00,15.7,15.71,15.62,15.64,137322.0,13.3004,13.3089,13.2326,13.2496,137322.0
2020-06-11 14:55:00,15.63,15.67,15.58,15.61,183145.0,13.2411,13.275,13.1988,13.2242,183145.0
2020-06-11 15:00:00,15.61,15.66,15.58,15.65,164247.0,13.2242,13.2665,13.1988,13.2581,164247.0
2020-06-11 15:05:00,15.65,15.67,15.61,15.63,200408.0,13.2581,13.275,13.2242,13.2411,200408.0
2020-06-11 15:10:00,15.63,15.7,15.62,15.68,293228.0,13.2411,13.3004,13.2326,13.2835,293228.0
2020-06-11 15:15:00,15.67,15.71,15.67,15.69,285098.0,13.275,13.3089,13.275,13.2919,285098.0
2020-06-11 15:20:00,15.68,15.69,15.6,15.6,160039.0,13.2835,13.2919,13.2157,13.2157,160039.0
2020-06-11 15:25:00,15.61,15.63,15.55,15.61,203941.0,13.2242,13.2411,13.1733,13.2242,203941.0
2020-06-11 15:30:00,15.6,15.66,15.59,15.62,318632.0,13.2157,13.2665,13.2072,13.2326,318632.0
2020-06-11 15:35:00,15.62,15.68,15.59,15.65,225792.0,13.2326,13.2835,13.2072,13.2581,225792.0
2020-06-11 15:40:00,15.64,15.8,15.64,15.79,441076.0,13.2496,13.3851,13.2496,13.3767,441076.0
2020-06-11 15:45:00,15.79,15.8,15.7,15.71,503408.0,13.3767,13.3851,13.3004,13.3089,503408.0
2020-06-11 15:50:00,15.7,15.71,15.59,15.7,755303.0,13.3004,13.3089,13.2072,13.3004,755303.0
2020-06-11 15:55:00,15.71,15.71,15.62,15.66,1444518.0,13.3089,13.3089,13.2326,13.2665,1444518.0
2020-06-12 09:30:00,16.26,16.43,16.21,16.29,443107.0,13.7748,13.9188,13.7325,13.8002,443107.0
2020-06-12 09:35:00,16.3,16.34,16.26,16.29,163427.0,13.8087,13.8426,13.7748,13.8002,163427.0
2020-06-12 09:40:00,16.29,16.37,16.25,16.28,181232.0,13.8002,13.868,13.7663,13.7918,181232.0
2020-06-12 09:45:00,16.29,16.29,16.18,16.18,115319.0,13.8002,13.8002,13.707,13.707,115319.0
2020-06-12 09:50:00,16.19,16.23,16.15,16.15,116993.0,13.7155,13.7494,13.6816,13.6816,116993.0
2020-06-12 09:55:00,16.14,16.19,16.13,16.17,75347.0,13.6732,13.7155,13.6647,13.6986,75347.0
2020-06-12 10:00:00,16.16,16.31,16.16,16.3,97801.0,13.6901,13.8172,13.6901,13.8087,97801.0
2020-06-12 10:05:00,16.29,16.29,16.23,16.25,97136.0,13.8002,13.8002,13.7494,13.7663,97136.0
2020-06-12 10:10:00,16.24,16.28,16.19,16.21,176544.0,13.7579,13.7918,13.7155,13.7325,176544.0
2020-06-12 10:15:00,16.2,16.27,16.2,16.23,67342.0,13.724,13.7833,13.724,13.7494,67342.0
2020-06-12 10:20:00,16.23,16.29,16.22,16.24,98160.0,13.7494,13.8002,13.7409,13.7579,98160.0
2020-06-12 10:25:00,16.24,16.27,16.2,16.21,335077.0,13.7579,13.7833,13.724,13.7325,335077.0
2020-06-12 10:30:00,16.22,16.25,16.14,16.16,288638.0,13.7409,13.7663,13.6732,13.6901,288638.0
2020-06-12 10:35:00,16.16,16.17,16.05,16.06,103816.0,13.6901,13.6986,13.5969,13.6054,103816.0
2020-06-12 10:40:00,16.06,16.14,16.05,16.11,114241.0,13.6054,13.6732,13.5969,13.6477,114241.0
2020-06-12 10:45:00,16.1,16.22,16.07,16.18,246724.0,13.6393,13.7409,13.6139,13.707,246724.0
2020-06-12 10:50:00,16.17,16.18,16.06,16.09,119700.0,13.6986,13.707,13.6054,13.6308,119700.0
2020-06-12 10:55:00,16.09,16.1,16.02,16.04,153945.0,13.6308,13.6393,13.5715,13.5884,153945.0
2020-06-12 11:00:00,16.04,16.08,15.91,15.92,194126.0,13.5884,13.6223,13.4783,13.4868,194126.0
2020-06-12 11:05:00,15.92,16.08,15.91,16.07,206988.0,13.4868,13.6223,13.4783,13.6139,206988.0
2020-06-12 11:10:00,16.07,16.07,16.02,16.02,105824.0,13.6139,13.6139,13.5715,13.5715,105824.0
2020-06-12 11:15:00,16.02,16.06,15.94,15.95,94046.0,13.5715,13.6054,13.5037,13.5122,94046.0
2020-06-12 11:20:00,15.96,16.01,15.91,15.92,76582.0,13.5207,13.563,13.4783,13.4868,76582.0
2020-06-12 11:25:00,15.92,16.1,15.91,16.09,149589.0,13.4868,13.6393,13.4783,13.6308,149589.0
2020-06-12 11:30:00,16.09,16.2,16.07,16.2,206543.0,13.6308,13.724,13.6139,13.724,206543.0
2020-06-12 11:35:00,16.2,16.29,16.17,16.25,111120.0,13.724,13.8002,13.6986,13.7663,111120.0
2020-06-12 11:40:00,16.25,16.25,16.17,16.19,135084.0,13.7663,13.7663,13.6986,13.7155,135084.0
2020-06-12 11:45:00,16.19,16.24,16.18,16.22,106796.0,13.7155,13.7579,13.707,13.7409,106796.0
2020-06-12 11:50:00,16.22,16.22,16.15,16.2,77209.0,13.7409,13.7409,13.6816,13.724,77209.0
2020-06-12 11:55:00,16.2,16.29,16.19,16.29,108971.0,13.724,13.8002,13.7155,13.8002,108971.0
2020-06-12 12:00:00,16.29,16.3,16.24,16.3,104079.0,13.8002,13.8087,13.7579,13.8087,104079.0
2020-06-12 12:05:00,16.3,16.33,16.29,16.3,67225.0,13.8087,13.8341,13.8002,13.8087,67225.0
2020-06-12 12:10:00,16.3,16.3,16.23,16.27,92928.0,13.8087,13.8087,13.7494,13.7833,92928.0
2020-06-12 12:15:00,16.27,16.31,16.25,16.31,51537.0,13.7833,13.8172,13.7663,13.8172,51537.0
2020-06-12 12:20:00,16.3,16.31,16.2,16.2,95090.0,13.8087,13.8172,13.724,13.724,95090.0
2020-06-12 12:25:00,16.2,16.24,16.17,16.23,95239.0,13.724,13.7579,13.6986,13.7494,95239.0
2020-06-12 12:30:00,16.23,16.23,16.15,16.17,85186.0,13.7494,13.7494,13.6816,13.6986,85186.0
2020-06-12 12:35:00,16.16,16.19,16.13,16.14,117229.0,13.6901,13.7155,13.6647,13.6732,117229.0
2020-06-12 12:40:00,16.14,16.19,16.12,16.13,63379.0,13.6732,13.7155,13.6562,13.6647,63379.0
2020-06-12 12:45:00,16.13,16.13,16.08,16.1,67718.0,13.6647,13.6647,13.6223,13.6393,67718.0
2020-06-12 12:50:00,16.1,16.19,16.1,16.18,95825.0,13.6393,13.7155,13.6393,13.707,95825.0
2020-06-12 12:55:00,16.17,16.21,16.16,16.18,68725.0,13.6986,13.7325,13.6901,13.707,68725.0
2020-06-12 13:00:00,16.18,16.19,16.11,16.11,84083.0,13.707,13.7155,13.6477,13.6477,84083.0
2020-06-12 13:05:00,16.11,16.15,16.1,16.14,57775.0,13.6477,13.6816,13.6393,13.6732,57775.0
2020-06-12 13:10:00,16.14,16.15,16.12,16.14,35189.0,13.6732,13.6816,13.6562,13.6732,35189.0
2020-06-12 13:15:00,16.14,16.15,16.08,16.11,48614.0,13.6732,13.6816,13.6223,13.6477,48614.0
2020-06-12 13:20:00,16.11,16.16,16.05,16.07,104024.0,13.6477,13.6901,13.5969,13.6139,104024.0
2020-06-12 13:25:00,16.07,16.11,16.06,16.09,70837.0,13.6139,13.6477,13.6054,13.6308,70837.0
2020-06-12 13:30:00,16.09,16.11,16.03,16.04,87054.0,13.6308,13.6477,13.58,13.5884,87054.0
2020-06-12 13:35:00,16.04,16.11,15.99,16.04,187560.0,13.5884,13.6477,13.5461,13.5884,187560.0
2020-06-12 13:40:00,16.03,16.1,16.0,16.04,160563.0,13.58,13.6393,13.5546,13.5884,160563.0
2020-06-12 13:45:00,16.04,16.04,15.93,15.94,88290.0,13.5884,13.5884,13.4953,13.5037,88290.0
2020-06-12 13:50:00,15.95,15.97,15.89,15.97,66144.0,13.5122,13.5291,13.4614,13.5291,66144.0
2020-06-12 13:55:00,15.97,16.01,15.92,15.93,159633.0,13.5291,13.563,13.4868,13.4953,159633.0
2020-06-12 14:00:00,15.93,16.04,15.92,15.99,102827.0,13.4953,13.5884,13.4868,13.5461,102827.0
2020-06-12 14:05:00,15.99,15.99,15.92,15.95,100348.0,13.5461,13.5461,13.4868,13.5122,100348.0
2020-06-12 14:10:00,15.96,16.1,15.96,16.04,129115.0,13.5207,13.6393,13.5207,13.5884,129115.0
2020-06-12 14:15:00,16.04,16.12,16.04,16.07,162938.0,13.5884,13.6562,13.5884,13.6139,162938.0
2020-06-12 14:20:00,16.07,16.08,16.02,16.03,64595.0,13.6139,13.6223,13.5715,13.58,64595.0
2020-06-12 14:25:00,16.03,16.08,16.03,16.07,60220.0,13.58,13.6223,13.58,13.6139,60220.0
2020-06-12 14:30:00,16.08,16.19,16.08,16.14,157560.0,13.6223,13.7155,13.6223,13.6732,157560.0
2020-06-12 14:35:00,16.14,16.15,16.09,16.1,132333.0,13.6732,13.6816,13.6308,13.6393,132333.0
2020-06-12 14:40:00,16.1,16.13,16.05,16.07,123552.0,13.6393,13.6647,13.5969,13.6139,123552.0
2020-06-12 14:45:00,16.08,16.17,16.08,16.11,130379.0,13.6223,13.6986,13.6223,13.6477,130379.0
2020-06-12 14:50:00,16.12,16.14,16.1,16.14,105446.0,13.6562,13.6732,13.6393,13.6732,105446.0
2020-06-12 14:55:00,16.13,16.15,16.09,16.14,165730.0,13.6647,13.6816,13.6308,13.6732,165730.0
2020-06-12 15:00:00,16.14,16.21,16.14,16.19,182873.0,13.6732,13.7325,13.6732,13.7155,182873.0
2020-06-12 15:05:00,16.19,16.26,16.18,16.25,122333.0,13.7155,13.7748,13.707,13.7663,122333.0
2020-06-12 15:10:00,16.25,16.28,16.24,16.27,73622.0,13.7663,13.7918,13.7579,13.7833,73622.0
2020-06-12 15:15:00,16.27,16.28,16.17,16.24,259371.0,13.7833,13.7918,13.6986,13.7579,259371.0
2020-06-12 15:20:00,16.25,16.25,16.18,16.19,179545.0,13.7663,13.7663,13.707,13.7155,179545.0
2020-06-12 15:25:00,16.19,16.25,16.18,16.25,281123.0,13.7155,13.7663,13.707,13.7663,281123.0
2020-06-12 15:30:00,16.25,16.27,16.2,16.27,277264.0,13.7663,13.7833,13.724,13.7833,277264.0
2020-06-12 15:35:00,16.27,16.3,16.23,16.25,229791.0,13.7833,13.8087,13.7494,13.7663,229791.0
2020-06-12 15:40:00,16.25,16.28,16.23,16.28,152922.0,13.7663,13.7918,13.7494,13.7918,152922.0
2020-06-12 15:45:00,16.28,16.34,16.28,16.33,247608.0,13.7918,13.8426,13.7918,13.8341,247608.0
2020-06-12 15:50:00,16.34,16.35,16.24,16.27,356730.0,13.8426,13.8511,13.7579,13.7833,356730.0
2020-06-12 15:55:00,16.27,16.31,16.25,16.28,633645.0,13.7833,13.8172,13.7663,13.7918,633645.0
2020-06-15 09:30:00,15.83,15.89,15.67,15.73,745700.0,13.4105,13.4614,13.275,13.3258,745700.0
2020-06-15 09:35:00,15.73,15.97,15.72,15.92,273486.0,13.3258,13.5291,13.3174,13.4868,273486.0
2020-06-15 09:40:00,15.92,16.0,15.89,15.96,128056.0,13.4868,13.5546,13.4614,13.5207,128056.0
2020-06-15 09:45:00,15.95,16.02,15.92,15.96,222037.0,13.5122,13.5715,13.4868,13.5207,222037.0
2020-06-15 09:50:00,15.96,16.02,15.95,16.01,82793.0,13.5207,13.5715,13.5122,13.563,82793.0
2020-06-15 09:55:00,16.01,16.03,15.9,15.9,156453.0,13.563,13.58,13.4698,13.4698,156453.0
2020-06-15 10:00:00,15.9,15.94,15.84,15.93,127837.0,13.4698,13.5037,13.419,13.4953,127837.0
2020-06-15 10:05:00,15.93,16.1,15.93,16.05,146123.0,13.4953,13.6393,13.4953,13.5969,146123.0
2020-06-15 10:10:00,16.05,16.13,16.04,16.11,171952.0,13.5969,13.6647,13.5884,13.6477,171952.0
2020-06-15 10:15:00,16.11,16.15,16.09,16.14,91814.0,13.6477,13.6816,13.6308,13.6732,91814.0
2020-06-15 10:20:00,16.14,16.15,16.05,16.07,76250.0,13.6732,13.6816,13.5969,13.6139,76250.0
2020-06-15 10:25:00,16.07,16.11,16.03,16.05,95851.0,13.6139,13.6477,13.58,13.5969,95851.0
2020-06-15 10:30:00,16.04,16.15,16.02,16.15,143027.0,13.5884,13.6816,13.5715,13.6816,143027.0
2020-06-15 10:35:00,16.15,16.2,16.14,16.14,77501.0,13.6816,13.724,13.6732,13.6732,77501.0
2020-06-15 10:40:00,16.14,16.26,16.1,16.26,93752.0,13.6732,13.7748,13.6393,13.7748,93752.0
2020-06-15 10:45:00,16.26,16.34,16.26,16.3,99995.0,13.7748,13.8426,13.7748,13.8087,99995.0
2020-06-15 10:50:00,16.3,16.37,16.28,16.34,85075.0,13.8087,13.868,13.7918,13.8426,85075.0
2020-06-15 10:55:00,16.34,16.4,16.31,16.38,189162.0,13.8426,13.8934,13.8172,13.8765,189162.0
2020-06-15 11:00:00,16.38,16.48,16.34,16.46,158089.0,13.8765,13.9612,13.8426,13.9443,158089.0
2020-06-15 11:05:00,16.45,16.48,16.43,16.48,95608.0,13.9358,13.9612,13.9188,13.9612,95608.0
2020-06-15 11:10:00,16.48,16.51,16.45,16.49,170919.0,13.9612,13.9866,13.9358,13.9697,170919.0
2020-06-15 11:15:00,16.48,16.49,16.35,16.37,96810.0,13.9612,13.9697,13.8511,13.868,96810.0
2020-06-15 11:20:00,16.37,16.4,16.28,16.35,119956.0,13.868,13.8934,13.7918,13.8511,119956.0
2020-06-15 11:25:00,16.34,16.34,16.26,16.3,188634.0,13.8426,13.8426,13.7748,13.8087,188634.0
2020-06-15 11:30:00,16.3,16.33,16.25,16.26,78084.0,13.8087,13.8341,13.7663,13.7748,78084.0
2020-06-15 11:35:00,16.27,16.33,16.25,16.32,58868.0,13.7833,13.8341,13.7663,13.8256,58868.0
2020-06-15 11:40:00,16.33,16.38,16.3,16.31,100041.0,13.8341,13.8765,13.8087,13.8172,100041.0
2020-06-15 11:45:00,16.3,16.32,16.28,16.32,60861.0,13.8087,13.8256,13.7918,13.8256,60861.0
2020-06-15 11:50:00,16.31,16.37,16.31,16.34,72243.0,13.8172,13.868,13.8172,13.8426,72243.0
2020-06-15 11:55:00,16.34,16.43,16.32,16.39,85482.0,13.8426,13.9188,13.8256,13.8849,85482.0
2020-06-15 12:00:00,16.4,16.53,16.38,16.51,117180.0,13.8934,14.0036,13.8765,13.9866,117180.0
2020-06-15 12:05:00,16.51,16.54,16.49,16.5,116162.0,13.9866,14.012,13.9697,13.9781,116162.0
2020-06-15 12:10:00,16.49,16.51,16.45,16.49,67332.0,13.9697,13.9866,13.9358,13.9697,67332.0
2020-06-15 12:15:00,16.49,16.53,16.47,16.52,62190.0,13.9697,14.0036,13.9527,13.9951,62190.0
2020-06-15 12:20:00,16.52,16.54,16.5,16.54,50504.0,13.9951,14.012,13.9781,14.012,50504.0
2020-06-15 12:25:00,16.54,16.55,16.51,16.54,73665.0,14.012,14.0205,13.9866,14.012,73665.0
2020-06-15 12:30:00,16.54,16.55,16.5,16.52,46359.0,14.012,14.0205,13.9781,13.9951,46359.0
2020-06-15 12:35:00,16.52,16.58,16.51,16.57,93548.0,13.9951,14.0459,13.9866,14.0374,93548.0
2020-06-15 12:40:00,16.57,16.63,16.56,16.63,92116.0,14.0374,14.0883,14.029,14.0883,92116.0
2020-06-15 12:45:00,16.63,16.64,16.59,16.62,62796.0,14.0883,14.0967,14.0544,14.0798,62796.0
2020-06-15 12:50:00,16.62,16.63,16.58,16.63,102546.0,14.0798,14.0883,14.0459,14.0883,102546.0
2020-06-15 12:55:00,16.63,16.65,16.61,16.64,51869.0,14.0883,14.1052,14.0713,14.0967,51869.0
2020-06-15 13:00:00,16.65,16.71,16.63,16.71,77137.0,14.1052,14.156,14.0883,14.156,77137.0
2020-06-15 13:05:00,16.71,16.76,16.7,16.76,114256.0,14.156,14.1984,14.1476,14.1984,114256.0
2020-06-15 13:10:00,16.75,16.78,16.7,16.72,78473.0,14.1899,14.2153,14.1476,14.1645,78473.0
2020-06-15 13:15:00,16.72,16.76,16.69,16.69,68330.0,14.1645,14.1984,14.1391,14.1391,68330.0
2020-06-15 13:20:00,16.69,16.72,16.68,16.71,161150.0,14.1391,14.1645,14.1306,14.156,161150.0
2020-06-15 13:25:00,16.71,16.77,16.71,16.76,97920.0,14.156,14.2069,14.156,14.1984,97920.0
2020-06-15 13:30:00,16.76,16.76,16.74,16.76,366018.0,14.1984,14.1984,14.1815,14.1984,366018.0
2020-06-15 13:35:00,16.76,16.79,16.74,16.77,108929.0,14.1984,14.2238,14.1815,14.2069,108929.0
2020-06-15 13:40:00,16.77,16.78,16.69,16.71,183688.0,14.2069,14.2153,14.1391,14.156,183688.0
2020-06-15 13:45:00,16.71,16.72,16.68,16.7,177414.0,14.156,14.1645,14.1306,14.1476,177414.0
2020-06-15 13:50:00,16.7,16.74,16.69,16.71,104606.0,14.1476,14.1815,14.1391,14.156,104606.0
2020-06-15 13:55:00,16.71,16.74,16.69,16.7,143306.0,14.156,14.1815,14.1391,14.1476,143306.0
2020-06-15 14:00:00,16.7,16.89,16.69,16.88,157884.0,14.1476,14.3085,14.1391,14.3001,157884.0
2020-06-15 14:05:00,16.88,16.97,16.87,16.96,176122.0,14.3001,14.3763,14.2916,14.3678,176122.0
2020-06-15 14:10:00,16.96,16.96,16.88,16.92,239433.0,14.3678,14.3678,14.3001,14.3339,239433.0
2020-06-15 14:15:00,16.91,17.0,16.91,16.98,96606.0,14.3255,14.4017,14.3255,14.3848,96606.0
2020-06-15 14:20:00,16.97,16.99,16.9,16.94,98447.0,14.3763,14.3932,14.317,14.3509,98447.0
2020-06-15 14:25:00,16.93,16.95,16.91,16.93,84196.0,14.3424,14.3594,14.3255,14.3424,84196.0
2020-06-15 14:30:00,16.93,16.96,16.86,16.86,191292.0,14.3424,14.3678,14.2831,14.2831,191292.0
2020-06-15 14:35:00,16.87,16.89,16.83,16.83,95843.0,14.2916,14.3085,14.2577,14.2577,95843.0
2020-06-15 14:40:00,16.84,16.85,16.78,16.79,86485.0,14.2662,14.2746,14.2153,14.2238,86485.0
2020-06-15 14:45:00,16.79,16.89,16.79,16.88,149622.0,14.2238,14.3085,14.2238,14.3001,149622.0
2020-06-15 14:50:00,16.88,16.93,16.86,16.91,253326.0,14.3001,14.3424,14.2831,14.3255,253326.0
2020-06-15 14:55:00,16.91,16.95,16.9,16.91,141573.0,14.3255,14.3594,14.317,14.3255,141573.0
2020-06-15 15:00:00,16.91,16.95,16.88,16.92,176842.0,14.3255,14.3594,14.3001,14.3339,176842.0
2020-06-15 15:05:00,16.92,16.92,16.85,16.88,212879.0,14.3339,14.3339,14.2746,14.3001,212879.0
2020-06-15 15:10:00,16.89,16.9,16.85,16.88,130521.0,14.3085,14.317,14.2746,14.3001,130521.0
2020-06-15 15:15:00,16.88,16.91,16.86,16.87,148658.0,14.3001,14.3255,14.2831,14.2916,148658.0
2020-06-15 15:20:00,16.87,16.9,16.86,16.89,269430.0,14.2916,14.317,14.2831,14.3085,269430.0
2020-06-15 15:25:00,16.89,16.9,16.82,16.83,318235.0,14.3085,14.317,14.2492,14.2577,318235.0
2020-06-15 15:30:00,16.82,16.87,16.8,16.83,465281.0,14.2492,14.2916,14.2323,14.2577,465281.0
2020-06-15 15:35:00,16.84,16.84,16.74,16.78,204288.0,14.2662,14.2662,14.1815,14.2153,204288.0
2020-06-15 15:40:00,16.78,16.85,16.74,16.82,286937.0,14.2153,14.2746,14.1815,14.2492,286937.0
2020-06-15 15:45:00,16.82,16.85,16.75,16.76,273890.0,14.2492,14.2746,14.1899,14.1984,273890.0
2020-06-15 15:50:00,16.75,16.81,16.7,16.78,305711.0,14.1899,14.2408,14.1476,14.2153,305711.0
2020-06-15 15:55:00,16.78,16.88,16.77,16.88,1157612.0,14.2153,14.3001,14.2069,14.3001,1157612.0
2020-06-16 09:30:00,17.4,17.61,17.38,17.42,520374.0,14.7406,14.9185,14.7236,14.7575,520374.0
2020-06-16 09:35:00,17.43,17.5,17.4,17.45,242389.0,14.766,14.8253,14.7406,14.7829,242389.0
2020-06-16 09:40:00,17.46,17.46,17.39,17.39,133583.0,14.7914,14.7914,14.7321,14.7321,133583.0
2020-06-16 09:45:00,17.39,17.45,17.36,17.37,150057.0,14.7321,14.7829,14.7067,14.7152,150057.0
2020-06-16 09:50:00,17.37,17.41,17.34,17.38,219555.0,14.7152,14.7491,14.6898,14.7236,219555.0
2020-06-16 09:55:00,17.39,17.45,17.37,17.43,143421.0,14.7321,14.7829,14.7152,14.766,143421.0
2020-06-16 10:00:00,17.43,17.5,17.39,17.48,208903.0,14.766,14.8253,14.7321,14.8084,208903.0
2020-06-16 10:05:00,17.48,17.55,17.47,17.5,156739.0,14.8084,14.8677,14.7999,14.8253,156739.0
2020-06-16 10:10:00,17.49,17.53,17.48,17.49,156224.0,14.8168,14.8507,14.8084,14.8168,156224.0
2020-06-16 10:15:00,17.48,17.51,17.46,17.48,148220.0,14.8084,14.8338,14.7914,14.8084,148220.0
2020-06-16 10:20:00,17.48,17.5,17.39,17.41,157362.0,14.8084,14.8253,14.7321,14.7491,157362.0
2020-06-16 10:25:00,17.41,17.45,17.39,17.4,121928.0,14.7491,14.7829,14.7321,14.7406,121928.0
2020-06-16 10:30:00,17.4,17.41,17.36,17.37,279252.0,14.7406,14.7491,14.7067,14.7152,279252.0
2020-06-16 10:35:00,17.37,17.38,17.19,17.25,191282.0,14.7152,14.7236,14.5627,14.6135,191282.0
2020-06-16 10:40:00,17.25,17.26,17.11,17.14,111526.0,14.6135,14.622,14.4949,14.5203,111526.0
2020-06-16 10:45:00,17.13,17.22,17.06,17.21,148563.0,14.5118,14.5881,14.4525,14.5796,148563.0
2020-06-16 10:50:00,17.21,17.22,17.04,17.08,174649.0,14.5796,14.5881,14.4356,14.4695,174649.0
2020-06-16 10:55:00,17.09,17.11,16.95,16.96,192881.0,14.478,14.4949,14.3594,14.3678,192881.0
2020-06-16 11:00:00,16.96,16.99,16.76,16.98,363714.0,14.3678,14.3932,14.1984,14.3848,363714.0
2020-06-16 11:05:00,16.99,17.05,16.97,17.05,88674.0,14.3932,14.4441,14.3763,14.4441,88674.0
2020-06-16 11:10:00,17.05,17.11,17.01,17.09,123070.0,14.4441,14.4949,14.4102,14.478,123070.0
2020-06-16 11:15:00,17.09,17.24,17.09,17.19,128363.0,14.478,14.605,14.478,14.5627,128363.0
2020-06-16 11:20:00,17.18,17.28,17.18,17.28,140602.0,14.5542,14.6389,14.5542,14.6389,140602.0
2020-06-16 11:25:00,17.28,17.32,17.25,17.31,173463.0,14.6389,14.6728,14.6135,14.6643,173463.0
2020-06-16 11:30:00,17.31,17.34,17.25,17.26,139388.0,14.6643,14.6898,14.6135,14.622,139388.0
2020-06-16 11:35:00,17.26,17.27,17.18,17.22,139805.0,14.622,14.6305,14.5542,14.5881,139805.0
2020-06-16 11:40:00,17.21,17.26,17.2,17.23,81653.0,14.5796,14.622,14.5711,14.5966,81653.0
2020-06-16 11:45:00,17.24,17.33,17.23,17.33,62089.0,14.605,14.6813,14.5966,14.6813,62089.0
2020-06-16 11:50:00,17.33,17.36,17.28,17.31,138633.0,14.6813,14.7067,14.6389,14.6643,138633.0
2020-06-16 11:55:00,17.31,17.32,17.2,17.24,105142.0,14.6643,14.6728,14.5711,14.605,105142.0
2020-06-16 12:00:00,17.24,17.29,17.24,17.28,351903.0,14.605,14.6474,14.605,14.6389,351903.0
2020-06-16 12:05:00,17.28,17.3,17.24,17.27,201695.0,14.6389,14.6559,14.605,14.6305,201695.0
2020-06-16 12:10:00,17.28,17.28,17.21,17.26,73580.0,14.6389,14.6389,14.5796,14.622,73580.0
2020-06-16 12:15:00,17.26,17.27,17.22,17.26,91522.0,14.622,14.6305,14.5881,14.622,91522.0
2020-06-16 12:20:00,17.27,17.31,17.26,17.28,124191.0,14.6305,14.6643,14.622,14.6389,124191.0
2020-06-16 12:25:00,17.28,17.31,17.27,17.3,114074.0,14.6389,14.6643,14.6305,14.6559,114074.0
2020-06-16 12:30:00,17.3,17.38,17.3,17.36,86947.0,14.6559,14.7236,14.6559,14.7067,86947.0
2020-06-16 12:35:00,17.36,17.43,17.36,17.41,99512.0,14.7067,14.766,14.7067,14.7491,99512.0
2020-06-16 12:40:00,17.4,17.41,17.38,17.4,73255.0,14.7406,14.7491,14.7236,14.7406,73255.0
2020-06-16 12:45:00,17.4,17.41,17.37,17.39,54539.0,14.7406,14.7491,14.7152,14.7321,54539.0
2020-06-16 12:50:00,17.39,17.4,17.33,17.34,62797.0,14.7321,14.7406,14.6813,14.6898,62797.0
2020-06-16 12:55:00,17.34,17.35,17.3,17.35,55833.0,14.6898,14.6982,14.6559,14.6982,55833.0
2020-06-16 13:00:00,17.34,17.39,17.34,17.35,50506.0,14.6898,14.7321,14.6898,14.6982,50506.0
2020-06-16 13:05:00,17.35,17.36,17.33,17.34,50076.0,14.6982,14.7067,14.6813,14.6898,50076.0
2020-06-16 13:10:00,17.35,17.36,17.33,17.36,46064.0,14.6982,14.7067,14.6813,14.7067,46064.0
2020-06-16 13:15:00,17.36,17.41,17.34,17.39,53389.0,14.7067,14.7491,14.6898,14.7321,53389.0
2020-06-16 13:20:00,17.4,17.4,17.35,17.39,46191.0,14.7406,14.7406,14.6982,14.7321,46191.0
2020-06-16 13:25:00,17.39,17.4,17.35,17.36,83958.0,14.7321,14.7406,14.6982,14.7067,83958.0
2020-06-16 13:30:00,17.36,17.37,17.29,17.3,94833.0,14.7067,14.7152,14.6474,14.6559,94833.0
2020-06-16 13:35:00,17.3,17.3,17.23,17.23,84256.0,14.6559,14.6559,14.5966,14.5966,84256.0
2020-06-16 13:40:00,17.24,17.32,17.23,17.32,109676.0,14.605,14.6728,14.5966,14.6728,109676.0
2020-06-16 13:45:00,17.32,17.34,17.29,17.3,69837.0,14.6728,14.6898,14.6474,14.6559,69837.0
2020-06-16 13:50:00,17.3,17.31,17.22,17.23,102217.0,14.6559,14.6643,14.5881,14.5966,102217.0
2020-06-16 13:55:00,17.23,17.26,17.21,17.25,55765.0,14.5966,14.622,14.5796,14.6135,55765.0
2020-06-16 14:00:00,17.24,17.31,17.23,17.3,90255.0,14.605,14.6643,14.5966,14.6559,90255.0
2020-06-16 14:05:00,17.29,17.35,17.29,17.33,82277.0,14.6474,14.6982,14.6474,14.6813,82277.0
2020-06-16 14:10:00,17.34,17.39,17.32,17.39,76130.0,14.6898,14.7321,14.6728,14.7321,76130.0
2020-06-16 14:15:00,17.39,17.41,17.36,17.39,137778.0,14.7321,14.7491,14.7067,14.7321,137778.0
2020-06-16 14:20:00,17.39,17.41,17.28,17.32,160090.0,14.7321,14.7491,14.6389,14.6728,160090.0
2020-06-16 14:25:00,17.31,17.37,17.3,17.36,119005.0,14.6643,14.7152,14.6559,14.7067,119005.0
2020-06-16 14:30:00,17.36,17.4,17.31,17.32,152781.0,14.7067,14.7406,14.6643,14.6728,152781.0
2020-06-16 14:35:00,17.31,17.33,17.29,17.32,78362.0,14.6643,14.6813,14.6474,14.6728,78362.0
2020-06-16 14:40:00,17.33,17.35,17.3,17.32,60604.0,14.6813,14.6982,14.6559,14.6728,60604.0
2020-06-16 14:45:00,17.33,17.33,17.28,17.32,78960.0,14.6813,14.6813,14.6389,14.6728,78960.0
2020-06-16 14:50:00,17.32,17.33,17.27,17.31,88595.0,14.6728,14.6813,14.6305,14.6643,88595.0
2020-06-16 14:55:00,17.31,17.33,17.29,17.32,75304.0,14.6643,14.6813,14.6474,14.6728,75304.0
2020-06-16 15:00:00,17.32,17.33,17.24,17.26,135130.0,14.6728,14.6813,14.605,14.622,135130.0
2020-06-16 15:05:00,17.27,17.27,17.19,17.2,113661.0,14.6305,14.6305,14.5627,14.5711,113661.0
2020-06-16 15:10:00,17.2,17.25,17.19,17.22,116241.0,14.5711,14.6135,14.5627,14.5881,116241.0
2020-06-16 15:15:00,17.22,17.22,17.15,17.18,190510.0,14.5881,14.5881,14.5288,14.5542,190510.0
2020-06-16 15:20:00,17.19,17.27,17.19,17.26,164455.0,14.5627,14.6305,14.5627,14.622,164455.0
2020-06-16 15:25:00,17.26,17.33,17.26,17.32,189683.0,14.622,14.6813,14.622,14.6728,189683.0
2020-06-16 15:30:00,17.32,17.42,17.31,17.38,507743.0,14.6728,14.7575,14.6643,14.7236,507743.0
2020-06-16 15:35:00,17.37,17.37,17.25,17.28,231117.0,14.7152,14.7152,14.6135,14.6389,231117.0
2020-06-16 15:40:00,17.27,17.29,17.21,17.24,226824.0,14.6305,14.6474,14.5796,14.605,226824.0
2020-06-16 15:45:00,17.25,17.25,17.16,17.2,320760.0,14.6135,14.6135,14.5373,14.5711,320760.0
2020-06-16 15:50:00,17.2,17.26,17.18,17.19,306464.0,14.5711,14.622,14.5542,14.5627,306464.0
2020-06-16 15:55:00,17.19,17.26,17.18,17.26,701209.0,14.5627,14.622,14.5542,14.622,701209.0
2020-06-17 09:30:00,17.34,17.38,17.27,17.29,235219.0,14.6898,14.7236,14.6305,14.6474,235219.0
2020-06-17 09:35:00,17.29,17.31,17.18,17.19,159470.0,14.6474,14.6643,14.5542,14.5627,159470.0
2020-06-17 09:40:00,17.19,17.24,17.15,17.24,113692.0,14.5627,14.605,14.5288,14.605,113692.0
2020-06-17 09:45:00,17.23,17.25,17.19,17.23,118126.0,14.5966,14.6135,14.5627,14.5966,118126.0
2020-06-17 09:50:00,17.24,17.27,17.19,17.2,160550.0,14.605,14.6305,14.5627,14.5711,160550.0
2020-06-17 09:55:00,17.2,17.2,17.11,17.14,127217.0,14.5711,14.5711,14.4949,14.5203,127217.0
2020-06-17 10:00:00,17.14,17.2,17.12,17.16,68653.0,14.5203,14.5711,14.5034,14.5373,68653.0
2020-06-17 10:05:00,17.16,17.21,17.16,17.21,96413.0,14.5373,14.5796,14.5373,14.5796,96413.0
2020-06-17 10:10:00,17.19,17.22,17.16,17.17,75376.0,14.5627,14.5881,14.5373,14.5457,75376.0
2020-06-17 10:15:00,17.18,17.26,17.07,17.09,295372.0,14.5542,14.622,14.461,14.478,295372.0
2020-06-17 10:20:00,17.1,17.12,17.05,17.08,143832.0,14.4864,14.5034,14.4441,14.4695,143832.0
2020-06-17 10:25:00,17.08,17.1,17.05,17.07,101931.0,14.4695,14.4864,14.4441,14.461,101931.0
2020-06-17 10:30:00,17.08,17.18,17.04,17.18,111180.0,14.4695,14.5542,14.4356,14.5542,111180.0
2020-06-17 10:35:00,17.17,17.22,17.13,17.19,190858.0,14.5457,14.5881,14.5118,14.5627,190858.0
2020-06-17 10:40:00,17.18,17.2,17.13,17.18,92449.0,14.5542,14.5711,14.5118,14.5542,92449.0
2020-06-17 10:45:00,17.19,17.19,17.14,17.16,52925.0,14.5627,14.5627,14.5203,14.5373,52925.0
2020-06-17 10:50:00,17.16,17.19,17.16,17.18,70855.0,14.5373,14.5627,14.5373,14.5542,70855.0
2020-06-17 10:55:00,17.18,17.2,17.13,17.15,80369.0,14.5542,14.5711,14.5118,14.5288,80369.0
2020-06-17 11:00:00,17.14,17.15,17.11,17.12,92873.0,14.5203,14.5288,14.4949,14.5034,92873.0
2020-06-17 11:05:00,17.13,17.17,17.12,17.14,116847.0,14.5118,14.5457,14.5034,14.5203,116847.0
2020-06-17 11:10:00,17.14,17.18,17.12,17.14,81404.0,14.5203,14.5542,14.5034,14.5203,81404.0
2020-06-17 11:15:00,17.14,17.18,17.12,17.16,68895.0,14.5203,14.5542,14.5034,14.5373,68895.0
2020-06-17 11:20:00,17.16,17.16,17.13,17.14,41426.0,14.5373,14.5373,14.5118,14.5203,41426.0
2020-06-17 11:25:00,17.15,17.17,17.12,17.16,85121.0,14.5288,14.5457,14.5034,14.5373,85121.0
2020-06-17 11:30:00,17.16,17.18,17.14,17.14,91422.0,14.5373,14.5542,14.5203,14.5203,91422.0
2020-06-17 11:35:00,17.14,17.18,17.13,17.13,207910.0,14.5203,14.5542,14.5118,14.5118,207910.0
2020-06-17 11:40:00,17.13,17.17,17.12,17.14,125872.0,14.5118,14.5457,14.5034,14.5203,125872.0
2020-06-17 11:45:00,17.15,17.16,17.12,17.13,75137.0,14.5288,14.5373,14.5034,14.5118,75137.0
2020-06-17 11:50:00,17.12,17.13,17.09,17.09,59587.0,14.5034,14.5118,14.478,14.478,59587.0
2020-06-17 11:55:00,17.09,17.16,17.09,17.15,112113.0,14.478,14.5373,14.478,14.5288,112113.0
2020-06-17 12:00:00,17.14,17.15,17.12,17.14,64911.0,14.5203,14.5288,14.5034,14.5203,64911.0
2020-06-17 12:05:00,17.14,17.16,17.12,17.12,77383.0,14.5203,14.5373,14.5034,14.5034,77383.0
2020-06-17 12:10:00,17.13,17.13,17.09,17.1,44787.0,14.5118,14.5118,14.478,14.4864,44787.0
2020-06-17 12:15:00,17.1,17.13,17.08,17.1,100158.0,14.4864,14.5118,14.4695,14.4864,100158.0
2020-06-17 12:20:00,17.1,17.12,17.07,17.11,123544.0,14.4864,14.5034,14.461,14.4949,123544.0
2020-06-17 12:25:00,17.11,17.14,17.11,17.12,128195.0,14.4949,14.5203,14.4949,14.5034,128195.0
2020-06-17 12:30:00,17.12,17.18,17.12,17.14,162877.0,14.5034,14.5542,14.5034,14.5203,162877.0
2020-06-17 12:35:00,17.14,17.16,17.13,17.16,47607.0,14.5203,14.5373,14.5118,14.5373,47607.0
2020-06-17 12:40:00,17.16,17.16,17.13,17.13,89239.0,14.5373,14.5373,14.5118,14.5118,89239.0
2020-06-17 12:45:00,17.13,17.15,17.13,17.14,53538.0,14.5118,14.5288,14.5118,14.5203,53538.0
2020-06-17 12:50:00,17.15,17.15,17.1,17.1,52066.0,14.5288,14.5288,14.4864,14.4864,52066.0
2020-06-17 12:55:00,17.1,17.13,17.08,17.13,132432.0,14.4864,14.5118,14.4695,14.5118,132432.0
2020-06-17 13:00:00,17.13,17.15,17.12,17.14,149013.0,14.5118,14.5288,14.5034,14.5203,149013.0
2020-06-17 13:05:00,17.13,17.14,17.11,17.12,69191.0,14.5118,14.5203,14.4949,14.5034,69191.0
2020-06-17 13:10:00,17.12,17.12,17.09,17.12,90921.0,14.5034,14.5034,14.478,14.5034,90921.0
2020-06-17 13:15:00,17.12,17.12,17.09,17.1,75943.0,14.5034,14.5034,14.478,14.4864,75943.0
2020-06-17 13:20:00,17.11,17.11,17.07,17.09,170633.0,14.4949,14.4949,14.461,14.478,170633.0
2020-06-17 13:25:00,17.09,17.11,17.08,17.09,122980.0,14.478,14.4949,14.4695,14.478,122980.0
2020-06-17 13:30:00,17.09,17.13,17.09,17.13,180553.0,14.478,14.5118,14.478,14.5118,180553.0
2020-06-17 13:35:00,17.12,17.12,17.09,17.12,132705.0,14.5034,14.5034,14.478,14.5034,132705.0
2020-06-17 13:40:00,17.12,17.12,17.1,17.1,58138.0,14.5034,14.5034,14.4864,14.4864,58138.0
2020-06-17 13:45:00,17.1,17.11,17.06,17.07,159160.0,14.4864,14.4949,14.4525,14.461,159160.0
2020-06-17 13:50:00,17.06,17.09,17.05,17.09,98717.0,14.4525,14.478,14.4441,14.478,98717.0
2020-06-17 13:55:00,17.09,17.1,17.06,17.07,98225.0,14.478,14.4864,14.4525,14.461,98225.0
2020-06-17 14:00:00,17.07,17.08,17.01,17.01,82544.0,14.461,14.4695,14.4102,14.4102,82544.0
2020-06-17 14:05:00,17.02,17.04,17.0,17.04,145821.0,14.4187,14.4356,14.4017,14.4356,145821.0
2020-06-17 14:10:00,17.04,17.06,17.01,17.02,170843.0,14.4356,14.4525,14.4102,14.4187,170843.0
2020-06-17 14:15:00,17.02,17.02,16.97,16.97,88131.0,14.4187,14.4187,14.3763,14.3763,88131.0
2020-06-17 14:20:00,16.97,17.02,16.97,17.02,117112.0,14.3763,14.4187,14.3763,14.4187,117112.0
2020-06-17 14:25:00,17.01,17.03,16.97,16.99,151821.0,14.4102,14.4271,14.3763,14.3932,151821.0
2020-06-17 14:30:00,16.98,17.02,16.98,17.01,106210.0,14.3848,14.4187,14.3848,14.4102,106210.0
2020-06-17 14:35:00,17.01,17.03,16.98,16.98,108442.0,14.4102,14.4271,14.3848,14.3848,108442.0
2020-06-17 14:40:00,16.99,17.03,16.98,16.99,212388.0,14.3932,14.4271,14.3848,14.3932,212388.0
2020-06-17 14:45:00,17.0,17.0,16.96,17.0,150728.0,14.4017,14.4017,14.3678,14.4017,150728.0
2020-06-17 14:50:00,17.01,17.03,16.98,16.99,178506.0,14.4102,14.4271,14.3848,14.3932,178506.0
2020-06-17 14:55:00,17.0,17.02,16.96,16.96,118577.0,14.4017,14.4187,14.3678,14.3678,118577.0
2020-06-17 15:00:00,16.96,16.96,16.92,16.95,149828.0,14.3678,14.3678,14.3339,14.3594,149828.0
2020-06-17 15:05:00,16.95,16.99,16.94,16.96,139141.0,14.3594,14.3932,14.3509,14.3678,139141.0
2020-06-17 15:10:00,16.96,16.97,16.93,16.93,61535.0,14.3678,14.3763,14.3424,14.3424,61535.0
2020-06-17 15:15:00,16.93,16.96,16.89,16.89,124897.0,14.3424,14.3678,14.3085,14.3085,124897.0
2020-06-17 15:20:00,16.89,16.91,16.86,16.86,135906.0,14.3085,14.3255,14.2831,14.2831,135906.0
2020-06-17 15:25:00,16.86,16.88,16.83,16.85,123251.0,14.2831,14.3001,14.2577,14.2746,123251.0
2020-06-17 15:30:00,16.85,16.92,16.83,16.91,188440.0,14.2746,14.3339,14.2577,14.3255,188440.0
2020-06-17 15:35:00,16.91,16.93,16.88,16.91,148413.0,14.3255,14.3424,14.3001,14.3255,148413.0
2020-06-17 15:40:00,16.91,16.91,16.85,16.87,139184.0,14.3255,14.3255,14.2746,14.2916,139184.0
2020-06-17 15:45:00,16.87,16.9,16.8,16.8,219947.0,14.2916,14.317,14.2323,14.2323,219947.0
2020-06-17 15:50:00,16.8,16.85,16.77,16.8,427130.0,14.2323,14.2746,14.2069,14.2323,427130.0
2020-06-17 15:55:00,16.8,16.84,16.78,16.83,604436.0,14.2323,14.2662,14.2153,14.2577,604436.0
2020-06-18 09:30:00,16.63,16.78,16.57,16.71,196773.0,14.0883,14.2153,14.0374,14.156,196773.0
2020-06-18 09:35:00,16.7,16.82,16.65,16.81,103647.0,14.1476,14.2492,14.1052,14.2408,103647.0
2020-06-18 09:40:00,16.82,16.85,16.74,16.77,135853.0,14.2492,14.2746,14.1815,14.2069,135853.0
2020-06-18 09:45:00,16.77,16.86,16.75,16.86,116338.0,14.2069,14.2831,14.1899,14.2831,116338.0
2020-06-18 09:50:00,16.86,16.87,16.8,16.83,88963.0,14.2831,14.2916,14.2323,14.2577,88963.0
2020-06-18 09:55:00,16.83,16.88,16.81,16.86,76885.0,14.2577,14.3001,14.2408,14.2831,76885.0
2020-06-18 10:00:00,16.86,17.0,16.86,16.98,109749.0,14.2831,14.4017,14.2831,14.3848,109749.0
2020-06-18 10:05:00,16.98,17.02,16.96,17.01,125040.0,14.3848,14.4187,14.3678,14.4102,125040.0
2020-06-18 10:10:00,17.0,17.04,16.98,17.04,107292.0,14.4017,14.4356,14.3848,14.4356,107292.0
2020-06-18 10:15:00,17.05,17.06,17.0,17.03,111460.0,14.4441,14.4525,14.4017,14.4271,111460.0
2020-06-18 10:20:00,17.03,17.05,16.97,16.99,125855.0,14.4271,14.4441,14.3763,14.3932,125855.0
2020-06-18 10:25:00,16.99,17.05,16.99,17.03,179377.0,14.3932,14.4441,14.3932,14.4271,179377.0
2020-06-18 10:30:00,17.04,17.09,17.0,17.04,143180.0,14.4356,14.478,14.4017,14.4356,143180.0
2020-06-18 10:35:00,17.04,17.09,17.03,17.04,96814.0,14.4356,14.478,14.4271,14.4356,96814.0
2020-06-18 10:40:00,17.04,17.05,16.99,17.03,96846.0,14.4356,14.4441,14.3932,14.4271,96846.0
2020-06-18 10:45:00,17.03,17.07,17.02,17.04,111463.0,14.4271,14.461,14.4187,14.4356,111463.0
2020-06-18 10:50:00,17.04,17.05,16.96,16.98,80139.0,14.4356,14.4441,14.3678,14.3848,80139.0
2020-06-18 10:55:00,16.99,17.09,16.99,17.09,117401.0,14.3932,14.478,14.3932,14.478,117401.0
2020-06-18 11:00:00,17.08,17.09,17.04,17.07,114940.0,14.4695,14.478,14.4356,14.461,114940.0
2020-06-18 11:05:00,17.07,17.1,17.02,17.04,90934.0,14.461,14.4864,14.4187,14.4356,90934.0
2020-06-18 11:10:00,17.04,17.06,17.0,17.01,64716.0,14.4356,14.4525,14.4017,14.4102,64716.0
2020-06-18 11:15:00,17.01,17.03,16.97,16.98,82707.0,14.4102,14.4271,14.3763,14.3848,82707.0
2020-06-18 11:20:00,16.97,17.0,16.96,16.99,47216.0,14.3763,14.4017,14.3678,14.3932,47216.0
2020-06-18 11:25:00,16.99,17.02,16.98,17.01,62578.0,14.3932,14.4187,14.3848,14.4102,62578.0
2020-06-18 11:30:00,17.0,17.03,16.97,16.98,76796.0,14.4017,14.4271,14.3763,14.3848,76796.0
2020-06-18 11:35:00,16.99,16.99,16.96,16.98,51987.0,14.3932,14.3932,14.3678,14.3848,51987.0
2020-06-18 11:40:00,16.98,16.99,16.96,16.97,49431.0,14.3848,14.3932,14.3678,14.3763,49431.0
2020-06-18 11:45:00,16.97,16.99,16.94,16.96,52030.0,14.3763,14.3932,14.3509,14.3678,52030.0
2020-06-18 11:50:00,16.95,16.95,16.88,16.9,69364.0,14.3594,14.3594,14.3001,14.317,69364.0
2020-06-18 11:55:00,16.9,16.94,16.89,16.93,45716.0,14.317,14.3509,14.3085,14.3424,45716.0
2020-06-18 12:00:00,16.93,16.94,16.89,16.89,73026.0,14.3424,14.3509,14.3085,14.3085,73026.0
2020-06-18 12:05:00,16.9,16.95,16.89,16.95,47067.0,14.317,14.3594,14.3085,14.3594,47067.0
2020-06-18 12:10:00,16.94,16.97,16.93,16.96,45434.0,14.3509,14.3763,14.3424,14.3678,45434.0
2020-06-18 12:15:00,16.96,16.99,16.96,16.97,100865.0,14.3678,14.3932,14.3678,14.3763,100865.0
2020-06-18 12:20:00,16.97,16.99,16.96,16.98,45597.0,14.3763,14.3932,14.3678,14.3848,45597.0
2020-06-18 12:25:00,16.98,17.03,16.97,16.98,100688.0,14.3848,14.4271,14.3763,14.3848,100688.0
2020-06-18 12:30:00,16.98,16.99,16.96,16.98,39524.0,14.3848,14.3932,14.3678,14.3848,39524.0
2020-06-18 12:35:00,16.98,16.98,16.93,16.95,58884.0,14.3848,14.3848,14.3424,14.3594,58884.0
2020-06-18 12:40:00,16.96,16.97,16.95,16.96,22435.0,14.3678,14.3763,14.3594,14.3678,22435.0
2020-06-18 12:45:00,16.97,16.99,16.96,16.96,62202.0,14.3763,14.3932,14.3678,14.3678,62202.0
2020-06-18 12:50:00,16.96,16.98,16.94,16.96,78116.0,14.3678,14.3848,14.3509,14.3678,78116.0
2020-06-18 12:55:00,16.96,16.97,16.96,16.97,30067.0,14.3678,14.3763,14.3678,14.3763,30067.0
2020-06-18 13:00:00,16.97,17.0,16.96,16.98,85744.0,14.3763,14.4017,14.3678,14.3848,85744.0
2020-06-18 13:05:00,16.97,16.99,16.96,16.98,15779.0,14.3763,14.3932,14.3678,14.3848,15779.0
2020-06-18 13:10:00,16.98,17.01,16.98,16.98,44857.0,14.3848,14.4102,14.3848,14.3848,44857.0
2020-06-18 13:15:00,16.98,16.99,16.96,16.97,41037.0,14.3848,14.3932,14.3678,14.3763,41037.0
2020-06-18 13:20:00,16.97,16.99,16.96,16.96,52065.0,14.3763,14.3932,14.3678,14.3678,52065.0
2020-06-18 13:25:00,16.96,16.97,16.94,16.95,45688.0,14.3678,14.3763,14.3509,14.3594,45688.0
2020-06-18 13:30:00,16.96,16.97,16.94,16.96,48042.0,14.3678,14.3763,14.3509,14.3678,48042.0
2020-06-18 13:35:00,16.96,16.99,16.95,16.98,25744.0,14.3678,14.3932,14.3594,14.3848,25744.0
2020-06-18 13:40:00,16.98,16.99,16.96,16.97,55314.0,14.3848,14.3932,14.3678,14.3763,55314.0
2020-06-18 13:45:00,16.97,16.98,16.95,16.96,75523.0,14.3763,14.3848,14.3594,14.3678,75523.0
2020-06-18 13:50:00,16.96,16.98,16.95,16.97,36137.0,14.3678,14.3848,14.3594,14.3763,36137.0
2020-06-18 13:55:00,16.97,16.98,16.96,16.97,51038.0,14.3763,14.3848,14.3678,14.3763,51038.0
2020-06-18 14:00:00,16.98,16.98,16.91,16.91,72615.0,14.3848,14.3848,14.3255,14.3255,72615.0
2020-06-18 14:05:00,16.91,16.93,16.89,16.92,81127.0,14.3255,14.3424,14.3085,14.3339,81127.0
2020-06-18 14:10:00,16.93,16.94,16.91,16.94,44514.0,14.3424,14.3509,14.3255,14.3509,44514.0
2020-06-18 14:15:00,16.94,16.95,16.91,16.94,64076.0,14.3509,14.3594,14.3255,14.3509,64076.0
2020-06-18 14:20:00,16.93,16.97,16.92,16.96,50796.0,14.3424,14.3763,14.3339,14.3678,50796.0
2020-06-18 14:25:00,16.96,16.98,16.96,16.98,36149.0,14.3678,14.3848,14.3678,14.3848,36149.0
2020-06-18 14:30:00,16.98,17.0,16.94,16.95,137608.0,14.3848,14.4017,14.3509,14.3594,137608.0
2020-06-18 14:35:00,16.95,16.97,16.94,16.94,88656.0,14.3594,14.3763,14.3509,14.3509,88656.0
2020-06-18 14:40:00,16.95,16.95,16.91,16.91,77704.0,14.3594,14.3594,14.3255,14.3255,77704.0
2020-06-18 14:45:00,16.91,16.94,16.91,16.92,72448.0,14.3255,14.3509,14.3255,14.3339,72448.0
2020-06-18 14:50:00,16.92,16.93,16.89,16.89,68361.0,14.3339,14.3424,14.3085,14.3085,68361.0
2020-06-18 14:55:00,16.89,16.9,16.86,16.86,123239.0,14.3085,14.317,14.2831,14.2831,123239.0
2020-06-18 15:00:00,16.87,16.87,16.81,16.85,151242.0,14.2916,14.2916,14.2408,14.2746,151242.0
2020-06-18 15:05:00,16.84,16.85,16.83,16.84,53720.0,14.2662,14.2746,14.2577,14.2662,53720.0
2020-06-18 15:10:00,16.84,16.85,16.81,16.82,99103.0,14.2662,14.2746,14.2408,14.2492,99103.0
2020-06-18 15:15:00,16.82,16.87,16.81,16.87,74689.0,14.2492,14.2916,14.2408,14.2916,74689.0
2020-06-18 15:20:00,16.87,16.88,16.84,16.88,92363.0,14.2916,14.3001,14.2662,14.3001,92363.0
2020-06-18 15:25:00,16.88,16.89,16.87,16.89,85128.0,14.3001,14.3085,14.2916,14.3085,85128.0
2020-06-18 15:30:00,16.89,17.0,16.88,17.0,521212.0,14.3085,14.4017,14.3001,14.4017,521212.0
2020-06-18 15:35:00,17.0,17.04,16.99,16.99,524966.0,14.4017,14.4356,14.3932,14.3932,524966.0
2020-06-18 15:40:00,16.99,16.99,16.94,16.95,158938.0,14.3932,14.3932,14.3509,14.3594,158938.0
2020-06-18 15:45:00,16.95,16.96,16.91,16.92,184426.0,14.3594,14.3678,14.3255,14.3339,184426.0
2020-06-18 15:50:00,16.91,16.92,16.84,16.91,302487.0,14.3255,14.3339,14.2662,14.3255,302487.0
2020-06-18 15:55:00,16.91,16.94,16.87,16.92,714219.0,14.3255,14.3509,14.2916,14.3339,714219.0
2020-06-19 09:30:00,17.24,17.24,17.1,17.13,1094720.0,14.605,14.605,14.4864,14.5118,1094720.0
2020-06-19 09:35:00,17.11,17.19,17.09,17.16,142317.0,14.4949,14.5627,14.478,14.5373,142317.0
2020-06-19 09:40:00,17.16,17.16,17.11,17.13,117976.0,14.5373,14.5373,14.4949,14.5118,117976.0
2020-06-19 09:45:00,17.14,17.2,17.12,17.19,103714.0,14.5203,14.5711,14.5034,14.5627,103714.0
2020-06-19 09:50:00,17.19,17.26,17.19,17.25,130678.0,14.5627,14.622,14.5627,14.6135,130678.0
2020-06-19 09:55:00,17.25,17.28,17.19,17.24,134484.0,14.6135,14.6389,14.5627,14.605,134484.0
2020-06-19 10:00:00,17.23,17.32,17.23,17.3,106073.0,14.5966,14.6728,14.5966,14.6559,106073.0
2020-06-19 10:05:00,17.31,17.31,17.28,17.3,60525.0,14.6643,14.6643,14.6389,14.6559,60525.0
2020-06-19 10:10:00,17.3,17.3,17.25,17.27,74052.0,14.6559,14.6559,14.6135,14.6305,74052.0
2020-06-19 10:15:00,17.28,17.29,17.27,17.29,51529.0,14.6389,14.6474,14.6305,14.6474,51529.0
2020-06-19 10:20:00,17.29,17.3,17.26,17.29,62574.0,14.6474,14.6559,14.622,14.6474,62574.0
2020-06-19 10:25:00,17.3,17.3,17.23,17.27,138779.0,14.6559,14.6559,14.5966,14.6305,138779.0
2020-06-19 10:30:00,17.27,17.27,17.22,17.25,68873.0,14.6305,14.6305,14.5881,14.6135,68873.0
2020-06-19 10:35:00,17.26,17.27,17.22,17.23,114205.0,14.622,14.6305,14.5881,14.5966,114205.0
2020-06-19 10:40:00,17.23,17.29,17.19,17.28,182190.0,14.5966,14.6474,14.5627,14.6389,182190.0
2020-06-19 10:45:00,17.28,17.32,17.25,17.32,72137.0,14.6389,14.6728,14.6135,14.6728,72137.0
2020-06-19 10:50:00,17.32,17.35,17.3,17.34,77129.0,14.6728,14.6982,14.6559,14.6898,77129.0
2020-06-19 10:55:00,17.34,17.34,17.27,17.32,119130.0,14.6898,14.6898,14.6305,14.6728,119130.0
2020-06-19 11:00:00,17.32,17.33,17.28,17.32,42236.0,14.6728,14.6813,14.6389,14.6728,42236.0
2020-06-19 11:05:00,17.31,17.33,17.3,17.31,44511.0,14.6643,14.6813,14.6559,14.6643,44511.0
2020-06-19 11:10:00,17.31,17.35,17.31,17.34,81047.0,14.6643,14.6982,14.6643,14.6898,81047.0
2020-06-19 11:15:00,17.34,17.35,17.3,17.3,46923.0,14.6898,14.6982,14.6559,14.6559,46923.0
2020-06-19 11:20:00,17.29,17.29,17.23,17.27,75713.0,14.6474,14.6474,14.5966,14.6305,75713.0
2020-06-19 11:25:00,17.27,17.27,17.23,17.23,59839.0,14.6305,14.6305,14.5966,14.5966,59839.0
2020-06-19 11:30:00,17.24,17.27,17.24,17.25,44193.0,14.605,14.6305,14.605,14.6135,44193.0
2020-06-19 11:35:00,17.26,17.27,17.23,17.25,43679.0,14.622,14.6305,14.5966,14.6135,43679.0
2020-06-19 11:40:00,17.25,17.26,17.23,17.23,39393.0,14.6135,14.622,14.5966,14.5966,39393.0
2020-06-19 11:45:00,17.24,17.29,17.23,17.26,100912.0,14.605,14.6474,14.5966,14.622,100912.0
2020-06-19 11:50:00,17.27,17.28,17.24,17.26,52177.0,14.6305,14.6389,14.605,14.622,52177.0
2020-06-19 11:55:00,17.25,17.25,17.24,17.24,45041.0,14.6135,14.6135,14.605,14.605,45041.0
2020-06-19 12:00:00,17.25,17.25,17.19,17.2,116761.0,14.6135,14.6135,14.5627,14.5711,116761.0
2020-06-19 12:05:00,17.2,17.2,17.17,17.2,61622.0,14.5711,14.5711,14.5457,14.5711,61622.0
2020-06-19 12:10:00,17.2,17.21,17.12,17.13,119006.0,14.5711,14.5796,14.5034,14.5118,119006.0
2020-06-19 12:15:00,17.13,17.13,16.98,16.99,239976.0,14.5118,14.5118,14.3848,14.3932,239976.0
2020-06-19 12:20:00,16.98,17.02,16.92,16.94,121399.0,14.3848,14.4187,14.3339,14.3509,121399.0
2020-06-19 12:25:00,16.94,17.03,16.93,17.03,67409.0,14.3509,14.4271,14.3424,14.4271,67409.0
2020-06-19 12:30:00,17.03,17.03,17.0,17.0,100092.0,14.4271,14.4271,14.4017,14.4017,100092.0
2020-06-19 12:35:00,17.01,17.02,16.95,16.95,104637.0,14.4102,14.4187,14.3594,14.3594,104637.0
2020-06-19 12:40:00,16.96,16.96,16.93,16.96,112145.0,14.3678,14.3678,14.3424,14.3678,112145.0
2020-06-19 12:45:00,16.95,17.0,16.92,16.99,110435.0,14.3594,14.4017,14.3339,14.3932,110435.0
2020-06-19 12:50:00,16.99,17.0,16.97,16.97,58711.0,14.3932,14.4017,14.3763,14.3763,58711.0
2020-06-19 12:55:00,16.97,17.04,16.97,17.04,122633.0,14.3763,14.4356,14.3763,14.4356,122633.0
2020-06-19 13:00:00,17.04,17.05,17.01,17.02,66573.0,14.4356,14.4441,14.4102,14.4187,66573.0
2020-06-19 13:05:00,17.02,17.02,16.99,17.0,44079.0,14.4187,14.4187,14.3932,14.4017,44079.0
2020-06-19 13:10:00,17.01,17.03,17.0,17.01,69997.0,14.4102,14.4271,14.4017,14.4102,69997.0
2020-06-19 13:15:00,17.02,17.02,16.98,16.98,37417.0,14.4187,14.4187,14.3848,14.3848,37417.0
2020-06-19 13:20:00,16.98,16.99,16.94,16.94,53170.0,14.3848,14.3932,14.3509,14.3509,53170.0
2020-06-19 13:25:00,16.94,16.97,16.94,16.96,64033.0,14.3509,14.3763,14.3509,14.3678,64033.0
2020-06-19 13:30:00,16.95,16.95,16.88,16.89,131391.0,14.3594,14.3594,14.3001,14.3085,131391.0
2020-06-19 13:35:00,16.89,16.95,16.88,16.95,63496.0,14.3085,14.3594,14.3001,14.3594,63496.0
2020-06-19 13:40:00,16.94,16.96,16.93,16.96,48862.0,14.3509,14.3678,14.3424,14.3678,48862.0
2020-06-19 13:45:00,16.96,16.97,16.89,16.91,86619.0,14.3678,14.3763,14.3085,14.3255,86619.0
2020-06-19 13:50:00,16.92,16.93,16.87,16.88,95864.0,14.3339,14.3424,14.2916,14.3001,95864.0
2020-06-19 13:55:00,16.88,16.9,16.84,16.85,97098.0,14.3001,14.317,14.2662,14.2746,97098.0
2020-06-19 14:00:00,16.85,16.89,16.84,16.87,93080.0,14.2746,14.3085,14.2662,14.2916,93080.0
2020-06-19 14:05:00,16.86,16.86,16.78,16.82,90599.0,14.2831,14.2831,14.2153,14.2492,90599.0
2020-06-19 14:10:00,16.82,16.83,16.79,16.82,162941.0,14.2492,14.2577,14.2238,14.2492,162941.0
2020-06-19 14:15:00,16.82,16.85,16.78,16.78,130582.0,14.2492,14.2746,14.2153,14.2153,130582.0
2020-06-19 14:20:00,16.79,16.84,16.78,16.84,76826.0,14.2238,14.2662,14.2153,14.2662,76826.0
2020-06-19 14:25:00,16.84,16.85,16.79,16.8,118379.0,14.2662,14.2746,14.2238,14.2323,118379.0
2020-06-19 14:30:00,16.8,16.87,16.79,16.86,143851.0,14.2323,14.2916,14.2238,14.2831,143851.0
2020-06-19 14:35:00,16.85,16.92,16.85,16.89,75990.0,14.2746,14.3339,14.2746,14.3085,75990.0
2020-06-19 14:40:00,16.89,16.92,16.87,16.92,80487.0,14.3085,14.3339,14.2916,14.3339,80487.0
2020-06-19 14:45:00,16.91,16.95,16.89,16.91,92886.0,14.3255,14.3594,14.3085,14.3255,92886.0
2020-06-19 14:50:00,16.91,16.96,16.89,16.94,88245.0,14.3255,14.3678,14.3085,14.3509,88245.0
2020-06-19 14:55:00,16.94,16.98,16.92,16.97,90199.0,14.3509,14.3848,14.3339,14.3763,90199.0
2020-06-19 15:00:00,16.97,16.98,16.94,16.96,126193.0,14.3763,14.3848,14.3509,14.3678,126193.0
2020-06-19 15:05:00,16.96,16.99,16.94,16.98,115685.0,14.3678,14.3932,14.3509,14.3848,115685.0
2020-06-19 15:10:00,16.98,17.01,16.94,16.99,153150.0,14.3848,14.4102,14.3509,14.3932,153150.0
2020-06-19 15:15:00,16.99,17.03,16.99,17.03,197222.0,14.3932,14.4271,14.3932,14.4271,197222.0
2020-06-19 15:20:00,17.03,17.06,16.99,17.04,252985.0,14.4271,14.4525,14.3932,14.4356,252985.0
2020-06-19 15:25:00,17.04,17.05,17.01,17.02,139959.0,14.4356,14.4441,14.4102,14.4187,139959.0
2020-06-19 15:30:00,17.02,17.04,16.99,17.03,326039.0,14.4187,14.4356,14.3932,14.4271,326039.0
2020-06-19 15:35:00,17.03,17.04,16.99,17.03,436187.0,14.4271,14.4356,14.3932,14.4271,436187.0
2020-06-19 15:40:00,17.03,17.1,17.02,17.08,643883.0,14.4271,14.4864,14.4187,14.4695,643883.0
2020-06-19 15:45:00,17.07,17.08,16.95,16.96,417056.0,14.461,14.4695,14.3594,14.3678,417056.0
2020-06-19 15:50:00,16.96,17.0,16.91,16.94,736320.0,14.3678,14.4017,14.3255,14.3509,736320.0
2020-06-19 15:55:00,16.95,16.96,16.7,16.79,1999239.0,14.3594,14.3678,14.1476,14.2238,1999239.0
2020-06-22 09:30:00,16.67,16.78,16.51,16.56,325597.0,14.1222,14.2153,13.9866,14.029,325597.0
2020-06-22 09:35:00,16.56,16.58,16.5,16.54,109450.0,14.029,14.0459,13.9781,14.012,109450.0
2020-06-22 09:40:00,16.54,16.56,16.51,16.55,113478.0,14.012,14.029,13.9866,14.0205,113478.0
2020-06-22 09:45:00,16.55,16.65,16.53,16.64,112132.0,14.0205,14.1052,14.0036,14.0967,112132.0
2020-06-22 09:50:00,16.63,16.64,16.58,16.6,71862.0,14.0883,14.0967,14.0459,14.0629,71862.0
2020-06-22 09:55:00,16.61,16.64,16.57,16.57,64717.0,14.0713,14.0967,14.0374,14.0374,64717.0
2020-06-22 10:00:00,16.57,16.57,16.49,16.51,92695.0,14.0374,14.0374,13.9697,13.9866,92695.0
2020-06-22 10:05:00,16.51,16.54,16.48,16.54,106267.0,13.9866,14.012,13.9612,14.012,106267.0
2020-06-22 10:10:00,16.54,16.55,16.49,16.52,116131.0,14.012,14.0205,13.9697,13.9951,116131.0
2020-06-22 10:15:00,16.52,16.54,16.5,16.5,64451.0,13.9951,14.012,13.9781,13.9781,64451.0
2020-06-22 10:20:00,16.51,16.57,16.51,16.53,63793.0,13.9866,14.0374,13.9866,14.0036,63793.0
2020-06-22 10:25:00,16.53,16.56,16.51,16.51,107418.0,14.0036,14.029,13.9866,13.9866,107418.0
2020-06-22 10:30:00,16.51,16.55,16.5,16.55,69571.0,13.9866,14.0205,13.9781,14.0205,69571.0
2020-06-22 10:35:00,16.55,16.55,16.51,16.53,66829.0,14.0205,14.0205,13.9866,14.0036,66829.0
2020-06-22 10:40:00,16.53,16.54,16.51,16.52,65023.0,14.0036,14.012,13.9866,13.9951,65023.0
2020-06-22 10:45:00,16.52,16.54,16.5,16.51,98971.0,13.9951,14.012,13.9781,13.9866,98971.0
2020-06-22 10:50:00,16.51,16.53,16.5,16.51,95785.0,13.9866,14.0036,13.9781,13.9866,95785.0
2020-06-22 10:55:00,16.51,16.51,16.44,16.45,148572.0,13.9866,13.9866,13.9273,13.9358,148572.0
2020-06-22 11:00:00,16.45,16.45,16.4,16.42,111419.0,13.9358,13.9358,13.8934,13.9104,111419.0
2020-06-22 11:05:00,16.41,16.44,16.4,16.41,66188.0,13.9019,13.9273,13.8934,13.9019,66188.0
2020-06-22 11:10:00,16.41,16.47,16.39,16.46,89187.0,13.9019,13.9527,13.8849,13.9443,89187.0
2020-06-22 11:15:00,16.47,16.49,16.46,16.47,82027.0,13.9527,13.9697,13.9443,13.9527,82027.0
2020-06-22 11:20:00,16.48,16.52,16.45,16.51,67539.0,13.9612,13.9951,13.9358,13.9866,67539.0
2020-06-22 11:25:00,16.51,16.51,16.47,16.48,166078.0,13.9866,13.9866,13.9527,13.9612,166078.0
2020-06-22 11:30:00,16.48,16.54,16.47,16.54,55101.0,13.9612,14.012,13.9527,14.012,55101.0
2020-06-22 11:35:00,16.54,16.57,16.52,16.55,76024.0,14.012,14.0374,13.9951,14.0205,76024.0
2020-06-22 11:40:00,16.55,16.58,16.55,16.55,74715.0,14.0205,14.0459,14.0205,14.0205,74715.0
2020-06-22 11:45:00,16.56,16.57,16.55,16.55,50499.0,14.029,14.0374,14.0205,14.0205,50499.0
2020-06-22 11:50:00,16.56,16.58,16.55,16.57,109177.0,14.029,14.0459,14.0205,14.0374,109177.0
2020-06-22 11:55:00,16.57,16.59,16.57,16.58,40283.0,14.0374,14.0544,14.0374,14.0459,40283.0
2020-06-22 12:00:00,16.58,16.64,16.58,16.64,44701.0,14.0459,14.0967,14.0459,14.0967,44701.0
2020-06-22 12:05:00,16.63,16.64,16.6,16.61,77737.0,14.0883,14.0967,14.0629,14.0713,77737.0
2020-06-22 12:10:00,16.61,16.63,16.6,16.61,38062.0,14.0713,14.0883,14.0629,14.0713,38062.0
2020-06-22 12:15:00,16.62,16.63,16.6,16.61,70068.0,14.0798,14.0883,14.0629,14.0713,70068.0
2020-06-22 12:20:00,16.61,16.63,16.6,16.62,52466.0,14.0713,14.0883,14.0629,14.0798,52466.0
2020-06-22 12:25:00,16.61,16.63,16.61,16.62,19367.0,14.0713,14.0883,14.0713,14.0798,19367.0
2020-06-22 12:30:00,16.62,16.64,16.61,16.62,99682.0,14.0798,14.0967,14.0713,14.0798,99682.0
2020-06-22 12:35:00,16.61,16.63,16.6,16.63,56549.0,14.0713,14.0883,14.0629,14.0883,56549.0
2020-06-22 12:40:00,16.62,16.66,16.62,16.64,60990.0,14.0798,14.1137,14.0798,14.0967,60990.0
2020-06-22 12:45:00,16.64,16.72,16.64,16.71,119347.0,14.0967,14.1645,14.0967,14.156,119347.0
2020-06-22 12:50:00,16.71,16.79,16.71,16.79,95671.0,14.156,14.2238,14.156,14.2238,95671.0
2020-06-22 12:55:00,16.78,16.82,16.77,16.8,161082.0,14.2153,14.2492,14.2069,14.2323,161082.0
2020-06-22 13:00:00,16.81,16.82,16.78,16.79,88347.0,14.2408,14.2492,14.2153,14.2238,88347.0
2020-06-22 13:05:00,16.79,16.81,16.78,16.81,52464.0,14.2238,14.2408,14.2153,14.2408,52464.0
2020-06-22 13:10:00,16.8,16.81,16.77,16.78,59451.0,14.2323,14.2408,14.2069,14.2153,59451.0
2020-06-22 13:15:00,16.78,16.8,16.77,16.79,56992.0,14.2153,14.2323,14.2069,14.2238,56992.0
2020-06-22 13:20:00,16.79,16.81,16.78,16.79,80498.0,14.2238,14.2408,14.2153,14.2238,80498.0
2020-06-22 13:25:00,16.79,16.8,16.78,16.79,48526.0,14.2238,14.2323,14.2153,14.2238,48526.0
2020-06-22 13:30:00,16.79,16.8,16.77,16.8,114631.0,14.2238,14.2323,14.2069,14.2323,114631.0
2020-06-22 13:35:00,16.8,16.8,16.77,16.79,124183.0,14.2323,14.2323,14.2069,14.2238,124183.0
2020-06-22 13:40:00,16.79,16.81,16.79,16.81,21865.0,14.2238,14.2408,14.2238,14.2408,21865.0
2020-06-22 13:45:00,16.81,16.83,16.81,16.81,46463.0,14.2408,14.2577,14.2408,14.2408,46463.0
2020-06-22 13:50:00,16.82,16.82,16.79,16.79,67026.0,14.2492,14.2492,14.2238,14.2238,67026.0
2020-06-22 13:55:00,16.79,16.81,16.78,16.79,40479.0,14.2238,14.2408,14.2153,14.2238,40479.0
2020-06-22 14:00:00,16.8,16.8,16.77,16.78,113316.0,14.2323,14.2323,14.2069,14.2153,113316.0
2020-06-22 14:05:00,16.78,16.79,16.77,16.79,40355.0,14.2153,14.2238,14.2069,14.2238,40355.0
2020-06-22 14:10:00,16.78,16.79,16.74,16.76,110313.0,14.2153,14.2238,14.1815,14.1984,110313.0
2020-06-22 14:15:00,16.76,16.77,16.75,16.77,25538.0,14.1984,14.2069,14.1899,14.2069,25538.0
2020-06-22 14:20:00,16.77,16.78,16.76,16.78,70971.0,14.2069,14.2153,14.1984,14.2153,70971.0
2020-06-22 14:25:00,16.77,16.79,16.77,16.78,38903.0,14.2069,14.2238,14.2069,14.2153,38903.0
2020-06-22 14:30:00,16.79,16.79,16.76,16.77,96995.0,14.2238,14.2238,14.1984,14.2069,96995.0
2020-06-22 14:35:00,16.77,16.82,16.76,16.82,62866.0,14.2069,14.2492,14.1984,14.2492,62866.0
2020-06-22 14:40:00,16.82,16.82,16.78,16.78,107470.0,14.2492,14.2492,14.2153,14.2153,107470.0
2020-06-22 14:45:00,16.78,16.8,16.77,16.78,436258.0,14.2153,14.2323,14.2069,14.2153,436258.0
2020-06-22 14:50:00,16.78,16.81,16.77,16.79,116546.0,14.2153,14.2408,14.2069,14.2238,116546.0
2020-06-22 14:55:00,16.79,16.81,16.77,16.8,256370.0,14.2238,14.2408,14.2069,14.2323,256370.0
2020-06-22 15:00:00,16.8,16.83,16.78,16.82,98880.0,14.2323,14.2577,14.2153,14.2492,98880.0
2020-06-22 15:05:00,16.82,16.83,16.81,16.81,62897.0,14.2492,14.2577,14.2408,14.2408,62897.0
2020-06-22 15:10:00,16.82,16.84,16.78,16.78,140225.0,14.2492,14.2662,14.2153,14.2153,140225.0
2020-06-22 15:15:00,16.79,16.82,16.78,16.81,116675.0,14.2238,14.2492,14.2153,14.2408,116675.0
2020-06-22 15:20:00,16.8,16.83,16.78,16.79,183789.0,14.2323,14.2577,14.2153,14.2238,183789.0
2020-06-22 15:25:00,16.79,16.84,16.78,16.84,121494.0,14.2238,14.2662,14.2153,14.2662,121494.0
2020-06-22 15:30:00,16.84,16.93,16.83,16.89,282193.0,14.2662,14.3424,14.2577,14.3085,282193.0
2020-06-22 15:35:00,16.9,16.91,16.85,16.89,151558.0,14.317,14.3255,14.2746,14.3085,151558.0
2020-06-22 15:40:00,16.9,16.95,16.89,16.93,329464.0,14.317,14.3594,14.3085,14.3424,329464.0
2020-06-22 15:45:00,16.93,16.95,16.89,16.9,262541.0,14.3424,14.3594,14.3085,14.317,262541.0
2020-06-22 15:50:00,16.89,16.93,16.86,16.93,279784.0,14.3085,14.3424,14.2831,14.3424,279784.0
2020-06-22 15:55:00,16.92,16.95,16.9,16.92,591128.0,14.3339,14.3594,14.317,14.3339,591128.0
2020-06-23 09:30:00,17.13,17.25,17.05,17.23,366583.0,14.5118,14.6135,14.4441,14.5966,366583.0
2020-06-23 09:35:00,17.23,17.26,17.08,17.08,266101.0,14.5966,14.622,14.4695,14.4695,266101.0
2020-06-23 09:40:00,17.08,17.16,17.08,17.15,141331.0,14.4695,14.5373,14.4695,14.5288,141331.0
2020-06-23 09:45:00,17.14,17.15,17.07,17.08,111882.0,14.5203,14.5288,14.461,14.4695,111882.0
2020-06-23 09:50:00,17.09,17.2,17.09,17.18,278349.0,14.478,14.5711,14.478,14.5542,278349.0
2020-06-23 09:55:00,17.18,17.2,17.16,17.17,84303.0,14.5542,14.5711,14.5373,14.5457,84303.0
2020-06-23 10:00:00,17.17,17.21,17.13,17.21,178224.0,14.5457,14.5796,14.5118,14.5796,178224.0
2020-06-23 10:05:00,17.21,17.24,17.17,17.21,242173.0,14.5796,14.605,14.5457,14.5796,242173.0
2020-06-23 10:10:00,17.21,17.22,17.15,17.19,70063.0,14.5796,14.5881,14.5288,14.5627,70063.0
2020-06-23 10:15:00,17.19,17.19,17.14,17.16,118022.0,14.5627,14.5627,14.5203,14.5373,118022.0
2020-06-23 10:20:00,17.16,17.17,17.14,17.16,144481.0,14.5373,14.5457,14.5203,14.5373,144481.0
2020-06-23 10:25:00,17.16,17.17,17.1,17.13,115778.0,14.5373,14.5457,14.4864,14.5118,115778.0
2020-06-23 10:30:00,17.14,17.14,17.08,17.09,86525.0,14.5203,14.5203,14.4695,14.478,86525.0
2020-06-23 10:35:00,17.08,17.09,17.04,17.07,125675.0,14.4695,14.478,14.4356,14.461,125675.0
2020-06-23 10:40:00,17.07,17.08,17.01,17.02,160992.0,14.461,14.4695,14.4102,14.4187,160992.0
2020-06-23 10:45:00,17.02,17.05,16.97,17.05,188229.0,14.4187,14.4441,14.3763,14.4441,188229.0
2020-06-23 10:50:00,17.05,17.14,17.04,17.14,152860.0,14.4441,14.5203,14.4356,14.5203,152860.0
2020-06-23 10:55:00,17.14,17.14,17.08,17.1,226844.0,14.5203,14.5203,14.4695,14.4864,226844.0
2020-06-23 11:00:00,17.11,17.11,17.04,17.09,81645.0,14.4949,14.4949,14.4356,14.478,81645.0
2020-06-23 11:05:00,17.08,17.09,17.05,17.05,47108.0,14.4695,14.478,14.4441,14.4441,47108.0
2020-06-23 11:10:00,17.06,17.07,17.03,17.04,75014.0,14.4525,14.461,14.4271,14.4356,75014.0
2020-06-23 11:15:00,17.03,17.14,17.03,17.12,332241.0,14.4271,14.5203,14.4271,14.5034,332241.0
2020-06-23 11:20:00,17.12,17.19,17.1,17.18,344713.0,14.5034,14.5627,14.4864,14.5542,344713.0
2020-06-23 11:25:00,17.18,17.18,17.14,17.14,99653.0,14.5542,14.5542,14.5203,14.5203,99653.0
2020-06-23 11:30:00,17.14,17.15,17.12,17.14,54266.0,14.5203,14.5288,14.5034,14.5203,54266.0
2020-06-23 11:35:00,17.14,17.14,17.1,17.12,79340.0,14.5203,14.5203,14.4864,14.5034,79340.0
2020-06-23 11:40:00,17.13,17.15,17.1,17.11,43972.0,14.5118,14.5288,14.4864,14.4949,43972.0
2020-06-23 11:45:00,17.11,17.12,17.08,17.1,47850.0,14.4949,14.5034,14.4695,14.4864,47850.0
2020-06-23 11:50:00,17.1,17.13,17.08,17.1,57044.0,14.4864,14.5118,14.4695,14.4864,57044.0
2020-06-23 11:55:00,17.1,17.18,17.09,17.18,84638.0,14.4864,14.5542,14.478,14.5542,84638.0
2020-06-23 12:00:00,17.18,17.33,17.18,17.32,501929.0,14.5542,14.6813,14.5542,14.6728,501929.0
2020-06-23 12:05:00,17.32,17.35,17.21,17.21,313839.0,14.6728,14.6982,14.5796,14.5796,313839.0
2020-06-23 12:10:00,17.22,17.25,17.21,17.23,65290.0,14.5881,14.6135,14.5796,14.5966,65290.0
2020-06-23 12:15:00,17.22,17.25,17.2,17.23,59566.0,14.5881,14.6135,14.5711,14.5966,59566.0
2020-06-23 12:20:00,17.23,17.27,17.21,17.24,56811.0,14.5966,14.6305,14.5796,14.605,56811.0
2020-06-23 12:25:00,17.24,17.25,17.22,17.25,45146.0,14.605,14.6135,14.5881,14.6135,45146.0
2020-06-23 12:30:00,17.25,17.25,17.2,17.21,43144.0,14.6135,14.6135,14.5711,14.5796,43144.0
2020-06-23 12:35:00,17.2,17.24,17.2,17.21,62283.0,14.5711,14.605,14.5711,14.5796,62283.0
2020-06-23 12:40:00,17.21,17.24,17.19,17.23,48424.0,14.5796,14.605,14.5627,14.5966,48424.0
2020-06-23 12:45:00,17.22,17.25,17.21,17.25,41057.0,14.5881,14.6135,14.5796,14.6135,41057.0
2020-06-23 12:50:00,17.24,17.25,17.22,17.23,47569.0,14.605,14.6135,14.5881,14.5966,47569.0
2020-06-23 12:55:00,17.24,17.26,17.23,17.23,81085.0,14.605,14.622,14.5966,14.5966,81085.0
2020-06-23 13:00:00,17.23,17.27,17.23,17.27,32621.0,14.5966,14.6305,14.5966,14.6305,32621.0
2020-06-23 13:05:00,17.26,17.28,17.25,17.27,59233.0,14.622,14.6389,14.6135,14.6305,59233.0
2020-06-23 13:10:00,17.28,17.3,17.26,17.29,72412.0,14.6389,14.6559,14.622,14.6474,72412.0
2020-06-23 13:15:00,17.29,17.29,17.26,17.28,62622.0,14.6474,14.6474,14.622,14.6389,62622.0
2020-06-23 13:20:00,17.28,17.28,17.23,17.24,82070.0,14.6389,14.6389,14.5966,14.605,82070.0
2020-06-23 13:25:00,17.24,17.25,17.22,17.23,32075.0,14.605,14.6135,14.5881,14.5966,32075.0
2020-06-23 13:30:00,17.23,17.26,17.22,17.23,106032.0,14.5966,14.622,14.5881,14.5966,106032.0
2020-06-23 13:35:00,17.24,17.26,17.24,17.25,132314.0,14.605,14.622,14.605,14.6135,132314.0
2020-06-23 13:40:00,17.25,17.26,17.24,17.25,79602.0,14.6135,14.622,14.605,14.6135,79602.0
2020-06-23 13:45:00,17.25,17.26,17.23,17.24,95004.0,14.6135,14.622,14.5966,14.605,95004.0
2020-06-23 13:50:00,17.23,17.26,17.2,17.21,126432.0,14.5966,14.622,14.5711,14.5796,126432.0
2020-06-23 13:55:00,17.21,17.23,17.19,17.21,41271.0,14.5796,14.5966,14.5627,14.5796,41271.0
2020-06-23 14:00:00,17.21,17.21,17.18,17.19,57889.0,14.5796,14.5796,14.5542,14.5627,57889.0
2020-06-23 14:05:00,17.18,17.19,17.16,17.18,70079.0,14.5542,14.5627,14.5373,14.5542,70079.0
2020-06-23 14:10:00,17.18,17.18,17.14,17.16,103969.0,14.5542,14.5542,14.5203,14.5373,103969.0
2020-06-23 14:15:00,17.17,17.2,17.16,17.2,69780.0,14.5457,14.5711,14.5373,14.5711,69780.0
2020-06-23 14:20:00,17.2,17.22,17.18,17.19,59210.0,14.5711,14.5881,14.5542,14.5627,59210.0
2020-06-23 14:25:00,17.19,17.2,17.18,17.2,61313.0,14.5627,14.5711,14.5542,14.5711,61313.0
2020-06-23 14:30:00,17.2,17.21,17.17,17.2,86492.0,14.5711,14.5796,14.5457,14.5711,86492.0
2020-06-23 14:35:00,17.2,17.22,17.19,17.21,65781.0,14.5711,14.5881,14.5627,14.5796,65781.0
2020-06-23 14:40:00,17.21,17.22,17.18,17.2,88299.0,14.5796,14.5881,14.5542,14.5711,88299.0
2020-06-23 14:45:00,17.2,17.2,17.15,17.15,78167.0,14.5711,14.5711,14.5288,14.5288,78167.0
2020-06-23 14:50:00,17.16,17.16,17.13,17.16,91515.0,14.5373,14.5373,14.5118,14.5373,91515.0
2020-06-23 14:55:00,17.16,17.16,17.13,17.13,96380.0,14.5373,14.5373,14.5118,14.5118,96380.0
2020-06-23 15:00:00,17.13,17.13,17.08,17.11,149345.0,14.5118,14.5118,14.4695,14.4949,149345.0
2020-06-23 15:05:00,17.1,17.13,17.1,17.11,109833.0,14.4864,14.5118,14.4864,14.4949,109833.0
2020-06-23 15:10:00,17.12,17.13,17.11,17.13,91356.0,14.5034,14.5118,14.4949,14.5118,91356.0
2020-06-23 15:15:00,17.13,17.14,17.11,17.11,106366.0,14.5118,14.5203,14.4949,14.4949,106366.0
2020-06-23 15:20:00,17.11,17.13,17.1,17.11,101898.0,14.4949,14.5118,14.4864,14.4949,101898.0
2020-06-23 15:25:00,17.11,17.12,17.09,17.12,180826.0,14.4949,14.5034,14.478,14.5034,180826.0
2020-06-23 15:30:00,17.11,17.12,17.08,17.11,184992.0,14.4949,14.5034,14.4695,14.4949,184992.0
2020-06-23 15:35:00,17.11,17.13,17.1,17.12,81920.0,14.4949,14.5118,14.4864,14.5034,81920.0
2020-06-23 15:40:00,17.12,17.12,17.06,17.09,211824.0,14.5034,14.5034,14.4525,14.478,211824.0
2020-06-23 15:45:00,17.09,17.1,17.04,17.06,209506.0,14.478,14.4864,14.4356,14.4525,209506.0
2020-06-23 15:50:00,17.05,17.06,16.99,17.03,201544.0,14.4441,14.4525,14.3932,14.4271,201544.0
2020-06-23 15:55:00,17.03,17.04,17.0,17.0,436048.0,14.4271,14.4356,14.4017,14.4017,436048.0
2020-06-24 09:30:00,16.81,16.85,16.76,16.81,189500.0,14.2408,14.2746,14.1984,14.2408,189500.0
2020-06-24 09:35:00,16.81,16.85,16.77,16.78,96997.0,14.2408,14.2746,14.2069,14.2153,96997.0
2020-06-24 09:40:00,16.78,16.78,16.68,16.71,101974.0,14.2153,14.2153,14.1306,14.156,101974.0
2020-06-24 09:45:00,16.71,16.73,16.66,16.67,115966.0,14.156,14.173,14.1137,14.1222,115966.0
2020-06-24 09:50:00,16.68,16.71,16.64,16.68,62002.0,14.1306,14.156,14.0967,14.1306,62002.0
2020-06-24 09:55:00,16.68,16.71,16.62,16.63,65037.0,14.1306,14.156,14.0798,14.0883,65037.0
2020-06-24 10:00:00,16.63,16.66,16.57,16.59,81198.0,14.0883,14.1137,14.0374,14.0544,81198.0
2020-06-24 10:05:00,16.59,16.66,16.58,16.63,95214.0,14.0544,14.1137,14.0459,14.0883,95214.0
2020-06-24 10:10:00,16.63,16.72,16.62,16.7,91982.0,14.0883,14.1645,14.0798,14.1476,91982.0
2020-06-24 10:15:00,16.7,16.71,16.62,16.63,137746.0,14.1476,14.156,14.0798,14.0883,137746.0
2020-06-24 10:20:00,16.63,16.65,16.6,16.61,255703.0,14.0883,14.1052,14.0629,14.0713,255703.0
2020-06-24 10:25:00,16.61,16.61,16.53,16.57,1051362.0,14.0713,14.0713,14.0036,14.0374,1051362.0
2020-06-24 10:30:00,16.56,16.59,16.52,16.54,142704.0,14.029,14.0544,13.9951,14.012,142704.0
2020-06-24 10:35:00,16.54,16.57,16.5,16.51,85155.0,14.012,14.0374,13.9781,13.9866,85155.0
2020-06-24 10:40:00,16.5,16.52,16.45,16.48,253705.0,13.9781,13.9951,13.9358,13.9612,253705.0
2020-06-24 10:45:00,16.48,16.48,16.45,16.46,125510.0,13.9612,13.9612,13.9358,13.9443,125510.0
2020-06-24 10:50:00,16.46,16.48,16.42,16.46,250578.0,13.9443,13.9612,13.9104,13.9443,250578.0
2020-06-24 10:55:00,16.46,16.52,16.46,16.5,295022.0,13.9443,13.9951,13.9443,13.9781,295022.0
2020-06-24 11:00:00,16.49,16.55,16.47,16.53,161848.0,13.9697,14.0205,13.9527,14.0036,161848.0
2020-06-24 11:05:00,16.52,16.57,16.49,16.51,160348.0,13.9951,14.0374,13.9697,13.9866,160348.0
2020-06-24 11:10:00,16.5,16.52,16.46,16.5,155590.0,13.9781,13.9951,13.9443,13.9781,155590.0
2020-06-24 11:15:00,16.49,16.52,16.48,16.5,131045.0,13.9697,13.9951,13.9612,13.9781,131045.0
2020-06-24 11:20:00,16.51,16.51,16.45,16.45,116858.0,13.9866,13.9866,13.9358,13.9358,116858.0
2020-06-24 11:25:00,16.46,16.51,16.45,16.5,137804.0,13.9443,13.9866,13.9358,13.9781,137804.0
2020-06-24 11:30:00,16.5,16.52,16.43,16.45,143080.0,13.9781,13.9951,13.9188,13.9358,143080.0
2020-06-24 11:35:00,16.45,16.47,16.36,16.36,112063.0,13.9358,13.9527,13.8595,13.8595,112063.0
2020-06-24 11:40:00,16.36,16.36,16.27,16.28,120618.0,13.8595,13.8595,13.7833,13.7918,120618.0
2020-06-24 11:45:00,16.28,16.33,16.24,16.25,109737.0,13.7918,13.8341,13.7579,13.7663,109737.0
2020-06-24 11:50:00,16.25,16.3,16.24,16.26,110252.0,13.7663,13.8087,13.7579,13.7748,110252.0
2020-06-24 11:55:00,16.25,16.31,16.24,16.29,677858.0,13.7663,13.8172,13.7579,13.8002,677858.0
2020-06-24 12:00:00,16.29,16.34,16.29,16.33,277747.0,13.8002,13.8426,13.8002,13.8341,277747.0
2020-06-24 12:05:00,16.33,16.34,16.28,16.29,216840.0,13.8341,13.8426,13.7918,13.8002,216840.0
2020-06-24 12:10:00,16.29,16.34,16.28,16.34,73352.0,13.8002,13.8426,13.7918,13.8426,73352.0
2020-06-24 12:15:00,16.34,16.4,16.31,16.4,114311.0,13.8426,13.8934,13.8172,13.8934,114311.0
2020-06-24 12:20:00,16.39,16.4,16.37,16.39,139225.0,13.8849,13.8934,13.868,13.8849,139225.0
2020-06-24 12:25:00,16.38,16.39,16.34,16.38,202539.0,13.8765,13.8849,13.8426,13.8765,202539.0
2020-06-24 12:30:00,16.38,16.39,16.34,16.35,64518.0,13.8765,13.8849,13.8426,13.8511,64518.0
2020-06-24 12:35:00,16.34,16.38,16.33,16.37,104008.0,13.8426,13.8765,13.8341,13.868,104008.0
2020-06-24 12:40:00,16.37,16.43,16.36,16.41,96802.0,13.868,13.9188,13.8595,13.9019,96802.0
2020-06-24 12:45:00,16.41,16.41,16.38,16.39,246894.0,13.9019,13.9019,13.8765,13.8849,246894.0
2020-06-24 12:50:00,16.39,16.43,16.37,16.42,94138.0,13.8849,13.9188,13.868,13.9104,94138.0
2020-06-24 12:55:00,16.43,16.45,16.4,16.44,134848.0,13.9188,13.9358,13.8934,13.9273,134848.0
2020-06-24 13:00:00,16.44,16.46,16.41,16.45,129645.0,13.9273,13.9443,13.9019,13.9358,129645.0
2020-06-24 13:05:00,16.46,16.48,16.42,16.44,67733.0,13.9443,13.9612,13.9104,13.9273,67733.0
2020-06-24 13:10:00,16.44,16.46,16.39,16.4,148173.0,13.9273,13.9443,13.8849,13.8934,148173.0
2020-06-24 13:15:00,16.4,16.42,16.37,16.37,99059.0,13.8934,13.9104,13.868,13.868,99059.0
2020-06-24 13:20:00,16.37,16.39,16.34,16.36,109496.0,13.868,13.8849,13.8426,13.8595,109496.0
2020-06-24 13:25:00,16.36,16.37,16.32,16.33,70839.0,13.8595,13.868,13.8256,13.8341,70839.0
2020-06-24 13:30:00,16.32,16.33,16.27,16.28,135838.0,13.8256,13.8341,13.7833,13.7918,135838.0
2020-06-24 13:35:00,16.28,16.3,16.27,16.27,93506.0,13.7918,13.8087,13.7833,13.7833,93506.0
2020-06-24 13:40:00,16.27,16.3,16.26,16.28,100879.0,13.7833,13.8087,13.7748,13.7918,100879.0
2020-06-24 13:45:00,16.28,16.29,16.25,16.25,87082.0,13.7918,13.8002,13.7663,13.7663,87082.0
2020-06-24 13:50:00,16.25,16.26,16.22,16.26,80639.0,13.7663,13.7748,13.7409,13.7748,80639.0
2020-06-24 13:55:00,16.26,16.28,16.24,16.26,91318.0,13.7748,13.7918,13.7579,13.7748,91318.0
2020-06-24 14:00:00,16.26,16.28,16.18,16.2,132244.0,13.7748,13.7918,13.707,13.724,132244.0
2020-06-24 14:05:00,16.21,16.28,16.2,16.26,133223.0,13.7325,13.7918,13.724,13.7748,133223.0
2020-06-24 14:10:00,16.27,16.27,16.24,16.25,147730.0,13.7833,13.7833,13.7579,13.7663,147730.0
2020-06-24 14:15:00,16.25,16.32,16.25,16.32,177420.0,13.7663,13.8256,13.7663,13.8256,177420.0
2020-06-24 14:20:00,16.32,16.34,16.29,16.3,173620.0,13.8256,13.8426,13.8002,13.8087,173620.0
2020-06-24 14:25:00,16.29,16.35,16.29,16.35,124187.0,13.8002,13.8511,13.8002,13.8511,124187.0
2020-06-24 14:30:00,16.35,16.35,16.31,16.33,208252.0,13.8511,13.8511,13.8172,13.8341,208252.0
2020-06-24 14:35:00,16.32,16.32,16.21,16.25,215555.0,13.8256,13.8256,13.7325,13.7663,215555.0
2020-06-24 14:40:00,16.24,16.26,16.18,16.19,179272.0,13.7579,13.7748,13.707,13.7155,179272.0
2020-06-24 14:45:00,16.2,16.29,16.18,16.28,222390.0,13.724,13.8002,13.707,13.7918,222390.0
2020-06-24 14:50:00,16.28,16.28,16.19,16.23,159223.0,13.7918,13.7918,13.7155,13.7494,159223.0
2020-06-24 14:55:00,16.24,16.29,16.23,16.23,120622.0,13.7579,13.8002,13.7494,13.7494,120622.0
2020-06-24 15:00:00,16.24,16.32,16.23,16.32,130673.0,13.7579,13.8256,13.7494,13.8256,130673.0
2020-06-24 15:05:00,16.32,16.34,16.31,16.31,85255.0,13.8256,13.8426,13.8172,13.8172,85255.0
2020-06-24 15:10:00,16.32,16.39,16.31,16.37,146670.0,13.8256,13.8849,13.8172,13.868,146670.0
2020-06-24 15:15:00,16.37,16.38,16.3,16.35,294498.0,13.868,13.8765,13.8087,13.8511,294498.0
2020-06-24 15:20:00,16.35,16.36,16.32,16.32,149039.0,13.8511,13.8595,13.8256,13.8256,149039.0
2020-06-24 15:25:00,16.32,16.33,16.29,16.33,172527.0,13.8256,13.8341,13.8002,13.8341,172527.0
2020-06-24 15:30:00,16.33,16.35,16.29,16.32,231787.0,13.8341,13.8511,13.8002,13.8256,231787.0
2020-06-24 15:35:00,16.33,16.35,16.29,16.3,221514.0,13.8341,13.8511,13.8002,13.8087,221514.0
2020-06-24 15:40:00,16.29,16.35,16.29,16.34,309373.0,13.8002,13.8511,13.8002,13.8426,309373.0
2020-06-24 15:45:00,16.34,16.34,16.29,16.3,303667.0,13.8426,13.8426,13.8002,13.8087,303667.0
2020-06-24 15:50:00,16.3,16.31,16.22,16.24,322597.0,13.8087,13.8172,13.7409,13.7579,322597.0
2020-06-24 15:55:00,16.24,16.27,16.19,16.2,1073115.0,13.7579,13.7833,13.7155,13.724,1073115.0
2020-06-25 09:30:00,16.1,16.22,16.08,16.18,261819.0,13.6393,13.7409,13.6223,13.707,261819.0
2020-06-25 09:35:00,16.18,16.21,16.13,16.16,659371.0,13.707,13.7325,13.6647,13.6901,659371.0
2020-06-25 09:40:00,16.17,16.17,16.02,16.09,162408.0,13.6986,13.6986,13.5715,13.6308,162408.0
2020-06-25 09:45:00,16.09,16.11,16.04,16.08,128900.0,13.6308,13.6477,13.5884,13.6223,128900.0
2020-06-25 09:50:00,16.07,16.13,16.04,16.11,94114.0,13.6139,13.6647,13.5884,13.6477,94114.0
2020-06-25 09:55:00,16.11,16.18,16.08,16.17,129618.0,13.6477,13.707,13.6223,13.6986,129618.0
2020-06-25 10:00:00,16.18,16.29,16.16,16.27,214066.0,13.707,13.8002,13.6901,13.7833,214066.0
2020-06-25 10:05:00,16.27,16.27,16.16,16.19,146249.0,13.7833,13.7833,13.6901,13.7155,146249.0
2020-06-25 10:10:00,16.2,16.28,16.19,16.25,149658.0,13.724,13.7918,13.7155,13.7663,149658.0
2020-06-25 10:15:00,16.25,16.27,16.21,16.23,97228.0,13.7663,13.7833,13.7325,13.7494,97228.0
2020-06-25 10:20:00,16.23,16.28,16.22,16.23,81100.0,13.7494,13.7918,13.7409,13.7494,81100.0
2020-06-25 10:25:00,16.23,16.27,16.22,16.23,92862.0,13.7494,13.7833,13.7409,13.7494,92862.0
2020-06-25 10:30:00,16.24,16.25,16.15,16.15,85829.0,13.7579,13.7663,13.6816,13.6816,85829.0
2020-06-25 10:35:00,16.15,16.16,16.08,16.09,153933.0,13.6816,13.6901,13.6223,13.6308,153933.0
2020-06-25 10:40:00,16.09,16.11,16.06,16.07,65534.0,13.6308,13.6477,13.6054,13.6139,65534.0
2020-06-25 10:45:00,16.07,16.12,16.05,16.07,61203.0,13.6139,13.6562,13.5969,13.6139,61203.0
2020-06-25 10:50:00,16.07,16.07,16.02,16.03,134644.0,13.6139,13.6139,13.5715,13.58,134644.0
2020-06-25 10:55:00,16.03,16.09,16.02,16.08,102717.0,13.58,13.6308,13.5715,13.6223,102717.0
2020-06-25 11:00:00,16.07,16.09,16.03,16.05,365305.0,13.6139,13.6308,13.58,13.5969,365305.0
2020-06-25 11:05:00,16.05,16.05,16.02,16.05,102227.0,13.5969,13.5969,13.5715,13.5969,102227.0
2020-06-25 11:10:00,16.05,16.11,16.04,16.11,154876.0,13.5969,13.6477,13.5884,13.6477,154876.0
2020-06-25 11:15:00,16.1,16.16,16.09,16.16,156645.0,13.6393,13.6901,13.6308,13.6901,156645.0
2020-06-25 11:20:00,16.16,16.16,16.08,16.1,140866.0,13.6901,13.6901,13.6223,13.6393,140866.0
2020-06-25 11:25:00,16.11,16.12,16.07,16.07,41496.0,13.6477,13.6562,13.6139,13.6139,41496.0
2020-06-25 11:30:00,16.07,16.11,16.01,16.01,117984.0,13.6139,13.6477,13.563,13.563,117984.0
2020-06-25 11:35:00,16.01,16.04,15.98,16.04,106603.0,13.563,13.5884,13.5376,13.5884,106603.0
2020-06-25 11:40:00,16.03,16.04,15.99,16.03,69067.0,13.58,13.5884,13.5461,13.58,69067.0
2020-06-25 11:45:00,16.02,16.05,16.02,16.05,56305.0,13.5715,13.5969,13.5715,13.5969,56305.0
2020-06-25 11:50:00,16.05,16.05,16.03,16.04,68315.0,13.5969,13.5969,13.58,13.5884,68315.0
2020-06-25 11:55:00,16.03,16.04,16.02,16.03,47046.0,13.58,13.5884,13.5715,13.58,47046.0
2020-06-25 12:00:00,16.03,16.08,16.02,16.06,104640.0,13.58,13.6223,13.5715,13.6054,104640.0
2020-06-25 12:05:00,16.06,16.1,16.06,16.07,72859.0,13.6054,13.6393,13.6054,13.6139,72859.0
2020-06-25 12:10:00,16.06,16.08,16.05,16.06,91342.0,13.6054,13.6223,13.5969,13.6054,91342.0
2020-06-25 12:15:00,16.07,16.08,16.05,16.05,105980.0,13.6139,13.6223,13.5969,13.5969,105980.0
2020-06-25 12:20:00,16.06,16.1,16.05,16.09,136017.0,13.6054,13.6393,13.5969,13.6308,136017.0
2020-06-25 12:25:00,16.09,16.09,16.06,16.06,53780.0,13.6308,13.6308,13.6054,13.6054,53780.0
2020-06-25 12:30:00,16.06,16.08,16.04,16.07,102422.0,13.6054,13.6223,13.5884,13.6139,102422.0
2020-06-25 12:35:00,16.07,16.08,16.05,16.07,102169.0,13.6139,13.6223,13.5969,13.6139,102169.0
2020-06-25 12:40:00,16.07,16.11,16.06,16.11,117337.0,13.6139,13.6477,13.6054,13.6477,117337.0
2020-06-25 12:45:00,16.11,16.11,16.08,16.09,88784.0,13.6477,13.6477,13.6223,13.6308,88784.0
2020-06-25 12:50:00,16.08,16.1,16.08,16.09,45923.0,13.6223,13.6393,13.6223,13.6308,45923.0
2020-06-25 12:55:00,16.1,16.1,16.07,16.09,453193.0,13.6393,13.6393,13.6139,13.6308,453193.0
2020-06-25 13:00:00,16.08,16.12,16.07,16.12,188244.0,13.6223,13.6562,13.6139,13.6562,188244.0
2020-06-25 13:05:00,16.11,16.12,16.1,16.1,57170.0,13.6477,13.6562,13.6393,13.6393,57170.0
2020-06-25 13:10:00,16.09,16.11,16.08,16.11,51012.0,13.6308,13.6477,13.6223,13.6477,51012.0
2020-06-25 13:15:00,16.1,16.12,16.09,16.11,115656.0,13.6393,13.6562,13.6308,13.6477,115656.0
2020-06-25 13:20:00,16.11,16.12,16.07,16.07,129800.0,13.6477,13.6562,13.6139,13.6139,129800.0
2020-06-25 13:25:00,16.07,16.11,16.07,16.1,107650.0,13.6139,13.6477,13.6139,13.6393,107650.0
2020-06-25 13:30:00,16.1,16.11,16.06,16.09,217670.0,13.6393,13.6477,13.6054,13.6308,217670.0
2020-06-25 13:35:00,16.1,16.11,16.09,16.11,97234.0,13.6393,13.6477,13.6308,13.6477,97234.0
2020-06-25 13:40:00,16.11,16.11,16.08,16.08,52601.0,13.6477,13.6477,13.6223,13.6223,52601.0
2020-06-25 13:45:00,16.08,16.11,16.08,16.11,94051.0,13.6223,13.6477,13.6223,13.6477,94051.0
2020-06-25 13:50:00,16.11,16.11,16.07,16.07,70170.0,13.6477,13.6477,13.6139,13.6139,70170.0
2020-06-25 13:55:00,16.07,16.08,16.06,16.06,54901.0,13.6139,13.6223,13.6054,13.6054,54901.0
2020-06-25 14:00:00,16.06,16.08,16.03,16.07,124237.0,13.6054,13.6223,13.58,13.6139,124237.0
2020-06-25 14:05:00,16.06,16.09,16.06,16.06,79953.0,13.6054,13.6308,13.6054,13.6054,79953.0
2020-06-25 14:10:00,16.07,16.08,16.06,16.07,34164.0,13.6139,13.6223,13.6054,13.6139,34164.0
2020-06-25 14:15:00,16.07,16.09,16.07,16.07,149795.0,13.6139,13.6308,13.6139,13.6139,149795.0
2020-06-25 14:20:00,16.07,16.07,16.04,16.05,108436.0,13.6139,13.6139,13.5884,13.5969,108436.0
2020-06-25 14:25:00,16.05,16.08,16.04,16.08,51762.0,13.5969,13.6223,13.5884,13.6223,51762.0
2020-06-25 14:30:00,16.07,16.07,16.04,16.05,110626.0,13.6139,13.6139,13.5884,13.5969,110626.0
2020-06-25 14:35:00,16.05,16.06,16.03,16.05,93923.0,13.5969,13.6054,13.58,13.5969,93923.0
2020-06-25 14:40:00,16.04,16.07,16.04,16.07,35783.0,13.5884,13.6139,13.5884,13.6139,35783.0
2020-06-25 14:45:00,16.07,16.08,16.05,16.05,140944.0,13.6139,13.6223,13.5969,13.5969,140944.0
2020-06-25 14:50:00,16.05,16.08,16.05,16.05,59405.0,13.5969,13.6223,13.5969,13.5969,59405.0
2020-06-25 14:55:00,16.05,16.07,16.05,16.06,55237.0,13.5969,13.6139,13.5969,13.6054,55237.0
2020-06-25 15:00:00,16.06,16.08,16.04,16.07,214573.0,13.6054,13.6223,13.5884,13.6139,214573.0
2020-06-25 15:05:00,16.08,16.14,16.07,16.11,457551.0,13.6223,13.6732,13.6139,13.6477,457551.0
2020-06-25 15:10:00,16.1,16.15,16.1,16.15,148113.0,13.6393,13.6816,13.6393,13.6816,148113.0
2020-06-25 15:15:00,16.14,16.23,16.14,16.23,205951.0,13.6732,13.7494,13.6732,13.7494,205951.0
2020-06-25 15:20:00,16.23,16.31,16.22,16.3,295459.0,13.7494,13.8172,13.7409,13.8087,295459.0
2020-06-25 15:25:00,16.3,16.36,16.29,16.32,208276.0,13.8087,13.8595,13.8002,13.8256,208276.0
2020-06-25 15:30:00,16.32,16.38,16.28,16.36,251452.0,13.8256,13.8765,13.7918,13.8595,251452.0
2020-06-25 15:35:00,16.36,16.37,16.32,16.34,209773.0,13.8595,13.868,13.8256,13.8426,209773.0
2020-06-25 15:40:00,16.34,16.38,16.33,16.38,224638.0,13.8426,13.8765,13.8341,13.8765,224638.0
2020-06-25 15:45:00,16.37,16.38,16.27,16.28,189679.0,13.868,13.8765,13.7833,13.7918,189679.0
2020-06-25 15:50:00,16.28,16.39,16.28,16.38,318853.0,13.7918,13.8849,13.7918,13.8765,318853.0
2020-06-25 15:55:00,16.38,16.4,16.34,16.37,679248.0,13.8765,13.8934,13.8426,13.868,679248.0
2020-06-26 09:30:00,16.29,16.35,16.24,16.29,148726.0,13.8002,13.8511,13.7579,13.8002,148726.0
2020-06-26 09:35:00,16.29,16.32,16.22,16.32,74179.0,13.8002,13.8256,13.7409,13.8256,74179.0
2020-06-26 09:40:00,16.32,16.35,16.29,16.29,115254.0,13.8256,13.8511,13.8002,13.8002,115254.0
2020-06-26 09:45:00,16.28,16.36,16.28,16.36,69467.0,13.7918,13.8595,13.7918,13.8595,69467.0
2020-06-26 09:50:00,16.36,16.36,16.31,16.35,60502.0,13.8595,13.8595,13.8172,13.8511,60502.0
2020-06-26 09:55:00,16.35,16.35,16.31,16.31,54318.0,13.8511,13.8511,13.8172,13.8172,54318.0
2020-06-26 10:00:00,16.31,16.33,16.23,16.23,126979.0,13.8172,13.8341,13.7494,13.7494,126979.0
2020-06-26 10:05:00,16.23,16.25,16.19,16.2,143181.0,13.7494,13.7663,13.7155,13.724,143181.0
2020-06-26 10:10:00,16.2,16.21,16.17,16.19,138795.0,13.724,13.7325,13.6986,13.7155,138795.0
2020-06-26 10:15:00,16.18,16.19,16.13,16.14,109837.0,13.707,13.7155,13.6647,13.6732,109837.0
2020-06-26 10:20:00,16.14,16.15,16.07,16.12,138104.0,13.6732,13.6816,13.6139,13.6562,138104.0
2020-06-26 10:25:00,16.12,16.16,16.1,16.12,83837.0,13.6562,13.6901,13.6393,13.6562,83837.0
2020-06-26 10:30:00,16.12,16.16,16.09,16.11,113581.0,13.6562,13.6901,13.6308,13.6477,113581.0
2020-06-26 10:35:00,16.1,16.13,16.09,16.11,59114.0,13.6393,13.6647,13.6308,13.6477,59114.0
2020-06-26 10:40:00,16.1,16.2,16.1,16.19,102810.0,13.6393,13.724,13.6393,13.7155,102810.0
2020-06-26 10:45:00,16.18,16.19,16.13,16.14,101164.0,13.707,13.7155,13.6647,13.6732,101164.0
2020-06-26 10:50:00,16.14,16.21,16.11,16.18,59522.0,13.6732,13.7325,13.6477,13.707,59522.0
2020-06-26 10:55:00,16.18,16.22,16.16,16.2,75443.0,13.707,13.7409,13.6901,13.724,75443.0
2020-06-26 11:00:00,16.2,16.23,16.19,16.21,52200.0,13.724,13.7494,13.7155,13.7325,52200.0
2020-06-26 11:05:00,16.21,16.25,16.18,16.23,99886.0,13.7325,13.7663,13.707,13.7494,99886.0
2020-06-26 11:10:00,16.23,16.24,16.2,16.23,47431.0,13.7494,13.7579,13.724,13.7494,47431.0
2020-06-26 11:15:00,16.23,16.24,16.19,16.22,106045.0,13.7494,13.7579,13.7155,13.7409,106045.0
2020-06-26 11:20:00,16.22,16.24,16.19,16.22,53603.0,13.7409,13.7579,13.7155,13.7409,53603.0
2020-06-26 11:25:00,16.22,16.23,16.19,16.2,63306.0,13.7409,13.7494,13.7155,13.724,63306.0
2020-06-26 11:30:00,16.21,16.22,16.18,16.19,48359.0,13.7325,13.7409,13.707,13.7155,48359.0
2020-06-26 11:35:00,16.18,16.26,16.18,16.25,53730.0,13.707,13.7748,13.707,13.7663,53730.0
2020-06-26 11:40:00,16.24,16.25,16.23,16.24,33123.0,13.7579,13.7663,13.7494,13.7579,33123.0
2020-06-26 11:45:00,16.25,16.25,16.22,16.25,76932.0,13.7663,13.7663,13.7409,13.7663,76932.0
2020-06-26 11:50:00,16.25,16.26,16.22,16.23,52701.0,13.7663,13.7748,13.7409,13.7494,52701.0
2020-06-26 11:55:00,16.23,16.29,16.22,16.27,45711.0,13.7494,13.8002,13.7409,13.7833,45711.0
2020-06-26 12:00:00,16.28,16.3,16.25,16.3,58883.0,13.7918,13.8087,13.7663,13.8087,58883.0
2020-06-26 12:05:00,16.3,16.38,16.29,16.38,268484.0,13.8087,13.8765,13.8002,13.8765,268484.0
2020-06-26 12:10:00,16.38,16.42,16.37,16.38,267386.0,13.8765,13.9104,13.868,13.8765,267386.0
2020-06-26 12:15:00,16.38,16.39,16.31,16.32,89100.0,13.8765,13.8849,13.8172,13.8256,89100.0
2020-06-26 12:20:00,16.31,16.34,16.28,16.34,84496.0,13.8172,13.8426,13.7918,13.8426,84496.0
2020-06-26 12:25:00,16.34,16.36,16.32,16.35,46780.0,13.8426,13.8595,13.8256,13.8511,46780.0
2020-06-26 12:30:00,16.35,16.39,16.34,16.39,95115.0,13.8511,13.8849,13.8426,13.8849,95115.0
2020-06-26 12:35:00,16.38,16.43,16.38,16.41,186627.0,13.8765,13.9188,13.8765,13.9019,186627.0
2020-06-26 12:40:00,16.41,16.42,16.37,16.38,84972.0,13.9019,13.9104,13.868,13.8765,84972.0
2020-06-26 12:45:00,16.38,16.45,16.36,16.41,187631.0,13.8765,13.9358,13.8595,13.9019,187631.0
2020-06-26 12:50:00,16.41,16.44,16.35,16.35,287531.0,13.9019,13.9273,13.8511,13.8511,287531.0
2020-06-26 12:55:00,16.35,16.39,16.33,16.39,74510.0,13.8511,13.8849,13.8341,13.8849,74510.0
2020-06-26 13:00:00,16.39,16.44,16.38,16.44,159332.0,13.8849,13.9273,13.8765,13.9273,159332.0
2020-06-26 13:05:00,16.43,16.47,16.42,16.47,98080.0,13.9188,13.9527,13.9104,13.9527,98080.0
2020-06-26 13:10:00,16.47,16.49,16.45,16.48,103796.0,13.9527,13.9697,13.9358,13.9612,103796.0
2020-06-26 13:15:00,16.48,16.49,16.44,16.47,84423.0,13.9612,13.9697,13.9273,13.9527,84423.0
2020-06-26 13:20:00,16.46,16.51,16.46,16.5,99880.0,13.9443,13.9866,13.9443,13.9781,99880.0
2020-06-26 13:25:00,16.49,16.5,16.46,16.46,78626.0,13.9697,13.9781,13.9443,13.9443,78626.0
2020-06-26 13:30:00,16.46,16.5,16.45,16.5,67685.0,13.9443,13.9781,13.9358,13.9781,67685.0
2020-06-26 13:35:00,16.5,16.56,16.49,16.55,118028.0,13.9781,14.029,13.9697,14.0205,118028.0
2020-06-26 13:40:00,16.55,16.56,16.49,16.5,75660.0,14.0205,14.029,13.9697,13.9781,75660.0
2020-06-26 13:45:00,16.51,16.51,16.48,16.49,27047.0,13.9866,13.9866,13.9612,13.9697,27047.0
2020-06-26 13:50:00,16.5,16.51,16.47,16.48,54757.0,13.9781,13.9866,13.9527,13.9612,54757.0
2020-06-26 13:55:00,16.48,16.48,16.45,16.46,119758.0,13.9612,13.9612,13.9358,13.9443,119758.0
2020-06-26 14:00:00,16.46,16.48,16.45,16.46,104042.0,13.9443,13.9612,13.9358,13.9443,104042.0
2020-06-26 14:05:00,16.46,16.47,16.45,16.46,40173.0,13.9443,13.9527,13.9358,13.9443,40173.0
2020-06-26 14:10:00,16.47,16.5,16.45,16.46,128257.0,13.9527,13.9781,13.9358,13.9443,128257.0
2020-06-26 14:15:00,16.46,16.48,16.46,16.47,65150.0,13.9443,13.9612,13.9443,13.9527,65150.0
2020-06-26 14:20:00,16.47,16.5,16.47,16.48,71972.0,13.9527,13.9781,13.9527,13.9612,71972.0
2020-06-26 14:25:00,16.48,16.49,16.44,16.45,119829.0,13.9612,13.9697,13.9273,13.9358,119829.0
2020-06-26 14:30:00,16.46,16.47,16.43,16.45,58834.0,13.9443,13.9527,13.9188,13.9358,58834.0
2020-06-26 14:35:00,16.44,16.44,16.36,16.36,90723.0,13.9273,13.9273,13.8595,13.8595,90723.0
2020-06-26 14:40:00,16.36,16.4,16.36,16.38,64528.0,13.8595,13.8934,13.8595,13.8765,64528.0
2020-06-26 14:45:00,16.38,16.39,16.34,16.35,97999.0,13.8765,13.8849,13.8426,13.8511,97999.0
2020-06-26 14:50:00,16.35,16.4,16.34,16.39,80846.0,13.8511,13.8934,13.8426,13.8849,80846.0
2020-06-26 14:55:00,16.39,16.41,16.38,16.4,99611.0,13.8849,13.9019,13.8765,13.8934,99611.0
2020-06-26 15:00:00,16.4,16.45,16.4,16.41,144797.0,13.8934,13.9358,13.8934,13.9019,144797.0
2020-06-26 15:05:00,16.41,16.42,16.35,16.39,105425.0,13.9019,13.9104,13.8511,13.8849,105425.0
2020-06-26 15:10:00,16.38,16.41,16.36,16.4,120221.0,13.8765,13.9019,13.8595,13.8934,120221.0
2020-06-26 15:15:00,16.41,16.42,16.38,16.39,137978.0,13.9019,13.9104,13.8765,13.8849,137978.0
2020-06-26 15:20:00,16.39,16.4,16.37,16.37,131019.0,13.8849,13.8934,13.868,13.868,131019.0
2020-06-26 15:25:00,16.38,16.43,16.37,16.42,107509.0,13.8765,13.9188,13.868,13.9104,107509.0
2020-06-26 15:30:00,16.41,16.42,16.37,16.38,146132.0,13.9019,13.9104,13.868,13.8765,146132.0
2020-06-26 15:35:00,16.38,16.43,16.37,16.42,197197.0,13.8765,13.9188,13.868,13.9104,197197.0
2020-06-26 15:40:00,16.42,16.62,16.41,16.57,1203371.0,13.9104,14.0798,13.9019,14.0374,1203371.0
2020-06-26 15:45:00,16.57,16.64,16.54,16.55,977947.0,14.0374,14.0967,14.012,14.0205,977947.0
2020-06-26 15:50:00,16.6,16.67,16.56,16.66,908702.0,14.0629,14.1222,14.029,14.1137,908702.0
2020-06-26 15:55:00,16.66,16.76,16.6,16.6,2391994.0,14.1137,14.1984,14.0629,14.0629,2391994.0
2020-06-29 09:30:00,16.7,16.78,16.58,16.61,232987.0,14.1476,14.2153,14.0459,14.0713,232987.0
2020-06-29 09:35:00,16.61,16.66,16.57,16.57,117681.0,14.0713,14.1137,14.0374,14.0374,117681.0
2020-06-29 09:40:00,16.57,16.58,16.49,16.49,178642.0,14.0374,14.0459,13.9697,13.9697,178642.0
2020-06-29 09:45:00,16.48,16.59,16.48,16.58,80086.0,13.9612,14.0544,13.9612,14.0459,80086.0
2020-06-29 09:50:00,16.58,16.69,16.58,16.68,123842.0,14.0459,14.1391,14.0459,14.1306,123842.0
2020-06-29 09:55:00,16.67,16.69,16.63,16.63,75994.0,14.1222,14.1391,14.0883,14.0883,75994.0
2020-06-29 10:00:00,16.64,16.78,16.63,16.78,109843.0,14.0967,14.2153,14.0883,14.2153,109843.0
2020-06-29 10:05:00,16.79,16.82,16.77,16.8,86726.0,14.2238,14.2492,14.2069,14.2323,86726.0
2020-06-29 10:10:00,16.81,16.84,16.73,16.8,139623.0,14.2408,14.2662,14.173,14.2323,139623.0
2020-06-29 10:15:00,16.8,16.84,16.79,16.84,84088.0,14.2323,14.2662,14.2238,14.2662,84088.0
2020-06-29 10:20:00,16.84,16.85,16.82,16.85,30551.0,14.2662,14.2746,14.2492,14.2746,30551.0
2020-06-29 10:25:00,16.85,16.88,16.82,16.86,121965.0,14.2746,14.3001,14.2492,14.2831,121965.0
2020-06-29 10:30:00,16.87,16.92,16.86,16.91,96186.0,14.2916,14.3339,14.2831,14.3255,96186.0
2020-06-29 10:35:00,16.91,16.97,16.88,16.96,98713.0,14.3255,14.3763,14.3001,14.3678,98713.0
2020-06-29 10:40:00,16.96,16.97,16.92,16.96,95470.0,14.3678,14.3763,14.3339,14.3678,95470.0
2020-06-29 10:45:00,16.96,16.97,16.94,16.96,55081.0,14.3678,14.3763,14.3509,14.3678,55081.0
2020-06-29 10:50:00,16.96,17.0,16.95,16.96,135175.0,14.3678,14.4017,14.3594,14.3678,135175.0
2020-06-29 10:55:00,16.95,16.96,16.94,16.95,63550.0,14.3594,14.3678,14.3509,14.3594,63550.0
2020-06-29 11:00:00,16.96,16.99,16.95,16.96,84364.0,14.3678,14.3932,14.3594,14.3678,84364.0
2020-06-29 11:05:00,16.96,16.99,16.95,16.99,64366.0,14.3678,14.3932,14.3594,14.3932,64366.0
2020-06-29 11:10:00,16.98,16.99,16.89,16.9,91454.0,14.3848,14.3932,14.3085,14.317,91454.0
2020-06-29 11:15:00,16.89,16.93,16.84,16.87,111132.0,14.3085,14.3424,14.2662,14.2916,111132.0
2020-06-29 11:20:00,16.87,16.9,16.85,16.88,86439.0,14.2916,14.317,14.2746,14.3001,86439.0
2020-06-29 11:25:00,16.87,16.92,16.87,16.91,75416.0,14.2916,14.3339,14.2916,14.3255,75416.0
2020-06-29 11:30:00,16.91,16.94,16.9,16.94,63151.0,14.3255,14.3509,14.317,14.3509,63151.0
2020-06-29 11:35:00,16.94,16.96,16.92,16.96,38873.0,14.3509,14.3678,14.3339,14.3678,38873.0
2020-06-29 11:40:00,16.95,16.97,16.93,16.94,66447.0,14.3594,14.3763,14.3424,14.3509,66447.0
2020-06-29 11:45:00,16.94,16.96,16.92,16.95,57757.0,14.3509,14.3678,14.3339,14.3594,57757.0
2020-06-29 11:50:00,16.94,16.95,16.92,16.94,32943.0,14.3509,14.3594,14.3339,14.3509,32943.0
2020-06-29 11:55:00,16.94,16.95,16.91,16.93,65199.0,14.3509,14.3594,14.3255,14.3424,65199.0
2020-06-29 12:00:00,16.93,16.94,16.9,16.91,62848.0,14.3424,14.3509,14.317,14.3255,62848.0
2020-06-29 12:05:00,16.9,16.91,16.87,16.89,84600.0,14.317,14.3255,14.2916,14.3085,84600.0
2020-06-29 12:10:00,16.89,16.91,16.88,16.9,72247.0,14.3085,14.3255,14.3001,14.317,72247.0
2020-06-29 12:15:00,16.89,16.94,16.88,16.93,107051.0,14.3085,14.3509,14.3001,14.3424,107051.0
2020-06-29 12:20:00,16.93,16.95,16.91,16.94,72334.0,14.3424,14.3594,14.3255,14.3509,72334.0
2020-06-29 12:25:00,16.93,16.94,16.93,16.93,22623.0,14.3424,14.3509,14.3424,14.3424,22623.0
2020-06-29 12:30:00,16.93,16.97,16.93,16.97,62707.0,14.3424,14.3763,14.3424,14.3763,62707.0
2020-06-29 12:35:00,16.97,16.98,16.94,16.96,69016.0,14.3763,14.3848,14.3509,14.3678,69016.0
2020-06-29 12:40:00,16.96,16.99,16.95,16.98,53952.0,14.3678,14.3932,14.3594,14.3848,53952.0
2020-06-29 12:45:00,16.98,17.0,16.97,16.98,71770.0,14.3848,14.4017,14.3763,14.3848,71770.0
2020-06-29 12:50:00,16.98,16.98,16.97,16.97,63823.0,14.3848,14.3848,14.3763,14.3763,63823.0
2020-06-29 12:55:00,16.97,16.98,16.94,16.95,76171.0,14.3763,14.3848,14.3509,14.3594,76171.0
2020-06-29 13:00:00,16.96,16.96,16.93,16.93,74889.0,14.3678,14.3678,14.3424,14.3424,74889.0
2020-06-29 13:05:00,16.93,16.94,16.91,16.91,101828.0,14.3424,14.3509,14.3255,14.3255,101828.0
2020-06-29 13:10:00,16.92,16.96,16.92,16.96,57636.0,14.3339,14.3678,14.3339,14.3678,57636.0
2020-06-29 13:15:00,16.96,16.96,16.92,16.93,64498.0,14.3678,14.3678,14.3339,14.3424,64498.0
2020-06-29 13:20:00,16.93,16.96,16.91,16.95,66307.0,14.3424,14.3678,14.3255,14.3594,66307.0
2020-06-29 13:25:00,16.95,17.02,16.94,17.02,150487.0,14.3594,14.4187,14.3509,14.4187,150487.0
2020-06-29 13:30:00,17.01,17.02,16.97,16.98,92251.0,14.4102,14.4187,14.3763,14.3848,92251.0
2020-06-29 13:35:00,16.99,17.03,16.98,17.03,68859.0,14.3932,14.4271,14.3848,14.4271,68859.0
2020-06-29 13:40:00,17.03,17.03,16.99,17.02,62787.0,14.4271,14.4271,14.3932,14.4187,62787.0
2020-06-29 13:45:00,17.01,17.03,17.01,17.03,58941.0,14.4102,14.4271,14.4102,14.4271,58941.0
2020-06-29 13:50:00,17.03,17.05,17.02,17.04,159373.0,14.4271,14.4441,14.4187,14.4356,159373.0
2020-06-29 13:55:00,17.04,17.06,17.03,17.06,172929.0,14.4356,14.4525,14.4271,14.4525,172929.0
2020-06-29 14:00:00,17.07,17.08,17.06,17.07,130399.0,14.461,14.4695,14.4525,14.461,130399.0
2020-06-29 14:05:00,17.07,17.09,17.06,17.09,134946.0,14.461,14.478,14.4525,14.478,134946.0
2020-06-29 14:10:00,17.09,17.1,17.08,17.1,97496.0,14.478,14.4864,14.4695,14.4864,97496.0
2020-06-29 14:15:00,17.1,17.11,17.07,17.07,126602.0,14.4864,14.4949,14.461,14.461,126602.0
2020-06-29 14:20:00,17.06,17.1,17.05,17.1,76933.0,14.4525,14.4864,14.4441,14.4864,76933.0
2020-06-29 14:25:00,17.1,17.11,17.09,17.1,175851.0,14.4864,14.4949,14.478,14.4864,175851.0
2020-06-29 14:30:00,17.1,17.12,17.09,17.11,115358.0,14.4864,14.5034,14.478,14.4949,115358.0
2020-06-29 14:35:00,17.11,17.14,17.1,17.13,109304.0,14.4949,14.5203,14.4864,14.5118,109304.0
2020-06-29 14:40:00,17.12,17.15,17.11,17.14,88238.0,14.5034,14.5288,14.4949,14.5203,88238.0
2020-06-29 14:45:00,17.15,17.21,17.15,17.21,332203.0,14.5288,14.5796,14.5288,14.5796,332203.0
2020-06-29 14:50:00,17.21,17.23,17.2,17.23,252770.0,14.5796,14.5966,14.5711,14.5966,252770.0
2020-06-29 14:55:00,17.23,17.26,17.22,17.26,255030.0,14.5966,14.622,14.5881,14.622,255030.0
2020-06-29 15:00:00,17.26,17.27,17.24,17.25,468903.0,14.622,14.6305,14.605,14.6135,468903.0
2020-06-29 15:05:00,17.25,17.27,17.24,17.25,310878.0,14.6135,14.6305,14.605,14.6135,310878.0
2020-06-29 15:10:00,17.26,17.26,17.23,17.26,221886.0,14.622,14.622,14.5966,14.622,221886.0
2020-06-29 15:15:00,17.26,17.28,17.23,17.26,303867.0,14.622,14.6389,14.5966,14.622,303867.0
2020-06-29 15:20:00,17.25,17.28,17.25,17.27,146661.0,14.6135,14.6389,14.6135,14.6305,146661.0
2020-06-29 15:25:00,17.26,17.27,17.22,17.22,192954.0,14.622,14.6305,14.5881,14.5881,192954.0
2020-06-29 15:30:00,17.22,17.25,17.22,17.24,208333.0,14.5881,14.6135,14.5881,14.605,208333.0
2020-06-29 15:35:00,17.23,17.24,17.18,17.18,159673.0,14.5966,14.605,14.5542,14.5542,159673.0
2020-06-29 15:40:00,17.18,17.19,17.11,17.12,248749.0,14.5542,14.5627,14.4949,14.5034,248749.0
2020-06-29 15:45:00,17.12,17.14,17.04,17.05,296671.0,14.5034,14.5203,14.4356,14.4441,296671.0
2020-06-29 15:50:00,17.04,17.09,17.03,17.05,341188.0,14.4356,14.478,14.4271,14.4441,341188.0
2020-06-29 15:55:00,17.06,17.14,17.05,17.14,843761.0,14.4525,14.5203,14.4441,14.5203,843761.0
2020-06-30 09:30:00,17.11,17.14,17.05,17.11,211951.0,14.4949,14.5203,14.4441,14.4949,211951.0
2020-06-30 09:35:00,17.12,17.14,17.09,17.11,180465.0,14.5034,14.5203,14.478,14.4949,180465.0
2020-06-30 09:40:00,17.11,17.11,17.0,17.01,184488.0,14.4949,14.4949,14.4017,14.4102,184488.0
2020-06-30 09:45:00,17.01,17.09,16.98,17.03,211615.0,14.4102,14.478,14.3848,14.4271,211615.0
2020-06-30 09:50:00,17.04,17.05,16.98,17.04,89947.0,14.4356,14.4441,14.3848,14.4356,89947.0
2020-06-30 09:55:00,17.04,17.09,17.03,17.08,113174.0,14.4356,14.478,14.4271,14.4695,113174.0
2020-06-30 10:00:00,17.08,17.15,17.08,17.13,78066.0,14.4695,14.5288,14.4695,14.5118,78066.0
2020-06-30 10:05:00,17.14,17.23,17.13,17.22,100531.0,14.5203,14.5966,14.5118,14.5881,100531.0
2020-06-30 10:10:00,17.21,17.25,17.2,17.24,89491.0,14.5796,14.6135,14.5711,14.605,89491.0
2020-06-30 10:15:00,17.25,17.26,17.21,17.23,90992.0,14.6135,14.622,14.5796,14.5966,90992.0
2020-06-30 10:20:00,17.24,17.32,17.23,17.32,147242.0,14.605,14.6728,14.5966,14.6728,147242.0
2020-06-30 10:25:00,17.32,17.34,17.25,17.28,104502.0,14.6728,14.6898,14.6135,14.6389,104502.0
2020-06-30 10:30:00,17.28,17.32,17.27,17.3,95694.0,14.6389,14.6728,14.6305,14.6559,95694.0
2020-06-30 10:35:00,17.3,17.33,17.25,17.26,170120.0,14.6559,14.6813,14.6135,14.622,170120.0
2020-06-30 10:40:00,17.26,17.32,17.25,17.29,108223.0,14.622,14.6728,14.6135,14.6474,108223.0
2020-06-30 10:45:00,17.29,17.32,17.26,17.27,108689.0,14.6474,14.6728,14.622,14.6305,108689.0
2020-06-30 10:50:00,17.27,17.34,17.25,17.32,109102.0,14.6305,14.6898,14.6135,14.6728,109102.0
2020-06-30 10:55:00,17.33,17.39,17.32,17.38,113576.0,14.6813,14.7321,14.6728,14.7236,113576.0
2020-06-30 11:00:00,17.38,17.44,17.37,17.41,114485.0,14.7236,14.7745,14.7152,14.7491,114485.0
2020-06-30 11:05:00,17.41,17.44,17.38,17.4,108212.0,14.7491,14.7745,14.7236,14.7406,108212.0
2020-06-30 11:10:00,17.4,17.41,17.37,17.41,37214.0,14.7406,14.7491,14.7152,14.7491,37214.0
2020-06-30 11:15:00,17.4,17.42,17.38,17.41,48384.0,14.7406,14.7575,14.7236,14.7491,48384.0
2020-06-30 11:20:00,17.41,17.43,17.38,17.4,60595.0,14.7491,14.766,14.7236,14.7406,60595.0
2020-06-30 11:25:00,17.39,17.4,17.36,17.39,64873.0,14.7321,14.7406,14.7067,14.7321,64873.0
2020-06-30 11:30:00,17.39,17.39,17.29,17.3,81369.0,14.7321,14.7321,14.6474,14.6559,81369.0
2020-06-30 11:35:00,17.3,17.33,17.29,17.32,94537.0,14.6559,14.6813,14.6474,14.6728,94537.0
2020-06-30 11:40:00,17.32,17.35,17.3,17.34,70407.0,14.6728,14.6982,14.6559,14.6898,70407.0
2020-06-30 11:45:00,17.33,17.36,17.32,17.34,104612.0,14.6813,14.7067,14.6728,14.6898,104612.0
2020-06-30 11:50:00,17.35,17.39,17.33,17.37,67190.0,14.6982,14.7321,14.6813,14.7152,67190.0
2020-06-30 11:55:00,17.38,17.39,17.37,17.39,68124.0,14.7236,14.7321,14.7152,14.7321,68124.0
2020-06-30 12:00:00,17.39,17.4,17.36,17.39,90530.0,14.7321,14.7406,14.7067,14.7321,90530.0
2020-06-30 12:05:00,17.39,17.39,17.37,17.38,89282.0,14.7321,14.7321,14.7152,14.7236,89282.0
2020-06-30 12:10:00,17.38,17.39,17.36,17.36,72542.0,14.7236,14.7321,14.7067,14.7067,72542.0
2020-06-30 12:15:00,17.37,17.4,17.36,17.38,76015.0,14.7152,14.7406,14.7067,14.7236,76015.0
2020-06-30 12:20:00,17.38,17.38,17.32,17.35,77059.0,14.7236,14.7236,14.6728,14.6982,77059.0
2020-06-30 12:25:00,17.35,17.36,17.32,17.33,62848.0,14.6982,14.7067,14.6728,14.6813,62848.0
2020-06-30 12:30:00,17.33,17.35,17.29,17.29,110851.0,14.6813,14.6982,14.6474,14.6474,110851.0
2020-06-30 12:35:00,17.3,17.32,17.27,17.32,83914.0,14.6559,14.6728,14.6305,14.6728,83914.0
2020-06-30 12:40:00,17.31,17.32,17.29,17.3,63221.0,14.6643,14.6728,14.6474,14.6559,63221.0
2020-06-30 12:45:00,17.3,17.31,17.26,17.27,45046.0,14.6559,14.6643,14.622,14.6305,45046.0
2020-06-30 12:50:00,17.28,17.29,17.27,17.28,41136.0,14.6389,14.6474,14.6305,14.6389,41136.0
2020-06-30 12:55:00,17.28,17.3,17.25,17.25,97623.0,14.6389,14.6559,14.6135,14.6135,97623.0
2020-06-30 13:00:00,17.25,17.26,17.24,17.26,56888.0,14.6135,14.622,14.605,14.622,56888.0
2020-06-30 13:05:00,17.26,17.26,17.21,17.21,85722.0,14.622,14.622,14.5796,14.5796,85722.0
2020-06-30 13:10:00,17.21,17.23,17.2,17.23,96774.0,14.5796,14.5966,14.5711,14.5966,96774.0
2020-06-30 13:15:00,17.23,17.24,17.19,17.23,135502.0,14.5966,14.605,14.5627,14.5966,135502.0
2020-06-30 13:20:00,17.23,17.27,17.23,17.27,86119.0,14.5966,14.6305,14.5966,14.6305,86119.0
2020-06-30 13:25:00,17.26,17.29,17.26,17.28,103908.0,14.622,14.6474,14.622,14.6389,103908.0
2020-06-30 13:30:00,17.28,17.3,17.26,17.27,111952.0,14.6389,14.6559,14.622,14.6305,111952.0
2020-06-30 13:35:00,17.26,17.29,17.25,17.27,121935.0,14.622,14.6474,14.6135,14.6305,121935.0
2020-06-30 13:40:00,17.27,17.28,17.25,17.25,82221.0,14.6305,14.6389,14.6135,14.6135,82221.0
2020-06-30 13:45:00,17.26,17.29,17.25,17.29,146820.0,14.622,14.6474,14.6135,14.6474,146820.0
2020-06-30 13:50:00,17.28,17.29,17.26,17.27,51971.0,14.6389,14.6474,14.622,14.6305,51971.0
2020-06-30 13:55:00,17.28,17.28,17.24,17.24,96113.0,14.6389,14.6389,14.605,14.605,96113.0
2020-06-30 14:00:00,17.25,17.27,17.22,17.27,73938.0,14.6135,14.6305,14.5881,14.6305,73938.0
2020-06-30 14:05:00,17.26,17.26,17.22,17.24,193915.0,14.622,14.622,14.5881,14.605,193915.0
2020-06-30 14:10:00,17.24,17.25,17.21,17.23,61892.0,14.605,14.6135,14.5796,14.5966,61892.0
2020-06-30 14:15:00,17.23,17.24,17.2,17.22,84021.0,14.5966,14.605,14.5711,14.5881,84021.0
2020-06-30 14:20:00,17.23,17.24,17.22,17.24,70156.0,14.5966,14.605,14.5881,14.605,70156.0
2020-06-30 14:25:00,17.24,17.25,17.22,17.23,92173.0,14.605,14.6135,14.5881,14.5966,92173.0
2020-06-30 14:30:00,17.24,17.24,17.2,17.23,133456.0,14.605,14.605,14.5711,14.5966,133456.0
2020-06-30 14:35:00,17.24,17.26,17.22,17.24,126923.0,14.605,14.622,14.5881,14.605,126923.0
2020-06-30 14:40:00,17.24,17.28,17.23,17.27,80106.0,14.605,14.6389,14.5966,14.6305,80106.0
2020-06-30 14:45:00,17.27,17.31,17.26,17.31,115206.0,14.6305,14.6643,14.622,14.6643,115206.0
2020-06-30 14:50:00,17.31,17.37,17.31,17.35,203715.0,14.6643,14.7152,14.6643,14.6982,203715.0
2020-06-30 14:55:00,17.35,17.37,17.34,17.36,72444.0,14.6982,14.7152,14.6898,14.7067,72444.0
2020-06-30 15:00:00,17.36,17.37,17.31,17.32,153955.0,14.7067,14.7152,14.6643,14.6728,153955.0
2020-06-30 15:05:00,17.32,17.34,17.31,17.32,90981.0,14.6728,14.6898,14.6643,14.6728,90981.0
2020-06-30 15:10:00,17.32,17.35,17.32,17.35,112061.0,14.6728,14.6982,14.6728,14.6982,112061.0
2020-06-30 15:15:00,17.35,17.39,17.32,17.39,144979.0,14.6982,14.7321,14.6728,14.7321,144979.0
2020-06-30 15:20:00,17.39,17.42,17.38,17.41,146734.0,14.7321,14.7575,14.7236,14.7491,146734.0
2020-06-30 15:25:00,17.42,17.44,17.4,17.43,153471.0,14.7575,14.7745,14.7406,14.766,153471.0
2020-06-30 15:30:00,17.43,17.47,17.42,17.44,230799.0,14.766,14.7999,14.7575,14.7745,230799.0
2020-06-30 15:35:00,17.44,17.45,17.4,17.41,187190.0,14.7745,14.7829,14.7406,14.7491,187190.0
2020-06-30 15:40:00,17.42,17.44,17.41,17.41,218751.0,14.7575,14.7745,14.7491,14.7491,218751.0
2020-06-30 15:45:00,17.41,17.43,17.37,17.38,183673.0,14.7491,14.766,14.7152,14.7236,183673.0
2020-06-30 15:50:00,17.38,17.46,17.38,17.46,334757.0,14.7236,14.7914,14.7236,14.7914,334757.0
2020-06-30 15:55:00,17.45,17.47,17.42,17.42,763756.0,14.7829,14.7999,14.7575,14.7575,763756.0
2020-07-01 09:30:00,17.41,17.55,17.36,17.53,462373.0,14.7491,14.8677,14.7067,14.8507,462373.0
2020-07-01 09:35:00,17.54,17.59,17.49,17.5,145636.0,14.8592,14.9015,14.8168,14.8253,145636.0
2020-07-01 09:40:00,17.51,17.53,17.47,17.49,83528.0,14.8338,14.8507,14.7999,14.8168,83528.0
2020-07-01 09:45:00,17.5,17.5,17.4,17.41,100598.0,14.8253,14.8253,14.7406,14.7491,100598.0
2020-07-01 09:50:00,17.4,17.43,17.33,17.33,123316.0,14.7406,14.766,14.6813,14.6813,123316.0
2020-07-01 09:55:00,17.33,17.34,17.25,17.25,152161.0,14.6813,14.6898,14.6135,14.6135,152161.0
2020-07-01 10:00:00,17.26,17.32,17.23,17.23,134759.0,14.622,14.6728,14.5966,14.5966,134759.0
2020-07-01 10:05:00,17.23,17.29,17.22,17.28,119898.0,14.5966,14.6474,14.5881,14.6389,119898.0
2020-07-01 10:10:00,17.28,17.36,17.28,17.34,116630.0,14.6389,14.7067,14.6389,14.6898,116630.0
2020-07-01 10:15:00,17.35,17.35,17.29,17.31,99719.0,14.6982,14.6982,14.6474,14.6643,99719.0
2020-07-01 10:20:00,17.3,17.32,17.28,17.31,143698.0,14.6559,14.6728,14.6389,14.6643,143698.0
2020-07-01 10:25:00,17.3,17.32,17.18,17.21,136978.0,14.6559,14.6728,14.5542,14.5796,136978.0
2020-07-01 10:30:00,17.21,17.23,17.14,17.14,130512.0,14.5796,14.5966,14.5203,14.5203,130512.0
2020-07-01 10:35:00,17.14,17.17,17.1,17.17,123634.0,14.5203,14.5457,14.4864,14.5457,123634.0
2020-07-01 10:40:00,17.17,17.18,17.12,17.13,61909.0,14.5457,14.5542,14.5034,14.5118,61909.0
2020-07-01 10:45:00,17.12,17.13,17.09,17.12,73270.0,14.5034,14.5118,14.478,14.5034,73270.0
2020-07-01 10:50:00,17.12,17.13,17.1,17.11,68453.0,14.5034,14.5118,14.4864,14.4949,68453.0
2020-07-01 10:55:00,17.11,17.13,17.08,17.13,108119.0,14.4949,14.5118,14.4695,14.5118,108119.0
2020-07-01 11:00:00,17.14,17.15,17.08,17.09,71721.0,14.5203,14.5288,14.4695,14.478,71721.0
2020-07-01 11:05:00,17.09,17.14,17.08,17.12,66838.0,14.478,14.5203,14.4695,14.5034,66838.0
2020-07-01 11:10:00,17.11,17.11,17.04,17.08,73128.0,14.4949,14.4949,14.4356,14.4695,73128.0
2020-07-01 11:15:00,17.09,17.09,17.0,17.02,84260.0,14.478,14.478,14.4017,14.4187,84260.0
2020-07-01 11:20:00,17.01,17.04,16.96,16.98,91495.0,14.4102,14.4356,14.3678,14.3848,91495.0
2020-07-01 11:25:00,16.99,17.02,16.92,16.94,130484.0,14.3932,14.4187,14.3339,14.3509,130484.0
2020-07-01 11:30:00,16.93,16.96,16.91,16.96,107897.0,14.3424,14.3678,14.3255,14.3678,107897.0
2020-07-01 11:35:00,16.96,17.01,16.94,17.0,123361.0,14.3678,14.4102,14.3509,14.4017,123361.0
2020-07-01 11:40:00,17.0,17.08,16.99,17.07,98088.0,14.4017,14.4695,14.3932,14.461,98088.0
2020-07-01 11:45:00,17.07,17.1,17.05,17.08,122878.0,14.461,14.4864,14.4441,14.4695,122878.0
2020-07-01 11:50:00,17.07,17.14,17.07,17.14,113505.0,14.461,14.5203,14.461,14.5203,113505.0
2020-07-01 11:55:00,17.14,17.17,17.13,17.17,141996.0,14.5203,14.5457,14.5118,14.5457,141996.0
2020-07-01 12:00:00,17.17,17.18,17.11,17.13,67475.0,14.5457,14.5542,14.4949,14.5118,67475.0
2020-07-01 12:05:00,17.13,17.14,17.11,17.14,69031.0,14.5118,14.5203,14.4949,14.5203,69031.0
2020-07-01 12:10:00,17.13,17.17,17.13,17.16,36084.0,14.5118,14.5457,14.5118,14.5373,36084.0
2020-07-01 12:15:00,17.16,17.19,17.14,17.19,49554.0,14.5373,14.5627,14.5203,14.5627,49554.0
2020-07-01 12:20:00,17.19,17.19,17.18,17.19,35664.0,14.5627,14.5627,14.5542,14.5627,35664.0
2020-07-01 12:25:00,17.19,17.2,17.16,17.16,78652.0,14.5627,14.5711,14.5373,14.5373,78652.0
2020-07-01 12:30:00,17.16,17.21,17.16,17.18,77962.0,14.5373,14.5796,14.5373,14.5542,77962.0
2020-07-01 12:35:00,17.17,17.22,17.16,17.21,51262.0,14.5457,14.5881,14.5373,14.5796,51262.0
2020-07-01 12:40:00,17.21,17.22,17.17,17.2,60010.0,14.5796,14.5881,14.5457,14.5711,60010.0
2020-07-01 12:45:00,17.2,17.2,17.15,17.17,95016.0,14.5711,14.5711,14.5288,14.5457,95016.0
2020-07-01 12:50:00,17.17,17.18,17.1,17.12,93071.0,14.5457,14.5542,14.4864,14.5034,93071.0
2020-07-01 12:55:00,17.12,17.13,17.06,17.09,90236.0,14.5034,14.5118,14.4525,14.478,90236.0
2020-07-01 13:00:00,17.09,17.1,17.05,17.07,71512.0,14.478,14.4864,14.4441,14.461,71512.0
2020-07-01 13:05:00,17.07,17.08,17.05,17.05,47774.0,14.461,14.4695,14.4441,14.4441,47774.0
2020-07-01 13:10:00,17.05,17.08,17.03,17.05,67304.0,14.4441,14.4695,14.4271,14.4441,67304.0
2020-07-01 13:15:00,17.06,17.06,17.02,17.04,46289.0,14.4525,14.4525,14.4187,14.4356,46289.0
2020-07-01 13:20:00,17.04,17.08,17.03,17.07,74537.0,14.4356,14.4695,14.4271,14.461,74537.0
2020-07-01 13:25:00,17.07,17.08,17.05,17.05,51110.0,14.461,14.4695,14.4441,14.4441,51110.0
2020-07-01 13:30:00,17.05,17.06,17.03,17.03,40112.0,14.4441,14.4525,14.4271,14.4271,40112.0
2020-07-01 13:35:00,17.04,17.05,17.03,17.04,87092.0,14.4356,14.4441,14.4271,14.4356,87092.0
2020-07-01 13:40:00,17.05,17.05,17.01,17.02,68533.0,14.4441,14.4441,14.4102,14.4187,68533.0
2020-07-01 13:45:00,17.02,17.03,16.97,16.99,68012.0,14.4187,14.4271,14.3763,14.3932,68012.0
2020-07-01 13:50:00,16.99,17.02,16.98,17.02,102145.0,14.3932,14.4187,14.3848,14.4187,102145.0
2020-07-01 13:55:00,17.01,17.02,16.98,16.99,43325.0,14.4102,14.4187,14.3848,14.3932,43325.0
2020-07-01 14:00:00,16.99,17.05,16.98,17.04,69849.0,14.3932,14.4441,14.3848,14.4356,69849.0
2020-07-01 14:05:00,17.04,17.08,17.02,17.07,89085.0,14.4356,14.4695,14.4187,14.461,89085.0
2020-07-01 14:10:00,17.07,17.1,17.07,17.1,70773.0,14.461,14.4864,14.461,14.4864,70773.0
2020-07-01 14:15:00,17.1,17.11,17.08,17.1,92798.0,14.4864,14.4949,14.4695,14.4864,92798.0
2020-07-01 14:20:00,17.1,17.11,17.06,17.07,85892.0,14.4864,14.4949,14.4525,14.461,85892.0
2020-07-01 14:25:00,17.07,17.09,17.07,17.07,59862.0,14.461,14.478,14.461,14.461,59862.0
2020-07-01 14:30:00,17.07,17.09,17.05,17.05,112075.0,14.461,14.478,14.4441,14.4441,112075.0
2020-07-01 14:35:00,17.05,17.06,17.02,17.03,59334.0,14.4441,14.4525,14.4187,14.4271,59334.0
2020-07-01 14:40:00,17.02,17.05,17.02,17.03,78295.0,14.4187,14.4441,14.4187,14.4271,78295.0
2020-07-01 14:45:00,17.03,17.03,17.01,17.02,50783.0,14.4271,14.4271,14.4102,14.4187,50783.0
2020-07-01 14:50:00,17.02,17.03,17.0,17.01,102961.0,14.4187,14.4271,14.4017,14.4102,102961.0
2020-07-01 14:55:00,17.02,17.06,17.01,17.05,57066.0,14.4187,14.4525,14.4102,14.4441,57066.0
2020-07-01 15:00:00,17.06,17.1,17.04,17.09,138143.0,14.4525,14.4864,14.4356,14.478,138143.0
2020-07-01 15:05:00,17.1,17.12,17.08,17.09,124813.0,14.4864,14.5034,14.4695,14.478,124813.0
2020-07-01 15:10:00,17.09,17.11,17.07,17.09,103837.0,14.478,14.4949,14.461,14.478,103837.0
2020-07-01 15:15:00,17.09,17.11,17.08,17.1,96547.0,14.478,14.4949,14.4695,14.4864,96547.0
2020-07-01 15:20:00,17.1,17.13,17.09,17.13,93943.0,14.4864,14.5118,14.478,14.5118,93943.0
2020-07-01 15:25:00,17.13,17.14,17.11,17.12,123173.0,14.5118,14.5203,14.4949,14.5034,123173.0
2020-07-01 15:30:00,17.12,17.15,17.11,17.12,137959.0,14.5034,14.5288,14.4949,14.5034,137959.0
2020-07-01 15:35:00,17.12,17.14,17.1,17.14,158268.0,14.5034,14.5203,14.4864,14.5203,158268.0
2020-07-01 15:40:00,17.14,17.17,17.12,17.14,179704.0,14.5203,14.5457,14.5034,14.5203,179704.0
2020-07-01 15:45:00,17.14,17.17,17.12,17.13,123434.0,14.5203,14.5457,14.5034,14.5118,123434.0
2020-07-01 15:50:00,17.12,17.14,17.04,17.05,223939.0,14.5034,14.5203,14.4356,14.4441,223939.0
2020-07-01 15:55:00,17.05,17.06,16.98,17.01,545289.0,14.4441,14.4525,14.3848,14.4102,545289.0
2020-07-02 09:30:00,17.24,17.49,17.23,17.48,342856.0,14.605,14.8168,14.5966,14.8084,342856.0
2020-07-02 09:35:00,17.48,17.5,17.4,17.49,111620.0,14.8084,14.8253,14.7406,14.8168,111620.0
2020-07-02 09:40:00,17.5,17.5,17.45,17.49,88981.0,14.8253,14.8253,14.7829,14.8168,88981.0
2020-07-02 09:45:00,17.49,17.56,17.47,17.55,124603.0,14.8168,14.8761,14.7999,14.8677,124603.0
2020-07-02 09:50:00,17.54,17.57,17.51,17.52,128350.0,14.8592,14.8846,14.8338,14.8422,128350.0
2020-07-02 09:55:00,17.53,17.57,17.52,17.54,130435.0,14.8507,14.8846,14.8422,14.8592,130435.0
2020-07-02 10:00:00,17.54,17.54,17.48,17.53,106657.0,14.8592,14.8592,14.8084,14.8507,106657.0
2020-07-02 10:05:00,17.52,17.6,17.51,17.55,123594.0,14.8422,14.91,14.8338,14.8677,123594.0
2020-07-02 10:10:00,17.55,17.57,17.54,17.54,71095.0,14.8677,14.8846,14.8592,14.8592,71095.0
2020-07-02 10:15:00,17.55,17.57,17.52,17.53,74591.0,14.8677,14.8846,14.8422,14.8507,74591.0
2020-07-02 10:20:00,17.53,17.55,17.5,17.51,97661.0,14.8507,14.8677,14.8253,14.8338,97661.0
2020-07-02 10:25:00,17.51,17.58,17.5,17.54,135640.0,14.8338,14.8931,14.8253,14.8592,135640.0
2020-07-02 10:30:00,17.53,17.54,17.39,17.41,228636.0,14.8507,14.8592,14.7321,14.7491,228636.0
2020-07-02 10:35:00,17.42,17.42,17.37,17.39,160638.0,14.7575,14.7575,14.7152,14.7321,160638.0
2020-07-02 10:40:00,17.38,17.41,17.38,17.39,84441.0,14.7236,14.7491,14.7236,14.7321,84441.0
2020-07-02 10:45:00,17.38,17.4,17.34,17.36,157779.0,14.7236,14.7406,14.6898,14.7067,157779.0
2020-07-02 10:50:00,17.35,17.36,17.26,17.28,97080.0,14.6982,14.7067,14.622,14.6389,97080.0
2020-07-02 10:55:00,17.29,17.3,17.25,17.26,56304.0,14.6474,14.6559,14.6135,14.622,56304.0
2020-07-02 11:00:00,17.26,17.27,17.22,17.25,70638.0,14.622,14.6305,14.5881,14.6135,70638.0
2020-07-02 11:05:00,17.25,17.28,17.24,17.24,78168.0,14.6135,14.6389,14.605,14.605,78168.0
2020-07-02 11:10:00,17.25,17.25,17.18,17.19,60535.0,14.6135,14.6135,14.5542,14.5627,60535.0
2020-07-02 11:15:00,17.19,17.26,17.18,17.24,74012.0,14.5627,14.622,14.5542,14.605,74012.0
2020-07-02 11:20:00,17.24,17.31,17.23,17.3,115889.0,14.605,14.6643,14.5966,14.6559,115889.0
2020-07-02 11:25:00,17.3,17.33,17.29,17.33,183795.0,14.6559,14.6813,14.6474,14.6813,183795.0
2020-07-02 11:30:00,17.34,17.4,17.31,17.39,88236.0,14.6898,14.7406,14.6643,14.7321,88236.0
2020-07-02 11:35:00,17.39,17.4,17.38,17.38,57223.0,14.7321,14.7406,14.7236,14.7236,57223.0
2020-07-02 11:40:00,17.38,17.4,17.38,17.38,117934.0,14.7236,14.7406,14.7236,14.7236,117934.0
2020-07-02 11:45:00,17.39,17.41,17.37,17.4,214555.0,14.7321,14.7491,14.7152,14.7406,214555.0
2020-07-02 11:50:00,17.4,17.41,17.33,17.38,129956.0,14.7406,14.7491,14.6813,14.7236,129956.0
2020-07-02 11:55:00,17.38,17.38,17.31,17.31,53790.0,14.7236,14.7236,14.6643,14.6643,53790.0
2020-07-02 12:00:00,17.32,17.33,17.23,17.23,179369.0,14.6728,14.6813,14.5966,14.5966,179369.0
2020-07-02 12:05:00,17.23,17.26,17.22,17.26,131632.0,14.5966,14.622,14.5881,14.622,131632.0
2020-07-02 12:10:00,17.26,17.29,17.25,17.27,141677.0,14.622,14.6474,14.6135,14.6305,141677.0
2020-07-02 12:15:00,17.26,17.27,17.23,17.26,62216.0,14.622,14.6305,14.5966,14.622,62216.0
2020-07-02 12:20:00,17.26,17.28,17.25,17.27,35780.0,14.622,14.6389,14.6135,14.6305,35780.0
2020-07-02 12:25:00,17.27,17.32,17.26,17.32,80924.0,14.6305,14.6728,14.622,14.6728,80924.0
2020-07-02 12:30:00,17.32,17.33,17.29,17.32,117046.0,14.6728,14.6813,14.6474,14.6728,117046.0
2020-07-02 12:35:00,17.32,17.33,17.27,17.3,118744.0,14.6728,14.6813,14.6305,14.6559,118744.0
2020-07-02 12:40:00,17.3,17.3,17.28,17.29,24242.0,14.6559,14.6559,14.6389,14.6474,24242.0
2020-07-02 12:45:00,17.3,17.3,17.29,17.3,16487.0,14.6559,14.6559,14.6474,14.6559,16487.0
2020-07-02 12:50:00,17.3,17.31,17.29,17.3,19767.0,14.6559,14.6643,14.6474,14.6559,19767.0
2020-07-02 12:55:00,17.31,17.33,17.28,17.3,101154.0,14.6643,14.6813,14.6389,14.6559,101154.0
2020-07-02 13:00:00,17.29,17.3,17.27,17.29,58911.0,14.6474,14.6559,14.6305,14.6474,58911.0
2020-07-02 13:05:00,17.29,17.31,17.24,17.25,72358.0,14.6474,14.6643,14.605,14.6135,72358.0
2020-07-02 13:10:00,17.25,17.27,17.23,17.27,44465.0,14.6135,14.6305,14.5966,14.6305,44465.0
2020-07-02 13:15:00,17.27,17.28,17.22,17.23,61580.0,14.6305,14.6389,14.5881,14.5966,61580.0
2020-07-02 13:20:00,17.23,17.25,17.2,17.23,74349.0,14.5966,14.6135,14.5711,14.5966,74349.0
2020-07-02 13:25:00,17.24,17.25,17.23,17.25,33151.0,14.605,14.6135,14.5966,14.6135,33151.0
2020-07-02 13:30:00,17.25,17.27,17.23,17.26,59944.0,14.6135,14.6305,14.5966,14.622,59944.0
2020-07-02 13:35:00,17.27,17.29,17.26,17.29,62670.0,14.6305,14.6474,14.622,14.6474,62670.0
2020-07-02 13:40:00,17.29,17.3,17.27,17.28,86300.0,14.6474,14.6559,14.6305,14.6389,86300.0
2020-07-02 13:45:00,17.27,17.29,17.26,17.28,60595.0,14.6305,14.6474,14.622,14.6389,60595.0
2020-07-02 13:50:00,17.29,17.29,17.25,17.26,74515.0,14.6474,14.6474,14.6135,14.622,74515.0
2020-07-02 13:55:00,17.26,17.27,17.21,17.21,81386.0,14.622,14.6305,14.5796,14.5796,81386.0
2020-07-02 14:00:00,17.21,17.24,17.2,17.21,76689.0,14.5796,14.605,14.5711,14.5796,76689.0
2020-07-02 14:05:00,17.21,17.24,17.2,17.21,74737.0,14.5796,14.605,14.5711,14.5796,74737.0
2020-07-02 14:10:00,17.22,17.25,17.22,17.23,27012.0,14.5881,14.6135,14.5881,14.5966,27012.0
2020-07-02 14:15:00,17.23,17.24,17.2,17.21,67398.0,14.5966,14.605,14.5711,14.5796,67398.0
2020-07-02 14:20:00,17.21,17.23,17.18,17.23,65781.0,14.5796,14.5966,14.5542,14.5966,65781.0
2020-07-02 14:25:00,17.22,17.23,17.21,17.22,84961.0,14.5881,14.5966,14.5796,14.5881,84961.0
2020-07-02 14:30:00,17.22,17.26,17.22,17.25,83209.0,14.5881,14.622,14.5881,14.6135,83209.0
2020-07-02 14:35:00,17.24,17.26,17.22,17.25,75324.0,14.605,14.622,14.5881,14.6135,75324.0
2020-07-02 14:40:00,17.25,17.25,17.21,17.21,75705.0,14.6135,14.6135,14.5796,14.5796,75705.0
2020-07-02 14:45:00,17.22,17.22,17.2,17.21,62252.0,14.5881,14.5881,14.5711,14.5796,62252.0
2020-07-02 14:50:00,17.21,17.24,17.2,17.21,113648.0,14.5796,14.605,14.5711,14.5796,113648.0
2020-07-02 14:55:00,17.21,17.22,17.16,17.18,192042.0,14.5796,14.5881,14.5373,14.5542,192042.0
2020-07-02 15:00:00,17.19,17.19,17.15,17.18,103772.0,14.5627,14.5627,14.5288,14.5542,103772.0
2020-07-02 15:05:00,17.18,17.19,17.14,17.15,118776.0,14.5542,14.5627,14.5203,14.5288,118776.0
2020-07-02 15:10:00,17.16,17.16,17.13,17.14,90694.0,14.5373,14.5373,14.5118,14.5203,90694.0
2020-07-02 15:15:00,17.13,17.16,17.13,17.16,98375.0,14.5118,14.5373,14.5118,14.5373,98375.0
2020-07-02 15:20:00,17.16,17.17,17.15,17.16,124364.0,14.5373,14.5457,14.5288,14.5373,124364.0
2020-07-02 15:25:00,17.17,17.19,17.15,17.16,133072.0,14.5457,14.5627,14.5288,14.5373,133072.0
2020-07-02 15:30:00,17.16,17.18,17.13,17.16,145036.0,14.5373,14.5542,14.5118,14.5373,145036.0
2020-07-02 15:35:00,17.16,17.18,17.14,17.16,102887.0,14.5373,14.5542,14.5203,14.5373,102887.0
2020-07-02 15:40:00,17.16,17.17,17.1,17.1,146910.0,14.5373,14.5457,14.4864,14.4864,146910.0
2020-07-02 15:45:00,17.1,17.12,17.08,17.1,198114.0,14.4864,14.5034,14.4695,14.4864,198114.0
2020-07-02 15:50:00,17.09,17.1,17.04,17.05,181172.0,14.478,14.4864,14.4356,14.4441,181172.0
2020-07-02 15:55:00,17.05,17.07,16.98,17.06,578945.0,14.4441,14.461,14.3848,14.4525,578945.0
2020-07-06 09:30:00,17.35,17.52,17.33,17.49,309468.0,14.6982,14.8422,14.6813,14.8168,309468.0
2020-07-06 09:35:00,17.5,17.53,17.45,17.47,109456.0,14.8253,14.8507,14.7829,14.7999,109456.0
2020-07-06 09:40:00,17.48,17.49,17.41,17.46,83910.0,14.8084,14.8168,14.7491,14.7914,83910.0
2020-07-06 09:45:00,17.47,17.57,17.47,17.51,143581.0,14.7999,14.8846,14.7999,14.8338,143581.0
2020-07-06 09:50:00,17.51,17.59,17.51,17.55,88224.0,14.8338,14.9015,14.8338,14.8677,88224.0
2020-07-06 09:55:00,17.55,17.57,17.54,17.55,114587.0,14.8677,14.8846,14.8592,14.8677,114587.0
2020-07-06 10:00:00,17.55,17.63,17.47,17.5,170970.0,14.8677,14.9354,14.7999,14.8253,170970.0
2020-07-06 10:05:00,17.5,17.5,17.44,17.46,132519.0,14.8253,14.8253,14.7745,14.7914,132519.0
2020-07-06 10:10:00,17.47,17.47,17.41,17.42,154103.0,14.7999,14.7999,14.7491,14.7575,154103.0
2020-07-06 10:15:00,17.42,17.48,17.42,17.47,110846.0,14.7575,14.8084,14.7575,14.7999,110846.0
2020-07-06 10:20:00,17.46,17.48,17.41,17.43,149180.0,14.7914,14.8084,14.7491,14.766,149180.0
2020-07-06 10:25:00,17.43,17.47,17.4,17.47,137893.0,14.766,14.7999,14.7406,14.7999,137893.0
2020-07-06 10:30:00,17.46,17.47,17.43,17.46,130876.0,14.7914,14.7999,14.766,14.7914,130876.0
2020-07-06 10:35:00,17.46,17.5,17.45,17.48,128966.0,14.7914,14.8253,14.7829,14.8084,128966.0
2020-07-06 10:40:00,17.48,17.49,17.43,17.46,121934.0,14.8084,14.8168,14.766,14.7914,121934.0
2020-07-06 10:45:00,17.46,17.56,17.46,17.55,123445.0,14.7914,14.8761,14.7914,14.8677,123445.0
2020-07-06 10:50:00,17.55,17.57,17.54,17.57,74327.0,14.8677,14.8846,14.8592,14.8846,74327.0
2020-07-06 10:55:00,17.57,17.57,17.52,17.55,111093.0,14.8846,14.8846,14.8422,14.8677,111093.0
2020-07-06 11:00:00,17.54,17.55,17.52,17.54,78716.0,14.8592,14.8677,14.8422,14.8592,78716.0
2020-07-06 11:05:00,17.54,17.55,17.52,17.53,85657.0,14.8592,14.8677,14.8422,14.8507,85657.0
2020-07-06 11:10:00,17.52,17.54,17.47,17.53,196462.0,14.8422,14.8592,14.7999,14.8507,196462.0
2020-07-06 11:15:00,17.52,17.56,17.52,17.56,107256.0,14.8422,14.8761,14.8422,14.8761,107256.0
2020-07-06 11:20:00,17.56,17.57,17.55,17.56,116949.0,14.8761,14.8846,14.8677,14.8761,116949.0
2020-07-06 11:25:00,17.56,17.59,17.56,17.58,98856.0,14.8761,14.9015,14.8761,14.8931,98856.0
2020-07-06 11:30:00,17.59,17.59,17.55,17.58,150822.0,14.9015,14.9015,14.8677,14.8931,150822.0
2020-07-06 11:35:00,17.58,17.6,17.57,17.6,32446.0,14.8931,14.91,14.8846,14.91,32446.0
2020-07-06 11:40:00,17.6,17.62,17.58,17.6,149254.0,14.91,14.927,14.8931,14.91,149254.0
2020-07-06 11:45:00,17.6,17.61,17.56,17.58,61212.0,14.91,14.9185,14.8761,14.8931,61212.0
2020-07-06 11:50:00,17.59,17.59,17.54,17.55,46584.0,14.9015,14.9015,14.8592,14.8677,46584.0
2020-07-06 11:55:00,17.54,17.55,17.51,17.51,43703.0,14.8592,14.8677,14.8338,14.8338,43703.0
2020-07-06 12:00:00,17.51,17.52,17.49,17.49,58274.0,14.8338,14.8422,14.8168,14.8168,58274.0
2020-07-06 12:05:00,17.49,17.53,17.48,17.53,61554.0,14.8168,14.8507,14.8084,14.8507,61554.0
2020-07-06 12:10:00,17.51,17.53,17.5,17.51,77358.0,14.8338,14.8507,14.8253,14.8338,77358.0
2020-07-06 12:15:00,17.51,17.53,17.5,17.51,36546.0,14.8338,14.8507,14.8253,14.8338,36546.0
2020-07-06 12:20:00,17.51,17.54,17.49,17.54,50301.0,14.8338,14.8592,14.8168,14.8592,50301.0
2020-07-06 12:25:00,17.53,17.55,17.53,17.53,16438.0,14.8507,14.8677,14.8507,14.8507,16438.0
2020-07-06 12:30:00,17.53,17.53,17.5,17.51,40447.0,14.8507,14.8507,14.8253,14.8338,40447.0
2020-07-06 12:35:00,17.52,17.52,17.49,17.49,34612.0,14.8422,14.8422,14.8168,14.8168,34612.0
2020-07-06 12:40:00,17.5,17.51,17.47,17.5,74452.0,14.8253,14.8338,14.7999,14.8253,74452.0
2020-07-06 12:45:00,17.5,17.51,17.49,17.5,11751.0,14.8253,14.8338,14.8168,14.8253,11751.0
2020-07-06 12:50:00,17.5,17.51,17.45,17.48,86272.0,14.8253,14.8338,14.7829,14.8084,86272.0
2020-07-06 12:55:00,17.48,17.48,17.46,17.46,46587.0,14.8084,14.8084,14.7914,14.7914,46587.0
2020-07-06 13:00:00,17.46,17.47,17.45,17.46,98162.0,14.7914,14.7999,14.7829,14.7914,98162.0
2020-07-06 13:05:00,17.45,17.46,17.44,17.46,100832.0,14.7829,14.7914,14.7745,14.7914,100832.0
2020-07-06 13:10:00,17.46,17.48,17.45,17.48,45243.0,14.7914,14.8084,14.7829,14.8084,45243.0
2020-07-06 13:15:00,17.48,17.49,17.47,17.48,77908.0,14.8084,14.8168,14.7999,14.8084,77908.0
2020-07-06 13:20:00,17.48,17.5,17.48,17.48,25870.0,14.8084,14.8253,14.8084,14.8084,25870.0
2020-07-06 13:25:00,17.48,17.51,17.48,17.51,57045.0,14.8084,14.8338,14.8084,14.8338,57045.0
2020-07-06 13:30:00,17.51,17.51,17.5,17.5,19446.0,14.8338,14.8338,14.8253,14.8253,19446.0
2020-07-06 13:35:00,17.5,17.51,17.5,17.5,59327.0,14.8253,14.8338,14.8253,14.8253,59327.0
2020-07-06 13:40:00,17.5,17.53,17.5,17.53,88284.0,14.8253,14.8507,14.8253,14.8507,88284.0
2020-07-06 13:45:00,17.53,17.55,17.52,17.55,48080.0,14.8507,14.8677,14.8422,14.8677,48080.0
2020-07-06 13:50:00,17.55,17.58,17.55,17.57,162571.0,14.8677,14.8931,14.8677,14.8846,162571.0
2020-07-06 13:55:00,17.57,17.58,17.56,17.57,20764.0,14.8846,14.8931,14.8761,14.8846,20764.0
2020-07-06 14:00:00,17.57,17.58,17.55,17.56,105299.0,14.8846,14.8931,14.8677,14.8761,105299.0
2020-07-06 14:05:00,17.56,17.57,17.54,17.55,70930.0,14.8761,14.8846,14.8592,14.8677,70930.0
2020-07-06 14:10:00,17.55,17.56,17.55,17.55,44689.0,14.8677,14.8761,14.8677,14.8677,44689.0
2020-07-06 14:15:00,17.55,17.56,17.48,17.48,66907.0,14.8677,14.8761,14.8084,14.8084,66907.0
2020-07-06 14:20:00,17.48,17.52,17.47,17.52,74244.0,14.8084,14.8422,14.7999,14.8422,74244.0
2020-07-06 14:25:00,17.52,17.52,17.49,17.49,64117.0,14.8422,14.8422,14.8168,14.8168,64117.0
2020-07-06 14:30:00,17.5,17.52,17.48,17.51,83983.0,14.8253,14.8422,14.8084,14.8338,83983.0
2020-07-06 14:35:00,17.51,17.54,17.51,17.54,72013.0,14.8338,14.8592,14.8338,14.8592,72013.0
2020-07-06 14:40:00,17.54,17.55,17.51,17.51,65893.0,14.8592,14.8677,14.8338,14.8338,65893.0
2020-07-06 14:45:00,17.52,17.53,17.51,17.53,64638.0,14.8422,14.8507,14.8338,14.8507,64638.0
2020-07-06 14:50:00,17.53,17.53,17.49,17.52,87357.0,14.8507,14.8507,14.8168,14.8422,87357.0
2020-07-06 14:55:00,17.52,17.53,17.51,17.52,27445.0,14.8422,14.8507,14.8338,14.8422,27445.0
2020-07-06 15:00:00,17.52,17.53,17.47,17.48,149771.0,14.8422,14.8507,14.7999,14.8084,149771.0
2020-07-06 15:05:00,17.48,17.53,17.47,17.52,117669.0,14.8084,14.8507,14.7999,14.8422,117669.0
2020-07-06 15:10:00,17.52,17.53,17.5,17.52,87108.0,14.8422,14.8507,14.8253,14.8422,87108.0
2020-07-06 15:15:00,17.52,17.52,17.49,17.5,103652.0,14.8422,14.8422,14.8168,14.8253,103652.0
2020-07-06 15:20:00,17.51,17.53,17.5,17.52,105627.0,14.8338,14.8507,14.8253,14.8422,105627.0
2020-07-06 15:25:00,17.52,17.58,17.52,17.57,127165.0,14.8422,14.8931,14.8422,14.8846,127165.0
2020-07-06 15:30:00,17.57,17.57,17.51,17.55,152708.0,14.8846,14.8846,14.8338,14.8677,152708.0
2020-07-06 15:35:00,17.55,17.57,17.51,17.52,175773.0,14.8677,14.8846,14.8338,14.8422,175773.0
2020-07-06 15:40:00,17.53,17.53,17.48,17.5,278757.0,14.8507,14.8507,14.8084,14.8253,278757.0
2020-07-06 15:45:00,17.5,17.51,17.47,17.5,360001.0,14.8253,14.8338,14.7999,14.8253,360001.0
2020-07-06 15:50:00,17.51,17.51,17.45,17.48,232278.0,14.8338,14.8338,14.7829,14.8084,232278.0
2020-07-06 15:55:00,17.48,17.49,17.45,17.46,567925.0,14.8084,14.8168,14.7829,14.7914,567925.0
2020-07-07 09:30:00,17.29,17.35,17.26,17.34,170533.0,14.6474,14.6982,14.622,14.6898,170533.0
2020-07-07 09:35:00,17.33,17.39,17.31,17.37,96392.0,14.6813,14.7321,14.6643,14.7152,96392.0
2020-07-07 09:40:00,17.37,17.37,17.28,17.29,75601.0,14.7152,14.7152,14.6389,14.6474,75601.0
2020-07-07 09:45:00,17.28,17.29,17.23,17.24,96574.0,14.6389,14.6474,14.5966,14.605,96574.0
2020-07-07 09:50:00,17.23,17.25,17.18,17.24,160859.0,14.5966,14.6135,14.5542,14.605,160859.0
2020-07-07 09:55:00,17.25,17.26,17.23,17.25,77848.0,14.6135,14.622,14.5966,14.6135,77848.0
2020-07-07 10:00:00,17.25,17.29,17.22,17.29,83934.0,14.6135,14.6474,14.5881,14.6474,83934.0
2020-07-07 10:05:00,17.28,17.29,17.23,17.23,82415.0,14.6389,14.6474,14.5966,14.5966,82415.0
2020-07-07 10:10:00,17.23,17.28,17.21,17.25,163469.0,14.5966,14.6389,14.5796,14.6135,163469.0
2020-07-07 10:15:00,17.26,17.27,17.18,17.19,87371.0,14.622,14.6305,14.5542,14.5627,87371.0
2020-07-07 10:20:00,17.19,17.2,17.13,17.14,225915.0,14.5627,14.5711,14.5118,14.5203,225915.0
2020-07-07 10:25:00,17.14,17.15,17.11,17.12,161750.0,14.5203,14.5288,14.4949,14.5034,161750.0
2020-07-07 10:30:00,17.12,17.12,17.03,17.03,195397.0,14.5034,14.5034,14.4271,14.4271,195397.0
2020-07-07 10:35:00,17.04,17.04,16.91,16.91,409830.0,14.4356,14.4356,14.3255,14.3255,409830.0
2020-07-07 10:40:00,16.91,16.92,16.82,16.86,277752.0,14.3255,14.3339,14.2492,14.2831,277752.0
2020-07-07 10:45:00,16.85,16.92,16.8,16.89,231511.0,14.2746,14.3339,14.2323,14.3085,231511.0
2020-07-07 10:50:00,16.89,16.99,16.89,16.98,168467.0,14.3085,14.3932,14.3085,14.3848,168467.0
2020-07-07 10:55:00,16.98,17.01,16.97,16.99,236812.0,14.3848,14.4102,14.3763,14.3932,236812.0
2020-07-07 11:00:00,16.99,17.0,16.94,16.95,89226.0,14.3932,14.4017,14.3509,14.3594,89226.0
2020-07-07 11:05:00,16.94,16.95,16.92,16.94,85171.0,14.3509,14.3594,14.3339,14.3509,85171.0
2020-07-07 11:10:00,16.94,17.03,16.93,16.95,144129.0,14.3509,14.4271,14.3424,14.3594,144129.0
2020-07-07 11:15:00,16.96,16.97,16.94,16.95,131286.0,14.3678,14.3763,14.3509,14.3594,131286.0
2020-07-07 11:20:00,16.95,17.05,16.93,17.05,252787.0,14.3594,14.4441,14.3424,14.4441,252787.0
2020-07-07 11:25:00,17.05,17.05,16.93,16.94,106837.0,14.4441,14.4441,14.3424,14.3509,106837.0
2020-07-07 11:30:00,16.93,16.95,16.91,16.93,87118.0,14.3424,14.3594,14.3255,14.3424,87118.0
2020-07-07 11:35:00,16.92,16.94,16.87,16.88,130073.0,14.3339,14.3509,14.2916,14.3001,130073.0
2020-07-07 11:40:00,16.89,16.91,16.85,16.86,114281.0,14.3085,14.3255,14.2746,14.2831,114281.0
2020-07-07 11:45:00,16.87,16.9,16.84,16.89,93696.0,14.2916,14.317,14.2662,14.3085,93696.0
2020-07-07 11:50:00,16.89,16.9,16.86,16.87,87451.0,14.3085,14.317,14.2831,14.2916,87451.0
2020-07-07 11:55:00,16.87,16.88,16.84,16.86,87626.0,14.2916,14.3001,14.2662,14.2831,87626.0
2020-07-07 12:00:00,16.86,16.86,16.82,16.83,116341.0,14.2831,14.2831,14.2492,14.2577,116341.0
2020-07-07 12:05:00,16.83,16.87,16.82,16.87,114965.0,14.2577,14.2916,14.2492,14.2916,114965.0
2020-07-07 12:10:00,16.86,16.86,16.8,16.82,137142.0,14.2831,14.2831,14.2323,14.2492,137142.0
2020-07-07 12:15:00,16.81,16.82,16.78,16.79,107413.0,14.2408,14.2492,14.2153,14.2238,107413.0
2020-07-07 12:20:00,16.79,16.8,16.77,16.79,122516.0,14.2238,14.2323,14.2069,14.2238,122516.0
2020-07-07 12:25:00,16.8,16.84,16.79,16.84,95192.0,14.2323,14.2662,14.2238,14.2662,95192.0
2020-07-07 12:30:00,16.83,16.84,16.79,16.83,216600.0,14.2577,14.2662,14.2238,14.2577,216600.0
2020-07-07 12:35:00,16.84,16.84,16.78,16.78,97215.0,14.2662,14.2662,14.2153,14.2153,97215.0
2020-07-07 12:40:00,16.78,16.79,16.76,16.78,92149.0,14.2153,14.2238,14.1984,14.2153,92149.0
2020-07-07 12:45:00,16.77,16.78,16.77,16.77,35178.0,14.2069,14.2153,14.2069,14.2069,35178.0
2020-07-07 12:50:00,16.78,16.84,16.77,16.83,116742.0,14.2153,14.2662,14.2069,14.2577,116742.0
2020-07-07 12:55:00,16.83,16.86,16.82,16.85,125562.0,14.2577,14.2831,14.2492,14.2746,125562.0
2020-07-07 13:00:00,16.84,16.86,16.83,16.86,50400.0,14.2662,14.2831,14.2577,14.2831,50400.0
2020-07-07 13:05:00,16.86,16.86,16.82,16.83,67274.0,14.2831,14.2831,14.2492,14.2577,67274.0
2020-07-07 13:10:00,16.82,16.83,16.82,16.82,28361.0,14.2492,14.2577,14.2492,14.2492,28361.0
2020-07-07 13:15:00,16.82,16.89,16.82,16.88,134283.0,14.2492,14.3085,14.2492,14.3001,134283.0
2020-07-07 13:20:00,16.87,16.89,16.86,16.88,63932.0,14.2916,14.3085,14.2831,14.3001,63932.0
2020-07-07 13:25:00,16.88,16.9,16.85,16.89,68513.0,14.3001,14.317,14.2746,14.3085,68513.0
2020-07-07 13:30:00,16.89,16.89,16.87,16.88,53967.0,14.3085,14.3085,14.2916,14.3001,53967.0
2020-07-07 13:35:00,16.88,16.91,16.87,16.88,84585.0,14.3001,14.3255,14.2916,14.3001,84585.0
2020-07-07 13:40:00,16.88,16.9,16.86,16.89,45285.0,14.3001,14.317,14.2831,14.3085,45285.0
2020-07-07 13:45:00,16.89,16.9,16.86,16.86,82690.0,14.3085,14.317,14.2831,14.2831,82690.0
2020-07-07 13:50:00,16.86,16.87,16.85,16.86,51507.0,14.2831,14.2916,14.2746,14.2831,51507.0
2020-07-07 13:55:00,16.86,16.91,16.86,16.89,75038.0,14.2831,14.3255,14.2831,14.3085,75038.0
2020-07-07 14:00:00,16.89,16.9,16.86,16.87,74942.0,14.3085,14.317,14.2831,14.2916,74942.0
2020-07-07 14:05:00,16.86,16.87,16.84,16.85,79368.0,14.2831,14.2916,14.2662,14.2746,79368.0
2020-07-07 14:10:00,16.85,16.87,16.85,16.86,76522.0,14.2746,14.2916,14.2746,14.2831,76522.0
2020-07-07 14:15:00,16.86,16.86,16.8,16.8,218432.0,14.2831,14.2831,14.2323,14.2323,218432.0
2020-07-07 14:20:00,16.8,16.81,16.76,16.77,84435.0,14.2323,14.2408,14.1984,14.2069,84435.0
2020-07-07 14:25:00,16.77,16.78,16.75,16.75,82032.0,14.2069,14.2153,14.1899,14.1899,82032.0
2020-07-07 14:30:00,16.75,16.76,16.71,16.73,144832.0,14.1899,14.1984,14.156,14.173,144832.0
2020-07-07 14:35:00,16.73,16.75,16.72,16.72,72386.0,14.173,14.1899,14.1645,14.1645,72386.0
2020-07-07 14:40:00,16.73,16.76,16.72,16.75,70599.0,14.173,14.1984,14.1645,14.1899,70599.0
2020-07-07 14:45:00,16.75,16.75,16.7,16.7,90133.0,14.1899,14.1899,14.1476,14.1476,90133.0
2020-07-07 14:50:00,16.7,16.7,16.66,16.67,93656.0,14.1476,14.1476,14.1137,14.1222,93656.0
2020-07-07 14:55:00,16.68,16.71,16.67,16.69,86885.0,14.1306,14.156,14.1222,14.1391,86885.0
2020-07-07 15:00:00,16.7,16.7,16.64,16.64,98997.0,14.1476,14.1476,14.0967,14.0967,98997.0
2020-07-07 15:05:00,16.64,16.69,16.64,16.66,170693.0,14.0967,14.1391,14.0967,14.1137,170693.0
2020-07-07 15:10:00,16.66,16.68,16.65,16.65,108215.0,14.1137,14.1306,14.1052,14.1052,108215.0
2020-07-07 15:15:00,16.65,16.66,16.63,16.64,170609.0,14.1052,14.1137,14.0883,14.0967,170609.0
2020-07-07 15:20:00,16.64,16.66,16.61,16.65,252086.0,14.0967,14.1137,14.0713,14.1052,252086.0
2020-07-07 15:25:00,16.64,16.66,16.61,16.66,207563.0,14.0967,14.1137,14.0713,14.1137,207563.0
2020-07-07 15:30:00,16.66,16.68,16.64,16.68,248133.0,14.1137,14.1306,14.0967,14.1306,248133.0
2020-07-07 15:35:00,16.68,16.68,16.62,16.63,185539.0,14.1306,14.1306,14.0798,14.0883,185539.0
2020-07-07 15:40:00,16.64,16.68,16.63,16.64,244957.0,14.0967,14.1306,14.0883,14.0967,244957.0
2020-07-07 15:45:00,16.64,16.65,16.58,16.6,394031.0,14.0967,14.1052,14.0459,14.0629,394031.0
2020-07-07 15:50:00,16.58,16.61,16.56,16.6,375700.0,14.0459,14.0713,14.029,14.0629,375700.0
2020-07-07 15:55:00,16.6,16.63,16.55,16.63,1038757.0,14.0629,14.0883,14.0205,14.0883,1038757.0
2020-07-08 09:30:00,16.87,16.87,16.66,16.72,283583.0,14.2916,14.2916,14.1137,14.1645,283583.0
2020-07-08 09:35:00,16.72,16.73,16.65,16.71,56156.0,14.1645,14.173,14.1052,14.156,56156.0
2020-07-08 09:40:00,16.71,16.72,16.66,16.72,30380.0,14.156,14.1645,14.1137,14.1645,30380.0
2020-07-08 09:45:00,16.73,16.79,16.72,16.78,91383.0,14.173,14.2238,14.1645,14.2153,91383.0
2020-07-08 09:50:00,16.79,16.86,16.79,16.84,71121.0,14.2238,14.2831,14.2238,14.2662,71121.0
2020-07-08 09:55:00,16.83,16.83,16.75,16.8,178661.0,14.2577,14.2577,14.1899,14.2323,178661.0
2020-07-08 10:00:00,16.8,16.86,16.79,16.85,90694.0,14.2323,14.2831,14.2238,14.2746,90694.0
2020-07-08 10:05:00,16.85,16.9,16.82,16.83,63812.0,14.2746,14.317,14.2492,14.2577,63812.0
2020-07-08 10:10:00,16.82,16.84,16.77,16.78,68549.0,14.2492,14.2662,14.2069,14.2153,68549.0
2020-07-08 10:15:00,16.77,16.78,16.74,16.74,51809.0,14.2069,14.2153,14.1815,14.1815,51809.0
2020-07-08 10:20:00,16.74,16.78,16.7,16.71,161127.0,14.1815,14.2153,14.1476,14.156,161127.0
2020-07-08 10:25:00,16.7,16.71,16.63,16.64,192249.0,14.1476,14.156,14.0883,14.0967,192249.0
2020-07-08 10:30:00,16.64,16.67,16.6,16.63,545894.0,14.0967,14.1222,14.0629,14.0883,545894.0
2020-07-08 10:35:00,16.62,16.62,16.57,16.58,603159.0,14.0798,14.0798,14.0374,14.0459,603159.0
2020-07-08 10:40:00,16.58,16.61,16.49,16.51,644893.0,14.0459,14.0713,13.9697,13.9866,644893.0
2020-07-08 10:45:00,16.5,16.55,16.47,16.51,194362.0,13.9781,14.0205,13.9527,13.9866,194362.0
2020-07-08 10:50:00,16.52,16.56,16.5,16.55,138133.0,13.9951,14.029,13.9781,14.0205,138133.0
2020-07-08 10:55:00,16.55,16.55,16.5,16.52,368069.0,14.0205,14.0205,13.9781,13.9951,368069.0
2020-07-08 11:00:00,16.53,16.54,16.48,16.49,156921.0,14.0036,14.012,13.9612,13.9697,156921.0
2020-07-08 11:05:00,16.5,16.51,16.43,16.46,130215.0,13.9781,13.9866,13.9188,13.9443,130215.0
2020-07-08 11:10:00,16.46,16.52,16.46,16.52,100469.0,13.9443,13.9951,13.9443,13.9951,100469.0
2020-07-08 11:15:00,16.52,16.52,16.46,16.48,88928.0,13.9951,13.9951,13.9443,13.9612,88928.0
2020-07-08 11:20:00,16.48,16.49,16.42,16.46,120030.0,13.9612,13.9697,13.9104,13.9443,120030.0
2020-07-08 11:25:00,16.46,16.53,16.44,16.52,69965.0,13.9443,14.0036,13.9273,13.9951,69965.0
2020-07-08 11:30:00,16.52,16.59,16.52,16.55,628780.0,13.9951,14.0544,13.9951,14.0205,628780.0
2020-07-08 11:35:00,16.56,16.57,16.49,16.51,167448.0,14.029,14.0374,13.9697,13.9866,167448.0
2020-07-08 11:40:00,16.51,16.6,16.49,16.6,235445.0,13.9866,14.0629,13.9697,14.0629,235445.0
2020-07-08 11:45:00,16.59,16.62,16.58,16.58,96641.0,14.0544,14.0798,14.0459,14.0459,96641.0
2020-07-08 11:50:00,16.59,16.62,16.57,16.62,94880.0,14.0544,14.0798,14.0374,14.0798,94880.0
2020-07-08 11:55:00,16.62,16.62,16.55,16.57,132006.0,14.0798,14.0798,14.0205,14.0374,132006.0
2020-07-08 12:00:00,16.57,16.59,16.52,16.52,62989.0,14.0374,14.0544,13.9951,13.9951,62989.0
2020-07-08 12:05:00,16.52,16.55,16.52,16.55,72794.0,13.9951,14.0205,13.9951,14.0205,72794.0
2020-07-08 12:10:00,16.55,16.57,16.53,16.55,76472.0,14.0205,14.0374,14.0036,14.0205,76472.0
2020-07-08 12:15:00,16.55,16.57,16.54,16.57,77526.0,14.0205,14.0374,14.012,14.0374,77526.0
2020-07-08 12:20:00,16.56,16.57,16.53,16.53,137978.0,14.029,14.0374,14.0036,14.0036,137978.0
2020-07-08 12:25:00,16.53,16.57,16.52,16.57,171878.0,14.0036,14.0374,13.9951,14.0374,171878.0
2020-07-08 12:30:00,16.57,16.61,16.56,16.57,200367.0,14.0374,14.0713,14.029,14.0374,200367.0
2020-07-08 12:35:00,16.57,16.6,16.54,16.6,261628.0,14.0374,14.0629,14.012,14.0629,261628.0
2020-07-08 12:40:00,16.59,16.61,16.58,16.61,179660.0,14.0544,14.0713,14.0459,14.0713,179660.0
2020-07-08 12:45:00,16.61,16.61,16.6,16.61,29648.0,14.0713,14.0713,14.0629,14.0713,29648.0
2020-07-08 12:50:00,16.61,16.61,16.58,16.6,111966.0,14.0713,14.0713,14.0459,14.0629,111966.0
2020-07-08 12:55:00,16.6,16.61,16.59,16.6,79742.0,14.0629,14.0713,14.0544,14.0629,79742.0
2020-07-08 13:00:00,16.61,16.61,16.57,16.6,71748.0,14.0713,14.0713,14.0374,14.0629,71748.0
2020-07-08 13:05:00,16.6,16.61,16.59,16.6,69981.0,14.0629,14.0713,14.0544,14.0629,69981.0
2020-07-08 13:10:00,16.6,16.6,16.56,16.6,67591.0,14.0629,14.0629,14.029,14.0629,67591.0
2020-07-08 13:15:00,16.59,16.61,16.55,16.56,95211.0,14.0544,14.0713,14.0205,14.029,95211.0
2020-07-08 13:20:00,16.55,16.57,16.54,16.55,55909.0,14.0205,14.0374,14.012,14.0205,55909.0
2020-07-08 13:25:00,16.55,16.56,16.52,16.53,131088.0,14.0205,14.029,13.9951,14.0036,131088.0
2020-07-08 13:30:00,16.54,16.54,16.51,16.53,92858.0,14.012,14.012,13.9866,14.0036,92858.0
2020-07-08 13:35:00,16.53,16.57,16.52,16.54,116391.0,14.0036,14.0374,13.9951,14.012,116391.0
2020-07-08 13:40:00,16.54,16.54,16.5,16.5,81801.0,14.012,14.012,13.9781,13.9781,81801.0
2020-07-08 13:45:00,16.51,16.57,16.5,16.57,151360.0,13.9866,14.0374,13.9781,14.0374,151360.0
2020-07-08 13:50:00,16.57,16.62,16.56,16.59,155979.0,14.0374,14.0798,14.029,14.0544,155979.0
2020-07-08 13:55:00,16.59,16.6,16.55,16.56,154542.0,14.0544,14.0629,14.0205,14.029,154542.0
2020-07-08 14:00:00,16.57,16.59,16.55,16.56,87045.0,14.0374,14.0544,14.0205,14.029,87045.0
2020-07-08 14:05:00,16.55,16.59,16.55,16.57,85876.0,14.0205,14.0544,14.0205,14.0374,85876.0
2020-07-08 14:10:00,16.57,16.6,16.57,16.59,109337.0,14.0374,14.0629,14.0374,14.0544,109337.0
2020-07-08 14:15:00,16.6,16.62,16.57,16.59,87261.0,14.0629,14.0798,14.0374,14.0544,87261.0
2020-07-08 14:20:00,16.59,16.67,16.58,16.64,155654.0,14.0544,14.1222,14.0459,14.0967,155654.0
2020-07-08 14:25:00,16.64,16.67,16.63,16.66,312743.0,14.0967,14.1222,14.0883,14.1137,312743.0
2020-07-08 14:30:00,16.66,16.67,16.61,16.62,170716.0,14.1137,14.1222,14.0713,14.0798,170716.0
2020-07-08 14:35:00,16.62,16.62,16.58,16.61,158597.0,14.0798,14.0798,14.0459,14.0713,158597.0
2020-07-08 14:40:00,16.61,16.62,16.59,16.61,91895.0,14.0713,14.0798,14.0544,14.0713,91895.0
2020-07-08 14:45:00,16.61,16.63,16.59,16.62,158837.0,14.0713,14.0883,14.0544,14.0798,158837.0
2020-07-08 14:50:00,16.62,16.66,16.61,16.65,219753.0,14.0798,14.1137,14.0713,14.1052,219753.0
2020-07-08 14:55:00,16.65,16.71,16.65,16.69,164081.0,14.1052,14.156,14.1052,14.1391,164081.0
2020-07-08 15:00:00,16.69,16.71,16.6,16.62,146187.0,14.1391,14.156,14.0629,14.0798,146187.0
2020-07-08 15:05:00,16.62,16.66,16.6,16.65,166103.0,14.0798,14.1137,14.0629,14.1052,166103.0
2020-07-08 15:10:00,16.65,16.68,16.64,16.67,93165.0,14.1052,14.1306,14.0967,14.1222,93165.0
2020-07-08 15:15:00,16.67,16.67,16.62,16.66,166988.0,14.1222,14.1222,14.0798,14.1137,166988.0
2020-07-08 15:20:00,16.65,16.79,16.65,16.79,297173.0,14.1052,14.2238,14.1052,14.2238,297173.0
2020-07-08 15:25:00,16.78,16.79,16.71,16.71,125609.0,14.2153,14.2238,14.156,14.156,125609.0
2020-07-08 15:30:00,16.72,16.8,16.71,16.77,327958.0,14.1645,14.2323,14.156,14.2069,327958.0
2020-07-08 15:35:00,16.77,16.8,16.75,16.75,163968.0,14.2069,14.2323,14.1899,14.1899,163968.0
2020-07-08 15:40:00,16.76,16.78,16.75,16.76,147993.0,14.1984,14.2153,14.1899,14.1984,147993.0
2020-07-08 15:45:00,16.76,16.76,16.71,16.71,240516.0,14.1984,14.1984,14.156,14.156,240516.0
2020-07-08 15:50:00,16.72,16.74,16.68,16.73,346499.0,14.1645,14.1815,14.1306,14.173,346499.0
2020-07-08 15:55:00,16.73,16.79,16.7,16.75,978153.0,14.173,14.2238,14.1476,14.1899,978153.0
2020-07-09 09:30:00,16.7,16.74,16.55,16.6,258927.0,14.1476,14.1815,14.0205,14.0629,258927.0
2020-07-09 09:35:00,16.6,16.61,16.54,16.55,144446.0,14.0629,14.0713,14.012,14.0205,144446.0
2020-07-09 09:40:00,16.54,16.56,16.51,16.52,103776.0,14.012,14.029,13.9866,13.9951,103776.0
2020-07-09 09:45:00,16.51,16.51,16.46,16.49,132797.0,13.9866,13.9866,13.9443,13.9697,132797.0
2020-07-09 09:50:00,16.49,16.49,16.4,16.44,332479.0,13.9697,13.9697,13.8934,13.9273,332479.0
2020-07-09 09:55:00,16.44,16.46,16.41,16.42,150805.0,13.9273,13.9443,13.9019,13.9104,150805.0
2020-07-09 10:00:00,16.43,16.49,16.42,16.48,91226.0,13.9188,13.9697,13.9104,13.9612,91226.0
2020-07-09 10:05:00,16.48,16.49,16.41,16.41,117905.0,13.9612,13.9697,13.9019,13.9019,117905.0
2020-07-09 10:10:00,16.41,16.42,16.36,16.36,203487.0,13.9019,13.9104,13.8595,13.8595,203487.0
2020-07-09 10:15:00,16.36,16.37,16.29,16.3,156948.0,13.8595,13.868,13.8002,13.8087,156948.0
2020-07-09 10:20:00,16.3,16.38,16.29,16.36,144185.0,13.8087,13.8765,13.8002,13.8595,144185.0
2020-07-09 10:25:00,16.36,16.36,16.32,16.35,107672.0,13.8595,13.8595,13.8256,13.8511,107672.0
2020-07-09 10:30:00,16.35,16.38,16.34,16.35,120084.0,13.8511,13.8765,13.8426,13.8511,120084.0
2020-07-09 10:35:00,16.35,16.35,16.31,16.32,85362.0,13.8511,13.8511,13.8172,13.8256,85362.0
2020-07-09 10:40:00,16.32,16.33,16.25,16.25,144386.0,13.8256,13.8341,13.7663,13.7663,144386.0
2020-07-09 10:45:00,16.25,16.29,16.24,16.27,148904.0,13.7663,13.8002,13.7579,13.7833,148904.0
2020-07-09 10:50:00,16.27,16.29,16.24,16.24,115989.0,13.7833,13.8002,13.7579,13.7579,115989.0
2020-07-09 10:55:00,16.24,16.25,16.14,16.14,242938.0,13.7579,13.7663,13.6732,13.6732,242938.0
2020-07-09 11:00:00,16.14,16.16,16.08,16.1,136548.0,13.6732,13.6901,13.6223,13.6393,136548.0
2020-07-09 11:05:00,16.1,16.16,16.06,16.15,196226.0,13.6393,13.6901,13.6054,13.6816,196226.0
2020-07-09 11:10:00,16.16,16.16,16.12,16.14,100165.0,13.6901,13.6901,13.6562,13.6732,100165.0
2020-07-09 11:15:00,16.14,16.14,16.03,16.03,188553.0,13.6732,13.6732,13.58,13.58,188553.0
2020-07-09 11:20:00,16.04,16.09,16.02,16.09,140776.0,13.5884,13.6308,13.5715,13.6308,140776.0
2020-07-09 11:25:00,16.09,16.19,16.05,16.19,437799.0,13.6308,13.7155,13.5969,13.7155,437799.0
2020-07-09 11:30:00,16.19,16.24,16.17,16.2,125368.0,13.7155,13.7579,13.6986,13.724,125368.0
2020-07-09 11:35:00,16.21,16.28,16.2,16.26,122698.0,13.7325,13.7918,13.724,13.7748,122698.0
2020-07-09 11:40:00,16.25,16.26,16.17,16.21,101457.0,13.7663,13.7748,13.6986,13.7325,101457.0
2020-07-09 11:45:00,16.21,16.29,16.2,16.29,85230.0,13.7325,13.8002,13.724,13.8002,85230.0
2020-07-09 11:50:00,16.28,16.32,16.26,16.32,62561.0,13.7918,13.8256,13.7748,13.8256,62561.0
2020-07-09 11:55:00,16.31,16.31,16.27,16.28,48708.0,13.8172,13.8172,13.7833,13.7918,48708.0
2020-07-09 12:00:00,16.29,16.38,16.28,16.36,102658.0,13.8002,13.8765,13.7918,13.8595,102658.0
2020-07-09 12:05:00,16.36,16.38,16.33,16.33,59706.0,13.8595,13.8765,13.8341,13.8341,59706.0
2020-07-09 12:10:00,16.34,16.34,16.29,16.3,50795.0,13.8426,13.8426,13.8002,13.8087,50795.0
2020-07-09 12:15:00,16.3,16.32,16.28,16.31,61516.0,13.8087,13.8256,13.7918,13.8172,61516.0
2020-07-09 12:20:00,16.32,16.32,16.29,16.3,32198.0,13.8256,13.8256,13.8002,13.8087,32198.0
2020-07-09 12:25:00,16.3,16.31,16.28,16.29,39747.0,13.8087,13.8172,13.7918,13.8002,39747.0
2020-07-09 12:30:00,16.28,16.29,16.25,16.28,56591.0,13.7918,13.8002,13.7663,13.7918,56591.0
2020-07-09 12:35:00,16.27,16.29,16.26,16.29,41996.0,13.7833,13.8002,13.7748,13.8002,41996.0
2020-07-09 12:40:00,16.29,16.3,16.27,16.27,58495.0,13.8002,13.8087,13.7833,13.7833,58495.0
2020-07-09 12:45:00,16.28,16.31,16.27,16.3,33225.0,13.7918,13.8172,13.7833,13.8087,33225.0
2020-07-09 12:50:00,16.3,16.32,16.29,16.3,83791.0,13.8087,13.8256,13.8002,13.8087,83791.0
2020-07-09 12:55:00,16.3,16.33,16.3,16.33,60728.0,13.8087,13.8341,13.8087,13.8341,60728.0
2020-07-09 13:00:00,16.32,16.4,16.31,16.39,113826.0,13.8256,13.8934,13.8172,13.8849,113826.0
2020-07-09 13:05:00,16.39,16.44,16.39,16.43,81895.0,13.8849,13.9273,13.8849,13.9188,81895.0
2020-07-09 13:10:00,16.43,16.43,16.4,16.41,45262.0,13.9188,13.9188,13.8934,13.9019,45262.0
2020-07-09 13:15:00,16.41,16.45,16.38,16.39,116881.0,13.9019,13.9358,13.8765,13.8849,116881.0
2020-07-09 13:20:00,16.39,16.39,16.34,16.35,96792.0,13.8849,13.8849,13.8426,13.8511,96792.0
2020-07-09 13:25:00,16.35,16.38,16.34,16.35,80588.0,13.8511,13.8765,13.8426,13.8511,80588.0
2020-07-09 13:30:00,16.36,16.36,16.31,16.32,253240.0,13.8595,13.8595,13.8172,13.8256,253240.0
2020-07-09 13:35:00,16.32,16.35,16.31,16.35,80656.0,13.8256,13.8511,13.8172,13.8511,80656.0
2020-07-09 13:40:00,16.35,16.37,16.32,16.35,120285.0,13.8511,13.868,13.8256,13.8511,120285.0
2020-07-09 13:45:00,16.35,16.43,16.34,16.43,261201.0,13.8511,13.9188,13.8426,13.9188,261201.0
2020-07-09 13:50:00,16.42,16.48,16.41,16.43,316319.0,13.9104,13.9612,13.9019,13.9188,316319.0
2020-07-09 13:55:00,16.43,16.44,16.37,16.41,83066.0,13.9188,13.9273,13.868,13.9019,83066.0
2020-07-09 14:00:00,16.41,16.45,16.4,16.45,118026.0,13.9019,13.9358,13.8934,13.9358,118026.0
2020-07-09 14:05:00,16.45,16.51,16.44,16.47,150802.0,13.9358,13.9866,13.9273,13.9527,150802.0
2020-07-09 14:10:00,16.47,16.51,16.46,16.48,93909.0,13.9527,13.9866,13.9443,13.9612,93909.0
2020-07-09 14:15:00,16.48,16.55,16.47,16.53,141331.0,13.9612,14.0205,13.9527,14.0036,141331.0
2020-07-09 14:20:00,16.53,16.53,16.45,16.45,126955.0,14.0036,14.0036,13.9358,13.9358,126955.0
2020-07-09 14:25:00,16.45,16.48,16.44,16.45,64025.0,13.9358,13.9612,13.9273,13.9358,64025.0
2020-07-09 14:30:00,16.46,16.46,16.41,16.43,80075.0,13.9443,13.9443,13.9019,13.9188,80075.0
2020-07-09 14:35:00,16.43,16.45,16.41,16.41,80249.0,13.9188,13.9358,13.9019,13.9019,80249.0
2020-07-09 14:40:00,16.41,16.43,16.4,16.4,84970.0,13.9019,13.9188,13.8934,13.8934,84970.0
2020-07-09 14:45:00,16.4,16.45,16.39,16.44,100513.0,13.8934,13.9358,13.8849,13.9273,100513.0
2020-07-09 14:50:00,16.44,16.44,16.4,16.41,142035.0,13.9273,13.9273,13.8934,13.9019,142035.0
2020-07-09 14:55:00,16.41,16.44,16.39,16.41,109667.0,13.9019,13.9273,13.8849,13.9019,109667.0
2020-07-09 15:00:00,16.41,16.44,16.4,16.43,119258.0,13.9019,13.9273,13.8934,13.9188,119258.0
2020-07-09 15:05:00,16.43,16.44,16.42,16.43,101548.0,13.9188,13.9273,13.9104,13.9188,101548.0
2020-07-09 15:10:00,16.43,16.49,16.42,16.49,164904.0,13.9188,13.9697,13.9104,13.9697,164904.0
2020-07-09 15:15:00,16.49,16.51,16.41,16.43,367591.0,13.9697,13.9866,13.9019,13.9188,367591.0
2020-07-09 15:20:00,16.43,16.45,16.39,16.4,227468.0,13.9188,13.9358,13.8849,13.8934,227468.0
2020-07-09 15:25:00,16.41,16.43,16.36,16.38,201934.0,13.9019,13.9188,13.8595,13.8765,201934.0
2020-07-09 15:30:00,16.38,16.39,16.32,16.37,226022.0,13.8765,13.8849,13.8256,13.868,226022.0
2020-07-09 15:35:00,16.37,16.38,16.34,16.36,188929.0,13.868,13.8765,13.8426,13.8595,188929.0
2020-07-09 15:40:00,16.35,16.36,16.32,16.33,243261.0,13.8511,13.8595,13.8256,13.8341,243261.0
2020-07-09 15:45:00,16.34,16.43,16.33,16.4,218061.0,13.8426,13.9188,13.8341,13.8934,218061.0
2020-07-09 15:50:00,16.4,16.42,16.37,16.39,241593.0,13.8934,13.9104,13.868,13.8849,241593.0
2020-07-09 15:55:00,16.4,16.42,16.36,16.42,570717.0,13.8934,13.9104,13.8595,13.9104,570717.0
2020-07-10 09:30:00,16.45,16.56,16.41,16.53,346560.0,13.9358,14.029,13.9019,14.0036,346560.0
2020-07-10 09:35:00,16.53,16.88,16.52,16.84,528805.0,14.0036,14.3001,13.9951,14.2662,528805.0
2020-07-10 09:40:00,16.84,16.86,16.74,16.83,596026.0,14.2662,14.2831,14.1815,14.2577,596026.0
2020-07-10 09:45:00,16.83,16.88,16.78,16.78,317813.0,14.2577,14.3001,14.2153,14.2153,317813.0
2020-07-10 09:50:00,16.78,16.78,16.62,16.63,199000.0,14.2153,14.2153,14.0798,14.0883,199000.0
2020-07-10 09:55:00,16.63,16.74,16.61,16.73,223576.0,14.0883,14.1815,14.0713,14.173,223576.0
2020-07-10 10:00:00,16.73,16.73,16.61,16.66,146756.0,14.173,14.173,14.0713,14.1137,146756.0
2020-07-10 10:05:00,16.66,16.76,16.66,16.74,172265.0,14.1137,14.1984,14.1137,14.1815,172265.0
2020-07-10 10:10:00,16.73,16.82,16.73,16.79,165711.0,14.173,14.2492,14.173,14.2238,165711.0
2020-07-10 10:15:00,16.8,16.82,16.68,16.69,183786.0,14.2323,14.2492,14.1306,14.1391,183786.0
2020-07-10 10:20:00,16.68,16.7,16.63,16.66,205431.0,14.1306,14.1476,14.0883,14.1137,205431.0
2020-07-10 10:25:00,16.65,16.73,16.65,16.71,128982.0,14.1052,14.173,14.1052,14.156,128982.0
2020-07-10 10:30:00,16.72,16.8,16.7,16.77,260112.0,14.1645,14.2323,14.1476,14.2069,260112.0
2020-07-10 10:35:00,16.77,16.83,16.77,16.78,202039.0,14.2069,14.2577,14.2069,14.2153,202039.0
2020-07-10 10:40:00,16.78,16.87,16.78,16.84,160960.0,14.2153,14.2916,14.2153,14.2662,160960.0
2020-07-10 10:45:00,16.84,16.84,16.79,16.8,190232.0,14.2662,14.2662,14.2238,14.2323,190232.0
2020-07-10 10:50:00,16.8,16.82,16.77,16.82,83224.0,14.2323,14.2492,14.2069,14.2492,83224.0
2020-07-10 10:55:00,16.82,16.83,16.75,16.76,74940.0,14.2492,14.2577,14.1899,14.1984,74940.0
2020-07-10 11:00:00,16.76,16.76,16.7,16.72,101960.0,14.1984,14.1984,14.1476,14.1645,101960.0
2020-07-10 11:05:00,16.72,16.83,16.72,16.83,73674.0,14.1645,14.2577,14.1645,14.2577,73674.0
2020-07-10 11:10:00,16.84,16.85,16.79,16.8,92480.0,14.2662,14.2746,14.2238,14.2323,92480.0
2020-07-10 11:15:00,16.81,16.82,16.77,16.8,68122.0,14.2408,14.2492,14.2069,14.2323,68122.0
2020-07-10 11:20:00,16.8,16.84,16.77,16.82,67426.0,14.2323,14.2662,14.2069,14.2492,67426.0
2020-07-10 11:25:00,16.82,16.83,16.76,16.79,125633.0,14.2492,14.2577,14.1984,14.2238,125633.0
2020-07-10 11:30:00,16.78,16.79,16.7,16.72,117584.0,14.2153,14.2238,14.1476,14.1645,117584.0
2020-07-10 11:35:00,16.72,16.8,16.72,16.79,78615.0,14.1645,14.2323,14.1645,14.2238,78615.0
2020-07-10 11:40:00,16.78,16.82,16.78,16.8,53937.0,14.2153,14.2492,14.2153,14.2323,53937.0
2020-07-10 11:45:00,16.8,16.81,16.76,16.78,55102.0,14.2323,14.2408,14.1984,14.2153,55102.0
2020-07-10 11:50:00,16.79,16.81,16.77,16.79,54830.0,14.2238,14.2408,14.2069,14.2238,54830.0
2020-07-10 11:55:00,16.79,16.84,16.77,16.8,75769.0,14.2238,14.2662,14.2069,14.2323,75769.0
2020-07-10 12:00:00,16.79,16.82,16.77,16.82,63932.0,14.2238,14.2492,14.2069,14.2492,63932.0
2020-07-10 12:05:00,16.82,16.9,16.81,16.88,150426.0,14.2492,14.317,14.2408,14.3001,150426.0
2020-07-10 12:10:00,16.88,16.91,16.86,16.91,143548.0,14.3001,14.3255,14.2831,14.3255,143548.0
2020-07-10 12:15:00,16.91,16.92,16.87,16.88,99730.0,14.3255,14.3339,14.2916,14.3001,99730.0
2020-07-10 12:20:00,16.88,16.89,16.86,16.88,23398.0,14.3001,14.3085,14.2831,14.3001,23398.0
2020-07-10 12:25:00,16.88,16.89,16.87,16.88,33625.0,14.3001,14.3085,14.2916,14.3001,33625.0
2020-07-10 12:30:00,16.88,16.89,16.85,16.88,52026.0,14.3001,14.3085,14.2746,14.3001,52026.0
2020-07-10 12:35:00,16.87,16.89,16.87,16.89,50251.0,14.2916,14.3085,14.2916,14.3085,50251.0
2020-07-10 12:40:00,16.89,16.91,16.86,16.9,49339.0,14.3085,14.3255,14.2831,14.317,49339.0
2020-07-10 12:45:00,16.91,16.92,16.9,16.91,32203.0,14.3255,14.3339,14.317,14.3255,32203.0
2020-07-10 12:50:00,16.91,16.94,16.9,16.92,76347.0,14.3255,14.3509,14.317,14.3339,76347.0
2020-07-10 12:55:00,16.92,16.95,16.92,16.94,96417.0,14.3339,14.3594,14.3339,14.3509,96417.0
2020-07-10 13:00:00,16.93,16.93,16.9,16.92,40534.0,14.3424,14.3424,14.317,14.3339,40534.0
2020-07-10 13:05:00,16.92,16.93,16.87,16.88,62073.0,14.3339,14.3424,14.2916,14.3001,62073.0
2020-07-10 13:10:00,16.87,16.88,16.84,16.85,30176.0,14.2916,14.3001,14.2662,14.2746,30176.0
2020-07-10 13:15:00,16.85,16.85,16.84,16.85,17491.0,14.2746,14.2746,14.2662,14.2746,17491.0
2020-07-10 13:20:00,16.85,16.87,16.83,16.86,54023.0,14.2746,14.2916,14.2577,14.2831,54023.0
2020-07-10 13:25:00,16.85,16.86,16.83,16.85,112930.0,14.2746,14.2831,14.2577,14.2746,112930.0
2020-07-10 13:30:00,16.85,16.88,16.84,16.87,39497.0,14.2746,14.3001,14.2662,14.2916,39497.0
2020-07-10 13:35:00,16.87,16.88,16.85,16.87,28961.0,14.2916,14.3001,14.2746,14.2916,28961.0
2020-07-10 13:40:00,16.87,16.89,16.87,16.89,47333.0,14.2916,14.3085,14.2916,14.3085,47333.0
2020-07-10 13:45:00,16.89,16.89,16.86,16.89,57918.0,14.3085,14.3085,14.2831,14.3085,57918.0
2020-07-10 13:50:00,16.89,16.91,16.88,16.91,73988.0,14.3085,14.3255,14.3001,14.3255,73988.0
2020-07-10 13:55:00,16.91,16.91,16.88,16.91,83467.0,14.3255,14.3255,14.3001,14.3255,83467.0
2020-07-10 14:00:00,16.91,16.92,16.9,16.91,181965.0,14.3255,14.3339,14.317,14.3255,181965.0
2020-07-10 14:05:00,16.91,16.91,16.89,16.91,42154.0,14.3255,14.3255,14.3085,14.3255,42154.0
2020-07-10 14:10:00,16.91,16.92,16.89,16.9,54948.0,14.3255,14.3339,14.3085,14.317,54948.0
2020-07-10 14:15:00,16.89,16.93,16.89,16.93,56490.0,14.3085,14.3424,14.3085,14.3424,56490.0
2020-07-10 14:20:00,16.93,16.95,16.91,16.95,54954.0,14.3424,14.3594,14.3255,14.3594,54954.0
2020-07-10 14:25:00,16.95,16.96,16.94,16.96,114540.0,14.3594,14.3678,14.3509,14.3678,114540.0
2020-07-10 14:30:00,16.96,16.98,16.94,16.98,89750.0,14.3678,14.3848,14.3509,14.3848,89750.0
2020-07-10 14:35:00,16.98,17.03,16.98,17.02,109173.0,14.3848,14.4271,14.3848,14.4187,109173.0
2020-07-10 14:40:00,17.03,17.04,17.0,17.04,72221.0,14.4271,14.4356,14.4017,14.4356,72221.0
2020-07-10 14:45:00,17.04,17.06,16.99,17.0,126056.0,14.4356,14.4525,14.3932,14.4017,126056.0
2020-07-10 14:50:00,17.0,17.02,16.98,17.0,88083.0,14.4017,14.4187,14.3848,14.4017,88083.0
2020-07-10 14:55:00,17.0,17.02,16.96,16.97,134907.0,14.4017,14.4187,14.3678,14.3763,134907.0
2020-07-10 15:00:00,16.98,16.98,16.89,16.9,132451.0,14.3848,14.3848,14.3085,14.317,132451.0
2020-07-10 15:05:00,16.9,16.91,16.87,16.91,73079.0,14.317,14.3255,14.2916,14.3255,73079.0
2020-07-10 15:10:00,16.91,16.93,16.89,16.92,89591.0,14.3255,14.3424,14.3085,14.3339,89591.0
2020-07-10 15:15:00,16.92,16.96,16.91,16.94,84645.0,14.3339,14.3678,14.3255,14.3509,84645.0
2020-07-10 15:20:00,16.94,16.98,16.94,16.96,83990.0,14.3509,14.3848,14.3509,14.3678,83990.0
2020-07-10 15:25:00,16.96,16.99,16.94,16.98,95984.0,14.3678,14.3932,14.3509,14.3848,95984.0
2020-07-10 15:30:00,16.98,17.06,16.97,17.05,199833.0,14.3848,14.4525,14.3763,14.4441,199833.0
2020-07-10 15:35:00,17.05,17.06,17.0,17.03,189852.0,14.4441,14.4525,14.4017,14.4271,189852.0
2020-07-10 15:40:00,17.03,17.05,17.01,17.02,173744.0,14.4271,14.4441,14.4102,14.4187,173744.0
2020-07-10 15:45:00,17.02,17.05,17.01,17.04,164089.0,14.4187,14.4441,14.4102,14.4356,164089.0
2020-07-10 15:50:00,17.05,17.07,17.02,17.05,241326.0,14.4441,14.461,14.4187,14.4441,241326.0
2020-07-10 15:55:00,17.04,17.05,16.98,17.0,411646.0,14.4356,14.4441,14.3848,14.4017,411646.0
2020-07-13 09:30:00,17.17,17.2,17.1,17.1,260889.0,14.5457,14.5711,14.4864,14.4864,260889.0
2020-07-13 09:35:00,17.1,17.14,17.07,17.07,47106.0,14.4864,14.5203,14.461,14.461,47106.0
2020-07-13 09:40:00,17.08,17.1,16.98,16.99,76400.0,14.4695,14.4864,14.3848,14.3932,76400.0
2020-07-13 09:45:00,16.99,17.06,16.96,17.06,100696.0,14.3932,14.4525,14.3678,14.4525,100696.0
2020-07-13 09:50:00,17.06,17.19,17.05,17.18,141498.0,14.4525,14.5627,14.4441,14.5542,141498.0
2020-07-13 09:55:00,17.18,17.21,17.14,17.14,125738.0,14.5542,14.5796,14.5203,14.5203,125738.0
2020-07-13 10:00:00,17.14,17.14,17.01,17.04,111772.0,14.5203,14.5203,14.4102,14.4356,111772.0
2020-07-13 10:05:00,17.04,17.19,17.03,17.19,77804.0,14.4356,14.5627,14.4271,14.5627,77804.0
2020-07-13 10:10:00,17.19,17.2,17.15,17.19,68470.0,14.5627,14.5711,14.5288,14.5627,68470.0
2020-07-13 10:15:00,17.2,17.24,17.19,17.24,54555.0,14.5711,14.605,14.5627,14.605,54555.0
2020-07-13 10:20:00,17.24,17.31,17.24,17.3,102418.0,14.605,14.6643,14.605,14.6559,102418.0
2020-07-13 10:25:00,17.3,17.33,17.28,17.31,68596.0,14.6559,14.6813,14.6389,14.6643,68596.0
2020-07-13 10:30:00,17.32,17.34,17.29,17.3,88851.0,14.6728,14.6898,14.6474,14.6559,88851.0
2020-07-13 10:35:00,17.3,17.32,17.22,17.22,100962.0,14.6559,14.6728,14.5881,14.5881,100962.0
2020-07-13 10:40:00,17.22,17.29,17.22,17.26,90294.0,14.5881,14.6474,14.5881,14.622,90294.0
2020-07-13 10:45:00,17.26,17.27,17.23,17.27,39426.0,14.622,14.6305,14.5966,14.6305,39426.0
2020-07-13 10:50:00,17.27,17.28,17.23,17.27,60440.0,14.6305,14.6389,14.5966,14.6305,60440.0
2020-07-13 10:55:00,17.27,17.28,17.24,17.27,65301.0,14.6305,14.6389,14.605,14.6305,65301.0
2020-07-13 11:00:00,17.27,17.28,17.23,17.25,56581.0,14.6305,14.6389,14.5966,14.6135,56581.0
2020-07-13 11:05:00,17.25,17.31,17.24,17.29,75108.0,14.6135,14.6643,14.605,14.6474,75108.0
2020-07-13 11:10:00,17.29,17.32,17.26,17.32,46186.0,14.6474,14.6728,14.622,14.6728,46186.0
2020-07-13 11:15:00,17.32,17.36,17.3,17.35,97664.0,14.6728,14.7067,14.6559,14.6982,97664.0
2020-07-13 11:20:00,17.35,17.36,17.31,17.36,62211.0,14.6982,14.7067,14.6643,14.7067,62211.0
2020-07-13 11:25:00,17.36,17.37,17.34,17.34,55774.0,14.7067,14.7152,14.6898,14.6898,55774.0
2020-07-13 11:30:00,17.35,17.35,17.31,17.32,70471.0,14.6982,14.6982,14.6643,14.6728,70471.0
2020-07-13 11:35:00,17.32,17.35,17.32,17.33,40271.0,14.6728,14.6982,14.6728,14.6813,40271.0
2020-07-13 11:40:00,17.34,17.34,17.3,17.3,115853.0,14.6898,14.6898,14.6559,14.6559,115853.0
2020-07-13 11:45:00,17.31,17.34,17.29,17.34,73789.0,14.6643,14.6898,14.6474,14.6898,73789.0
2020-07-13 11:50:00,17.34,17.37,17.32,17.37,64958.0,14.6898,14.7152,14.6728,14.7152,64958.0
2020-07-13 11:55:00,17.37,17.37,17.35,17.37,34869.0,14.7152,14.7152,14.6982,14.7152,34869.0
2020-07-13 12:00:00,17.36,17.39,17.36,17.38,94401.0,14.7067,14.7321,14.7067,14.7236,94401.0
2020-07-13 12:05:00,17.38,17.39,17.36,17.38,72047.0,14.7236,14.7321,14.7067,14.7236,72047.0
2020-07-13 12:10:00,17.39,17.4,17.36,17.36,90708.0,14.7321,14.7406,14.7067,14.7067,90708.0
2020-07-13 12:15:00,17.36,17.39,17.35,17.35,40542.0,14.7067,14.7321,14.6982,14.6982,40542.0
2020-07-13 12:20:00,17.35,17.37,17.32,17.34,63023.0,14.6982,14.7152,14.6728,14.6898,63023.0
2020-07-13 12:25:00,17.34,17.35,17.34,17.35,12325.0,14.6898,14.6982,14.6898,14.6982,12325.0
2020-07-13 12:30:00,17.35,17.37,17.34,17.36,107680.0,14.6982,14.7152,14.6898,14.7067,107680.0
2020-07-13 12:35:00,17.36,17.39,17.35,17.39,34277.0,14.7067,14.7321,14.6982,14.7321,34277.0
2020-07-13 12:40:00,17.39,17.41,17.38,17.39,90749.0,14.7321,14.7491,14.7236,14.7321,90749.0
2020-07-13 12:45:00,17.39,17.42,17.37,17.41,46724.0,14.7321,14.7575,14.7152,14.7491,46724.0
2020-07-13 12:50:00,17.41,17.42,17.41,17.41,34464.0,14.7491,14.7575,14.7491,14.7491,34464.0
2020-07-13 12:55:00,17.41,17.45,17.41,17.45,83245.0,14.7491,14.7829,14.7491,14.7829,83245.0
2020-07-13 13:00:00,17.45,17.47,17.43,17.44,85448.0,14.7829,14.7999,14.766,14.7745,85448.0
2020-07-13 13:05:00,17.44,17.46,17.43,17.46,57596.0,14.7745,14.7914,14.766,14.7914,57596.0
2020-07-13 13:10:00,17.46,17.48,17.45,17.48,43977.0,14.7914,14.8084,14.7829,14.8084,43977.0
2020-07-13 13:15:00,17.48,17.55,17.47,17.53,142202.0,14.8084,14.8677,14.7999,14.8507,142202.0
2020-07-13 13:20:00,17.53,17.58,17.51,17.54,105351.0,14.8507,14.8931,14.8338,14.8592,105351.0
2020-07-13 13:25:00,17.53,17.53,17.49,17.52,54798.0,14.8507,14.8507,14.8168,14.8422,54798.0
2020-07-13 13:30:00,17.52,17.55,17.51,17.54,62453.0,14.8422,14.8677,14.8338,14.8592,62453.0
2020-07-13 13:35:00,17.54,17.56,17.52,17.55,103101.0,14.8592,14.8761,14.8422,14.8677,103101.0
2020-07-13 13:40:00,17.55,17.61,17.54,17.61,97435.0,14.8677,14.9185,14.8592,14.9185,97435.0
2020-07-13 13:45:00,17.6,17.61,17.5,17.52,187307.0,14.91,14.9185,14.8253,14.8422,187307.0
2020-07-13 13:50:00,17.52,17.55,17.52,17.52,155026.0,14.8422,14.8677,14.8422,14.8422,155026.0
2020-07-13 13:55:00,17.53,17.54,17.49,17.51,165290.0,14.8507,14.8592,14.8168,14.8338,165290.0
2020-07-13 14:00:00,17.51,17.52,17.44,17.47,133046.0,14.8338,14.8422,14.7745,14.7999,133046.0
2020-07-13 14:05:00,17.46,17.48,17.45,17.46,100001.0,14.7914,14.8084,14.7829,14.7914,100001.0
2020-07-13 14:10:00,17.47,17.49,17.43,17.46,77898.0,14.7999,14.8168,14.766,14.7914,77898.0
2020-07-13 14:15:00,17.46,17.47,17.43,17.44,58193.0,14.7914,14.7999,14.766,14.7745,58193.0
2020-07-13 14:20:00,17.44,17.47,17.43,17.44,122799.0,14.7745,14.7999,14.766,14.7745,122799.0
2020-07-13 14:25:00,17.45,17.47,17.43,17.45,107239.0,14.7829,14.7999,14.766,14.7829,107239.0
2020-07-13 14:30:00,17.44,17.47,17.42,17.47,126656.0,14.7745,14.7999,14.7575,14.7999,126656.0
2020-07-13 14:35:00,17.46,17.47,17.42,17.45,79673.0,14.7914,14.7999,14.7575,14.7829,79673.0
2020-07-13 14:40:00,17.44,17.46,17.4,17.42,67958.0,14.7745,14.7914,14.7406,14.7575,67958.0
2020-07-13 14:45:00,17.43,17.46,17.4,17.45,81121.0,14.766,14.7914,14.7406,14.7829,81121.0
2020-07-13 14:50:00,17.44,17.47,17.42,17.46,68517.0,14.7745,14.7999,14.7575,14.7914,68517.0
2020-07-13 14:55:00,17.46,17.48,17.45,17.48,133519.0,14.7914,14.8084,14.7829,14.8084,133519.0
2020-07-13 15:00:00,17.48,17.49,17.44,17.46,130897.0,14.8084,14.8168,14.7745,14.7914,130897.0
2020-07-13 15:05:00,17.46,17.46,17.39,17.41,99530.0,14.7914,14.7914,14.7321,14.7491,99530.0
2020-07-13 15:10:00,17.4,17.44,17.39,17.42,121135.0,14.7406,14.7745,14.7321,14.7575,121135.0
2020-07-13 15:15:00,17.42,17.43,17.39,17.39,136582.0,14.7575,14.766,14.7321,14.7321,136582.0
2020-07-13 15:20:00,17.39,17.43,17.38,17.39,193582.0,14.7321,14.766,14.7236,14.7321,193582.0
2020-07-13 15:25:00,17.38,17.41,17.35,17.35,171934.0,14.7236,14.7491,14.6982,14.6982,171934.0
2020-07-13 15:30:00,17.36,17.37,17.27,17.29,279399.0,14.7067,14.7152,14.6305,14.6474,279399.0
2020-07-13 15:35:00,17.29,17.31,17.23,17.23,259213.0,14.6474,14.6643,14.5966,14.5966,259213.0
2020-07-13 15:40:00,17.23,17.27,17.21,17.23,159165.0,14.5966,14.6305,14.5796,14.5966,159165.0
2020-07-13 15:45:00,17.23,17.24,17.12,17.14,236025.0,14.5966,14.605,14.5034,14.5203,236025.0
2020-07-13 15:50:00,17.13,17.14,17.06,17.07,289990.0,14.5118,14.5203,14.4525,14.461,289990.0
2020-07-13 15:55:00,17.07,17.13,17.06,17.08,635196.0,14.461,14.5118,14.4525,14.4695,635196.0
2020-07-14 09:30:00,16.98,17.09,16.93,17.02,283522.0,14.3848,14.478,14.3424,14.4187,283522.0
2020-07-14 09:35:00,17.02,17.13,17.02,17.12,185824.0,14.4187,14.5118,14.4187,14.5034,185824.0
2020-07-14 09:40:00,17.12,17.16,17.07,17.15,181025.0,14.5034,14.5373,14.461,14.5288,181025.0
2020-07-14 09:45:00,17.16,17.16,17.06,17.09,86403.0,14.5373,14.5373,14.4525,14.478,86403.0
2020-07-14 09:50:00,17.09,17.13,17.06,17.12,118525.0,14.478,14.5118,14.4525,14.5034,118525.0
2020-07-14 09:55:00,17.12,17.25,17.11,17.24,145064.0,14.5034,14.6135,14.4949,14.605,145064.0
2020-07-14 10:00:00,17.24,17.27,17.2,17.27,121590.0,14.605,14.6305,14.5711,14.6305,121590.0
2020-07-14 10:05:00,17.26,17.26,17.17,17.19,213566.0,14.622,14.622,14.5457,14.5627,213566.0
2020-07-14 10:10:00,17.19,17.22,17.16,17.19,138623.0,14.5627,14.5881,14.5373,14.5627,138623.0
2020-07-14 10:15:00,17.19,17.25,17.18,17.22,124699.0,14.5627,14.6135,14.5542,14.5881,124699.0
2020-07-14 10:20:00,17.22,17.29,17.21,17.28,94721.0,14.5881,14.6474,14.5796,14.6389,94721.0
2020-07-14 10:25:00,17.27,17.3,17.24,17.3,116290.0,14.6305,14.6559,14.605,14.6559,116290.0
2020-07-14 10:30:00,17.29,17.34,17.29,17.31,218299.0,14.6474,14.6898,14.6474,14.6643,218299.0
2020-07-14 10:35:00,17.32,17.39,17.31,17.39,161124.0,14.6728,14.7321,14.6643,14.7321,161124.0
2020-07-14 10:40:00,17.39,17.41,17.37,17.38,116465.0,14.7321,14.7491,14.7152,14.7236,116465.0
2020-07-14 10:45:00,17.39,17.41,17.37,17.41,382030.0,14.7321,14.7491,14.7152,14.7491,382030.0
2020-07-14 10:50:00,17.4,17.47,17.39,17.45,176436.0,14.7406,14.7999,14.7321,14.7829,176436.0
2020-07-14 10:55:00,17.45,17.45,17.4,17.43,216549.0,14.7829,14.7829,14.7406,14.766,216549.0
2020-07-14 11:00:00,17.43,17.46,17.4,17.46,165951.0,14.766,14.7914,14.7406,14.7914,165951.0
2020-07-14 11:05:00,17.46,17.5,17.43,17.5,127252.0,14.7914,14.8253,14.766,14.8253,127252.0
2020-07-14 11:10:00,17.5,17.57,17.48,17.49,258488.0,14.8253,14.8846,14.8084,14.8168,258488.0
2020-07-14 11:15:00,17.49,17.5,17.42,17.43,143540.0,14.8168,14.8253,14.7575,14.766,143540.0
2020-07-14 11:20:00,17.43,17.46,17.4,17.46,182612.0,14.766,14.7914,14.7406,14.7914,182612.0
2020-07-14 11:25:00,17.46,17.49,17.45,17.45,151128.0,14.7914,14.8168,14.7829,14.7829,151128.0
2020-07-14 11:30:00,17.45,17.49,17.43,17.45,181233.0,14.7829,14.8168,14.766,14.7829,181233.0
2020-07-14 11:35:00,17.44,17.44,17.39,17.43,161097.0,14.7745,14.7745,14.7321,14.766,161097.0
2020-07-14 11:40:00,17.43,17.46,17.42,17.45,70731.0,14.766,14.7914,14.7575,14.7829,70731.0
2020-07-14 11:45:00,17.45,17.48,17.44,17.46,131969.0,14.7829,14.8084,14.7745,14.7914,131969.0
2020-07-14 11:50:00,17.47,17.51,17.46,17.51,125627.0,14.7999,14.8338,14.7914,14.8338,125627.0
2020-07-14 11:55:00,17.51,17.52,17.46,17.48,70158.0,14.8338,14.8422,14.7914,14.8084,70158.0
2020-07-14 12:00:00,17.48,17.49,17.47,17.49,42506.0,14.8084,14.8168,14.7999,14.8168,42506.0
2020-07-14 12:05:00,17.48,17.49,17.46,17.46,78079.0,14.8084,14.8168,14.7914,14.7914,78079.0
2020-07-14 12:10:00,17.46,17.47,17.44,17.45,37710.0,14.7914,14.7999,14.7745,14.7829,37710.0
2020-07-14 12:15:00,17.44,17.49,17.44,17.47,76209.0,14.7745,14.8168,14.7745,14.7999,76209.0
2020-07-14 12:20:00,17.47,17.49,17.46,17.47,73448.0,14.7999,14.8168,14.7914,14.7999,73448.0
2020-07-14 12:25:00,17.47,17.47,17.41,17.41,75103.0,14.7999,14.7999,14.7491,14.7491,75103.0
2020-07-14 12:30:00,17.42,17.44,17.4,17.42,42136.0,14.7575,14.7745,14.7406,14.7575,42136.0
2020-07-14 12:35:00,17.42,17.43,17.42,17.42,23171.0,14.7575,14.766,14.7575,14.7575,23171.0
2020-07-14 12:40:00,17.43,17.43,17.4,17.41,58937.0,14.766,14.766,14.7406,14.7491,58937.0
2020-07-14 12:45:00,17.41,17.46,17.4,17.45,69846.0,14.7491,14.7914,14.7406,14.7829,69846.0
2020-07-14 12:50:00,17.46,17.46,17.42,17.43,107961.0,14.7914,14.7914,14.7575,14.766,107961.0
2020-07-14 12:55:00,17.42,17.43,17.4,17.4,30879.0,14.7575,14.766,14.7406,14.7406,30879.0
2020-07-14 13:00:00,17.41,17.43,17.4,17.42,42066.0,14.7491,14.766,14.7406,14.7575,42066.0
2020-07-14 13:05:00,17.41,17.43,17.41,17.43,89468.0,14.7491,14.766,14.7491,14.766,89468.0
2020-07-14 13:10:00,17.43,17.47,17.42,17.47,63011.0,14.766,14.7999,14.7575,14.7999,63011.0
2020-07-14 13:15:00,17.47,17.48,17.46,17.48,45615.0,14.7999,14.8084,14.7914,14.8084,45615.0
2020-07-14 13:20:00,17.48,17.52,17.47,17.52,153582.0,14.8084,14.8422,14.7999,14.8422,153582.0
2020-07-14 13:25:00,17.52,17.53,17.51,17.52,97049.0,14.8422,14.8507,14.8338,14.8422,97049.0
2020-07-14 13:30:00,17.51,17.55,17.51,17.53,88728.0,14.8338,14.8677,14.8338,14.8507,88728.0
2020-07-14 13:35:00,17.54,17.59,17.53,17.59,137298.0,14.8592,14.9015,14.8507,14.9015,137298.0
2020-07-14 13:40:00,17.59,17.6,17.57,17.58,95979.0,14.9015,14.91,14.8846,14.8931,95979.0
2020-07-14 13:45:00,17.57,17.62,17.57,17.62,79452.0,14.8846,14.927,14.8846,14.927,79452.0
2020-07-14 13:50:00,17.62,17.67,17.61,17.64,250131.0,14.927,14.9693,14.9185,14.9439,250131.0
2020-07-14 13:55:00,17.65,17.67,17.53,17.57,302094.0,14.9524,14.9693,14.8507,14.8846,302094.0
2020-07-14 14:00:00,17.56,17.63,17.54,17.61,175636.0,14.8761,14.9354,14.8592,14.9185,175636.0
2020-07-14 14:05:00,17.61,17.62,17.56,17.56,98352.0,14.9185,14.927,14.8761,14.8761,98352.0
2020-07-14 14:10:00,17.56,17.57,17.54,17.56,56561.0,14.8761,14.8846,14.8592,14.8761,56561.0
2020-07-14 14:15:00,17.56,17.58,17.55,17.58,122673.0,14.8761,14.8931,14.8677,14.8931,122673.0
2020-07-14 14:20:00,17.58,17.63,17.57,17.63,131373.0,14.8931,14.9354,14.8846,14.9354,131373.0
2020-07-14 14:25:00,17.63,17.63,17.6,17.61,170390.0,14.9354,14.9354,14.91,14.9185,170390.0
2020-07-14 14:30:00,17.62,17.65,17.62,17.64,150951.0,14.927,14.9524,14.927,14.9439,150951.0
2020-07-14 14:35:00,17.64,17.66,17.61,17.61,127287.0,14.9439,14.9608,14.9185,14.9185,127287.0
2020-07-14 14:40:00,17.62,17.63,17.6,17.63,49660.0,14.927,14.9354,14.91,14.9354,49660.0
2020-07-14 14:45:00,17.63,17.63,17.58,17.59,201087.0,14.9354,14.9354,14.8931,14.9015,201087.0
2020-07-14 14:50:00,17.59,17.62,17.58,17.61,80094.0,14.9015,14.927,14.8931,14.9185,80094.0
2020-07-14 14:55:00,17.61,17.66,17.58,17.66,191025.0,14.9185,14.9608,14.8931,14.9608,191025.0
2020-07-14 15:00:00,17.66,17.69,17.64,17.67,211438.0,14.9608,14.9863,14.9439,14.9693,211438.0
2020-07-14 15:05:00,17.67,17.69,17.66,17.67,146331.0,14.9693,14.9863,14.9608,14.9693,146331.0
2020-07-14 15:10:00,17.67,17.68,17.63,17.64,139587.0,14.9693,14.9778,14.9354,14.9439,139587.0
2020-07-14 15:15:00,17.64,17.65,17.61,17.65,183992.0,14.9439,14.9524,14.9185,14.9524,183992.0
2020-07-14 15:20:00,17.65,17.76,17.64,17.76,345193.0,14.9524,15.0456,14.9439,15.0456,345193.0
2020-07-14 15:25:00,17.76,17.77,17.73,17.76,257098.0,15.0456,15.054,15.0201,15.0456,257098.0
2020-07-14 15:30:00,17.76,17.8,17.75,17.77,287728.0,15.0456,15.0794,15.0371,15.054,287728.0
2020-07-14 15:35:00,17.77,17.77,17.7,17.75,213813.0,15.054,15.054,14.9947,15.0371,213813.0
2020-07-14 15:40:00,17.75,17.75,17.7,17.71,167191.0,15.0371,15.0371,14.9947,15.0032,167191.0
2020-07-14 15:45:00,17.71,17.78,17.69,17.78,302749.0,15.0032,15.0625,14.9863,15.0625,302749.0
2020-07-14 15:50:00,17.78,17.83,17.78,17.8,503921.0,15.0625,15.1049,15.0625,15.0794,503921.0
2020-07-14 15:55:00,17.8,17.82,17.78,17.79,618572.0,15.0794,15.0964,15.0625,15.071,618572.0
2020-07-15 09:30:00,17.98,18.37,17.98,18.28,543042.0,15.2319,15.5623,15.2319,15.4861,543042.0
2020-07-15 09:35:00,18.28,18.3,18.02,18.03,175225.0,15.4861,15.503,15.2658,15.2743,175225.0
2020-07-15 09:40:00,18.04,18.11,18.03,18.08,127552.0,15.2828,15.3421,15.2743,15.3167,127552.0
2020-07-15 09:45:00,18.09,18.23,18.09,18.18,246661.0,15.3251,15.4437,15.3251,15.4014,246661.0
2020-07-15 09:50:00,18.18,18.19,18.08,18.12,123008.0,15.4014,15.4098,15.3167,15.3505,123008.0
2020-07-15 09:55:00,18.11,18.2,18.11,18.16,156606.0,15.3421,15.4183,15.3421,15.3844,156606.0
2020-07-15 10:00:00,18.16,18.16,18.0,18.03,286349.0,15.3844,15.3844,15.2489,15.2743,286349.0
2020-07-15 10:05:00,18.03,18.05,17.96,17.98,154060.0,15.2743,15.2912,15.215,15.2319,154060.0
2020-07-15 10:10:00,17.98,18.01,17.96,18.0,168085.0,15.2319,15.2573,15.215,15.2489,168085.0
2020-07-15 10:15:00,18.01,18.04,17.98,18.03,130729.0,15.2573,15.2828,15.2319,15.2743,130729.0
2020-07-15 10:20:00,18.03,18.09,18.02,18.08,87537.0,15.2743,15.3251,15.2658,15.3167,87537.0
2020-07-15 10:25:00,18.09,18.1,18.03,18.07,114671.0,15.3251,15.3336,15.2743,15.3082,114671.0
2020-07-15 10:30:00,18.07,18.15,18.07,18.14,117578.0,15.3082,15.376,15.3082,15.3675,117578.0
2020-07-15 10:35:00,18.14,18.15,18.11,18.12,104644.0,15.3675,15.376,15.3421,15.3505,104644.0
2020-07-15 10:40:00,18.12,18.17,18.09,18.11,115519.0,15.3505,15.3929,15.3251,15.3421,115519.0
2020-07-15 10:45:00,18.11,18.11,18.08,18.11,100013.0,15.3421,15.3421,15.3167,15.3421,100013.0
2020-07-15 10:50:00,18.11,18.13,18.03,18.04,248616.0,15.3421,15.359,15.2743,15.2828,248616.0
2020-07-15 10:55:00,18.03,18.06,18.0,18.04,237455.0,15.2743,15.2997,15.2489,15.2828,237455.0
2020-07-15 11:00:00,18.05,18.07,18.0,18.01,127765.0,15.2912,15.3082,15.2489,15.2573,127765.0
2020-07-15 11:05:00,18.01,18.01,17.92,17.98,196399.0,15.2573,15.2573,15.1811,15.2319,196399.0
2020-07-15 11:10:00,17.99,18.0,17.96,17.99,115515.0,15.2404,15.2489,15.215,15.2404,115515.0
2020-07-15 11:15:00,17.98,17.99,17.93,17.93,164220.0,15.2319,15.2404,15.1896,15.1896,164220.0
2020-07-15 11:20:00,17.93,17.96,17.85,17.85,189212.0,15.1896,15.215,15.1218,15.1218,189212.0
2020-07-15 11:25:00,17.85,17.97,17.85,17.96,177215.0,15.1218,15.2235,15.1218,15.215,177215.0
2020-07-15 11:30:00,17.95,17.97,17.95,17.96,112400.0,15.2065,15.2235,15.2065,15.215,112400.0
2020-07-15 11:35:00,17.96,17.97,17.92,17.93,107684.0,15.215,15.2235,15.1811,15.1896,107684.0
2020-07-15 11:40:00,17.93,17.93,17.86,17.87,257603.0,15.1896,15.1896,15.1303,15.1387,257603.0
2020-07-15 11:45:00,17.87,17.87,17.79,17.8,305593.0,15.1387,15.1387,15.071,15.0794,305593.0
2020-07-15 11:50:00,17.8,17.9,17.8,17.88,121017.0,15.0794,15.1642,15.0794,15.1472,121017.0
2020-07-15 11:55:00,17.88,17.9,17.83,17.83,134355.0,15.1472,15.1642,15.1049,15.1049,134355.0
2020-07-15 12:00:00,17.83,17.85,17.77,17.78,118549.0,15.1049,15.1218,15.054,15.0625,118549.0
2020-07-15 12:05:00,17.78,17.84,17.77,17.84,97496.0,15.0625,15.1133,15.054,15.1133,97496.0
2020-07-15 12:10:00,17.84,17.84,17.76,17.8,181771.0,15.1133,15.1133,15.0456,15.0794,181771.0
2020-07-15 12:15:00,17.8,17.83,17.79,17.8,165033.0,15.0794,15.1049,15.071,15.0794,165033.0
2020-07-15 12:20:00,17.8,17.83,17.77,17.8,199271.0,15.0794,15.1049,15.054,15.0794,199271.0
2020-07-15 12:25:00,17.8,17.83,17.77,17.83,122379.0,15.0794,15.1049,15.054,15.1049,122379.0
2020-07-15 12:30:00,17.82,17.83,17.79,17.81,108868.0,15.0964,15.1049,15.071,15.0879,108868.0
2020-07-15 12:35:00,17.81,17.82,17.67,17.68,326218.0,15.0879,15.0964,14.9693,14.9778,326218.0
2020-07-15 12:40:00,17.68,17.71,17.65,17.7,280560.0,14.9778,15.0032,14.9524,14.9947,280560.0
2020-07-15 12:45:00,17.69,17.77,17.69,17.73,82107.0,14.9863,15.054,14.9863,15.0201,82107.0
2020-07-15 12:50:00,17.73,17.78,17.73,17.76,102414.0,15.0201,15.0625,15.0201,15.0456,102414.0
2020-07-15 12:55:00,17.75,17.76,17.75,17.76,41830.0,15.0371,15.0456,15.0371,15.0456,41830.0
2020-07-15 13:00:00,17.76,17.78,17.71,17.73,161226.0,15.0456,15.0625,15.0032,15.0201,161226.0
2020-07-15 13:05:00,17.72,17.78,17.71,17.76,103998.0,15.0117,15.0625,15.0032,15.0456,103998.0
2020-07-15 13:10:00,17.77,17.79,17.75,17.79,74113.0,15.054,15.071,15.0371,15.071,74113.0
2020-07-15 13:15:00,17.79,17.8,17.77,17.79,99354.0,15.071,15.0794,15.054,15.071,99354.0
2020-07-15 13:20:00,17.79,17.82,17.78,17.8,112122.0,15.071,15.0964,15.0625,15.0794,112122.0
2020-07-15 13:25:00,17.8,17.8,17.77,17.78,58889.0,15.0794,15.0794,15.054,15.0625,58889.0
2020-07-15 13:30:00,17.78,17.83,17.77,17.81,119949.0,15.0625,15.1049,15.054,15.0879,119949.0
2020-07-15 13:35:00,17.81,17.84,17.81,17.83,76536.0,15.0879,15.1133,15.0879,15.1049,76536.0
2020-07-15 13:40:00,17.83,17.86,17.82,17.85,40189.0,15.1049,15.1303,15.0964,15.1218,40189.0
2020-07-15 13:45:00,17.86,17.86,17.82,17.83,109840.0,15.1303,15.1303,15.0964,15.1049,109840.0
2020-07-15 13:50:00,17.82,17.85,17.82,17.83,89041.0,15.0964,15.1218,15.0964,15.1049,89041.0
2020-07-15 13:55:00,17.83,17.86,17.82,17.84,81450.0,15.1049,15.1303,15.0964,15.1133,81450.0
2020-07-15 14:00:00,17.85,17.9,17.82,17.87,115215.0,15.1218,15.1642,15.0964,15.1387,115215.0
2020-07-15 14:05:00,17.87,17.87,17.83,17.85,94079.0,15.1387,15.1387,15.1049,15.1218,94079.0
2020-07-15 14:10:00,17.85,17.87,17.84,17.87,85021.0,15.1218,15.1387,15.1133,15.1387,85021.0
2020-07-15 14:15:00,17.86,17.87,17.83,17.84,119972.0,15.1303,15.1387,15.1049,15.1133,119972.0
2020-07-15 14:20:00,17.83,17.86,17.82,17.86,112893.0,15.1049,15.1303,15.0964,15.1303,112893.0
2020-07-15 14:25:00,17.86,17.9,17.85,17.88,162548.0,15.1303,15.1642,15.1218,15.1472,162548.0
2020-07-15 14:30:00,17.88,17.93,17.87,17.91,147463.0,15.1472,15.1896,15.1387,15.1726,147463.0
2020-07-15 14:35:00,17.9,17.93,17.89,17.91,150510.0,15.1642,15.1896,15.1557,15.1726,150510.0
2020-07-15 14:40:00,17.91,17.94,17.88,17.89,160095.0,15.1726,15.198,15.1472,15.1557,160095.0
2020-07-15 14:45:00,17.89,17.91,17.87,17.89,86820.0,15.1557,15.1726,15.1387,15.1557,86820.0
2020-07-15 14:50:00,17.89,17.9,17.8,17.8,94077.0,15.1557,15.1642,15.0794,15.0794,94077.0
2020-07-15 14:55:00,17.8,17.83,17.79,17.8,97533.0,15.0794,15.1049,15.071,15.0794,97533.0
2020-07-15 15:00:00,17.8,17.82,17.78,17.79,186198.0,15.0794,15.0964,15.0625,15.071,186198.0
2020-07-15 15:05:00,17.8,17.8,17.74,17.8,221805.0,15.0794,15.0794,15.0286,15.0794,221805.0
2020-07-15 15:10:00,17.79,17.8,17.76,17.78,105333.0,15.071,15.0794,15.0456,15.0625,105333.0
2020-07-15 15:15:00,17.78,17.82,17.75,17.8,102869.0,15.0625,15.0964,15.0371,15.0794,102869.0
2020-07-15 15:20:00,17.8,17.82,17.79,17.8,120612.0,15.0794,15.0964,15.071,15.0794,120612.0
2020-07-15 15:25:00,17.8,17.82,17.79,17.81,237240.0,15.0794,15.0964,15.071,15.0879,237240.0
2020-07-15 15:30:00,17.8,17.86,17.8,17.85,186033.0,15.0794,15.1303,15.0794,15.1218,186033.0
2020-07-15 15:35:00,17.85,17.85,17.83,17.84,154210.0,15.1218,15.1218,15.1049,15.1133,154210.0
2020-07-15 15:40:00,17.84,17.84,17.79,17.8,240686.0,15.1133,15.1133,15.071,15.0794,240686.0
2020-07-15 15:45:00,17.81,17.85,17.8,17.84,294821.0,15.0879,15.1218,15.0794,15.1133,294821.0
2020-07-15 15:50:00,17.85,17.86,17.81,17.82,317533.0,15.1218,15.1303,15.0879,15.0964,317533.0
2020-07-15 15:55:00,17.82,17.83,17.77,17.79,823198.0,15.0964,15.1049,15.054,15.071,823198.0
2020-07-16 09:30:00,17.74,17.75,17.66,17.71,162864.0,15.0286,15.0371,14.9608,15.0032,162864.0
2020-07-16 09:35:00,17.72,17.82,17.7,17.8,136717.0,15.0117,15.0964,14.9947,15.0794,136717.0
2020-07-16 09:40:00,17.81,17.85,17.76,17.84,124734.0,15.0879,15.1218,15.0456,15.1133,124734.0
2020-07-16 09:45:00,17.85,17.94,17.84,17.91,192237.0,15.1218,15.198,15.1133,15.1726,192237.0
2020-07-16 09:50:00,17.91,17.97,17.9,17.94,184343.0,15.1726,15.2235,15.1642,15.198,184343.0
2020-07-16 09:55:00,17.93,17.94,17.87,17.87,95533.0,15.1896,15.198,15.1387,15.1387,95533.0
2020-07-16 10:00:00,17.88,17.92,17.83,17.85,129473.0,15.1472,15.1811,15.1049,15.1218,129473.0
2020-07-16 10:05:00,17.84,17.84,17.8,17.83,144117.0,15.1133,15.1133,15.0794,15.1049,144117.0
2020-07-16 10:10:00,17.84,17.95,17.83,17.94,138559.0,15.1133,15.2065,15.1049,15.198,138559.0
2020-07-16 10:15:00,17.93,17.94,17.86,17.87,101385.0,15.1896,15.198,15.1303,15.1387,101385.0
2020-07-16 10:20:00,17.87,17.91,17.85,17.89,87837.0,15.1387,15.1726,15.1218,15.1557,87837.0
2020-07-16 10:25:00,17.89,17.92,17.87,17.88,107151.0,15.1557,15.1811,15.1387,15.1472,107151.0
2020-07-16 10:30:00,17.89,17.9,17.85,17.88,129421.0,15.1557,15.1642,15.1218,15.1472,129421.0
2020-07-16 10:35:00,17.88,17.89,17.84,17.89,157167.0,15.1472,15.1557,15.1133,15.1557,157167.0
2020-07-16 10:40:00,17.89,17.91,17.87,17.9,146576.0,15.1557,15.1726,15.1387,15.1642,146576.0
2020-07-16 10:45:00,17.91,17.92,17.88,17.89,52984.0,15.1726,15.1811,15.1472,15.1557,52984.0
2020-07-16 10:50:00,17.89,17.89,17.85,17.88,120193.0,15.1557,15.1557,15.1218,15.1472,120193.0
2020-07-16 10:55:00,17.89,17.89,17.84,17.84,80532.0,15.1557,15.1557,15.1133,15.1133,80532.0
2020-07-16 11:00:00,17.84,17.86,17.81,17.84,94503.0,15.1133,15.1303,15.0879,15.1133,94503.0
2020-07-16 11:05:00,17.85,17.86,17.82,17.85,127151.0,15.1218,15.1303,15.0964,15.1218,127151.0
2020-07-16 11:10:00,17.85,17.91,17.84,17.91,81678.0,15.1218,15.1726,15.1133,15.1726,81678.0
2020-07-16 11:15:00,17.91,17.94,17.9,17.94,98340.0,15.1726,15.198,15.1642,15.198,98340.0
2020-07-16 11:20:00,17.93,17.95,17.89,17.9,95889.0,15.1896,15.2065,15.1557,15.1642,95889.0
2020-07-16 11:25:00,17.9,17.91,17.88,17.89,105064.0,15.1642,15.1726,15.1472,15.1557,105064.0
2020-07-16 11:30:00,17.89,17.92,17.87,17.88,75259.0,15.1557,15.1811,15.1387,15.1472,75259.0
2020-07-16 11:35:00,17.87,17.88,17.85,17.88,86389.0,15.1387,15.1472,15.1218,15.1472,86389.0
2020-07-16 11:40:00,17.87,17.88,17.85,17.86,25357.0,15.1387,15.1472,15.1218,15.1303,25357.0
2020-07-16 11:45:00,17.85,17.86,17.84,17.86,79638.0,15.1218,15.1303,15.1133,15.1303,79638.0
2020-07-16 11:50:00,17.86,17.88,17.85,17.87,33379.0,15.1303,15.1472,15.1218,15.1387,33379.0
2020-07-16 11:55:00,17.88,17.88,17.85,17.87,70033.0,15.1472,15.1472,15.1218,15.1387,70033.0
2020-07-16 12:00:00,17.86,17.86,17.83,17.85,95550.0,15.1303,15.1303,15.1049,15.1218,95550.0
2020-07-16 12:05:00,17.85,17.88,17.85,17.86,56904.0,15.1218,15.1472,15.1218,15.1303,56904.0
2020-07-16 12:10:00,17.87,17.87,17.82,17.82,63255.0,15.1387,15.1387,15.0964,15.0964,63255.0
2020-07-16 12:15:00,17.82,17.83,17.79,17.82,61648.0,15.0964,15.1049,15.071,15.0964,61648.0
2020-07-16 12:20:00,17.81,17.82,17.81,17.81,18725.0,15.0879,15.0964,15.0879,15.0879,18725.0
2020-07-16 12:25:00,17.82,17.82,17.81,17.82,28037.0,15.0964,15.0964,15.0879,15.0964,28037.0
2020-07-16 12:30:00,17.82,17.83,17.79,17.81,103100.0,15.0964,15.1049,15.071,15.0879,103100.0
2020-07-16 12:35:00,17.81,17.83,17.8,17.82,35252.0,15.0879,15.1049,15.0794,15.0964,35252.0
2020-07-16 12:40:00,17.81,17.82,17.8,17.82,20877.0,15.0879,15.0964,15.0794,15.0964,20877.0
2020-07-16 12:45:00,17.81,17.83,17.8,17.82,56336.0,15.0879,15.1049,15.0794,15.0964,56336.0
2020-07-16 12:50:00,17.83,17.83,17.79,17.8,48782.0,15.1049,15.1049,15.071,15.0794,48782.0
2020-07-16 12:55:00,17.8,17.81,17.78,17.78,32413.0,15.0794,15.0879,15.0625,15.0625,32413.0
2020-07-16 13:00:00,17.79,17.79,17.78,17.78,13191.0,15.071,15.071,15.0625,15.0625,13191.0
2020-07-16 13:05:00,17.79,17.79,17.77,17.78,62488.0,15.071,15.071,15.054,15.0625,62488.0
2020-07-16 13:10:00,17.78,17.8,17.78,17.8,40158.0,15.0625,15.0794,15.0625,15.0794,40158.0
2020-07-16 13:15:00,17.8,17.83,17.79,17.82,31011.0,15.0794,15.1049,15.071,15.0964,31011.0
2020-07-16 13:20:00,17.82,17.82,17.81,17.81,23476.0,15.0964,15.0964,15.0879,15.0879,23476.0
2020-07-16 13:25:00,17.82,17.83,17.81,17.82,32173.0,15.0964,15.1049,15.0879,15.0964,32173.0
2020-07-16 13:30:00,17.82,17.82,17.8,17.81,84839.0,15.0964,15.0964,15.0794,15.0879,84839.0
2020-07-16 13:35:00,17.81,17.81,17.77,17.77,32039.0,15.0879,15.0879,15.054,15.054,32039.0
2020-07-16 13:40:00,17.77,17.79,17.77,17.78,30620.0,15.054,15.071,15.054,15.0625,30620.0
2020-07-16 13:45:00,17.78,17.79,17.76,17.78,64138.0,15.0625,15.071,15.0456,15.0625,64138.0
2020-07-16 13:50:00,17.78,17.79,17.76,17.76,33941.0,15.0625,15.071,15.0456,15.0456,33941.0
2020-07-16 13:55:00,17.76,17.77,17.74,17.75,32864.0,15.0456,15.054,15.0286,15.0371,32864.0
2020-07-16 14:00:00,17.75,17.77,17.75,17.76,20698.0,15.0371,15.054,15.0371,15.0456,20698.0
2020-07-16 14:05:00,17.77,17.78,17.76,17.77,42964.0,15.054,15.0625,15.0456,15.054,42964.0
2020-07-16 14:10:00,17.78,17.78,17.77,17.78,11223.0,15.0625,15.0625,15.054,15.0625,11223.0
2020-07-16 14:15:00,17.78,17.79,17.77,17.78,43434.0,15.0625,15.071,15.054,15.0625,43434.0
2020-07-16 14:20:00,17.79,17.79,17.75,17.76,67379.0,15.071,15.071,15.0371,15.0456,67379.0
2020-07-16 14:25:00,17.75,17.76,17.75,17.76,16789.0,15.0371,15.0456,15.0371,15.0456,16789.0
2020-07-16 14:30:00,17.76,17.78,17.74,17.75,86305.0,15.0456,15.0625,15.0286,15.0371,86305.0
2020-07-16 14:35:00,17.75,17.75,17.72,17.72,41119.0,15.0371,15.0371,15.0117,15.0117,41119.0
2020-07-16 14:40:00,17.73,17.76,17.72,17.74,68725.0,15.0201,15.0456,15.0117,15.0286,68725.0
2020-07-16 14:45:00,17.74,17.75,17.7,17.71,63445.0,15.0286,15.0371,14.9947,15.0032,63445.0
2020-07-16 14:50:00,17.71,17.73,17.69,17.71,105865.0,15.0032,15.0201,14.9863,15.0032,105865.0
2020-07-16 14:55:00,17.71,17.71,17.69,17.69,70162.0,15.0032,15.0032,14.9863,14.9863,70162.0
2020-07-16 15:00:00,17.7,17.72,17.69,17.71,71715.0,14.9947,15.0117,14.9863,15.0032,71715.0
2020-07-16 15:05:00,17.71,17.75,17.71,17.72,84320.0,15.0032,15.0371,15.0032,15.0117,84320.0
2020-07-16 15:10:00,17.72,17.75,17.7,17.73,125150.0,15.0117,15.0371,14.9947,15.0201,125150.0
2020-07-16 15:15:00,17.73,17.8,17.72,17.78,152869.0,15.0201,15.0794,15.0117,15.0625,152869.0
2020-07-16 15:20:00,17.79,17.84,17.78,17.82,113498.0,15.071,15.1133,15.0625,15.0964,113498.0
2020-07-16 15:25:00,17.82,17.85,17.81,17.84,85093.0,15.0964,15.1218,15.0879,15.1133,85093.0
2020-07-16 15:30:00,17.85,17.85,17.81,17.84,195122.0,15.1218,15.1218,15.0879,15.1133,195122.0
2020-07-16 15:35:00,17.84,17.87,17.82,17.86,114544.0,15.1133,15.1387,15.0964,15.1303,114544.0
2020-07-16 15:40:00,17.86,17.86,17.81,17.82,126946.0,15.1303,15.1303,15.0879,15.0964,126946.0
2020-07-16 15:45:00,17.83,17.87,17.82,17.84,156735.0,15.1049,15.1387,15.0964,15.1133,156735.0
2020-07-16 15:50:00,17.85,17.86,17.81,17.85,209246.0,15.1218,15.1303,15.0879,15.1218,209246.0
2020-07-16 15:55:00,17.84,17.88,17.83,17.83,397889.0,15.1133,15.1472,15.1049,15.1049,397889.0
2020-07-17 09:30:00,17.95,18.0,17.82,17.83,489114.0,15.2065,15.2489,15.0964,15.1049,489114.0
2020-07-17 09:35:00,17.82,17.86,17.8,17.8,113504.0,15.0964,15.1303,15.0794,15.0794,113504.0
2020-07-17 09:40:00,17.8,17.83,17.78,17.82,233638.0,15.0794,15.1049,15.0625,15.0964,233638.0
2020-07-17 09:45:00,17.82,17.86,17.81,17.82,189880.0,15.0964,15.1303,15.0879,15.0964,189880.0
2020-07-17 09:50:00,17.82,17.85,17.78,17.8,99295.0,15.0964,15.1218,15.0625,15.0794,99295.0
2020-07-17 09:55:00,17.8,17.8,17.67,17.71,128021.0,15.0794,15.0794,14.9693,15.0032,128021.0
2020-07-17 10:00:00,17.7,17.72,17.65,17.68,121313.0,14.9947,15.0117,14.9524,14.9778,121313.0
2020-07-17 10:05:00,17.68,17.7,17.66,17.66,92044.0,14.9778,14.9947,14.9608,14.9608,92044.0
2020-07-17 10:10:00,17.66,17.7,17.65,17.67,113214.0,14.9608,14.9947,14.9524,14.9693,113214.0
2020-07-17 10:15:00,17.67,17.72,17.66,17.71,86107.0,14.9693,15.0117,14.9608,15.0032,86107.0
2020-07-17 10:20:00,17.71,17.71,17.65,17.65,102182.0,15.0032,15.0032,14.9524,14.9524,102182.0
2020-07-17 10:25:00,17.65,17.68,17.64,17.64,62482.0,14.9524,14.9778,14.9439,14.9439,62482.0
2020-07-17 10:30:00,17.64,17.66,17.61,17.64,148663.0,14.9439,14.9608,14.9185,14.9439,148663.0
2020-07-17 10:35:00,17.65,17.68,17.64,17.66,88571.0,14.9524,14.9778,14.9439,14.9608,88571.0
2020-07-17 10:40:00,17.66,17.67,17.63,17.64,57045.0,14.9608,14.9693,14.9354,14.9439,57045.0
2020-07-17 10:45:00,17.64,17.72,17.63,17.7,154461.0,14.9439,15.0117,14.9354,14.9947,154461.0
2020-07-17 10:50:00,17.71,17.75,17.7,17.72,89536.0,15.0032,15.0371,14.9947,15.0117,89536.0
2020-07-17 10:55:00,17.73,17.79,17.72,17.79,42246.0,15.0201,15.071,15.0117,15.071,42246.0
2020-07-17 11:00:00,17.79,17.8,17.76,17.76,86737.0,15.071,15.0794,15.0456,15.0456,86737.0
2020-07-17 11:05:00,17.76,17.76,17.7,17.71,107497.0,15.0456,15.0456,14.9947,15.0032,107497.0
2020-07-17 11:10:00,17.72,17.74,17.71,17.72,72037.0,15.0117,15.0286,15.0032,15.0117,72037.0
2020-07-17 11:15:00,17.73,17.75,17.69,17.71,112696.0,15.0201,15.0371,14.9863,15.0032,112696.0
2020-07-17 11:20:00,17.71,17.73,17.69,17.71,79266.0,15.0032,15.0201,14.9863,15.0032,79266.0
2020-07-17 11:25:00,17.72,17.72,17.66,17.66,90469.0,15.0117,15.0117,14.9608,14.9608,90469.0
2020-07-17 11:30:00,17.66,17.69,17.65,17.69,92357.0,14.9608,14.9863,14.9524,14.9863,92357.0
2020-07-17 11:35:00,17.69,17.72,17.67,17.69,79846.0,14.9863,15.0117,14.9693,14.9863,79846.0
2020-07-17 11:40:00,17.69,17.7,17.68,17.7,40342.0,14.9863,14.9947,14.9778,14.9947,40342.0
2020-07-17 11:45:00,17.7,17.71,17.69,17.7,51966.0,14.9947,15.0032,14.9863,14.9947,51966.0
2020-07-17 11:50:00,17.69,17.72,17.69,17.72,136491.0,14.9863,15.0117,14.9863,15.0117,136491.0
2020-07-17 11:55:00,17.71,17.74,17.71,17.72,47134.0,15.0032,15.0286,15.0032,15.0117,47134.0
2020-07-17 12:00:00,17.73,17.73,17.68,17.72,123046.0,15.0201,15.0201,14.9778,15.0117,123046.0
2020-07-17 12:05:00,17.72,17.73,17.71,17.71,50247.0,15.0117,15.0201,15.0032,15.0032,50247.0
2020-07-17 12:10:00,17.71,17.71,17.7,17.7,35935.0,15.0032,15.0032,14.9947,14.9947,35935.0
2020-07-17 12:15:00,17.7,17.71,17.67,17.69,74326.0,14.9947,15.0032,14.9693,14.9863,74326.0
2020-07-17 12:20:00,17.69,17.71,17.68,17.71,53499.0,14.9863,15.0032,14.9778,15.0032,53499.0
2020-07-17 12:25:00,17.71,17.74,17.7,17.73,74519.0,15.0032,15.0286,14.9947,15.0201,74519.0
2020-07-17 12:30:00,17.73,17.75,17.71,17.72,117656.0,15.0201,15.0371,15.0032,15.0117,117656.0
2020-07-17 12:35:00,17.71,17.72,17.66,17.66,93625.0,15.0032,15.0117,14.9608,14.9608,93625.0
2020-07-17 12:40:00,17.66,17.67,17.63,17.64,83613.0,14.9608,14.9693,14.9354,14.9439,83613.0
2020-07-17 12:45:00,17.64,17.67,17.63,17.66,134330.0,14.9439,14.9693,14.9354,14.9608,134330.0
2020-07-17 12:50:00,17.65,17.66,17.62,17.65,131011.0,14.9524,14.9608,14.927,14.9524,131011.0
2020-07-17 12:55:00,17.64,17.67,17.63,17.64,112911.0,14.9439,14.9693,14.9354,14.9439,112911.0
2020-07-17 13:00:00,17.64,17.67,17.62,17.66,69045.0,14.9439,14.9693,14.927,14.9608,69045.0
2020-07-17 13:05:00,17.67,17.69,17.59,17.61,263309.0,14.9693,14.9863,14.9015,14.9185,263309.0
2020-07-17 13:10:00,17.6,17.62,17.57,17.58,217523.0,14.91,14.927,14.8846,14.8931,217523.0
2020-07-17 13:15:00,17.58,17.6,17.51,17.53,415739.0,14.8931,14.91,14.8338,14.8507,415739.0
2020-07-17 13:20:00,17.54,17.58,17.52,17.57,180717.0,14.8592,14.8931,14.8422,14.8846,180717.0
2020-07-17 13:25:00,17.58,17.6,17.56,17.57,246560.0,14.8931,14.91,14.8761,14.8846,246560.0
2020-07-17 13:30:00,17.57,17.61,17.56,17.56,90935.0,14.8846,14.9185,14.8761,14.8761,90935.0
2020-07-17 13:35:00,17.57,17.6,17.54,17.57,117609.0,14.8846,14.91,14.8592,14.8846,117609.0
2020-07-17 13:40:00,17.57,17.58,17.53,17.57,122992.0,14.8846,14.8931,14.8507,14.8846,122992.0
2020-07-17 13:45:00,17.57,17.57,17.52,17.54,122281.0,14.8846,14.8846,14.8422,14.8592,122281.0
2020-07-17 13:50:00,17.53,17.56,17.52,17.55,89601.0,14.8507,14.8761,14.8422,14.8677,89601.0
2020-07-17 13:55:00,17.55,17.56,17.49,17.52,118787.0,14.8677,14.8761,14.8168,14.8422,118787.0
2020-07-17 14:00:00,17.51,17.52,17.46,17.46,219190.0,14.8338,14.8422,14.7914,14.7914,219190.0
2020-07-17 14:05:00,17.46,17.49,17.44,17.46,254092.0,14.7914,14.8168,14.7745,14.7914,254092.0
2020-07-17 14:10:00,17.45,17.48,17.42,17.45,337622.0,14.7829,14.8084,14.7575,14.7829,337622.0
2020-07-17 14:15:00,17.45,17.47,17.43,17.47,213970.0,14.7829,14.7999,14.766,14.7999,213970.0
2020-07-17 14:20:00,17.47,17.49,17.44,17.48,73432.0,14.7999,14.8168,14.7745,14.8084,73432.0
2020-07-17 14:25:00,17.48,17.52,17.47,17.51,90874.0,14.8084,14.8422,14.7999,14.8338,90874.0
2020-07-17 14:30:00,17.51,17.54,17.49,17.53,57679.0,14.8338,14.8592,14.8168,14.8507,57679.0
2020-07-17 14:35:00,17.53,17.55,17.51,17.54,55845.0,14.8507,14.8677,14.8338,14.8592,55845.0
2020-07-17 14:40:00,17.54,17.55,17.53,17.55,72972.0,14.8592,14.8677,14.8507,14.8677,72972.0
2020-07-17 14:45:00,17.55,17.57,17.53,17.54,119589.0,14.8677,14.8846,14.8507,14.8592,119589.0
2020-07-17 14:50:00,17.54,17.58,17.53,17.58,70064.0,14.8592,14.8931,14.8507,14.8931,70064.0
2020-07-17 14:55:00,17.57,17.59,17.53,17.54,140939.0,14.8846,14.9015,14.8507,14.8592,140939.0
2020-07-17 15:00:00,17.54,17.57,17.52,17.55,166546.0,14.8592,14.8846,14.8422,14.8677,166546.0
2020-07-17 15:05:00,17.55,17.56,17.52,17.55,147218.0,14.8677,14.8761,14.8422,14.8677,147218.0
2020-07-17 15:10:00,17.55,17.55,17.48,17.48,400818.0,14.8677,14.8677,14.8084,14.8084,400818.0
2020-07-17 15:15:00,17.48,17.5,17.42,17.44,419475.0,14.8084,14.8253,14.7575,14.7745,419475.0
2020-07-17 15:20:00,17.44,17.5,17.4,17.5,385143.0,14.7745,14.8253,14.7406,14.8253,385143.0
2020-07-17 15:25:00,17.5,17.52,17.47,17.5,212977.0,14.8253,14.8422,14.7999,14.8253,212977.0
2020-07-17 15:30:00,17.5,17.56,17.48,17.53,295591.0,14.8253,14.8761,14.8084,14.8507,295591.0
2020-07-17 15:35:00,17.54,17.54,17.49,17.5,184986.0,14.8592,14.8592,14.8168,14.8253,184986.0
2020-07-17 15:40:00,17.51,17.56,17.5,17.55,184544.0,14.8338,14.8761,14.8253,14.8677,184544.0
2020-07-17 15:45:00,17.55,17.62,17.54,17.61,214958.0,14.8677,14.927,14.8592,14.9185,214958.0
2020-07-17 15:50:00,17.61,17.63,17.54,17.54,275953.0,14.9185,14.9354,14.8592,14.8592,275953.0
2020-07-17 15:55:00,17.55,17.59,17.53,17.55,619234.0,14.8677,14.9015,14.8507,14.8677,619234.0
2020-07-20 09:30:00,17.41,17.49,17.37,17.41,273939.0,14.7491,14.8168,14.7152,14.7491,273939.0
2020-07-20 09:35:00,17.41,17.52,17.39,17.51,185222.0,14.7491,14.8422,14.7321,14.8338,185222.0
2020-07-20 09:40:00,17.5,17.51,17.39,17.4,95652.0,14.8253,14.8338,14.7321,14.7406,95652.0
2020-07-20 09:45:00,17.4,17.4,17.3,17.3,113525.0,14.7406,14.7406,14.6559,14.6559,113525.0
2020-07-20 09:50:00,17.31,17.38,17.29,17.3,95726.0,14.6643,14.7236,14.6474,14.6559,95726.0
2020-07-20 09:55:00,17.3,17.36,17.28,17.33,107906.0,14.6559,14.7067,14.6389,14.6813,107906.0
2020-07-20 10:00:00,17.34,17.34,17.27,17.28,121256.0,14.6898,14.6898,14.6305,14.6389,121256.0
2020-07-20 10:05:00,17.29,17.36,17.29,17.33,90879.0,14.6474,14.7067,14.6474,14.6813,90879.0
2020-07-20 10:10:00,17.33,17.36,17.33,17.36,48840.0,14.6813,14.7067,14.6813,14.7067,48840.0
2020-07-20 10:15:00,17.35,17.38,17.34,17.37,61103.0,14.6982,14.7236,14.6898,14.7152,61103.0
2020-07-20 10:20:00,17.37,17.39,17.36,17.37,52906.0,14.7152,14.7321,14.7067,14.7152,52906.0
2020-07-20 10:25:00,17.38,17.48,17.37,17.47,73011.0,14.7236,14.8084,14.7152,14.7999,73011.0
2020-07-20 10:30:00,17.48,17.52,17.48,17.52,136455.0,14.8084,14.8422,14.8084,14.8422,136455.0
2020-07-20 10:35:00,17.52,17.54,17.48,17.48,67308.0,14.8422,14.8592,14.8084,14.8084,67308.0
2020-07-20 10:40:00,17.48,17.52,17.46,17.51,51422.0,14.8084,14.8422,14.7914,14.8338,51422.0
2020-07-20 10:45:00,17.51,17.52,17.48,17.5,45363.0,14.8338,14.8422,14.8084,14.8253,45363.0
2020-07-20 10:50:00,17.5,17.56,17.5,17.52,72215.0,14.8253,14.8761,14.8253,14.8422,72215.0
2020-07-20 10:55:00,17.51,17.54,17.5,17.54,46926.0,14.8338,14.8592,14.8253,14.8592,46926.0
2020-07-20 11:00:00,17.53,17.54,17.5,17.51,53426.0,14.8507,14.8592,14.8253,14.8338,53426.0
2020-07-20 11:05:00,17.5,17.54,17.49,17.54,51308.0,14.8253,14.8592,14.8168,14.8592,51308.0
2020-07-20 11:10:00,17.54,17.56,17.5,17.51,65080.0,14.8592,14.8761,14.8253,14.8338,65080.0
2020-07-20 11:15:00,17.52,17.54,17.51,17.54,39845.0,14.8422,14.8592,14.8338,14.8592,39845.0
2020-07-20 11:20:00,17.55,17.55,17.49,17.51,93146.0,14.8677,14.8677,14.8168,14.8338,93146.0
2020-07-20 11:25:00,17.51,17.54,17.5,17.51,70128.0,14.8338,14.8592,14.8253,14.8338,70128.0
2020-07-20 11:30:00,17.51,17.53,17.5,17.51,45311.0,14.8338,14.8507,14.8253,14.8338,45311.0
2020-07-20 11:35:00,17.51,17.55,17.5,17.55,60447.0,14.8338,14.8677,14.8253,14.8677,60447.0
2020-07-20 11:40:00,17.55,17.56,17.52,17.53,65767.0,14.8677,14.8761,14.8422,14.8507,65767.0
2020-07-20 11:45:00,17.53,17.56,17.52,17.56,32646.0,14.8507,14.8761,14.8422,14.8761,32646.0
2020-07-20 11:50:00,17.55,17.57,17.54,17.55,47568.0,14.8677,14.8846,14.8592,14.8677,47568.0
2020-07-20 11:55:00,17.55,17.56,17.52,17.53,60758.0,14.8677,14.8761,14.8422,14.8507,60758.0
2020-07-20 12:00:00,17.53,17.53,17.49,17.51,52418.0,14.8507,14.8507,14.8168,14.8338,52418.0
2020-07-20 12:05:00,17.51,17.52,17.5,17.51,19434.0,14.8338,14.8422,14.8253,14.8338,19434.0
2020-07-20 12:10:00,17.51,17.54,17.51,17.54,33650.0,14.8338,14.8592,14.8338,14.8592,33650.0
2020-07-20 12:15:00,17.53,17.55,17.52,17.52,53350.0,14.8507,14.8677,14.8422,14.8422,53350.0
2020-07-20 12:20:00,17.52,17.53,17.51,17.52,33248.0,14.8422,14.8507,14.8338,14.8422,33248.0
2020-07-20 12:25:00,17.52,17.53,17.51,17.53,34333.0,14.8422,14.8507,14.8338,14.8507,34333.0
2020-07-20 12:30:00,17.53,17.62,17.52,17.62,117891.0,14.8507,14.927,14.8422,14.927,117891.0
2020-07-20 12:35:00,17.61,17.61,17.57,17.59,56570.0,14.9185,14.9185,14.8846,14.9015,56570.0
2020-07-20 12:40:00,17.58,17.6,17.57,17.6,25097.0,14.8931,14.91,14.8846,14.91,25097.0
2020-07-20 12:45:00,17.59,17.64,17.59,17.62,47732.0,14.9015,14.9439,14.9015,14.927,47732.0
2020-07-20 12:50:00,17.63,17.63,17.59,17.6,56317.0,14.9354,14.9354,14.9015,14.91,56317.0
2020-07-20 12:55:00,17.59,17.62,17.59,17.62,33341.0,14.9015,14.927,14.9015,14.927,33341.0
2020-07-20 13:00:00,17.62,17.63,17.61,17.62,20589.0,14.927,14.9354,14.9185,14.927,20589.0
2020-07-20 13:05:00,17.61,17.62,17.6,17.62,37095.0,14.9185,14.927,14.91,14.927,37095.0
2020-07-20 13:10:00,17.61,17.63,17.61,17.62,13407.0,14.9185,14.9354,14.9185,14.927,13407.0
2020-07-20 13:15:00,17.63,17.65,17.61,17.63,29783.0,14.9354,14.9524,14.9185,14.9354,29783.0
2020-07-20 13:20:00,17.63,17.64,17.62,17.63,29839.0,14.9354,14.9439,14.927,14.9354,29839.0
2020-07-20 13:25:00,17.63,17.66,17.63,17.65,33652.0,14.9354,14.9608,14.9354,14.9524,33652.0
2020-07-20 13:30:00,17.66,17.68,17.64,17.67,50592.0,14.9608,14.9778,14.9439,14.9693,50592.0
2020-07-20 13:35:00,17.68,17.69,17.66,17.69,41213.0,14.9778,14.9863,14.9608,14.9863,41213.0
2020-07-20 13:40:00,17.69,17.71,17.67,17.69,71088.0,14.9863,15.0032,14.9693,14.9863,71088.0
2020-07-20 13:45:00,17.69,17.7,17.67,17.67,30714.0,14.9863,14.9947,14.9693,14.9693,30714.0
2020-07-20 13:50:00,17.68,17.69,17.64,17.64,367448.0,14.9778,14.9863,14.9439,14.9439,367448.0
2020-07-20 13:55:00,17.64,17.64,17.62,17.63,64078.0,14.9439,14.9439,14.927,14.9354,64078.0
2020-07-20 14:00:00,17.64,17.64,17.59,17.6,114640.0,14.9439,14.9439,14.9015,14.91,114640.0
2020-07-20 14:05:00,17.61,17.61,17.6,17.61,60593.0,14.9185,14.9185,14.91,14.9185,60593.0
2020-07-20 14:10:00,17.61,17.61,17.58,17.58,45548.0,14.9185,14.9185,14.8931,14.8931,45548.0
2020-07-20 14:15:00,17.59,17.61,17.58,17.61,34472.0,14.9015,14.9185,14.8931,14.9185,34472.0
2020-07-20 14:20:00,17.61,17.62,17.6,17.6,68651.0,14.9185,14.927,14.91,14.91,68651.0
2020-07-20 14:25:00,17.61,17.63,17.6,17.61,41534.0,14.9185,14.9354,14.91,14.9185,41534.0
2020-07-20 14:30:00,17.61,17.62,17.6,17.62,26651.0,14.9185,14.927,14.91,14.927,26651.0
2020-07-20 14:35:00,17.62,17.62,17.61,17.62,73856.0,14.927,14.927,14.9185,14.927,73856.0
2020-07-20 14:40:00,17.62,17.62,17.61,17.61,23977.0,14.927,14.927,14.9185,14.9185,23977.0
2020-07-20 14:45:00,17.62,17.62,17.58,17.62,139437.0,14.927,14.927,14.8931,14.927,139437.0
2020-07-20 14:50:00,17.62,17.66,17.61,17.66,85511.0,14.927,14.9608,14.9185,14.9608,85511.0
2020-07-20 14:55:00,17.66,17.68,17.64,17.64,55684.0,14.9608,14.9778,14.9439,14.9439,55684.0
2020-07-20 15:00:00,17.64,17.67,17.63,17.64,72715.0,14.9439,14.9693,14.9354,14.9439,72715.0
2020-07-20 15:05:00,17.64,17.66,17.63,17.64,58277.0,14.9439,14.9608,14.9354,14.9439,58277.0
2020-07-20 15:10:00,17.64,17.65,17.64,17.65,35401.0,14.9439,14.9524,14.9439,14.9524,35401.0
2020-07-20 15:15:00,17.64,17.69,17.64,17.69,97119.0,14.9439,14.9863,14.9439,14.9863,97119.0
2020-07-20 15:20:00,17.69,17.71,17.68,17.71,129701.0,14.9863,15.0032,14.9778,15.0032,129701.0
2020-07-20 15:25:00,17.71,17.71,17.67,17.67,120995.0,15.0032,15.0032,14.9693,14.9693,120995.0
2020-07-20 15:30:00,17.68,17.7,17.66,17.68,151120.0,14.9778,14.9947,14.9608,14.9778,151120.0
2020-07-20 15:35:00,17.68,17.69,17.67,17.67,137832.0,14.9778,14.9863,14.9693,14.9693,137832.0
2020-07-20 15:40:00,17.67,17.68,17.65,17.66,95502.0,14.9693,14.9778,14.9524,14.9608,95502.0
2020-07-20 15:45:00,17.66,17.69,17.64,17.67,214540.0,14.9608,14.9863,14.9439,14.9693,214540.0
2020-07-20 15:50:00,17.66,17.67,17.62,17.64,144831.0,14.9608,14.9693,14.927,14.9439,144831.0
2020-07-20 15:55:00,17.64,17.67,17.6,17.64,395981.0,14.9439,14.9693,14.91,14.9439,395981.0
2020-07-21 09:30:00,17.77,17.97,17.76,17.95,256542.0,15.054,15.2235,15.0456,15.2065,256542.0
2020-07-21 09:35:00,17.96,18.03,17.89,17.91,195732.0,15.215,15.2743,15.1557,15.1726,195732.0
2020-07-21 09:40:00,17.91,17.95,17.88,17.93,117915.0,15.1726,15.2065,15.1472,15.1896,117915.0
2020-07-21 09:45:00,17.93,17.94,17.84,17.86,142037.0,15.1896,15.198,15.1133,15.1303,142037.0
2020-07-21 09:50:00,17.86,17.9,17.86,17.86,54801.0,15.1303,15.1642,15.1303,15.1303,54801.0
2020-07-21 09:55:00,17.87,17.89,17.79,17.81,232125.0,15.1387,15.1557,15.071,15.0879,232125.0
2020-07-21 10:00:00,17.82,17.86,17.77,17.82,128682.0,15.0964,15.1303,15.054,15.0964,128682.0
2020-07-21 10:05:00,17.81,17.82,17.78,17.79,62812.0,15.0879,15.0964,15.0625,15.071,62812.0
2020-07-21 10:10:00,17.79,17.86,17.79,17.82,87827.0,15.071,15.1303,15.071,15.0964,87827.0
2020-07-21 10:15:00,17.81,17.82,17.7,17.71,94538.0,15.0879,15.0964,14.9947,15.0032,94538.0
2020-07-21 10:20:00,17.7,17.75,17.66,17.67,316121.0,14.9947,15.0371,14.9608,14.9693,316121.0
2020-07-21 10:25:00,17.68,17.69,17.66,17.67,116503.0,14.9778,14.9863,14.9608,14.9693,116503.0
2020-07-21 10:30:00,17.66,17.73,17.65,17.71,75814.0,14.9608,15.0201,14.9524,15.0032,75814.0
2020-07-21 10:35:00,17.72,17.79,17.7,17.78,104868.0,15.0117,15.071,14.9947,15.0625,104868.0
2020-07-21 10:40:00,17.77,17.78,17.7,17.72,78102.0,15.054,15.0625,14.9947,15.0117,78102.0
2020-07-21 10:45:00,17.72,17.8,17.71,17.77,48201.0,15.0117,15.0794,15.0032,15.054,48201.0
2020-07-21 10:50:00,17.78,17.78,17.74,17.74,58715.0,15.0625,15.0625,15.0286,15.0286,58715.0
2020-07-21 10:55:00,17.74,17.76,17.73,17.74,44519.0,15.0286,15.0456,15.0201,15.0286,44519.0
2020-07-21 11:00:00,17.75,17.78,17.74,17.76,84453.0,15.0371,15.0625,15.0286,15.0456,84453.0
2020-07-21 11:05:00,17.76,17.79,17.73,17.76,72799.0,15.0456,15.071,15.0201,15.0456,72799.0
2020-07-21 11:10:00,17.76,17.78,17.75,17.76,66698.0,15.0456,15.0625,15.0371,15.0456,66698.0
2020-07-21 11:15:00,17.77,17.79,17.76,17.78,69838.0,15.054,15.071,15.0456,15.0625,69838.0
2020-07-21 11:20:00,17.77,17.8,17.77,17.8,42846.0,15.054,15.0794,15.054,15.0794,42846.0
2020-07-21 11:25:00,17.8,17.83,17.78,17.82,134602.0,15.0794,15.1049,15.0625,15.0964,134602.0
2020-07-21 11:30:00,17.82,17.83,17.79,17.8,62067.0,15.0964,15.1049,15.071,15.0794,62067.0
2020-07-21 11:35:00,17.81,17.82,17.8,17.82,55321.0,15.0879,15.0964,15.0794,15.0964,55321.0
2020-07-21 11:40:00,17.82,17.82,17.76,17.77,89071.0,15.0964,15.0964,15.0456,15.054,89071.0
2020-07-21 11:45:00,17.77,17.77,17.71,17.71,94302.0,15.054,15.054,15.0032,15.0032,94302.0
2020-07-21 11:50:00,17.71,17.74,17.71,17.73,126176.0,15.0032,15.0286,15.0032,15.0201,126176.0
2020-07-21 11:55:00,17.73,17.75,17.73,17.74,57810.0,15.0201,15.0371,15.0201,15.0286,57810.0
2020-07-21 12:00:00,17.75,17.75,17.7,17.71,106973.0,15.0371,15.0371,14.9947,15.0032,106973.0
2020-07-21 12:05:00,17.71,17.73,17.67,17.67,90200.0,15.0032,15.0201,14.9693,14.9693,90200.0
2020-07-21 12:10:00,17.67,17.69,17.65,17.66,61327.0,14.9693,14.9863,14.9524,14.9608,61327.0
2020-07-21 12:15:00,17.66,17.67,17.62,17.63,87708.0,14.9608,14.9693,14.927,14.9354,87708.0
2020-07-21 12:20:00,17.63,17.65,17.56,17.56,198229.0,14.9354,14.9524,14.8761,14.8761,198229.0
2020-07-21 12:25:00,17.56,17.6,17.55,17.56,312568.0,14.8761,14.91,14.8677,14.8761,312568.0
2020-07-21 12:30:00,17.56,17.57,17.52,17.57,407439.0,14.8761,14.8846,14.8422,14.8846,407439.0
2020-07-21 12:35:00,17.58,17.65,17.58,17.62,110934.0,14.8931,14.9524,14.8931,14.927,110934.0
2020-07-21 12:40:00,17.62,17.68,17.62,17.66,86769.0,14.927,14.9778,14.927,14.9608,86769.0
2020-07-21 12:45:00,17.65,17.67,17.64,17.66,65544.0,14.9524,14.9693,14.9439,14.9608,65544.0
2020-07-21 12:50:00,17.66,17.66,17.63,17.65,45083.0,14.9608,14.9608,14.9354,14.9524,45083.0
2020-07-21 12:55:00,17.65,17.7,17.65,17.7,58597.0,14.9524,14.9947,14.9524,14.9947,58597.0
2020-07-21 13:00:00,17.7,17.7,17.67,17.67,47912.0,14.9947,14.9947,14.9693,14.9693,47912.0
2020-07-21 13:05:00,17.68,17.68,17.6,17.61,119492.0,14.9778,14.9778,14.91,14.9185,119492.0
2020-07-21 13:10:00,17.62,17.64,17.6,17.6,53228.0,14.927,14.9439,14.91,14.91,53228.0
2020-07-21 13:15:00,17.61,17.64,17.6,17.62,39772.0,14.9185,14.9439,14.91,14.927,39772.0
2020-07-21 13:20:00,17.62,17.63,17.58,17.58,96653.0,14.927,14.9354,14.8931,14.8931,96653.0
2020-07-21 13:25:00,17.58,17.6,17.56,17.6,83536.0,14.8931,14.91,14.8761,14.91,83536.0
2020-07-21 13:30:00,17.6,17.63,17.59,17.63,69747.0,14.91,14.9354,14.9015,14.9354,69747.0
2020-07-21 13:35:00,17.64,17.64,17.62,17.63,32204.0,14.9439,14.9439,14.927,14.9354,32204.0
2020-07-21 13:40:00,17.63,17.63,17.58,17.58,69806.0,14.9354,14.9354,14.8931,14.8931,69806.0
2020-07-21 13:45:00,17.59,17.59,17.56,17.56,109092.0,14.9015,14.9015,14.8761,14.8761,109092.0
2020-07-21 13:50:00,17.56,17.57,17.5,17.52,534315.0,14.8761,14.8846,14.8253,14.8422,534315.0
2020-07-21 13:55:00,17.52,17.59,17.52,17.57,80057.0,14.8422,14.9015,14.8422,14.8846,80057.0
2020-07-21 14:00:00,17.57,17.58,17.56,17.56,57532.0,14.8846,14.8931,14.8761,14.8761,57532.0
2020-07-21 14:05:00,17.57,17.6,17.56,17.57,68255.0,14.8846,14.91,14.8761,14.8846,68255.0
2020-07-21 14:10:00,17.57,17.57,17.53,17.54,58764.0,14.8846,14.8846,14.8507,14.8592,58764.0
2020-07-21 14:15:00,17.54,17.57,17.53,17.55,92479.0,14.8592,14.8846,14.8507,14.8677,92479.0
2020-07-21 14:20:00,17.54,17.56,17.53,17.55,64614.0,14.8592,14.8761,14.8507,14.8677,64614.0
2020-07-21 14:25:00,17.55,17.58,17.54,17.57,47583.0,14.8677,14.8931,14.8592,14.8846,47583.0
2020-07-21 14:30:00,17.57,17.58,17.55,17.57,57118.0,14.8846,14.8931,14.8677,14.8846,57118.0
2020-07-21 14:35:00,17.57,17.58,17.55,17.56,93925.0,14.8846,14.8931,14.8677,14.8761,93925.0
2020-07-21 14:40:00,17.57,17.59,17.56,17.57,42959.0,14.8846,14.9015,14.8761,14.8846,42959.0
2020-07-21 14:45:00,17.57,17.59,17.55,17.56,73024.0,14.8846,14.9015,14.8677,14.8761,73024.0
2020-07-21 14:50:00,17.55,17.58,17.55,17.57,43476.0,14.8677,14.8931,14.8677,14.8846,43476.0
2020-07-21 14:55:00,17.57,17.6,17.56,17.58,78696.0,14.8846,14.91,14.8761,14.8931,78696.0
2020-07-21 15:00:00,17.59,17.59,17.55,17.55,66225.0,14.9015,14.9015,14.8677,14.8677,66225.0
2020-07-21 15:05:00,17.55,17.56,17.53,17.55,64477.0,14.8677,14.8761,14.8507,14.8677,64477.0
2020-07-21 15:10:00,17.56,17.57,17.52,17.54,72511.0,14.8761,14.8846,14.8422,14.8592,72511.0
2020-07-21 15:15:00,17.54,17.55,17.52,17.52,66010.0,14.8592,14.8677,14.8422,14.8422,66010.0
2020-07-21 15:20:00,17.53,17.56,17.52,17.53,99297.0,14.8507,14.8761,14.8422,14.8507,99297.0
2020-07-21 15:25:00,17.52,17.57,17.52,17.55,97613.0,14.8422,14.8846,14.8422,14.8677,97613.0
2020-07-21 15:30:00,17.55,17.55,17.52,17.52,100115.0,14.8677,14.8677,14.8422,14.8422,100115.0
2020-07-21 15:35:00,17.52,17.54,17.5,17.52,157114.0,14.8422,14.8592,14.8253,14.8422,157114.0
2020-07-21 15:40:00,17.52,17.57,17.51,17.55,116311.0,14.8422,14.8846,14.8338,14.8677,116311.0
2020-07-21 15:45:00,17.56,17.59,17.53,17.54,179083.0,14.8761,14.9015,14.8507,14.8592,179083.0
2020-07-21 15:50:00,17.55,17.56,17.47,17.49,258795.0,14.8677,14.8761,14.7999,14.8168,258795.0
2020-07-21 15:55:00,17.48,17.51,17.46,17.49,457695.0,14.8084,14.8338,14.7914,14.8168,457695.0
2020-07-22 09:30:00,17.4,17.44,17.31,17.43,213639.0,14.7406,14.7745,14.6643,14.766,213639.0
2020-07-22 09:35:00,17.42,17.55,17.39,17.54,129635.0,14.7575,14.8677,14.7321,14.8592,129635.0
2020-07-22 09:40:00,17.54,17.6,17.54,17.6,98249.0,14.8592,14.91,14.8592,14.91,98249.0
2020-07-22 09:45:00,17.6,17.62,17.56,17.61,95546.0,14.91,14.927,14.8761,14.9185,95546.0
2020-07-22 09:50:00,17.61,17.66,17.6,17.64,94428.0,14.9185,14.9608,14.91,14.9439,94428.0
2020-07-22 09:55:00,17.63,17.65,17.61,17.64,55661.0,14.9354,14.9524,14.9185,14.9439,55661.0
2020-07-22 10:00:00,17.65,17.65,17.57,17.59,98943.0,14.9524,14.9524,14.8846,14.9015,98943.0
2020-07-22 10:05:00,17.58,17.63,17.58,17.62,72159.0,14.8931,14.9354,14.8931,14.927,72159.0
2020-07-22 10:10:00,17.62,17.62,17.59,17.59,65601.0,14.927,14.927,14.9015,14.9015,65601.0
2020-07-22 10:15:00,17.6,17.65,17.59,17.64,53698.0,14.91,14.9524,14.9015,14.9439,53698.0
2020-07-22 10:20:00,17.64,17.66,17.59,17.59,93233.0,14.9439,14.9608,14.9015,14.9015,93233.0
2020-07-22 10:25:00,17.59,17.6,17.54,17.54,92053.0,14.9015,14.91,14.8592,14.8592,92053.0
2020-07-22 10:30:00,17.54,17.56,17.5,17.53,198846.0,14.8592,14.8761,14.8253,14.8507,198846.0
2020-07-22 10:35:00,17.52,17.63,17.51,17.62,122675.0,14.8422,14.9354,14.8338,14.927,122675.0
2020-07-22 10:40:00,17.62,17.64,17.59,17.63,113745.0,14.927,14.9439,14.9015,14.9354,113745.0
2020-07-22 10:45:00,17.63,17.67,17.62,17.66,178565.0,14.9354,14.9693,14.927,14.9608,178565.0
2020-07-22 10:50:00,17.65,17.69,17.64,17.65,122725.0,14.9524,14.9863,14.9439,14.9524,122725.0
2020-07-22 10:55:00,17.66,17.74,17.64,17.74,74372.0,14.9608,15.0286,14.9439,15.0286,74372.0
2020-07-22 11:00:00,17.74,17.76,17.7,17.76,80242.0,15.0286,15.0456,14.9947,15.0456,80242.0
2020-07-22 11:05:00,17.76,17.78,17.74,17.75,54395.0,15.0456,15.0625,15.0286,15.0371,54395.0
2020-07-22 11:10:00,17.75,17.79,17.75,17.78,65248.0,15.0371,15.071,15.0371,15.0625,65248.0
2020-07-22 11:15:00,17.78,17.8,17.64,17.66,604458.0,15.0625,15.0794,14.9439,14.9608,604458.0
2020-07-22 11:20:00,17.66,17.67,17.63,17.65,113356.0,14.9608,14.9693,14.9354,14.9524,113356.0
2020-07-22 11:25:00,17.65,17.7,17.63,17.67,213684.0,14.9524,14.9947,14.9354,14.9693,213684.0
2020-07-22 11:30:00,17.68,17.7,17.65,17.66,256703.0,14.9778,14.9947,14.9524,14.9608,256703.0
2020-07-22 11:35:00,17.66,17.66,17.63,17.66,74549.0,14.9608,14.9608,14.9354,14.9608,74549.0
2020-07-22 11:40:00,17.66,17.7,17.65,17.7,46834.0,14.9608,14.9947,14.9524,14.9947,46834.0
2020-07-22 11:45:00,17.7,17.73,17.69,17.72,69705.0,14.9947,15.0201,14.9863,15.0117,69705.0
2020-07-22 11:50:00,17.73,17.75,17.72,17.73,52331.0,15.0201,15.0371,15.0117,15.0201,52331.0
2020-07-22 11:55:00,17.72,17.73,17.71,17.72,23947.0,15.0117,15.0201,15.0032,15.0117,23947.0
2020-07-22 12:00:00,17.73,17.76,17.73,17.75,56735.0,15.0201,15.0456,15.0201,15.0371,56735.0
2020-07-22 12:05:00,17.74,17.75,17.72,17.72,24361.0,15.0286,15.0371,15.0117,15.0117,24361.0
2020-07-22 12:10:00,17.72,17.74,17.72,17.73,61374.0,15.0117,15.0286,15.0117,15.0201,61374.0
2020-07-22 12:15:00,17.74,17.74,17.7,17.71,44221.0,15.0286,15.0286,14.9947,15.0032,44221.0
2020-07-22 12:20:00,17.71,17.72,17.69,17.7,63555.0,15.0032,15.0117,14.9863,14.9947,63555.0
2020-07-22 12:25:00,17.7,17.75,17.7,17.75,40859.0,14.9947,15.0371,14.9947,15.0371,40859.0
2020-07-22 12:30:00,17.75,17.76,17.74,17.76,65395.0,15.0371,15.0456,15.0286,15.0456,65395.0
2020-07-22 12:35:00,17.76,17.77,17.74,17.76,67009.0,15.0456,15.054,15.0286,15.0456,67009.0
2020-07-22 12:40:00,17.75,17.75,17.73,17.73,20031.0,15.0371,15.0371,15.0201,15.0201,20031.0
2020-07-22 12:45:00,17.73,17.74,17.73,17.73,19643.0,15.0201,15.0286,15.0201,15.0201,19643.0
2020-07-22 12:50:00,17.74,17.74,17.71,17.72,164789.0,15.0286,15.0286,15.0032,15.0117,164789.0
2020-07-22 12:55:00,17.73,17.74,17.7,17.71,71949.0,15.0201,15.0286,14.9947,15.0032,71949.0
2020-07-22 13:00:00,17.71,17.71,17.63,17.65,237149.0,15.0032,15.0032,14.9354,14.9524,237149.0
2020-07-22 13:05:00,17.65,17.69,17.65,17.68,20635.0,14.9524,14.9863,14.9524,14.9778,20635.0
2020-07-22 13:10:00,17.67,17.7,17.66,17.68,37565.0,14.9693,14.9947,14.9608,14.9778,37565.0
2020-07-22 13:15:00,17.68,17.7,17.68,17.7,13851.0,14.9778,14.9947,14.9778,14.9947,13851.0
2020-07-22 13:20:00,17.69,17.71,17.68,17.7,44768.0,14.9863,15.0032,14.9778,14.9947,44768.0
2020-07-22 13:25:00,17.69,17.71,17.69,17.71,6352.0,14.9863,15.0032,14.9863,15.0032,6352.0
2020-07-22 13:30:00,17.71,17.71,17.67,17.68,56625.0,15.0032,15.0032,14.9693,14.9778,56625.0
2020-07-22 13:35:00,17.68,17.7,17.67,17.7,69390.0,14.9778,14.9947,14.9693,14.9947,69390.0
2020-07-22 13:40:00,17.7,17.7,17.69,17.7,14661.0,14.9947,14.9947,14.9863,14.9947,14661.0
2020-07-22 13:45:00,17.7,17.7,17.64,17.66,129489.0,14.9947,14.9947,14.9439,14.9608,129489.0
2020-07-22 13:50:00,17.66,17.68,17.65,17.66,42272.0,14.9608,14.9778,14.9524,14.9608,42272.0
2020-07-22 13:55:00,17.66,17.67,17.62,17.63,48743.0,14.9608,14.9693,14.927,14.9354,48743.0
2020-07-22 14:00:00,17.62,17.66,17.62,17.66,30872.0,14.927,14.9608,14.927,14.9608,30872.0
2020-07-22 14:05:00,17.65,17.69,17.64,17.69,56360.0,14.9524,14.9863,14.9439,14.9863,56360.0
2020-07-22 14:10:00,17.69,17.72,17.68,17.71,83404.0,14.9863,15.0117,14.9778,15.0032,83404.0
2020-07-22 14:15:00,17.71,17.74,17.7,17.73,126437.0,15.0032,15.0286,14.9947,15.0201,126437.0
2020-07-22 14:20:00,17.74,17.77,17.74,17.75,155523.0,15.0286,15.054,15.0286,15.0371,155523.0
2020-07-22 14:25:00,17.75,17.76,17.72,17.72,36351.0,15.0371,15.0456,15.0117,15.0117,36351.0
2020-07-22 14:30:00,17.72,17.73,17.68,17.69,133762.0,15.0117,15.0201,14.9778,14.9863,133762.0
2020-07-22 14:35:00,17.69,17.71,17.68,17.7,15824.0,14.9863,15.0032,14.9778,14.9947,15824.0
2020-07-22 14:40:00,17.7,17.71,17.69,17.69,48280.0,14.9947,15.0032,14.9863,14.9863,48280.0
2020-07-22 14:45:00,17.7,17.71,17.69,17.71,13314.0,14.9947,15.0032,14.9863,15.0032,13314.0
2020-07-22 14:50:00,17.71,17.71,17.7,17.71,14118.0,15.0032,15.0032,14.9947,15.0032,14118.0
2020-07-22 14:55:00,17.71,17.71,17.68,17.68,68208.0,15.0032,15.0032,14.9778,14.9778,68208.0
2020-07-22 15:00:00,17.69,17.7,17.68,17.69,58438.0,14.9863,14.9947,14.9778,14.9863,58438.0
2020-07-22 15:05:00,17.68,17.7,17.68,17.7,38887.0,14.9778,14.9947,14.9778,14.9947,38887.0
2020-07-22 15:10:00,17.7,17.73,17.69,17.71,75699.0,14.9947,15.0201,14.9863,15.0032,75699.0
2020-07-22 15:15:00,17.71,17.73,17.71,17.71,100336.0,15.0032,15.0201,15.0032,15.0032,100336.0
2020-07-22 15:20:00,17.71,17.72,17.7,17.71,51485.0,15.0032,15.0117,14.9947,15.0032,51485.0
2020-07-22 15:25:00,17.71,17.74,17.71,17.71,103890.0,15.0032,15.0286,15.0032,15.0032,103890.0
2020-07-22 15:30:00,17.71,17.75,17.71,17.73,86445.0,15.0032,15.0371,15.0032,15.0201,86445.0
2020-07-22 15:35:00,17.74,17.78,17.73,17.76,139420.0,15.0286,15.0625,15.0201,15.0456,139420.0
2020-07-22 15:40:00,17.76,17.77,17.74,17.76,159199.0,15.0456,15.054,15.0286,15.0456,159199.0
2020-07-22 15:45:00,17.76,17.76,17.73,17.75,130546.0,15.0456,15.0456,15.0201,15.0371,130546.0
2020-07-22 15:50:00,17.76,17.76,17.72,17.73,199683.0,15.0456,15.0456,15.0117,15.0201,199683.0
2020-07-22 15:55:00,17.74,17.75,17.72,17.73,322640.0,15.0286,15.0371,15.0117,15.0201,322640.0
2020-07-23 09:30:00,17.7,17.71,17.61,17.64,231821.0,14.9947,15.0032,14.9185,14.9439,231821.0
2020-07-23 09:35:00,17.63,17.66,17.6,17.61,48169.0,14.9354,14.9608,14.91,14.9185,48169.0
2020-07-23 09:40:00,17.61,17.61,17.53,17.55,59058.0,14.9185,14.9185,14.8507,14.8677,59058.0
2020-07-23 09:45:00,17.56,17.66,17.56,17.65,60732.0,14.8761,14.9608,14.8761,14.9524,60732.0
2020-07-23 09:50:00,17.66,17.71,17.65,17.71,46007.0,14.9608,15.0032,14.9524,15.0032,46007.0
2020-07-23 09:55:00,17.71,17.76,17.7,17.76,61069.0,15.0032,15.0456,14.9947,15.0456,61069.0
2020-07-23 10:00:00,17.76,17.79,17.75,17.77,71192.0,15.0456,15.071,15.0371,15.054,71192.0
2020-07-23 10:05:00,17.77,17.78,17.73,17.73,60214.0,15.054,15.0625,15.0201,15.0201,60214.0
2020-07-23 10:10:00,17.73,17.75,17.7,17.73,69978.0,15.0201,15.0371,14.9947,15.0201,69978.0
2020-07-23 10:15:00,17.71,17.74,17.71,17.71,40529.0,15.0032,15.0286,15.0032,15.0032,40529.0
2020-07-23 10:20:00,17.71,17.75,17.71,17.75,43203.0,15.0032,15.0371,15.0032,15.0371,43203.0
2020-07-23 10:25:00,17.75,17.82,17.75,17.8,42340.0,15.0371,15.0964,15.0371,15.0794,42340.0
2020-07-23 10:30:00,17.8,17.82,17.79,17.81,23598.0,15.0794,15.0964,15.071,15.0879,23598.0
2020-07-23 10:35:00,17.81,17.83,17.77,17.82,122490.0,15.0879,15.1049,15.054,15.0964,122490.0
2020-07-23 10:40:00,17.83,17.88,17.82,17.87,283346.0,15.1049,15.1472,15.0964,15.1387,283346.0
2020-07-23 10:45:00,17.87,17.87,17.8,17.8,65486.0,15.1387,15.1387,15.0794,15.0794,65486.0
2020-07-23 10:50:00,17.8,17.83,17.8,17.8,51738.0,15.0794,15.1049,15.0794,15.0794,51738.0
2020-07-23 10:55:00,17.81,17.82,17.77,17.78,33886.0,15.0879,15.0964,15.054,15.0625,33886.0
2020-07-23 11:00:00,17.78,17.81,17.76,17.76,64353.0,15.0625,15.0879,15.0456,15.0456,64353.0
2020-07-23 11:05:00,17.76,17.79,17.73,17.79,61550.0,15.0456,15.071,15.0201,15.071,61550.0
2020-07-23 11:10:00,17.79,17.82,17.77,17.81,26977.0,15.071,15.0964,15.054,15.0879,26977.0
2020-07-23 11:15:00,17.82,17.84,17.81,17.84,30199.0,15.0964,15.1133,15.0879,15.1133,30199.0
2020-07-23 11:20:00,17.84,17.86,17.83,17.86,72044.0,15.1133,15.1303,15.1049,15.1303,72044.0
2020-07-23 11:25:00,17.86,17.87,17.85,17.87,30379.0,15.1303,15.1387,15.1218,15.1387,30379.0
2020-07-23 11:30:00,17.87,17.9,17.87,17.89,95259.0,15.1387,15.1642,15.1387,15.1557,95259.0
2020-07-23 11:35:00,17.88,17.91,17.86,17.91,42508.0,15.1472,15.1726,15.1303,15.1726,42508.0
2020-07-23 11:40:00,17.91,17.91,17.87,17.89,39679.0,15.1726,15.1726,15.1387,15.1557,39679.0
2020-07-23 11:45:00,17.89,17.89,17.86,17.86,59826.0,15.1557,15.1557,15.1303,15.1303,59826.0
2020-07-23 11:50:00,17.87,17.88,17.86,17.87,50905.0,15.1387,15.1472,15.1303,15.1387,50905.0
2020-07-23 11:55:00,17.88,17.89,17.87,17.88,28934.0,15.1472,15.1557,15.1387,15.1472,28934.0
2020-07-23 12:00:00,17.89,17.89,17.87,17.87,33009.0,15.1557,15.1557,15.1387,15.1387,33009.0
2020-07-23 12:05:00,17.87,17.87,17.82,17.83,38605.0,15.1387,15.1387,15.0964,15.1049,38605.0
2020-07-23 12:10:00,17.83,17.86,17.82,17.84,56061.0,15.1049,15.1303,15.0964,15.1133,56061.0
2020-07-23 12:15:00,17.83,17.86,17.83,17.86,28625.0,15.1049,15.1303,15.1049,15.1303,28625.0
2020-07-23 12:20:00,17.86,17.87,17.85,17.86,59584.0,15.1303,15.1387,15.1218,15.1303,59584.0
2020-07-23 12:25:00,17.86,17.88,17.84,17.87,41142.0,15.1303,15.1472,15.1133,15.1387,41142.0
2020-07-23 12:30:00,17.88,17.89,17.86,17.89,71786.0,15.1472,15.1557,15.1303,15.1557,71786.0
2020-07-23 12:35:00,17.89,17.91,17.88,17.91,62510.0,15.1557,15.1726,15.1472,15.1726,62510.0
2020-07-23 12:40:00,17.91,17.93,17.9,17.93,35618.0,15.1726,15.1896,15.1642,15.1896,35618.0
2020-07-23 12:45:00,17.93,17.93,17.9,17.9,38850.0,15.1896,15.1896,15.1642,15.1642,38850.0
2020-07-23 12:50:00,17.91,17.93,17.9,17.91,53669.0,15.1726,15.1896,15.1642,15.1726,53669.0
2020-07-23 12:55:00,17.91,17.91,17.85,17.85,59359.0,15.1726,15.1726,15.1218,15.1218,59359.0
2020-07-23 13:00:00,17.85,17.9,17.85,17.89,29149.0,15.1218,15.1642,15.1218,15.1557,29149.0
2020-07-23 13:05:00,17.89,17.9,17.88,17.88,40409.0,15.1557,15.1642,15.1472,15.1472,40409.0
2020-07-23 13:10:00,17.89,17.9,17.87,17.89,41515.0,15.1557,15.1642,15.1387,15.1557,41515.0
2020-07-23 13:15:00,17.88,17.89,17.84,17.86,56484.0,15.1472,15.1557,15.1133,15.1303,56484.0
2020-07-23 13:20:00,17.86,17.86,17.82,17.84,44016.0,15.1303,15.1303,15.0964,15.1133,44016.0
2020-07-23 13:25:00,17.84,17.85,17.83,17.85,38708.0,15.1133,15.1218,15.1049,15.1218,38708.0
2020-07-23 13:30:00,17.85,17.85,17.82,17.85,44119.0,15.1218,15.1218,15.0964,15.1218,44119.0
2020-07-23 13:35:00,17.85,17.86,17.81,17.82,45703.0,15.1218,15.1303,15.0879,15.0964,45703.0
2020-07-23 13:40:00,17.82,17.82,17.75,17.77,90065.0,15.0964,15.0964,15.0371,15.054,90065.0
2020-07-23 13:45:00,17.77,17.78,17.75,17.75,180857.0,15.054,15.0625,15.0371,15.0371,180857.0
2020-07-23 13:50:00,17.76,17.77,17.74,17.76,34549.0,15.0456,15.054,15.0286,15.0456,34549.0
2020-07-23 13:55:00,17.75,17.76,17.73,17.76,53711.0,15.0371,15.0456,15.0201,15.0456,53711.0
2020-07-23 14:00:00,17.76,17.77,17.71,17.72,78380.0,15.0456,15.054,15.0032,15.0117,78380.0
2020-07-23 14:05:00,17.73,17.74,17.7,17.7,68281.0,15.0201,15.0286,14.9947,14.9947,68281.0
2020-07-23 14:10:00,17.71,17.71,17.68,17.71,59133.0,15.0032,15.0032,14.9778,15.0032,59133.0
2020-07-23 14:15:00,17.7,17.7,17.6,17.64,135081.0,14.9947,14.9947,14.91,14.9439,135081.0
2020-07-23 14:20:00,17.65,17.68,17.62,17.67,66533.0,14.9524,14.9778,14.927,14.9693,66533.0
2020-07-23 14:25:00,17.68,17.69,17.66,17.68,78922.0,14.9778,14.9863,14.9608,14.9778,78922.0
2020-07-23 14:30:00,17.68,17.72,17.64,17.7,80285.0,14.9778,15.0117,14.9439,14.9947,80285.0
2020-07-23 14:35:00,17.71,17.71,17.65,17.65,70448.0,15.0032,15.0032,14.9524,14.9524,70448.0
2020-07-23 14:40:00,17.65,17.68,17.64,17.67,66666.0,14.9524,14.9778,14.9439,14.9693,66666.0
2020-07-23 14:45:00,17.67,17.7,17.64,17.69,44990.0,14.9693,14.9947,14.9439,14.9863,44990.0
2020-07-23 14:50:00,17.7,17.74,17.69,17.73,65546.0,14.9947,15.0286,14.9863,15.0201,65546.0
2020-07-23 14:55:00,17.72,17.73,17.7,17.72,63163.0,15.0117,15.0201,14.9947,15.0117,63163.0
2020-07-23 15:00:00,17.72,17.73,17.7,17.72,71879.0,15.0117,15.0201,14.9947,15.0117,71879.0
2020-07-23 15:05:00,17.73,17.73,17.67,17.68,81471.0,15.0201,15.0201,14.9693,14.9778,81471.0
2020-07-23 15:10:00,17.69,17.71,17.67,17.7,83566.0,14.9863,15.0032,14.9693,14.9947,83566.0
2020-07-23 15:15:00,17.69,17.71,17.68,17.7,34055.0,14.9863,15.0032,14.9778,14.9947,34055.0
2020-07-23 15:20:00,17.7,17.71,17.65,17.65,144839.0,14.9947,15.0032,14.9524,14.9524,144839.0
2020-07-23 15:25:00,17.65,17.68,17.63,17.68,69091.0,14.9524,14.9778,14.9354,14.9778,69091.0
2020-07-23 15:30:00,17.68,17.69,17.62,17.69,154309.0,14.9778,14.9863,14.927,14.9863,154309.0
2020-07-23 15:35:00,17.68,17.72,17.66,17.7,133748.0,14.9778,15.0117,14.9608,14.9947,133748.0
2020-07-23 15:40:00,17.69,17.71,17.68,17.69,90156.0,14.9863,15.0032,14.9778,14.9863,90156.0
2020-07-23 15:45:00,17.69,17.71,17.67,17.69,161640.0,14.9863,15.0032,14.9693,14.9863,161640.0
2020-07-23 15:50:00,17.68,17.68,17.62,17.66,148594.0,14.9778,14.9778,14.927,14.9608,148594.0
2020-07-23 15:55:00,17.66,17.69,17.65,17.67,405500.0,14.9608,14.9863,14.9524,14.9693,405500.0
2020-07-24 09:30:00,17.56,17.59,17.52,17.58,132639.0,14.8761,14.9015,14.8422,14.8931,132639.0
2020-07-24 09:35:00,17.57,17.58,17.5,17.51,116683.0,14.8846,14.8931,14.8253,14.8338,116683.0
2020-07-24 09:40:00,17.51,17.61,17.49,17.58,97485.0,14.8338,14.9185,14.8168,14.8931,97485.0
2020-07-24 09:45:00,17.58,17.64,17.56,17.63,73268.0,14.8931,14.9439,14.8761,14.9354,73268.0
2020-07-24 09:50:00,17.63,17.64,17.58,17.59,57735.0,14.9354,14.9439,14.8931,14.9015,57735.0
2020-07-24 09:55:00,17.6,17.6,17.53,17.55,63259.0,14.91,14.91,14.8507,14.8677,63259.0
2020-07-24 10:00:00,17.55,17.64,17.55,17.63,63899.0,14.8677,14.9439,14.8677,14.9354,63899.0
2020-07-24 10:05:00,17.63,17.63,17.58,17.62,53844.0,14.9354,14.9354,14.8931,14.927,53844.0
2020-07-24 10:10:00,17.62,17.64,17.59,17.63,72181.0,14.927,14.9439,14.9015,14.9354,72181.0
2020-07-24 10:15:00,17.64,17.64,17.6,17.62,52987.0,14.9439,14.9439,14.91,14.927,52987.0
2020-07-24 10:20:00,17.62,17.63,17.6,17.63,49569.0,14.927,14.9354,14.91,14.9354,49569.0
2020-07-24 10:25:00,17.63,17.65,17.63,17.63,48083.0,14.9354,14.9524,14.9354,14.9354,48083.0
2020-07-24 10:30:00,17.64,17.64,17.53,17.53,126530.0,14.9439,14.9439,14.8507,14.8507,126530.0
2020-07-24 10:35:00,17.53,17.59,17.52,17.56,80071.0,14.8507,14.9015,14.8422,14.8761,80071.0
2020-07-24 10:40:00,17.57,17.6,17.56,17.59,54154.0,14.8846,14.91,14.8761,14.9015,54154.0
2020-07-24 10:45:00,17.6,17.61,17.58,17.6,47562.0,14.91,14.9185,14.8931,14.91,47562.0
2020-07-24 10:50:00,17.59,17.59,17.55,17.57,52813.0,14.9015,14.9015,14.8677,14.8846,52813.0
2020-07-24 10:55:00,17.58,17.58,17.54,17.56,54389.0,14.8931,14.8931,14.8592,14.8761,54389.0
2020-07-24 11:00:00,17.55,17.59,17.55,17.59,106531.0,14.8677,14.9015,14.8677,14.9015,106531.0
2020-07-24 11:05:00,17.58,17.59,17.5,17.52,66211.0,14.8931,14.9015,14.8253,14.8422,66211.0
2020-07-24 11:10:00,17.52,17.54,17.49,17.49,60326.0,14.8422,14.8592,14.8168,14.8168,60326.0
2020-07-24 11:15:00,17.5,17.51,17.45,17.46,51387.0,14.8253,14.8338,14.7829,14.7914,51387.0
2020-07-24 11:20:00,17.46,17.47,17.42,17.44,90068.0,14.7914,14.7999,14.7575,14.7745,90068.0
2020-07-24 11:25:00,17.44,17.46,17.4,17.41,55804.0,14.7745,14.7914,14.7406,14.7491,55804.0
2020-07-24 11:30:00,17.41,17.41,17.36,17.36,57806.0,14.7491,14.7491,14.7067,14.7067,57806.0
2020-07-24 11:35:00,17.36,17.39,17.33,17.36,90330.0,14.7067,14.7321,14.6813,14.7067,90330.0
2020-07-24 11:40:00,17.36,17.39,17.34,17.39,283335.0,14.7067,14.7321,14.6898,14.7321,283335.0
2020-07-24 11:45:00,17.39,17.4,17.37,17.4,54942.0,14.7321,14.7406,14.7152,14.7406,54942.0
2020-07-24 11:50:00,17.4,17.43,17.39,17.4,63532.0,14.7406,14.766,14.7321,14.7406,63532.0
2020-07-24 11:55:00,17.41,17.42,17.39,17.41,108392.0,14.7491,14.7575,14.7321,14.7491,108392.0
2020-07-24 12:00:00,17.4,17.42,17.39,17.39,66872.0,14.7406,14.7575,14.7321,14.7321,66872.0
2020-07-24 12:05:00,17.39,17.42,17.39,17.4,56338.0,14.7321,14.7575,14.7321,14.7406,56338.0
2020-07-24 12:10:00,17.4,17.42,17.39,17.41,43987.0,14.7406,14.7575,14.7321,14.7491,43987.0
2020-07-24 12:15:00,17.41,17.42,17.4,17.41,27982.0,14.7491,14.7575,14.7406,14.7491,27982.0
2020-07-24 12:20:00,17.41,17.43,17.4,17.42,82053.0,14.7491,14.766,14.7406,14.7575,82053.0
2020-07-24 12:25:00,17.41,17.42,17.41,17.41,29127.0,14.7491,14.7575,14.7491,14.7491,29127.0
2020-07-24 12:30:00,17.41,17.42,17.41,17.41,11623.0,14.7491,14.7575,14.7491,14.7491,11623.0
2020-07-24 12:35:00,17.41,17.43,17.41,17.41,32850.0,14.7491,14.766,14.7491,14.7491,32850.0
2020-07-24 12:40:00,17.41,17.42,17.41,17.42,36142.0,14.7491,14.7575,14.7491,14.7575,36142.0
2020-07-24 12:45:00,17.41,17.42,17.4,17.4,76227.0,14.7491,14.7575,14.7406,14.7406,76227.0
2020-07-24 12:50:00,17.4,17.44,17.4,17.41,55666.0,14.7406,14.7745,14.7406,14.7491,55666.0
2020-07-24 12:55:00,17.41,17.44,17.41,17.43,72702.0,14.7491,14.7745,14.7491,14.766,72702.0
2020-07-24 13:00:00,17.42,17.43,17.42,17.42,19989.0,14.7575,14.766,14.7575,14.7575,19989.0
2020-07-24 13:05:00,17.42,17.43,17.4,17.41,74277.0,14.7575,14.766,14.7406,14.7491,74277.0
2020-07-24 13:10:00,17.42,17.44,17.41,17.41,44499.0,14.7575,14.7745,14.7491,14.7491,44499.0
2020-07-24 13:15:00,17.41,17.42,17.4,17.41,45760.0,14.7491,14.7575,14.7406,14.7491,45760.0
2020-07-24 13:20:00,17.42,17.43,17.41,17.42,31064.0,14.7575,14.766,14.7491,14.7575,31064.0
2020-07-24 13:25:00,17.41,17.43,17.41,17.43,62201.0,14.7491,14.766,14.7491,14.766,62201.0
2020-07-24 13:30:00,17.43,17.44,17.41,17.41,75701.0,14.766,14.7745,14.7491,14.7491,75701.0
2020-07-24 13:35:00,17.41,17.44,17.41,17.42,106156.0,14.7491,14.7745,14.7491,14.7575,106156.0
2020-07-24 13:40:00,17.43,17.43,17.42,17.43,8121.0,14.766,14.766,14.7575,14.766,8121.0
2020-07-24 13:45:00,17.43,17.45,17.42,17.45,107926.0,14.766,14.7829,14.7575,14.7829,107926.0
2020-07-24 13:50:00,17.45,17.46,17.44,17.45,71940.0,14.7829,14.7914,14.7745,14.7829,71940.0
2020-07-24 13:55:00,17.45,17.46,17.44,17.45,49153.0,14.7829,14.7914,14.7745,14.7829,49153.0
2020-07-24 14:00:00,17.45,17.45,17.43,17.43,36644.0,14.7829,14.7829,14.766,14.766,36644.0
2020-07-24 14:05:00,17.43,17.45,17.43,17.45,39787.0,14.766,14.7829,14.766,14.7829,39787.0
2020-07-24 14:10:00,17.45,17.45,17.43,17.44,34992.0,14.7829,14.7829,14.766,14.7745,34992.0
2020-07-24 14:15:00,17.44,17.44,17.42,17.42,50083.0,14.7745,14.7745,14.7575,14.7575,50083.0
2020-07-24 14:20:00,17.43,17.43,17.42,17.43,18396.0,14.766,14.766,14.7575,14.766,18396.0
2020-07-24 14:25:00,17.42,17.44,17.42,17.44,24002.0,14.7575,14.7745,14.7575,14.7745,24002.0
2020-07-24 14:30:00,17.44,17.44,17.43,17.44,22637.0,14.7745,14.7745,14.766,14.7745,22637.0
2020-07-24 14:35:00,17.43,17.44,17.41,17.43,104876.0,14.766,14.7745,14.7491,14.766,104876.0
2020-07-24 14:40:00,17.44,17.45,17.42,17.43,49570.0,14.7745,14.7829,14.7575,14.766,49570.0
2020-07-24 14:45:00,17.43,17.43,17.41,17.43,77409.0,14.766,14.766,14.7491,14.766,77409.0
2020-07-24 14:50:00,17.43,17.43,17.41,17.41,47792.0,14.766,14.766,14.7491,14.7491,47792.0
2020-07-24 14:55:00,17.41,17.43,17.41,17.43,151692.0,14.7491,14.766,14.7491,14.766,151692.0
2020-07-24 15:00:00,17.43,17.44,17.41,17.44,99154.0,14.766,14.7745,14.7491,14.7745,99154.0
2020-07-24 15:05:00,17.43,17.44,17.41,17.42,58748.0,14.766,14.7745,14.7491,14.7575,58748.0
2020-07-24 15:10:00,17.42,17.44,17.42,17.43,75800.0,14.7575,14.7745,14.7575,14.766,75800.0
2020-07-24 15:15:00,17.43,17.44,17.42,17.42,215998.0,14.766,14.7745,14.7575,14.7575,215998.0
2020-07-24 15:20:00,17.43,17.46,17.42,17.44,174744.0,14.766,14.7914,14.7575,14.7745,174744.0
2020-07-24 15:25:00,17.44,17.45,17.42,17.43,191905.0,14.7745,14.7829,14.7575,14.766,191905.0
2020-07-24 15:30:00,17.43,17.44,17.42,17.43,193967.0,14.766,14.7745,14.7575,14.766,193967.0
2020-07-24 15:35:00,17.43,17.5,17.42,17.5,135097.0,14.766,14.8253,14.7575,14.8253,135097.0
2020-07-24 15:40:00,17.5,17.51,17.48,17.5,235776.0,14.8253,14.8338,14.8084,14.8253,235776.0
2020-07-24 15:45:00,17.5,17.51,17.48,17.5,185152.0,14.8253,14.8338,14.8084,14.8253,185152.0
2020-07-24 15:50:00,17.5,17.51,17.47,17.48,355580.0,14.8253,14.8338,14.7999,14.8084,355580.0
2020-07-24 15:55:00,17.48,17.51,17.46,17.5,632992.0,14.8084,14.8338,14.7914,14.8253,632992.0
2020-07-27 09:30:00,17.59,17.6,17.46,17.5,483232.0,14.9015,14.91,14.7914,14.8253,483232.0
2020-07-27 09:35:00,17.51,17.56,17.48,17.56,334646.0,14.8338,14.8761,14.8084,14.8761,334646.0
2020-07-27 09:40:00,17.56,17.65,17.56,17.63,183926.0,14.8761,14.9524,14.8761,14.9354,183926.0
2020-07-27 09:45:00,17.64,17.8,17.63,17.79,185856.0,14.9439,15.0794,14.9354,15.071,185856.0
2020-07-27 09:50:00,17.78,17.81,17.75,17.78,668249.0,15.0625,15.0879,15.0371,15.0625,668249.0
2020-07-27 09:55:00,17.77,17.78,17.73,17.75,213059.0,15.054,15.0625,15.0201,15.0371,213059.0
2020-07-27 10:00:00,17.75,17.76,17.69,17.75,165699.0,15.0371,15.0456,14.9863,15.0371,165699.0
2020-07-27 10:05:00,17.76,17.76,17.72,17.73,152350.0,15.0456,15.0456,15.0117,15.0201,152350.0
2020-07-27 10:10:00,17.73,17.76,17.71,17.74,178705.0,15.0201,15.0456,15.0032,15.0286,178705.0
2020-07-27 10:15:00,17.74,17.8,17.73,17.79,99917.0,15.0286,15.0794,15.0201,15.071,99917.0
2020-07-27 10:20:00,17.79,17.8,17.76,17.78,80088.0,15.071,15.0794,15.0456,15.0625,80088.0
2020-07-27 10:25:00,17.79,17.79,17.76,17.78,48239.0,15.071,15.071,15.0456,15.0625,48239.0
2020-07-27 10:30:00,17.78,17.78,17.71,17.73,79499.0,15.0625,15.0625,15.0032,15.0201,79499.0
2020-07-27 10:35:00,17.73,17.77,17.73,17.76,47406.0,15.0201,15.054,15.0201,15.0456,47406.0
2020-07-27 10:40:00,17.76,17.77,17.73,17.76,61853.0,15.0456,15.054,15.0201,15.0456,61853.0
2020-07-27 10:45:00,17.75,17.79,17.73,17.79,95802.0,15.0371,15.071,15.0201,15.071,95802.0
2020-07-27 10:50:00,17.8,17.83,17.77,17.8,67511.0,15.0794,15.1049,15.054,15.0794,67511.0
2020-07-27 10:55:00,17.79,17.81,17.77,17.77,90864.0,15.071,15.0879,15.054,15.054,90864.0
2020-07-27 11:00:00,17.78,17.78,17.72,17.75,53190.0,15.0625,15.0625,15.0117,15.0371,53190.0
2020-07-27 11:05:00,17.74,17.77,17.73,17.76,67280.0,15.0286,15.054,15.0201,15.0456,67280.0
2020-07-27 11:10:00,17.76,17.76,17.71,17.71,57621.0,15.0456,15.0456,15.0032,15.0032,57621.0
2020-07-27 11:15:00,17.71,17.72,17.67,17.68,107648.0,15.0032,15.0117,14.9693,14.9778,107648.0
2020-07-27 11:20:00,17.68,17.69,17.66,17.66,65080.0,14.9778,14.9863,14.9608,14.9608,65080.0
2020-07-27 11:25:00,17.66,17.69,17.65,17.68,95742.0,14.9608,14.9863,14.9524,14.9778,95742.0
2020-07-27 11:30:00,17.68,17.7,17.66,17.67,72623.0,14.9778,14.9947,14.9608,14.9693,72623.0
2020-07-27 11:35:00,17.67,17.69,17.64,17.69,60782.0,14.9693,14.9863,14.9439,14.9863,60782.0
2020-07-27 11:40:00,17.69,17.71,17.68,17.7,63449.0,14.9863,15.0032,14.9778,14.9947,63449.0
2020-07-27 11:45:00,17.7,17.71,17.68,17.69,53363.0,14.9947,15.0032,14.9778,14.9863,53363.0
2020-07-27 11:50:00,17.68,17.7,17.68,17.7,39282.0,14.9778,14.9947,14.9778,14.9947,39282.0
2020-07-27 11:55:00,17.69,17.72,17.67,17.71,51381.0,14.9863,15.0117,14.9693,15.0032,51381.0
2020-07-27 12:00:00,17.72,17.73,17.7,17.72,76902.0,15.0117,15.0201,14.9947,15.0117,76902.0
2020-07-27 12:05:00,17.73,17.74,17.71,17.72,98931.0,15.0201,15.0286,15.0032,15.0117,98931.0
2020-07-27 12:10:00,17.72,17.74,17.71,17.72,47226.0,15.0117,15.0286,15.0032,15.0117,47226.0
2020-07-27 12:15:00,17.72,17.74,17.71,17.73,102597.0,15.0117,15.0286,15.0032,15.0201,102597.0
2020-07-27 12:20:00,17.72,17.74,17.72,17.73,97202.0,15.0117,15.0286,15.0117,15.0201,97202.0
2020-07-27 12:25:00,17.72,17.74,17.72,17.73,60439.0,15.0117,15.0286,15.0117,15.0201,60439.0
2020-07-27 12:30:00,17.73,17.74,17.73,17.73,16647.0,15.0201,15.0286,15.0201,15.0201,16647.0
2020-07-27 12:35:00,17.73,17.74,17.73,17.73,11200.0,15.0201,15.0286,15.0201,15.0201,11200.0
2020-07-27 12:40:00,17.73,17.77,17.72,17.74,268032.0,15.0201,15.054,15.0117,15.0286,268032.0
2020-07-27 12:45:00,17.75,17.76,17.73,17.75,53640.0,15.0371,15.0456,15.0201,15.0371,53640.0
2020-07-27 12:50:00,17.75,17.77,17.75,17.77,32832.0,15.0371,15.054,15.0371,15.054,32832.0
2020-07-27 12:55:00,17.77,17.77,17.75,17.75,44449.0,15.054,15.054,15.0371,15.0371,44449.0
2020-07-27 13:00:00,17.76,17.79,17.75,17.79,65220.0,15.0456,15.071,15.0371,15.071,65220.0
2020-07-27 13:05:00,17.79,17.79,17.76,17.77,77086.0,15.071,15.071,15.0456,15.054,77086.0
2020-07-27 13:10:00,17.77,17.78,17.77,17.78,13160.0,15.054,15.0625,15.054,15.0625,13160.0
2020-07-27 13:15:00,17.78,17.78,17.77,17.77,10316.0,15.0625,15.0625,15.054,15.054,10316.0
2020-07-27 13:20:00,17.77,17.8,17.77,17.79,34924.0,15.054,15.0794,15.054,15.071,34924.0
2020-07-27 13:25:00,17.79,17.82,17.79,17.82,33123.0,15.071,15.0964,15.071,15.0964,33123.0
2020-07-27 13:30:00,17.82,17.82,17.81,17.82,39885.0,15.0964,15.0964,15.0879,15.0964,39885.0
2020-07-27 13:35:00,17.82,17.85,17.82,17.84,98768.0,15.0964,15.1218,15.0964,15.1133,98768.0
2020-07-27 13:40:00,17.85,17.85,17.81,17.85,98378.0,15.1218,15.1218,15.0879,15.1218,98378.0
2020-07-27 13:45:00,17.85,17.86,17.83,17.85,61639.0,15.1218,15.1303,15.1049,15.1218,61639.0
2020-07-27 13:50:00,17.85,17.87,17.85,17.86,17080.0,15.1218,15.1387,15.1218,15.1303,17080.0
2020-07-27 13:55:00,17.86,17.86,17.82,17.82,69444.0,15.1303,15.1303,15.0964,15.0964,69444.0
2020-07-27 14:00:00,17.82,17.83,17.8,17.8,52372.0,15.0964,15.1049,15.0794,15.0794,52372.0
2020-07-27 14:05:00,17.81,17.81,17.79,17.8,44699.0,15.0879,15.0879,15.071,15.0794,44699.0
2020-07-27 14:10:00,17.8,17.81,17.77,17.79,53267.0,15.0794,15.0879,15.054,15.071,53267.0
2020-07-27 14:15:00,17.79,17.79,17.77,17.78,22152.0,15.071,15.071,15.054,15.0625,22152.0
2020-07-27 14:20:00,17.78,17.78,17.74,17.77,72668.0,15.0625,15.0625,15.0286,15.054,72668.0
2020-07-27 14:25:00,17.77,17.77,17.72,17.73,24924.0,15.054,15.054,15.0117,15.0201,24924.0
2020-07-27 14:30:00,17.73,17.73,17.72,17.72,64954.0,15.0201,15.0201,15.0117,15.0117,64954.0
2020-07-27 14:35:00,17.73,17.73,17.7,17.72,93097.0,15.0201,15.0201,14.9947,15.0117,93097.0
2020-07-27 14:40:00,17.73,17.73,17.7,17.71,93693.0,15.0201,15.0201,14.9947,15.0032,93693.0
2020-07-27 14:45:00,17.71,17.72,17.69,17.7,92183.0,15.0032,15.0117,14.9863,14.9947,92183.0
2020-07-27 14:50:00,17.71,17.73,17.7,17.71,75603.0,15.0032,15.0201,14.9947,15.0032,75603.0
2020-07-27 14:55:00,17.71,17.73,17.69,17.73,95035.0,15.0032,15.0201,14.9863,15.0201,95035.0
2020-07-27 15:00:00,17.72,17.76,17.72,17.75,105432.0,15.0117,15.0456,15.0117,15.0371,105432.0
2020-07-27 15:05:00,17.74,17.79,17.73,17.78,151118.0,15.0286,15.071,15.0201,15.0625,151118.0
2020-07-27 15:10:00,17.78,17.78,17.77,17.78,69903.0,15.0625,15.0625,15.054,15.0625,69903.0
2020-07-27 15:15:00,17.78,17.79,17.77,17.77,75270.0,15.0625,15.071,15.054,15.054,75270.0
2020-07-27 15:20:00,17.77,17.79,17.77,17.77,49657.0,15.054,15.071,15.054,15.054,49657.0
2020-07-27 15:25:00,17.78,17.82,17.77,17.82,84540.0,15.0625,15.0964,15.054,15.0964,84540.0
2020-07-27 15:30:00,17.82,17.83,17.81,17.82,113686.0,15.0964,15.1049,15.0879,15.0964,113686.0
2020-07-27 15:35:00,17.82,17.83,17.81,17.82,99237.0,15.0964,15.1049,15.0879,15.0964,99237.0
2020-07-27 15:40:00,17.82,17.84,17.8,17.84,215980.0,15.0964,15.1133,15.0794,15.1133,215980.0
2020-07-27 15:45:00,17.84,17.86,17.81,17.85,164743.0,15.1133,15.1303,15.0879,15.1218,164743.0
2020-07-27 15:50:00,17.85,17.86,17.82,17.83,139561.0,15.1218,15.1303,15.0964,15.1049,139561.0
2020-07-27 15:55:00,17.84,17.84,17.81,17.82,304547.0,15.1133,15.1133,15.0879,15.0964,304547.0
2020-07-28 09:30:00,17.77,17.87,17.69,17.76,182956.0,15.054,15.1387,14.9863,15.0456,182956.0
2020-07-28 09:35:00,17.76,17.77,17.64,17.65,118003.0,15.0456,15.054,14.9439,14.9524,118003.0
2020-07-28 09:40:00,17.64,17.66,17.53,17.54,377367.0,14.9439,14.9608,14.8507,14.8592,377367.0
2020-07-28 09:45:00,17.54,17.58,17.5,17.52,154104.0,14.8592,14.8931,14.8253,14.8422,154104.0
2020-07-28 09:50:00,17.53,17.59,17.51,17.51,185733.0,14.8507,14.9015,14.8338,14.8338,185733.0
2020-07-28 09:55:00,17.52,17.52,17.38,17.4,651668.0,14.8422,14.8422,14.7236,14.7406,651668.0
2020-07-28 10:00:00,17.4,17.5,17.37,17.44,232735.0,14.7406,14.8253,14.7152,14.7745,232735.0
2020-07-28 10:05:00,17.44,17.46,17.42,17.42,175686.0,14.7745,14.7914,14.7575,14.7575,175686.0
2020-07-28 10:10:00,17.43,17.43,17.34,17.36,340893.0,14.766,14.766,14.6898,14.7067,340893.0
2020-07-28 10:15:00,17.37,17.4,17.34,17.36,157751.0,14.7152,14.7406,14.6898,14.7067,157751.0
2020-07-28 10:20:00,17.36,17.41,17.35,17.41,147358.0,14.7067,14.7491,14.6982,14.7491,147358.0
2020-07-28 10:25:00,17.41,17.44,17.34,17.35,198219.0,14.7491,14.7745,14.6898,14.6982,198219.0
2020-07-28 10:30:00,17.35,17.36,17.3,17.31,180130.0,14.6982,14.7067,14.6559,14.6643,180130.0
2020-07-28 10:35:00,17.32,17.34,17.3,17.34,141603.0,14.6728,14.6898,14.6559,14.6898,141603.0
2020-07-28 10:40:00,17.33,17.34,17.25,17.25,162819.0,14.6813,14.6898,14.6135,14.6135,162819.0
2020-07-28 10:45:00,17.25,17.27,17.24,17.26,113817.0,14.6135,14.6305,14.605,14.622,113817.0
2020-07-28 10:50:00,17.27,17.29,17.23,17.29,112896.0,14.6305,14.6474,14.5966,14.6474,112896.0
2020-07-28 10:55:00,17.28,17.29,17.24,17.25,114408.0,14.6389,14.6474,14.605,14.6135,114408.0
2020-07-28 11:00:00,17.25,17.28,17.25,17.25,80414.0,14.6135,14.6389,14.6135,14.6135,80414.0
2020-07-28 11:05:00,17.25,17.28,17.23,17.28,127162.0,14.6135,14.6389,14.5966,14.6389,127162.0
2020-07-28 11:10:00,17.28,17.35,17.27,17.32,160510.0,14.6389,14.6982,14.6305,14.6728,160510.0
2020-07-28 11:15:00,17.32,17.33,17.31,17.32,67959.0,14.6728,14.6813,14.6643,14.6728,67959.0
2020-07-28 11:20:00,17.32,17.33,17.3,17.31,69858.0,14.6728,14.6813,14.6559,14.6643,69858.0
2020-07-28 11:25:00,17.31,17.35,17.31,17.31,250119.0,14.6643,14.6982,14.6643,14.6643,250119.0
2020-07-28 11:30:00,17.32,17.32,17.21,17.21,283409.0,14.6728,14.6728,14.5796,14.5796,283409.0
2020-07-28 11:35:00,17.21,17.24,17.2,17.22,182570.0,14.5796,14.605,14.5711,14.5881,182570.0
2020-07-28 11:40:00,17.22,17.23,17.18,17.19,196178.0,14.5881,14.5966,14.5542,14.5627,196178.0
2020-07-28 11:45:00,17.19,17.19,17.14,17.18,236337.0,14.5627,14.5627,14.5203,14.5542,236337.0
2020-07-28 11:50:00,17.17,17.17,17.13,17.14,105533.0,14.5457,14.5457,14.5118,14.5203,105533.0
2020-07-28 11:55:00,17.13,17.16,17.12,17.14,362845.0,14.5118,14.5373,14.5034,14.5203,362845.0
2020-07-28 12:00:00,17.14,17.14,17.09,17.09,304625.0,14.5203,14.5203,14.478,14.478,304625.0
2020-07-28 12:05:00,17.09,17.1,17.06,17.08,236380.0,14.478,14.4864,14.4525,14.4695,236380.0
2020-07-28 12:10:00,17.09,17.09,17.01,17.01,248092.0,14.478,14.478,14.4102,14.4102,248092.0
2020-07-28 12:15:00,17.02,17.05,16.98,16.98,412149.0,14.4187,14.4441,14.3848,14.3848,412149.0
2020-07-28 12:20:00,16.98,17.11,16.97,17.1,344277.0,14.3848,14.4949,14.3763,14.4864,344277.0
2020-07-28 12:25:00,17.09,17.11,17.01,17.02,127595.0,14.478,14.4949,14.4102,14.4187,127595.0
2020-07-28 12:30:00,17.02,17.05,17.0,17.03,89077.0,14.4187,14.4441,14.4017,14.4271,89077.0
2020-07-28 12:35:00,17.03,17.03,17.0,17.02,173468.0,14.4271,14.4271,14.4017,14.4187,173468.0
2020-07-28 12:40:00,17.01,17.05,17.0,17.04,91693.0,14.4102,14.4441,14.4017,14.4356,91693.0
2020-07-28 12:45:00,17.03,17.04,17.02,17.03,60031.0,14.4271,14.4356,14.4187,14.4271,60031.0
2020-07-28 12:50:00,17.02,17.03,16.98,16.98,138253.0,14.4187,14.4271,14.3848,14.3848,138253.0
2020-07-28 12:55:00,16.98,16.99,16.96,16.98,83839.0,14.3848,14.3932,14.3678,14.3848,83839.0
2020-07-28 13:00:00,16.98,17.05,16.97,17.01,105534.0,14.3848,14.4441,14.3763,14.4102,105534.0
2020-07-28 13:05:00,17.01,17.02,16.98,16.98,201369.0,14.4102,14.4187,14.3848,14.3848,201369.0
2020-07-28 13:10:00,16.98,17.03,16.98,16.98,785337.0,14.3848,14.4271,14.3848,14.3848,785337.0
2020-07-28 13:15:00,16.98,16.99,16.95,16.95,96702.0,14.3848,14.3932,14.3594,14.3594,96702.0
2020-07-28 13:20:00,16.96,16.96,16.9,16.94,291608.0,14.3678,14.3678,14.317,14.3509,291608.0
2020-07-28 13:25:00,16.94,16.96,16.92,16.92,82342.0,14.3509,14.3678,14.3339,14.3339,82342.0
2020-07-28 13:30:00,16.93,16.99,16.9,16.96,193840.0,14.3424,14.3932,14.317,14.3678,193840.0
2020-07-28 13:35:00,16.96,16.99,16.94,16.98,170670.0,14.3678,14.3932,14.3509,14.3848,170670.0
2020-07-28 13:40:00,16.99,17.02,16.98,17.01,266334.0,14.3932,14.4187,14.3848,14.4102,266334.0
2020-07-28 13:45:00,17.01,17.09,17.0,17.08,188588.0,14.4102,14.478,14.4017,14.4695,188588.0
2020-07-28 13:50:00,17.09,17.09,17.04,17.05,144558.0,14.478,14.478,14.4356,14.4441,144558.0
2020-07-28 13:55:00,17.04,17.1,17.03,17.07,217546.0,14.4356,14.4864,14.4271,14.461,217546.0
2020-07-28 14:00:00,17.07,17.08,17.02,17.05,231928.0,14.461,14.4695,14.4187,14.4441,231928.0
2020-07-28 14:05:00,17.04,17.05,16.99,16.99,89218.0,14.4356,14.4441,14.3932,14.3932,89218.0
2020-07-28 14:10:00,17.0,17.05,16.99,17.01,152212.0,14.4017,14.4441,14.3932,14.4102,152212.0
2020-07-28 14:15:00,17.01,17.02,17.0,17.01,58205.0,14.4102,14.4187,14.4017,14.4102,58205.0
2020-07-28 14:20:00,17.0,17.01,16.97,16.97,156868.0,14.4017,14.4102,14.3763,14.3763,156868.0
2020-07-28 14:25:00,16.97,16.98,16.95,16.96,156902.0,14.3763,14.3848,14.3594,14.3678,156902.0
2020-07-28 14:30:00,16.96,16.99,16.94,16.96,282678.0,14.3678,14.3932,14.3509,14.3678,282678.0
2020-07-28 14:35:00,16.96,16.97,16.92,16.93,198041.0,14.3678,14.3763,14.3339,14.3424,198041.0
2020-07-28 14:40:00,16.93,16.97,16.89,16.97,281208.0,14.3424,14.3763,14.3085,14.3763,281208.0
2020-07-28 14:45:00,16.96,16.99,16.92,16.93,164824.0,14.3678,14.3932,14.3339,14.3424,164824.0
2020-07-28 14:50:00,16.92,16.93,16.88,16.89,220905.0,14.3339,14.3424,14.3001,14.3085,220905.0
2020-07-28 14:55:00,16.88,16.89,16.86,16.87,180891.0,14.3001,14.3085,14.2831,14.2916,180891.0
2020-07-28 15:00:00,16.87,16.87,16.81,16.82,356629.0,14.2916,14.2916,14.2408,14.2492,356629.0
2020-07-28 15:05:00,16.82,16.86,16.8,16.8,193409.0,14.2492,14.2831,14.2323,14.2323,193409.0
2020-07-28 15:10:00,16.8,16.81,16.74,16.78,452753.0,14.2323,14.2408,14.1815,14.2153,452753.0
2020-07-28 15:15:00,16.77,16.85,16.77,16.82,202307.0,14.2069,14.2746,14.2069,14.2492,202307.0
2020-07-28 15:20:00,16.83,16.83,16.76,16.76,157668.0,14.2577,14.2577,14.1984,14.1984,157668.0
2020-07-28 15:25:00,16.77,16.8,16.74,16.77,402662.0,14.2069,14.2323,14.1815,14.2069,402662.0
2020-07-28 15:30:00,16.77,16.83,16.74,16.75,330481.0,14.2069,14.2577,14.1815,14.1899,330481.0
2020-07-28 15:35:00,16.76,16.8,16.73,16.8,378749.0,14.1984,14.2323,14.173,14.2323,378749.0
2020-07-28 15:40:00,16.8,16.82,16.75,16.78,285168.0,14.2323,14.2492,14.1899,14.2153,285168.0
2020-07-28 15:45:00,16.77,16.79,16.65,16.66,822598.0,14.2069,14.2238,14.1052,14.1137,822598.0
2020-07-28 15:50:00,16.66,16.71,16.65,16.69,610674.0,14.1137,14.156,14.1052,14.1391,610674.0
2020-07-28 15:55:00,16.7,16.73,16.69,16.7,739549.0,14.1476,14.173,14.1391,14.1476,739549.0
2020-07-29 09:30:00,16.81,16.88,16.77,16.88,285672.0,14.2408,14.3001,14.2069,14.3001,285672.0
2020-07-29 09:35:00,16.87,16.89,16.81,16.85,177289.0,14.2916,14.3085,14.2408,14.2746,177289.0
2020-07-29 09:40:00,16.85,16.94,16.84,16.91,151950.0,14.2746,14.3509,14.2662,14.3255,151950.0
2020-07-29 09:45:00,16.91,16.94,16.87,16.94,141111.0,14.3255,14.3509,14.2916,14.3509,141111.0
2020-07-29 09:50:00,16.93,17.0,16.93,16.98,123173.0,14.3424,14.4017,14.3424,14.3848,123173.0
2020-07-29 09:55:00,17.0,17.01,16.93,16.95,228253.0,14.4017,14.4102,14.3424,14.3594,228253.0
2020-07-29 10:00:00,16.95,17.0,16.94,16.98,114221.0,14.3594,14.4017,14.3509,14.3848,114221.0
2020-07-29 10:05:00,16.98,16.98,16.92,16.95,159762.0,14.3848,14.3848,14.3339,14.3594,159762.0
2020-07-29 10:10:00,16.95,17.01,16.89,16.91,248022.0,14.3594,14.4102,14.3085,14.3255,248022.0
2020-07-29 10:15:00,16.91,16.92,16.79,16.82,454582.0,14.3255,14.3339,14.2238,14.2492,454582.0
2020-07-29 10:20:00,16.82,16.87,16.78,16.86,191775.0,14.2492,14.2916,14.2153,14.2831,191775.0
2020-07-29 10:25:00,16.86,16.94,16.85,16.9,168480.0,14.2831,14.3509,14.2746,14.317,168480.0
2020-07-29 10:30:00,16.9,16.92,16.86,16.86,46826.0,14.317,14.3339,14.2831,14.2831,46826.0
2020-07-29 10:35:00,16.86,16.91,16.85,16.87,164616.0,14.2831,14.3255,14.2746,14.2916,164616.0
2020-07-29 10:40:00,16.87,16.88,16.85,16.87,40040.0,14.2916,14.3001,14.2746,14.2916,40040.0
2020-07-29 10:45:00,16.88,16.92,16.86,16.91,100929.0,14.3001,14.3339,14.2831,14.3255,100929.0
2020-07-29 10:50:00,16.91,16.93,16.89,16.9,63048.0,14.3255,14.3424,14.3085,14.317,63048.0
2020-07-29 10:55:00,16.89,16.91,16.89,16.9,54349.0,14.3085,14.3255,14.3085,14.317,54349.0
2020-07-29 11:00:00,16.89,16.92,16.89,16.91,57879.0,14.3085,14.3339,14.3085,14.3255,57879.0
2020-07-29 11:05:00,16.9,16.94,16.89,16.93,171028.0,14.317,14.3509,14.3085,14.3424,171028.0
2020-07-29 11:10:00,16.94,16.95,16.93,16.95,57613.0,14.3509,14.3594,14.3424,14.3594,57613.0
2020-07-29 11:15:00,16.95,16.96,16.9,16.91,215208.0,14.3594,14.3678,14.317,14.3255,215208.0
2020-07-29 11:20:00,16.91,16.93,16.91,16.93,32747.0,14.3255,14.3424,14.3255,14.3424,32747.0
2020-07-29 11:25:00,16.93,16.96,16.9,16.95,128937.0,14.3424,14.3678,14.317,14.3594,128937.0
2020-07-29 11:30:00,16.96,16.96,16.93,16.94,116752.0,14.3678,14.3678,14.3424,14.3509,116752.0
2020-07-29 11:35:00,16.95,16.95,16.92,16.94,38490.0,14.3594,14.3594,14.3339,14.3509,38490.0
2020-07-29 11:40:00,16.94,16.95,16.93,16.94,37482.0,14.3509,14.3594,14.3424,14.3509,37482.0
2020-07-29 11:45:00,16.95,16.95,16.9,16.9,46714.0,14.3594,14.3594,14.317,14.317,46714.0
2020-07-29 11:50:00,16.91,16.92,16.89,16.89,46163.0,14.3255,14.3339,14.3085,14.3085,46163.0
2020-07-29 11:55:00,16.89,16.93,16.87,16.91,49548.0,14.3085,14.3424,14.2916,14.3255,49548.0
2020-07-29 12:00:00,16.91,16.95,16.91,16.95,37057.0,14.3255,14.3594,14.3255,14.3594,37057.0
2020-07-29 12:05:00,16.95,17.0,16.94,17.0,79566.0,14.3594,14.4017,14.3509,14.4017,79566.0
2020-07-29 12:10:00,16.99,17.0,16.96,16.97,173006.0,14.3932,14.4017,14.3678,14.3763,173006.0
2020-07-29 12:15:00,16.97,16.99,16.96,16.98,95712.0,14.3763,14.3932,14.3678,14.3848,95712.0
2020-07-29 12:20:00,16.98,16.99,16.95,16.98,52090.0,14.3848,14.3932,14.3594,14.3848,52090.0
2020-07-29 12:25:00,16.98,17.0,16.98,16.99,40560.0,14.3848,14.4017,14.3848,14.3932,40560.0
2020-07-29 12:30:00,16.98,16.99,16.94,16.96,76961.0,14.3848,14.3932,14.3509,14.3678,76961.0
2020-07-29 12:35:00,16.95,16.98,16.93,16.98,13111.0,14.3594,14.3848,14.3424,14.3848,13111.0
2020-07-29 12:40:00,16.98,16.98,16.89,16.91,423782.0,14.3848,14.3848,14.3085,14.3255,423782.0
2020-07-29 12:45:00,16.91,16.94,16.89,16.93,49532.0,14.3255,14.3509,14.3085,14.3424,49532.0
2020-07-29 12:50:00,16.93,16.95,16.92,16.93,27301.0,14.3424,14.3594,14.3339,14.3424,27301.0
2020-07-29 12:55:00,16.93,16.95,16.93,16.94,42649.0,14.3424,14.3594,14.3424,14.3509,42649.0
2020-07-29 13:00:00,16.94,16.96,16.94,16.96,16429.0,14.3509,14.3678,14.3509,14.3678,16429.0
2020-07-29 13:05:00,16.96,16.96,16.93,16.94,56013.0,14.3678,14.3678,14.3424,14.3509,56013.0
2020-07-29 13:10:00,16.94,16.96,16.93,16.96,29602.0,14.3509,14.3678,14.3424,14.3678,29602.0
2020-07-29 13:15:00,16.96,17.0,16.96,16.99,87826.0,14.3678,14.4017,14.3678,14.3932,87826.0
2020-07-29 13:20:00,17.0,17.01,16.97,16.99,165213.0,14.4017,14.4102,14.3763,14.3932,165213.0
2020-07-29 13:25:00,16.99,17.0,16.98,16.99,27942.0,14.3932,14.4017,14.3848,14.3932,27942.0
2020-07-29 13:30:00,17.0,17.0,16.98,16.99,87609.0,14.4017,14.4017,14.3848,14.3932,87609.0
2020-07-29 13:35:00,17.0,17.01,16.99,16.99,77942.0,14.4017,14.4102,14.3932,14.3932,77942.0
2020-07-29 13:40:00,16.99,17.01,16.98,16.99,195394.0,14.3932,14.4102,14.3848,14.3932,195394.0
2020-07-29 13:45:00,16.99,17.0,16.97,17.0,78731.0,14.3932,14.4017,14.3763,14.4017,78731.0
2020-07-29 13:50:00,16.99,17.0,16.98,17.0,20425.0,14.3932,14.4017,14.3848,14.4017,20425.0
2020-07-29 13:55:00,16.99,17.0,16.96,17.0,96922.0,14.3932,14.4017,14.3678,14.4017,96922.0
2020-07-29 14:00:00,17.0,17.01,16.97,17.01,79182.0,14.4017,14.4102,14.3763,14.4102,79182.0
2020-07-29 14:05:00,17.01,17.01,17.0,17.01,32275.0,14.4102,14.4102,14.4017,14.4102,32275.0
2020-07-29 14:10:00,17.01,17.01,16.98,17.0,127121.0,14.4102,14.4102,14.3848,14.4017,127121.0
2020-07-29 14:15:00,17.0,17.01,16.99,17.01,100820.0,14.4017,14.4102,14.3932,14.4102,100820.0
2020-07-29 14:20:00,17.01,17.02,17.0,17.0,77343.0,14.4102,14.4187,14.4017,14.4017,77343.0
2020-07-29 14:25:00,17.0,17.06,17.0,17.04,98582.0,14.4017,14.4525,14.4017,14.4356,98582.0
2020-07-29 14:30:00,17.04,17.07,17.03,17.05,113828.0,14.4356,14.461,14.4271,14.4441,113828.0
2020-07-29 14:35:00,17.06,17.07,17.05,17.07,32687.0,14.4525,14.461,14.4441,14.461,32687.0
2020-07-29 14:40:00,17.07,17.08,17.05,17.06,74878.0,14.461,14.4695,14.4441,14.4525,74878.0
2020-07-29 14:45:00,17.06,17.07,17.04,17.05,82755.0,14.4525,14.461,14.4356,14.4441,82755.0
2020-07-29 14:50:00,17.05,17.08,17.05,17.06,306529.0,14.4441,14.4695,14.4441,14.4525,306529.0
2020-07-29 14:55:00,17.06,17.07,17.03,17.05,116724.0,14.4525,14.461,14.4271,14.4441,116724.0
2020-07-29 15:00:00,17.05,17.05,17.03,17.03,82570.0,14.4441,14.4441,14.4271,14.4271,82570.0
2020-07-29 15:05:00,17.03,17.04,17.02,17.04,129315.0,14.4271,14.4356,14.4187,14.4356,129315.0
2020-07-29 15:10:00,17.03,17.04,17.02,17.02,93131.0,14.4271,14.4356,14.4187,14.4187,93131.0
2020-07-29 15:15:00,17.02,17.08,17.02,17.08,229229.0,14.4187,14.4695,14.4187,14.4695,229229.0
2020-07-29 15:20:00,17.08,17.15,17.08,17.12,249624.0,14.4695,14.5288,14.4695,14.5034,249624.0
2020-07-29 15:25:00,17.13,17.16,17.11,17.16,167671.0,14.5118,14.5373,14.4949,14.5373,167671.0
2020-07-29 15:30:00,17.16,17.2,17.15,17.17,183016.0,14.5373,14.5711,14.5288,14.5457,183016.0
2020-07-29 15:35:00,17.18,17.21,17.17,17.18,164348.0,14.5542,14.5796,14.5457,14.5542,164348.0
2020-07-29 15:40:00,17.18,17.18,17.13,17.14,148202.0,14.5542,14.5542,14.5118,14.5203,148202.0
2020-07-29 15:45:00,17.14,17.15,17.11,17.12,153772.0,14.5203,14.5288,14.4949,14.5034,153772.0
2020-07-29 15:50:00,17.11,17.11,17.08,17.1,169797.0,14.4949,14.4949,14.4695,14.4864,169797.0
2020-07-29 15:55:00,17.1,17.11,17.05,17.08,762785.0,14.4864,14.4949,14.4441,14.4695,762785.0
2020-07-30 09:30:00,16.91,16.91,16.82,16.88,199410.0,14.3255,14.3255,14.2492,14.3001,199410.0
2020-07-30 09:35:00,16.89,16.95,16.87,16.93,82004.0,14.3085,14.3594,14.2916,14.3424,82004.0
2020-07-30 09:40:00,16.94,16.96,16.9,16.91,68632.0,14.3509,14.3678,14.317,14.3255,68632.0
2020-07-30 09:45:00,16.91,16.98,16.91,16.94,69661.0,14.3255,14.3848,14.3255,14.3509,69661.0
2020-07-30 09:50:00,16.93,16.93,16.85,16.87,134530.0,14.3424,14.3424,14.2746,14.2916,134530.0
2020-07-30 09:55:00,16.86,16.88,16.82,16.83,72591.0,14.2831,14.3001,14.2492,14.2577,72591.0
2020-07-30 10:00:00,16.82,16.87,16.8,16.87,129171.0,14.2492,14.2916,14.2323,14.2916,129171.0
2020-07-30 10:05:00,16.87,16.87,16.8,16.86,89268.0,14.2916,14.2916,14.2323,14.2831,89268.0
2020-07-30 10:10:00,16.85,16.87,16.81,16.82,93113.0,14.2746,14.2916,14.2408,14.2492,93113.0
2020-07-30 10:15:00,16.82,16.83,16.78,16.8,79768.0,14.2492,14.2577,14.2153,14.2323,79768.0
2020-07-30 10:20:00,16.79,16.8,16.74,16.76,157297.0,14.2238,14.2323,14.1815,14.1984,157297.0
2020-07-30 10:25:00,16.76,16.77,16.73,16.76,159899.0,14.1984,14.2069,14.173,14.1984,159899.0
2020-07-30 10:30:00,16.76,16.77,16.74,16.77,109767.0,14.1984,14.2069,14.1815,14.2069,109767.0
2020-07-30 10:35:00,16.78,16.83,16.76,16.83,89957.0,14.2153,14.2577,14.1984,14.2577,89957.0
2020-07-30 10:40:00,16.82,16.84,16.75,16.76,106486.0,14.2492,14.2662,14.1899,14.1984,106486.0
2020-07-30 10:45:00,16.77,16.77,16.75,16.76,64360.0,14.2069,14.2069,14.1899,14.1984,64360.0
2020-07-30 10:50:00,16.76,16.82,16.75,16.82,82892.0,14.1984,14.2492,14.1899,14.2492,82892.0
2020-07-30 10:55:00,16.82,16.84,16.79,16.83,114344.0,14.2492,14.2662,14.2238,14.2577,114344.0
2020-07-30 11:00:00,16.84,16.88,16.82,16.88,72069.0,14.2662,14.3001,14.2492,14.3001,72069.0
2020-07-30 11:05:00,16.88,16.93,16.87,16.91,80614.0,14.3001,14.3424,14.2916,14.3255,80614.0
2020-07-30 11:10:00,16.91,16.95,16.9,16.94,71347.0,14.3255,14.3594,14.317,14.3509,71347.0
2020-07-30 11:15:00,16.94,16.98,16.93,16.97,51301.0,14.3509,14.3848,14.3424,14.3763,51301.0
2020-07-30 11:20:00,16.97,16.98,16.93,16.95,93562.0,14.3763,14.3848,14.3424,14.3594,93562.0
2020-07-30 11:25:00,16.95,16.96,16.93,16.93,45168.0,14.3594,14.3678,14.3424,14.3424,45168.0
2020-07-30 11:30:00,16.93,16.95,16.89,16.94,142976.0,14.3424,14.3594,14.3085,14.3509,142976.0
2020-07-30 11:35:00,16.94,16.98,16.94,16.98,98035.0,14.3509,14.3848,14.3509,14.3848,98035.0
2020-07-30 11:40:00,16.98,17.0,16.97,16.98,83686.0,14.3848,14.4017,14.3763,14.3848,83686.0
2020-07-30 11:45:00,16.98,16.99,16.96,16.97,60413.0,14.3848,14.3932,14.3678,14.3763,60413.0
2020-07-30 11:50:00,16.98,17.02,16.97,17.02,87682.0,14.3848,14.4187,14.3763,14.4187,87682.0
2020-07-30 11:55:00,17.02,17.04,17.01,17.03,34284.0,14.4187,14.4356,14.4102,14.4271,34284.0
2020-07-30 12:00:00,17.03,17.05,17.01,17.02,74691.0,14.4271,14.4441,14.4102,14.4187,74691.0
2020-07-30 12:05:00,17.02,17.02,16.99,17.01,32555.0,14.4187,14.4187,14.3932,14.4102,32555.0
2020-07-30 12:10:00,17.01,17.05,16.99,17.05,91453.0,14.4102,14.4441,14.3932,14.4441,91453.0
2020-07-30 12:15:00,17.05,17.12,17.05,17.1,96489.0,14.4441,14.5034,14.4441,14.4864,96489.0
2020-07-30 12:20:00,17.09,17.1,17.06,17.08,67273.0,14.478,14.4864,14.4525,14.4695,67273.0
2020-07-30 12:25:00,17.08,17.12,17.08,17.1,46961.0,14.4695,14.5034,14.4695,14.4864,46961.0
2020-07-30 12:30:00,17.11,17.16,17.1,17.14,112223.0,14.4949,14.5373,14.4864,14.5203,112223.0
2020-07-30 12:35:00,17.13,17.15,17.12,17.14,46637.0,14.5118,14.5288,14.5034,14.5203,46637.0
2020-07-30 12:40:00,17.14,17.15,17.11,17.13,89085.0,14.5203,14.5288,14.4949,14.5118,89085.0
2020-07-30 12:45:00,17.12,17.13,17.1,17.13,61103.0,14.5034,14.5118,14.4864,14.5118,61103.0
2020-07-30 12:50:00,17.13,17.13,17.1,17.1,54118.0,14.5118,14.5118,14.4864,14.4864,54118.0
2020-07-30 12:55:00,17.11,17.13,17.1,17.1,66875.0,14.4949,14.5118,14.4864,14.4864,66875.0
2020-07-30 13:00:00,17.11,17.15,17.1,17.14,47597.0,14.4949,14.5288,14.4864,14.5203,47597.0
2020-07-30 13:05:00,17.14,17.18,17.14,17.17,69038.0,14.5203,14.5542,14.5203,14.5457,69038.0
2020-07-30 13:10:00,17.17,17.19,17.15,17.17,71999.0,14.5457,14.5627,14.5288,14.5457,71999.0
2020-07-30 13:15:00,17.17,17.18,17.15,17.15,37986.0,14.5457,14.5542,14.5288,14.5288,37986.0
2020-07-30 13:20:00,17.14,17.15,17.11,17.11,65962.0,14.5203,14.5288,14.4949,14.4949,65962.0
2020-07-30 13:25:00,17.11,17.12,17.1,17.1,58263.0,14.4949,14.5034,14.4864,14.4864,58263.0
2020-07-30 13:30:00,17.09,17.1,17.06,17.06,96370.0,14.478,14.4864,14.4525,14.4525,96370.0
2020-07-30 13:35:00,17.07,17.08,17.05,17.07,107755.0,14.461,14.4695,14.4441,14.461,107755.0
2020-07-30 13:40:00,17.07,17.09,17.07,17.07,81600.0,14.461,14.478,14.461,14.461,81600.0
2020-07-30 13:45:00,17.07,17.11,17.07,17.09,107597.0,14.461,14.4949,14.461,14.478,107597.0
2020-07-30 13:50:00,17.1,17.13,17.09,17.11,91271.0,14.4864,14.5118,14.478,14.4949,91271.0
2020-07-30 13:55:00,17.12,17.13,17.1,17.11,66341.0,14.5034,14.5118,14.4864,14.4949,66341.0
2020-07-30 14:00:00,17.11,17.12,17.09,17.1,71855.0,14.4949,14.5034,14.478,14.4864,71855.0
2020-07-30 14:05:00,17.11,17.15,17.1,17.14,84595.0,14.4949,14.5288,14.4864,14.5203,84595.0
2020-07-30 14:10:00,17.15,17.15,17.12,17.13,55915.0,14.5288,14.5288,14.5034,14.5118,55915.0
2020-07-30 14:15:00,17.12,17.16,17.12,17.15,108863.0,14.5034,14.5373,14.5034,14.5288,108863.0
2020-07-30 14:20:00,17.15,17.18,17.13,17.18,98291.0,14.5288,14.5542,14.5118,14.5542,98291.0
2020-07-30 14:25:00,17.18,17.18,17.15,17.15,103632.0,14.5542,14.5542,14.5288,14.5288,103632.0
2020-07-30 14:30:00,17.15,17.18,17.15,17.18,68772.0,14.5288,14.5542,14.5288,14.5542,68772.0
2020-07-30 14:35:00,17.18,17.21,17.17,17.2,118869.0,14.5542,14.5796,14.5457,14.5711,118869.0
2020-07-30 14:40:00,17.19,17.23,17.18,17.23,85477.0,14.5627,14.5966,14.5542,14.5966,85477.0
2020-07-30 14:45:00,17.23,17.26,17.2,17.23,200281.0,14.5966,14.622,14.5711,14.5966,200281.0
2020-07-30 14:50:00,17.24,17.27,17.22,17.23,112126.0,14.605,14.6305,14.5881,14.5966,112126.0
2020-07-30 14:55:00,17.23,17.26,17.22,17.23,75807.0,14.5966,14.622,14.5881,14.5966,75807.0
2020-07-30 15:00:00,17.23,17.25,17.22,17.22,121122.0,14.5966,14.6135,14.5881,14.5881,121122.0
2020-07-30 15:05:00,17.23,17.24,17.21,17.22,148188.0,14.5966,14.605,14.5796,14.5881,148188.0
2020-07-30 15:10:00,17.21,17.24,17.21,17.23,106106.0,14.5796,14.605,14.5796,14.5966,106106.0
2020-07-30 15:15:00,17.23,17.28,17.22,17.28,114954.0,14.5966,14.6389,14.5881,14.6389,114954.0
2020-07-30 15:20:00,17.27,17.28,17.25,17.27,131517.0,14.6305,14.6389,14.6135,14.6305,131517.0
2020-07-30 15:25:00,17.28,17.28,17.23,17.26,180147.0,14.6389,14.6389,14.5966,14.622,180147.0
2020-07-30 15:30:00,17.26,17.29,17.24,17.29,204596.0,14.622,14.6474,14.605,14.6474,204596.0
2020-07-30 15:35:00,17.29,17.3,17.27,17.27,165606.0,14.6474,14.6559,14.6305,14.6305,165606.0
2020-07-30 15:40:00,17.27,17.28,17.24,17.25,155969.0,14.6305,14.6389,14.605,14.6135,155969.0
2020-07-30 15:45:00,17.24,17.26,17.22,17.24,132123.0,14.605,14.622,14.5881,14.605,132123.0
2020-07-30 15:50:00,17.23,17.25,17.21,17.23,191379.0,14.5966,14.6135,14.5796,14.5966,191379.0
2020-07-30 15:55:00,17.23,17.27,17.22,17.24,445413.0,14.5966,14.6305,14.5881,14.605,445413.0
2020-07-31 09:30:00,17.28,17.34,17.22,17.33,220974.0,14.6389,14.6898,14.5881,14.6813,220974.0
2020-07-31 09:35:00,17.34,17.38,17.28,17.31,115989.0,14.6898,14.7236,14.6389,14.6643,115989.0
2020-07-31 09:40:00,17.32,17.32,17.19,17.25,91888.0,14.6728,14.6728,14.5627,14.6135,91888.0
2020-07-31 09:45:00,17.24,17.25,17.2,17.23,83169.0,14.605,14.6135,14.5711,14.5966,83169.0
2020-07-31 09:50:00,17.23,17.26,17.21,17.26,55823.0,14.5966,14.622,14.5796,14.622,55823.0
2020-07-31 09:55:00,17.26,17.3,17.24,17.3,50650.0,14.622,14.6559,14.605,14.6559,50650.0
2020-07-31 10:00:00,17.3,17.35,17.28,17.3,74915.0,14.6559,14.6982,14.6389,14.6559,74915.0
2020-07-31 10:05:00,17.3,17.31,17.25,17.31,51006.0,14.6559,14.6643,14.6135,14.6643,51006.0
2020-07-31 10:10:00,17.3,17.31,17.25,17.25,51762.0,14.6559,14.6643,14.6135,14.6135,51762.0
2020-07-31 10:15:00,17.25,17.27,17.18,17.19,103121.0,14.6135,14.6305,14.5542,14.5627,103121.0
2020-07-31 10:20:00,17.19,17.22,17.15,17.22,83910.0,14.5627,14.5881,14.5288,14.5881,83910.0
2020-07-31 10:25:00,17.21,17.23,17.19,17.2,129920.0,14.5796,14.5966,14.5627,14.5711,129920.0
2020-07-31 10:30:00,17.21,17.22,17.19,17.21,69091.0,14.5796,14.5881,14.5627,14.5796,69091.0
2020-07-31 10:35:00,17.21,17.26,17.19,17.26,79298.0,14.5796,14.622,14.5627,14.622,79298.0
2020-07-31 10:40:00,17.25,17.26,17.23,17.26,49736.0,14.6135,14.622,14.5966,14.622,49736.0
2020-07-31 10:45:00,17.25,17.26,17.21,17.26,54363.0,14.6135,14.622,14.5796,14.622,54363.0
2020-07-31 10:50:00,17.26,17.28,17.24,17.27,59096.0,14.622,14.6389,14.605,14.6305,59096.0
2020-07-31 10:55:00,17.26,17.28,17.22,17.28,39998.0,14.622,14.6389,14.5881,14.6389,39998.0
2020-07-31 11:00:00,17.27,17.29,17.25,17.29,38296.0,14.6305,14.6474,14.6135,14.6474,38296.0
2020-07-31 11:05:00,17.29,17.31,17.28,17.3,47105.0,14.6474,14.6643,14.6389,14.6559,47105.0
2020-07-31 11:10:00,17.3,17.33,17.29,17.32,31210.0,14.6559,14.6813,14.6474,14.6728,31210.0
2020-07-31 11:15:00,17.32,17.38,17.31,17.38,65452.0,14.6728,14.7236,14.6643,14.7236,65452.0
2020-07-31 11:20:00,17.38,17.38,17.35,17.36,44111.0,14.7236,14.7236,14.6982,14.7067,44111.0
2020-07-31 11:25:00,17.36,17.41,17.35,17.4,48607.0,14.7067,14.7491,14.6982,14.7406,48607.0
2020-07-31 11:30:00,17.41,17.42,17.35,17.37,112919.0,14.7491,14.7575,14.6982,14.7152,112919.0
2020-07-31 11:35:00,17.36,17.36,17.32,17.35,86069.0,14.7067,14.7067,14.6728,14.6982,86069.0
2020-07-31 11:40:00,17.35,17.39,17.35,17.39,72198.0,14.6982,14.7321,14.6982,14.7321,72198.0
2020-07-31 11:45:00,17.38,17.4,17.35,17.38,195763.0,14.7236,14.7406,14.6982,14.7236,195763.0
2020-07-31 11:50:00,17.38,17.38,17.28,17.28,356224.0,14.7236,14.7236,14.6389,14.6389,356224.0
2020-07-31 11:55:00,17.28,17.28,17.21,17.21,55614.0,14.6389,14.6389,14.5796,14.5796,55614.0
2020-07-31 12:00:00,17.21,17.25,17.19,17.2,119213.0,14.5796,14.6135,14.5627,14.5711,119213.0
2020-07-31 12:05:00,17.21,17.24,17.16,17.17,52710.0,14.5796,14.605,14.5373,14.5457,52710.0
2020-07-31 12:10:00,17.17,17.22,17.17,17.21,39174.0,14.5457,14.5881,14.5457,14.5796,39174.0
2020-07-31 12:15:00,17.21,17.22,17.17,17.18,52461.0,14.5796,14.5881,14.5457,14.5542,52461.0
2020-07-31 12:20:00,17.18,17.25,17.18,17.24,58488.0,14.5542,14.6135,14.5542,14.605,58488.0
2020-07-31 12:25:00,17.24,17.25,17.21,17.25,23504.0,14.605,14.6135,14.5796,14.6135,23504.0
2020-07-31 12:30:00,17.24,17.24,17.22,17.22,41866.0,14.605,14.605,14.5881,14.5881,41866.0
2020-07-31 12:35:00,17.22,17.24,17.2,17.21,78188.0,14.5881,14.605,14.5711,14.5796,78188.0
2020-07-31 12:40:00,17.21,17.22,17.19,17.19,68442.0,14.5796,14.5881,14.5627,14.5627,68442.0
2020-07-31 12:45:00,17.19,17.2,17.15,17.16,125640.0,14.5627,14.5711,14.5288,14.5373,125640.0
2020-07-31 12:50:00,17.16,17.2,17.15,17.16,122782.0,14.5373,14.5711,14.5288,14.5373,122782.0
2020-07-31 12:55:00,17.16,17.21,17.15,17.21,80012.0,14.5373,14.5796,14.5288,14.5796,80012.0
2020-07-31 13:00:00,17.21,17.24,17.21,17.23,50665.0,14.5796,14.605,14.5796,14.5966,50665.0
2020-07-31 13:05:00,17.23,17.24,17.21,17.21,48935.0,14.5966,14.605,14.5796,14.5796,48935.0
2020-07-31 13:10:00,17.22,17.25,17.21,17.23,49234.0,14.5881,14.6135,14.5796,14.5966,49234.0
2020-07-31 13:15:00,17.23,17.25,17.22,17.22,57960.0,14.5966,14.6135,14.5881,14.5881,57960.0
2020-07-31 13:20:00,17.23,17.26,17.22,17.26,306388.0,14.5966,14.622,14.5881,14.622,306388.0
2020-07-31 13:25:00,17.26,17.27,17.24,17.26,69488.0,14.622,14.6305,14.605,14.622,69488.0
2020-07-31 13:30:00,17.25,17.28,17.25,17.28,150158.0,14.6135,14.6389,14.6135,14.6389,150158.0
2020-07-31 13:35:00,17.29,17.32,17.27,17.28,96484.0,14.6474,14.6728,14.6305,14.6389,96484.0
2020-07-31 13:40:00,17.28,17.28,17.27,17.27,23207.0,14.6389,14.6389,14.6305,14.6305,23207.0
2020-07-31 13:45:00,17.27,17.29,17.26,17.28,67820.0,14.6305,14.6474,14.622,14.6389,67820.0
2020-07-31 13:50:00,17.28,17.29,17.27,17.29,47557.0,14.6389,14.6474,14.6305,14.6474,47557.0
2020-07-31 13:55:00,17.29,17.29,17.25,17.26,38275.0,14.6474,14.6474,14.6135,14.622,38275.0
2020-07-31 14:00:00,17.25,17.28,17.25,17.26,52332.0,14.6135,14.6389,14.6135,14.622,52332.0
2020-07-31 14:05:00,17.26,17.27,17.24,17.25,54398.0,14.622,14.6305,14.605,14.6135,54398.0
2020-07-31 14:10:00,17.24,17.25,17.24,17.24,25136.0,14.605,14.6135,14.605,14.605,25136.0
2020-07-31 14:15:00,17.25,17.26,17.23,17.23,95895.0,14.6135,14.622,14.5966,14.5966,95895.0
2020-07-31 14:20:00,17.23,17.25,17.23,17.23,58222.0,14.5966,14.6135,14.5966,14.5966,58222.0
2020-07-31 14:25:00,17.23,17.27,17.23,17.26,30335.0,14.5966,14.6305,14.5966,14.622,30335.0
2020-07-31 14:30:00,17.27,17.28,17.25,17.26,87577.0,14.6305,14.6389,14.6135,14.622,87577.0
2020-07-31 14:35:00,17.26,17.32,17.26,17.3,117799.0,14.622,14.6728,14.622,14.6559,117799.0
2020-07-31 14:40:00,17.3,17.38,17.3,17.38,73655.0,14.6559,14.7236,14.6559,14.7236,73655.0
2020-07-31 14:45:00,17.37,17.41,17.36,17.39,67064.0,14.7152,14.7491,14.7067,14.7321,67064.0
2020-07-31 14:50:00,17.39,17.4,17.38,17.39,56580.0,14.7321,14.7406,14.7236,14.7321,56580.0
2020-07-31 14:55:00,17.38,17.41,17.38,17.39,78367.0,14.7236,14.7491,14.7236,14.7321,78367.0
2020-07-31 15:00:00,17.39,17.46,17.39,17.45,132361.0,14.7321,14.7914,14.7321,14.7829,132361.0
2020-07-31 15:05:00,17.44,17.47,17.43,17.47,95485.0,14.7745,14.7999,14.766,14.7999,95485.0
2020-07-31 15:10:00,17.48,17.48,17.45,17.46,68241.0,14.8084,14.8084,14.7829,14.7914,68241.0
2020-07-31 15:15:00,17.47,17.47,17.42,17.46,113758.0,14.7999,14.7999,14.7575,14.7914,113758.0
2020-07-31 15:20:00,17.46,17.48,17.45,17.48,58261.0,14.7914,14.8084,14.7829,14.8084,58261.0
2020-07-31 15:25:00,17.48,17.49,17.46,17.48,136467.0,14.8084,14.8168,14.7914,14.8084,136467.0
2020-07-31 15:30:00,17.48,17.48,17.45,17.45,121386.0,14.8084,14.8084,14.7829,14.7829,121386.0
2020-07-31 15:35:00,17.46,17.49,17.45,17.45,195157.0,14.7914,14.8168,14.7829,14.7829,195157.0
2020-07-31 15:40:00,17.46,17.48,17.43,17.44,221524.0,14.7914,14.8084,14.766,14.7745,221524.0
2020-07-31 15:45:00,17.45,17.6,17.44,17.58,655300.0,14.7829,14.91,14.7745,14.8931,655300.0
2020-07-31 15:50:00,17.58,17.61,17.55,17.57,269404.0,14.8931,14.9185,14.8677,14.8846,269404.0
2020-07-31 15:55:00,17.57,17.63,17.56,17.59,539628.0,14.8846,14.9354,14.8761,14.9015,539628.0
2020-08-03 09:30:00,17.59,17.59,17.49,17.53,223435.0,14.9015,14.9015,14.8168,14.8507,223435.0
2020-08-03 09:35:00,17.53,17.59,17.51,17.53,78297.0,14.8507,14.9015,14.8338,14.8507,78297.0
2020-08-03 09:40:00,17.52,17.54,17.47,17.5,61776.0,14.8422,14.8592,14.7999,14.8253,61776.0
2020-08-03 09:45:00,17.49,17.5,17.38,17.44,175662.0,14.8168,14.8253,14.7236,14.7745,175662.0
2020-08-03 09:50:00,17.44,17.51,17.44,17.51,74957.0,14.7745,14.8338,14.7745,14.8338,74957.0
2020-08-03 09:55:00,17.5,17.55,17.49,17.53,70309.0,14.8253,14.8677,14.8168,14.8507,70309.0
2020-08-03 10:00:00,17.52,17.66,17.52,17.63,89498.0,14.8422,14.9608,14.8422,14.9354,89498.0
2020-08-03 10:05:00,17.64,17.67,17.6,17.63,60869.0,14.9439,14.9693,14.91,14.9354,60869.0
2020-08-03 10:10:00,17.64,17.7,17.63,17.68,58027.0,14.9439,14.9947,14.9354,14.9778,58027.0
2020-08-03 10:15:00,17.67,17.69,17.63,17.64,40670.0,14.9693,14.9863,14.9354,14.9439,40670.0
2020-08-03 10:20:00,17.65,17.67,17.63,17.66,26894.0,14.9524,14.9693,14.9354,14.9608,26894.0
2020-08-03 10:25:00,17.67,17.68,17.64,17.66,105585.0,14.9693,14.9778,14.9439,14.9608,105585.0
2020-08-03 10:30:00,17.67,17.75,17.67,17.75,69811.0,14.9693,15.0371,14.9693,15.0371,69811.0
2020-08-03 10:35:00,17.75,17.79,17.73,17.77,55411.0,15.0371,15.071,15.0201,15.054,55411.0
2020-08-03 10:40:00,17.77,17.8,17.76,17.76,52880.0,15.054,15.0794,15.0456,15.0456,52880.0
2020-08-03 10:45:00,17.77,17.77,17.73,17.73,65318.0,15.054,15.054,15.0201,15.0201,65318.0
2020-08-03 10:50:00,17.74,17.76,17.74,17.75,27662.0,15.0286,15.0456,15.0286,15.0371,27662.0
2020-08-03 10:55:00,17.76,17.76,17.72,17.73,99284.0,15.0456,15.0456,15.0117,15.0201,99284.0
2020-08-03 11:00:00,17.72,17.78,17.69,17.75,143756.0,15.0117,15.0625,14.9863,15.0371,143756.0
2020-08-03 11:05:00,17.75,17.75,17.71,17.74,72437.0,15.0371,15.0371,15.0032,15.0286,72437.0
2020-08-03 11:10:00,17.73,17.74,17.71,17.72,57526.0,15.0201,15.0286,15.0032,15.0117,57526.0
2020-08-03 11:15:00,17.73,17.79,17.72,17.77,52460.0,15.0201,15.071,15.0117,15.054,52460.0
2020-08-03 11:20:00,17.78,17.83,17.77,17.82,75593.0,15.0625,15.1049,15.054,15.0964,75593.0
2020-08-03 11:25:00,17.82,17.85,17.8,17.82,63386.0,15.0964,15.1218,15.0794,15.0964,63386.0
2020-08-03 11:30:00,17.82,17.85,17.82,17.84,53452.0,15.0964,15.1218,15.0964,15.1133,53452.0
2020-08-03 11:35:00,17.85,17.87,17.83,17.87,54894.0,15.1218,15.1387,15.1049,15.1387,54894.0
2020-08-03 11:40:00,17.87,17.88,17.84,17.87,69387.0,15.1387,15.1472,15.1133,15.1387,69387.0
2020-08-03 11:45:00,17.86,17.86,17.83,17.85,48715.0,15.1303,15.1303,15.1049,15.1218,48715.0
2020-08-03 11:50:00,17.84,17.86,17.82,17.84,39568.0,15.1133,15.1303,15.0964,15.1133,39568.0
2020-08-03 11:55:00,17.84,17.86,17.83,17.84,31865.0,15.1133,15.1303,15.1049,15.1133,31865.0
2020-08-03 12:00:00,17.83,17.85,17.81,17.83,74628.0,15.1049,15.1218,15.0879,15.1049,74628.0
2020-08-03 12:05:00,17.84,17.86,17.82,17.85,59311.0,15.1133,15.1303,15.0964,15.1218,59311.0
2020-08-03 12:10:00,17.84,17.85,17.82,17.85,41987.0,15.1133,15.1218,15.0964,15.1218,41987.0
2020-08-03 12:15:00,17.84,17.85,17.81,17.82,62278.0,15.1133,15.1218,15.0879,15.0964,62278.0
2020-08-03 12:20:00,17.82,17.83,17.81,17.82,15690.0,15.0964,15.1049,15.0879,15.0964,15690.0
2020-08-03 12:25:00,17.82,17.83,17.78,17.79,45425.0,15.0964,15.1049,15.0625,15.071,45425.0
2020-08-03 12:30:00,17.79,17.82,17.79,17.81,22496.0,15.071,15.0964,15.071,15.0879,22496.0
2020-08-03 12:35:00,17.82,17.86,17.81,17.85,58083.0,15.0964,15.1303,15.0879,15.1218,58083.0
2020-08-03 12:40:00,17.85,17.87,17.84,17.85,41958.0,15.1218,15.1387,15.1133,15.1218,41958.0
2020-08-03 12:45:00,17.86,17.87,17.83,17.85,56180.0,15.1303,15.1387,15.1049,15.1218,56180.0
2020-08-03 12:50:00,17.86,17.87,17.85,17.86,32818.0,15.1303,15.1387,15.1218,15.1303,32818.0
2020-08-03 12:55:00,17.86,17.87,17.82,17.82,48614.0,15.1303,15.1387,15.0964,15.0964,48614.0
2020-08-03 13:00:00,17.82,17.84,17.8,17.81,58064.0,15.0964,15.1133,15.0794,15.0879,58064.0
2020-08-03 13:05:00,17.82,17.82,17.77,17.78,38705.0,15.0964,15.0964,15.054,15.0625,38705.0
2020-08-03 13:10:00,17.78,17.79,17.76,17.78,34334.0,15.0625,15.071,15.0456,15.0625,34334.0
2020-08-03 13:15:00,17.77,17.78,17.75,17.77,33944.0,15.054,15.0625,15.0371,15.054,33944.0
2020-08-03 13:20:00,17.77,17.8,17.77,17.79,43565.0,15.054,15.0794,15.054,15.071,43565.0
2020-08-03 13:25:00,17.79,17.81,17.78,17.8,51880.0,15.071,15.0879,15.0625,15.0794,51880.0
2020-08-03 13:30:00,17.8,17.82,17.79,17.82,24948.0,15.0794,15.0964,15.071,15.0964,24948.0
2020-08-03 13:35:00,17.82,17.83,17.81,17.82,71880.0,15.0964,15.1049,15.0879,15.0964,71880.0
2020-08-03 13:40:00,17.82,17.82,17.81,17.82,35010.0,15.0964,15.0964,15.0879,15.0964,35010.0
2020-08-03 13:45:00,17.82,17.83,17.8,17.81,85727.0,15.0964,15.1049,15.0794,15.0879,85727.0
2020-08-03 13:50:00,17.81,17.82,17.81,17.82,35093.0,15.0879,15.0964,15.0879,15.0964,35093.0
2020-08-03 13:55:00,17.82,17.85,17.81,17.85,34996.0,15.0964,15.1218,15.0879,15.1218,34996.0
2020-08-03 14:00:00,17.85,17.85,17.81,17.81,66096.0,15.1218,15.1218,15.0879,15.0879,66096.0
2020-08-03 14:05:00,17.82,17.82,17.81,17.82,16344.0,15.0964,15.0964,15.0879,15.0964,16344.0
2020-08-03 14:10:00,17.82,17.84,17.81,17.84,92849.0,15.0964,15.1133,15.0879,15.1133,92849.0
2020-08-03 14:15:00,17.85,17.85,17.81,17.81,71146.0,15.1218,15.1218,15.0879,15.0879,71146.0
2020-08-03 14:20:00,17.82,17.85,17.81,17.85,44886.0,15.0964,15.1218,15.0879,15.1218,44886.0
2020-08-03 14:25:00,17.85,17.86,17.83,17.86,63528.0,15.1218,15.1303,15.1049,15.1303,63528.0
2020-08-03 14:30:00,17.85,17.86,17.83,17.84,41255.0,15.1218,15.1303,15.1049,15.1133,41255.0
2020-08-03 14:35:00,17.83,17.85,17.83,17.85,52801.0,15.1049,15.1218,15.1049,15.1218,52801.0
2020-08-03 14:40:00,17.85,17.85,17.82,17.84,61379.0,15.1218,15.1218,15.0964,15.1133,61379.0
2020-08-03 14:45:00,17.84,17.85,17.83,17.83,36940.0,15.1133,15.1218,15.1049,15.1049,36940.0
2020-08-03 14:50:00,17.83,17.85,17.82,17.85,60626.0,15.1049,15.1218,15.0964,15.1218,60626.0
2020-08-03 14:55:00,17.85,17.86,17.84,17.85,56992.0,15.1218,15.1303,15.1133,15.1218,56992.0
2020-08-03 15:00:00,17.85,17.86,17.83,17.84,77609.0,15.1218,15.1303,15.1049,15.1133,77609.0
2020-08-03 15:05:00,17.85,17.87,17.84,17.87,30864.0,15.1218,15.1387,15.1133,15.1387,30864.0
2020-08-03 15:10:00,17.87,17.88,17.86,17.88,40085.0,15.1387,15.1472,15.1303,15.1472,40085.0
2020-08-03 15:15:00,17.88,17.88,17.78,17.78,226371.0,15.1472,15.1472,15.0625,15.0625,226371.0
2020-08-03 15:20:00,17.79,17.81,17.78,17.79,60850.0,15.071,15.0879,15.0625,15.071,60850.0
2020-08-03 15:25:00,17.8,17.8,17.75,17.76,128240.0,15.0794,15.0794,15.0371,15.0456,128240.0
2020-08-03 15:30:00,17.77,17.8,17.76,17.77,118039.0,15.054,15.0794,15.0456,15.054,118039.0
2020-08-03 15:35:00,17.78,17.83,17.77,17.82,101673.0,15.0625,15.1049,15.054,15.0964,101673.0
2020-08-03 15:40:00,17.82,17.85,17.81,17.85,43165.0,15.0964,15.1218,15.0879,15.1218,43165.0
2020-08-03 15:45:00,17.85,17.85,17.8,17.8,90280.0,15.1218,15.1218,15.0794,15.0794,90280.0
2020-08-03 15:50:00,17.8,17.81,17.77,17.8,148490.0,15.0794,15.0879,15.054,15.0794,148490.0
2020-08-03 15:55:00,17.81,17.81,17.75,17.77,464640.0,15.0879,15.0879,15.0371,15.054,464640.0
2020-08-04 09:30:00,17.79,18.03,17.74,17.99,322273.0,15.071,15.2743,15.0286,15.2404,322273.0
2020-08-04 09:35:00,18.0,18.0,17.83,17.87,264799.0,15.2489,15.2489,15.1049,15.1387,264799.0
2020-08-04 09:40:00,17.88,17.9,17.85,17.86,96994.0,15.1472,15.1642,15.1218,15.1303,96994.0
2020-08-04 09:45:00,17.86,17.9,17.82,17.83,54085.0,15.1303,15.1642,15.0964,15.1049,54085.0
2020-08-04 09:50:00,17.82,17.91,17.82,17.89,68555.0,15.0964,15.1726,15.0964,15.1557,68555.0
2020-08-04 09:55:00,17.89,17.91,17.87,17.88,62963.0,15.1557,15.1726,15.1387,15.1472,62963.0
2020-08-04 10:00:00,17.88,17.93,17.87,17.9,115196.0,15.1472,15.1896,15.1387,15.1642,115196.0
2020-08-04 10:05:00,17.9,17.93,17.87,17.93,83393.0,15.1642,15.1896,15.1387,15.1896,83393.0
2020-08-04 10:10:00,17.93,17.93,17.89,17.91,138104.0,15.1896,15.1896,15.1557,15.1726,138104.0
2020-08-04 10:15:00,17.91,17.95,17.84,17.85,138158.0,15.1726,15.2065,15.1133,15.1218,138158.0
2020-08-04 10:20:00,17.85,17.88,17.83,17.86,117556.0,15.1218,15.1472,15.1049,15.1303,117556.0
2020-08-04 10:25:00,17.86,17.89,17.84,17.85,66477.0,15.1303,15.1557,15.1133,15.1218,66477.0
2020-08-04 10:30:00,17.86,17.86,17.8,17.81,77070.0,15.1303,15.1303,15.0794,15.0879,77070.0
2020-08-04 10:35:00,17.8,17.82,17.8,17.82,32753.0,15.0794,15.0964,15.0794,15.0964,32753.0
2020-08-04 10:40:00,17.82,17.84,17.79,17.82,94046.0,15.0964,15.1133,15.071,15.0964,94046.0
2020-08-04 10:45:00,17.83,17.88,17.81,17.88,114818.0,15.1049,15.1472,15.0879,15.1472,114818.0
2020-08-04 10:50:00,17.88,17.92,17.88,17.89,137216.0,15.1472,15.1811,15.1472,15.1557,137216.0
2020-08-04 10:55:00,17.89,17.92,17.88,17.91,66821.0,15.1557,15.1811,15.1472,15.1726,66821.0
2020-08-04 11:00:00,17.91,17.92,17.82,17.82,112978.0,15.1726,15.1811,15.0964,15.0964,112978.0
2020-08-04 11:05:00,17.82,17.84,17.82,17.84,11042.0,15.0964,15.1133,15.0964,15.1133,11042.0
2020-08-04 11:10:00,17.83,17.86,17.81,17.82,80523.0,15.1049,15.1303,15.0879,15.0964,80523.0
2020-08-04 11:15:00,17.82,17.87,17.81,17.87,25538.0,15.0964,15.1387,15.0879,15.1387,25538.0
2020-08-04 11:20:00,17.87,17.88,17.85,17.85,30151.0,15.1387,15.1472,15.1218,15.1218,30151.0
2020-08-04 11:25:00,17.86,17.86,17.84,17.86,49811.0,15.1303,15.1303,15.1133,15.1303,49811.0
2020-08-04 11:30:00,17.86,17.86,17.81,17.82,61058.0,15.1303,15.1303,15.0879,15.0964,61058.0
2020-08-04 11:35:00,17.82,17.88,17.82,17.87,39091.0,15.0964,15.1472,15.0964,15.1387,39091.0
2020-08-04 11:40:00,17.87,17.87,17.85,17.85,56971.0,15.1387,15.1387,15.1218,15.1218,56971.0
2020-08-04 11:45:00,17.85,17.88,17.84,17.86,74264.0,15.1218,15.1472,15.1133,15.1303,74264.0
2020-08-04 11:50:00,17.86,17.86,17.78,17.79,131773.0,15.1303,15.1303,15.0625,15.071,131773.0
2020-08-04 11:55:00,17.79,17.79,17.7,17.71,364369.0,15.071,15.071,14.9947,15.0032,364369.0
2020-08-04 12:00:00,17.72,17.77,17.68,17.76,120305.0,15.0117,15.054,14.9778,15.0456,120305.0
2020-08-04 12:05:00,17.76,17.82,17.76,17.82,65397.0,15.0456,15.0964,15.0456,15.0964,65397.0
2020-08-04 12:10:00,17.82,17.83,17.75,17.78,224469.0,15.0964,15.1049,15.0371,15.0625,224469.0
2020-08-04 12:15:00,17.78,17.8,17.77,17.8,45148.0,15.0625,15.0794,15.054,15.0794,45148.0
2020-08-04 12:20:00,17.8,17.81,17.78,17.81,24391.0,15.0794,15.0879,15.0625,15.0879,24391.0
2020-08-04 12:25:00,17.81,17.84,17.8,17.84,65394.0,15.0879,15.1133,15.0794,15.1133,65394.0
2020-08-04 12:30:00,17.83,17.88,17.82,17.87,62760.0,15.1049,15.1472,15.0964,15.1387,62760.0
2020-08-04 12:35:00,17.88,17.88,17.86,17.86,29308.0,15.1472,15.1472,15.1303,15.1303,29308.0
2020-08-04 12:40:00,17.86,17.88,17.83,17.84,83839.0,15.1303,15.1472,15.1049,15.1133,83839.0
2020-08-04 12:45:00,17.84,17.9,17.84,17.88,81878.0,15.1133,15.1642,15.1133,15.1472,81878.0
2020-08-04 12:50:00,17.88,17.88,17.84,17.84,52370.0,15.1472,15.1472,15.1133,15.1133,52370.0
2020-08-04 12:55:00,17.84,17.87,17.83,17.86,27267.0,15.1133,15.1387,15.1049,15.1303,27267.0
2020-08-04 13:00:00,17.87,17.87,17.83,17.84,80948.0,15.1387,15.1387,15.1049,15.1133,80948.0
2020-08-04 13:05:00,17.84,17.88,17.82,17.88,127168.0,15.1133,15.1472,15.0964,15.1472,127168.0
2020-08-04 13:10:00,17.88,17.91,17.87,17.88,43884.0,15.1472,15.1726,15.1387,15.1472,43884.0
2020-08-04 13:15:00,17.88,17.89,17.84,17.87,45782.0,15.1472,15.1557,15.1133,15.1387,45782.0
2020-08-04 13:20:00,17.87,17.87,17.84,17.86,57020.0,15.1387,15.1387,15.1133,15.1303,57020.0
2020-08-04 13:25:00,17.86,17.88,17.85,17.86,16135.0,15.1303,15.1472,15.1218,15.1303,16135.0
2020-08-04 13:30:00,17.86,17.91,17.85,17.9,51629.0,15.1303,15.1726,15.1218,15.1642,51629.0
2020-08-04 13:35:00,17.9,17.91,17.88,17.91,38435.0,15.1642,15.1726,15.1472,15.1726,38435.0
2020-08-04 13:40:00,17.91,17.91,17.89,17.9,42310.0,15.1726,15.1726,15.1557,15.1642,42310.0
2020-08-04 13:45:00,17.89,17.9,17.89,17.9,8403.0,15.1557,15.1642,15.1557,15.1642,8403.0
2020-08-04 13:50:00,17.9,17.91,17.87,17.89,78339.0,15.1642,15.1726,15.1387,15.1557,78339.0
2020-08-04 13:55:00,17.89,17.91,17.88,17.91,28929.0,15.1557,15.1726,15.1472,15.1726,28929.0
2020-08-04 14:00:00,17.91,17.91,17.89,17.89,39624.0,15.1726,15.1726,15.1557,15.1557,39624.0
2020-08-04 14:05:00,17.89,17.9,17.86,17.86,111001.0,15.1557,15.1642,15.1303,15.1303,111001.0
2020-08-04 14:10:00,17.87,17.91,17.86,17.91,107386.0,15.1387,15.1726,15.1303,15.1726,107386.0
2020-08-04 14:15:00,17.91,17.91,17.88,17.9,39997.0,15.1726,15.1726,15.1472,15.1642,39997.0
2020-08-04 14:20:00,17.89,17.91,17.88,17.89,59330.0,15.1557,15.1726,15.1472,15.1557,59330.0
2020-08-04 14:25:00,17.88,17.9,17.88,17.89,11298.0,15.1472,15.1642,15.1472,15.1557,11298.0
2020-08-04 14:30:00,17.9,17.9,17.85,17.88,79733.0,15.1642,15.1642,15.1218,15.1472,79733.0
2020-08-04 14:35:00,17.88,17.89,17.86,17.86,52907.0,15.1472,15.1557,15.1303,15.1303,52907.0
2020-08-04 14:40:00,17.86,17.89,17.85,17.89,31628.0,15.1303,15.1557,15.1218,15.1557,31628.0
2020-08-04 14:45:00,17.89,17.9,17.88,17.89,36112.0,15.1557,15.1642,15.1472,15.1557,36112.0
2020-08-04 14:50:00,17.89,17.92,17.89,17.91,91657.0,15.1557,15.1811,15.1557,15.1726,91657.0
2020-08-04 14:55:00,17.91,17.94,17.88,17.92,64587.0,15.1726,15.198,15.1472,15.1811,64587.0
2020-08-04 15:00:00,17.93,17.94,17.91,17.94,57653.0,15.1896,15.198,15.1726,15.198,57653.0
2020-08-04 15:05:00,17.94,17.95,17.94,17.95,32848.0,15.198,15.2065,15.198,15.2065,32848.0
2020-08-04 15:10:00,17.95,17.96,17.93,17.95,69861.0,15.2065,15.215,15.1896,15.2065,69861.0
2020-08-04 15:15:00,17.95,17.96,17.93,17.96,89614.0,15.2065,15.215,15.1896,15.215,89614.0
2020-08-04 15:20:00,17.96,17.96,17.94,17.96,94791.0,15.215,15.215,15.198,15.215,94791.0
2020-08-04 15:25:00,17.96,17.96,17.92,17.92,52550.0,15.215,15.215,15.1811,15.1811,52550.0
2020-08-04 15:30:00,17.93,17.94,17.9,17.92,105174.0,15.1896,15.198,15.1642,15.1811,105174.0
2020-08-04 15:35:00,17.92,17.92,17.89,17.91,100158.0,15.1811,15.1811,15.1557,15.1726,100158.0
2020-08-04 15:40:00,17.91,17.92,17.89,17.9,91173.0,15.1726,15.1811,15.1557,15.1642,91173.0
2020-08-04 15:45:00,17.9,17.91,17.89,17.91,80587.0,15.1642,15.1726,15.1557,15.1726,80587.0
2020-08-04 15:50:00,17.9,17.91,17.85,17.87,380372.0,15.1642,15.1726,15.1218,15.1387,380372.0
2020-08-04 15:55:00,17.87,17.9,17.86,17.9,411132.0,15.1387,15.1642,15.1303,15.1642,411132.0
2020-08-05 09:30:00,18.05,18.22,18.0,18.14,254214.0,15.2912,15.4353,15.2489,15.3675,254214.0
2020-08-05 09:35:00,18.14,18.18,18.1,18.15,80955.0,15.3675,15.4014,15.3336,15.376,80955.0
2020-08-05 09:40:00,18.16,18.16,18.1,18.14,68269.0,15.3844,15.3844,15.3336,15.3675,68269.0
2020-08-05 09:45:00,18.14,18.17,18.08,18.08,125910.0,15.3675,15.3929,15.3167,15.3167,125910.0
2020-08-05 09:50:00,18.09,18.11,18.04,18.09,156245.0,15.3251,15.3421,15.2828,15.3251,156245.0
2020-08-05 09:55:00,18.1,18.15,18.08,18.13,193518.0,15.3336,15.376,15.3167,15.359,193518.0
2020-08-05 10:00:00,18.14,18.16,18.1,18.14,87823.0,15.3675,15.3844,15.3336,15.3675,87823.0
2020-08-05 10:05:00,18.15,18.17,18.12,18.15,121860.0,15.376,15.3929,15.3505,15.376,121860.0
2020-08-05 10:10:00,18.15,18.19,18.14,18.18,78131.0,15.376,15.4098,15.3675,15.4014,78131.0
2020-08-05 10:15:00,18.18,18.2,18.13,18.2,133331.0,15.4014,15.4183,15.359,15.4183,133331.0
2020-08-05 10:20:00,18.2,18.21,18.14,18.15,117009.0,15.4183,15.4268,15.3675,15.376,117009.0
2020-08-05 10:25:00,18.16,18.16,18.12,18.15,66177.0,15.3844,15.3844,15.3505,15.376,66177.0
2020-08-05 10:30:00,18.15,18.19,18.15,18.18,55478.0,15.376,15.4098,15.376,15.4014,55478.0
2020-08-05 10:35:00,18.18,18.2,18.14,18.17,59323.0,15.4014,15.4183,15.3675,15.3929,59323.0
2020-08-05 10:40:00,18.17,18.19,18.14,18.18,63746.0,15.3929,15.4098,15.3675,15.4014,63746.0
2020-08-05 10:45:00,18.19,18.22,18.17,18.2,66287.0,15.4098,15.4353,15.3929,15.4183,66287.0
2020-08-05 10:50:00,18.2,18.21,18.19,18.21,65513.0,15.4183,15.4268,15.4098,15.4268,65513.0
2020-08-05 10:55:00,18.21,18.21,18.14,18.16,150190.0,15.4268,15.4268,15.3675,15.3844,150190.0
2020-08-05 11:00:00,18.16,18.19,18.15,18.18,90016.0,15.3844,15.4098,15.376,15.4014,90016.0
2020-08-05 11:05:00,18.18,18.22,18.17,18.21,65673.0,15.4014,15.4353,15.3929,15.4268,65673.0
2020-08-05 11:10:00,18.2,18.21,18.17,18.21,123776.0,15.4183,15.4268,15.3929,15.4268,123776.0
2020-08-05 11:15:00,18.2,18.21,18.17,18.2,89609.0,15.4183,15.4268,15.3929,15.4183,89609.0
2020-08-05 11:20:00,18.2,18.2,18.17,18.17,41173.0,15.4183,15.4183,15.3929,15.3929,41173.0
2020-08-05 11:25:00,18.18,18.19,18.15,18.15,64063.0,15.4014,15.4098,15.376,15.376,64063.0
2020-08-05 11:30:00,18.16,18.19,18.14,18.19,113236.0,15.3844,15.4098,15.3675,15.4098,113236.0
2020-08-05 11:35:00,18.19,18.19,18.16,18.19,81375.0,15.4098,15.4098,15.3844,15.4098,81375.0
2020-08-05 11:40:00,18.19,18.19,18.14,18.16,85946.0,15.4098,15.4098,15.3675,15.3844,85946.0
2020-08-05 11:45:00,18.16,18.18,18.15,18.18,63545.0,15.3844,15.4014,15.376,15.4014,63545.0
2020-08-05 11:50:00,18.18,18.19,18.16,18.18,82256.0,15.4014,15.4098,15.3844,15.4014,82256.0
2020-08-05 11:55:00,18.18,18.18,18.16,18.16,39953.0,15.4014,15.4014,15.3844,15.3844,39953.0
2020-08-05 12:00:00,18.16,18.17,18.13,18.14,53855.0,15.3844,15.3929,15.359,15.3675,53855.0
2020-08-05 12:05:00,18.14,18.14,18.12,18.12,46259.0,15.3675,15.3675,15.3505,15.3505,46259.0
2020-08-05 12:10:00,18.13,18.14,18.1,18.13,52432.0,15.359,15.3675,15.3336,15.359,52432.0
2020-08-05 12:15:00,18.13,18.13,18.1,18.11,36155.0,15.359,15.359,15.3336,15.3421,36155.0
2020-08-05 12:20:00,18.11,18.11,18.07,18.08,55899.0,15.3421,15.3421,15.3082,15.3167,55899.0
2020-08-05 12:25:00,18.08,18.09,18.03,18.05,69471.0,15.3167,15.3251,15.2743,15.2912,69471.0
2020-08-05 12:30:00,18.05,18.06,18.04,18.04,41971.0,15.2912,15.2997,15.2828,15.2828,41971.0
2020-08-05 12:35:00,18.05,18.07,18.03,18.07,52584.0,15.2912,15.3082,15.2743,15.3082,52584.0
2020-08-05 12:40:00,18.07,18.07,18.04,18.05,56818.0,15.3082,15.3082,15.2828,15.2912,56818.0
2020-08-05 12:45:00,18.05,18.06,18.04,18.05,47008.0,15.2912,15.2997,15.2828,15.2912,47008.0
2020-08-05 12:50:00,18.05,18.06,18.02,18.02,41092.0,15.2912,15.2997,15.2658,15.2658,41092.0
2020-08-05 12:55:00,18.02,18.07,18.01,18.06,44633.0,15.2658,15.3082,15.2573,15.2997,44633.0
2020-08-05 13:00:00,18.06,18.07,18.04,18.05,33808.0,15.2997,15.3082,15.2828,15.2912,33808.0
2020-08-05 13:05:00,18.06,18.06,18.04,18.04,32943.0,15.2997,15.2997,15.2828,15.2828,32943.0
2020-08-05 13:10:00,18.04,18.05,18.01,18.03,59540.0,15.2828,15.2912,15.2573,15.2743,59540.0
2020-08-05 13:15:00,18.02,18.05,18.02,18.05,45784.0,15.2658,15.2912,15.2658,15.2912,45784.0
2020-08-05 13:20:00,18.05,18.05,18.03,18.03,25803.0,15.2912,15.2912,15.2743,15.2743,25803.0
2020-08-05 13:25:00,18.04,18.04,18.0,18.01,98663.0,15.2828,15.2828,15.2489,15.2573,98663.0
2020-08-05 13:30:00,18.02,18.05,18.01,18.04,58111.0,15.2658,15.2912,15.2573,15.2828,58111.0
2020-08-05 13:35:00,18.04,18.06,18.04,18.05,70113.0,15.2828,15.2997,15.2828,15.2912,70113.0
2020-08-05 13:40:00,18.04,18.05,18.02,18.03,28401.0,15.2828,15.2912,15.2658,15.2743,28401.0
2020-08-05 13:45:00,18.03,18.03,17.97,17.97,88624.0,15.2743,15.2743,15.2235,15.2235,88624.0
2020-08-05 13:50:00,17.98,18.0,17.97,18.0,47002.0,15.2319,15.2489,15.2235,15.2489,47002.0
2020-08-05 13:55:00,18.0,18.0,17.93,17.95,176053.0,15.2489,15.2489,15.1896,15.2065,176053.0
2020-08-05 14:00:00,17.95,17.98,17.94,17.96,71445.0,15.2065,15.2319,15.198,15.215,71445.0
2020-08-05 14:05:00,17.96,17.97,17.94,17.94,50673.0,15.215,15.2235,15.198,15.198,50673.0
2020-08-05 14:10:00,17.94,17.94,17.91,17.91,75114.0,15.198,15.198,15.1726,15.1726,75114.0
2020-08-05 14:15:00,17.92,17.93,17.89,17.89,84383.0,15.1811,15.1896,15.1557,15.1557,84383.0
2020-08-05 14:20:00,17.9,17.92,17.88,17.89,119625.0,15.1642,15.1811,15.1472,15.1557,119625.0
2020-08-05 14:25:00,17.89,17.92,17.87,17.91,131836.0,15.1557,15.1811,15.1387,15.1726,131836.0
2020-08-05 14:30:00,17.91,17.95,17.91,17.93,67647.0,15.1726,15.2065,15.1726,15.1896,67647.0
2020-08-05 14:35:00,17.93,17.94,17.9,17.91,98999.0,15.1896,15.198,15.1642,15.1726,98999.0
2020-08-05 14:40:00,17.9,17.91,17.89,17.91,118809.0,15.1642,15.1726,15.1557,15.1726,118809.0
2020-08-05 14:45:00,17.91,17.95,17.9,17.95,71970.0,15.1726,15.2065,15.1642,15.2065,71970.0
2020-08-05 14:50:00,17.94,17.95,17.91,17.93,178690.0,15.198,15.2065,15.1726,15.1896,178690.0
2020-08-05 14:55:00,17.92,17.95,17.91,17.94,57546.0,15.1811,15.2065,15.1726,15.198,57546.0
2020-08-05 15:00:00,17.94,17.97,17.94,17.96,93989.0,15.198,15.2235,15.198,15.215,93989.0
2020-08-05 15:05:00,17.97,17.97,17.94,17.95,60266.0,15.2235,15.2235,15.198,15.2065,60266.0
2020-08-05 15:10:00,17.94,17.97,17.93,17.97,62802.0,15.198,15.2235,15.1896,15.2235,62802.0
2020-08-05 15:15:00,17.96,17.97,17.94,17.96,126131.0,15.215,15.2235,15.198,15.215,126131.0
2020-08-05 15:20:00,17.96,17.98,17.95,17.98,58510.0,15.215,15.2319,15.2065,15.2319,58510.0
2020-08-05 15:25:00,17.98,17.98,17.96,17.96,71571.0,15.2319,15.2319,15.215,15.215,71571.0
2020-08-05 15:30:00,17.96,18.02,17.96,18.01,138515.0,15.215,15.2658,15.215,15.2573,138515.0
2020-08-05 15:35:00,18.01,18.05,18.0,18.0,111913.0,15.2573,15.2912,15.2489,15.2489,111913.0
2020-08-05 15:40:00,18.0,18.01,17.98,18.0,110302.0,15.2489,15.2573,15.2319,15.2489,110302.0
2020-08-05 15:45:00,18.0,18.01,17.96,17.96,174947.0,15.2489,15.2573,15.215,15.215,174947.0
2020-08-05 15:50:00,17.96,18.04,17.96,18.03,165589.0,15.215,15.2828,15.215,15.2743,165589.0
2020-08-05 15:55:00,18.03,18.04,17.97,17.98,858588.0,15.2743,15.2828,15.2235,15.2319,858588.0
2020-08-06 09:30:00,17.85,18.13,17.83,18.09,208700.0,15.1218,15.359,15.1049,15.3251,208700.0
2020-08-06 09:35:00,18.09,18.09,17.97,17.99,94064.0,15.3251,15.3251,15.2235,15.2404,94064.0
2020-08-06 09:40:00,17.98,18.01,17.96,18.0,154251.0,15.2319,15.2573,15.215,15.2489,154251.0
2020-08-06 09:45:00,18.0,18.02,17.95,18.0,133682.0,15.2489,15.2658,15.2065,15.2489,133682.0
2020-08-06 09:50:00,18.0,18.01,17.98,17.99,71211.0,15.2489,15.2573,15.2319,15.2404,71211.0
2020-08-06 09:55:00,18.0,18.04,17.99,18.04,114243.0,15.2489,15.2828,15.2404,15.2828,114243.0
2020-08-06 10:00:00,18.05,18.09,18.03,18.06,78277.0,15.2912,15.3251,15.2743,15.2997,78277.0
2020-08-06 10:05:00,18.07,18.09,18.04,18.05,42057.0,15.3082,15.3251,15.2828,15.2912,42057.0
2020-08-06 10:10:00,18.06,18.14,18.05,18.12,130238.0,15.2997,15.3675,15.2912,15.3505,130238.0
2020-08-06 10:15:00,18.12,18.18,18.11,18.14,143232.0,15.3505,15.4014,15.3421,15.3675,143232.0
2020-08-06 10:20:00,18.14,18.18,18.14,18.16,64198.0,15.3675,15.4014,15.3675,15.3844,64198.0
2020-08-06 10:25:00,18.15,18.19,18.14,18.19,85777.0,15.376,15.4098,15.3675,15.4098,85777.0
2020-08-06 10:30:00,18.19,18.2,18.18,18.18,59215.0,15.4098,15.4183,15.4014,15.4014,59215.0
2020-08-06 10:35:00,18.18,18.19,18.13,18.14,88422.0,15.4014,15.4098,15.359,15.3675,88422.0
2020-08-06 10:40:00,18.14,18.16,18.09,18.11,147657.0,15.3675,15.3844,15.3251,15.3421,147657.0
2020-08-06 10:45:00,18.11,18.11,18.06,18.09,190201.0,15.3421,15.3421,15.2997,15.3251,190201.0
2020-08-06 10:50:00,18.08,18.14,18.07,18.12,156610.0,15.3167,15.3675,15.3082,15.3505,156610.0
2020-08-06 10:55:00,18.12,18.16,18.11,18.14,139774.0,15.3505,15.3844,15.3421,15.3675,139774.0
2020-08-06 11:00:00,18.14,18.16,18.13,18.16,36525.0,15.3675,15.3844,15.359,15.3844,36525.0
2020-08-06 11:05:00,18.16,18.16,18.1,18.13,48073.0,15.3844,15.3844,15.3336,15.359,48073.0
2020-08-06 11:10:00,18.12,18.12,18.09,18.1,42277.0,15.3505,15.3505,15.3251,15.3336,42277.0
2020-08-06 11:15:00,18.11,18.14,18.1,18.13,60360.0,15.3421,15.3675,15.3336,15.359,60360.0
2020-08-06 11:20:00,18.14,18.15,18.13,18.14,31448.0,15.3675,15.376,15.359,15.3675,31448.0
2020-08-06 11:25:00,18.13,18.15,18.11,18.14,76424.0,15.359,15.376,15.3421,15.3675,76424.0
2020-08-06 11:30:00,18.13,18.15,18.1,18.11,88317.0,15.359,15.376,15.3336,15.3421,88317.0
2020-08-06 11:35:00,18.12,18.14,18.11,18.14,47866.0,15.3505,15.3675,15.3421,15.3675,47866.0
2020-08-06 11:40:00,18.14,18.14,18.1,18.13,107289.0,15.3675,15.3675,15.3336,15.359,107289.0
2020-08-06 11:45:00,18.13,18.16,18.12,18.16,57958.0,15.359,15.3844,15.3505,15.3844,57958.0
2020-08-06 11:50:00,18.16,18.2,18.15,18.18,96104.0,15.3844,15.4183,15.376,15.4014,96104.0
2020-08-06 11:55:00,18.18,18.2,18.18,18.2,41830.0,15.4014,15.4183,15.4014,15.4183,41830.0
2020-08-06 12:00:00,18.19,18.22,18.19,18.22,41599.0,15.4098,15.4353,15.4098,15.4353,41599.0
2020-08-06 12:05:00,18.22,18.23,18.2,18.2,62638.0,15.4353,15.4437,15.4183,15.4183,62638.0
2020-08-06 12:10:00,18.21,18.21,18.18,18.2,56634.0,15.4268,15.4268,15.4014,15.4183,56634.0
2020-08-06 12:15:00,18.21,18.23,18.2,18.21,55826.0,15.4268,15.4437,15.4183,15.4268,55826.0
2020-08-06 12:20:00,18.21,18.22,18.19,18.2,64896.0,15.4268,15.4353,15.4098,15.4183,64896.0
2020-08-06 12:25:00,18.2,18.21,18.2,18.21,16418.0,15.4183,15.4268,15.4183,15.4268,16418.0
2020-08-06 12:30:00,18.21,18.21,18.18,18.19,36422.0,15.4268,15.4268,15.4014,15.4098,36422.0
2020-08-06 12:35:00,18.19,18.2,18.16,18.2,69694.0,15.4098,15.4183,15.3844,15.4183,69694.0
2020-08-06 12:40:00,18.19,18.22,18.17,18.21,73607.0,15.4098,15.4353,15.3929,15.4268,73607.0
2020-08-06 12:45:00,18.21,18.22,18.19,18.2,54359.0,15.4268,15.4353,15.4098,15.4183,54359.0
2020-08-06 12:50:00,18.2,18.2,18.18,18.18,68257.0,15.4183,15.4183,15.4014,15.4014,68257.0
2020-08-06 12:55:00,18.17,18.21,18.17,18.2,59458.0,15.3929,15.4268,15.3929,15.4183,59458.0
2020-08-06 13:00:00,18.19,18.2,18.17,18.18,42151.0,15.4098,15.4183,15.3929,15.4014,42151.0
2020-08-06 13:05:00,18.19,18.19,18.16,18.18,39513.0,15.4098,15.4098,15.3844,15.4014,39513.0
2020-08-06 13:10:00,18.18,18.19,18.16,18.19,49323.0,15.4014,15.4098,15.3844,15.4098,49323.0
2020-08-06 13:15:00,18.19,18.19,18.18,18.19,6360.0,15.4098,15.4098,15.4014,15.4098,6360.0
2020-08-06 13:20:00,18.19,18.19,18.17,18.19,48118.0,15.4098,15.4098,15.3929,15.4098,48118.0
2020-08-06 13:25:00,18.19,18.21,18.18,18.19,43218.0,15.4098,15.4268,15.4014,15.4098,43218.0
2020-08-06 13:30:00,18.2,18.2,18.19,18.2,8350.0,15.4183,15.4183,15.4098,15.4183,8350.0
2020-08-06 13:35:00,18.2,18.21,18.17,18.19,105328.0,15.4183,15.4268,15.3929,15.4098,105328.0
2020-08-06 13:40:00,18.2,18.21,18.19,18.21,41738.0,15.4183,15.4268,15.4098,15.4268,41738.0
2020-08-06 13:45:00,18.21,18.22,18.2,18.21,55090.0,15.4268,15.4353,15.4183,15.4268,55090.0
2020-08-06 13:50:00,18.21,18.21,18.19,18.19,36288.0,15.4268,15.4268,15.4098,15.4098,36288.0
2020-08-06 13:55:00,18.19,18.22,18.18,18.21,65283.0,15.4098,15.4353,15.4014,15.4268,65283.0
2020-08-06 14:00:00,18.22,18.26,18.21,18.25,133510.0,15.4353,15.4691,15.4268,15.4607,133510.0
2020-08-06 14:05:00,18.25,18.26,18.23,18.26,66367.0,15.4607,15.4691,15.4437,15.4691,66367.0
2020-08-06 14:10:00,18.25,18.26,18.23,18.24,65718.0,15.4607,15.4691,15.4437,15.4522,65718.0
2020-08-06 14:15:00,18.25,18.25,18.24,18.25,38137.0,15.4607,15.4607,15.4522,15.4607,38137.0
2020-08-06 14:20:00,18.24,18.27,18.24,18.26,100247.0,15.4522,15.4776,15.4522,15.4691,100247.0
2020-08-06 14:25:00,18.25,18.29,18.25,18.29,57578.0,15.4607,15.4946,15.4607,15.4946,57578.0
2020-08-06 14:30:00,18.29,18.36,18.28,18.3,359526.0,15.4946,15.5539,15.4861,15.503,359526.0
2020-08-06 14:35:00,18.3,18.34,18.3,18.31,156108.0,15.503,15.5369,15.503,15.5115,156108.0
2020-08-06 14:40:00,18.31,18.32,18.29,18.3,216283.0,15.5115,15.52,15.4946,15.503,216283.0
2020-08-06 14:45:00,18.32,18.32,18.3,18.31,38943.0,15.52,15.52,15.503,15.5115,38943.0
2020-08-06 14:50:00,18.3,18.32,18.29,18.3,87948.0,15.503,15.52,15.4946,15.503,87948.0
2020-08-06 14:55:00,18.3,18.32,18.27,18.32,89426.0,15.503,15.52,15.4776,15.52,89426.0
2020-08-06 15:00:00,18.32,18.32,18.25,18.27,131778.0,15.52,15.52,15.4607,15.4776,131778.0
2020-08-06 15:05:00,18.27,18.29,18.26,18.28,90095.0,15.4776,15.4946,15.4691,15.4861,90095.0
2020-08-06 15:10:00,18.27,18.3,18.27,18.3,36868.0,15.4776,15.503,15.4776,15.503,36868.0
2020-08-06 15:15:00,18.3,18.34,18.29,18.34,84829.0,15.503,15.5369,15.4946,15.5369,84829.0
2020-08-06 15:20:00,18.34,18.34,18.3,18.3,79544.0,15.5369,15.5369,15.503,15.503,79544.0
2020-08-06 15:25:00,18.3,18.31,18.28,18.3,54209.0,15.503,15.5115,15.4861,15.503,54209.0
2020-08-06 15:30:00,18.3,18.32,18.28,18.29,110108.0,15.503,15.52,15.4861,15.4946,110108.0
2020-08-06 15:35:00,18.29,18.32,18.28,18.3,80479.0,15.4946,15.52,15.4861,15.503,80479.0
2020-08-06 15:40:00,18.3,18.32,18.28,18.3,96654.0,15.503,15.52,15.4861,15.503,96654.0
2020-08-06 15:45:00,18.3,18.31,18.29,18.3,112337.0,15.503,15.5115,15.4946,15.503,112337.0
2020-08-06 15:50:00,18.3,18.31,18.29,18.3,187973.0,15.503,15.5115,15.4946,15.503,187973.0
2020-08-06 15:55:00,18.3,18.3,18.24,18.27,568919.0,15.503,15.503,15.4522,15.4776,568919.0
2020-08-07 09:30:00,18.24,18.36,18.19,18.27,219631.0,15.4522,15.5539,15.4098,15.4776,219631.0
2020-08-07 09:35:00,18.26,18.27,18.18,18.23,71357.0,15.4691,15.4776,15.4014,15.4437,71357.0
2020-08-07 09:40:00,18.22,18.25,18.16,18.23,120347.0,15.4353,15.4607,15.3844,15.4437,120347.0
2020-08-07 09:45:00,18.23,18.28,18.19,18.2,106280.0,15.4437,15.4861,15.4098,15.4183,106280.0
2020-08-07 09:50:00,18.2,18.21,18.16,18.16,54550.0,15.4183,15.4268,15.3844,15.3844,54550.0
2020-08-07 09:55:00,18.17,18.2,18.16,18.18,59731.0,15.3929,15.4183,15.3844,15.4014,59731.0
2020-08-07 10:00:00,18.18,18.25,18.17,18.24,77525.0,15.4014,15.4607,15.3929,15.4522,77525.0
2020-08-07 10:05:00,18.24,18.24,18.19,18.21,38686.0,15.4522,15.4522,15.4098,15.4268,38686.0
2020-08-07 10:10:00,18.22,18.28,18.22,18.28,35840.0,15.4353,15.4861,15.4353,15.4861,35840.0
2020-08-07 10:15:00,18.27,18.28,18.2,18.2,122051.0,15.4776,15.4861,15.4183,15.4183,122051.0
2020-08-07 10:20:00,18.21,18.22,18.17,18.2,40797.0,15.4268,15.4353,15.3929,15.4183,40797.0
2020-08-07 10:25:00,18.21,18.26,18.21,18.26,33768.0,15.4268,15.4691,15.4268,15.4691,33768.0
2020-08-07 10:30:00,18.27,18.31,18.26,18.3,87204.0,15.4776,15.5115,15.4691,15.503,87204.0
2020-08-07 10:35:00,18.3,18.31,18.26,18.3,53801.0,15.503,15.5115,15.4691,15.503,53801.0
2020-08-07 10:40:00,18.3,18.32,18.28,18.3,55414.0,15.503,15.52,15.4861,15.503,55414.0
2020-08-07 10:45:00,18.3,18.34,18.29,18.3,145688.0,15.503,15.5369,15.4946,15.503,145688.0
2020-08-07 10:50:00,18.3,18.31,18.27,18.28,99298.0,15.503,15.5115,15.4776,15.4861,99298.0
2020-08-07 10:55:00,18.28,18.29,18.25,18.27,57197.0,15.4861,15.4946,15.4607,15.4776,57197.0
2020-08-07 11:00:00,18.28,18.31,18.28,18.3,64518.0,15.4861,15.5115,15.4861,15.503,64518.0
2020-08-07 11:05:00,18.3,18.32,18.28,18.3,45595.0,15.503,15.52,15.4861,15.503,45595.0
2020-08-07 11:10:00,18.3,18.31,18.29,18.31,176218.0,15.503,15.5115,15.4946,15.5115,176218.0
2020-08-07 11:15:00,18.3,18.3,18.28,18.28,26358.0,15.503,15.503,15.4861,15.4861,26358.0
2020-08-07 11:20:00,18.28,18.29,18.27,18.27,19808.0,15.4861,15.4946,15.4776,15.4776,19808.0
2020-08-07 11:25:00,18.27,18.27,18.24,18.27,50798.0,15.4776,15.4776,15.4522,15.4776,50798.0
2020-08-07 11:30:00,18.26,18.3,18.26,18.28,34826.0,15.4691,15.503,15.4691,15.4861,34826.0
2020-08-07 11:35:00,18.28,18.3,18.27,18.3,39053.0,15.4861,15.503,15.4776,15.503,39053.0
2020-08-07 11:40:00,18.3,18.31,18.28,18.28,35115.0,15.503,15.5115,15.4861,15.4861,35115.0
2020-08-07 11:45:00,18.29,18.3,18.27,18.29,36671.0,15.4946,15.503,15.4776,15.4946,36671.0
2020-08-07 11:50:00,18.29,18.3,18.26,18.28,43691.0,15.4946,15.503,15.4691,15.4861,43691.0
2020-08-07 11:55:00,18.28,18.28,18.26,18.27,44688.0,15.4861,15.4861,15.4691,15.4776,44688.0
2020-08-07 12:00:00,18.27,18.31,18.26,18.3,50191.0,15.4776,15.5115,15.4691,15.503,50191.0
2020-08-07 12:05:00,18.3,18.32,18.29,18.32,116787.0,15.503,15.52,15.4946,15.52,116787.0
2020-08-07 12:10:00,18.32,18.34,18.31,18.32,88589.0,15.52,15.5369,15.5115,15.52,88589.0
2020-08-07 12:15:00,18.32,18.35,18.32,18.35,50376.0,15.52,15.5454,15.52,15.5454,50376.0
2020-08-07 12:20:00,18.35,18.38,18.34,18.38,51658.0,15.5454,15.5708,15.5369,15.5708,51658.0
2020-08-07 12:25:00,18.38,18.39,18.36,18.39,54186.0,15.5708,15.5793,15.5539,15.5793,54186.0
2020-08-07 12:30:00,18.39,18.39,18.36,18.38,45865.0,15.5793,15.5793,15.5539,15.5708,45865.0
2020-08-07 12:35:00,18.38,18.4,18.38,18.39,64958.0,15.5708,15.5877,15.5708,15.5793,64958.0
2020-08-07 12:40:00,18.4,18.41,18.37,18.39,69503.0,15.5877,15.5962,15.5623,15.5793,69503.0
2020-08-07 12:45:00,18.4,18.41,18.39,18.39,94508.0,15.5877,15.5962,15.5793,15.5793,94508.0
2020-08-07 12:50:00,18.39,18.41,18.39,18.39,26562.0,15.5793,15.5962,15.5793,15.5793,26562.0
2020-08-07 12:55:00,18.39,18.39,18.36,18.37,49803.0,15.5793,15.5793,15.5539,15.5623,49803.0
2020-08-07 13:00:00,18.37,18.39,18.36,18.38,36189.0,15.5623,15.5793,15.5539,15.5708,36189.0
2020-08-07 13:05:00,18.38,18.4,18.36,18.36,41767.0,15.5708,15.5877,15.5539,15.5539,41767.0
2020-08-07 13:10:00,18.37,18.37,18.33,18.34,94797.0,15.5623,15.5623,15.5284,15.5369,94797.0
2020-08-07 13:15:00,18.34,18.35,18.3,18.32,193862.0,15.5369,15.5454,15.503,15.52,193862.0
2020-08-07 13:20:00,18.32,18.33,18.3,18.32,52837.0,15.52,15.5284,15.503,15.52,52837.0
2020-08-07 13:25:00,18.33,18.33,18.3,18.33,56374.0,15.5284,15.5284,15.503,15.5284,56374.0
2020-08-07 13:30:00,18.32,18.34,18.3,18.32,27027.0,15.52,15.5369,15.503,15.52,27027.0
2020-08-07 13:35:00,18.32,18.35,18.32,18.35,22000.0,15.52,15.5454,15.52,15.5454,22000.0
2020-08-07 13:40:00,18.35,18.35,18.33,18.34,15671.0,15.5454,15.5454,15.5284,15.5369,15671.0
2020-08-07 13:45:00,18.33,18.34,18.31,18.32,51259.0,15.5284,15.5369,15.5115,15.52,51259.0
2020-08-07 13:50:00,18.32,18.32,18.3,18.32,33251.0,15.52,15.52,15.503,15.52,33251.0
2020-08-07 13:55:00,18.33,18.34,18.29,18.29,162286.0,15.5284,15.5369,15.4946,15.4946,162286.0
2020-08-07 14:00:00,18.29,18.33,18.28,18.31,51138.0,15.4946,15.5284,15.4861,15.5115,51138.0
2020-08-07 14:05:00,18.31,18.31,18.26,18.28,53097.0,15.5115,15.5115,15.4691,15.4861,53097.0
2020-08-07 14:10:00,18.28,18.31,18.27,18.3,71003.0,15.4861,15.5115,15.4776,15.503,71003.0
2020-08-07 14:15:00,18.3,18.32,18.29,18.3,54376.0,15.503,15.52,15.4946,15.503,54376.0
2020-08-07 14:20:00,18.3,18.31,18.29,18.3,48127.0,15.503,15.5115,15.4946,15.503,48127.0
2020-08-07 14:25:00,18.29,18.33,18.28,18.29,65423.0,15.4946,15.5284,15.4861,15.4946,65423.0
2020-08-07 14:30:00,18.29,18.32,18.26,18.32,48597.0,15.4946,15.52,15.4691,15.52,48597.0
2020-08-07 14:35:00,18.32,18.33,18.31,18.32,14507.0,15.52,15.5284,15.5115,15.52,14507.0
2020-08-07 14:40:00,18.32,18.33,18.3,18.31,56222.0,15.52,15.5284,15.503,15.5115,56222.0
2020-08-07 14:45:00,18.31,18.33,18.31,18.32,29299.0,15.5115,15.5284,15.5115,15.52,29299.0
2020-08-07 14:50:00,18.32,18.33,18.31,18.31,35230.0,15.52,15.5284,15.5115,15.5115,35230.0
2020-08-07 14:55:00,18.31,18.32,18.3,18.31,41446.0,15.5115,15.52,15.503,15.5115,41446.0
2020-08-07 15:00:00,18.3,18.35,18.3,18.35,76071.0,15.503,15.5454,15.503,15.5454,76071.0
2020-08-07 15:05:00,18.35,18.38,18.33,18.36,83553.0,15.5454,15.5708,15.5284,15.5539,83553.0
2020-08-07 15:10:00,18.36,18.38,18.34,18.37,157651.0,15.5539,15.5708,15.5369,15.5623,157651.0
2020-08-07 15:15:00,18.37,18.4,18.35,18.37,80346.0,15.5623,15.5877,15.5454,15.5623,80346.0
2020-08-07 15:20:00,18.37,18.38,18.35,18.38,28647.0,15.5623,15.5708,15.5454,15.5708,28647.0
2020-08-07 15:25:00,18.38,18.38,18.33,18.35,80797.0,15.5708,15.5708,15.5284,15.5454,80797.0
2020-08-07 15:30:00,18.35,18.39,18.34,18.37,112802.0,15.5454,15.5793,15.5369,15.5623,112802.0
2020-08-07 15:35:00,18.36,18.39,18.35,18.37,78061.0,15.5539,15.5793,15.5454,15.5623,78061.0
2020-08-07 15:40:00,18.37,18.4,18.36,18.39,87741.0,15.5623,15.5877,15.5539,15.5793,87741.0
2020-08-07 15:45:00,18.39,18.43,18.39,18.42,98678.0,15.5793,15.6132,15.5793,15.6047,98678.0
2020-08-07 15:50:00,18.43,18.44,18.39,18.43,147113.0,15.6132,15.6216,15.5793,15.6132,147113.0
2020-08-07 15:55:00,18.43,18.47,18.43,18.47,366712.0,15.6132,15.647,15.6132,15.647,366712.0
2020-08-10 09:30:00,18.5,18.66,18.49,18.66,219712.0,15.6725,15.808,15.664,15.808,219712.0
2020-08-10 09:35:00,18.66,18.79,18.64,18.72,179747.0,15.808,15.9181,15.7911,15.8588,179747.0
2020-08-10 09:40:00,18.72,18.83,18.71,18.82,83572.0,15.8588,15.952,15.8504,15.9435,83572.0
2020-08-10 09:45:00,18.82,18.89,18.81,18.87,96699.0,15.9435,16.0028,15.9351,15.9859,96699.0
2020-08-10 09:50:00,18.87,18.9,18.82,18.82,193460.0,15.9859,16.0113,15.9435,15.9435,193460.0
2020-08-10 09:55:00,18.83,18.83,18.74,18.77,115696.0,15.952,15.952,15.8758,15.9012,115696.0
2020-08-10 10:00:00,18.77,18.78,18.73,18.78,84124.0,15.9012,15.9097,15.8673,15.9097,84124.0
2020-08-10 10:05:00,18.78,18.81,18.74,18.78,82229.0,15.9097,15.9351,15.8758,15.9097,82229.0
2020-08-10 10:10:00,18.78,18.84,18.77,18.8,332970.0,15.9097,15.9605,15.9012,15.9266,332970.0
2020-08-10 10:15:00,18.8,18.83,18.8,18.82,62350.0,15.9266,15.952,15.9266,15.9435,62350.0
2020-08-10 10:20:00,18.82,18.83,18.76,18.77,110456.0,15.9435,15.952,15.8927,15.9012,110456.0
2020-08-10 10:25:00,18.77,18.78,18.74,18.78,89784.0,15.9012,15.9097,15.8758,15.9097,89784.0
2020-08-10 10:30:00,18.78,18.78,18.74,18.77,36315.0,15.9097,15.9097,15.8758,15.9012,36315.0
2020-08-10 10:35:00,18.78,18.78,18.73,18.75,78409.0,15.9097,15.9097,15.8673,15.8842,78409.0
2020-08-10 10:40:00,18.75,18.77,18.73,18.76,38920.0,15.8842,15.9012,15.8673,15.8927,38920.0
2020-08-10 10:45:00,18.76,18.78,18.75,18.77,29427.0,15.8927,15.9097,15.8842,15.9012,29427.0
2020-08-10 10:50:00,18.76,18.77,18.73,18.76,83239.0,15.8927,15.9012,15.8673,15.8927,83239.0
2020-08-10 10:55:00,18.77,18.78,18.73,18.75,105719.0,15.9012,15.9097,15.8673,15.8842,105719.0
2020-08-10 11:00:00,18.74,18.77,18.72,18.76,57907.0,15.8758,15.9012,15.8588,15.8927,57907.0
2020-08-10 11:05:00,18.76,18.77,18.75,18.77,25380.0,15.8927,15.9012,15.8842,15.9012,25380.0
2020-08-10 11:10:00,18.77,18.78,18.76,18.78,56004.0,15.9012,15.9097,15.8927,15.9097,56004.0
2020-08-10 11:15:00,18.78,18.8,18.76,18.8,114507.0,15.9097,15.9266,15.8927,15.9266,114507.0
2020-08-10 11:20:00,18.79,18.8,18.77,18.79,46615.0,15.9181,15.9266,15.9012,15.9181,46615.0
2020-08-10 11:25:00,18.79,18.79,18.76,18.78,67629.0,15.9181,15.9181,15.8927,15.9097,67629.0
2020-08-10 11:30:00,18.78,18.8,18.77,18.8,100153.0,15.9097,15.9266,15.9012,15.9266,100153.0
2020-08-10 11:35:00,18.8,18.81,18.77,18.79,39397.0,15.9266,15.9351,15.9012,15.9181,39397.0
2020-08-10 11:40:00,18.8,18.81,18.79,18.81,26834.0,15.9266,15.9351,15.9181,15.9351,26834.0
2020-08-10 11:45:00,18.8,18.84,18.8,18.84,29575.0,15.9266,15.9605,15.9266,15.9605,29575.0
2020-08-10 11:50:00,18.84,18.88,18.83,18.87,41305.0,15.9605,15.9944,15.952,15.9859,41305.0
2020-08-10 11:55:00,18.88,18.89,18.87,18.89,23757.0,15.9944,16.0028,15.9859,16.0028,23757.0
2020-08-10 12:00:00,18.88,18.89,18.86,18.87,56864.0,15.9944,16.0028,15.9774,15.9859,56864.0
2020-08-10 12:05:00,18.87,18.91,18.86,18.91,42926.0,15.9859,16.0198,15.9774,16.0198,42926.0
2020-08-10 12:10:00,18.9,18.94,18.9,18.93,72797.0,16.0113,16.0452,16.0113,16.0367,72797.0
2020-08-10 12:15:00,18.93,18.95,18.92,18.94,17943.0,16.0367,16.0537,16.0283,16.0452,17943.0
2020-08-10 12:20:00,18.95,18.95,18.91,18.92,64961.0,16.0537,16.0537,16.0198,16.0283,64961.0
2020-08-10 12:25:00,18.92,18.93,18.91,18.93,24122.0,16.0283,16.0367,16.0198,16.0367,24122.0
2020-08-10 12:30:00,18.93,18.94,18.91,18.91,79318.0,16.0367,16.0452,16.0198,16.0198,79318.0
2020-08-10 12:35:00,18.92,18.94,18.92,18.92,36599.0,16.0283,16.0452,16.0283,16.0283,36599.0
2020-08-10 12:40:00,18.93,18.95,18.92,18.94,30316.0,16.0367,16.0537,16.0283,16.0452,30316.0
2020-08-10 12:45:00,18.95,18.95,18.92,18.93,85730.0,16.0537,16.0537,16.0283,16.0367,85730.0
2020-08-10 12:50:00,18.93,18.96,18.93,18.96,40336.0,16.0367,16.0622,16.0367,16.0622,40336.0
2020-08-10 12:55:00,18.96,18.96,18.93,18.94,62586.0,16.0622,16.0622,16.0367,16.0452,62586.0
2020-08-10 13:00:00,18.94,18.95,18.93,18.94,13506.0,16.0452,16.0537,16.0367,16.0452,13506.0
2020-08-10 13:05:00,18.94,18.95,18.93,18.94,34681.0,16.0452,16.0537,16.0367,16.0452,34681.0
2020-08-10 13:10:00,18.94,18.94,18.93,18.94,19985.0,16.0452,16.0452,16.0367,16.0452,19985.0
2020-08-10 13:15:00,18.94,18.96,18.92,18.93,91221.0,16.0452,16.0622,16.0283,16.0367,91221.0
2020-08-10 13:20:00,18.93,18.94,18.92,18.93,12453.0,16.0367,16.0452,16.0283,16.0367,12453.0
2020-08-10 13:25:00,18.93,18.94,18.92,18.93,32725.0,16.0367,16.0452,16.0283,16.0367,32725.0
2020-08-10 13:30:00,18.93,18.94,18.92,18.92,30525.0,16.0367,16.0452,16.0283,16.0283,30525.0
2020-08-10 13:35:00,18.92,18.94,18.91,18.91,39602.0,16.0283,16.0452,16.0198,16.0198,39602.0
2020-08-10 13:40:00,18.91,18.92,18.91,18.91,14617.0,16.0198,16.0283,16.0198,16.0198,14617.0
2020-08-10 13:45:00,18.91,18.93,18.91,18.93,12192.0,16.0198,16.0367,16.0198,16.0367,12192.0
2020-08-10 13:50:00,18.93,18.95,18.92,18.95,63547.0,16.0367,16.0537,16.0283,16.0537,63547.0
2020-08-10 13:55:00,18.95,18.95,18.92,18.93,42427.0,16.0537,16.0537,16.0283,16.0367,42427.0
2020-08-10 14:00:00,18.93,18.95,18.92,18.94,25095.0,16.0367,16.0537,16.0283,16.0452,25095.0
2020-08-10 14:05:00,18.94,18.96,18.94,18.96,51530.0,16.0452,16.0622,16.0452,16.0622,51530.0
2020-08-10 14:10:00,18.96,18.97,18.95,18.97,182339.0,16.0622,16.0706,16.0537,16.0706,182339.0
2020-08-10 14:15:00,18.97,18.98,18.95,18.98,47396.0,16.0706,16.0791,16.0537,16.0791,47396.0
2020-08-10 14:20:00,18.98,18.98,18.96,18.96,61754.0,16.0791,16.0791,16.0622,16.0622,61754.0
2020-08-10 14:25:00,18.96,18.97,18.96,18.97,17335.0,16.0622,16.0706,16.0622,16.0706,17335.0
2020-08-10 14:30:00,18.96,18.98,18.96,18.98,25227.0,16.0622,16.0791,16.0622,16.0791,25227.0
2020-08-10 14:35:00,18.98,18.98,18.96,18.96,73670.0,16.0791,16.0791,16.0622,16.0622,73670.0
2020-08-10 14:40:00,18.96,18.97,18.96,18.96,19979.0,16.0622,16.0706,16.0622,16.0622,19979.0
2020-08-10 14:45:00,18.96,18.97,18.91,18.92,104509.0,16.0622,16.0706,16.0198,16.0283,104509.0
2020-08-10 14:50:00,18.92,18.94,18.92,18.94,17485.0,16.0283,16.0452,16.0283,16.0452,17485.0
2020-08-10 14:55:00,18.93,18.97,18.93,18.95,177974.0,16.0367,16.0706,16.0367,16.0537,177974.0
2020-08-10 15:00:00,18.95,18.98,18.94,18.98,63958.0,16.0537,16.0791,16.0452,16.0791,63958.0
2020-08-10 15:05:00,18.98,19.0,18.97,18.98,190598.0,16.0791,16.096,16.0706,16.0791,190598.0
2020-08-10 15:10:00,18.99,19.0,18.98,18.99,75698.0,16.0876,16.096,16.0791,16.0876,75698.0
2020-08-10 15:15:00,18.99,19.02,18.99,19.02,179893.0,16.0876,16.113,16.0876,16.113,179893.0
2020-08-10 15:20:00,19.02,19.03,18.99,19.0,106183.0,16.113,16.1215,16.0876,16.096,106183.0
2020-08-10 15:25:00,19.0,19.01,18.99,19.0,70867.0,16.096,16.1045,16.0876,16.096,70867.0
2020-08-10 15:30:00,19.0,19.02,18.99,19.01,101947.0,16.096,16.113,16.0876,16.1045,101947.0
2020-08-10 15:35:00,19.02,19.03,19.0,19.01,152626.0,16.113,16.1215,16.096,16.1045,152626.0
2020-08-10 15:40:00,19.01,19.02,19.0,19.02,102527.0,16.1045,16.113,16.096,16.113,102527.0
2020-08-10 15:45:00,19.02,19.04,18.96,18.97,268205.0,16.113,16.1299,16.0622,16.0706,268205.0
2020-08-10 15:50:00,18.96,18.99,18.95,18.98,234135.0,16.0622,16.0876,16.0537,16.0791,234135.0
2020-08-10 15:55:00,18.97,19.01,18.92,18.98,606810.0,16.0706,16.1045,16.0283,16.0791,606810.0
2020-08-11 09:30:00,19.0,19.33,18.99,19.32,460984.0,16.096,16.3756,16.0876,16.3671,460984.0
2020-08-11 09:35:00,19.32,19.4,19.26,19.3,377389.0,16.3671,16.4349,16.3163,16.3502,377389.0
2020-08-11 09:40:00,19.3,19.43,19.29,19.35,247968.0,16.3502,16.4603,16.3417,16.3925,247968.0
2020-08-11 09:45:00,19.35,19.37,19.28,19.32,325097.0,16.3925,16.4095,16.3332,16.3671,325097.0
2020-08-11 09:50:00,19.32,19.33,19.24,19.25,211345.0,16.3671,16.3756,16.2994,16.3078,211345.0
2020-08-11 09:55:00,19.26,19.26,19.21,19.21,115919.0,16.3163,16.3163,16.2739,16.2739,115919.0
2020-08-11 10:00:00,19.21,19.21,19.16,19.16,137280.0,16.2739,16.2739,16.2316,16.2316,137280.0
2020-08-11 10:05:00,19.16,19.16,19.04,19.04,83464.0,16.2316,16.2316,16.1299,16.1299,83464.0
2020-08-11 10:10:00,19.05,19.06,18.99,19.0,107978.0,16.1384,16.1469,16.0876,16.096,107978.0
2020-08-11 10:15:00,19.0,19.06,18.99,19.06,159517.0,16.096,16.1469,16.0876,16.1469,159517.0
2020-08-11 10:20:00,19.07,19.07,18.97,18.98,108121.0,16.1553,16.1553,16.0706,16.0791,108121.0
2020-08-11 10:25:00,18.97,19.06,18.97,19.06,80787.0,16.0706,16.1469,16.0706,16.1469,80787.0
2020-08-11 10:30:00,19.05,19.08,19.01,19.02,191116.0,16.1384,16.1638,16.1045,16.113,191116.0
2020-08-11 10:35:00,19.02,19.02,18.98,19.01,88652.0,16.113,16.113,16.0791,16.1045,88652.0
2020-08-11 10:40:00,19.02,19.05,18.98,18.98,61746.0,16.113,16.1384,16.0791,16.0791,61746.0
2020-08-11 10:45:00,18.99,19.05,18.97,18.98,61411.0,16.0876,16.1384,16.0706,16.0791,61411.0
2020-08-11 10:50:00,18.98,19.0,18.96,18.98,71209.0,16.0791,16.096,16.0622,16.0791,71209.0
2020-08-11 10:55:00,18.98,19.01,18.97,18.98,66305.0,16.0791,16.1045,16.0706,16.0791,66305.0
2020-08-11 11:00:00,18.98,19.0,18.97,18.98,57016.0,16.0791,16.096,16.0706,16.0791,57016.0
2020-08-11 11:05:00,18.98,18.99,18.93,18.94,67253.0,16.0791,16.0876,16.0367,16.0452,67253.0
2020-08-11 11:10:00,18.94,18.96,18.91,18.91,59417.0,16.0452,16.0622,16.0198,16.0198,59417.0
2020-08-11 11:15:00,18.91,18.96,18.91,18.94,73263.0,16.0198,16.0622,16.0198,16.0452,73263.0
2020-08-11 11:20:00,18.94,19.0,18.93,18.98,68569.0,16.0452,16.096,16.0367,16.0791,68569.0
2020-08-11 11:25:00,18.98,18.99,18.96,18.98,118036.0,16.0791,16.0876,16.0622,16.0791,118036.0
2020-08-11 11:30:00,18.98,19.0,18.95,19.0,58595.0,16.0791,16.096,16.0537,16.096,58595.0
2020-08-11 11:35:00,18.99,19.01,18.95,18.98,67557.0,16.0876,16.1045,16.0537,16.0791,67557.0
2020-08-11 11:40:00,18.98,18.98,18.93,18.94,50093.0,16.0791,16.0791,16.0367,16.0452,50093.0
2020-08-11 11:45:00,18.94,18.94,18.93,18.93,17930.0,16.0452,16.0452,16.0367,16.0367,17930.0
2020-08-11 11:50:00,18.93,18.96,18.92,18.96,74648.0,16.0367,16.0622,16.0283,16.0622,74648.0
2020-08-11 11:55:00,18.96,18.97,18.93,18.95,55295.0,16.0622,16.0706,16.0367,16.0537,55295.0
2020-08-11 12:00:00,18.95,18.95,18.92,18.92,42478.0,16.0537,16.0537,16.0283,16.0283,42478.0
2020-08-11 12:05:00,18.92,18.93,18.91,18.92,16854.0,16.0283,16.0367,16.0198,16.0283,16854.0
2020-08-11 12:10:00,18.92,18.95,18.92,18.94,22163.0,16.0283,16.0537,16.0283,16.0452,22163.0
2020-08-11 12:15:00,18.95,18.95,18.92,18.92,45793.0,16.0537,16.0537,16.0283,16.0283,45793.0
2020-08-11 12:20:00,18.92,18.93,18.91,18.91,32974.0,16.0283,16.0367,16.0198,16.0198,32974.0
2020-08-11 12:25:00,18.91,18.92,18.91,18.91,19581.0,16.0198,16.0283,16.0198,16.0198,19581.0
2020-08-11 12:30:00,18.91,18.92,18.85,18.87,73097.0,16.0198,16.0283,15.969,15.9859,73097.0
2020-08-11 12:35:00,18.86,18.87,18.83,18.85,43738.0,15.9774,15.9859,15.952,15.969,43738.0
2020-08-11 12:40:00,18.85,18.87,18.84,18.87,36135.0,15.969,15.9859,15.9605,15.9859,36135.0
2020-08-11 12:45:00,18.87,18.89,18.86,18.89,26039.0,15.9859,16.0028,15.9774,16.0028,26039.0
2020-08-11 12:50:00,18.89,18.89,18.86,18.87,61199.0,16.0028,16.0028,15.9774,15.9859,61199.0
2020-08-11 12:55:00,18.88,18.89,18.86,18.89,45478.0,15.9944,16.0028,15.9774,16.0028,45478.0
2020-08-11 13:00:00,18.9,18.9,18.87,18.88,59187.0,16.0113,16.0113,15.9859,15.9944,59187.0
2020-08-11 13:05:00,18.87,18.9,18.86,18.89,27008.0,15.9859,16.0113,15.9774,16.0028,27008.0
2020-08-11 13:10:00,18.89,18.91,18.88,18.9,15489.0,16.0028,16.0198,15.9944,16.0113,15489.0
2020-08-11 13:15:00,18.9,18.91,18.88,18.91,41681.0,16.0113,16.0198,15.9944,16.0198,41681.0
2020-08-11 13:20:00,18.91,18.93,18.9,18.93,94277.0,16.0198,16.0367,16.0113,16.0367,94277.0
2020-08-11 13:25:00,18.93,18.94,18.92,18.94,70761.0,16.0367,16.0452,16.0283,16.0452,70761.0
2020-08-11 13:30:00,18.93,18.94,18.89,18.92,206703.0,16.0367,16.0452,16.0028,16.0283,206703.0
2020-08-11 13:35:00,18.91,18.93,18.9,18.91,50786.0,16.0198,16.0367,16.0113,16.0198,50786.0
2020-08-11 13:40:00,18.91,18.95,18.9,18.95,37488.0,16.0198,16.0537,16.0113,16.0537,37488.0
2020-08-11 13:45:00,18.94,18.95,18.91,18.92,63217.0,16.0452,16.0537,16.0198,16.0283,63217.0
2020-08-11 13:50:00,18.92,18.97,18.92,18.94,43746.0,16.0283,16.0706,16.0283,16.0452,43746.0
2020-08-11 13:55:00,18.94,18.95,18.92,18.94,29268.0,16.0452,16.0537,16.0283,16.0452,29268.0
2020-08-11 14:00:00,18.94,18.96,18.94,18.95,38726.0,16.0452,16.0622,16.0452,16.0537,38726.0
2020-08-11 14:05:00,18.95,19.0,18.94,19.0,152798.0,16.0537,16.096,16.0452,16.096,152798.0
2020-08-11 14:10:00,18.99,19.01,18.94,18.95,97762.0,16.0876,16.1045,16.0452,16.0537,97762.0
2020-08-11 14:15:00,18.95,18.96,18.92,18.94,44699.0,16.0537,16.0622,16.0283,16.0452,44699.0
2020-08-11 14:20:00,18.93,18.94,18.91,18.91,36825.0,16.0367,16.0452,16.0198,16.0198,36825.0
2020-08-11 14:25:00,18.91,18.92,18.9,18.9,40027.0,16.0198,16.0283,16.0113,16.0113,40027.0
2020-08-11 14:30:00,18.91,18.91,18.86,18.89,199415.0,16.0198,16.0198,15.9774,16.0028,199415.0
2020-08-11 14:35:00,18.88,18.89,18.85,18.88,66256.0,15.9944,16.0028,15.969,15.9944,66256.0
2020-08-11 14:40:00,18.87,18.91,18.86,18.89,78955.0,15.9859,16.0198,15.9774,16.0028,78955.0
2020-08-11 14:45:00,18.88,18.88,18.85,18.88,84859.0,15.9944,15.9944,15.969,15.9944,84859.0
2020-08-11 14:50:00,18.88,18.9,18.87,18.89,52755.0,15.9944,16.0113,15.9859,16.0028,52755.0
2020-08-11 14:55:00,18.89,18.9,18.88,18.89,50429.0,16.0028,16.0113,15.9944,16.0028,50429.0
2020-08-11 15:00:00,18.89,18.89,18.85,18.85,72922.0,16.0028,16.0028,15.969,15.969,72922.0
2020-08-11 15:05:00,18.85,18.85,18.82,18.82,52996.0,15.969,15.969,15.9435,15.9435,52996.0
2020-08-11 15:10:00,18.83,18.85,18.8,18.8,152919.0,15.952,15.969,15.9266,15.9266,152919.0
2020-08-11 15:15:00,18.81,18.82,18.66,18.67,145090.0,15.9351,15.9435,15.808,15.8165,145090.0
2020-08-11 15:20:00,18.66,18.72,18.62,18.62,178703.0,15.808,15.8588,15.7741,15.7741,178703.0
2020-08-11 15:25:00,18.63,18.73,18.62,18.72,111481.0,15.7826,15.8673,15.7741,15.8588,111481.0
2020-08-11 15:30:00,18.71,18.74,18.64,18.66,140961.0,15.8504,15.8758,15.7911,15.808,140961.0
2020-08-11 15:35:00,18.66,18.68,18.62,18.66,210826.0,15.808,15.8249,15.7741,15.808,210826.0
2020-08-11 15:40:00,18.67,18.68,18.62,18.63,223953.0,15.8165,15.8249,15.7741,15.7826,223953.0
2020-08-11 15:45:00,18.63,18.63,18.56,18.57,222963.0,15.7826,15.7826,15.7233,15.7318,222963.0
2020-08-11 15:50:00,18.56,18.57,18.48,18.51,416135.0,15.7233,15.7318,15.6555,15.6809,416135.0
2020-08-11 15:55:00,18.51,18.58,18.5,18.57,717422.0,15.6809,15.7402,15.6725,15.7318,717422.0
2020-08-12 09:30:00,18.81,18.86,18.72,18.73,162530.0,15.9351,15.9774,15.8588,15.8673,162530.0
2020-08-12 09:35:00,18.73,18.75,18.67,18.68,74825.0,15.8673,15.8842,15.8165,15.8249,74825.0
2020-08-12 09:40:00,18.68,18.74,18.66,18.71,67719.0,15.8249,15.8758,15.808,15.8504,67719.0
2020-08-12 09:45:00,18.71,18.73,18.67,18.69,52839.0,15.8504,15.8673,15.8165,15.8334,52839.0
2020-08-12 09:50:00,18.68,18.71,18.64,18.64,74789.0,15.8249,15.8504,15.7911,15.7911,74789.0
2020-08-12 09:55:00,18.64,18.73,18.63,18.71,52308.0,15.7911,15.8673,15.7826,15.8504,52308.0
2020-08-12 10:00:00,18.71,18.79,18.68,18.79,49745.0,15.8504,15.9181,15.8249,15.9181,49745.0
2020-08-12 10:05:00,18.79,18.82,18.75,18.76,76386.0,15.9181,15.9435,15.8842,15.8927,76386.0
2020-08-12 10:10:00,18.77,18.79,18.74,18.77,41173.0,15.9012,15.9181,15.8758,15.9012,41173.0
2020-08-12 10:15:00,18.77,18.8,18.75,18.78,72950.0,15.9012,15.9266,15.8842,15.9097,72950.0
2020-08-12 10:20:00,18.77,18.79,18.76,18.77,52265.0,15.9012,15.9181,15.8927,15.9012,52265.0
2020-08-12 10:25:00,18.77,18.77,18.73,18.77,74885.0,15.9012,15.9012,15.8673,15.9012,74885.0
2020-08-12 10:30:00,18.76,18.78,18.73,18.73,57455.0,15.8927,15.9097,15.8673,15.8673,57455.0
2020-08-12 10:35:00,18.73,18.75,18.71,18.71,41891.0,15.8673,15.8842,15.8504,15.8504,41891.0
2020-08-12 10:40:00,18.72,18.76,18.71,18.75,35944.0,15.8588,15.8927,15.8504,15.8842,35944.0
2020-08-12 10:45:00,18.76,18.79,18.72,18.72,52302.0,15.8927,15.9181,15.8588,15.8588,52302.0
2020-08-12 10:50:00,18.73,18.73,18.67,18.68,116871.0,15.8673,15.8673,15.8165,15.8249,116871.0
2020-08-12 10:55:00,18.68,18.69,18.6,18.62,114382.0,15.8249,15.8334,15.7572,15.7741,114382.0
2020-08-12 11:00:00,18.61,18.64,18.6,18.61,61570.0,15.7656,15.7911,15.7572,15.7656,61570.0
2020-08-12 11:05:00,18.62,18.64,18.59,18.63,59371.0,15.7741,15.7911,15.7487,15.7826,59371.0
2020-08-12 11:10:00,18.63,18.63,18.6,18.6,28976.0,15.7826,15.7826,15.7572,15.7572,28976.0
2020-08-12 11:15:00,18.61,18.62,18.59,18.62,65858.0,15.7656,15.7741,15.7487,15.7741,65858.0
2020-08-12 11:20:00,18.61,18.61,18.57,18.57,63183.0,15.7656,15.7656,15.7318,15.7318,63183.0
2020-08-12 11:25:00,18.57,18.59,18.53,18.57,104315.0,15.7318,15.7487,15.6979,15.7318,104315.0
2020-08-12 11:30:00,18.57,18.62,18.57,18.59,85223.0,15.7318,15.7741,15.7318,15.7487,85223.0
2020-08-12 11:35:00,18.58,18.59,18.49,18.51,126002.0,15.7402,15.7487,15.664,15.6809,126002.0
2020-08-12 11:40:00,18.51,18.51,18.4,18.41,674220.0,15.6809,15.6809,15.5877,15.5962,674220.0
2020-08-12 11:45:00,18.42,18.64,18.41,18.6,864269.0,15.6047,15.7911,15.5962,15.7572,864269.0
2020-08-12 11:50:00,18.6,18.72,18.6,18.71,195363.0,15.7572,15.8588,15.7572,15.8504,195363.0
2020-08-12 11:55:00,18.72,18.72,18.64,18.66,503559.0,15.8588,15.8588,15.7911,15.808,503559.0
2020-08-12 12:00:00,18.65,18.7,18.63,18.7,63977.0,15.7995,15.8419,15.7826,15.8419,63977.0
2020-08-12 12:05:00,18.71,18.73,18.68,18.69,84391.0,15.8504,15.8673,15.8249,15.8334,84391.0
2020-08-12 12:10:00,18.69,18.7,18.66,18.66,32743.0,15.8334,15.8419,15.808,15.808,32743.0
2020-08-12 12:15:00,18.66,18.7,18.66,18.69,34046.0,15.808,15.8419,15.808,15.8334,34046.0
2020-08-12 12:20:00,18.69,18.71,18.67,18.71,17329.0,15.8334,15.8504,15.8165,15.8504,17329.0
2020-08-12 12:25:00,18.71,18.78,18.7,18.77,151319.0,15.8504,15.9097,15.8419,15.9012,151319.0
2020-08-12 12:30:00,18.77,18.8,18.76,18.79,44061.0,15.9012,15.9266,15.8927,15.9181,44061.0
2020-08-12 12:35:00,18.79,18.8,18.78,18.79,39927.0,15.9181,15.9266,15.9097,15.9181,39927.0
2020-08-12 12:40:00,18.79,18.81,18.78,18.79,30584.0,15.9181,15.9351,15.9097,15.9181,30584.0
2020-08-12 12:45:00,18.79,18.81,18.79,18.79,37260.0,15.9181,15.9351,15.9181,15.9181,37260.0
2020-08-12 12:50:00,18.79,18.79,18.72,18.72,54071.0,15.9181,15.9181,15.8588,15.8588,54071.0
2020-08-12 12:55:00,18.73,18.74,18.7,18.71,27565.0,15.8673,15.8758,15.8419,15.8504,27565.0
2020-08-12 13:00:00,18.72,18.74,18.71,18.73,37533.0,15.8588,15.8758,15.8504,15.8673,37533.0
2020-08-12 13:05:00,18.73,18.73,18.69,18.69,31607.0,15.8673,15.8673,15.8334,15.8334,31607.0
2020-08-12 13:10:00,18.7,18.7,18.67,18.68,31828.0,15.8419,15.8419,15.8165,15.8249,31828.0
2020-08-12 13:15:00,18.67,18.7,18.67,18.7,46469.0,15.8165,15.8419,15.8165,15.8419,46469.0
2020-08-12 13:20:00,18.69,18.71,18.69,18.71,57830.0,15.8334,15.8504,15.8334,15.8504,57830.0
2020-08-12 13:25:00,18.71,18.73,18.7,18.71,35739.0,15.8504,15.8673,15.8419,15.8504,35739.0
2020-08-12 13:30:00,18.71,18.74,18.71,18.74,29300.0,15.8504,15.8758,15.8504,15.8758,29300.0
2020-08-12 13:35:00,18.74,18.79,18.73,18.77,36244.0,15.8758,15.9181,15.8673,15.9012,36244.0
2020-08-12 13:40:00,18.78,18.78,18.77,18.77,5574.0,15.9097,15.9097,15.9012,15.9012,5574.0
2020-08-12 13:45:00,18.78,18.81,18.77,18.79,54181.0,15.9097,15.9351,15.9012,15.9181,54181.0
2020-08-12 13:50:00,18.79,18.79,18.78,18.79,9639.0,15.9181,15.9181,15.9097,15.9181,9639.0
2020-08-12 13:55:00,18.79,18.82,18.78,18.82,39755.0,15.9181,15.9435,15.9097,15.9435,39755.0
2020-08-12 14:00:00,18.83,18.84,18.81,18.83,46346.0,15.952,15.9605,15.9351,15.952,46346.0
2020-08-12 14:05:00,18.83,18.83,18.8,18.82,26191.0,15.952,15.952,15.9266,15.9435,26191.0
2020-08-12 14:10:00,18.81,18.82,18.76,18.76,45401.0,15.9351,15.9435,15.8927,15.8927,45401.0
2020-08-12 14:15:00,18.76,18.77,18.75,18.76,29133.0,15.8927,15.9012,15.8842,15.8927,29133.0
2020-08-12 14:20:00,18.76,18.77,18.75,18.77,23096.0,15.8927,15.9012,15.8842,15.9012,23096.0
2020-08-12 14:25:00,18.77,18.79,18.76,18.79,33670.0,15.9012,15.9181,15.8927,15.9181,33670.0
2020-08-12 14:30:00,18.79,18.79,18.74,18.76,87498.0,15.9181,15.9181,15.8758,15.8927,87498.0
2020-08-12 14:35:00,18.76,18.78,18.73,18.74,36628.0,15.8927,15.9097,15.8673,15.8758,36628.0
2020-08-12 14:40:00,18.74,18.75,18.74,18.74,30656.0,15.8758,15.8842,15.8758,15.8758,30656.0
2020-08-12 14:45:00,18.74,18.77,18.72,18.77,72892.0,15.8758,15.9012,15.8588,15.9012,72892.0
2020-08-12 14:50:00,18.77,18.79,18.76,18.76,25637.0,15.9012,15.9181,15.8927,15.8927,25637.0
2020-08-12 14:55:00,18.76,18.8,18.75,18.78,64255.0,15.8927,15.9266,15.8842,15.9097,64255.0
2020-08-12 15:00:00,18.77,18.78,18.74,18.75,39100.0,15.9012,15.9097,15.8758,15.8842,39100.0
2020-08-12 15:05:00,18.75,18.77,18.74,18.76,55853.0,15.8842,15.9012,15.8758,15.8927,55853.0
2020-08-12 15:10:00,18.76,18.79,18.75,18.79,61248.0,15.8927,15.9181,15.8842,15.9181,61248.0
2020-08-12 15:15:00,18.79,18.8,18.77,18.78,45929.0,15.9181,15.9266,15.9012,15.9097,45929.0
2020-08-12 15:20:00,18.78,18.82,18.78,18.8,87264.0,15.9097,15.9435,15.9097,15.9266,87264.0
2020-08-12 15:25:00,18.81,18.82,18.8,18.81,111468.0,15.9351,15.9435,15.9266,15.9351,111468.0
2020-08-12 15:30:00,18.81,18.81,18.75,18.77,115560.0,15.9351,15.9351,15.8842,15.9012,115560.0
2020-08-12 15:35:00,18.77,18.78,18.75,18.78,75593.0,15.9012,15.9097,15.8842,15.9097,75593.0
2020-08-12 15:40:00,18.78,18.81,18.77,18.81,84047.0,15.9097,15.9351,15.9012,15.9351,84047.0
2020-08-12 15:45:00,18.81,18.82,18.8,18.81,86872.0,15.9351,15.9435,15.9266,15.9351,86872.0
2020-08-12 15:50:00,18.8,18.81,18.78,18.8,233154.0,15.9266,15.9351,15.9097,15.9266,233154.0
2020-08-12 15:55:00,18.79,18.83,18.79,18.8,490480.0,15.9181,15.952,15.9181,15.9266,490480.0
2020-08-13 09:30:00,18.59,18.72,18.55,18.6,357873.0,15.7487,15.8588,15.7148,15.7572,357873.0
2020-08-13 09:35:00,18.6,18.62,18.41,18.41,288272.0,15.7572,15.7741,15.5962,15.5962,288272.0
2020-08-13 09:40:00,18.41,18.46,18.38,18.44,254417.0,15.5962,15.6386,15.5708,15.6216,254417.0
2020-08-13 09:45:00,18.45,18.46,18.4,18.43,87145.0,15.6301,15.6386,15.5877,15.6132,87145.0
2020-08-13 09:50:00,18.42,18.51,18.41,18.47,236670.0,15.6047,15.6809,15.5962,15.647,236670.0
2020-08-13 09:55:00,18.46,18.58,18.43,18.58,118591.0,15.6386,15.7402,15.6132,15.7402,118591.0
2020-08-13 10:00:00,18.58,18.67,18.55,18.66,94819.0,15.7402,15.8165,15.7148,15.808,94819.0
2020-08-13 10:05:00,18.66,18.69,18.62,18.64,97658.0,15.808,15.8334,15.7741,15.7911,97658.0
2020-08-13 10:10:00,18.64,18.65,18.6,18.63,54749.0,15.7911,15.7995,15.7572,15.7826,54749.0
2020-08-13 10:15:00,18.63,18.63,18.48,18.49,435911.0,15.7826,15.7826,15.6555,15.664,435911.0
2020-08-13 10:20:00,18.49,18.52,18.44,18.45,129683.0,15.664,15.6894,15.6216,15.6301,129683.0
2020-08-13 10:25:00,18.44,18.46,18.41,18.41,88273.0,15.6216,15.6386,15.5962,15.5962,88273.0
2020-08-13 10:30:00,18.41,18.42,18.36,18.38,205034.0,15.5962,15.6047,15.5539,15.5708,205034.0
2020-08-13 10:35:00,18.38,18.39,18.35,18.38,139255.0,15.5708,15.5793,15.5454,15.5708,139255.0
2020-08-13 10:40:00,18.38,18.53,18.38,18.52,178952.0,15.5708,15.6979,15.5708,15.6894,178952.0
2020-08-13 10:45:00,18.52,18.57,18.5,18.57,62159.0,15.6894,15.7318,15.6725,15.7318,62159.0
2020-08-13 10:50:00,18.57,18.59,18.54,18.55,93822.0,15.7318,15.7487,15.7063,15.7148,93822.0
2020-08-13 10:55:00,18.55,18.55,18.5,18.51,64665.0,15.7148,15.7148,15.6725,15.6809,64665.0
2020-08-13 11:00:00,18.52,18.52,18.48,18.48,47824.0,15.6894,15.6894,15.6555,15.6555,47824.0
2020-08-13 11:05:00,18.48,18.51,18.44,18.5,109031.0,15.6555,15.6809,15.6216,15.6725,109031.0
2020-08-13 11:10:00,18.49,18.51,18.47,18.5,42582.0,15.664,15.6809,15.647,15.6725,42582.0
2020-08-13 11:15:00,18.51,18.53,18.47,18.49,60241.0,15.6809,15.6979,15.647,15.664,60241.0
2020-08-13 11:20:00,18.48,18.49,18.43,18.43,119287.0,15.6555,15.664,15.6132,15.6132,119287.0
2020-08-13 11:25:00,18.43,18.46,18.42,18.44,71368.0,15.6132,15.6386,15.6047,15.6216,71368.0
2020-08-13 11:30:00,18.45,18.47,18.42,18.43,52280.0,15.6301,15.647,15.6047,15.6132,52280.0
2020-08-13 11:35:00,18.43,18.43,18.39,18.4,73473.0,15.6132,15.6132,15.5793,15.5877,73473.0
2020-08-13 11:40:00,18.41,18.43,18.4,18.41,25977.0,15.5962,15.6132,15.5877,15.5962,25977.0
2020-08-13 11:45:00,18.41,18.47,18.4,18.45,63066.0,15.5962,15.647,15.5877,15.6301,63066.0
2020-08-13 11:50:00,18.44,18.48,18.43,18.48,25681.0,15.6216,15.6555,15.6132,15.6555,25681.0
2020-08-13 11:55:00,18.49,18.49,18.46,18.48,49369.0,15.664,15.664,15.6386,15.6555,49369.0
2020-08-13 12:00:00,18.49,18.51,18.48,18.5,35934.0,15.664,15.6809,15.6555,15.6725,35934.0
2020-08-13 12:05:00,18.51,18.52,18.5,18.5,21699.0,15.6809,15.6894,15.6725,15.6725,21699.0
2020-08-13 12:10:00,18.51,18.51,18.44,18.45,214410.0,15.6809,15.6809,15.6216,15.6301,214410.0
2020-08-13 12:15:00,18.44,18.47,18.44,18.46,48679.0,15.6216,15.647,15.6216,15.6386,48679.0
2020-08-13 12:20:00,18.46,18.5,18.44,18.48,108817.0,15.6386,15.6725,15.6216,15.6555,108817.0
2020-08-13 12:25:00,18.48,18.5,18.46,18.46,61386.0,15.6555,15.6725,15.6386,15.6386,61386.0
2020-08-13 12:30:00,18.47,18.48,18.44,18.46,40415.0,15.647,15.6555,15.6216,15.6386,40415.0
2020-08-13 12:35:00,18.46,18.47,18.44,18.44,93930.0,15.6386,15.647,15.6216,15.6216,93930.0
2020-08-13 12:40:00,18.44,18.44,18.4,18.41,63865.0,15.6216,15.6216,15.5877,15.5962,63865.0
2020-08-13 12:45:00,18.41,18.42,18.4,18.4,63726.0,15.5962,15.6047,15.5877,15.5877,63726.0
2020-08-13 12:50:00,18.41,18.42,18.4,18.41,58863.0,15.5962,15.6047,15.5877,15.5962,58863.0
2020-08-13 12:55:00,18.42,18.42,18.4,18.41,47395.0,15.6047,15.6047,15.5877,15.5962,47395.0
2020-08-13 13:00:00,18.42,18.44,18.41,18.42,49039.0,15.6047,15.6216,15.5962,15.6047,49039.0
2020-08-13 13:05:00,18.43,18.43,18.38,18.38,82172.0,15.6132,15.6132,15.5708,15.5708,82172.0
2020-08-13 13:10:00,18.39,18.4,18.38,18.39,42761.0,15.5793,15.5877,15.5708,15.5793,42761.0
2020-08-13 13:15:00,18.39,18.39,18.38,18.38,26720.0,15.5793,15.5793,15.5708,15.5708,26720.0
2020-08-13 13:20:00,18.39,18.4,18.36,18.38,105410.0,15.5793,15.5877,15.5539,15.5708,105410.0
2020-08-13 13:25:00,18.39,18.39,18.37,18.39,28326.0,15.5793,15.5793,15.5623,15.5793,28326.0
2020-08-13 13:30:00,18.39,18.4,18.36,18.38,57033.0,15.5793,15.5877,15.5539,15.5708,57033.0
2020-08-13 13:35:00,18.38,18.39,18.37,18.38,50399.0,15.5708,15.5793,15.5623,15.5708,50399.0
2020-08-13 13:40:00,18.39,18.39,18.36,18.38,80072.0,15.5793,15.5793,15.5539,15.5708,80072.0
2020-08-13 13:45:00,18.38,18.41,18.38,18.39,67862.0,15.5708,15.5962,15.5708,15.5793,67862.0
2020-08-13 13:50:00,18.39,18.41,18.39,18.41,93318.0,15.5793,15.5962,15.5793,15.5962,93318.0
2020-08-13 13:55:00,18.41,18.44,18.4,18.41,109021.0,15.5962,15.6216,15.5877,15.5962,109021.0
2020-08-13 14:00:00,18.4,18.43,18.38,18.43,53511.0,15.5877,15.6132,15.5708,15.6132,53511.0
2020-08-13 14:05:00,18.42,18.45,18.4,18.45,73469.0,15.6047,15.6301,15.5877,15.6301,73469.0
2020-08-13 14:10:00,18.45,18.46,18.43,18.46,55310.0,15.6301,15.6386,15.6132,15.6386,55310.0
2020-08-13 14:15:00,18.46,18.51,18.46,18.48,105397.0,15.6386,15.6809,15.6386,15.6555,105397.0
2020-08-13 14:20:00,18.49,18.49,18.44,18.45,112773.0,15.664,15.664,15.6216,15.6301,112773.0
2020-08-13 14:25:00,18.45,18.47,18.44,18.45,149485.0,15.6301,15.647,15.6216,15.6301,149485.0
2020-08-13 14:30:00,18.45,18.45,18.39,18.41,58015.0,15.6301,15.6301,15.5793,15.5962,58015.0
2020-08-13 14:35:00,18.42,18.42,18.36,18.37,57862.0,15.6047,15.6047,15.5539,15.5623,57862.0
2020-08-13 14:40:00,18.38,18.41,18.37,18.38,48045.0,15.5708,15.5962,15.5623,15.5708,48045.0
2020-08-13 14:45:00,18.38,18.44,18.38,18.42,48752.0,15.5708,15.6216,15.5708,15.6047,48752.0
2020-08-13 14:50:00,18.41,18.42,18.36,18.39,50722.0,15.5962,15.6047,15.5539,15.5793,50722.0
2020-08-13 14:55:00,18.39,18.39,18.35,18.37,78507.0,15.5793,15.5793,15.5454,15.5623,78507.0
2020-08-13 15:00:00,18.37,18.41,18.35,18.41,131137.0,15.5623,15.5962,15.5454,15.5962,131137.0
2020-08-13 15:05:00,18.41,18.42,18.38,18.39,93521.0,15.5962,15.6047,15.5708,15.5793,93521.0
2020-08-13 15:10:00,18.39,18.4,18.37,18.4,78499.0,15.5793,15.5877,15.5623,15.5877,78499.0
2020-08-13 15:15:00,18.39,18.43,18.38,18.43,50916.0,15.5793,15.6132,15.5708,15.6132,50916.0
2020-08-13 15:20:00,18.43,18.47,18.42,18.46,52625.0,15.6132,15.647,15.6047,15.6386,52625.0
2020-08-13 15:25:00,18.46,18.48,18.44,18.45,116851.0,15.6386,15.6555,15.6216,15.6301,116851.0
2020-08-13 15:30:00,18.44,18.45,18.43,18.44,61959.0,15.6216,15.6301,15.6132,15.6216,61959.0
2020-08-13 15:35:00,18.44,18.44,18.4,18.41,192585.0,15.6216,15.6216,15.5877,15.5962,192585.0
2020-08-13 15:40:00,18.41,18.43,18.4,18.41,103469.0,15.5962,15.6132,15.5877,15.5962,103469.0
2020-08-13 15:45:00,18.41,18.41,18.36,18.38,182055.0,15.5962,15.5962,15.5539,15.5708,182055.0
2020-08-13 15:50:00,18.38,18.41,18.36,18.4,245126.0,15.5708,15.5962,15.5539,15.5877,245126.0
2020-08-13 15:55:00,18.41,18.42,18.37,18.39,425259.0,15.5962,15.6047,15.5623,15.5793,425259.0
2020-08-14 09:30:00,18.28,18.35,18.21,18.33,233138.0,15.4861,15.5454,15.4268,15.5284,233138.0
2020-08-14 09:35:00,18.33,18.34,18.25,18.29,74277.0,15.5284,15.5369,15.4607,15.4946,74277.0
2020-08-14 09:40:00,18.29,18.32,18.26,18.29,56454.0,15.4946,15.52,15.4691,15.4946,56454.0
2020-08-14 09:45:00,18.3,18.31,18.15,18.19,144005.0,15.503,15.5115,15.376,15.4098,144005.0
2020-08-14 09:50:00,18.18,18.2,18.11,18.13,292455.0,15.4014,15.4183,15.3421,15.359,292455.0
2020-08-14 09:55:00,18.13,18.16,18.07,18.12,282955.0,15.359,15.3844,15.3082,15.3505,282955.0
2020-08-14 10:00:00,18.12,18.14,18.07,18.07,260115.0,15.3505,15.3675,15.3082,15.3082,260115.0
2020-08-14 10:05:00,18.07,18.15,18.06,18.13,398487.0,15.3082,15.376,15.2997,15.359,398487.0
2020-08-14 10:10:00,18.13,18.15,18.07,18.09,617330.0,15.359,15.376,15.3082,15.3251,617330.0
2020-08-14 10:15:00,18.09,18.14,18.06,18.09,252664.0,15.3251,15.3675,15.2997,15.3251,252664.0
2020-08-14 10:20:00,18.1,18.2,18.08,18.17,633265.0,15.3336,15.4183,15.3167,15.3929,633265.0
2020-08-14 10:25:00,18.17,18.19,18.14,18.14,252901.0,15.3929,15.4098,15.3675,15.3675,252901.0
2020-08-14 10:30:00,18.14,18.2,18.13,18.17,124622.0,15.3675,15.4183,15.359,15.3929,124622.0
2020-08-14 10:35:00,18.17,18.2,18.16,18.18,100421.0,15.3929,15.4183,15.3844,15.4014,100421.0
2020-08-14 10:40:00,18.18,18.18,18.15,18.17,239794.0,15.4014,15.4014,15.376,15.3929,239794.0
2020-08-14 10:45:00,18.17,18.18,18.15,18.15,109294.0,15.3929,15.4014,15.376,15.376,109294.0
2020-08-14 10:50:00,18.16,18.18,18.13,18.14,93055.0,15.3844,15.4014,15.359,15.3675,93055.0
2020-08-14 10:55:00,18.14,18.15,18.11,18.11,77979.0,15.3675,15.376,15.3421,15.3421,77979.0
2020-08-14 11:00:00,18.11,18.12,18.03,18.05,138889.0,15.3421,15.3505,15.2743,15.2912,138889.0
2020-08-14 11:05:00,18.04,18.1,18.03,18.1,76253.0,15.2828,15.3336,15.2743,15.3336,76253.0
2020-08-14 11:10:00,18.09,18.15,18.08,18.14,80702.0,15.3251,15.376,15.3167,15.3675,80702.0
2020-08-14 11:15:00,18.14,18.16,18.13,18.16,42612.0,15.3675,15.3844,15.359,15.3844,42612.0
2020-08-14 11:20:00,18.16,18.21,18.14,18.19,57521.0,15.3844,15.4268,15.3675,15.4098,57521.0
2020-08-14 11:25:00,18.19,18.23,18.19,18.2,60444.0,15.4098,15.4437,15.4098,15.4183,60444.0
2020-08-14 11:30:00,18.21,18.21,18.16,18.18,140162.0,15.4268,15.4268,15.3844,15.4014,140162.0
2020-08-14 11:35:00,18.19,18.21,18.17,18.18,173597.0,15.4098,15.4268,15.3929,15.4014,173597.0
2020-08-14 11:40:00,18.18,18.2,18.17,18.2,64141.0,15.4014,15.4183,15.3929,15.4183,64141.0
2020-08-14 11:45:00,18.21,18.23,18.2,18.21,52317.0,15.4268,15.4437,15.4183,15.4268,52317.0
2020-08-14 11:50:00,18.21,18.22,18.2,18.2,30639.0,15.4268,15.4353,15.4183,15.4183,30639.0
2020-08-14 11:55:00,18.2,18.25,18.19,18.23,65271.0,15.4183,15.4607,15.4098,15.4437,65271.0
2020-08-14 12:00:00,18.23,18.24,18.22,18.23,32289.0,15.4437,15.4522,15.4353,15.4437,32289.0
2020-08-14 12:05:00,18.23,18.25,18.21,18.21,123918.0,15.4437,15.4607,15.4268,15.4268,123918.0
2020-08-14 12:10:00,18.21,18.26,18.2,18.26,33907.0,15.4268,15.4691,15.4183,15.4691,33907.0
2020-08-14 12:15:00,18.26,18.29,18.25,18.28,49036.0,15.4691,15.4946,15.4607,15.4861,49036.0
2020-08-14 12:20:00,18.28,18.29,18.27,18.29,32684.0,15.4861,15.4946,15.4776,15.4946,32684.0
2020-08-14 12:25:00,18.29,18.32,18.28,18.31,34298.0,15.4946,15.52,15.4861,15.5115,34298.0
2020-08-14 12:30:00,18.31,18.35,18.31,18.35,18704.0,15.5115,15.5454,15.5115,15.5454,18704.0
2020-08-14 12:35:00,18.35,18.35,18.33,18.34,58444.0,15.5454,15.5454,15.5284,15.5369,58444.0
2020-08-14 12:40:00,18.34,18.34,18.33,18.33,2464.0,15.5369,15.5369,15.5284,15.5284,2464.0
2020-08-14 12:45:00,18.34,18.34,18.3,18.33,78046.0,15.5369,15.5369,15.503,15.5284,78046.0
2020-08-14 12:50:00,18.33,18.34,18.31,18.32,21421.0,15.5284,15.5369,15.5115,15.52,21421.0
2020-08-14 12:55:00,18.32,18.34,18.3,18.3,46775.0,15.52,15.5369,15.503,15.503,46775.0
2020-08-14 13:00:00,18.3,18.33,18.29,18.32,47798.0,15.503,15.5284,15.4946,15.52,47798.0
2020-08-14 13:05:00,18.32,18.32,18.3,18.32,29278.0,15.52,15.52,15.503,15.52,29278.0
2020-08-14 13:10:00,18.32,18.33,18.31,18.33,23533.0,15.52,15.5284,15.5115,15.5284,23533.0
2020-08-14 13:15:00,18.33,18.35,18.32,18.33,52988.0,15.5284,15.5454,15.52,15.5284,52988.0
2020-08-14 13:20:00,18.34,18.35,18.33,18.35,21554.0,15.5369,15.5454,15.5284,15.5454,21554.0
2020-08-14 13:25:00,18.35,18.35,18.33,18.34,55158.0,15.5454,15.5454,15.5284,15.5369,55158.0
2020-08-14 13:30:00,18.34,18.34,18.3,18.32,72352.0,15.5369,15.5369,15.503,15.52,72352.0
2020-08-14 13:35:00,18.32,18.35,18.32,18.35,16632.0,15.52,15.5454,15.52,15.5454,16632.0
2020-08-14 13:40:00,18.34,18.35,18.29,18.3,103243.0,15.5369,15.5454,15.4946,15.503,103243.0
2020-08-14 13:45:00,18.29,18.34,18.29,18.32,54531.0,15.4946,15.5369,15.4946,15.52,54531.0
2020-08-14 13:50:00,18.32,18.35,18.31,18.32,57063.0,15.52,15.5454,15.5115,15.52,57063.0
2020-08-14 13:55:00,18.32,18.33,18.29,18.3,60774.0,15.52,15.5284,15.4946,15.503,60774.0
2020-08-14 14:00:00,18.3,18.31,18.27,18.29,80309.0,15.503,15.5115,15.4776,15.4946,80309.0
2020-08-14 14:05:00,18.3,18.3,18.29,18.29,17483.0,15.503,15.503,15.4946,15.4946,17483.0
2020-08-14 14:10:00,18.3,18.3,18.28,18.3,53854.0,15.503,15.503,15.4861,15.503,53854.0
2020-08-14 14:15:00,18.3,18.3,18.26,18.26,44184.0,15.503,15.503,15.4691,15.4691,44184.0
2020-08-14 14:20:00,18.26,18.29,18.26,18.26,48884.0,15.4691,15.4946,15.4691,15.4691,48884.0
2020-08-14 14:25:00,18.27,18.27,18.24,18.25,35933.0,15.4776,15.4776,15.4522,15.4607,35933.0
2020-08-14 14:30:00,18.25,18.28,18.24,18.25,34234.0,15.4607,15.4861,15.4522,15.4607,34234.0
2020-08-14 14:35:00,18.25,18.26,18.23,18.23,20217.0,15.4607,15.4691,15.4437,15.4437,20217.0
2020-08-14 14:40:00,18.23,18.24,18.2,18.21,82122.0,15.4437,15.4522,15.4183,15.4268,82122.0
2020-08-14 14:45:00,18.22,18.25,18.21,18.23,50741.0,15.4353,15.4607,15.4268,15.4437,50741.0
2020-08-14 14:50:00,18.23,18.24,18.22,18.23,37843.0,15.4437,15.4522,15.4353,15.4437,37843.0
2020-08-14 14:55:00,18.23,18.24,18.21,18.23,42014.0,15.4437,15.4522,15.4268,15.4437,42014.0
2020-08-14 15:00:00,18.23,18.23,18.2,18.21,46484.0,15.4437,15.4437,15.4183,15.4268,46484.0
2020-08-14 15:05:00,18.22,18.23,18.2,18.22,57076.0,15.4353,15.4437,15.4183,15.4353,57076.0
2020-08-14 15:10:00,18.22,18.23,18.21,18.22,62816.0,15.4353,15.4437,15.4268,15.4353,62816.0
2020-08-14 15:15:00,18.23,18.23,18.17,18.19,106349.0,15.4437,15.4437,15.3929,15.4098,106349.0
2020-08-14 15:20:00,18.19,18.22,18.18,18.18,95379.0,15.4098,15.4353,15.4014,15.4014,95379.0
2020-08-14 15:25:00,18.18,18.21,18.18,18.19,66463.0,15.4014,15.4268,15.4014,15.4098,66463.0
2020-08-14 15:30:00,18.19,18.21,18.17,18.18,161099.0,15.4098,15.4268,15.3929,15.4014,161099.0
2020-08-14 15:35:00,18.18,18.19,18.14,18.14,106708.0,15.4014,15.4098,15.3675,15.3675,106708.0
2020-08-14 15:40:00,18.14,18.15,18.11,18.12,391101.0,15.3675,15.376,15.3421,15.3505,391101.0
2020-08-14 15:45:00,18.11,18.13,18.08,18.08,317482.0,15.3421,15.359,15.3167,15.3167,317482.0
2020-08-14 15:50:00,18.08,18.15,18.07,18.14,372614.0,15.3167,15.376,15.3082,15.3675,372614.0
2020-08-14 15:55:00,18.14,18.19,18.11,18.19,681492.0,15.3675,15.4098,15.3421,15.4098,681492.0
2020-08-17 09:30:00,18.24,18.3,18.19,18.22,320322.0,15.4522,15.503,15.4098,15.4353,320322.0
2020-08-17 09:35:00,18.22,18.27,18.2,18.27,229548.0,15.4353,15.4776,15.4183,15.4776,229548.0
2020-08-17 09:40:00,18.27,18.27,18.17,18.19,165199.0,15.4776,15.4776,15.3929,15.4098,165199.0
2020-08-17 09:45:00,18.19,18.2,18.17,18.19,82063.0,15.4098,15.4183,15.3929,15.4098,82063.0
2020-08-17 09:50:00,18.2,18.21,18.18,18.19,145846.0,15.4183,15.4268,15.4014,15.4098,145846.0
2020-08-17 09:55:00,18.18,18.18,18.12,18.13,101180.0,15.4014,15.4014,15.3505,15.359,101180.0
2020-08-17 10:00:00,18.14,18.14,18.09,18.13,64240.0,15.3675,15.3675,15.3251,15.359,64240.0
2020-08-17 10:05:00,18.12,18.14,18.11,18.12,44626.0,15.3505,15.3675,15.3421,15.3505,44626.0
2020-08-17 10:10:00,18.13,18.2,18.12,18.2,81355.0,15.359,15.4183,15.3505,15.4183,81355.0
2020-08-17 10:15:00,18.2,18.23,18.17,18.22,53876.0,15.4183,15.4437,15.3929,15.4353,53876.0
2020-08-17 10:20:00,18.22,18.23,18.17,18.18,303496.0,15.4353,15.4437,15.3929,15.4014,303496.0
2020-08-17 10:25:00,18.17,18.2,18.15,18.2,82711.0,15.3929,15.4183,15.376,15.4183,82711.0
2020-08-17 10:30:00,18.19,18.19,18.16,18.16,95529.0,15.4098,15.4098,15.3844,15.3844,95529.0
2020-08-17 10:35:00,18.16,18.17,18.14,18.14,40512.0,15.3844,15.3929,15.3675,15.3675,40512.0
2020-08-17 10:40:00,18.15,18.18,18.14,18.15,174451.0,15.376,15.4014,15.3675,15.376,174451.0
2020-08-17 10:45:00,18.16,18.18,18.14,18.16,66901.0,15.3844,15.4014,15.3675,15.3844,66901.0
2020-08-17 10:50:00,18.17,18.17,18.15,18.16,182566.0,15.3929,15.3929,15.376,15.3844,182566.0
2020-08-17 10:55:00,18.16,18.19,18.15,18.18,55879.0,15.3844,15.4098,15.376,15.4014,55879.0
2020-08-17 11:00:00,18.18,18.21,18.17,18.21,95875.0,15.4014,15.4268,15.3929,15.4268,95875.0
2020-08-17 11:05:00,18.21,18.24,18.2,18.23,63573.0,15.4268,15.4522,15.4183,15.4437,63573.0
2020-08-17 11:10:00,18.23,18.24,18.18,18.19,146758.0,15.4437,15.4522,15.4014,15.4098,146758.0
2020-08-17 11:15:00,18.19,18.26,18.18,18.25,195747.0,15.4098,15.4691,15.4014,15.4607,195747.0
2020-08-17 11:20:00,18.26,18.28,18.24,18.28,40346.0,15.4691,15.4861,15.4522,15.4861,40346.0
2020-08-17 11:25:00,18.27,18.29,18.26,18.29,71821.0,15.4776,15.4946,15.4691,15.4946,71821.0
2020-08-17 11:30:00,18.29,18.3,18.28,18.29,39230.0,15.4946,15.503,15.4861,15.4946,39230.0
2020-08-17 11:35:00,18.28,18.32,18.28,18.3,73917.0,15.4861,15.52,15.4861,15.503,73917.0
2020-08-17 11:40:00,18.3,18.32,18.29,18.31,27241.0,15.503,15.52,15.4946,15.5115,27241.0
2020-08-17 11:45:00,18.31,18.33,18.31,18.31,23530.0,15.5115,15.5284,15.5115,15.5115,23530.0
2020-08-17 11:50:00,18.32,18.32,18.29,18.3,66571.0,15.52,15.52,15.4946,15.503,66571.0
2020-08-17 11:55:00,18.3,18.31,18.29,18.31,19877.0,15.503,15.5115,15.4946,15.5115,19877.0
2020-08-17 12:00:00,18.3,18.32,18.27,18.29,58734.0,15.503,15.52,15.4776,15.4946,58734.0
2020-08-17 12:05:00,18.29,18.29,18.28,18.29,24924.0,15.4946,15.4946,15.4861,15.4946,24924.0
2020-08-17 12:10:00,18.28,18.29,18.23,18.23,52461.0,15.4861,15.4946,15.4437,15.4437,52461.0
2020-08-17 12:15:00,18.23,18.24,18.22,18.22,41371.0,15.4437,15.4522,15.4353,15.4353,41371.0
2020-08-17 12:20:00,18.22,18.23,18.19,18.21,114119.0,15.4353,15.4437,15.4098,15.4268,114119.0
2020-08-17 12:25:00,18.21,18.23,18.18,18.23,35375.0,15.4268,15.4437,15.4014,15.4437,35375.0
2020-08-17 12:30:00,18.22,18.25,18.22,18.25,29108.0,15.4353,15.4607,15.4353,15.4607,29108.0
2020-08-17 12:35:00,18.25,18.25,18.19,18.2,563749.0,15.4607,15.4607,15.4098,15.4183,563749.0
2020-08-17 12:40:00,18.19,18.2,18.17,18.18,74027.0,15.4098,15.4183,15.3929,15.4014,74027.0
2020-08-17 12:45:00,18.18,18.2,18.17,18.17,64237.0,15.4014,15.4183,15.3929,15.3929,64237.0
2020-08-17 12:50:00,18.18,18.19,18.17,18.18,74399.0,15.4014,15.4098,15.3929,15.4014,74399.0
2020-08-17 12:55:00,18.19,18.19,18.17,18.18,48774.0,15.4098,15.4098,15.3929,15.4014,48774.0
2020-08-17 13:00:00,18.18,18.18,18.17,18.18,33542.0,15.4014,15.4014,15.3929,15.4014,33542.0
2020-08-17 13:05:00,18.18,18.2,18.17,18.19,61668.0,15.4014,15.4183,15.3929,15.4098,61668.0
2020-08-17 13:10:00,18.19,18.2,18.17,18.18,63821.0,15.4098,15.4183,15.3929,15.4014,63821.0
2020-08-17 13:15:00,18.19,18.2,18.15,18.16,127778.0,15.4098,15.4183,15.376,15.3844,127778.0
2020-08-17 13:20:00,18.16,18.17,18.15,18.16,38506.0,15.3844,15.3929,15.376,15.3844,38506.0
2020-08-17 13:25:00,18.17,18.17,18.11,18.12,83334.0,15.3929,15.3929,15.3421,15.3505,83334.0
2020-08-17 13:30:00,18.12,18.14,18.12,18.13,56027.0,15.3505,15.3675,15.3505,15.359,56027.0
2020-08-17 13:35:00,18.12,18.13,18.1,18.12,35407.0,15.3505,15.359,15.3336,15.3505,35407.0
2020-08-17 13:40:00,18.12,18.12,18.11,18.12,28324.0,15.3505,15.3505,15.3421,15.3505,28324.0
2020-08-17 13:45:00,18.11,18.13,18.1,18.11,67676.0,15.3421,15.359,15.3336,15.3421,67676.0
2020-08-17 13:50:00,18.12,18.12,18.09,18.09,69279.0,15.3505,15.3505,15.3251,15.3251,69279.0
2020-08-17 13:55:00,18.09,18.1,18.07,18.1,68200.0,15.3251,15.3336,15.3082,15.3336,68200.0
2020-08-17 14:00:00,18.09,18.1,18.08,18.09,40233.0,15.3251,15.3336,15.3167,15.3251,40233.0
2020-08-17 14:05:00,18.09,18.09,18.04,18.05,111765.0,15.3251,15.3251,15.2828,15.2912,111765.0
2020-08-17 14:10:00,18.05,18.08,18.03,18.06,101245.0,15.2912,15.3167,15.2743,15.2997,101245.0
2020-08-17 14:15:00,18.05,18.06,18.02,18.02,68968.0,15.2912,15.2997,15.2658,15.2658,68968.0
2020-08-17 14:20:00,18.03,18.07,18.02,18.05,79722.0,15.2743,15.3082,15.2658,15.2912,79722.0
2020-08-17 14:25:00,18.05,18.06,18.04,18.05,48307.0,15.2912,15.2997,15.2828,15.2912,48307.0
2020-08-17 14:30:00,18.05,18.05,18.03,18.03,60337.0,15.2912,15.2912,15.2743,15.2743,60337.0
2020-08-17 14:35:00,18.04,18.04,18.01,18.03,85755.0,15.2828,15.2828,15.2573,15.2743,85755.0
2020-08-17 14:40:00,18.04,18.05,18.03,18.03,55624.0,15.2828,15.2912,15.2743,15.2743,55624.0
2020-08-17 14:45:00,18.04,18.08,18.03,18.07,102455.0,15.2828,15.3167,15.2743,15.3082,102455.0
2020-08-17 14:50:00,18.07,18.09,18.06,18.06,60389.0,15.3082,15.3251,15.2997,15.2997,60389.0
2020-08-17 14:55:00,18.06,18.08,18.06,18.06,62799.0,15.2997,15.3167,15.2997,15.2997,62799.0
2020-08-17 15:00:00,18.07,18.07,18.02,18.03,121832.0,15.3082,15.3082,15.2658,15.2743,121832.0
2020-08-17 15:05:00,18.03,18.05,18.01,18.01,141922.0,15.2743,15.2912,15.2573,15.2573,141922.0
2020-08-17 15:10:00,18.01,18.02,17.99,18.0,132519.0,15.2573,15.2658,15.2404,15.2489,132519.0
2020-08-17 15:15:00,18.0,18.04,17.98,18.02,141991.0,15.2489,15.2828,15.2319,15.2658,141991.0
2020-08-17 15:20:00,18.02,18.03,17.99,18.01,189267.0,15.2658,15.2743,15.2404,15.2573,189267.0
2020-08-17 15:25:00,18.01,18.01,17.99,17.99,114551.0,15.2573,15.2573,15.2404,15.2404,114551.0
2020-08-17 15:30:00,17.99,18.01,17.98,17.98,201464.0,15.2404,15.2573,15.2319,15.2319,201464.0
2020-08-17 15:35:00,17.98,18.01,17.98,18.0,425040.0,15.2319,15.2573,15.2319,15.2489,425040.0
2020-08-17 15:40:00,17.99,18.0,17.96,17.96,253070.0,15.2404,15.2489,15.215,15.215,253070.0
2020-08-17 15:45:00,17.96,18.0,17.96,17.98,440802.0,15.215,15.2489,15.215,15.2319,440802.0
2020-08-17 15:50:00,17.98,18.0,17.94,17.94,1318644.0,15.2319,15.2489,15.198,15.198,1318644.0
2020-08-17 15:55:00,17.94,17.95,17.9,17.95,866695.0,15.198,15.2065,15.1642,15.2065,866695.0
2020-08-18 09:30:00,17.94,17.96,17.81,17.86,270070.0,15.198,15.215,15.0879,15.1303,270070.0
2020-08-18 09:35:00,17.86,17.93,17.85,17.87,144935.0,15.1303,15.1896,15.1218,15.1387,144935.0
2020-08-18 09:40:00,17.87,17.92,17.87,17.89,175997.0,15.1387,15.1811,15.1387,15.1557,175997.0
2020-08-18 09:45:00,17.9,17.99,17.87,17.98,133258.0,15.1642,15.2404,15.1387,15.2319,133258.0
2020-08-18 09:50:00,17.98,18.04,17.98,18.0,115902.0,15.2319,15.2828,15.2319,15.2489,115902.0
2020-08-18 09:55:00,18.0,18.01,17.97,18.0,100366.0,15.2489,15.2573,15.2235,15.2489,100366.0
2020-08-18 10:00:00,18.0,18.06,17.97,18.04,80617.0,15.2489,15.2997,15.2235,15.2828,80617.0
2020-08-18 10:05:00,18.05,18.05,18.0,18.01,70526.0,15.2912,15.2912,15.2489,15.2573,70526.0
2020-08-18 10:10:00,18.01,18.04,18.0,18.03,45124.0,15.2573,15.2828,15.2489,15.2743,45124.0
2020-08-18 10:15:00,18.03,18.07,18.01,18.05,69146.0,15.2743,15.3082,15.2573,15.2912,69146.0
2020-08-18 10:20:00,18.05,18.08,18.03,18.03,111378.0,15.2912,15.3167,15.2743,15.2743,111378.0
2020-08-18 10:25:00,18.03,18.09,18.03,18.07,104877.0,15.2743,15.3251,15.2743,15.3082,104877.0
2020-08-18 10:30:00,18.07,18.09,18.05,18.08,73864.0,15.3082,15.3251,15.2912,15.3167,73864.0
2020-08-18 10:35:00,18.09,18.1,18.07,18.1,64495.0,15.3251,15.3336,15.3082,15.3336,64495.0
2020-08-18 10:40:00,18.09,18.14,18.09,18.11,147760.0,15.3251,15.3675,15.3251,15.3421,147760.0
2020-08-18 10:45:00,18.1,18.12,18.08,18.12,64173.0,15.3336,15.3505,15.3167,15.3505,64173.0
2020-08-18 10:50:00,18.12,18.15,18.11,18.13,100217.0,15.3505,15.376,15.3421,15.359,100217.0
2020-08-18 10:55:00,18.13,18.18,18.13,18.18,84451.0,15.359,15.4014,15.359,15.4014,84451.0
2020-08-18 11:00:00,18.18,18.19,18.14,18.15,84512.0,15.4014,15.4098,15.3675,15.376,84512.0
2020-08-18 11:05:00,18.16,18.17,18.15,18.17,38459.0,15.3844,15.3929,15.376,15.3929,38459.0
2020-08-18 11:10:00,18.17,18.18,18.15,18.17,41815.0,15.3929,15.4014,15.376,15.3929,41815.0
2020-08-18 11:15:00,18.17,18.19,18.16,18.18,29874.0,15.3929,15.4098,15.3844,15.4014,29874.0
2020-08-18 11:20:00,18.19,18.2,18.16,18.2,25257.0,15.4098,15.4183,15.3844,15.4183,25257.0
2020-08-18 11:25:00,18.19,18.24,18.19,18.21,105119.0,15.4098,15.4522,15.4098,15.4268,105119.0
2020-08-18 11:30:00,18.21,18.22,18.19,18.19,53418.0,15.4268,15.4353,15.4098,15.4098,53418.0
2020-08-18 11:35:00,18.19,18.21,18.18,18.2,28878.0,15.4098,15.4268,15.4014,15.4183,28878.0
2020-08-18 11:40:00,18.21,18.21,18.16,18.18,47253.0,15.4268,15.4268,15.3844,15.4014,47253.0
2020-08-18 11:45:00,18.18,18.21,18.18,18.21,21195.0,15.4014,15.4268,15.4014,15.4268,21195.0
2020-08-18 11:50:00,18.21,18.25,18.2,18.25,47474.0,15.4268,15.4607,15.4183,15.4607,47474.0
2020-08-18 11:55:00,18.25,18.25,18.21,18.21,38866.0,15.4607,15.4607,15.4268,15.4268,38866.0
2020-08-18 12:00:00,18.22,18.25,18.21,18.22,54987.0,15.4353,15.4607,15.4268,15.4353,54987.0
2020-08-18 12:05:00,18.23,18.24,18.21,18.21,20270.0,15.4437,15.4522,15.4268,15.4268,20270.0
2020-08-18 12:10:00,18.22,18.23,18.19,18.2,29910.0,15.4353,15.4437,15.4098,15.4183,29910.0
2020-08-18 12:15:00,18.19,18.21,18.18,18.19,30708.0,15.4098,15.4268,15.4014,15.4098,30708.0
2020-08-18 12:20:00,18.19,18.2,18.16,18.18,26646.0,15.4098,15.4183,15.3844,15.4014,26646.0
2020-08-18 12:25:00,18.17,18.19,18.17,18.19,8690.0,15.3929,15.4098,15.3929,15.4098,8690.0
2020-08-18 12:30:00,18.19,18.2,18.14,18.14,62755.0,15.4098,15.4183,15.3675,15.3675,62755.0
2020-08-18 12:35:00,18.15,18.19,18.14,18.19,22364.0,15.376,15.4098,15.3675,15.4098,22364.0
2020-08-18 12:40:00,18.19,18.22,18.18,18.2,54716.0,15.4098,15.4353,15.4014,15.4183,54716.0
2020-08-18 12:45:00,18.2,18.22,18.19,18.21,23025.0,15.4183,15.4353,15.4098,15.4268,23025.0
2020-08-18 12:50:00,18.21,18.23,18.21,18.21,15010.0,15.4268,15.4437,15.4268,15.4268,15010.0
2020-08-18 12:55:00,18.21,18.22,18.2,18.21,45835.0,15.4268,15.4353,15.4183,15.4268,45835.0
2020-08-18 13:00:00,18.21,18.23,18.21,18.23,36241.0,15.4268,15.4437,15.4268,15.4437,36241.0
2020-08-18 13:05:00,18.23,18.23,18.2,18.23,61282.0,15.4437,15.4437,15.4183,15.4437,61282.0
2020-08-18 13:10:00,18.23,18.24,18.21,18.23,73895.0,15.4437,15.4522,15.4268,15.4437,73895.0
2020-08-18 13:15:00,18.23,18.23,18.2,18.21,38115.0,15.4437,15.4437,15.4183,15.4268,38115.0
2020-08-18 13:20:00,18.21,18.22,18.2,18.21,15189.0,15.4268,15.4353,15.4183,15.4268,15189.0
2020-08-18 13:25:00,18.22,18.23,18.21,18.23,19462.0,15.4353,15.4437,15.4268,15.4437,19462.0
2020-08-18 13:30:00,18.23,18.25,18.22,18.23,55679.0,15.4437,15.4607,15.4353,15.4437,55679.0
2020-08-18 13:35:00,18.23,18.24,18.21,18.23,28666.0,15.4437,15.4522,15.4268,15.4437,28666.0
2020-08-18 13:40:00,18.24,18.25,18.23,18.24,27784.0,15.4522,15.4607,15.4437,15.4522,27784.0
2020-08-18 13:45:00,18.24,18.27,18.24,18.26,68122.0,15.4522,15.4776,15.4522,15.4691,68122.0
2020-08-18 13:50:00,18.26,18.27,18.23,18.24,76371.0,15.4691,15.4776,15.4437,15.4522,76371.0
2020-08-18 13:55:00,18.24,18.25,18.13,18.21,1249927.0,15.4522,15.4607,15.359,15.4268,1249927.0
2020-08-18 14:00:00,18.22,18.24,18.2,18.23,89184.0,15.4353,15.4522,15.4183,15.4437,89184.0
2020-08-18 14:05:00,18.23,18.27,18.22,18.25,51784.0,15.4437,15.4776,15.4353,15.4607,51784.0
2020-08-18 14:10:00,18.25,18.25,18.19,18.2,74420.0,15.4607,15.4607,15.4098,15.4183,74420.0
2020-08-18 14:15:00,18.2,18.22,18.19,18.2,57681.0,15.4183,15.4353,15.4098,15.4183,57681.0
2020-08-18 14:20:00,18.2,18.2,18.19,18.19,13852.0,15.4183,15.4183,15.4098,15.4098,13852.0
2020-08-18 14:25:00,18.2,18.2,18.14,18.14,103704.0,15.4183,15.4183,15.3675,15.3675,103704.0
2020-08-18 14:30:00,18.14,18.16,18.14,18.14,187468.0,15.3675,15.3844,15.3675,15.3675,187468.0
2020-08-18 14:35:00,18.14,18.15,18.1,18.11,56276.0,15.3675,15.376,15.3336,15.3421,56276.0
2020-08-18 14:40:00,18.1,18.16,18.09,18.16,94443.0,15.3336,15.3844,15.3251,15.3844,94443.0
2020-08-18 14:45:00,18.16,18.18,18.15,18.16,75039.0,15.3844,15.4014,15.376,15.3844,75039.0
2020-08-18 14:50:00,18.16,18.2,18.16,18.18,62469.0,15.3844,15.4183,15.3844,15.4014,62469.0
2020-08-18 14:55:00,18.18,18.19,18.17,18.19,24987.0,15.4014,15.4098,15.3929,15.4098,24987.0
2020-08-18 15:00:00,18.19,18.19,18.15,18.16,58051.0,15.4098,15.4098,15.376,15.3844,58051.0
2020-08-18 15:05:00,18.17,18.17,18.16,18.16,8877.0,15.3929,15.3929,15.3844,15.3844,8877.0
2020-08-18 15:10:00,18.16,18.19,18.14,18.18,78034.0,15.3844,15.4098,15.3675,15.4014,78034.0
2020-08-18 15:15:00,18.18,18.19,18.15,18.16,72892.0,15.4014,15.4098,15.376,15.3844,72892.0
2020-08-18 15:20:00,18.17,18.19,18.16,18.16,60020.0,15.3929,15.4098,15.3844,15.3844,60020.0
2020-08-18 15:25:00,18.16,18.2,18.16,18.19,46685.0,15.3844,15.4183,15.3844,15.4098,46685.0
2020-08-18 15:30:00,18.19,18.2,18.18,18.2,70656.0,15.4098,15.4183,15.4014,15.4183,70656.0
2020-08-18 15:35:00,18.2,18.2,18.17,18.18,65210.0,15.4183,15.4183,15.3929,15.4014,65210.0
2020-08-18 15:40:00,18.18,18.2,18.17,18.2,119134.0,15.4014,15.4183,15.3929,15.4183,119134.0
2020-08-18 15:45:00,18.2,18.2,18.18,18.18,183114.0,15.4183,15.4183,15.4014,15.4014,183114.0
2020-08-18 15:50:00,18.18,18.21,18.18,18.2,149060.0,15.4014,15.4268,15.4014,15.4183,149060.0
2020-08-18 15:55:00,18.21,18.25,18.19,18.25,551065.0,15.4268,15.4607,15.4098,15.4607,551065.0
2020-08-19 09:30:00,18.3,18.36,18.29,18.34,144065.0,15.503,15.5539,15.4946,15.5369,144065.0
2020-08-19 09:35:00,18.34,18.37,18.32,18.35,124018.0,15.5369,15.5623,15.52,15.5454,124018.0
2020-08-19 09:40:00,18.35,18.38,18.34,18.38,130816.0,15.5454,15.5708,15.5369,15.5708,130816.0
2020-08-19 09:45:00,18.38,18.39,18.35,18.37,81485.0,15.5708,15.5793,15.5454,15.5623,81485.0
2020-08-19 09:50:00,18.36,18.4,18.35,18.37,128792.0,15.5539,15.5877,15.5454,15.5623,128792.0
2020-08-19 09:55:00,18.38,18.48,18.37,18.46,105750.0,15.5708,15.6555,15.5623,15.6386,105750.0
2020-08-19 10:00:00,18.46,18.49,18.42,18.43,51374.0,15.6386,15.664,15.6047,15.6132,51374.0
2020-08-19 10:05:00,18.43,18.43,18.37,18.38,37683.0,15.6132,15.6132,15.5623,15.5708,37683.0
2020-08-19 10:10:00,18.38,18.42,18.36,18.42,37627.0,15.5708,15.6047,15.5539,15.6047,37627.0
2020-08-19 10:15:00,18.42,18.43,18.39,18.4,74371.0,15.6047,15.6132,15.5793,15.5877,74371.0
2020-08-19 10:20:00,18.4,18.42,18.38,18.4,53149.0,15.5877,15.6047,15.5708,15.5877,53149.0
2020-08-19 10:25:00,18.41,18.42,18.39,18.41,52601.0,15.5962,15.6047,15.5793,15.5962,52601.0
2020-08-19 10:30:00,18.41,18.42,18.38,18.38,68107.0,15.5962,15.6047,15.5708,15.5708,68107.0
2020-08-19 10:35:00,18.39,18.4,18.37,18.38,63757.0,15.5793,15.5877,15.5623,15.5708,63757.0
2020-08-19 10:40:00,18.37,18.44,18.36,18.43,66847.0,15.5623,15.6216,15.5539,15.6132,66847.0
2020-08-19 10:45:00,18.43,18.43,18.35,18.37,100649.0,15.6132,15.6132,15.5454,15.5623,100649.0
2020-08-19 10:50:00,18.37,18.41,18.36,18.41,52348.0,15.5623,15.5962,15.5539,15.5962,52348.0
2020-08-19 10:55:00,18.41,18.42,18.37,18.39,49386.0,15.5962,15.6047,15.5623,15.5793,49386.0
2020-08-19 11:00:00,18.39,18.4,18.36,18.36,50738.0,15.5793,15.5877,15.5539,15.5539,50738.0
2020-08-19 11:05:00,18.36,18.36,18.34,18.35,55928.0,15.5539,15.5539,15.5369,15.5454,55928.0
2020-08-19 11:10:00,18.34,18.35,18.34,18.34,6844.0,15.5369,15.5454,15.5369,15.5369,6844.0
2020-08-19 11:15:00,18.34,18.34,18.3,18.3,72260.0,15.5369,15.5369,15.503,15.503,72260.0
2020-08-19 11:20:00,18.3,18.31,18.28,18.3,71195.0,15.503,15.5115,15.4861,15.503,71195.0
2020-08-19 11:25:00,18.3,18.3,18.29,18.3,24994.0,15.503,15.503,15.4946,15.503,24994.0
2020-08-19 11:30:00,18.29,18.34,18.29,18.34,53872.0,15.4946,15.5369,15.4946,15.5369,53872.0
2020-08-19 11:35:00,18.34,18.37,18.33,18.35,58399.0,15.5369,15.5623,15.5284,15.5454,58399.0
2020-08-19 11:40:00,18.35,18.35,18.34,18.34,13668.0,15.5454,15.5454,15.5369,15.5369,13668.0
2020-08-19 11:45:00,18.35,18.35,18.34,18.34,6985.0,15.5454,15.5454,15.5369,15.5369,6985.0
2020-08-19 11:50:00,18.35,18.38,18.32,18.37,82030.0,15.5454,15.5708,15.52,15.5623,82030.0
2020-08-19 11:55:00,18.36,18.37,18.35,18.37,14336.0,15.5539,15.5623,15.5454,15.5623,14336.0
2020-08-19 12:00:00,18.37,18.37,18.31,18.31,75205.0,15.5623,15.5623,15.5115,15.5115,75205.0
2020-08-19 12:05:00,18.31,18.33,18.28,18.3,30104.0,15.5115,15.5284,15.4861,15.503,30104.0
2020-08-19 12:10:00,18.29,18.32,18.28,18.28,34435.0,15.4946,15.52,15.4861,15.4861,34435.0
2020-08-19 12:15:00,18.29,18.3,18.25,18.26,39055.0,15.4946,15.503,15.4607,15.4691,39055.0
2020-08-19 12:20:00,18.25,18.3,18.25,18.29,34329.0,15.4607,15.503,15.4607,15.4946,34329.0
2020-08-19 12:25:00,18.3,18.31,18.29,18.3,11931.0,15.503,15.5115,15.4946,15.503,11931.0
2020-08-19 12:30:00,18.3,18.3,18.29,18.3,8472.0,15.503,15.503,15.4946,15.503,8472.0
2020-08-19 12:35:00,18.29,18.31,18.29,18.3,23564.0,15.4946,15.5115,15.4946,15.503,23564.0
2020-08-19 12:40:00,18.29,18.3,18.28,18.28,74247.0,15.4946,15.503,15.4861,15.4861,74247.0
2020-08-19 12:45:00,18.28,18.28,18.26,18.28,57017.0,15.4861,15.4861,15.4691,15.4861,57017.0
2020-08-19 12:50:00,18.27,18.28,18.27,18.27,7174.0,15.4776,15.4861,15.4776,15.4776,7174.0
2020-08-19 12:55:00,18.27,18.3,18.27,18.29,36200.0,15.4776,15.503,15.4776,15.4946,36200.0
2020-08-19 13:00:00,18.29,18.32,18.28,18.31,16593.0,15.4946,15.52,15.4861,15.5115,16593.0
2020-08-19 13:05:00,18.32,18.32,18.29,18.3,43073.0,15.52,15.52,15.4946,15.503,43073.0
2020-08-19 13:10:00,18.3,18.33,18.29,18.32,34007.0,15.503,15.5284,15.4946,15.52,34007.0
2020-08-19 13:15:00,18.32,18.34,18.32,18.34,12561.0,15.52,15.5369,15.52,15.5369,12561.0
2020-08-19 13:20:00,18.34,18.34,18.32,18.32,41449.0,15.5369,15.5369,15.52,15.52,41449.0
2020-08-19 13:25:00,18.32,18.33,18.3,18.3,34620.0,15.52,15.5284,15.503,15.503,34620.0
2020-08-19 13:30:00,18.3,18.31,18.29,18.29,21569.0,15.503,15.5115,15.4946,15.4946,21569.0
2020-08-19 13:35:00,18.3,18.32,18.28,18.3,38746.0,15.503,15.52,15.4861,15.503,38746.0
2020-08-19 13:40:00,18.3,18.32,18.29,18.29,42533.0,15.503,15.52,15.4946,15.4946,42533.0
2020-08-19 13:45:00,18.29,18.34,18.29,18.34,19574.0,15.4946,15.5369,15.4946,15.5369,19574.0
2020-08-19 13:50:00,18.34,18.34,18.3,18.32,49510.0,15.5369,15.5369,15.503,15.52,49510.0
2020-08-19 13:55:00,18.32,18.33,18.3,18.33,34545.0,15.52,15.5284,15.503,15.5284,34545.0
2020-08-19 14:00:00,18.32,18.33,18.3,18.3,41664.0,15.52,15.5284,15.503,15.503,41664.0
2020-08-19 14:05:00,18.3,18.3,18.28,18.29,10315.0,15.503,15.503,15.4861,15.4946,10315.0
2020-08-19 14:10:00,18.29,18.29,18.24,18.24,41118.0,15.4946,15.4946,15.4522,15.4522,41118.0
2020-08-19 14:15:00,18.25,18.25,18.21,18.22,42245.0,15.4607,15.4607,15.4268,15.4353,42245.0
2020-08-19 14:20:00,18.21,18.24,18.2,18.22,89162.0,15.4268,15.4522,15.4183,15.4353,89162.0
2020-08-19 14:25:00,18.21,18.24,18.18,18.19,52517.0,15.4268,15.4522,15.4014,15.4098,52517.0
2020-08-19 14:30:00,18.2,18.23,18.18,18.21,38255.0,15.4183,15.4437,15.4014,15.4268,38255.0
2020-08-19 14:35:00,18.21,18.21,18.18,18.21,23027.0,15.4268,15.4268,15.4014,15.4268,23027.0
2020-08-19 14:40:00,18.21,18.21,18.18,18.2,44977.0,15.4268,15.4268,15.4014,15.4183,44977.0
2020-08-19 14:45:00,18.2,18.24,18.2,18.23,29727.0,15.4183,15.4522,15.4183,15.4437,29727.0
2020-08-19 14:50:00,18.23,18.24,18.22,18.23,30067.0,15.4437,15.4522,15.4353,15.4437,30067.0
2020-08-19 14:55:00,18.22,18.25,18.22,18.24,29642.0,15.4353,15.4607,15.4353,15.4522,29642.0
2020-08-19 15:00:00,18.23,18.25,18.22,18.24,27089.0,15.4437,15.4607,15.4353,15.4522,27089.0
2020-08-19 15:05:00,18.24,18.26,18.22,18.22,47024.0,15.4522,15.4691,15.4353,15.4353,47024.0
2020-08-19 15:10:00,18.23,18.24,18.21,18.21,37799.0,15.4437,15.4522,15.4268,15.4268,37799.0
2020-08-19 15:15:00,18.22,18.23,18.21,18.21,35728.0,15.4353,15.4437,15.4268,15.4268,35728.0
2020-08-19 15:20:00,18.21,18.22,18.17,18.18,41093.0,15.4268,15.4353,15.3929,15.4014,41093.0
2020-08-19 15:25:00,18.18,18.2,18.17,18.19,32728.0,15.4014,15.4183,15.3929,15.4098,32728.0
2020-08-19 15:30:00,18.19,18.19,18.17,18.18,46997.0,15.4098,15.4098,15.3929,15.4014,46997.0
2020-08-19 15:35:00,18.18,18.19,18.16,18.18,64562.0,15.4014,15.4098,15.3844,15.4014,64562.0
2020-08-19 15:40:00,18.17,18.2,18.15,18.18,50690.0,15.3929,15.4183,15.376,15.4014,50690.0
2020-08-19 15:45:00,18.18,18.19,18.11,18.11,124857.0,15.4014,15.4098,15.3421,15.3421,124857.0
2020-08-19 15:50:00,18.11,18.17,18.09,18.17,139739.0,15.3421,15.3929,15.3251,15.3929,139739.0
2020-08-19 15:55:00,18.16,18.19,18.12,18.14,586102.0,15.3844,15.4098,15.3505,15.3675,586102.0
2020-08-20 09:30:00,18.0,18.09,17.97,18.01,175583.0,15.2489,15.3251,15.2235,15.2573,175583.0
2020-08-20 09:35:00,18.01,18.08,18.0,18.01,116613.0,15.2573,15.3167,15.2489,15.2573,116613.0
2020-08-20 09:40:00,18.01,18.08,18.0,18.01,112637.0,15.2573,15.3167,15.2489,15.2573,112637.0
2020-08-20 09:45:00,18.01,18.08,18.01,18.06,75404.0,15.2573,15.3167,15.2573,15.2997,75404.0
2020-08-20 09:50:00,18.06,18.11,18.03,18.1,79763.0,15.2997,15.3421,15.2743,15.3336,79763.0
2020-08-20 09:55:00,18.11,18.11,18.06,18.08,95705.0,15.3421,15.3421,15.2997,15.3167,95705.0
2020-08-20 10:00:00,18.09,18.12,18.07,18.08,148884.0,15.3251,15.3505,15.3082,15.3167,148884.0
2020-08-20 10:05:00,18.07,18.13,18.06,18.13,39654.0,15.3082,15.359,15.2997,15.359,39654.0
2020-08-20 10:10:00,18.13,18.16,18.11,18.11,71295.0,15.359,15.3844,15.3421,15.3421,71295.0
2020-08-20 10:15:00,18.12,18.16,18.11,18.16,64588.0,15.3505,15.3844,15.3421,15.3844,64588.0
2020-08-20 10:20:00,18.16,18.17,18.15,18.16,34488.0,15.3844,15.3929,15.376,15.3844,34488.0
2020-08-20 10:25:00,18.17,18.18,18.14,18.14,46159.0,15.3929,15.4014,15.3675,15.3675,46159.0
2020-08-20 10:30:00,18.15,18.16,18.13,18.14,40680.0,15.376,15.3844,15.359,15.3675,40680.0
2020-08-20 10:35:00,18.14,18.15,18.12,18.15,26771.0,15.3675,15.376,15.3505,15.376,26771.0
2020-08-20 10:40:00,18.15,18.16,18.12,18.15,61109.0,15.376,15.3844,15.3505,15.376,61109.0
2020-08-20 10:45:00,18.16,18.2,18.15,18.2,33983.0,15.3844,15.4183,15.376,15.4183,33983.0
2020-08-20 10:50:00,18.2,18.21,18.16,18.17,70596.0,15.4183,15.4268,15.3844,15.3929,70596.0
2020-08-20 10:55:00,18.17,18.17,18.11,18.12,55052.0,15.3929,15.3929,15.3421,15.3505,55052.0
2020-08-20 11:00:00,18.12,18.13,18.08,18.09,50594.0,15.3505,15.359,15.3167,15.3251,50594.0
2020-08-20 11:05:00,18.09,18.1,18.07,18.08,46618.0,15.3251,15.3336,15.3082,15.3167,46618.0
2020-08-20 11:10:00,18.09,18.11,18.06,18.07,47462.0,15.3251,15.3421,15.2997,15.3082,47462.0
2020-08-20 11:15:00,18.07,18.09,18.06,18.07,17069.0,15.3082,15.3251,15.2997,15.3082,17069.0
2020-08-20 11:20:00,18.06,18.09,18.06,18.09,23019.0,15.2997,15.3251,15.2997,15.3251,23019.0
2020-08-20 11:25:00,18.09,18.1,18.06,18.08,58488.0,15.3251,15.3336,15.2997,15.3167,58488.0
2020-08-20 11:30:00,18.08,18.1,18.07,18.1,31609.0,15.3167,15.3336,15.3082,15.3336,31609.0
2020-08-20 11:35:00,18.1,18.11,18.08,18.11,43570.0,15.3336,15.3421,15.3167,15.3421,43570.0
2020-08-20 11:40:00,18.11,18.12,18.09,18.11,79726.0,15.3421,15.3505,15.3251,15.3421,79726.0
2020-08-20 11:45:00,18.11,18.12,18.1,18.12,27746.0,15.3421,15.3505,15.3336,15.3505,27746.0
2020-08-20 11:50:00,18.12,18.14,18.11,18.13,90461.0,15.3505,15.3675,15.3421,15.359,90461.0
2020-08-20 11:55:00,18.12,18.13,18.12,18.13,17102.0,15.3505,15.359,15.3505,15.359,17102.0
2020-08-20 12:00:00,18.13,18.13,18.12,18.13,21752.0,15.359,15.359,15.3505,15.359,21752.0
2020-08-20 12:05:00,18.13,18.14,18.12,18.13,36910.0,15.359,15.3675,15.3505,15.359,36910.0
2020-08-20 12:10:00,18.13,18.13,18.1,18.12,103570.0,15.359,15.359,15.3336,15.3505,103570.0
2020-08-20 12:15:00,18.12,18.14,18.11,18.14,32168.0,15.3505,15.3675,15.3421,15.3675,32168.0
2020-08-20 12:20:00,18.14,18.15,18.13,18.14,26238.0,15.3675,15.376,15.359,15.3675,26238.0
2020-08-20 12:25:00,18.14,18.16,18.12,18.15,112681.0,15.3675,15.3844,15.3505,15.376,112681.0
2020-08-20 12:30:00,18.15,18.18,18.15,18.18,39048.0,15.376,15.4014,15.376,15.4014,39048.0
2020-08-20 12:35:00,18.18,18.18,18.15,18.16,51675.0,15.4014,15.4014,15.376,15.3844,51675.0
2020-08-20 12:40:00,18.16,18.19,18.15,18.19,21011.0,15.3844,15.4098,15.376,15.4098,21011.0
2020-08-20 12:45:00,18.19,18.2,18.14,18.15,88817.0,15.4098,15.4183,15.3675,15.376,88817.0
2020-08-20 12:50:00,18.15,18.16,18.14,18.16,37869.0,15.376,15.3844,15.3675,15.3844,37869.0
2020-08-20 12:55:00,18.16,18.17,18.15,18.17,23179.0,15.3844,15.3929,15.376,15.3929,23179.0
2020-08-20 13:00:00,18.17,18.19,18.16,18.19,23216.0,15.3929,15.4098,15.3844,15.4098,23216.0
2020-08-20 13:05:00,18.19,18.2,18.15,18.16,65346.0,15.4098,15.4183,15.376,15.3844,65346.0
2020-08-20 13:10:00,18.16,18.16,18.12,18.12,49114.0,15.3844,15.3844,15.3505,15.3505,49114.0
2020-08-20 13:15:00,18.13,18.15,18.12,18.12,45860.0,15.359,15.376,15.3505,15.3505,45860.0
2020-08-20 13:20:00,18.12,18.13,18.12,18.13,33459.0,15.3505,15.359,15.3505,15.359,33459.0
2020-08-20 13:25:00,18.13,18.17,18.12,18.16,48276.0,15.359,15.3929,15.3505,15.3844,48276.0
2020-08-20 13:30:00,18.17,18.2,18.16,18.2,34505.0,15.3929,15.4183,15.3844,15.4183,34505.0
2020-08-20 13:35:00,18.2,18.21,18.19,18.21,26121.0,15.4183,15.4268,15.4098,15.4268,26121.0
2020-08-20 13:40:00,18.21,18.21,18.16,18.19,99986.0,15.4268,15.4268,15.3844,15.4098,99986.0
2020-08-20 13:45:00,18.19,18.19,18.16,18.17,28750.0,15.4098,15.4098,15.3844,15.3929,28750.0
2020-08-20 13:50:00,18.16,18.18,18.13,18.14,51581.0,15.3844,15.4014,15.359,15.3675,51581.0
2020-08-20 13:55:00,18.14,18.14,18.12,18.13,37768.0,15.3675,15.3675,15.3505,15.359,37768.0
2020-08-20 14:00:00,18.13,18.14,18.11,18.14,44320.0,15.359,15.3675,15.3421,15.3675,44320.0
2020-08-20 14:05:00,18.13,18.14,18.1,18.12,55204.0,15.359,15.3675,15.3336,15.3505,55204.0
2020-08-20 14:10:00,18.13,18.15,18.11,18.15,53259.0,15.359,15.376,15.3421,15.376,53259.0
2020-08-20 14:15:00,18.15,18.16,18.14,18.15,13113.0,15.376,15.3844,15.3675,15.376,13113.0
2020-08-20 14:20:00,18.15,18.17,18.14,18.16,41060.0,15.376,15.3929,15.3675,15.3844,41060.0
2020-08-20 14:25:00,18.16,18.19,18.16,18.18,28883.0,15.3844,15.4098,15.3844,15.4014,28883.0
2020-08-20 14:30:00,18.19,18.2,18.18,18.19,31232.0,15.4098,15.4183,15.4014,15.4098,31232.0
2020-08-20 14:35:00,18.2,18.22,18.19,18.2,66810.0,15.4183,15.4353,15.4098,15.4183,66810.0
2020-08-20 14:40:00,18.2,18.2,18.18,18.18,38960.0,15.4183,15.4183,15.4014,15.4014,38960.0
2020-08-20 14:45:00,18.19,18.2,18.13,18.14,178044.0,15.4098,15.4183,15.359,15.3675,178044.0
2020-08-20 14:50:00,18.14,18.16,18.13,18.16,40021.0,15.3675,15.3844,15.359,15.3844,40021.0
2020-08-20 14:55:00,18.16,18.17,18.14,18.15,64272.0,15.3844,15.3929,15.3675,15.376,64272.0
2020-08-20 15:00:00,18.15,18.17,18.14,18.16,35714.0,15.376,15.3929,15.3675,15.3844,35714.0
2020-08-20 15:05:00,18.16,18.16,18.13,18.14,54085.0,15.3844,15.3844,15.359,15.3675,54085.0
2020-08-20 15:10:00,18.14,18.16,18.13,18.16,76612.0,15.3675,15.3844,15.359,15.3844,76612.0
2020-08-20 15:15:00,18.16,18.16,18.13,18.13,68985.0,15.3844,15.3844,15.359,15.359,68985.0
2020-08-20 15:20:00,18.14,18.14,18.1,18.11,56798.0,15.3675,15.3675,15.3336,15.3421,56798.0
2020-08-20 15:25:00,18.11,18.11,18.08,18.11,50701.0,15.3421,15.3421,15.3167,15.3421,50701.0
2020-08-20 15:30:00,18.11,18.11,18.09,18.11,57468.0,15.3421,15.3421,15.3251,15.3421,57468.0
2020-08-20 15:35:00,18.11,18.13,18.1,18.13,62142.0,15.3421,15.359,15.3336,15.359,62142.0
2020-08-20 15:40:00,18.12,18.16,18.12,18.13,72693.0,15.3505,15.3844,15.3505,15.359,72693.0
2020-08-20 15:45:00,18.13,18.15,18.13,18.13,46694.0,15.359,15.376,15.359,15.359,46694.0
2020-08-20 15:50:00,18.12,18.15,18.11,18.14,105428.0,15.3505,15.376,15.3421,15.3675,105428.0
2020-08-20 15:55:00,18.14,18.16,18.12,18.14,213357.0,15.3675,15.3844,15.3505,15.3675,213357.0
2020-08-21 09:30:00,18.11,18.18,17.95,18.16,486012.0,15.3421,15.4014,15.2065,15.3844,486012.0
2020-08-21 09:35:00,18.16,18.2,18.05,18.08,209301.0,15.3844,15.4183,15.2912,15.3167,209301.0
2020-08-21 09:40:00,18.08,18.09,18.04,18.08,66512.0,15.3167,15.3251,15.2828,15.3167,66512.0
2020-08-21 09:45:00,18.08,18.2,18.07,18.18,123760.0,15.3167,15.4183,15.3082,15.4014,123760.0
2020-08-21 09:50:00,18.18,18.2,18.15,18.19,38503.0,15.4014,15.4183,15.376,15.4098,38503.0
2020-08-21 09:55:00,18.19,18.2,18.16,18.17,65595.0,15.4098,15.4183,15.3844,15.3929,65595.0
2020-08-21 10:00:00,18.18,18.22,18.17,18.18,94224.0,15.4014,15.4353,15.3929,15.4014,94224.0
2020-08-21 10:05:00,18.19,18.19,18.11,18.16,77052.0,15.4098,15.4098,15.3421,15.3844,77052.0
2020-08-21 10:10:00,18.15,18.17,18.14,18.15,52657.0,15.376,15.3929,15.3675,15.376,52657.0
2020-08-21 10:15:00,18.15,18.18,18.15,18.18,19808.0,15.376,15.4014,15.376,15.4014,19808.0
2020-08-21 10:20:00,18.18,18.18,18.13,18.16,119065.0,15.4014,15.4014,15.359,15.3844,119065.0
2020-08-21 10:25:00,18.17,18.21,18.16,18.18,78451.0,15.3929,15.4268,15.3844,15.4014,78451.0
2020-08-21 10:30:00,18.18,18.21,18.17,18.18,66362.0,15.4014,15.4268,15.3929,15.4014,66362.0
2020-08-21 10:35:00,18.19,18.24,18.18,18.22,63609.0,15.4098,15.4522,15.4014,15.4353,63609.0
2020-08-21 10:40:00,18.21,18.22,18.17,18.19,54513.0,15.4268,15.4353,15.3929,15.4098,54513.0
2020-08-21 10:45:00,18.19,18.21,18.18,18.19,57156.0,15.4098,15.4268,15.4014,15.4098,57156.0
2020-08-21 10:50:00,18.19,18.22,18.15,18.19,140216.0,15.4098,15.4353,15.376,15.4098,140216.0
2020-08-21 10:55:00,18.18,18.22,18.18,18.2,46104.0,15.4014,15.4353,15.4014,15.4183,46104.0
2020-08-21 11:00:00,18.21,18.23,18.19,18.2,84449.0,15.4268,15.4437,15.4098,15.4183,84449.0
2020-08-21 11:05:00,18.2,18.23,18.19,18.22,31531.0,15.4183,15.4437,15.4098,15.4353,31531.0
2020-08-21 11:10:00,18.22,18.26,18.22,18.24,71502.0,15.4353,15.4691,15.4353,15.4522,71502.0
2020-08-21 11:15:00,18.24,18.24,18.21,18.22,17966.0,15.4522,15.4522,15.4268,15.4353,17966.0
2020-08-21 11:20:00,18.22,18.26,18.22,18.25,57800.0,15.4353,15.4691,15.4353,15.4607,57800.0
2020-08-21 11:25:00,18.24,18.25,18.23,18.25,27347.0,15.4522,15.4607,15.4437,15.4607,27347.0
2020-08-21 11:30:00,18.25,18.25,18.21,18.22,41800.0,15.4607,15.4607,15.4268,15.4353,41800.0
2020-08-21 11:35:00,18.22,18.23,18.19,18.2,66846.0,15.4353,15.4437,15.4098,15.4183,66846.0
2020-08-21 11:40:00,18.2,18.23,18.2,18.21,33047.0,15.4183,15.4437,15.4183,15.4268,33047.0
2020-08-21 11:45:00,18.21,18.25,18.21,18.24,32113.0,15.4268,15.4607,15.4268,15.4522,32113.0
2020-08-21 11:50:00,18.25,18.26,18.23,18.23,100904.0,15.4607,15.4691,15.4437,15.4437,100904.0
2020-08-21 11:55:00,18.23,18.24,18.19,18.2,60492.0,15.4437,15.4522,15.4098,15.4183,60492.0
2020-08-21 12:00:00,18.21,18.25,18.19,18.25,73675.0,15.4268,15.4607,15.4098,15.4607,73675.0
2020-08-21 12:05:00,18.25,18.29,18.24,18.28,89309.0,15.4607,15.4946,15.4522,15.4861,89309.0
2020-08-21 12:10:00,18.28,18.29,18.26,18.27,50279.0,15.4861,15.4946,15.4691,15.4776,50279.0
2020-08-21 12:15:00,18.27,18.29,18.26,18.29,21424.0,15.4776,15.4946,15.4691,15.4946,21424.0
2020-08-21 12:20:00,18.29,18.29,18.27,18.29,38850.0,15.4946,15.4946,15.4776,15.4946,38850.0
2020-08-21 12:25:00,18.29,18.3,18.28,18.3,45710.0,15.4946,15.503,15.4861,15.503,45710.0
2020-08-21 12:30:00,18.3,18.3,18.27,18.3,55202.0,15.503,15.503,15.4776,15.503,55202.0
2020-08-21 12:35:00,18.3,18.3,18.29,18.3,9695.0,15.503,15.503,15.4946,15.503,9695.0
2020-08-21 12:40:00,18.3,18.3,18.26,18.28,51902.0,15.503,15.503,15.4691,15.4861,51902.0
2020-08-21 12:45:00,18.29,18.3,18.28,18.3,10341.0,15.4946,15.503,15.4861,15.503,10341.0
2020-08-21 12:50:00,18.3,18.3,18.25,18.26,59383.0,15.503,15.503,15.4607,15.4691,59383.0
2020-08-21 12:55:00,18.27,18.27,18.24,18.25,50150.0,15.4776,15.4776,15.4522,15.4607,50150.0
2020-08-21 13:00:00,18.26,18.26,18.2,18.21,66627.0,15.4691,15.4691,15.4183,15.4268,66627.0
2020-08-21 13:05:00,18.21,18.23,18.19,18.21,41269.0,15.4268,15.4437,15.4098,15.4268,41269.0
2020-08-21 13:10:00,18.2,18.21,18.19,18.21,26602.0,15.4183,15.4268,15.4098,15.4268,26602.0
2020-08-21 13:15:00,18.21,18.23,18.19,18.2,35688.0,15.4268,15.4437,15.4098,15.4183,35688.0
2020-08-21 13:20:00,18.19,18.2,18.18,18.19,39425.0,15.4098,15.4183,15.4014,15.4098,39425.0
2020-08-21 13:25:00,18.19,18.2,18.17,18.18,37606.0,15.4098,15.4183,15.3929,15.4014,37606.0
2020-08-21 13:30:00,18.18,18.19,18.17,18.18,14915.0,15.4014,15.4098,15.3929,15.4014,14915.0
2020-08-21 13:35:00,18.18,18.2,18.17,18.19,28203.0,15.4014,15.4183,15.3929,15.4098,28203.0
2020-08-21 13:40:00,18.2,18.21,18.18,18.21,65477.0,15.4183,15.4268,15.4014,15.4268,65477.0
2020-08-21 13:45:00,18.21,18.22,18.19,18.21,69083.0,15.4268,15.4353,15.4098,15.4268,69083.0
2020-08-21 13:50:00,18.21,18.22,18.18,18.19,49805.0,15.4268,15.4353,15.4014,15.4098,49805.0
2020-08-21 13:55:00,18.2,18.2,18.17,18.2,109407.0,15.4183,15.4183,15.3929,15.4183,109407.0
2020-08-21 14:00:00,18.2,18.21,18.18,18.19,145722.0,15.4183,15.4268,15.4014,15.4098,145722.0
2020-08-21 14:05:00,18.19,18.22,18.18,18.2,102063.0,15.4098,15.4353,15.4014,15.4183,102063.0
2020-08-21 14:10:00,18.21,18.21,18.19,18.19,40111.0,15.4268,15.4268,15.4098,15.4098,40111.0
2020-08-21 14:15:00,18.19,18.21,18.19,18.2,37454.0,15.4098,15.4268,15.4098,15.4183,37454.0
2020-08-21 14:20:00,18.2,18.21,18.19,18.19,79287.0,15.4183,15.4268,15.4098,15.4098,79287.0
2020-08-21 14:25:00,18.19,18.22,18.19,18.21,42448.0,15.4098,15.4353,15.4098,15.4268,42448.0
2020-08-21 14:30:00,18.21,18.22,18.19,18.19,83781.0,15.4268,15.4353,15.4098,15.4098,83781.0
2020-08-21 14:35:00,18.19,18.2,18.18,18.2,25283.0,15.4098,15.4183,15.4014,15.4183,25283.0
2020-08-21 14:40:00,18.2,18.21,18.18,18.19,41139.0,15.4183,15.4268,15.4014,15.4098,41139.0
2020-08-21 14:45:00,18.18,18.2,18.17,18.17,37395.0,15.4014,15.4183,15.3929,15.3929,37395.0
2020-08-21 14:50:00,18.18,18.2,18.17,18.2,27399.0,15.4014,15.4183,15.3929,15.4183,27399.0
2020-08-21 14:55:00,18.19,18.23,18.19,18.19,105625.0,15.4098,15.4437,15.4098,15.4098,105625.0
2020-08-21 15:00:00,18.19,18.22,18.17,18.18,60367.0,15.4098,15.4353,15.3929,15.4014,60367.0
2020-08-21 15:05:00,18.18,18.19,18.16,18.18,57974.0,15.4014,15.4098,15.3844,15.4014,57974.0
2020-08-21 15:10:00,18.17,18.18,18.17,18.17,21045.0,15.3929,15.4014,15.3929,15.3929,21045.0
2020-08-21 15:15:00,18.18,18.18,18.14,18.16,79901.0,15.4014,15.4014,15.3675,15.3844,79901.0
2020-08-21 15:20:00,18.15,18.17,18.15,18.15,57735.0,15.376,15.3929,15.376,15.376,57735.0
2020-08-21 15:25:00,18.15,18.16,18.12,18.13,90812.0,15.376,15.3844,15.3505,15.359,90812.0
2020-08-21 15:30:00,18.12,18.14,18.12,18.14,41043.0,15.3505,15.3675,15.3505,15.3675,41043.0
2020-08-21 15:35:00,18.14,18.16,18.13,18.14,79066.0,15.3675,15.3844,15.359,15.3675,79066.0
2020-08-21 15:40:00,18.14,18.14,18.12,18.13,67928.0,15.3675,15.3675,15.3505,15.359,67928.0
2020-08-21 15:45:00,18.13,18.15,18.12,18.15,87187.0,15.359,15.376,15.3505,15.376,87187.0
2020-08-21 15:50:00,18.14,18.21,18.14,18.21,276207.0,15.3675,15.4268,15.3675,15.4268,276207.0
2020-08-21 15:55:00,18.21,18.24,18.2,18.23,445522.0,15.4268,15.4522,15.4183,15.4437,445522.0
2020-08-24 09:30:00,18.42,18.52,18.42,18.52,203395.0,15.6047,15.6894,15.6047,15.6894,203395.0
2020-08-24 09:35:00,18.52,18.58,18.49,18.58,62139.0,15.6894,15.7402,15.664,15.7402,62139.0
2020-08-24 09:40:00,18.57,18.66,18.53,18.66,102654.0,15.7318,15.808,15.6979,15.808,102654.0
2020-08-24 09:45:00,18.65,18.67,18.53,18.57,151782.0,15.7995,15.8165,15.6979,15.7318,151782.0
2020-08-24 09:50:00,18.56,18.6,18.55,18.6,63553.0,15.7233,15.7572,15.7148,15.7572,63553.0
2020-08-24 09:55:00,18.59,18.61,18.56,18.61,85539.0,15.7487,15.7656,15.7233,15.7656,85539.0
2020-08-24 10:00:00,18.6,18.64,18.59,18.62,68003.0,15.7572,15.7911,15.7487,15.7741,68003.0
2020-08-24 10:05:00,18.63,18.65,18.61,18.65,78367.0,15.7826,15.7995,15.7656,15.7995,78367.0
2020-08-24 10:10:00,18.64,18.66,18.62,18.65,78668.0,15.7911,15.808,15.7741,15.7995,78668.0
2020-08-24 10:15:00,18.65,18.7,18.65,18.68,58465.0,15.7995,15.8419,15.7995,15.8249,58465.0
2020-08-24 10:20:00,18.68,18.69,18.65,18.65,37745.0,15.8249,15.8334,15.7995,15.7995,37745.0
2020-08-24 10:25:00,18.65,18.68,18.64,18.67,66488.0,15.7995,15.8249,15.7911,15.8165,66488.0
2020-08-24 10:30:00,18.67,18.7,18.66,18.66,76497.0,15.8165,15.8419,15.808,15.808,76497.0
2020-08-24 10:35:00,18.66,18.69,18.65,18.68,33527.0,15.808,15.8334,15.7995,15.8249,33527.0
2020-08-24 10:40:00,18.68,18.7,18.67,18.69,66285.0,15.8249,15.8419,15.8165,15.8334,66285.0
2020-08-24 10:45:00,18.69,18.7,18.66,18.7,48072.0,15.8334,15.8419,15.808,15.8419,48072.0
2020-08-24 10:50:00,18.7,18.73,18.69,18.72,78397.0,15.8419,15.8673,15.8334,15.8588,78397.0
2020-08-24 10:55:00,18.72,18.73,18.71,18.73,47864.0,15.8588,15.8673,15.8504,15.8673,47864.0
2020-08-24 11:00:00,18.73,18.76,18.71,18.74,72911.0,15.8673,15.8927,15.8504,15.8758,72911.0
2020-08-24 11:05:00,18.74,18.78,18.73,18.78,26936.0,15.8758,15.9097,15.8673,15.9097,26936.0
2020-08-24 11:10:00,18.78,18.8,18.77,18.78,60584.0,15.9097,15.9266,15.9012,15.9097,60584.0
2020-08-24 11:15:00,18.78,18.81,18.77,18.81,41737.0,15.9097,15.9351,15.9012,15.9351,41737.0
2020-08-24 11:20:00,18.8,18.81,18.79,18.8,92796.0,15.9266,15.9351,15.9181,15.9266,92796.0
2020-08-24 11:25:00,18.81,18.83,18.79,18.8,116507.0,15.9351,15.952,15.9181,15.9266,116507.0
2020-08-24 11:30:00,18.8,18.82,18.78,18.82,77145.0,15.9266,15.9435,15.9097,15.9435,77145.0
2020-08-24 11:35:00,18.82,18.82,18.74,18.76,123067.0,15.9435,15.9435,15.8758,15.8927,123067.0
2020-08-24 11:40:00,18.77,18.77,18.74,18.77,44473.0,15.9012,15.9012,15.8758,15.9012,44473.0
2020-08-24 11:45:00,18.77,18.77,18.74,18.75,55967.0,15.9012,15.9012,15.8758,15.8842,55967.0
2020-08-24 11:50:00,18.76,18.76,18.73,18.75,51161.0,15.8927,15.8927,15.8673,15.8842,51161.0
2020-08-24 11:55:00,18.75,18.76,18.73,18.73,52471.0,15.8842,15.8927,15.8673,15.8673,52471.0
2020-08-24 12:00:00,18.73,18.75,18.73,18.74,51228.0,15.8673,15.8842,15.8673,15.8758,51228.0
2020-08-24 12:05:00,18.74,18.76,18.73,18.76,23654.0,15.8758,15.8927,15.8673,15.8927,23654.0
2020-08-24 12:10:00,18.75,18.8,18.75,18.8,59381.0,15.8842,15.9266,15.8842,15.9266,59381.0
2020-08-24 12:15:00,18.8,18.81,18.79,18.8,40306.0,15.9266,15.9351,15.9181,15.9266,40306.0
2020-08-24 12:20:00,18.8,18.8,18.77,18.78,67259.0,15.9266,15.9266,15.9012,15.9097,67259.0
2020-08-24 12:25:00,18.78,18.79,18.76,18.76,37938.0,15.9097,15.9181,15.8927,15.8927,37938.0
2020-08-24 12:30:00,18.77,18.78,18.76,18.77,32351.0,15.9012,15.9097,15.8927,15.9012,32351.0
2020-08-24 12:35:00,18.77,18.79,18.74,18.75,60375.0,15.9012,15.9181,15.8758,15.8842,60375.0
2020-08-24 12:40:00,18.75,18.75,18.72,18.72,47005.0,15.8842,15.8842,15.8588,15.8588,47005.0
2020-08-24 12:45:00,18.71,18.71,18.69,18.71,31498.0,15.8504,15.8504,15.8334,15.8504,31498.0
2020-08-24 12:50:00,18.71,18.71,18.67,18.67,36399.0,15.8504,15.8504,15.8165,15.8165,36399.0
2020-08-24 12:55:00,18.68,18.68,18.65,18.66,59156.0,15.8249,15.8249,15.7995,15.808,59156.0
2020-08-24 13:00:00,18.65,18.69,18.64,18.67,60749.0,15.7995,15.8334,15.7911,15.8165,60749.0
2020-08-24 13:05:00,18.67,18.68,18.64,18.65,47636.0,15.8165,15.8249,15.7911,15.7995,47636.0
2020-08-24 13:10:00,18.65,18.68,18.65,18.68,17521.0,15.7995,15.8249,15.7995,15.8249,17521.0
2020-08-24 13:15:00,18.67,18.68,18.63,18.63,137919.0,15.8165,15.8249,15.7826,15.7826,137919.0
2020-08-24 13:20:00,18.64,18.66,18.63,18.64,27139.0,15.7911,15.808,15.7826,15.7911,27139.0
2020-08-24 13:25:00,18.64,18.66,18.63,18.64,25226.0,15.7911,15.808,15.7826,15.7911,25226.0
2020-08-24 13:30:00,18.64,18.66,18.64,18.66,23993.0,15.7911,15.808,15.7911,15.808,23993.0
2020-08-24 13:35:00,18.66,18.68,18.65,18.66,74952.0,15.808,15.8249,15.7995,15.808,74952.0
2020-08-24 13:40:00,18.66,18.69,18.66,18.67,43849.0,15.808,15.8334,15.808,15.8165,43849.0
2020-08-24 13:45:00,18.67,18.68,18.66,18.67,19044.0,15.8165,15.8249,15.808,15.8165,19044.0
2020-08-24 13:50:00,18.68,18.68,18.67,18.68,9211.0,15.8249,15.8249,15.8165,15.8249,9211.0
2020-08-24 13:55:00,18.68,18.7,18.67,18.7,28160.0,15.8249,15.8419,15.8165,15.8419,28160.0
2020-08-24 14:00:00,18.69,18.7,18.65,18.65,60083.0,15.8334,15.8419,15.7995,15.7995,60083.0
2020-08-24 14:05:00,18.65,18.67,18.65,18.66,11585.0,15.7995,15.8165,15.7995,15.808,11585.0
2020-08-24 14:10:00,18.67,18.68,18.66,18.68,30257.0,15.8165,15.8249,15.808,15.8249,30257.0
2020-08-24 14:15:00,18.68,18.69,18.67,18.69,37716.0,15.8249,15.8334,15.8165,15.8334,37716.0
2020-08-24 14:20:00,18.69,18.69,18.68,18.69,13022.0,15.8334,15.8334,15.8249,15.8334,13022.0
2020-08-24 14:25:00,18.68,18.69,18.67,18.68,19914.0,15.8249,15.8334,15.8165,15.8249,19914.0
2020-08-24 14:30:00,18.68,18.68,18.67,18.67,25933.0,15.8249,15.8249,15.8165,15.8165,25933.0
2020-08-24 14:35:00,18.67,18.68,18.67,18.67,7793.0,15.8165,15.8249,15.8165,15.8165,7793.0
2020-08-24 14:40:00,18.67,18.68,18.6,18.61,96763.0,15.8165,15.8249,15.7572,15.7656,96763.0
2020-08-24 14:45:00,18.62,18.62,18.6,18.61,28968.0,15.7741,15.7741,15.7572,15.7656,28968.0
2020-08-24 14:50:00,18.61,18.62,18.59,18.59,68936.0,15.7656,15.7741,15.7487,15.7487,68936.0
2020-08-24 14:55:00,18.6,18.61,18.59,18.59,34202.0,15.7572,15.7656,15.7487,15.7487,34202.0
2020-08-24 15:00:00,18.59,18.61,18.59,18.59,39124.0,15.7487,15.7656,15.7487,15.7487,39124.0
2020-08-24 15:05:00,18.59,18.6,18.58,18.59,44746.0,15.7487,15.7572,15.7402,15.7487,44746.0
2020-08-24 15:10:00,18.58,18.59,18.57,18.58,40915.0,15.7402,15.7487,15.7318,15.7402,40915.0
2020-08-24 15:15:00,18.59,18.62,18.58,18.61,70939.0,15.7487,15.7741,15.7402,15.7656,70939.0
2020-08-24 15:20:00,18.61,18.64,18.6,18.63,74375.0,15.7656,15.7911,15.7572,15.7826,74375.0
2020-08-24 15:25:00,18.64,18.64,18.62,18.62,70793.0,15.7911,15.7911,15.7741,15.7741,70793.0
2020-08-24 15:30:00,18.62,18.64,18.62,18.64,36846.0,15.7741,15.7911,15.7741,15.7911,36846.0
2020-08-24 15:35:00,18.63,18.64,18.62,18.62,60845.0,15.7826,15.7911,15.7741,15.7741,60845.0
2020-08-24 15:40:00,18.63,18.63,18.6,18.62,75503.0,15.7826,15.7826,15.7572,15.7741,75503.0
2020-08-24 15:45:00,18.61,18.63,18.6,18.6,114390.0,15.7656,15.7826,15.7572,15.7572,114390.0
2020-08-24 15:50:00,18.61,18.63,18.59,18.62,177985.0,15.7656,15.7826,15.7487,15.7741,177985.0
2020-08-24 15:55:00,18.62,18.66,18.6,18.66,281949.0,15.7741,15.808,15.7572,15.808,281949.0
2020-08-25 09:30:00,18.72,18.79,18.72,18.74,179729.0,15.8588,15.9181,15.8588,15.8758,179729.0
2020-08-25 09:35:00,18.73,18.8,18.72,18.74,113338.0,15.8673,15.9266,15.8588,15.8758,113338.0
2020-08-25 09:40:00,18.73,18.76,18.65,18.67,100579.0,15.8673,15.8927,15.7995,15.8165,100579.0
2020-08-25 09:45:00,18.68,18.69,18.66,18.69,57252.0,15.8249,15.8334,15.808,15.8334,57252.0
2020-08-25 09:50:00,18.7,18.71,18.66,18.69,56387.0,15.8419,15.8504,15.808,15.8334,56387.0
2020-08-25 09:55:00,18.69,18.71,18.68,18.7,41476.0,15.8334,15.8504,15.8249,15.8419,41476.0
2020-08-25 10:00:00,18.7,18.71,18.63,18.7,61715.0,15.8419,15.8504,15.7826,15.8419,61715.0
2020-08-25 10:05:00,18.7,18.7,18.63,18.64,49743.0,15.8419,15.8419,15.7826,15.7911,49743.0
2020-08-25 10:10:00,18.65,18.65,18.56,18.56,50152.0,15.7995,15.7995,15.7233,15.7233,50152.0
2020-08-25 10:15:00,18.57,18.61,18.56,18.58,61307.0,15.7318,15.7656,15.7233,15.7402,61307.0
2020-08-25 10:20:00,18.58,18.6,18.55,18.58,49354.0,15.7402,15.7572,15.7148,15.7402,49354.0
2020-08-25 10:25:00,18.59,18.59,18.55,18.55,38308.0,15.7487,15.7487,15.7148,15.7148,38308.0
2020-08-25 10:30:00,18.55,18.56,18.5,18.51,55362.0,15.7148,15.7233,15.6725,15.6809,55362.0
2020-08-25 10:35:00,18.51,18.56,18.5,18.55,44733.0,15.6809,15.7233,15.6725,15.7148,44733.0
2020-08-25 10:40:00,18.55,18.57,18.52,18.57,36508.0,15.7148,15.7318,15.6894,15.7318,36508.0
2020-08-25 10:45:00,18.57,18.57,18.53,18.55,33360.0,15.7318,15.7318,15.6979,15.7148,33360.0
2020-08-25 10:50:00,18.55,18.55,18.52,18.52,33688.0,15.7148,15.7148,15.6894,15.6894,33688.0
2020-08-25 10:55:00,18.52,18.55,18.52,18.54,28317.0,15.6894,15.7148,15.6894,15.7063,28317.0
2020-08-25 11:00:00,18.54,18.6,18.54,18.59,54461.0,15.7063,15.7572,15.7063,15.7487,54461.0
2020-08-25 11:05:00,18.59,18.62,18.58,18.61,136483.0,15.7487,15.7741,15.7402,15.7656,136483.0
2020-08-25 11:10:00,18.61,18.61,18.51,18.52,67583.0,15.7656,15.7656,15.6809,15.6894,67583.0
2020-08-25 11:15:00,18.51,18.53,18.48,18.48,37555.0,15.6809,15.6979,15.6555,15.6555,37555.0
2020-08-25 11:20:00,18.48,18.5,18.45,18.46,54246.0,15.6555,15.6725,15.6301,15.6386,54246.0
2020-08-25 11:25:00,18.47,18.51,18.46,18.49,55269.0,15.647,15.6809,15.6386,15.664,55269.0
2020-08-25 11:30:00,18.49,18.49,18.46,18.47,44666.0,15.664,15.664,15.6386,15.647,44666.0
2020-08-25 11:35:00,18.47,18.47,18.43,18.44,53095.0,15.647,15.647,15.6132,15.6216,53095.0
2020-08-25 11:40:00,18.44,18.45,18.41,18.44,61406.0,15.6216,15.6301,15.5962,15.6216,61406.0
2020-08-25 11:45:00,18.44,18.45,18.42,18.42,43348.0,15.6216,15.6301,15.6047,15.6047,43348.0
2020-08-25 11:50:00,18.43,18.46,18.42,18.46,30447.0,15.6132,15.6386,15.6047,15.6386,30447.0
2020-08-25 11:55:00,18.46,18.46,18.43,18.43,86238.0,15.6386,15.6386,15.6132,15.6132,86238.0
2020-08-25 12:00:00,18.43,18.46,18.41,18.42,140197.0,15.6132,15.6386,15.5962,15.6047,140197.0
2020-08-25 12:05:00,18.42,18.42,18.36,18.37,90791.0,15.6047,15.6047,15.5539,15.5623,90791.0
2020-08-25 12:10:00,18.37,18.37,18.32,18.33,182506.0,15.5623,15.5623,15.52,15.5284,182506.0
2020-08-25 12:15:00,18.33,18.37,18.32,18.35,53676.0,15.5284,15.5623,15.52,15.5454,53676.0
2020-08-25 12:20:00,18.35,18.37,18.3,18.31,69461.0,15.5454,15.5623,15.503,15.5115,69461.0
2020-08-25 12:25:00,18.31,18.34,18.3,18.34,36830.0,15.5115,15.5369,15.503,15.5369,36830.0
2020-08-25 12:30:00,18.34,18.35,18.3,18.34,50639.0,15.5369,15.5454,15.503,15.5369,50639.0
2020-08-25 12:35:00,18.35,18.37,18.34,18.34,98701.0,15.5454,15.5623,15.5369,15.5369,98701.0
2020-08-25 12:40:00,18.34,18.37,18.33,18.37,42394.0,15.5369,15.5623,15.5284,15.5623,42394.0
2020-08-25 12:45:00,18.36,18.38,18.34,18.38,42227.0,15.5539,15.5708,15.5369,15.5708,42227.0
2020-08-25 12:50:00,18.38,18.38,18.35,18.35,25485.0,15.5708,15.5708,15.5454,15.5454,25485.0
2020-08-25 12:55:00,18.35,18.36,18.32,18.32,32037.0,15.5454,15.5539,15.52,15.52,32037.0
2020-08-25 13:00:00,18.32,18.35,18.32,18.35,38006.0,15.52,15.5454,15.52,15.5454,38006.0
2020-08-25 13:05:00,18.35,18.38,18.34,18.37,59431.0,15.5454,15.5708,15.5369,15.5623,59431.0
2020-08-25 13:10:00,18.37,18.38,18.36,18.36,42014.0,15.5623,15.5708,15.5539,15.5539,42014.0
2020-08-25 13:15:00,18.36,18.39,18.36,18.39,43376.0,15.5539,15.5793,15.5539,15.5793,43376.0
2020-08-25 13:20:00,18.38,18.42,18.38,18.41,51461.0,15.5708,15.6047,15.5708,15.5962,51461.0
2020-08-25 13:25:00,18.41,18.44,18.4,18.44,36027.0,15.5962,15.6216,15.5877,15.6216,36027.0
2020-08-25 13:30:00,18.44,18.46,18.42,18.43,72047.0,15.6216,15.6386,15.6047,15.6132,72047.0
2020-08-25 13:35:00,18.44,18.46,18.43,18.46,34867.0,15.6216,15.6386,15.6132,15.6386,34867.0
2020-08-25 13:40:00,18.46,18.47,18.45,18.47,67344.0,15.6386,15.647,15.6301,15.647,67344.0
2020-08-25 13:45:00,18.47,18.48,18.46,18.47,21624.0,15.647,15.6555,15.6386,15.647,21624.0
2020-08-25 13:50:00,18.46,18.47,18.46,18.46,14913.0,15.6386,15.647,15.6386,15.6386,14913.0
2020-08-25 13:55:00,18.46,18.47,18.44,18.44,56340.0,15.6386,15.647,15.6216,15.6216,56340.0
2020-08-25 14:00:00,18.45,18.46,18.44,18.45,54171.0,15.6301,15.6386,15.6216,15.6301,54171.0
2020-08-25 14:05:00,18.45,18.48,18.45,18.48,69971.0,15.6301,15.6555,15.6301,15.6555,69971.0
2020-08-25 14:10:00,18.48,18.5,18.46,18.46,41793.0,15.6555,15.6725,15.6386,15.6386,41793.0
2020-08-25 14:15:00,18.47,18.47,18.43,18.45,86042.0,15.647,15.647,15.6132,15.6301,86042.0
2020-08-25 14:20:00,18.45,18.46,18.44,18.44,39111.0,15.6301,15.6386,15.6216,15.6216,39111.0
2020-08-25 14:25:00,18.44,18.45,18.43,18.43,35355.0,15.6216,15.6301,15.6132,15.6132,35355.0
2020-08-25 14:30:00,18.43,18.44,18.43,18.43,11582.0,15.6132,15.6216,15.6132,15.6132,11582.0
2020-08-25 14:35:00,18.43,18.44,18.41,18.41,52732.0,15.6132,15.6216,15.5962,15.5962,52732.0
2020-08-25 14:40:00,18.41,18.45,18.41,18.41,70250.0,15.5962,15.6301,15.5962,15.5962,70250.0
2020-08-25 14:45:00,18.42,18.44,18.41,18.44,35914.0,15.6047,15.6216,15.5962,15.6216,35914.0
2020-08-25 14:50:00,18.44,18.44,18.4,18.42,75176.0,15.6216,15.6216,15.5877,15.6047,75176.0
2020-08-25 14:55:00,18.43,18.44,18.41,18.44,41714.0,15.6132,15.6216,15.5962,15.6216,41714.0
2020-08-25 15:00:00,18.44,18.44,18.41,18.41,62493.0,15.6216,15.6216,15.5962,15.5962,62493.0
2020-08-25 15:05:00,18.41,18.42,18.4,18.41,54634.0,15.5962,15.6047,15.5877,15.5962,54634.0
2020-08-25 15:10:00,18.41,18.44,18.41,18.43,81998.0,15.5962,15.6216,15.5962,15.6132,81998.0
2020-08-25 15:15:00,18.42,18.44,18.4,18.43,65871.0,15.6047,15.6216,15.5877,15.6132,65871.0
2020-08-25 15:20:00,18.44,18.47,18.43,18.46,108440.0,15.6216,15.647,15.6132,15.6386,108440.0
2020-08-25 15:25:00,18.47,18.48,18.45,18.46,49338.0,15.647,15.6555,15.6301,15.6386,49338.0
2020-08-25 15:30:00,18.46,18.47,18.43,18.44,178149.0,15.6386,15.647,15.6132,15.6216,178149.0
2020-08-25 15:35:00,18.45,18.48,18.44,18.46,146472.0,15.6301,15.6555,15.6216,15.6386,146472.0
2020-08-25 15:40:00,18.46,18.46,18.41,18.42,414250.0,15.6386,15.6386,15.5962,15.6047,414250.0
2020-08-25 15:45:00,18.42,18.43,18.39,18.41,321672.0,15.6047,15.6132,15.5793,15.5962,321672.0
2020-08-25 15:50:00,18.41,18.45,18.39,18.43,267933.0,15.5962,15.6301,15.5793,15.6132,267933.0
2020-08-25 15:55:00,18.43,18.47,18.41,18.45,645873.0,15.6132,15.647,15.5962,15.6301,645873.0
2020-08-26 09:30:00,18.5,18.58,18.38,18.39,270624.0,15.6725,15.7402,15.5708,15.5793,270624.0
2020-08-26 09:35:00,18.39,18.49,18.35,18.44,98430.0,15.5793,15.664,15.5454,15.6216,98430.0
2020-08-26 09:40:00,18.44,18.48,18.42,18.45,87681.0,15.6216,15.6555,15.6047,15.6301,87681.0
2020-08-26 09:45:00,18.45,18.52,18.42,18.5,79365.0,15.6301,15.6894,15.6047,15.6725,79365.0
2020-08-26 09:50:00,18.51,18.56,18.49,18.52,67306.0,15.6809,15.7233,15.664,15.6894,67306.0
2020-08-26 09:55:00,18.53,18.56,18.51,18.54,52091.0,15.6979,15.7233,15.6809,15.7063,52091.0
2020-08-26 10:00:00,18.55,18.57,18.5,18.55,87024.0,15.7148,15.7318,15.6725,15.7148,87024.0
2020-08-26 10:05:00,18.55,18.57,18.51,18.55,105458.0,15.7148,15.7318,15.6809,15.7148,105458.0
2020-08-26 10:10:00,18.55,18.56,18.49,18.52,134141.0,15.7148,15.7233,15.664,15.6894,134141.0
2020-08-26 10:15:00,18.52,18.53,18.5,18.52,47971.0,15.6894,15.6979,15.6725,15.6894,47971.0
2020-08-26 10:20:00,18.53,18.53,18.44,18.47,90249.0,15.6979,15.6979,15.6216,15.647,90249.0
2020-08-26 10:25:00,18.46,18.49,18.43,18.48,55754.0,15.6386,15.664,15.6132,15.6555,55754.0
2020-08-26 10:30:00,18.48,18.51,18.47,18.49,45756.0,15.6555,15.6809,15.647,15.664,45756.0
2020-08-26 10:35:00,18.48,18.5,18.47,18.48,113064.0,15.6555,15.6725,15.647,15.6555,113064.0
2020-08-26 10:40:00,18.48,18.5,18.43,18.43,52577.0,15.6555,15.6725,15.6132,15.6132,52577.0
2020-08-26 10:45:00,18.44,18.44,18.39,18.41,52490.0,15.6216,15.6216,15.5793,15.5962,52490.0
2020-08-26 10:50:00,18.4,18.46,18.4,18.45,70533.0,15.5877,15.6386,15.5877,15.6301,70533.0
2020-08-26 10:55:00,18.44,18.45,18.41,18.42,76517.0,15.6216,15.6301,15.5962,15.6047,76517.0
2020-08-26 11:00:00,18.42,18.44,18.4,18.42,46721.0,15.6047,15.6216,15.5877,15.6047,46721.0
2020-08-26 11:05:00,18.42,18.44,18.4,18.44,39478.0,15.6047,15.6216,15.5877,15.6216,39478.0
2020-08-26 11:10:00,18.44,18.45,18.4,18.41,59651.0,15.6216,15.6301,15.5877,15.5962,59651.0
2020-08-26 11:15:00,18.4,18.41,18.35,18.38,64721.0,15.5877,15.5962,15.5454,15.5708,64721.0
2020-08-26 11:20:00,18.38,18.38,18.32,18.32,182748.0,15.5708,15.5708,15.52,15.52,182748.0
2020-08-26 11:25:00,18.32,18.35,18.3,18.35,131129.0,15.52,15.5454,15.503,15.5454,131129.0
2020-08-26 11:30:00,18.34,18.35,18.3,18.32,84697.0,15.5369,15.5454,15.503,15.52,84697.0
2020-08-26 11:35:00,18.32,18.33,18.3,18.32,61170.0,15.52,15.5284,15.503,15.52,61170.0
2020-08-26 11:40:00,18.32,18.37,18.32,18.35,50764.0,15.52,15.5623,15.52,15.5454,50764.0
2020-08-26 11:45:00,18.35,18.36,18.32,18.34,52984.0,15.5454,15.5539,15.52,15.5369,52984.0
2020-08-26 11:50:00,18.33,18.35,18.33,18.34,34989.0,15.5284,15.5454,15.5284,15.5369,34989.0
2020-08-26 11:55:00,18.34,18.36,18.33,18.36,37369.0,15.5369,15.5539,15.5284,15.5539,37369.0
2020-08-26 12:00:00,18.36,18.37,18.35,18.36,50859.0,15.5539,15.5623,15.5454,15.5539,50859.0
2020-08-26 12:05:00,18.36,18.39,18.35,18.39,57799.0,15.5539,15.5793,15.5454,15.5793,57799.0
2020-08-26 12:10:00,18.39,18.4,18.38,18.39,82056.0,15.5793,15.5877,15.5708,15.5793,82056.0
2020-08-26 12:15:00,18.39,18.4,18.39,18.4,25815.0,15.5793,15.5877,15.5793,15.5877,25815.0
2020-08-26 12:20:00,18.39,18.43,18.39,18.43,50056.0,15.5793,15.6132,15.5793,15.6132,50056.0
2020-08-26 12:25:00,18.43,18.43,18.4,18.41,78791.0,15.6132,15.6132,15.5877,15.5962,78791.0
2020-08-26 12:30:00,18.41,18.43,18.41,18.43,35814.0,15.5962,15.6132,15.5962,15.6132,35814.0
2020-08-26 12:35:00,18.42,18.44,18.4,18.41,96964.0,15.6047,15.6216,15.5877,15.5962,96964.0
2020-08-26 12:40:00,18.41,18.44,18.4,18.43,63387.0,15.5962,15.6216,15.5877,15.6132,63387.0
2020-08-26 12:45:00,18.43,18.43,18.38,18.38,72891.0,15.6132,15.6132,15.5708,15.5708,72891.0
2020-08-26 12:50:00,18.38,18.39,18.35,18.37,105543.0,15.5708,15.5793,15.5454,15.5623,105543.0
2020-08-26 12:55:00,18.36,18.37,18.35,18.35,56457.0,15.5539,15.5623,15.5454,15.5454,56457.0
2020-08-26 13:00:00,18.36,18.36,18.35,18.36,57209.0,15.5539,15.5539,15.5454,15.5539,57209.0
2020-08-26 13:05:00,18.36,18.36,18.32,18.32,86010.0,15.5539,15.5539,15.52,15.52,86010.0
2020-08-26 13:10:00,18.33,18.34,18.32,18.34,35208.0,15.5284,15.5369,15.52,15.5369,35208.0
2020-08-26 13:15:00,18.34,18.35,18.31,18.33,93320.0,15.5369,15.5454,15.5115,15.5284,93320.0
2020-08-26 13:20:00,18.34,18.35,18.33,18.34,47719.0,15.5369,15.5454,15.5284,15.5369,47719.0
2020-08-26 13:25:00,18.34,18.34,18.33,18.34,27168.0,15.5369,15.5369,15.5284,15.5369,27168.0
2020-08-26 13:30:00,18.34,18.34,18.32,18.34,50828.0,15.5369,15.5369,15.52,15.5369,50828.0
2020-08-26 13:35:00,18.34,18.38,18.33,18.38,153574.0,15.5369,15.5708,15.5284,15.5708,153574.0
2020-08-26 13:40:00,18.37,18.38,18.35,18.36,52066.0,15.5623,15.5708,15.5454,15.5539,52066.0
2020-08-26 13:45:00,18.35,18.38,18.35,18.37,52075.0,15.5454,15.5708,15.5454,15.5623,52075.0
2020-08-26 13:50:00,18.37,18.38,18.34,18.35,78094.0,15.5623,15.5708,15.5369,15.5454,78094.0
2020-08-26 13:55:00,18.34,18.35,18.33,18.34,45952.0,15.5369,15.5454,15.5284,15.5369,45952.0
2020-08-26 14:00:00,18.33,18.37,18.33,18.37,73266.0,15.5284,15.5623,15.5284,15.5623,73266.0
2020-08-26 14:05:00,18.37,18.37,18.36,18.37,14330.0,15.5623,15.5623,15.5539,15.5623,14330.0
2020-08-26 14:10:00,18.36,18.38,18.35,18.36,99336.0,15.5539,15.5708,15.5454,15.5539,99336.0
2020-08-26 14:15:00,18.35,18.38,18.35,18.36,616504.0,15.5454,15.5708,15.5454,15.5539,616504.0
2020-08-26 14:20:00,18.36,18.36,18.34,18.34,137373.0,15.5539,15.5539,15.5369,15.5369,137373.0
2020-08-26 14:25:00,18.35,18.37,18.34,18.35,194026.0,15.5454,15.5623,15.5369,15.5454,194026.0
2020-08-26 14:30:00,18.35,18.36,18.33,18.33,89736.0,15.5454,15.5539,15.5284,15.5284,89736.0
2020-08-26 14:35:00,18.33,18.34,18.3,18.34,96511.0,15.5284,15.5369,15.503,15.5369,96511.0
2020-08-26 14:40:00,18.34,18.36,18.32,18.32,82450.0,15.5369,15.5539,15.52,15.52,82450.0
2020-08-26 14:45:00,18.32,18.36,18.32,18.34,69274.0,15.52,15.5539,15.52,15.5369,69274.0
2020-08-26 14:50:00,18.34,18.35,18.33,18.34,67578.0,15.5369,15.5454,15.5284,15.5369,67578.0
2020-08-26 14:55:00,18.34,18.35,18.32,18.34,59357.0,15.5369,15.5454,15.52,15.5369,59357.0
2020-08-26 15:00:00,18.35,18.35,18.34,18.35,28195.0,15.5454,15.5454,15.5369,15.5454,28195.0
2020-08-26 15:05:00,18.34,18.35,18.34,18.35,155066.0,15.5369,15.5454,15.5369,15.5454,155066.0
2020-08-26 15:10:00,18.35,18.35,18.34,18.35,49422.0,15.5454,15.5454,15.5369,15.5454,49422.0
2020-08-26 15:15:00,18.34,18.35,18.34,18.35,35655.0,15.5369,15.5454,15.5369,15.5454,35655.0
2020-08-26 15:20:00,18.35,18.35,18.33,18.34,204967.0,15.5454,15.5454,15.5284,15.5369,204967.0
2020-08-26 15:25:00,18.34,18.36,18.33,18.35,112463.0,15.5369,15.5539,15.5284,15.5454,112463.0
2020-08-26 15:30:00,18.35,18.37,18.31,18.34,232254.0,15.5454,15.5623,15.5115,15.5369,232254.0
2020-08-26 15:35:00,18.33,18.44,18.33,18.38,442110.0,15.5284,15.6216,15.5284,15.5708,442110.0
2020-08-26 15:40:00,18.38,18.38,18.33,18.36,483234.0,15.5708,15.5708,15.5284,15.5539,483234.0
2020-08-26 15:45:00,18.35,18.39,18.34,18.38,309551.0,15.5454,15.5793,15.5369,15.5708,309551.0
2020-08-26 15:50:00,18.38,18.39,18.36,18.39,270074.0,15.5708,15.5793,15.5539,15.5793,270074.0
2020-08-26 15:55:00,18.39,18.42,18.33,18.34,755307.0,15.5793,15.6047,15.5284,15.5369,755307.0
2020-08-27 09:30:00,18.5,18.87,18.49,18.69,834881.0,15.6725,15.9859,15.664,15.8334,834881.0
2020-08-27 09:35:00,18.69,18.69,18.41,18.41,279861.0,15.8334,15.8334,15.5962,15.5962,279861.0
2020-08-27 09:40:00,18.41,18.56,18.4,18.56,198429.0,15.5962,15.7233,15.5877,15.7233,198429.0
2020-08-27 09:45:00,18.56,18.62,18.48,18.52,252509.0,15.7233,15.7741,15.6555,15.6894,252509.0
2020-08-27 09:50:00,18.52,18.57,18.5,18.54,115759.0,15.6894,15.7318,15.6725,15.7063,115759.0
2020-08-27 09:55:00,18.54,18.64,18.53,18.6,140460.0,15.7063,15.7911,15.6979,15.7572,140460.0
2020-08-27 10:00:00,18.6,18.64,18.47,18.48,512839.0,15.7572,15.7911,15.647,15.6555,512839.0
2020-08-27 10:05:00,18.48,18.49,18.38,18.44,185997.0,15.6555,15.664,15.5708,15.6216,185997.0
2020-08-27 10:10:00,18.43,18.43,18.37,18.38,88645.0,15.6132,15.6132,15.5623,15.5708,88645.0
2020-08-27 10:15:00,18.39,18.44,18.35,18.41,185671.0,15.5793,15.6216,15.5454,15.5962,185671.0
2020-08-27 10:20:00,18.41,18.47,18.37,18.37,102410.0,15.5962,15.647,15.5623,15.5623,102410.0
2020-08-27 10:25:00,18.37,18.47,18.37,18.47,101864.0,15.5623,15.647,15.5623,15.647,101864.0
2020-08-27 10:30:00,18.46,18.52,18.41,18.47,138010.0,15.6386,15.6894,15.5962,15.647,138010.0
2020-08-27 10:35:00,18.48,18.51,18.44,18.5,111443.0,15.6555,15.6809,15.6216,15.6725,111443.0
2020-08-27 10:40:00,18.51,18.55,18.47,18.5,102821.0,15.6809,15.7148,15.647,15.6725,102821.0
2020-08-27 10:45:00,18.49,18.5,18.41,18.41,102874.0,15.664,15.6725,15.5962,15.5962,102874.0
2020-08-27 10:50:00,18.41,18.52,18.41,18.52,331617.0,15.5962,15.6894,15.5962,15.6894,331617.0
2020-08-27 10:55:00,18.52,18.52,18.45,18.48,160816.0,15.6894,15.6894,15.6301,15.6555,160816.0
2020-08-27 11:00:00,18.49,18.5,18.46,18.48,83358.0,15.664,15.6725,15.6386,15.6555,83358.0
2020-08-27 11:05:00,18.47,18.48,18.42,18.45,97073.0,15.647,15.6555,15.6047,15.6301,97073.0
2020-08-27 11:10:00,18.45,18.47,18.4,18.41,346496.0,15.6301,15.647,15.5877,15.5962,346496.0
2020-08-27 11:15:00,18.4,18.44,18.39,18.42,79602.0,15.5877,15.6216,15.5793,15.6047,79602.0
2020-08-27 11:20:00,18.41,18.49,18.4,18.48,147786.0,15.5962,15.664,15.5877,15.6555,147786.0
2020-08-27 11:25:00,18.47,18.48,18.42,18.45,95604.0,15.647,15.6555,15.6047,15.6301,95604.0
2020-08-27 11:30:00,18.45,18.45,18.4,18.43,120820.0,15.6301,15.6301,15.5877,15.6132,120820.0
2020-08-27 11:35:00,18.44,18.5,18.43,18.46,132384.0,15.6216,15.6725,15.6132,15.6386,132384.0
2020-08-27 11:40:00,18.46,18.53,18.45,18.52,57135.0,15.6386,15.6979,15.6301,15.6894,57135.0
2020-08-27 11:45:00,18.52,18.55,18.51,18.51,79941.0,15.6894,15.7148,15.6809,15.6809,79941.0
2020-08-27 11:50:00,18.51,18.55,18.5,18.55,53509.0,15.6809,15.7148,15.6725,15.7148,53509.0
2020-08-27 11:55:00,18.55,18.62,18.55,18.62,119991.0,15.7148,15.7741,15.7148,15.7741,119991.0
2020-08-27 12:00:00,18.62,18.62,18.57,18.6,56160.0,15.7741,15.7741,15.7318,15.7572,56160.0
2020-08-27 12:05:00,18.6,18.6,18.52,18.53,86888.0,15.7572,15.7572,15.6894,15.6979,86888.0
2020-08-27 12:10:00,18.53,18.59,18.52,18.58,53927.0,15.6979,15.7487,15.6894,15.7402,53927.0
2020-08-27 12:15:00,18.58,18.59,18.56,18.57,44577.0,15.7402,15.7487,15.7233,15.7318,44577.0
2020-08-27 12:20:00,18.56,18.57,18.54,18.57,25217.0,15.7233,15.7318,15.7063,15.7318,25217.0
2020-08-27 12:25:00,18.57,18.57,18.51,18.54,71725.0,15.7318,15.7318,15.6809,15.7063,71725.0
2020-08-27 12:30:00,18.55,18.55,18.51,18.53,51216.0,15.7148,15.7148,15.6809,15.6979,51216.0
2020-08-27 12:35:00,18.53,18.53,18.49,18.51,78192.0,15.6979,15.6979,15.664,15.6809,78192.0
2020-08-27 12:40:00,18.52,18.53,18.5,18.52,41482.0,15.6894,15.6979,15.6725,15.6894,41482.0
2020-08-27 12:45:00,18.51,18.53,18.51,18.52,68880.0,15.6809,15.6979,15.6809,15.6894,68880.0
2020-08-27 12:50:00,18.52,18.52,18.45,18.46,109764.0,15.6894,15.6894,15.6301,15.6386,109764.0
2020-08-27 12:55:00,18.46,18.48,18.45,18.46,65072.0,15.6386,15.6555,15.6301,15.6386,65072.0
2020-08-27 13:00:00,18.46,18.49,18.45,18.49,54005.0,15.6386,15.664,15.6301,15.664,54005.0
2020-08-27 13:05:00,18.5,18.52,18.47,18.51,113518.0,15.6725,15.6894,15.647,15.6809,113518.0
2020-08-27 13:10:00,18.51,18.59,18.51,18.58,71209.0,15.6809,15.7487,15.6809,15.7402,71209.0
2020-08-27 13:15:00,18.57,18.58,18.54,18.57,119203.0,15.7318,15.7402,15.7063,15.7318,119203.0
2020-08-27 13:20:00,18.57,18.64,18.56,18.64,42083.0,15.7318,15.7911,15.7233,15.7911,42083.0
2020-08-27 13:25:00,18.64,18.66,18.62,18.63,63142.0,15.7911,15.808,15.7741,15.7826,63142.0
2020-08-27 13:30:00,18.63,18.63,18.58,18.59,40405.0,15.7826,15.7826,15.7402,15.7487,40405.0
2020-08-27 13:35:00,18.59,18.6,18.58,18.6,47018.0,15.7487,15.7572,15.7402,15.7572,47018.0
2020-08-27 13:40:00,18.6,18.6,18.58,18.59,25569.0,15.7572,15.7572,15.7402,15.7487,25569.0
2020-08-27 13:45:00,18.59,18.6,18.58,18.59,60158.0,15.7487,15.7572,15.7402,15.7487,60158.0
2020-08-27 13:50:00,18.58,18.59,18.53,18.56,93436.0,15.7402,15.7487,15.6979,15.7233,93436.0
2020-08-27 13:55:00,18.55,18.61,18.55,18.61,47244.0,15.7148,15.7656,15.7148,15.7656,47244.0
2020-08-27 14:00:00,18.6,18.66,18.6,18.65,70437.0,15.7572,15.808,15.7572,15.7995,70437.0
2020-08-27 14:05:00,18.66,18.66,18.61,18.63,62918.0,15.808,15.808,15.7656,15.7826,62918.0
2020-08-27 14:10:00,18.64,18.64,18.61,18.61,72775.0,15.7911,15.7911,15.7656,15.7656,72775.0
2020-08-27 14:15:00,18.61,18.61,18.6,18.61,84804.0,15.7656,15.7656,15.7572,15.7656,84804.0
2020-08-27 14:20:00,18.61,18.63,18.6,18.62,75422.0,15.7656,15.7826,15.7572,15.7741,75422.0
2020-08-27 14:25:00,18.62,18.68,18.61,18.68,84707.0,15.7741,15.8249,15.7656,15.8249,84707.0
2020-08-27 14:30:00,18.68,18.68,18.6,18.62,144786.0,15.8249,15.8249,15.7572,15.7741,144786.0
2020-08-27 14:35:00,18.63,18.64,18.59,18.63,169690.0,15.7826,15.7911,15.7487,15.7826,169690.0
2020-08-27 14:40:00,18.63,18.65,18.59,18.6,228595.0,15.7826,15.7995,15.7487,15.7572,228595.0
2020-08-27 14:45:00,18.6,18.61,18.59,18.59,76498.0,15.7572,15.7656,15.7487,15.7487,76498.0
2020-08-27 14:50:00,18.6,18.64,18.59,18.62,132790.0,15.7572,15.7911,15.7487,15.7741,132790.0
2020-08-27 14:55:00,18.62,18.64,18.6,18.63,144182.0,15.7741,15.7911,15.7572,15.7826,144182.0
2020-08-27 15:00:00,18.63,18.68,18.6,18.68,327455.0,15.7826,15.8249,15.7572,15.8249,327455.0
2020-08-27 15:05:00,18.67,18.7,18.65,18.7,110109.0,15.8165,15.8419,15.7995,15.8419,110109.0
2020-08-27 15:10:00,18.7,18.73,18.68,18.68,125149.0,15.8419,15.8673,15.8249,15.8249,125149.0
2020-08-27 15:15:00,18.69,18.7,18.66,18.7,144028.0,15.8334,15.8419,15.808,15.8419,144028.0
2020-08-27 15:20:00,18.7,18.72,18.67,18.69,112281.0,15.8419,15.8588,15.8165,15.8334,112281.0
2020-08-27 15:25:00,18.69,18.69,18.65,18.66,134059.0,15.8334,15.8334,15.7995,15.808,134059.0
2020-08-27 15:30:00,18.66,18.69,18.65,18.66,266709.0,15.808,15.8334,15.7995,15.808,266709.0
2020-08-27 15:35:00,18.66,18.66,18.62,18.63,232747.0,15.808,15.808,15.7741,15.7826,232747.0
2020-08-27 15:40:00,18.62,18.65,18.62,18.64,169155.0,15.7741,15.7995,15.7741,15.7911,169155.0
2020-08-27 15:45:00,18.64,18.74,18.63,18.74,448081.0,15.7911,15.8758,15.7826,15.8758,448081.0
2020-08-27 15:50:00,18.73,18.74,18.68,18.71,484773.0,15.8673,15.8758,15.8249,15.8504,484773.0
2020-08-27 15:55:00,18.71,18.8,18.68,18.71,1027826.0,15.8504,15.9266,15.8249,15.8504,1027826.0
2020-08-28 09:30:00,19.28,19.29,18.85,19.08,1130194.0,16.3332,16.3417,15.969,16.1638,1130194.0
2020-08-28 09:35:00,19.08,19.43,19.07,19.2,996441.0,16.1638,16.4603,16.1553,16.2655,996441.0
2020-08-28 09:40:00,19.21,19.3,19.16,19.22,442615.0,16.2739,16.3502,16.2316,16.2824,442615.0
2020-08-28 09:45:00,19.21,19.44,19.17,19.44,458933.0,16.2739,16.4688,16.2401,16.4688,458933.0
2020-08-28 09:50:00,19.44,19.71,19.43,19.66,1084859.0,16.4688,16.6975,16.4603,16.6552,1084859.0
2020-08-28 09:55:00,19.67,19.72,19.57,19.59,380209.0,16.6636,16.706,16.5789,16.5959,380209.0
2020-08-28 10:00:00,19.59,19.73,19.55,19.72,456937.0,16.5959,16.7145,16.562,16.706,456937.0
2020-08-28 10:05:00,19.72,19.77,19.64,19.76,358602.0,16.706,16.7484,16.6382,16.7399,358602.0
2020-08-28 10:10:00,19.76,19.85,19.75,19.85,318521.0,16.7399,16.8161,16.7314,16.8161,318521.0
2020-08-28 10:15:00,19.85,19.93,19.82,19.91,271438.0,16.8161,16.8839,16.7907,16.867,271438.0
2020-08-28 10:20:00,19.9,20.0,19.88,19.99,431482.0,16.8585,16.9432,16.8415,16.9347,431482.0
2020-08-28 10:25:00,19.99,20.14,19.92,20.11,555213.0,16.9347,17.0618,16.8754,17.0364,555213.0
2020-08-28 10:30:00,20.1,20.18,19.98,20.04,294656.0,17.0279,17.0957,16.9263,16.9771,294656.0
2020-08-28 10:35:00,20.04,20.04,19.86,19.95,339259.0,16.9771,16.9771,16.8246,16.9008,339259.0
2020-08-28 10:40:00,19.94,20.06,19.86,20.0,295296.0,16.8924,16.994,16.8246,16.9432,295296.0
2020-08-28 10:45:00,20.0,20.02,19.96,20.01,231644.0,16.9432,16.9601,16.9093,16.9517,231644.0
2020-08-28 10:50:00,20.01,20.01,19.95,19.96,136063.0,16.9517,16.9517,16.9008,16.9093,136063.0
2020-08-28 10:55:00,19.96,19.96,19.83,19.9,609013.0,16.9093,16.9093,16.7992,16.8585,609013.0
2020-08-28 11:00:00,19.9,19.91,19.78,19.79,199218.0,16.8585,16.867,16.7568,16.7653,199218.0
2020-08-28 11:05:00,19.79,19.9,19.79,19.89,409503.0,16.7653,16.8585,16.7653,16.85,409503.0
2020-08-28 11:10:00,19.89,19.91,19.84,19.84,201856.0,16.85,16.867,16.8077,16.8077,201856.0
2020-08-28 11:15:00,19.84,19.84,19.69,19.7,349627.0,16.8077,16.8077,16.6806,16.689,349627.0
2020-08-28 11:20:00,19.7,19.78,19.66,19.78,258062.0,16.689,16.7568,16.6552,16.7568,258062.0
2020-08-28 11:25:00,19.77,19.79,19.69,19.74,201754.0,16.7484,16.7653,16.6806,16.7229,201754.0
2020-08-28 11:30:00,19.74,19.78,19.72,19.73,225609.0,16.7229,16.7568,16.706,16.7145,225609.0
2020-08-28 11:35:00,19.72,19.76,19.65,19.76,471702.0,16.706,16.7399,16.6467,16.7399,471702.0
2020-08-28 11:40:00,19.76,19.76,19.64,19.66,246518.0,16.7399,16.7399,16.6382,16.6552,246518.0
2020-08-28 11:45:00,19.65,19.66,19.54,19.59,402616.0,16.6467,16.6552,16.5535,16.5959,402616.0
2020-08-28 11:50:00,19.58,19.74,19.58,19.68,255297.0,16.5874,16.7229,16.5874,16.6721,255297.0
2020-08-28 11:55:00,19.68,19.73,19.66,19.71,139339.0,16.6721,16.7145,16.6552,16.6975,139339.0
2020-08-28 12:00:00,19.71,19.74,19.68,19.7,164561.0,16.6975,16.7229,16.6721,16.689,164561.0
2020-08-28 12:05:00,19.69,19.72,19.68,19.7,151230.0,16.6806,16.706,16.6721,16.689,151230.0
2020-08-28 12:10:00,19.7,19.75,19.69,19.74,141115.0,16.689,16.7314,16.6806,16.7229,141115.0
2020-08-28 12:15:00,19.73,19.76,19.71,19.75,121721.0,16.7145,16.7399,16.6975,16.7314,121721.0
2020-08-28 12:20:00,19.75,19.76,19.68,19.71,121934.0,16.7314,16.7399,16.6721,16.6975,121934.0
2020-08-28 12:25:00,19.71,19.79,19.7,19.79,111903.0,16.6975,16.7653,16.689,16.7653,111903.0
2020-08-28 12:30:00,19.79,19.8,19.77,19.79,130666.0,16.7653,16.7738,16.7484,16.7653,130666.0
2020-08-28 12:35:00,19.78,19.79,19.73,19.74,173888.0,16.7568,16.7653,16.7145,16.7229,173888.0
2020-08-28 12:40:00,19.73,19.8,19.73,19.8,78762.0,16.7145,16.7738,16.7145,16.7738,78762.0
2020-08-28 12:45:00,19.8,19.86,19.79,19.8,189316.0,16.7738,16.8246,16.7653,16.7738,189316.0
2020-08-28 12:50:00,19.81,19.85,19.8,19.82,111359.0,16.7822,16.8161,16.7738,16.7907,111359.0
2020-08-28 12:55:00,19.82,19.89,19.82,19.86,151777.0,16.7907,16.85,16.7907,16.8246,151777.0
2020-08-28 13:00:00,19.86,19.89,19.84,19.86,87083.0,16.8246,16.85,16.8077,16.8246,87083.0
2020-08-28 13:05:00,19.85,19.86,19.79,19.8,82927.0,16.8161,16.8246,16.7653,16.7738,82927.0
2020-08-28 13:10:00,19.8,19.81,19.76,19.79,80683.0,16.7738,16.7822,16.7399,16.7653,80683.0
2020-08-28 13:15:00,19.79,19.81,19.72,19.72,112002.0,16.7653,16.7822,16.706,16.706,112002.0
2020-08-28 13:20:00,19.71,19.76,19.71,19.73,107568.0,16.6975,16.7399,16.6975,16.7145,107568.0
2020-08-28 13:25:00,19.72,19.77,19.71,19.73,72974.0,16.706,16.7484,16.6975,16.7145,72974.0
2020-08-28 13:30:00,19.73,19.79,19.7,19.77,159035.0,16.7145,16.7653,16.689,16.7484,159035.0
2020-08-28 13:35:00,19.77,19.83,19.75,19.82,97684.0,16.7484,16.7992,16.7314,16.7907,97684.0
2020-08-28 13:40:00,19.81,19.86,19.79,19.85,132838.0,16.7822,16.8246,16.7653,16.8161,132838.0
2020-08-28 13:45:00,19.84,19.86,19.83,19.85,57657.0,16.8077,16.8246,16.7992,16.8161,57657.0
2020-08-28 13:50:00,19.85,19.88,19.84,19.88,188024.0,16.8161,16.8415,16.8077,16.8415,188024.0
2020-08-28 13:55:00,19.88,19.92,19.87,19.91,115434.0,16.8415,16.8754,16.8331,16.867,115434.0
2020-08-28 14:00:00,19.91,19.98,19.88,19.93,134083.0,16.867,16.9263,16.8415,16.8839,134083.0
2020-08-28 14:05:00,19.92,19.96,19.87,19.94,118265.0,16.8754,16.9093,16.8331,16.8924,118265.0
2020-08-28 14:10:00,19.94,19.96,19.9,19.93,77913.0,16.8924,16.9093,16.8585,16.8839,77913.0
2020-08-28 14:15:00,19.94,19.98,19.93,19.95,108569.0,16.8924,16.9263,16.8839,16.9008,108569.0
2020-08-28 14:20:00,19.96,19.96,19.9,19.91,109209.0,16.9093,16.9093,16.8585,16.867,109209.0
2020-08-28 14:25:00,19.92,19.96,19.9,19.95,90430.0,16.8754,16.9093,16.8585,16.9008,90430.0
2020-08-28 14:30:00,19.95,19.98,19.93,19.95,69271.0,16.9008,16.9263,16.8839,16.9008,69271.0
2020-08-28 14:35:00,19.95,19.96,19.92,19.95,65021.0,16.9008,16.9093,16.8754,16.9008,65021.0
2020-08-28 14:40:00,19.95,19.96,19.93,19.95,90734.0,16.9008,16.9093,16.8839,16.9008,90734.0
2020-08-28 14:45:00,19.95,19.97,19.94,19.95,79071.0,16.9008,16.9178,16.8924,16.9008,79071.0
2020-08-28 14:50:00,19.95,19.96,19.92,19.93,36882.0,16.9008,16.9093,16.8754,16.8839,36882.0
2020-08-28 14:55:00,19.93,19.95,19.89,19.91,129801.0,16.8839,16.9008,16.85,16.867,129801.0
2020-08-28 15:00:00,19.91,19.91,19.83,19.86,155982.0,16.867,16.867,16.7992,16.8246,155982.0
2020-08-28 15:05:00,19.86,19.88,19.85,19.88,79923.0,16.8246,16.8415,16.8161,16.8415,79923.0
2020-08-28 15:10:00,19.88,19.9,19.87,19.89,140983.0,16.8415,16.8585,16.8331,16.85,140983.0
2020-08-28 15:15:00,19.89,19.89,19.85,19.86,156720.0,16.85,16.85,16.8161,16.8246,156720.0
2020-08-28 15:20:00,19.86,19.87,19.83,19.87,233134.0,16.8246,16.8331,16.7992,16.8331,233134.0
2020-08-28 15:25:00,19.87,19.97,19.86,19.95,286959.0,16.8331,16.9178,16.8246,16.9008,286959.0
2020-08-28 15:30:00,19.96,20.0,19.93,19.99,230449.0,16.9093,16.9432,16.8839,16.9347,230449.0
2020-08-28 15:35:00,20.0,20.01,19.99,20.0,318322.0,16.9432,16.9517,16.9347,16.9432,318322.0
2020-08-28 15:40:00,20.0,20.0,19.95,19.96,278054.0,16.9432,16.9432,16.9008,16.9093,278054.0
2020-08-28 15:45:00,19.96,19.98,19.92,19.93,322154.0,16.9093,16.9263,16.8754,16.8839,322154.0
2020-08-28 15:50:00,19.92,19.94,19.85,19.85,566468.0,16.8754,16.8924,16.8161,16.8161,566468.0
2020-08-28 15:55:00,19.85,19.89,19.84,19.85,1105070.0,16.8161,16.85,16.8077,16.8161,1105070.0
2020-08-31 09:30:00,19.8,19.91,19.57,19.78,611134.0,16.7738,16.867,16.5789,16.7568,611134.0
2020-08-31 09:35:00,19.79,19.84,19.73,19.8,197490.0,16.7653,16.8077,16.7145,16.7738,197490.0
2020-08-31 09:40:00,19.79,19.88,19.75,19.87,196830.0,16.7653,16.8415,16.7314,16.8331,196830.0
2020-08-31 09:45:00,19.87,19.99,19.86,19.95,189957.0,16.8331,16.9347,16.8246,16.9008,189957.0
2020-08-31 09:50:00,19.95,19.99,19.92,19.96,242189.0,16.9008,16.9347,16.8754,16.9093,242189.0
2020-08-31 09:55:00,19.96,19.97,19.89,19.92,272104.0,16.9093,16.9178,16.85,16.8754,272104.0
2020-08-31 10:00:00,19.91,20.01,19.88,20.01,212024.0,16.867,16.9517,16.8415,16.9517,212024.0
2020-08-31 10:05:00,20.01,20.02,19.91,19.94,169935.0,16.9517,16.9601,16.867,16.8924,169935.0
2020-08-31 10:10:00,19.94,20.0,19.93,20.0,130896.0,16.8924,16.9432,16.8839,16.9432,130896.0
2020-08-31 10:15:00,20.0,20.03,19.99,20.0,194824.0,16.9432,16.9686,16.9347,16.9432,194824.0
2020-08-31 10:20:00,20.01,20.03,19.98,20.02,290465.0,16.9517,16.9686,16.9263,16.9601,290465.0
2020-08-31 10:25:00,20.02,20.07,20.01,20.06,160081.0,16.9601,17.0025,16.9517,16.994,160081.0
2020-08-31 10:30:00,20.06,20.1,20.04,20.09,146888.0,16.994,17.0279,16.9771,17.0194,146888.0
2020-08-31 10:35:00,20.1,20.12,20.08,20.1,147569.0,17.0279,17.0449,17.011,17.0279,147569.0
2020-08-31 10:40:00,20.1,20.1,20.03,20.04,137947.0,17.0279,17.0279,16.9686,16.9771,137947.0
2020-08-31 10:45:00,20.04,20.08,20.02,20.07,294714.0,16.9771,17.011,16.9601,17.0025,294714.0
2020-08-31 10:50:00,20.07,20.09,20.05,20.05,278522.0,17.0025,17.0194,16.9856,16.9856,278522.0
2020-08-31 10:55:00,20.05,20.13,20.05,20.13,128090.0,16.9856,17.0533,16.9856,17.0533,128090.0
2020-08-31 11:00:00,20.13,20.17,20.11,20.17,154595.0,17.0533,17.0872,17.0364,17.0872,154595.0
2020-08-31 11:05:00,20.16,20.17,20.06,20.07,299739.0,17.0787,17.0872,16.994,17.0025,299739.0
2020-08-31 11:10:00,20.06,20.08,20.03,20.04,80755.0,16.994,17.011,16.9686,16.9771,80755.0
2020-08-31 11:15:00,20.03,20.04,19.9,19.92,108973.0,16.9686,16.9771,16.8585,16.8754,108973.0
2020-08-31 11:20:00,19.93,19.93,19.88,19.92,103795.0,16.8839,16.8839,16.8415,16.8754,103795.0
2020-08-31 11:25:00,19.92,19.92,19.85,19.9,137121.0,16.8754,16.8754,16.8161,16.8585,137121.0
2020-08-31 11:30:00,19.9,19.91,19.84,19.86,86499.0,16.8585,16.867,16.8077,16.8246,86499.0
2020-08-31 11:35:00,19.86,19.91,19.85,19.89,97943.0,16.8246,16.867,16.8161,16.85,97943.0
2020-08-31 11:40:00,19.89,19.92,19.86,19.89,131349.0,16.85,16.8754,16.8246,16.85,131349.0
2020-08-31 11:45:00,19.89,19.96,19.88,19.95,113950.0,16.85,16.9093,16.8415,16.9008,113950.0
2020-08-31 11:50:00,19.95,19.96,19.91,19.92,114000.0,16.9008,16.9093,16.867,16.8754,114000.0
2020-08-31 11:55:00,19.91,19.92,19.9,19.92,86602.0,16.867,16.8754,16.8585,16.8754,86602.0
2020-08-31 12:00:00,19.92,19.93,19.89,19.89,123961.0,16.8754,16.8839,16.85,16.85,123961.0
2020-08-31 12:05:00,19.89,19.93,19.89,19.9,89115.0,16.85,16.8839,16.85,16.8585,89115.0
2020-08-31 12:10:00,19.89,19.9,19.86,19.86,55750.0,16.85,16.8585,16.8246,16.8246,55750.0
2020-08-31 12:15:00,19.86,19.9,19.86,19.87,104863.0,16.8246,16.8585,16.8246,16.8331,104863.0
2020-08-31 12:20:00,19.88,19.89,19.84,19.88,94301.0,16.8415,16.85,16.8077,16.8415,94301.0
2020-08-31 12:25:00,19.88,19.88,19.85,19.87,84370.0,16.8415,16.8415,16.8161,16.8331,84370.0
2020-08-31 12:30:00,19.87,19.87,19.78,19.79,138923.0,16.8331,16.8331,16.7568,16.7653,138923.0
2020-08-31 12:35:00,19.79,19.81,19.76,19.76,94740.0,16.7653,16.7822,16.7399,16.7399,94740.0
2020-08-31 12:40:00,19.77,19.79,19.74,19.76,119098.0,16.7484,16.7653,16.7229,16.7399,119098.0
2020-08-31 12:45:00,19.76,19.77,19.72,19.76,155368.0,16.7399,16.7484,16.706,16.7399,155368.0
2020-08-31 12:50:00,19.75,19.77,19.73,19.74,85418.0,16.7314,16.7484,16.7145,16.7229,85418.0
2020-08-31 12:55:00,19.74,19.77,19.72,19.72,86023.0,16.7229,16.7484,16.706,16.706,86023.0
2020-08-31 13:00:00,19.72,19.73,19.7,19.71,79897.0,16.706,16.7145,16.689,16.6975,79897.0
2020-08-31 13:05:00,19.71,19.72,19.66,19.67,162178.0,16.6975,16.706,16.6552,16.6636,162178.0
2020-08-31 13:10:00,19.68,19.69,19.67,19.69,97364.0,16.6721,16.6806,16.6636,16.6806,97364.0
2020-08-31 13:15:00,19.69,19.78,19.68,19.77,103700.0,16.6806,16.7568,16.6721,16.7484,103700.0
2020-08-31 13:20:00,19.78,19.78,19.72,19.72,91228.0,16.7568,16.7568,16.706,16.706,91228.0
2020-08-31 13:25:00,19.73,19.75,19.71,19.71,112020.0,16.7145,16.7314,16.6975,16.6975,112020.0
2020-08-31 13:30:00,19.71,19.78,19.71,19.75,105638.0,16.6975,16.7568,16.6975,16.7314,105638.0
2020-08-31 13:35:00,19.76,19.8,19.75,19.8,88441.0,16.7399,16.7738,16.7314,16.7738,88441.0
2020-08-31 13:40:00,19.79,19.8,19.77,19.79,90339.0,16.7653,16.7738,16.7484,16.7653,90339.0
2020-08-31 13:45:00,19.79,19.79,19.75,19.78,86739.0,16.7653,16.7653,16.7314,16.7568,86739.0
2020-08-31 13:50:00,19.78,19.79,19.73,19.76,119704.0,16.7568,16.7653,16.7145,16.7399,119704.0
2020-08-31 13:55:00,19.76,19.77,19.72,19.75,101344.0,16.7399,16.7484,16.706,16.7314,101344.0
2020-08-31 14:00:00,19.75,19.76,19.73,19.73,67731.0,16.7314,16.7399,16.7145,16.7145,67731.0
2020-08-31 14:05:00,19.74,19.8,19.73,19.78,186554.0,16.7229,16.7738,16.7145,16.7568,186554.0
2020-08-31 14:10:00,19.78,19.78,19.73,19.74,126972.0,16.7568,16.7568,16.7145,16.7229,126972.0
2020-08-31 14:15:00,19.74,19.79,19.74,19.75,91696.0,16.7229,16.7653,16.7229,16.7314,91696.0
2020-08-31 14:20:00,19.75,19.8,19.73,19.8,170907.0,16.7314,16.7738,16.7145,16.7738,170907.0
2020-08-31 14:25:00,19.8,19.8,19.78,19.8,77917.0,16.7738,16.7738,16.7568,16.7738,77917.0
2020-08-31 14:30:00,19.8,19.82,19.79,19.8,284059.0,16.7738,16.7907,16.7653,16.7738,284059.0
2020-08-31 14:35:00,19.8,19.81,19.73,19.73,122960.0,16.7738,16.7822,16.7145,16.7145,122960.0
2020-08-31 14:40:00,19.73,19.79,19.73,19.79,166244.0,16.7145,16.7653,16.7145,16.7653,166244.0
2020-08-31 14:45:00,19.79,19.8,19.77,19.77,162452.0,16.7653,16.7738,16.7484,16.7484,162452.0
2020-08-31 14:50:00,19.78,19.79,19.76,19.78,135446.0,16.7568,16.7653,16.7399,16.7568,135446.0
2020-08-31 14:55:00,19.78,19.8,19.71,19.71,279855.0,16.7568,16.7738,16.6975,16.6975,279855.0
2020-08-31 15:00:00,19.71,19.71,19.65,19.67,174832.0,16.6975,16.6975,16.6467,16.6636,174832.0
2020-08-31 15:05:00,19.68,19.71,19.67,19.69,154677.0,16.6721,16.6975,16.6636,16.6806,154677.0
2020-08-31 15:10:00,19.69,19.7,19.64,19.65,163942.0,16.6806,16.689,16.6382,16.6467,163942.0
2020-08-31 15:15:00,19.65,19.67,19.64,19.65,158852.0,16.6467,16.6636,16.6382,16.6467,158852.0
2020-08-31 15:20:00,19.66,19.66,19.58,19.6,255082.0,16.6552,16.6552,16.5874,16.6043,255082.0
2020-08-31 15:25:00,19.61,19.66,19.6,19.65,125439.0,16.6128,16.6552,16.6043,16.6467,125439.0
2020-08-31 15:30:00,19.66,19.66,19.61,19.63,211378.0,16.6552,16.6552,16.6128,16.6297,211378.0
2020-08-31 15:35:00,19.63,19.64,19.6,19.63,273267.0,16.6297,16.6382,16.6043,16.6297,273267.0
2020-08-31 15:40:00,19.63,19.65,19.59,19.64,222136.0,16.6297,16.6467,16.5959,16.6382,222136.0
2020-08-31 15:45:00,19.64,19.74,19.63,19.73,388349.0,16.6382,16.7229,16.6297,16.7145,388349.0
2020-08-31 15:50:00,19.74,19.79,19.65,19.65,497988.0,16.7229,16.7653,16.6467,16.6467,497988.0
2020-08-31 15:55:00,19.65,19.66,19.55,19.56,1342568.0,16.6467,16.6552,16.562,16.5704,1342568.0
2020-09-01 09:30:00,19.53,19.55,19.18,19.28,448173.0,16.545,16.562,16.2485,16.3332,448173.0
2020-09-01 09:35:00,19.29,19.29,19.11,19.16,193917.0,16.3417,16.3417,16.1892,16.2316,193917.0
2020-09-01 09:40:00,19.16,19.23,19.11,19.15,119316.0,16.2316,16.2909,16.1892,16.2231,119316.0
2020-09-01 09:45:00,19.14,19.25,19.11,19.23,185990.0,16.2146,16.3078,16.1892,16.2909,185990.0
2020-09-01 09:50:00,19.23,19.28,19.15,19.24,138367.0,16.2909,16.3332,16.2231,16.2994,138367.0
2020-09-01 09:55:00,19.25,19.25,19.17,19.21,160840.0,16.3078,16.3078,16.2401,16.2739,160840.0
2020-09-01 10:00:00,19.22,19.26,19.2,19.25,153920.0,16.2824,16.3163,16.2655,16.3078,153920.0
2020-09-01 10:05:00,19.25,19.27,19.17,19.19,102604.0,16.3078,16.3248,16.2401,16.257,102604.0
2020-09-01 10:10:00,19.18,19.24,19.14,19.21,188487.0,16.2485,16.2994,16.2146,16.2739,188487.0
2020-09-01 10:15:00,19.21,19.24,19.2,19.21,91286.0,16.2739,16.2994,16.2655,16.2739,91286.0
2020-09-01 10:20:00,19.22,19.26,19.21,19.25,129221.0,16.2824,16.3163,16.2739,16.3078,129221.0
2020-09-01 10:25:00,19.26,19.27,19.21,19.26,107849.0,16.3163,16.3248,16.2739,16.3163,107849.0
2020-09-01 10:30:00,19.26,19.29,19.21,19.23,111029.0,16.3163,16.3417,16.2739,16.2909,111029.0
2020-09-01 10:35:00,19.23,19.23,19.2,19.2,52185.0,16.2909,16.2909,16.2655,16.2655,52185.0
2020-09-01 10:40:00,19.2,19.21,19.13,19.14,171177.0,16.2655,16.2739,16.2062,16.2146,171177.0
2020-09-01 10:45:00,19.15,19.17,19.14,19.14,100251.0,16.2231,16.2401,16.2146,16.2146,100251.0
2020-09-01 10:50:00,19.14,19.15,19.05,19.07,139773.0,16.2146,16.2231,16.1384,16.1553,139773.0
2020-09-01 10:55:00,19.06,19.13,19.06,19.12,93137.0,16.1469,16.2062,16.1469,16.1977,93137.0
2020-09-01 11:00:00,19.12,19.12,19.08,19.1,110844.0,16.1977,16.1977,16.1638,16.1808,110844.0
2020-09-01 11:05:00,19.1,19.13,19.09,19.12,80843.0,16.1808,16.2062,16.1723,16.1977,80843.0
2020-09-01 11:10:00,19.11,19.14,19.11,19.13,106462.0,16.1892,16.2146,16.1892,16.2062,106462.0
2020-09-01 11:15:00,19.13,19.19,19.12,19.14,288820.0,16.2062,16.257,16.1977,16.2146,288820.0
2020-09-01 11:20:00,19.14,19.17,19.11,19.13,189351.0,16.2146,16.2401,16.1892,16.2062,189351.0
2020-09-01 11:25:00,19.13,19.18,19.13,19.16,159738.0,16.2062,16.2485,16.2062,16.2316,159738.0
2020-09-01 11:30:00,19.16,19.24,19.16,19.21,174872.0,16.2316,16.2994,16.2316,16.2739,174872.0
2020-09-01 11:35:00,19.21,19.29,19.18,19.18,167663.0,16.2739,16.3417,16.2485,16.2485,167663.0
2020-09-01 11:40:00,19.18,19.22,19.16,19.21,119360.0,16.2485,16.2824,16.2316,16.2739,119360.0
2020-09-01 11:45:00,19.21,19.24,19.18,19.23,104172.0,16.2739,16.2994,16.2485,16.2909,104172.0
2020-09-01 11:50:00,19.24,19.25,19.22,19.23,67235.0,16.2994,16.3078,16.2824,16.2909,67235.0
2020-09-01 11:55:00,19.23,19.24,19.16,19.16,144401.0,16.2909,16.2994,16.2316,16.2316,144401.0
2020-09-01 12:00:00,19.16,19.18,19.14,19.15,96040.0,16.2316,16.2485,16.2146,16.2231,96040.0
2020-09-01 12:05:00,19.15,19.17,19.14,19.16,81285.0,16.2231,16.2401,16.2146,16.2316,81285.0
2020-09-01 12:10:00,19.17,19.19,19.15,19.16,141894.0,16.2401,16.257,16.2231,16.2316,141894.0
2020-09-01 12:15:00,19.16,19.18,19.13,19.14,73507.0,16.2316,16.2485,16.2062,16.2146,73507.0
2020-09-01 12:20:00,19.14,19.15,19.12,19.13,63492.0,16.2146,16.2231,16.1977,16.2062,63492.0
2020-09-01 12:25:00,19.13,19.13,19.1,19.11,53362.0,16.2062,16.2062,16.1808,16.1892,53362.0
2020-09-01 12:30:00,19.1,19.13,19.09,19.12,96478.0,16.1808,16.2062,16.1723,16.1977,96478.0
2020-09-01 12:35:00,19.13,19.13,19.09,19.09,50763.0,16.2062,16.2062,16.1723,16.1723,50763.0
2020-09-01 12:40:00,19.09,19.13,19.09,19.12,42079.0,16.1723,16.2062,16.1723,16.1977,42079.0
2020-09-01 12:45:00,19.13,19.13,19.09,19.1,56667.0,16.2062,16.2062,16.1723,16.1808,56667.0
2020-09-01 12:50:00,19.09,19.11,19.08,19.09,63334.0,16.1723,16.1892,16.1638,16.1723,63334.0
2020-09-01 12:55:00,19.09,19.13,19.09,19.13,77544.0,16.1723,16.2062,16.1723,16.2062,77544.0
2020-09-01 13:00:00,19.13,19.15,19.11,19.14,34466.0,16.2062,16.2231,16.1892,16.2146,34466.0
2020-09-01 13:05:00,19.14,19.15,19.12,19.14,63434.0,16.2146,16.2231,16.1977,16.2146,63434.0
2020-09-01 13:10:00,19.14,19.15,19.1,19.11,86064.0,16.2146,16.2231,16.1808,16.1892,86064.0
2020-09-01 13:15:00,19.11,19.15,19.1,19.14,53691.0,16.1892,16.2231,16.1808,16.2146,53691.0
2020-09-01 13:20:00,19.13,19.16,19.12,19.16,86670.0,16.2062,16.2316,16.1977,16.2316,86670.0
2020-09-01 13:25:00,19.16,19.16,19.14,19.14,38641.0,16.2316,16.2316,16.2146,16.2146,38641.0
2020-09-01 13:30:00,19.14,19.15,19.1,19.13,90331.0,16.2146,16.2231,16.1808,16.2062,90331.0
2020-09-01 13:35:00,19.13,19.15,19.12,19.14,54409.0,16.2062,16.2231,16.1977,16.2146,54409.0
2020-09-01 13:40:00,19.13,19.18,19.12,19.18,122613.0,16.2062,16.2485,16.1977,16.2485,122613.0
2020-09-01 13:45:00,19.18,19.23,19.17,19.23,100635.0,16.2485,16.2909,16.2401,16.2909,100635.0
2020-09-01 13:50:00,19.23,19.24,19.19,19.2,175652.0,16.2909,16.2994,16.257,16.2655,175652.0
2020-09-01 13:55:00,19.21,19.24,19.2,19.22,77017.0,16.2739,16.2994,16.2655,16.2824,77017.0
2020-09-01 14:00:00,19.22,19.24,19.18,19.19,97554.0,16.2824,16.2994,16.2485,16.257,97554.0
2020-09-01 14:05:00,19.19,19.19,19.16,19.16,39720.0,16.257,16.257,16.2316,16.2316,39720.0
2020-09-01 14:10:00,19.16,19.18,19.16,19.18,45001.0,16.2316,16.2485,16.2316,16.2485,45001.0
2020-09-01 14:15:00,19.18,19.19,19.17,19.17,74584.0,16.2485,16.257,16.2401,16.2401,74584.0
2020-09-01 14:20:00,19.17,19.21,19.16,19.19,77987.0,16.2401,16.2739,16.2316,16.257,77987.0
2020-09-01 14:25:00,19.18,19.2,19.17,19.19,88099.0,16.2485,16.2655,16.2401,16.257,88099.0
2020-09-01 14:30:00,19.2,19.2,19.19,19.19,22712.0,16.2655,16.2655,16.257,16.257,22712.0
2020-09-01 14:35:00,19.19,19.2,19.18,19.19,62964.0,16.257,16.2655,16.2485,16.257,62964.0
2020-09-01 14:40:00,19.18,19.19,19.16,19.18,106102.0,16.2485,16.257,16.2316,16.2485,106102.0
2020-09-01 14:45:00,19.17,19.2,19.17,19.2,361577.0,16.2401,16.2655,16.2401,16.2655,361577.0
2020-09-01 14:50:00,19.2,19.21,19.18,19.19,89852.0,16.2655,16.2739,16.2485,16.257,89852.0
2020-09-01 14:55:00,19.19,19.19,19.16,19.18,78384.0,16.257,16.257,16.2316,16.2485,78384.0
2020-09-01 15:00:00,19.19,19.22,19.18,19.2,70451.0,16.257,16.2824,16.2485,16.2655,70451.0
2020-09-01 15:05:00,19.2,19.24,19.2,19.23,90874.0,16.2655,16.2994,16.2655,16.2909,90874.0
2020-09-01 15:10:00,19.23,19.27,19.22,19.26,153968.0,16.2909,16.3248,16.2824,16.3163,153968.0
2020-09-01 15:15:00,19.26,19.3,19.25,19.29,132888.0,16.3163,16.3502,16.3078,16.3417,132888.0
2020-09-01 15:20:00,19.29,19.3,19.26,19.29,103282.0,16.3417,16.3502,16.3163,16.3417,103282.0
2020-09-01 15:25:00,19.29,19.29,19.25,19.26,111261.0,16.3417,16.3417,16.3078,16.3163,111261.0
2020-09-01 15:30:00,19.26,19.29,19.25,19.26,128247.0,16.3163,16.3417,16.3078,16.3163,128247.0
2020-09-01 15:35:00,19.26,19.27,19.24,19.25,146587.0,16.3163,16.3248,16.2994,16.3078,146587.0
2020-09-01 15:40:00,19.26,19.29,19.23,19.29,164543.0,16.3163,16.3417,16.2909,16.3417,164543.0
2020-09-01 15:45:00,19.29,19.3,19.22,19.22,196025.0,16.3417,16.3502,16.2824,16.2824,196025.0
2020-09-01 15:50:00,19.23,19.27,19.23,19.26,219790.0,16.2909,16.3248,16.2909,16.3163,219790.0
2020-09-01 15:55:00,19.26,19.31,19.23,19.26,803963.0,16.3163,16.3587,16.2909,16.3163,803963.0
2020-09-02 09:30:00,19.38,19.55,19.33,19.55,293894.0,16.418,16.562,16.3756,16.562,293894.0
2020-09-02 09:35:00,19.55,19.55,19.43,19.43,211387.0,16.562,16.562,16.4603,16.4603,211387.0
2020-09-02 09:40:00,19.44,19.44,19.34,19.39,138686.0,16.4688,16.4688,16.3841,16.4264,138686.0
2020-09-02 09:45:00,19.39,19.46,19.37,19.43,97337.0,16.4264,16.4857,16.4095,16.4603,97337.0
2020-09-02 09:50:00,19.42,19.42,19.37,19.4,118904.0,16.4518,16.4518,16.4095,16.4349,118904.0
2020-09-02 09:55:00,19.39,19.43,19.35,19.39,195340.0,16.4264,16.4603,16.3925,16.4264,195340.0
2020-09-02 10:00:00,19.4,19.58,19.4,19.57,233383.0,16.4349,16.5874,16.4349,16.5789,233383.0
2020-09-02 10:05:00,19.57,19.6,19.49,19.59,95318.0,16.5789,16.6043,16.5111,16.5959,95318.0
2020-09-02 10:10:00,19.6,19.65,19.57,19.65,72207.0,16.6043,16.6467,16.5789,16.6467,72207.0
2020-09-02 10:15:00,19.64,19.69,19.64,19.66,114970.0,16.6382,16.6806,16.6382,16.6552,114970.0
2020-09-02 10:20:00,19.66,19.69,19.64,19.68,55859.0,16.6552,16.6806,16.6382,16.6721,55859.0
2020-09-02 10:25:00,19.69,19.72,19.66,19.71,73500.0,16.6806,16.706,16.6552,16.6975,73500.0
2020-09-02 10:30:00,19.72,19.74,19.7,19.73,92121.0,16.706,16.7229,16.689,16.7145,92121.0
2020-09-02 10:35:00,19.72,19.77,19.71,19.74,112610.0,16.706,16.7484,16.6975,16.7229,112610.0
2020-09-02 10:40:00,19.75,19.76,19.71,19.73,70270.0,16.7314,16.7399,16.6975,16.7145,70270.0
2020-09-02 10:45:00,19.73,19.75,19.7,19.75,56997.0,16.7145,16.7314,16.689,16.7314,56997.0
2020-09-02 10:50:00,19.75,19.75,19.71,19.73,124522.0,16.7314,16.7314,16.6975,16.7145,124522.0
2020-09-02 10:55:00,19.73,19.74,19.71,19.73,41195.0,16.7145,16.7229,16.6975,16.7145,41195.0
2020-09-02 11:00:00,19.74,19.76,19.68,19.76,171404.0,16.7229,16.7399,16.6721,16.7399,171404.0
2020-09-02 11:05:00,19.76,19.76,19.68,19.7,77044.0,16.7399,16.7399,16.6721,16.689,77044.0
2020-09-02 11:10:00,19.69,19.75,19.69,19.73,81126.0,16.6806,16.7314,16.6806,16.7145,81126.0
2020-09-02 11:15:00,19.73,19.74,19.69,19.73,60373.0,16.7145,16.7229,16.6806,16.7145,60373.0
2020-09-02 11:20:00,19.73,19.73,19.68,19.69,82544.0,16.7145,16.7145,16.6721,16.6806,82544.0
2020-09-02 11:25:00,19.7,19.72,19.68,19.72,72474.0,16.689,16.706,16.6721,16.706,72474.0
2020-09-02 11:30:00,19.71,19.76,19.7,19.71,120753.0,16.6975,16.7399,16.689,16.6975,120753.0
2020-09-02 11:35:00,19.71,19.71,19.61,19.62,114036.0,16.6975,16.6975,16.6128,16.6213,114036.0
2020-09-02 11:40:00,19.61,19.65,19.58,19.62,89498.0,16.6128,16.6467,16.5874,16.6213,89498.0
2020-09-02 11:45:00,19.63,19.68,19.62,19.68,74937.0,16.6297,16.6721,16.6213,16.6721,74937.0
2020-09-02 11:50:00,19.68,19.73,19.66,19.72,61900.0,16.6721,16.7145,16.6552,16.706,61900.0
2020-09-02 11:55:00,19.73,19.73,19.7,19.73,62496.0,16.7145,16.7145,16.689,16.7145,62496.0
2020-09-02 12:00:00,19.72,19.76,19.71,19.74,79011.0,16.706,16.7399,16.6975,16.7229,79011.0
2020-09-02 12:05:00,19.75,19.75,19.72,19.73,29024.0,16.7314,16.7314,16.706,16.7145,29024.0
2020-09-02 12:10:00,19.73,19.77,19.72,19.77,45368.0,16.7145,16.7484,16.706,16.7484,45368.0
2020-09-02 12:15:00,19.77,19.87,19.76,19.85,151044.0,16.7484,16.8331,16.7399,16.8161,151044.0
2020-09-02 12:20:00,19.84,19.86,19.81,19.84,42364.0,16.8077,16.8246,16.7822,16.8077,42364.0
2020-09-02 12:25:00,19.85,19.85,19.81,19.82,55321.0,16.8161,16.8161,16.7822,16.7907,55321.0
2020-09-02 12:30:00,19.82,19.83,19.8,19.82,43449.0,16.7907,16.7992,16.7738,16.7907,43449.0
2020-09-02 12:35:00,19.82,19.83,19.8,19.8,59600.0,16.7907,16.7992,16.7738,16.7738,59600.0
2020-09-02 12:40:00,19.8,19.81,19.77,19.77,78169.0,16.7738,16.7822,16.7484,16.7484,78169.0
2020-09-02 12:45:00,19.77,19.78,19.76,19.76,38631.0,16.7484,16.7568,16.7399,16.7399,38631.0
2020-09-02 12:50:00,19.76,19.76,19.75,19.76,31146.0,16.7399,16.7399,16.7314,16.7399,31146.0
2020-09-02 12:55:00,19.75,19.76,19.71,19.71,64017.0,16.7314,16.7399,16.6975,16.6975,64017.0
2020-09-02 13:00:00,19.72,19.72,19.69,19.69,30771.0,16.706,16.706,16.6806,16.6806,30771.0
2020-09-02 13:05:00,19.69,19.7,19.67,19.69,84495.0,16.6806,16.689,16.6636,16.6806,84495.0
2020-09-02 13:10:00,19.69,19.72,19.68,19.71,94375.0,16.6806,16.706,16.6721,16.6975,94375.0
2020-09-02 13:15:00,19.7,19.75,19.7,19.73,111552.0,16.689,16.7314,16.689,16.7145,111552.0
2020-09-02 13:20:00,19.73,19.77,19.71,19.76,85792.0,16.7145,16.7484,16.6975,16.7399,85792.0
2020-09-02 13:25:00,19.77,19.78,19.72,19.73,299584.0,16.7484,16.7568,16.706,16.7145,299584.0
2020-09-02 13:30:00,19.73,19.82,19.72,19.82,180325.0,16.7145,16.7907,16.706,16.7907,180325.0
2020-09-02 13:35:00,19.82,19.83,19.8,19.82,68196.0,16.7907,16.7992,16.7738,16.7907,68196.0
2020-09-02 13:40:00,19.82,19.83,19.81,19.81,59054.0,16.7907,16.7992,16.7822,16.7822,59054.0
2020-09-02 13:45:00,19.81,19.83,19.8,19.8,71609.0,16.7822,16.7992,16.7738,16.7738,71609.0
2020-09-02 13:50:00,19.8,19.81,19.8,19.81,26838.0,16.7738,16.7822,16.7738,16.7822,26838.0
2020-09-02 13:55:00,19.8,19.81,19.78,19.79,86650.0,16.7738,16.7822,16.7568,16.7653,86650.0
2020-09-02 14:00:00,19.78,19.8,19.74,19.75,89143.0,16.7568,16.7738,16.7229,16.7314,89143.0
2020-09-02 14:05:00,19.75,19.77,19.74,19.76,49268.0,16.7314,16.7484,16.7229,16.7399,49268.0
2020-09-02 14:10:00,19.76,19.76,19.72,19.73,128986.0,16.7399,16.7399,16.706,16.7145,128986.0
2020-09-02 14:15:00,19.73,19.78,19.73,19.76,88091.0,16.7145,16.7568,16.7145,16.7399,88091.0
2020-09-02 14:20:00,19.76,19.79,19.75,19.79,36130.0,16.7399,16.7653,16.7314,16.7653,36130.0
2020-09-02 14:25:00,19.79,19.81,19.78,19.8,86775.0,16.7653,16.7822,16.7568,16.7738,86775.0
2020-09-02 14:30:00,19.81,19.83,19.79,19.82,96596.0,16.7822,16.7992,16.7653,16.7907,96596.0
2020-09-02 14:35:00,19.82,19.83,19.8,19.8,75599.0,16.7907,16.7992,16.7738,16.7738,75599.0
2020-09-02 14:40:00,19.8,19.81,19.8,19.8,140087.0,16.7738,16.7822,16.7738,16.7738,140087.0
2020-09-02 14:45:00,19.81,19.85,19.8,19.82,121321.0,16.7822,16.8161,16.7738,16.7907,121321.0
2020-09-02 14:50:00,19.83,19.83,19.8,19.82,67571.0,16.7992,16.7992,16.7738,16.7907,67571.0
2020-09-02 14:55:00,19.81,19.83,19.81,19.82,63525.0,16.7822,16.7992,16.7822,16.7907,63525.0
2020-09-02 15:00:00,19.82,19.85,19.81,19.85,84746.0,16.7907,16.8161,16.7822,16.8161,84746.0
2020-09-02 15:05:00,19.85,19.85,19.81,19.84,87705.0,16.8161,16.8161,16.7822,16.8077,87705.0
2020-09-02 15:10:00,19.84,19.85,19.82,19.84,118451.0,16.8077,16.8161,16.7907,16.8077,118451.0
2020-09-02 15:15:00,19.84,19.85,19.83,19.85,58050.0,16.8077,16.8161,16.7992,16.8161,58050.0
2020-09-02 15:20:00,19.85,19.87,19.84,19.85,133990.0,16.8161,16.8331,16.8077,16.8161,133990.0
2020-09-02 15:25:00,19.85,19.85,19.83,19.83,69632.0,16.8161,16.8161,16.7992,16.7992,69632.0
2020-09-02 15:30:00,19.83,19.88,19.83,19.86,200966.0,16.7992,16.8415,16.7992,16.8246,200966.0
2020-09-02 15:35:00,19.87,19.88,19.85,19.87,111838.0,16.8331,16.8415,16.8161,16.8331,111838.0
2020-09-02 15:40:00,19.87,19.89,19.86,19.89,103606.0,16.8331,16.85,16.8246,16.85,103606.0
2020-09-02 15:45:00,19.89,19.9,19.87,19.88,238816.0,16.85,16.8585,16.8331,16.8415,238816.0
2020-09-02 15:50:00,19.89,19.89,19.85,19.88,274388.0,16.85,16.85,16.8161,16.8415,274388.0
2020-09-02 15:55:00,19.88,19.89,19.83,19.84,752548.0,16.8415,16.85,16.7992,16.8077,752548.0
2020-09-03 09:30:00,19.67,19.9,19.67,19.75,277336.0,16.6636,16.8585,16.6636,16.7314,277336.0
2020-09-03 09:35:00,19.75,19.83,19.73,19.8,217173.0,16.7314,16.7992,16.7145,16.7738,217173.0
2020-09-03 09:40:00,19.79,19.95,19.79,19.94,333087.0,16.7653,16.9008,16.7653,16.8924,333087.0
2020-09-03 09:45:00,19.94,20.05,19.93,20.05,362536.0,16.8924,16.9856,16.8839,16.9856,362536.0
2020-09-03 09:50:00,20.05,20.05,19.79,19.79,201096.0,16.9856,16.9856,16.7653,16.7653,201096.0
2020-09-03 09:55:00,19.79,19.94,19.77,19.91,142311.0,16.7653,16.8924,16.7484,16.867,142311.0
2020-09-03 10:00:00,19.91,19.92,19.81,19.83,255493.0,16.867,16.8754,16.7822,16.7992,255493.0
2020-09-03 10:05:00,19.82,19.83,19.72,19.76,177893.0,16.7907,16.7992,16.706,16.7399,177893.0
2020-09-03 10:10:00,19.75,19.83,19.75,19.79,260184.0,16.7314,16.7992,16.7314,16.7653,260184.0
2020-09-03 10:15:00,19.79,19.8,19.74,19.75,115073.0,16.7653,16.7738,16.7229,16.7314,115073.0
2020-09-03 10:20:00,19.75,19.79,19.6,19.62,117251.0,16.7314,16.7653,16.6043,16.6213,117251.0
2020-09-03 10:25:00,19.62,19.68,19.59,19.63,96463.0,16.6213,16.6721,16.5959,16.6297,96463.0
2020-09-03 10:30:00,19.64,19.71,19.6,19.67,71984.0,16.6382,16.6975,16.6043,16.6636,71984.0
2020-09-03 10:35:00,19.67,19.7,19.62,19.65,110713.0,16.6636,16.689,16.6213,16.6467,110713.0
2020-09-03 10:40:00,19.65,19.69,19.63,19.64,61941.0,16.6467,16.6806,16.6297,16.6382,61941.0
2020-09-03 10:45:00,19.64,19.67,19.56,19.58,127839.0,16.6382,16.6636,16.5704,16.5874,127839.0
2020-09-03 10:50:00,19.58,19.65,19.58,19.65,76206.0,16.5874,16.6467,16.5874,16.6467,76206.0
2020-09-03 10:55:00,19.65,19.66,19.61,19.64,74647.0,16.6467,16.6552,16.6128,16.6382,74647.0
2020-09-03 11:00:00,19.64,19.65,19.53,19.53,73493.0,16.6382,16.6467,16.545,16.545,73493.0
2020-09-03 11:05:00,19.53,19.56,19.45,19.47,126565.0,16.545,16.5704,16.4773,16.4942,126565.0
2020-09-03 11:10:00,19.48,19.5,19.44,19.45,103682.0,16.5027,16.5196,16.4688,16.4773,103682.0
2020-09-03 11:15:00,19.45,19.45,19.18,19.2,158207.0,16.4773,16.4773,16.2485,16.2655,158207.0
2020-09-03 11:20:00,19.2,19.26,19.16,19.25,173478.0,16.2655,16.3163,16.2316,16.3078,173478.0
2020-09-03 11:25:00,19.26,19.29,19.19,19.26,211763.0,16.3163,16.3417,16.257,16.3163,211763.0
2020-09-03 11:30:00,19.25,19.34,19.24,19.33,128499.0,16.3078,16.3841,16.2994,16.3756,128499.0
2020-09-03 11:35:00,19.34,19.38,19.22,19.37,95242.0,16.3841,16.418,16.2824,16.4095,95242.0
2020-09-03 11:40:00,19.36,19.44,19.35,19.36,113535.0,16.401,16.4688,16.3925,16.401,113535.0
2020-09-03 11:45:00,19.37,19.43,19.33,19.38,72875.0,16.4095,16.4603,16.3756,16.418,72875.0
2020-09-03 11:50:00,19.39,19.42,19.36,19.42,51330.0,16.4264,16.4518,16.401,16.4518,51330.0
2020-09-03 11:55:00,19.41,19.42,19.27,19.31,74877.0,16.4434,16.4518,16.3248,16.3587,74877.0
2020-09-03 12:00:00,19.31,19.33,19.25,19.29,75094.0,16.3587,16.3756,16.3078,16.3417,75094.0
2020-09-03 12:05:00,19.3,19.35,19.28,19.35,86466.0,16.3502,16.3925,16.3332,16.3925,86466.0
2020-09-03 12:10:00,19.34,19.37,19.33,19.36,81405.0,16.3841,16.4095,16.3756,16.401,81405.0
2020-09-03 12:15:00,19.36,19.39,19.33,19.39,56875.0,16.401,16.4264,16.3756,16.4264,56875.0
2020-09-03 12:20:00,19.38,19.39,19.35,19.35,41107.0,16.418,16.4264,16.3925,16.3925,41107.0
2020-09-03 12:25:00,19.34,19.35,19.28,19.29,132937.0,16.3841,16.3925,16.3332,16.3417,132937.0
2020-09-03 12:30:00,19.29,19.35,19.26,19.27,53751.0,16.3417,16.3925,16.3163,16.3248,53751.0
2020-09-03 12:35:00,19.26,19.31,19.23,19.26,85219.0,16.3163,16.3587,16.2909,16.3163,85219.0
2020-09-03 12:40:00,19.27,19.29,19.2,19.21,64586.0,16.3248,16.3417,16.2655,16.2739,64586.0
2020-09-03 12:45:00,19.2,19.24,19.18,19.18,81936.0,16.2655,16.2994,16.2485,16.2485,81936.0
2020-09-03 12:50:00,19.19,19.21,19.16,19.19,90329.0,16.257,16.2739,16.2316,16.257,90329.0
2020-09-03 12:55:00,19.19,19.25,19.17,19.18,97758.0,16.257,16.3078,16.2401,16.2485,97758.0
2020-09-03 13:00:00,19.19,19.2,19.14,19.17,99543.0,16.257,16.2655,16.2146,16.2401,99543.0
2020-09-03 13:05:00,19.17,19.25,19.17,19.23,84908.0,16.2401,16.3078,16.2401,16.2909,84908.0
2020-09-03 13:10:00,19.23,19.3,19.22,19.3,53731.0,16.2909,16.3502,16.2824,16.3502,53731.0
2020-09-03 13:15:00,19.29,19.3,19.22,19.23,68759.0,16.3417,16.3502,16.2824,16.2909,68759.0
2020-09-03 13:20:00,19.23,19.3,19.23,19.28,89982.0,16.2909,16.3502,16.2909,16.3332,89982.0
2020-09-03 13:25:00,19.27,19.3,19.23,19.3,59169.0,16.3248,16.3502,16.2909,16.3502,59169.0
2020-09-03 13:30:00,19.29,19.3,19.13,19.13,101631.0,16.3417,16.3502,16.2062,16.2062,101631.0
2020-09-03 13:35:00,19.14,19.17,19.12,19.13,37008.0,16.2146,16.2401,16.1977,16.2062,37008.0
2020-09-03 13:40:00,19.14,19.19,19.11,19.12,84441.0,16.2146,16.257,16.1892,16.1977,84441.0
2020-09-03 13:45:00,19.12,19.14,19.11,19.14,87659.0,16.1977,16.2146,16.1892,16.2146,87659.0
2020-09-03 13:50:00,19.14,19.19,19.14,19.18,112113.0,16.2146,16.257,16.2146,16.2485,112113.0
2020-09-03 13:55:00,19.17,19.19,19.15,19.18,62215.0,16.2401,16.257,16.2231,16.2485,62215.0
2020-09-03 14:00:00,19.18,19.22,19.16,19.21,82600.0,16.2485,16.2824,16.2316,16.2739,82600.0
2020-09-03 14:05:00,19.22,19.24,19.19,19.24,100563.0,16.2824,16.2994,16.257,16.2994,100563.0
2020-09-03 14:10:00,19.23,19.27,19.21,19.23,75166.0,16.2909,16.3248,16.2739,16.2909,75166.0
2020-09-03 14:15:00,19.23,19.24,19.19,19.21,74231.0,16.2909,16.2994,16.257,16.2739,74231.0
2020-09-03 14:20:00,19.22,19.23,19.2,19.21,58938.0,16.2824,16.2909,16.2655,16.2739,58938.0
2020-09-03 14:25:00,19.22,19.28,19.21,19.26,45942.0,16.2824,16.3332,16.2739,16.3163,45942.0
2020-09-03 14:30:00,19.25,19.32,19.24,19.32,62314.0,16.3078,16.3671,16.2994,16.3671,62314.0
2020-09-03 14:35:00,19.32,19.35,19.3,19.3,107324.0,16.3671,16.3925,16.3502,16.3502,107324.0
2020-09-03 14:40:00,19.3,19.31,19.23,19.24,74698.0,16.3502,16.3587,16.2909,16.2994,74698.0
2020-09-03 14:45:00,19.23,19.26,19.21,19.25,88384.0,16.2909,16.3163,16.2739,16.3078,88384.0
2020-09-03 14:50:00,19.25,19.27,19.21,19.23,69832.0,16.3078,16.3248,16.2739,16.2909,69832.0
2020-09-03 14:55:00,19.23,19.23,19.17,19.19,149140.0,16.2909,16.2909,16.2401,16.257,149140.0
2020-09-03 15:00:00,19.18,19.22,19.17,19.19,148895.0,16.2485,16.2824,16.2401,16.257,148895.0
2020-09-03 15:05:00,19.19,19.23,19.17,19.2,140999.0,16.257,16.2909,16.2401,16.2655,140999.0
2020-09-03 15:10:00,19.2,19.25,19.18,19.24,157791.0,16.2655,16.3078,16.2485,16.2994,157791.0
2020-09-03 15:15:00,19.24,19.25,19.2,19.21,94437.0,16.2994,16.3078,16.2655,16.2739,94437.0
2020-09-03 15:20:00,19.21,19.21,19.15,19.18,113469.0,16.2739,16.2739,16.2231,16.2485,113469.0
2020-09-03 15:25:00,19.18,19.24,19.14,19.21,283763.0,16.2485,16.2994,16.2146,16.2739,283763.0
2020-09-03 15:30:00,19.23,19.26,19.17,19.18,238897.0,16.2909,16.3163,16.2401,16.2485,238897.0
2020-09-03 15:35:00,19.18,19.31,19.17,19.3,252377.0,16.2485,16.3587,16.2401,16.3502,252377.0
2020-09-03 15:40:00,19.3,19.36,19.26,19.32,292028.0,16.3502,16.401,16.3163,16.3671,292028.0
2020-09-03 15:45:00,19.33,19.35,19.27,19.28,435546.0,16.3756,16.3925,16.3248,16.3332,435546.0
2020-09-03 15:50:00,19.27,19.39,19.23,19.36,568743.0,16.3248,16.4264,16.2909,16.401,568743.0
2020-09-03 15:55:00,19.36,19.37,19.3,19.3,637237.0,16.401,16.4095,16.3502,16.3502,637237.0
2020-09-04 09:30:00,19.25,19.43,19.25,19.42,267846.0,16.3078,16.4603,16.3078,16.4518,267846.0
2020-09-04 09:35:00,19.43,19.46,19.35,19.44,118245.0,16.4603,16.4857,16.3925,16.4688,118245.0
2020-09-04 09:40:00,19.44,19.5,19.38,19.48,155529.0,16.4688,16.5196,16.418,16.5027,155529.0
2020-09-04 09:45:00,19.47,19.48,19.37,19.45,115615.0,16.4942,16.5027,16.4095,16.4773,115615.0
2020-09-04 09:50:00,19.44,19.47,19.31,19.33,127295.0,16.4688,16.4942,16.3587,16.3756,127295.0
2020-09-04 09:55:00,19.34,19.41,19.31,19.38,165474.0,16.3841,16.4434,16.3587,16.418,165474.0
2020-09-04 10:00:00,19.38,19.48,19.37,19.43,119720.0,16.418,16.5027,16.4095,16.4603,119720.0
2020-09-04 10:05:00,19.42,19.44,19.37,19.43,68940.0,16.4518,16.4688,16.4095,16.4603,68940.0
2020-09-04 10:10:00,19.43,19.43,19.31,19.31,80728.0,16.4603,16.4603,16.3587,16.3587,80728.0
2020-09-04 10:15:00,19.32,19.36,19.24,19.25,119905.0,16.3671,16.401,16.2994,16.3078,119905.0
2020-09-04 10:20:00,19.24,19.33,19.21,19.27,124808.0,16.2994,16.3756,16.2739,16.3248,124808.0
2020-09-04 10:25:00,19.27,19.33,19.19,19.2,88035.0,16.3248,16.3756,16.257,16.2655,88035.0
2020-09-04 10:30:00,19.21,19.22,19.13,19.16,143599.0,16.2739,16.2824,16.2062,16.2316,143599.0
2020-09-04 10:35:00,19.16,19.17,19.01,19.12,155770.0,16.2316,16.2401,16.1045,16.1977,155770.0
2020-09-04 10:40:00,19.12,19.12,18.92,18.96,299943.0,16.1977,16.1977,16.0283,16.0622,299943.0
2020-09-04 10:45:00,18.95,19.15,18.95,19.14,122684.0,16.0537,16.2231,16.0537,16.2146,122684.0
2020-09-04 10:50:00,19.14,19.16,19.01,19.16,101693.0,16.2146,16.2316,16.1045,16.2316,101693.0
2020-09-04 10:55:00,19.16,19.2,19.12,19.13,93630.0,16.2316,16.2655,16.1977,16.2062,93630.0
2020-09-04 11:00:00,19.14,19.16,19.03,19.11,77486.0,16.2146,16.2316,16.1215,16.1892,77486.0
2020-09-04 11:05:00,19.11,19.13,19.06,19.11,162221.0,16.1892,16.2062,16.1469,16.1892,162221.0
2020-09-04 11:10:00,19.11,19.17,19.11,19.16,93703.0,16.1892,16.2401,16.1892,16.2316,93703.0
2020-09-04 11:15:00,19.15,19.17,19.08,19.14,107330.0,16.2231,16.2401,16.1638,16.2146,107330.0
2020-09-04 11:20:00,19.14,19.14,19.03,19.05,90263.0,16.2146,16.2146,16.1215,16.1384,90263.0
2020-09-04 11:25:00,19.05,19.05,18.95,19.03,155969.0,16.1384,16.1384,16.0537,16.1215,155969.0
2020-09-04 11:30:00,19.04,19.09,19.03,19.08,65180.0,16.1299,16.1723,16.1215,16.1638,65180.0
2020-09-04 11:35:00,19.08,19.1,19.04,19.07,48968.0,16.1638,16.1808,16.1299,16.1553,48968.0
2020-09-04 11:40:00,19.06,19.08,19.01,19.02,67338.0,16.1469,16.1638,16.1045,16.113,67338.0
2020-09-04 11:45:00,19.02,19.08,19.02,19.04,143010.0,16.113,16.1638,16.113,16.1299,143010.0
2020-09-04 11:50:00,19.04,19.11,18.98,19.11,109985.0,16.1299,16.1892,16.0791,16.1892,109985.0
2020-09-04 11:55:00,19.12,19.15,19.07,19.14,91880.0,16.1977,16.2231,16.1553,16.2146,91880.0
2020-09-04 12:00:00,19.13,19.16,19.11,19.12,87888.0,16.2062,16.2316,16.1892,16.1977,87888.0
2020-09-04 12:05:00,19.12,19.13,19.08,19.09,48101.0,16.1977,16.2062,16.1638,16.1723,48101.0
2020-09-04 12:10:00,19.1,19.13,19.06,19.12,60424.0,16.1808,16.2062,16.1469,16.1977,60424.0
2020-09-04 12:15:00,19.13,19.14,19.09,19.11,48458.0,16.2062,16.2146,16.1723,16.1892,48458.0
2020-09-04 12:20:00,19.11,19.19,19.11,19.19,51380.0,16.1892,16.257,16.1892,16.257,51380.0
2020-09-04 12:25:00,19.2,19.23,19.18,19.22,60739.0,16.2655,16.2909,16.2485,16.2824,60739.0
2020-09-04 12:30:00,19.21,19.22,19.16,19.2,52109.0,16.2739,16.2824,16.2316,16.2655,52109.0
2020-09-04 12:35:00,19.2,19.23,19.18,19.19,74154.0,16.2655,16.2909,16.2485,16.257,74154.0
2020-09-04 12:40:00,19.19,19.23,19.17,19.19,61248.0,16.257,16.2909,16.2401,16.257,61248.0
2020-09-04 12:45:00,19.19,19.25,19.17,19.21,45436.0,16.257,16.3078,16.2401,16.2739,45436.0
2020-09-04 12:50:00,19.2,19.22,19.17,19.2,42230.0,16.2655,16.2824,16.2401,16.2655,42230.0
2020-09-04 12:55:00,19.19,19.24,19.17,19.24,39661.0,16.257,16.2994,16.2401,16.2994,39661.0
2020-09-04 13:00:00,19.23,19.24,19.19,19.2,39806.0,16.2909,16.2994,16.257,16.2655,39806.0
2020-09-04 13:05:00,19.2,19.22,19.18,19.22,50856.0,16.2655,16.2824,16.2485,16.2824,50856.0
2020-09-04 13:10:00,19.23,19.24,19.19,19.21,61060.0,16.2909,16.2994,16.257,16.2739,61060.0
2020-09-04 13:15:00,19.21,19.22,19.14,19.14,54640.0,16.2739,16.2824,16.2146,16.2146,54640.0
2020-09-04 13:20:00,19.15,19.2,19.15,19.18,64934.0,16.2231,16.2655,16.2231,16.2485,64934.0
2020-09-04 13:25:00,19.19,19.21,19.16,19.17,86909.0,16.257,16.2739,16.2316,16.2401,86909.0
2020-09-04 13:30:00,19.17,19.17,19.12,19.14,54705.0,16.2401,16.2401,16.1977,16.2146,54705.0
2020-09-04 13:35:00,19.14,19.18,19.13,19.18,48738.0,16.2146,16.2485,16.2062,16.2485,48738.0
2020-09-04 13:40:00,19.18,19.18,19.15,19.16,41441.0,16.2485,16.2485,16.2231,16.2316,41441.0
2020-09-04 13:45:00,19.16,19.2,19.16,19.2,48934.0,16.2316,16.2655,16.2316,16.2655,48934.0
2020-09-04 13:50:00,19.2,19.2,19.15,19.2,70253.0,16.2655,16.2655,16.2231,16.2655,70253.0
2020-09-04 13:55:00,19.2,19.22,19.18,19.21,53483.0,16.2655,16.2824,16.2485,16.2739,53483.0
2020-09-04 14:00:00,19.2,19.22,19.17,19.19,54950.0,16.2655,16.2824,16.2401,16.257,54950.0
2020-09-04 14:05:00,19.19,19.23,19.17,19.2,62057.0,16.257,16.2909,16.2401,16.2655,62057.0
2020-09-04 14:10:00,19.19,19.21,19.17,19.19,83903.0,16.257,16.2739,16.2401,16.257,83903.0
2020-09-04 14:15:00,19.19,19.24,19.18,19.23,49031.0,16.257,16.2994,16.2485,16.2909,49031.0
2020-09-04 14:20:00,19.23,19.26,19.21,19.24,60532.0,16.2909,16.3163,16.2739,16.2994,60532.0
2020-09-04 14:25:00,19.24,19.3,19.24,19.28,61527.0,16.2994,16.3502,16.2994,16.3332,61527.0
2020-09-04 14:30:00,19.28,19.29,19.24,19.26,66822.0,16.3332,16.3417,16.2994,16.3163,66822.0
2020-09-04 14:35:00,19.26,19.32,19.25,19.31,69010.0,16.3163,16.3671,16.3078,16.3587,69010.0
2020-09-04 14:40:00,19.31,19.36,19.31,19.32,95166.0,16.3587,16.401,16.3587,16.3671,95166.0
2020-09-04 14:45:00,19.32,19.39,19.31,19.31,226877.0,16.3671,16.4264,16.3587,16.3587,226877.0
2020-09-04 14:50:00,19.32,19.35,19.29,19.3,100861.0,16.3671,16.3925,16.3417,16.3502,100861.0
2020-09-04 14:55:00,19.3,19.35,19.3,19.34,90123.0,16.3502,16.3925,16.3502,16.3841,90123.0
2020-09-04 15:00:00,19.35,19.35,19.29,19.31,78703.0,16.3925,16.3925,16.3417,16.3587,78703.0
2020-09-04 15:05:00,19.32,19.34,19.29,19.33,72883.0,16.3671,16.3841,16.3417,16.3756,72883.0
2020-09-04 15:10:00,19.32,19.33,19.25,19.25,118168.0,16.3671,16.3756,16.3078,16.3078,118168.0
2020-09-04 15:15:00,19.25,19.35,19.25,19.34,161824.0,16.3078,16.3925,16.3078,16.3841,161824.0
2020-09-04 15:20:00,19.34,19.38,19.34,19.35,100216.0,16.3841,16.418,16.3841,16.3925,100216.0
2020-09-04 15:25:00,19.36,19.38,19.3,19.35,206174.0,16.401,16.418,16.3502,16.3925,206174.0
2020-09-04 15:30:00,19.36,19.37,19.31,19.34,263495.0,16.401,16.4095,16.3587,16.3841,263495.0
2020-09-04 15:35:00,19.34,19.34,19.23,19.26,105279.0,16.3841,16.3841,16.2909,16.3163,105279.0
2020-09-04 15:40:00,19.26,19.28,19.23,19.24,147633.0,16.3163,16.3332,16.2909,16.2994,147633.0
2020-09-04 15:45:00,19.24,19.34,19.23,19.24,200149.0,16.2994,16.3841,16.2909,16.2994,200149.0
2020-09-04 15:50:00,19.24,19.29,19.23,19.27,229487.0,16.2994,16.3417,16.2909,16.3248,229487.0
2020-09-04 15:55:00,19.27,19.29,19.21,19.22,453256.0,16.3248,16.3417,16.2739,16.2824,453256.0
2020-09-08 09:30:00,18.87,18.99,18.73,18.89,422065.0,16.1307,16.2333,16.011,16.1478,422065.0
2020-09-08 09:35:00,18.88,18.99,18.83,18.98,211124.0,16.1393,16.2333,16.0965,16.2248,211124.0
2020-09-08 09:40:00,18.98,19.07,18.88,19.04,205885.0,16.2248,16.3017,16.1393,16.276,205885.0
2020-09-08 09:45:00,19.03,19.12,19.01,19.02,169173.0,16.2675,16.3444,16.2504,16.2589,169173.0
2020-09-08 09:50:00,19.02,19.08,19.01,19.05,134098.0,16.2589,16.3102,16.2504,16.2846,134098.0
2020-09-08 09:55:00,19.05,19.17,19.05,19.16,161668.0,16.2846,16.3872,16.2846,16.3786,161668.0
2020-09-08 10:00:00,19.16,19.17,19.03,19.1,194860.0,16.3786,16.3872,16.2675,16.3273,194860.0
2020-09-08 10:05:00,19.1,19.24,19.1,19.24,164238.0,16.3273,16.447,16.3273,16.447,164238.0
2020-09-08 10:10:00,19.24,19.35,19.22,19.35,237952.0,16.447,16.541,16.4299,16.541,237952.0
2020-09-08 10:15:00,19.35,19.4,19.32,19.37,277752.0,16.541,16.5838,16.5154,16.5581,277752.0
2020-09-08 10:20:00,19.36,19.44,19.31,19.44,326434.0,16.5496,16.618,16.5069,16.618,326434.0
2020-09-08 10:25:00,19.44,19.49,19.42,19.48,221706.0,16.618,16.6607,16.6009,16.6522,221706.0
2020-09-08 10:30:00,19.48,19.48,19.39,19.43,278247.0,16.6522,16.6522,16.5752,16.6094,278247.0
2020-09-08 10:35:00,19.44,19.46,19.39,19.46,160372.0,16.618,16.6351,16.5752,16.6351,160372.0
2020-09-08 10:40:00,19.46,19.46,19.33,19.36,147951.0,16.6351,16.6351,16.5239,16.5496,147951.0
2020-09-08 10:45:00,19.35,19.39,19.28,19.29,124302.0,16.541,16.5752,16.4812,16.4898,124302.0
2020-09-08 10:50:00,19.3,19.33,19.27,19.29,125863.0,16.4983,16.5239,16.4727,16.4898,125863.0
2020-09-08 10:55:00,19.29,19.3,19.25,19.27,107400.0,16.4898,16.4983,16.4556,16.4727,107400.0
2020-09-08 11:00:00,19.27,19.32,19.21,19.29,140191.0,16.4727,16.5154,16.4214,16.4898,140191.0
2020-09-08 11:05:00,19.28,19.33,19.26,19.32,78049.0,16.4812,16.5239,16.4641,16.5154,78049.0
2020-09-08 11:10:00,19.33,19.37,19.33,19.34,105729.0,16.5239,16.5581,16.5239,16.5325,105729.0
2020-09-08 11:15:00,19.35,19.41,19.35,19.39,131055.0,16.541,16.5923,16.541,16.5752,131055.0
2020-09-08 11:20:00,19.39,19.42,19.38,19.4,129011.0,16.5752,16.6009,16.5667,16.5838,129011.0
2020-09-08 11:25:00,19.39,19.42,19.38,19.41,125294.0,16.5752,16.6009,16.5667,16.5923,125294.0
2020-09-08 11:30:00,19.4,19.42,19.35,19.39,139919.0,16.5838,16.6009,16.541,16.5752,139919.0
2020-09-08 11:35:00,19.39,19.45,19.38,19.44,130187.0,16.5752,16.6265,16.5667,16.618,130187.0
2020-09-08 11:40:00,19.43,19.45,19.39,19.44,160393.0,16.6094,16.6265,16.5752,16.618,160393.0
2020-09-08 11:45:00,19.44,19.46,19.43,19.46,287975.0,16.618,16.6351,16.6094,16.6351,287975.0
2020-09-08 11:50:00,19.46,19.51,19.45,19.49,344049.0,16.6351,16.6778,16.6265,16.6607,344049.0
2020-09-08 11:55:00,19.5,19.53,19.45,19.47,293711.0,16.6693,16.6949,16.6265,16.6436,293711.0
2020-09-08 12:00:00,19.46,19.48,19.45,19.46,434387.0,16.6351,16.6522,16.6265,16.6351,434387.0
2020-09-08 12:05:00,19.46,19.49,19.43,19.48,158222.0,16.6351,16.6607,16.6094,16.6522,158222.0
2020-09-08 12:10:00,19.48,19.52,19.47,19.51,90833.0,16.6522,16.6864,16.6436,16.6778,90833.0
2020-09-08 12:15:00,19.51,19.59,19.5,19.59,540430.0,16.6778,16.7462,16.6693,16.7462,540430.0
2020-09-08 12:20:00,19.59,19.67,19.58,19.66,70085.0,16.7462,16.8146,16.7377,16.806,70085.0
2020-09-08 12:25:00,19.67,19.68,19.59,19.63,126737.0,16.8146,16.8231,16.7462,16.7804,126737.0
2020-09-08 12:30:00,19.62,19.67,19.59,19.66,411046.0,16.7719,16.8146,16.7462,16.806,411046.0
2020-09-08 12:35:00,19.66,19.71,19.63,19.67,373600.0,16.806,16.8488,16.7804,16.8146,373600.0
2020-09-08 12:40:00,19.67,19.71,19.65,19.7,325386.0,16.8146,16.8488,16.7975,16.8402,325386.0
2020-09-08 12:45:00,19.7,19.74,19.7,19.73,110519.0,16.8402,16.8744,16.8402,16.8659,110519.0
2020-09-08 12:50:00,19.73,19.8,19.72,19.78,152191.0,16.8659,16.9257,16.8573,16.9086,152191.0
2020-09-08 12:55:00,19.78,19.81,19.75,19.77,157423.0,16.9086,16.9343,16.883,16.9001,157423.0
2020-09-08 13:00:00,19.77,19.79,19.66,19.67,247630.0,16.9001,16.9172,16.806,16.8146,247630.0
2020-09-08 13:05:00,19.67,19.72,19.61,19.68,160373.0,16.8146,16.8573,16.7633,16.8231,160373.0
2020-09-08 13:10:00,19.67,19.78,19.67,19.78,248013.0,16.8146,16.9086,16.8146,16.9086,248013.0
2020-09-08 13:15:00,19.78,19.85,19.77,19.81,144800.0,16.9086,16.9685,16.9001,16.9343,144800.0
2020-09-08 13:20:00,19.81,19.82,19.77,19.82,71297.0,16.9343,16.9428,16.9001,16.9428,71297.0
2020-09-08 13:25:00,19.82,19.84,19.81,19.84,77132.0,16.9428,16.9599,16.9343,16.9599,77132.0
2020-09-08 13:30:00,19.83,19.88,19.82,19.88,232058.0,16.9514,16.9941,16.9428,16.9941,232058.0
2020-09-08 13:35:00,19.87,19.93,19.87,19.93,164301.0,16.9856,17.0368,16.9856,17.0368,164301.0
2020-09-08 13:40:00,19.93,19.94,19.88,19.91,130416.0,17.0368,17.0454,16.9941,17.0198,130416.0
2020-09-08 13:45:00,19.91,19.98,19.91,19.97,165146.0,17.0198,17.0796,17.0198,17.071,165146.0
2020-09-08 13:50:00,19.96,19.98,19.92,19.92,97148.0,17.0625,17.0796,17.0283,17.0283,97148.0
2020-09-08 13:55:00,19.93,19.93,19.83,19.83,101084.0,17.0368,17.0368,16.9514,16.9514,101084.0
2020-09-08 14:00:00,19.84,19.86,19.82,19.82,80270.0,16.9599,16.977,16.9428,16.9428,80270.0
2020-09-08 14:05:00,19.83,19.86,19.82,19.84,112392.0,16.9514,16.977,16.9428,16.9599,112392.0
2020-09-08 14:10:00,19.83,19.84,19.78,19.8,126730.0,16.9514,16.9599,16.9086,16.9257,126730.0
2020-09-08 14:15:00,19.8,19.85,19.79,19.83,192202.0,16.9257,16.9685,16.9172,16.9514,192202.0
2020-09-08 14:20:00,19.84,19.86,19.79,19.8,206194.0,16.9599,16.977,16.9172,16.9257,206194.0
2020-09-08 14:25:00,19.8,19.81,19.77,19.8,70585.0,16.9257,16.9343,16.9001,16.9257,70585.0
2020-09-08 14:30:00,19.8,19.81,19.74,19.76,145289.0,16.9257,16.9343,16.8744,16.8915,145289.0
2020-09-08 14:35:00,19.75,19.75,19.68,19.69,79284.0,16.883,16.883,16.8231,16.8317,79284.0
2020-09-08 14:40:00,19.69,19.7,19.61,19.61,138284.0,16.8317,16.8402,16.7633,16.7633,138284.0
2020-09-08 14:45:00,19.62,19.67,19.6,19.67,176740.0,16.7719,16.8146,16.7548,16.8146,176740.0
2020-09-08 14:50:00,19.66,19.67,19.57,19.57,132870.0,16.806,16.8146,16.7291,16.7291,132870.0
2020-09-08 14:55:00,19.57,19.71,19.57,19.71,118103.0,16.7291,16.8488,16.7291,16.8488,118103.0
2020-09-08 15:00:00,19.7,19.71,19.59,19.59,137568.0,16.8402,16.8488,16.7462,16.7462,137568.0
2020-09-08 15:05:00,19.59,19.63,19.55,19.59,88078.0,16.7462,16.7804,16.712,16.7462,88078.0
2020-09-08 15:10:00,19.59,19.69,19.58,19.67,168196.0,16.7462,16.8317,16.7377,16.8146,168196.0
2020-09-08 15:15:00,19.66,19.71,19.64,19.67,135168.0,16.806,16.8488,16.7889,16.8146,135168.0
2020-09-08 15:20:00,19.67,19.72,19.66,19.69,162671.0,16.8146,16.8573,16.806,16.8317,162671.0
2020-09-08 15:25:00,19.69,19.76,19.69,19.73,179530.0,16.8317,16.8915,16.8317,16.8659,179530.0
2020-09-08 15:30:00,19.73,19.74,19.65,19.66,227195.0,16.8659,16.8744,16.7975,16.806,227195.0
2020-09-08 15:35:00,19.66,19.71,19.65,19.68,168729.0,16.806,16.8488,16.7975,16.8231,168729.0
2020-09-08 15:40:00,19.68,19.7,19.6,19.6,203456.0,16.8231,16.8402,16.7548,16.7548,203456.0
2020-09-08 15:45:00,19.6,19.61,19.48,19.55,351354.0,16.7548,16.7633,16.6522,16.712,351354.0
2020-09-08 15:50:00,19.54,19.55,19.45,19.46,398451.0,16.7035,16.712,16.6265,16.6351,398451.0
2020-09-08 15:55:00,19.46,19.47,19.42,19.44,920783.0,16.6351,16.6436,16.6009,16.618,920783.0
2020-09-09 09:30:00,19.51,19.68,19.49,19.64,236148.0,16.6778,16.8231,16.6607,16.7889,236148.0
2020-09-09 09:35:00,19.64,19.65,19.49,19.57,155998.0,16.7889,16.7975,16.6607,16.7291,155998.0
2020-09-09 09:40:00,19.56,19.66,19.48,19.58,104242.0,16.7206,16.806,16.6522,16.7377,104242.0
2020-09-09 09:45:00,19.58,19.58,19.45,19.48,91600.0,16.7377,16.7377,16.6265,16.6522,91600.0
2020-09-09 09:50:00,19.48,19.58,19.46,19.57,77560.0,16.6522,16.7377,16.6351,16.7291,77560.0
2020-09-09 09:55:00,19.56,19.56,19.45,19.51,95816.0,16.7206,16.7206,16.6265,16.6778,95816.0
2020-09-09 10:00:00,19.52,19.59,19.51,19.58,80292.0,16.6864,16.7462,16.6778,16.7377,80292.0
2020-09-09 10:05:00,19.57,19.59,19.52,19.53,69346.0,16.7291,16.7462,16.6864,16.6949,69346.0
2020-09-09 10:10:00,19.53,19.55,19.48,19.5,99731.0,16.6949,16.712,16.6522,16.6693,99731.0
2020-09-09 10:15:00,19.51,19.55,19.5,19.52,83491.0,16.6778,16.712,16.6693,16.6864,83491.0
2020-09-09 10:20:00,19.52,19.57,19.5,19.55,79367.0,16.6864,16.7291,16.6693,16.712,79367.0
2020-09-09 10:25:00,19.55,19.58,19.48,19.48,109121.0,16.712,16.7377,16.6522,16.6522,109121.0
2020-09-09 10:30:00,19.48,19.6,19.48,19.59,230381.0,16.6522,16.7548,16.6522,16.7462,230381.0
2020-09-09 10:35:00,19.59,19.7,19.58,19.69,151612.0,16.7462,16.8402,16.7377,16.8317,151612.0
2020-09-09 10:40:00,19.7,19.71,19.67,19.69,114004.0,16.8402,16.8488,16.8146,16.8317,114004.0
2020-09-09 10:45:00,19.69,19.71,19.67,19.68,114573.0,16.8317,16.8488,16.8146,16.8231,114573.0
2020-09-09 10:50:00,19.68,19.7,19.67,19.68,78011.0,16.8231,16.8402,16.8146,16.8231,78011.0
2020-09-09 10:55:00,19.68,19.7,19.67,19.69,91219.0,16.8231,16.8402,16.8146,16.8317,91219.0
2020-09-09 11:00:00,19.7,19.76,19.69,19.73,112336.0,16.8402,16.8915,16.8317,16.8659,112336.0
2020-09-09 11:05:00,19.73,19.74,19.66,19.67,53223.0,16.8659,16.8744,16.806,16.8146,53223.0
2020-09-09 11:10:00,19.67,19.71,19.65,19.67,91754.0,16.8146,16.8488,16.7975,16.8146,91754.0
2020-09-09 11:15:00,19.67,19.69,19.63,19.63,61706.0,16.8146,16.8317,16.7804,16.7804,61706.0
2020-09-09 11:20:00,19.64,19.69,19.63,19.68,62796.0,16.7889,16.8317,16.7804,16.8231,62796.0
2020-09-09 11:25:00,19.68,19.75,19.68,19.74,113479.0,16.8231,16.883,16.8231,16.8744,113479.0
2020-09-09 11:30:00,19.73,19.73,19.68,19.71,67112.0,16.8659,16.8659,16.8231,16.8488,67112.0
2020-09-09 11:35:00,19.71,19.73,19.68,19.69,68115.0,16.8488,16.8659,16.8231,16.8317,68115.0
2020-09-09 11:40:00,19.69,19.69,19.64,19.68,170054.0,16.8317,16.8317,16.7889,16.8231,170054.0
2020-09-09 11:45:00,19.68,19.74,19.68,19.71,125223.0,16.8231,16.8744,16.8231,16.8488,125223.0
2020-09-09 11:50:00,19.71,19.75,19.68,19.71,66343.0,16.8488,16.883,16.8231,16.8488,66343.0
2020-09-09 11:55:00,19.71,19.72,19.69,19.71,42581.0,16.8488,16.8573,16.8317,16.8488,42581.0
2020-09-09 12:00:00,19.72,19.73,19.7,19.72,49301.0,16.8573,16.8659,16.8402,16.8573,49301.0
2020-09-09 12:05:00,19.71,19.72,19.69,19.7,41677.0,16.8488,16.8573,16.8317,16.8402,41677.0
2020-09-09 12:10:00,19.69,19.72,19.69,19.72,31164.0,16.8317,16.8573,16.8317,16.8573,31164.0
2020-09-09 12:15:00,19.71,19.73,19.69,19.71,43228.0,16.8488,16.8659,16.8317,16.8488,43228.0
2020-09-09 12:20:00,19.7,19.73,19.7,19.71,35573.0,16.8402,16.8659,16.8402,16.8488,35573.0
2020-09-09 12:25:00,19.71,19.72,19.69,19.7,58494.0,16.8488,16.8573,16.8317,16.8402,58494.0
2020-09-09 12:30:00,19.71,19.72,19.69,19.7,45451.0,16.8488,16.8573,16.8317,16.8402,45451.0
2020-09-09 12:35:00,19.7,19.73,19.69,19.72,27226.0,16.8402,16.8659,16.8317,16.8573,27226.0
2020-09-09 12:40:00,19.73,19.73,19.66,19.7,72167.0,16.8659,16.8659,16.806,16.8402,72167.0
2020-09-09 12:45:00,19.7,19.71,19.68,19.71,40738.0,16.8402,16.8488,16.8231,16.8488,40738.0
2020-09-09 12:50:00,19.71,19.71,19.67,19.69,40152.0,16.8488,16.8488,16.8146,16.8317,40152.0
2020-09-09 12:55:00,19.69,19.71,19.67,19.68,73346.0,16.8317,16.8488,16.8146,16.8231,73346.0
2020-09-09 13:00:00,19.68,19.72,19.67,19.71,87263.0,16.8231,16.8573,16.8146,16.8488,87263.0
2020-09-09 13:05:00,19.71,19.74,19.69,19.73,36260.0,16.8488,16.8744,16.8317,16.8659,36260.0
2020-09-09 13:10:00,19.73,19.76,19.72,19.73,75063.0,16.8659,16.8915,16.8573,16.8659,75063.0
2020-09-09 13:15:00,19.73,19.76,19.72,19.72,49865.0,16.8659,16.8915,16.8573,16.8573,49865.0
2020-09-09 13:20:00,19.73,19.77,19.72,19.77,56233.0,16.8659,16.9001,16.8573,16.9001,56233.0
2020-09-09 13:25:00,19.77,19.78,19.73,19.73,81393.0,16.9001,16.9086,16.8659,16.8659,81393.0
2020-09-09 13:30:00,19.74,19.77,19.72,19.76,60275.0,16.8744,16.9001,16.8573,16.8915,60275.0
2020-09-09 13:35:00,19.76,19.8,19.76,19.8,50330.0,16.8915,16.9257,16.8915,16.9257,50330.0
2020-09-09 13:40:00,19.8,19.83,19.79,19.83,65402.0,16.9257,16.9514,16.9172,16.9514,65402.0
2020-09-09 13:45:00,19.82,19.83,19.78,19.8,59686.0,16.9428,16.9514,16.9086,16.9257,59686.0
2020-09-09 13:50:00,19.8,19.83,19.8,19.83,22169.0,16.9257,16.9514,16.9257,16.9514,22169.0
2020-09-09 13:55:00,19.83,19.83,19.78,19.79,42523.0,16.9514,16.9514,16.9086,16.9172,42523.0
2020-09-09 14:00:00,19.79,19.81,19.73,19.73,62490.0,16.9172,16.9343,16.8659,16.8659,62490.0
2020-09-09 14:05:00,19.74,19.77,19.73,19.76,94982.0,16.8744,16.9001,16.8659,16.8915,94982.0
2020-09-09 14:10:00,19.76,19.79,19.76,19.77,24320.0,16.8915,16.9172,16.8915,16.9001,24320.0
2020-09-09 14:15:00,19.76,19.78,19.75,19.76,35956.0,16.8915,16.9086,16.883,16.8915,35956.0
2020-09-09 14:20:00,19.76,19.76,19.73,19.75,38334.0,16.8915,16.8915,16.8659,16.883,38334.0
2020-09-09 14:25:00,19.75,19.76,19.7,19.71,79446.0,16.883,16.8915,16.8402,16.8488,79446.0
2020-09-09 14:30:00,19.72,19.75,19.71,19.75,66631.0,16.8573,16.883,16.8488,16.883,66631.0
2020-09-09 14:35:00,19.74,19.76,19.72,19.73,152473.0,16.8744,16.8915,16.8573,16.8659,152473.0
2020-09-09 14:40:00,19.73,19.77,19.73,19.77,65742.0,16.8659,16.9001,16.8659,16.9001,65742.0
2020-09-09 14:45:00,19.77,19.79,19.76,19.77,67469.0,16.9001,16.9172,16.8915,16.9001,67469.0
2020-09-09 14:50:00,19.77,19.78,19.75,19.76,99335.0,16.9001,16.9086,16.883,16.8915,99335.0
2020-09-09 14:55:00,19.77,19.78,19.75,19.75,79604.0,16.9001,16.9086,16.883,16.883,79604.0
2020-09-09 15:00:00,19.76,19.78,19.75,19.78,62343.0,16.8915,16.9086,16.883,16.9086,62343.0
2020-09-09 15:05:00,19.78,19.8,19.77,19.79,53258.0,16.9086,16.9257,16.9001,16.9172,53258.0
2020-09-09 15:10:00,19.79,19.79,19.75,19.77,313874.0,16.9172,16.9172,16.883,16.9001,313874.0
2020-09-09 15:15:00,19.78,19.82,19.78,19.82,91390.0,16.9086,16.9428,16.9086,16.9428,91390.0
2020-09-09 15:20:00,19.82,19.83,19.8,19.82,81664.0,16.9428,16.9514,16.9257,16.9428,81664.0
2020-09-09 15:25:00,19.82,19.83,19.79,19.8,68342.0,16.9428,16.9514,16.9172,16.9257,68342.0
2020-09-09 15:30:00,19.8,19.82,19.77,19.79,76827.0,16.9257,16.9428,16.9001,16.9172,76827.0
2020-09-09 15:35:00,19.79,19.79,19.71,19.72,129315.0,16.9172,16.9172,16.8488,16.8573,129315.0
2020-09-09 15:40:00,19.72,19.72,19.67,19.68,111348.0,16.8573,16.8573,16.8146,16.8231,111348.0
2020-09-09 15:45:00,19.68,19.69,19.65,19.69,154733.0,16.8231,16.8317,16.7975,16.8317,154733.0
2020-09-09 15:50:00,19.69,19.76,19.68,19.75,146938.0,16.8317,16.8915,16.8231,16.883,146938.0
2020-09-09 15:55:00,19.75,19.75,19.7,19.71,449671.0,16.883,16.883,16.8402,16.8488,449671.0
2020-09-10 09:30:00,19.78,19.84,19.6,19.73,255135.0,16.9086,16.9599,16.7548,16.8659,255135.0
2020-09-10 09:35:00,19.74,19.74,19.56,19.68,127743.0,16.8744,16.8744,16.7206,16.8231,127743.0
2020-09-10 09:40:00,19.69,19.75,19.68,19.75,136176.0,16.8317,16.883,16.8231,16.883,136176.0
2020-09-10 09:45:00,19.74,19.76,19.68,19.68,86071.0,16.8744,16.8915,16.8231,16.8231,86071.0
2020-09-10 09:50:00,19.68,19.69,19.6,19.67,86088.0,16.8231,16.8317,16.7548,16.8146,86088.0
2020-09-10 09:55:00,19.66,19.69,19.52,19.52,605566.0,16.806,16.8317,16.6864,16.6864,605566.0
2020-09-10 10:00:00,19.53,19.57,19.5,19.57,75974.0,16.6949,16.7291,16.6693,16.7291,75974.0
2020-09-10 10:05:00,19.57,19.61,19.52,19.53,63867.0,16.7291,16.7633,16.6864,16.6949,63867.0
2020-09-10 10:10:00,19.53,19.54,19.41,19.43,101217.0,16.6949,16.7035,16.5923,16.6094,101217.0
2020-09-10 10:15:00,19.44,19.51,19.44,19.48,95702.0,16.618,16.6778,16.618,16.6522,95702.0
2020-09-10 10:20:00,19.48,19.48,19.39,19.39,121421.0,16.6522,16.6522,16.5752,16.5752,121421.0
2020-09-10 10:25:00,19.39,19.39,19.31,19.31,87062.0,16.5752,16.5752,16.5069,16.5069,87062.0
2020-09-10 10:30:00,19.31,19.38,19.3,19.35,128025.0,16.5069,16.5667,16.4983,16.541,128025.0
2020-09-10 10:35:00,19.35,19.38,19.32,19.33,96268.0,16.541,16.5667,16.5154,16.5239,96268.0
2020-09-10 10:40:00,19.34,19.34,19.29,19.29,82628.0,16.5325,16.5325,16.4898,16.4898,82628.0
2020-09-10 10:45:00,19.3,19.3,19.23,19.25,86833.0,16.4983,16.4983,16.4385,16.4556,86833.0
2020-09-10 10:50:00,19.26,19.31,19.25,19.3,47649.0,16.4641,16.5069,16.4556,16.4983,47649.0
2020-09-10 10:55:00,19.31,19.32,19.2,19.2,178123.0,16.5069,16.5154,16.4128,16.4128,178123.0
2020-09-10 11:00:00,19.2,19.31,19.16,19.31,225307.0,16.4128,16.5069,16.3786,16.5069,225307.0
2020-09-10 11:05:00,19.31,19.42,19.31,19.39,129575.0,16.5069,16.6009,16.5069,16.5752,129575.0
2020-09-10 11:10:00,19.39,19.4,19.36,19.39,66914.0,16.5752,16.5838,16.5496,16.5752,66914.0
2020-09-10 11:15:00,19.39,19.4,19.29,19.36,65455.0,16.5752,16.5838,16.4898,16.5496,65455.0
2020-09-10 11:20:00,19.37,19.42,19.37,19.42,72100.0,16.5581,16.6009,16.5581,16.6009,72100.0
2020-09-10 11:25:00,19.42,19.45,19.39,19.44,147828.0,16.6009,16.6265,16.5752,16.618,147828.0
2020-09-10 11:30:00,19.44,19.47,19.4,19.42,135699.0,16.618,16.6436,16.5838,16.6009,135699.0
2020-09-10 11:35:00,19.43,19.51,19.42,19.49,101583.0,16.6094,16.6778,16.6009,16.6607,101583.0
2020-09-10 11:40:00,19.5,19.56,19.48,19.52,112782.0,16.6693,16.7206,16.6522,16.6864,112782.0
2020-09-10 11:45:00,19.53,19.53,19.47,19.52,129022.0,16.6949,16.6949,16.6436,16.6864,129022.0
2020-09-10 11:50:00,19.51,19.52,19.49,19.49,68557.0,16.6778,16.6864,16.6607,16.6607,68557.0
2020-09-10 11:55:00,19.49,19.49,19.41,19.44,60487.0,16.6607,16.6607,16.5923,16.618,60487.0
2020-09-10 12:00:00,19.44,19.5,19.42,19.46,68892.0,16.618,16.6693,16.6009,16.6351,68892.0
2020-09-10 12:05:00,19.46,19.48,19.44,19.46,78965.0,16.6351,16.6522,16.618,16.6351,78965.0
2020-09-10 12:10:00,19.46,19.51,19.45,19.48,57330.0,16.6351,16.6778,16.6265,16.6522,57330.0
2020-09-10 12:15:00,19.48,19.51,19.45,19.46,83728.0,16.6522,16.6778,16.6265,16.6351,83728.0
2020-09-10 12:20:00,19.46,19.46,19.38,19.42,67506.0,16.6351,16.6351,16.5667,16.6009,67506.0
2020-09-10 12:25:00,19.42,19.45,19.41,19.45,34006.0,16.6009,16.6265,16.5923,16.6265,34006.0
2020-09-10 12:30:00,19.45,19.47,19.42,19.43,106240.0,16.6265,16.6436,16.6009,16.6094,106240.0
2020-09-10 12:35:00,19.43,19.44,19.38,19.42,89452.0,16.6094,16.618,16.5667,16.6009,89452.0
2020-09-10 12:40:00,19.43,19.45,19.41,19.42,75391.0,16.6094,16.6265,16.5923,16.6009,75391.0
2020-09-10 12:45:00,19.41,19.45,19.4,19.42,171755.0,16.5923,16.6265,16.5838,16.6009,171755.0
2020-09-10 12:50:00,19.42,19.48,19.41,19.46,111798.0,16.6009,16.6522,16.5923,16.6351,111798.0
2020-09-10 12:55:00,19.47,19.5,19.46,19.48,63824.0,16.6436,16.6693,16.6351,16.6522,63824.0
2020-09-10 13:00:00,19.48,19.52,19.47,19.5,59758.0,16.6522,16.6864,16.6436,16.6693,59758.0
2020-09-10 13:05:00,19.51,19.51,19.48,19.51,43529.0,16.6778,16.6778,16.6522,16.6778,43529.0
2020-09-10 13:10:00,19.51,19.53,19.46,19.46,55931.0,16.6778,16.6949,16.6351,16.6351,55931.0
2020-09-10 13:15:00,19.46,19.53,19.46,19.53,65853.0,16.6351,16.6949,16.6351,16.6949,65853.0
2020-09-10 13:20:00,19.53,19.53,19.49,19.49,31252.0,16.6949,16.6949,16.6607,16.6607,31252.0
2020-09-10 13:25:00,19.49,19.49,19.4,19.43,91739.0,16.6607,16.6607,16.5838,16.6094,91739.0
2020-09-10 13:30:00,19.42,19.45,19.4,19.41,47353.0,16.6009,16.6265,16.5838,16.5923,47353.0
2020-09-10 13:35:00,19.41,19.43,19.34,19.34,106316.0,16.5923,16.6094,16.5325,16.5325,106316.0
2020-09-10 13:40:00,19.34,19.38,19.32,19.35,66717.0,16.5325,16.5667,16.5154,16.541,66717.0
2020-09-10 13:45:00,19.36,19.37,19.33,19.35,57329.0,16.5496,16.5581,16.5239,16.541,57329.0
2020-09-10 13:50:00,19.36,19.36,19.3,19.3,53156.0,16.5496,16.5496,16.4983,16.4983,53156.0
2020-09-10 13:55:00,19.3,19.32,19.27,19.27,76183.0,16.4983,16.5154,16.4727,16.4727,76183.0
2020-09-10 14:00:00,19.27,19.34,19.26,19.34,72115.0,16.4727,16.5325,16.4641,16.5325,72115.0
2020-09-10 14:05:00,19.34,19.34,19.27,19.3,75511.0,16.5325,16.5325,16.4727,16.4983,75511.0
2020-09-10 14:10:00,19.3,19.32,19.24,19.25,78143.0,16.4983,16.5154,16.447,16.4556,78143.0
2020-09-10 14:15:00,19.26,19.26,19.2,19.22,72859.0,16.4641,16.4641,16.4128,16.4299,72859.0
2020-09-10 14:20:00,19.22,19.23,19.16,19.16,65220.0,16.4299,16.4385,16.3786,16.3786,65220.0
2020-09-10 14:25:00,19.16,19.2,19.09,19.11,140661.0,16.3786,16.4128,16.3188,16.3359,140661.0
2020-09-10 14:30:00,19.11,19.17,19.09,19.14,105540.0,16.3359,16.3872,16.3188,16.3615,105540.0
2020-09-10 14:35:00,19.14,19.18,19.13,19.17,98243.0,16.3615,16.3957,16.353,16.3872,98243.0
2020-09-10 14:40:00,19.17,19.17,19.08,19.1,95019.0,16.3872,16.3872,16.3102,16.3273,95019.0
2020-09-10 14:45:00,19.09,19.17,19.08,19.16,97599.0,16.3188,16.3872,16.3102,16.3786,97599.0
2020-09-10 14:50:00,19.16,19.17,19.1,19.11,42845.0,16.3786,16.3872,16.3273,16.3359,42845.0
2020-09-10 14:55:00,19.11,19.19,19.1,19.17,87034.0,16.3359,16.4043,16.3273,16.3872,87034.0
2020-09-10 15:00:00,19.17,19.17,19.1,19.1,57762.0,16.3872,16.3872,16.3273,16.3273,57762.0
2020-09-10 15:05:00,19.1,19.12,19.05,19.06,97033.0,16.3273,16.3444,16.2846,16.2931,97033.0
2020-09-10 15:10:00,19.05,19.07,19.02,19.05,94124.0,16.2846,16.3017,16.2589,16.2846,94124.0
2020-09-10 15:15:00,19.03,19.05,18.98,19.01,181394.0,16.2675,16.2846,16.2248,16.2504,181394.0
2020-09-10 15:20:00,19.0,19.04,18.97,19.0,115110.0,16.2419,16.276,16.2162,16.2419,115110.0
2020-09-10 15:25:00,19.01,19.09,19.0,19.07,201600.0,16.2504,16.3188,16.2419,16.3017,201600.0
2020-09-10 15:30:00,19.07,19.1,19.05,19.09,150174.0,16.3017,16.3273,16.2846,16.3188,150174.0
2020-09-10 15:35:00,19.07,19.09,19.03,19.07,144085.0,16.3017,16.3188,16.2675,16.3017,144085.0
2020-09-10 15:40:00,19.07,19.17,19.06,19.14,130439.0,16.3017,16.3872,16.2931,16.3615,130439.0
2020-09-10 15:45:00,19.14,19.15,19.02,19.03,162858.0,16.3615,16.3701,16.2589,16.2675,162858.0
2020-09-10 15:50:00,19.02,19.11,18.98,19.08,335963.0,16.2589,16.3359,16.2248,16.3102,335963.0
2020-09-10 15:55:00,19.07,19.1,19.0,19.01,406444.0,16.3017,16.3273,16.2419,16.2504,406444.0
2020-09-11 09:30:00,19.21,19.28,19.13,19.16,197527.0,16.4214,16.4812,16.353,16.3786,197527.0
2020-09-11 09:35:00,19.16,19.24,19.08,19.22,108200.0,16.3786,16.447,16.3102,16.4299,108200.0
2020-09-11 09:40:00,19.22,19.22,19.14,19.19,74556.0,16.4299,16.4299,16.3615,16.4043,74556.0
2020-09-11 09:45:00,19.19,19.27,19.17,19.24,88733.0,16.4043,16.4727,16.3872,16.447,88733.0
2020-09-11 09:50:00,19.23,19.24,19.14,19.16,66674.0,16.4385,16.447,16.3615,16.3786,66674.0
2020-09-11 09:55:00,19.16,19.16,19.03,19.1,81958.0,16.3786,16.3786,16.2675,16.3273,81958.0
2020-09-11 10:00:00,19.1,19.19,19.08,19.19,98371.0,16.3273,16.4043,16.3102,16.4043,98371.0
2020-09-11 10:05:00,19.19,19.26,19.17,19.18,463054.0,16.4043,16.4641,16.3872,16.3957,463054.0
2020-09-11 10:10:00,19.17,19.24,19.09,19.24,157589.0,16.3872,16.447,16.3188,16.447,157589.0
2020-09-11 10:15:00,19.23,19.31,19.18,19.3,344659.0,16.4385,16.5069,16.3957,16.4983,344659.0
2020-09-11 10:20:00,19.3,19.31,19.26,19.27,124564.0,16.4983,16.5069,16.4641,16.4727,124564.0
2020-09-11 10:25:00,19.27,19.31,19.23,19.28,60985.0,16.4727,16.5069,16.4385,16.4812,60985.0
2020-09-11 10:30:00,19.28,19.3,19.19,19.22,85740.0,16.4812,16.4983,16.4043,16.4299,85740.0
2020-09-11 10:35:00,19.22,19.27,19.18,19.24,82806.0,16.4299,16.4727,16.3957,16.447,82806.0
2020-09-11 10:40:00,19.25,19.34,19.24,19.34,231330.0,16.4556,16.5325,16.447,16.5325,231330.0
2020-09-11 10:45:00,19.34,19.36,19.31,19.35,155769.0,16.5325,16.5496,16.5069,16.541,155769.0
2020-09-11 10:50:00,19.35,19.42,19.35,19.39,233242.0,16.541,16.6009,16.541,16.5752,233242.0
2020-09-11 10:55:00,19.39,19.4,19.33,19.34,89758.0,16.5752,16.5838,16.5239,16.5325,89758.0
2020-09-11 11:00:00,19.34,19.45,19.33,19.42,118007.0,16.5325,16.6265,16.5239,16.6009,118007.0
2020-09-11 11:05:00,19.43,19.45,19.38,19.45,87183.0,16.6094,16.6265,16.5667,16.6265,87183.0
2020-09-11 11:10:00,19.45,19.45,19.42,19.44,80371.0,16.6265,16.6265,16.6009,16.618,80371.0
2020-09-11 11:15:00,19.43,19.47,19.4,19.45,83784.0,16.6094,16.6436,16.5838,16.6265,83784.0
2020-09-11 11:20:00,19.44,19.46,19.36,19.39,114741.0,16.618,16.6351,16.5496,16.5752,114741.0
2020-09-11 11:25:00,19.39,19.41,19.35,19.4,99274.0,16.5752,16.5923,16.541,16.5838,99274.0
2020-09-11 11:30:00,19.4,19.41,19.31,19.34,75780.0,16.5838,16.5923,16.5069,16.5325,75780.0
2020-09-11 11:35:00,19.34,19.37,19.32,19.37,77451.0,16.5325,16.5581,16.5154,16.5581,77451.0
2020-09-11 11:40:00,19.37,19.38,19.3,19.34,93144.0,16.5581,16.5667,16.4983,16.5325,93144.0
2020-09-11 11:45:00,19.34,19.36,19.3,19.35,63349.0,16.5325,16.5496,16.4983,16.541,63349.0
2020-09-11 11:50:00,19.35,19.36,19.26,19.3,123148.0,16.541,16.5496,16.4641,16.4983,123148.0
2020-09-11 11:55:00,19.3,19.31,19.26,19.28,68468.0,16.4983,16.5069,16.4641,16.4812,68468.0
2020-09-11 12:00:00,19.27,19.33,19.25,19.32,59607.0,16.4727,16.5239,16.4556,16.5154,59607.0
2020-09-11 12:05:00,19.32,19.37,19.32,19.36,70395.0,16.5154,16.5581,16.5154,16.5496,70395.0
2020-09-11 12:10:00,19.36,19.39,19.35,19.35,85786.0,16.5496,16.5752,16.541,16.541,85786.0
2020-09-11 12:15:00,19.35,19.36,19.32,19.35,54642.0,16.541,16.5496,16.5154,16.541,54642.0
2020-09-11 12:20:00,19.35,19.39,19.35,19.38,36677.0,16.541,16.5752,16.541,16.5667,36677.0
2020-09-11 12:25:00,19.38,19.38,19.32,19.32,60087.0,16.5667,16.5667,16.5154,16.5154,60087.0
2020-09-11 12:30:00,19.32,19.33,19.29,19.31,62102.0,16.5154,16.5239,16.4898,16.5069,62102.0
2020-09-11 12:35:00,19.32,19.34,19.3,19.3,76355.0,16.5154,16.5325,16.4983,16.4983,76355.0
2020-09-11 12:40:00,19.3,19.33,19.26,19.3,64942.0,16.4983,16.5239,16.4641,16.4983,64942.0
2020-09-11 12:45:00,19.3,19.35,19.29,19.35,54751.0,16.4983,16.541,16.4898,16.541,54751.0
2020-09-11 12:50:00,19.35,19.38,19.35,19.37,53920.0,16.541,16.5667,16.541,16.5581,53920.0
2020-09-11 12:55:00,19.37,19.37,19.26,19.27,80685.0,16.5581,16.5581,16.4641,16.4727,80685.0
2020-09-11 13:00:00,19.28,19.31,19.28,19.3,53095.0,16.4812,16.5069,16.4812,16.4983,53095.0
2020-09-11 13:05:00,19.29,19.3,19.24,19.26,70069.0,16.4898,16.4983,16.447,16.4641,70069.0
2020-09-11 13:10:00,19.26,19.27,19.18,19.18,89273.0,16.4641,16.4727,16.3957,16.3957,89273.0
2020-09-11 13:15:00,19.18,19.24,19.18,19.23,169144.0,16.3957,16.447,16.3957,16.4385,169144.0
2020-09-11 13:20:00,19.23,19.26,19.23,19.23,44856.0,16.4385,16.4641,16.4385,16.4385,44856.0
2020-09-11 13:25:00,19.24,19.25,19.2,19.21,46822.0,16.447,16.4556,16.4128,16.4214,46822.0
2020-09-11 13:30:00,19.21,19.22,19.15,19.18,64645.0,16.4214,16.4299,16.3701,16.3957,64645.0
2020-09-11 13:35:00,19.18,19.22,19.17,19.2,59514.0,16.3957,16.4299,16.3872,16.4128,59514.0
2020-09-11 13:40:00,19.19,19.24,19.19,19.22,70590.0,16.4043,16.447,16.4043,16.4299,70590.0
2020-09-11 13:45:00,19.22,19.24,19.19,19.21,40730.0,16.4299,16.447,16.4043,16.4214,40730.0
2020-09-11 13:50:00,19.21,19.25,19.2,19.23,54167.0,16.4214,16.4556,16.4128,16.4385,54167.0
2020-09-11 13:55:00,19.24,19.24,19.19,19.2,43838.0,16.447,16.447,16.4043,16.4128,43838.0
2020-09-11 14:00:00,19.2,19.23,19.17,19.22,96095.0,16.4128,16.4385,16.3872,16.4299,96095.0
2020-09-11 14:05:00,19.22,19.29,19.21,19.27,65096.0,16.4299,16.4898,16.4214,16.4727,65096.0
2020-09-11 14:10:00,19.27,19.29,19.24,19.29,51757.0,16.4727,16.4898,16.447,16.4898,51757.0
2020-09-11 14:15:00,19.29,19.29,19.25,19.27,40123.0,16.4898,16.4898,16.4556,16.4727,40123.0
2020-09-11 14:20:00,19.27,19.29,19.23,19.29,41940.0,16.4727,16.4898,16.4385,16.4898,41940.0
2020-09-11 14:25:00,19.28,19.28,19.24,19.24,83107.0,16.4812,16.4812,16.447,16.447,83107.0
2020-09-11 14:30:00,19.23,19.3,19.23,19.27,55041.0,16.4385,16.4983,16.4385,16.4727,55041.0
2020-09-11 14:35:00,19.28,19.34,19.27,19.32,73531.0,16.4812,16.5325,16.4727,16.5154,73531.0
2020-09-11 14:40:00,19.32,19.35,19.29,19.33,80856.0,16.5154,16.541,16.4898,16.5239,80856.0
2020-09-11 14:45:00,19.32,19.34,19.29,19.29,60249.0,16.5154,16.5325,16.4898,16.4898,60249.0
2020-09-11 14:50:00,19.3,19.33,19.27,19.32,63868.0,16.4983,16.5239,16.4727,16.5154,63868.0
2020-09-11 14:55:00,19.33,19.34,19.3,19.32,61174.0,16.5239,16.5325,16.4983,16.5154,61174.0
2020-09-11 15:00:00,19.32,19.32,19.28,19.3,60644.0,16.5154,16.5154,16.4812,16.4983,60644.0
2020-09-11 15:05:00,19.3,19.31,19.25,19.26,79397.0,16.4983,16.5069,16.4556,16.4641,79397.0
2020-09-11 15:10:00,19.26,19.29,19.23,19.29,78037.0,16.4641,16.4898,16.4385,16.4898,78037.0
2020-09-11 15:15:00,19.29,19.34,19.28,19.33,72116.0,16.4898,16.5325,16.4812,16.5239,72116.0
2020-09-11 15:20:00,19.33,19.39,19.33,19.37,89231.0,16.5239,16.5752,16.5239,16.5581,89231.0
2020-09-11 15:25:00,19.37,19.42,19.36,19.4,154550.0,16.5581,16.6009,16.5496,16.5838,154550.0
2020-09-11 15:30:00,19.4,19.43,19.39,19.4,123684.0,16.5838,16.6094,16.5752,16.5838,123684.0
2020-09-11 15:35:00,19.4,19.44,19.38,19.42,385393.0,16.5838,16.618,16.5667,16.6009,385393.0
2020-09-11 15:40:00,19.42,19.45,19.39,19.41,119454.0,16.6009,16.6265,16.5752,16.5923,119454.0
2020-09-11 15:45:00,19.41,19.42,19.36,19.38,132755.0,16.5923,16.6009,16.5496,16.5667,132755.0
2020-09-11 15:50:00,19.39,19.39,19.31,19.32,253686.0,16.5752,16.5752,16.5069,16.5154,253686.0
2020-09-11 15:55:00,19.32,19.33,19.27,19.29,689347.0,16.5154,16.5239,16.4727,16.4898,689347.0
2020-09-14 09:30:00,19.5,19.55,19.4,19.5,194052.0,16.6693,16.712,16.5838,16.6693,194052.0
2020-09-14 09:35:00,19.5,19.63,19.49,19.57,152536.0,16.6693,16.7804,16.6607,16.7291,152536.0
2020-09-14 09:40:00,19.58,19.59,19.51,19.58,119281.0,16.7377,16.7462,16.6778,16.7377,119281.0
2020-09-14 09:45:00,19.58,19.59,19.46,19.48,112024.0,16.7377,16.7462,16.6351,16.6522,112024.0
2020-09-14 09:50:00,19.48,19.54,19.47,19.5,133929.0,16.6522,16.7035,16.6436,16.6693,133929.0
2020-09-14 09:55:00,19.51,19.52,19.45,19.46,155065.0,16.6778,16.6864,16.6265,16.6351,155065.0
2020-09-14 10:00:00,19.47,19.56,19.46,19.55,148674.0,16.6436,16.7206,16.6351,16.712,148674.0
2020-09-14 10:05:00,19.55,19.6,19.52,19.53,110995.0,16.712,16.7548,16.6864,16.6949,110995.0
2020-09-14 10:10:00,19.53,19.53,19.46,19.48,102363.0,16.6949,16.6949,16.6351,16.6522,102363.0
2020-09-14 10:15:00,19.48,19.56,19.48,19.55,116629.0,16.6522,16.7206,16.6522,16.712,116629.0
2020-09-14 10:20:00,19.55,19.56,19.5,19.52,107683.0,16.712,16.7206,16.6693,16.6864,107683.0
2020-09-14 10:25:00,19.52,19.54,19.5,19.51,85651.0,16.6864,16.7035,16.6693,16.6778,85651.0
2020-09-14 10:30:00,19.51,19.53,19.48,19.48,65459.0,16.6778,16.6949,16.6522,16.6522,65459.0
2020-09-14 10:35:00,19.48,19.53,19.48,19.53,67393.0,16.6522,16.6949,16.6522,16.6949,67393.0
2020-09-14 10:40:00,19.53,19.56,19.51,19.55,101329.0,16.6949,16.7206,16.6778,16.712,101329.0
2020-09-14 10:45:00,19.55,19.57,19.53,19.57,106243.0,16.712,16.7291,16.6949,16.7291,106243.0
2020-09-14 10:50:00,19.57,19.61,19.57,19.57,80470.0,16.7291,16.7633,16.7291,16.7291,80470.0
2020-09-14 10:55:00,19.58,19.6,19.57,19.57,75938.0,16.7377,16.7548,16.7291,16.7291,75938.0
2020-09-14 11:00:00,19.57,19.59,19.55,19.55,76916.0,16.7291,16.7462,16.712,16.712,76916.0
2020-09-14 11:05:00,19.55,19.56,19.53,19.53,90865.0,16.712,16.7206,16.6949,16.6949,90865.0
2020-09-14 11:10:00,19.52,19.53,19.48,19.48,65381.0,16.6864,16.6949,16.6522,16.6522,65381.0
2020-09-14 11:15:00,19.48,19.53,19.47,19.51,117553.0,16.6522,16.6949,16.6436,16.6778,117553.0
2020-09-14 11:20:00,19.5,19.51,19.44,19.46,89173.0,16.6693,16.6778,16.618,16.6351,89173.0
2020-09-14 11:25:00,19.46,19.53,19.45,19.51,115917.0,16.6351,16.6949,16.6265,16.6778,115917.0
2020-09-14 11:30:00,19.51,19.51,19.43,19.45,262904.0,16.6778,16.6778,16.6094,16.6265,262904.0
2020-09-14 11:35:00,19.45,19.51,19.44,19.49,124113.0,16.6265,16.6778,16.618,16.6607,124113.0
2020-09-14 11:40:00,19.5,19.5,19.48,19.49,26104.0,16.6693,16.6693,16.6522,16.6607,26104.0
2020-09-14 11:45:00,19.49,19.5,19.42,19.42,109403.0,16.6607,16.6693,16.6009,16.6009,109403.0
2020-09-14 11:50:00,19.43,19.45,19.4,19.44,145592.0,16.6094,16.6265,16.5838,16.618,145592.0
2020-09-14 11:55:00,19.43,19.45,19.41,19.44,82937.0,16.6094,16.6265,16.5923,16.618,82937.0
2020-09-14 12:00:00,19.43,19.43,19.39,19.43,109460.0,16.6094,16.6094,16.5752,16.6094,109460.0
2020-09-14 12:05:00,19.42,19.48,19.42,19.48,75220.0,16.6009,16.6522,16.6009,16.6522,75220.0
2020-09-14 12:10:00,19.47,19.49,19.45,19.49,80726.0,16.6436,16.6607,16.6265,16.6607,80726.0
2020-09-14 12:15:00,19.48,19.52,19.48,19.49,73915.0,16.6522,16.6864,16.6522,16.6607,73915.0
2020-09-14 12:20:00,19.49,19.53,19.47,19.52,84866.0,16.6607,16.6949,16.6436,16.6864,84866.0
2020-09-14 12:25:00,19.52,19.53,19.5,19.53,73692.0,16.6864,16.6949,16.6693,16.6949,73692.0
2020-09-14 12:30:00,19.53,19.54,19.5,19.51,40037.0,16.6949,16.7035,16.6693,16.6778,40037.0
2020-09-14 12:35:00,19.5,19.5,19.46,19.46,71250.0,16.6693,16.6693,16.6351,16.6351,71250.0
2020-09-14 12:40:00,19.46,19.5,19.46,19.46,86984.0,16.6351,16.6693,16.6351,16.6351,86984.0
2020-09-14 12:45:00,19.46,19.47,19.42,19.43,99978.0,16.6351,16.6436,16.6009,16.6094,99978.0
2020-09-14 12:50:00,19.43,19.46,19.42,19.44,85115.0,16.6094,16.6351,16.6009,16.618,85115.0
2020-09-14 12:55:00,19.44,19.47,19.42,19.46,60063.0,16.618,16.6436,16.6009,16.6351,60063.0
2020-09-14 13:00:00,19.47,19.49,19.44,19.47,97059.0,16.6436,16.6607,16.618,16.6436,97059.0
2020-09-14 13:05:00,19.47,19.48,19.43,19.45,57122.0,16.6436,16.6522,16.6094,16.6265,57122.0
2020-09-14 13:10:00,19.45,19.45,19.4,19.41,70791.0,16.6265,16.6265,16.5838,16.5923,70791.0
2020-09-14 13:15:00,19.42,19.42,19.37,19.37,71805.0,16.6009,16.6009,16.5581,16.5581,71805.0
2020-09-14 13:20:00,19.38,19.39,19.35,19.36,90739.0,16.5667,16.5752,16.541,16.5496,90739.0
2020-09-14 13:25:00,19.36,19.39,19.34,19.37,67048.0,16.5496,16.5752,16.5325,16.5581,67048.0
2020-09-14 13:30:00,19.37,19.37,19.31,19.31,177825.0,16.5581,16.5581,16.5069,16.5069,177825.0
2020-09-14 13:35:00,19.31,19.34,19.28,19.31,127837.0,16.5069,16.5325,16.4812,16.5069,127837.0
2020-09-14 13:40:00,19.32,19.35,19.3,19.32,58547.0,16.5154,16.541,16.4983,16.5154,58547.0
2020-09-14 13:45:00,19.32,19.36,19.32,19.34,47293.0,16.5154,16.5496,16.5154,16.5325,47293.0
2020-09-14 13:50:00,19.35,19.35,19.3,19.35,90447.0,16.541,16.541,16.4983,16.541,90447.0
2020-09-14 13:55:00,19.34,19.35,19.31,19.32,52008.0,16.5325,16.541,16.5069,16.5154,52008.0
2020-09-14 14:00:00,19.32,19.35,19.31,19.34,69062.0,16.5154,16.541,16.5069,16.5325,69062.0
2020-09-14 14:05:00,19.34,19.4,19.34,19.39,115911.0,16.5325,16.5838,16.5325,16.5752,115911.0
2020-09-14 14:10:00,19.39,19.41,19.39,19.39,60482.0,16.5752,16.5923,16.5752,16.5752,60482.0
2020-09-14 14:15:00,19.39,19.42,19.39,19.42,232516.0,16.5752,16.6009,16.5752,16.6009,232516.0
2020-09-14 14:20:00,19.42,19.44,19.4,19.44,120679.0,16.6009,16.618,16.5838,16.618,120679.0
2020-09-14 14:25:00,19.44,19.44,19.41,19.43,119920.0,16.618,16.618,16.5923,16.6094,119920.0
2020-09-14 14:30:00,19.43,19.46,19.42,19.44,94751.0,16.6094,16.6351,16.6009,16.618,94751.0
2020-09-14 14:35:00,19.44,19.45,19.43,19.45,64264.0,16.618,16.6265,16.6094,16.6265,64264.0
2020-09-14 14:40:00,19.45,19.48,19.43,19.46,125212.0,16.6265,16.6522,16.6094,16.6351,125212.0
2020-09-14 14:45:00,19.46,19.46,19.43,19.45,66020.0,16.6351,16.6351,16.6094,16.6265,66020.0
2020-09-14 14:50:00,19.45,19.46,19.4,19.41,98617.0,16.6265,16.6351,16.5838,16.5923,98617.0
2020-09-14 14:55:00,19.4,19.42,19.37,19.41,102998.0,16.5838,16.6009,16.5581,16.5923,102998.0
2020-09-14 15:00:00,19.41,19.42,19.38,19.41,90009.0,16.5923,16.6009,16.5667,16.5923,90009.0
2020-09-14 15:05:00,19.41,19.43,19.38,19.4,89623.0,16.5923,16.6094,16.5667,16.5838,89623.0
2020-09-14 15:10:00,19.4,19.4,19.37,19.39,81600.0,16.5838,16.5838,16.5581,16.5752,81600.0
2020-09-14 15:15:00,19.39,19.42,19.37,19.39,111355.0,16.5752,16.6009,16.5581,16.5752,111355.0
2020-09-14 15:20:00,19.39,19.4,19.33,19.34,114167.0,16.5752,16.5838,16.5239,16.5325,114167.0
2020-09-14 15:25:00,19.34,19.37,19.33,19.35,173299.0,16.5325,16.5581,16.5239,16.541,173299.0
2020-09-14 15:30:00,19.35,19.36,19.29,19.32,219632.0,16.541,16.5496,16.4898,16.5154,219632.0
2020-09-14 15:35:00,19.32,19.34,19.29,19.32,321270.0,16.5154,16.5325,16.4898,16.5154,321270.0
2020-09-14 15:40:00,19.32,19.42,19.31,19.41,155182.0,16.5154,16.6009,16.5069,16.5923,155182.0
2020-09-14 15:45:00,19.41,19.48,19.4,19.47,175603.0,16.5923,16.6522,16.5838,16.6436,175603.0
2020-09-14 15:50:00,19.48,19.48,19.35,19.36,964031.0,16.6522,16.6522,16.541,16.5496,964031.0
2020-09-14 15:55:00,19.36,19.39,19.31,19.32,933539.0,16.5496,16.5752,16.5069,16.5154,933539.0
2020-09-15 09:30:00,19.43,19.64,19.38,19.55,302800.0,16.6094,16.7889,16.5667,16.712,302800.0
2020-09-15 09:35:00,19.55,19.59,19.48,19.53,109173.0,16.712,16.7462,16.6522,16.6949,109173.0
2020-09-15 09:40:00,19.53,19.61,19.5,19.51,120650.0,16.6949,16.7633,16.6693,16.6778,120650.0
2020-09-15 09:45:00,19.52,19.52,19.43,19.43,109865.0,16.6864,16.6864,16.6094,16.6094,109865.0
2020-09-15 09:50:00,19.42,19.5,19.41,19.46,80377.0,16.6009,16.6693,16.5923,16.6351,80377.0
2020-09-15 09:55:00,19.46,19.47,19.42,19.46,85122.0,16.6351,16.6436,16.6009,16.6351,85122.0
2020-09-15 10:00:00,19.46,19.47,19.41,19.43,93612.0,16.6351,16.6436,16.5923,16.6094,93612.0
2020-09-15 10:05:00,19.44,19.47,19.42,19.47,50388.0,16.618,16.6436,16.6009,16.6436,50388.0
2020-09-15 10:10:00,19.47,19.5,19.44,19.5,57772.0,16.6436,16.6693,16.618,16.6693,57772.0
2020-09-15 10:15:00,19.5,19.52,19.49,19.51,56136.0,16.6693,16.6864,16.6607,16.6778,56136.0
2020-09-15 10:20:00,19.51,19.52,19.48,19.51,67637.0,16.6778,16.6864,16.6522,16.6778,67637.0
2020-09-15 10:25:00,19.51,19.62,19.5,19.6,100647.0,16.6778,16.7719,16.6693,16.7548,100647.0
2020-09-15 10:30:00,19.61,19.63,19.58,19.63,58480.0,16.7633,16.7804,16.7377,16.7804,58480.0
2020-09-15 10:35:00,19.63,19.69,19.61,19.67,131332.0,16.7804,16.8317,16.7633,16.8146,131332.0
2020-09-15 10:40:00,19.67,19.68,19.63,19.67,87476.0,16.8146,16.8231,16.7804,16.8146,87476.0
2020-09-15 10:45:00,19.67,19.74,19.64,19.74,84685.0,16.8146,16.8744,16.7889,16.8744,84685.0
2020-09-15 10:50:00,19.74,19.76,19.69,19.73,78251.0,16.8744,16.8915,16.8317,16.8659,78251.0
2020-09-15 10:55:00,19.73,19.73,19.68,19.7,49568.0,16.8659,16.8659,16.8231,16.8402,49568.0
2020-09-15 11:00:00,19.7,19.71,19.66,19.69,50687.0,16.8402,16.8488,16.806,16.8317,50687.0
2020-09-15 11:05:00,19.68,19.72,19.68,19.7,52175.0,16.8231,16.8573,16.8231,16.8402,52175.0
2020-09-15 11:10:00,19.7,19.71,19.66,19.66,54975.0,16.8402,16.8488,16.806,16.806,54975.0
2020-09-15 11:15:00,19.66,19.69,19.65,19.68,38483.0,16.806,16.8317,16.7975,16.8231,38483.0
2020-09-15 11:20:00,19.67,19.68,19.65,19.65,34515.0,16.8146,16.8231,16.7975,16.7975,34515.0
2020-09-15 11:25:00,19.65,19.65,19.58,19.6,53280.0,16.7975,16.7975,16.7377,16.7548,53280.0
2020-09-15 11:30:00,19.59,19.61,19.56,19.59,53368.0,16.7462,16.7633,16.7206,16.7462,53368.0
2020-09-15 11:35:00,19.58,19.64,19.58,19.62,47287.0,16.7377,16.7889,16.7377,16.7719,47287.0
2020-09-15 11:40:00,19.62,19.62,19.57,19.57,63391.0,16.7719,16.7719,16.7291,16.7291,63391.0
2020-09-15 11:45:00,19.57,19.58,19.5,19.55,98752.0,16.7291,16.7377,16.6693,16.712,98752.0
2020-09-15 11:50:00,19.54,19.55,19.49,19.5,61808.0,16.7035,16.712,16.6607,16.6693,61808.0
2020-09-15 11:55:00,19.49,19.51,19.47,19.49,97987.0,16.6607,16.6778,16.6436,16.6607,97987.0
2020-09-15 12:00:00,19.48,19.49,19.47,19.49,42232.0,16.6522,16.6607,16.6436,16.6607,42232.0
2020-09-15 12:05:00,19.49,19.55,19.49,19.55,47852.0,16.6607,16.712,16.6607,16.712,47852.0
2020-09-15 12:10:00,19.55,19.57,19.52,19.57,45600.0,16.712,16.7291,16.6864,16.7291,45600.0
2020-09-15 12:15:00,19.57,19.59,19.55,19.56,38293.0,16.7291,16.7462,16.712,16.7206,38293.0
2020-09-15 12:20:00,19.56,19.57,19.55,19.57,33126.0,16.7206,16.7291,16.712,16.7291,33126.0
2020-09-15 12:25:00,19.56,19.59,19.55,19.57,40725.0,16.7206,16.7462,16.712,16.7291,40725.0
2020-09-15 12:30:00,19.57,19.59,19.56,19.57,33244.0,16.7291,16.7462,16.7206,16.7291,33244.0
2020-09-15 12:35:00,19.57,19.6,19.57,19.59,26746.0,16.7291,16.7548,16.7291,16.7462,26746.0
2020-09-15 12:40:00,19.6,19.6,19.57,19.58,36191.0,16.7548,16.7548,16.7291,16.7377,36191.0
2020-09-15 12:45:00,19.57,19.59,19.56,19.56,53750.0,16.7291,16.7462,16.7206,16.7206,53750.0
2020-09-15 12:50:00,19.57,19.57,19.55,19.55,14192.0,16.7291,16.7291,16.712,16.712,14192.0
2020-09-15 12:55:00,19.55,19.56,19.53,19.54,34438.0,16.712,16.7206,16.6949,16.7035,34438.0
2020-09-15 13:00:00,19.53,19.55,19.52,19.52,29159.0,16.6949,16.712,16.6864,16.6864,29159.0
2020-09-15 13:05:00,19.53,19.53,19.5,19.51,37096.0,16.6949,16.6949,16.6693,16.6778,37096.0
2020-09-15 13:10:00,19.51,19.51,19.49,19.49,17741.0,16.6778,16.6778,16.6607,16.6607,17741.0
2020-09-15 13:15:00,19.49,19.49,19.46,19.46,32081.0,16.6607,16.6607,16.6351,16.6351,32081.0
2020-09-15 13:20:00,19.46,19.47,19.43,19.44,37320.0,16.6351,16.6436,16.6094,16.618,37320.0
2020-09-15 13:25:00,19.43,19.5,19.42,19.48,82238.0,16.6094,16.6693,16.6009,16.6522,82238.0
2020-09-15 13:30:00,19.49,19.5,19.46,19.49,33425.0,16.6607,16.6693,16.6351,16.6607,33425.0
2020-09-15 13:35:00,19.49,19.53,19.48,19.5,52570.0,16.6607,16.6949,16.6522,16.6693,52570.0
2020-09-15 13:40:00,19.5,19.53,19.49,19.49,37483.0,16.6693,16.6949,16.6607,16.6607,37483.0
2020-09-15 13:45:00,19.5,19.51,19.49,19.51,29794.0,16.6693,16.6778,16.6607,16.6778,29794.0
2020-09-15 13:50:00,19.51,19.51,19.47,19.5,46438.0,16.6778,16.6778,16.6436,16.6693,46438.0
2020-09-15 13:55:00,19.5,19.5,19.47,19.48,27799.0,16.6693,16.6693,16.6436,16.6522,27799.0
2020-09-15 14:00:00,19.48,19.48,19.42,19.43,50836.0,16.6522,16.6522,16.6009,16.6094,50836.0
2020-09-15 14:05:00,19.43,19.44,19.4,19.41,35231.0,16.6094,16.618,16.5838,16.5923,35231.0
2020-09-15 14:10:00,19.42,19.44,19.41,19.44,51817.0,16.6009,16.618,16.5923,16.618,51817.0
2020-09-15 14:15:00,19.44,19.44,19.41,19.41,47738.0,16.618,16.618,16.5923,16.5923,47738.0
2020-09-15 14:20:00,19.41,19.43,19.4,19.42,52667.0,16.5923,16.6094,16.5838,16.6009,52667.0
2020-09-15 14:25:00,19.42,19.42,19.39,19.4,47019.0,16.6009,16.6009,16.5752,16.5838,47019.0
2020-09-15 14:30:00,19.39,19.41,19.38,19.39,43514.0,16.5752,16.5923,16.5667,16.5752,43514.0
2020-09-15 14:35:00,19.39,19.42,19.38,19.41,35296.0,16.5752,16.6009,16.5667,16.5923,35296.0
2020-09-15 14:40:00,19.41,19.45,19.4,19.43,72269.0,16.5923,16.6265,16.5838,16.6094,72269.0
2020-09-15 14:45:00,19.43,19.44,19.42,19.42,30362.0,16.6094,16.618,16.6009,16.6009,30362.0
2020-09-15 14:50:00,19.43,19.43,19.4,19.41,69857.0,16.6094,16.6094,16.5838,16.5923,69857.0
2020-09-15 14:55:00,19.41,19.42,19.39,19.41,50923.0,16.5923,16.6009,16.5752,16.5923,50923.0
2020-09-15 15:00:00,19.41,19.41,19.38,19.39,45563.0,16.5923,16.5923,16.5667,16.5752,45563.0
2020-09-15 15:05:00,19.39,19.39,19.35,19.38,91762.0,16.5752,16.5752,16.541,16.5667,91762.0
2020-09-15 15:10:00,19.38,19.41,19.36,19.38,83544.0,16.5667,16.5923,16.5496,16.5667,83544.0
2020-09-15 15:15:00,19.38,19.41,19.37,19.39,83811.0,16.5667,16.5923,16.5581,16.5752,83811.0
2020-09-15 15:20:00,19.39,19.39,19.35,19.37,68031.0,16.5752,16.5752,16.541,16.5581,68031.0
2020-09-15 15:25:00,19.37,19.38,19.33,19.36,103505.0,16.5581,16.5667,16.5239,16.5496,103505.0
2020-09-15 15:30:00,19.36,19.36,19.3,19.32,103461.0,16.5496,16.5496,16.4983,16.5154,103461.0
2020-09-15 15:35:00,19.32,19.35,19.3,19.3,105557.0,16.5154,16.541,16.4983,16.4983,105557.0
2020-09-15 15:40:00,19.31,19.31,19.28,19.3,118363.0,16.5069,16.5069,16.4812,16.4983,118363.0
2020-09-15 15:45:00,19.29,19.31,19.28,19.31,312018.0,16.4898,16.5069,16.4812,16.5069,312018.0
2020-09-15 15:50:00,19.3,19.33,19.29,19.32,267884.0,16.4983,16.5239,16.4898,16.5154,267884.0
2020-09-15 15:55:00,19.31,19.32,19.24,19.27,968753.0,16.5069,16.5154,16.447,16.4727,968753.0
2020-09-16 09:30:00,19.43,19.53,19.37,19.38,278279.0,16.6094,16.6949,16.5581,16.5667,278279.0
2020-09-16 09:35:00,19.39,19.43,19.37,19.39,109397.0,16.5752,16.6094,16.5581,16.5752,109397.0
2020-09-16 09:40:00,19.39,19.44,19.38,19.44,113226.0,16.5752,16.618,16.5667,16.618,113226.0
2020-09-16 09:45:00,19.44,19.48,19.43,19.45,216663.0,16.618,16.6522,16.6094,16.6265,216663.0
2020-09-16 09:50:00,19.45,19.47,19.4,19.44,151351.0,16.6265,16.6436,16.5838,16.618,151351.0
2020-09-16 09:55:00,19.45,19.45,19.42,19.42,185364.0,16.6265,16.6265,16.6009,16.6009,185364.0
2020-09-16 10:00:00,19.43,19.5,19.42,19.48,327723.0,16.6094,16.6693,16.6009,16.6522,327723.0
2020-09-16 10:05:00,19.47,19.53,19.46,19.53,224565.0,16.6436,16.6949,16.6351,16.6949,224565.0
2020-09-16 10:10:00,19.53,19.53,19.46,19.46,128912.0,16.6949,16.6949,16.6351,16.6351,128912.0
2020-09-16 10:15:00,19.47,19.5,19.45,19.5,108896.0,16.6436,16.6693,16.6265,16.6693,108896.0
2020-09-16 10:20:00,19.49,19.61,19.49,19.61,83912.0,16.6607,16.7633,16.6607,16.7633,83912.0
2020-09-16 10:25:00,19.6,19.62,19.57,19.57,67492.0,16.7548,16.7719,16.7291,16.7291,67492.0
2020-09-16 10:30:00,19.58,19.65,19.57,19.59,73839.0,16.7377,16.7975,16.7291,16.7462,73839.0
2020-09-16 10:35:00,19.6,19.61,19.56,19.59,72749.0,16.7548,16.7633,16.7206,16.7462,72749.0
2020-09-16 10:40:00,19.59,19.62,19.59,19.62,52062.0,16.7462,16.7719,16.7462,16.7719,52062.0
2020-09-16 10:45:00,19.61,19.61,19.56,19.57,43497.0,16.7633,16.7633,16.7206,16.7291,43497.0
2020-09-16 10:50:00,19.58,19.6,19.55,19.57,86390.0,16.7377,16.7548,16.712,16.7291,86390.0
2020-09-16 10:55:00,19.57,19.61,19.57,19.61,70606.0,16.7291,16.7633,16.7291,16.7633,70606.0
2020-09-16 11:00:00,19.61,19.66,19.6,19.65,61448.0,16.7633,16.806,16.7548,16.7975,61448.0
2020-09-16 11:05:00,19.64,19.69,19.63,19.68,49794.0,16.7889,16.8317,16.7804,16.8231,49794.0
2020-09-16 11:10:00,19.68,19.73,19.66,19.71,76083.0,16.8231,16.8659,16.806,16.8488,76083.0
2020-09-16 11:15:00,19.71,19.76,19.71,19.71,76111.0,16.8488,16.8915,16.8488,16.8488,76111.0
2020-09-16 11:20:00,19.71,19.72,19.69,19.69,34264.0,16.8488,16.8573,16.8317,16.8317,34264.0
2020-09-16 11:25:00,19.69,19.73,19.68,19.7,67604.0,16.8317,16.8659,16.8231,16.8402,67604.0
2020-09-16 11:30:00,19.7,19.71,19.67,19.69,41404.0,16.8402,16.8488,16.8146,16.8317,41404.0
2020-09-16 11:35:00,19.69,19.7,19.65,19.65,75897.0,16.8317,16.8402,16.7975,16.7975,75897.0
2020-09-16 11:40:00,19.66,19.66,19.63,19.63,65895.0,16.806,16.806,16.7804,16.7804,65895.0
2020-09-16 11:45:00,19.64,19.65,19.61,19.62,88831.0,16.7889,16.7975,16.7633,16.7719,88831.0
2020-09-16 11:50:00,19.62,19.65,19.61,19.64,99521.0,16.7719,16.7975,16.7633,16.7889,99521.0
2020-09-16 11:55:00,19.64,19.64,19.58,19.59,62106.0,16.7889,16.7889,16.7377,16.7462,62106.0
2020-09-16 12:00:00,19.58,19.59,19.54,19.54,98765.0,16.7377,16.7462,16.7035,16.7035,98765.0
2020-09-16 12:05:00,19.54,19.56,19.54,19.55,31739.0,16.7035,16.7206,16.7035,16.712,31739.0
2020-09-16 12:10:00,19.55,19.56,19.52,19.54,79336.0,16.712,16.7206,16.6864,16.7035,79336.0
2020-09-16 12:15:00,19.55,19.59,19.53,19.59,65126.0,16.712,16.7462,16.6949,16.7462,65126.0
2020-09-16 12:20:00,19.59,19.62,19.58,19.6,49234.0,16.7462,16.7719,16.7377,16.7548,49234.0
2020-09-16 12:25:00,19.61,19.64,19.59,19.62,48008.0,16.7633,16.7889,16.7462,16.7719,48008.0
2020-09-16 12:30:00,19.62,19.64,19.6,19.63,26614.0,16.7719,16.7889,16.7548,16.7804,26614.0
2020-09-16 12:35:00,19.63,19.68,19.63,19.67,57307.0,16.7804,16.8231,16.7804,16.8146,57307.0
2020-09-16 12:40:00,19.68,19.68,19.65,19.67,35146.0,16.8231,16.8231,16.7975,16.8146,35146.0
2020-09-16 12:45:00,19.67,19.68,19.63,19.64,59309.0,16.8146,16.8231,16.7804,16.7889,59309.0
2020-09-16 12:50:00,19.63,19.64,19.62,19.62,27154.0,16.7804,16.7889,16.7719,16.7719,27154.0
2020-09-16 12:55:00,19.63,19.69,19.62,19.68,60024.0,16.7804,16.8317,16.7719,16.8231,60024.0
2020-09-16 13:00:00,19.67,19.71,19.65,19.7,57086.0,16.8146,16.8488,16.7975,16.8402,57086.0
2020-09-16 13:05:00,19.71,19.71,19.65,19.66,33885.0,16.8488,16.8488,16.7975,16.806,33885.0
2020-09-16 13:10:00,19.65,19.66,19.63,19.66,64077.0,16.7975,16.806,16.7804,16.806,64077.0
2020-09-16 13:15:00,19.66,19.67,19.65,19.67,48146.0,16.806,16.8146,16.7975,16.8146,48146.0
2020-09-16 13:20:00,19.66,19.69,19.65,19.69,40519.0,16.806,16.8317,16.7975,16.8317,40519.0
2020-09-16 13:25:00,19.68,19.69,19.66,19.66,42530.0,16.8231,16.8317,16.806,16.806,42530.0
2020-09-16 13:30:00,19.66,19.69,19.66,19.67,49884.0,16.806,16.8317,16.806,16.8146,49884.0
2020-09-16 13:35:00,19.67,19.67,19.65,19.66,34271.0,16.8146,16.8146,16.7975,16.806,34271.0
2020-09-16 13:40:00,19.66,19.66,19.63,19.66,51964.0,16.806,16.806,16.7804,16.806,51964.0
2020-09-16 13:45:00,19.66,19.7,19.65,19.68,45925.0,16.806,16.8402,16.7975,16.8231,45925.0
2020-09-16 13:50:00,19.68,19.7,19.67,19.68,47972.0,16.8231,16.8402,16.8146,16.8231,47972.0
2020-09-16 13:55:00,19.67,19.68,19.64,19.67,70724.0,16.8146,16.8231,16.7889,16.8146,70724.0
2020-09-16 14:00:00,19.67,19.73,19.65,19.71,85188.0,16.8146,16.8659,16.7975,16.8488,85188.0
2020-09-16 14:05:00,19.72,19.72,19.66,19.67,42049.0,16.8573,16.8573,16.806,16.8146,42049.0
2020-09-16 14:10:00,19.68,19.71,19.66,19.7,87380.0,16.8231,16.8488,16.806,16.8402,87380.0
2020-09-16 14:15:00,19.7,19.75,19.69,19.73,74650.0,16.8402,16.883,16.8317,16.8659,74650.0
2020-09-16 14:20:00,19.73,19.73,19.7,19.71,72997.0,16.8659,16.8659,16.8402,16.8488,72997.0
2020-09-16 14:25:00,19.71,19.73,19.7,19.71,64758.0,16.8488,16.8659,16.8402,16.8488,64758.0
2020-09-16 14:30:00,19.72,19.73,19.7,19.71,84788.0,16.8573,16.8659,16.8402,16.8488,84788.0
2020-09-16 14:35:00,19.71,19.73,19.69,19.72,124203.0,16.8488,16.8659,16.8317,16.8573,124203.0
2020-09-16 14:40:00,19.72,19.73,19.69,19.7,59342.0,16.8573,16.8659,16.8317,16.8402,59342.0
2020-09-16 14:45:00,19.7,19.7,19.65,19.67,94882.0,16.8402,16.8402,16.7975,16.8146,94882.0
2020-09-16 14:50:00,19.67,19.67,19.6,19.6,59713.0,16.8146,16.8146,16.7548,16.7548,59713.0
2020-09-16 14:55:00,19.61,19.67,19.59,19.66,91323.0,16.7633,16.8146,16.7462,16.806,91323.0
2020-09-16 15:00:00,19.65,19.67,19.62,19.64,74646.0,16.7975,16.8146,16.7719,16.7889,74646.0
2020-09-16 15:05:00,19.63,19.63,19.56,19.57,88778.0,16.7804,16.7804,16.7206,16.7291,88778.0
2020-09-16 15:10:00,19.57,19.59,19.5,19.54,143918.0,16.7291,16.7462,16.6693,16.7035,143918.0
2020-09-16 15:15:00,19.54,19.54,19.5,19.54,144143.0,16.7035,16.7035,16.6693,16.7035,144143.0
2020-09-16 15:20:00,19.53,19.55,19.5,19.51,125614.0,16.6949,16.712,16.6693,16.6778,125614.0
2020-09-16 15:25:00,19.51,19.52,19.48,19.51,210073.0,16.6778,16.6864,16.6522,16.6778,210073.0
2020-09-16 15:30:00,19.5,19.51,19.46,19.49,223690.0,16.6693,16.6778,16.6351,16.6607,223690.0
2020-09-16 15:35:00,19.5,19.51,19.44,19.45,186003.0,16.6693,16.6778,16.618,16.6265,186003.0
2020-09-16 15:40:00,19.45,19.47,19.42,19.46,168412.0,16.6265,16.6436,16.6009,16.6351,168412.0
2020-09-16 15:45:00,19.47,19.5,19.46,19.46,295565.0,16.6436,16.6693,16.6351,16.6351,295565.0
2020-09-16 15:50:00,19.47,19.48,19.41,19.42,325176.0,16.6436,16.6522,16.5923,16.6009,325176.0
2020-09-16 15:55:00,19.42,19.44,19.39,19.41,391024.0,16.6009,16.618,16.5752,16.5923,391024.0
2020-09-17 09:30:00,19.14,19.19,18.88,18.9,300482.0,16.3615,16.4043,16.1393,16.1564,300482.0
2020-09-17 09:35:00,18.9,19.11,18.89,19.09,153615.0,16.1564,16.3359,16.1478,16.3188,153615.0
2020-09-17 09:40:00,19.1,19.1,18.99,19.02,58263.0,16.3273,16.3273,16.2333,16.2589,58263.0
2020-09-17 09:45:00,19.02,19.16,19.01,19.09,57066.0,16.2589,16.3786,16.2504,16.3188,57066.0
2020-09-17 09:50:00,19.08,19.18,19.07,19.16,69349.0,16.3102,16.3957,16.3017,16.3786,69349.0
2020-09-17 09:55:00,19.15,19.17,19.08,19.11,64253.0,16.3701,16.3872,16.3102,16.3359,64253.0
2020-09-17 10:00:00,19.12,19.16,19.08,19.16,55802.0,16.3444,16.3786,16.3102,16.3786,55802.0
2020-09-17 10:05:00,19.15,19.22,19.14,19.18,57770.0,16.3701,16.4299,16.3615,16.3957,57770.0
2020-09-17 10:10:00,19.18,19.26,19.17,19.25,155371.0,16.3957,16.4641,16.3872,16.4556,155371.0
2020-09-17 10:15:00,19.24,19.24,19.17,19.19,201309.0,16.447,16.447,16.3872,16.4043,201309.0
2020-09-17 10:20:00,19.2,19.25,19.16,19.17,80554.0,16.4128,16.4556,16.3786,16.3872,80554.0
2020-09-17 10:25:00,19.16,19.17,19.14,19.14,55254.0,16.3786,16.3872,16.3615,16.3615,55254.0
2020-09-17 10:30:00,19.15,19.22,19.14,19.22,166768.0,16.3701,16.4299,16.3615,16.4299,166768.0
2020-09-17 10:35:00,19.23,19.25,19.19,19.2,55801.0,16.4385,16.4556,16.4043,16.4128,55801.0
2020-09-17 10:40:00,19.2,19.23,19.14,19.2,137145.0,16.4128,16.4385,16.3615,16.4128,137145.0
2020-09-17 10:45:00,19.2,19.24,19.17,19.17,61739.0,16.4128,16.447,16.3872,16.3872,61739.0
2020-09-17 10:50:00,19.18,19.22,19.17,19.2,64063.0,16.3957,16.4299,16.3872,16.4128,64063.0
2020-09-17 10:55:00,19.2,19.2,19.13,19.14,60561.0,16.4128,16.4128,16.353,16.3615,60561.0
2020-09-17 11:00:00,19.14,19.22,19.13,19.21,63963.0,16.3615,16.4299,16.353,16.4214,63963.0
2020-09-17 11:05:00,19.21,19.26,19.19,19.24,72452.0,16.4214,16.4641,16.4043,16.447,72452.0
2020-09-17 11:10:00,19.24,19.26,19.21,19.23,90213.0,16.447,16.4641,16.4214,16.4385,90213.0
2020-09-17 11:15:00,19.23,19.26,19.21,19.26,63832.0,16.4385,16.4641,16.4214,16.4641,63832.0
2020-09-17 11:20:00,19.25,19.26,19.2,19.21,67539.0,16.4556,16.4641,16.4128,16.4214,67539.0
2020-09-17 11:25:00,19.21,19.26,19.19,19.24,80813.0,16.4214,16.4641,16.4043,16.447,80813.0
2020-09-17 11:30:00,19.25,19.25,19.2,19.24,118547.0,16.4556,16.4556,16.4128,16.447,118547.0
2020-09-17 11:35:00,19.24,19.25,19.22,19.23,116372.0,16.447,16.4556,16.4299,16.4385,116372.0
2020-09-17 11:40:00,19.25,19.25,19.19,19.22,118028.0,16.4556,16.4556,16.4043,16.4299,118028.0
2020-09-17 11:45:00,19.21,19.22,19.19,19.2,62434.0,16.4214,16.4299,16.4043,16.4128,62434.0
2020-09-17 11:50:00,19.21,19.22,19.17,19.18,55253.0,16.4214,16.4299,16.3872,16.3957,55253.0
2020-09-17 11:55:00,19.18,19.19,19.15,19.15,47742.0,16.3957,16.4043,16.3701,16.3701,47742.0
2020-09-17 12:00:00,19.15,19.18,19.13,19.16,50679.0,16.3701,16.3957,16.353,16.3786,50679.0
2020-09-17 12:05:00,19.16,19.18,19.12,19.14,39131.0,16.3786,16.3957,16.3444,16.3615,39131.0
2020-09-17 12:10:00,19.14,19.14,19.06,19.07,70499.0,16.3615,16.3615,16.2931,16.3017,70499.0
2020-09-17 12:15:00,19.07,19.09,19.03,19.07,57516.0,16.3017,16.3188,16.2675,16.3017,57516.0
2020-09-17 12:20:00,19.07,19.08,19.03,19.05,42910.0,16.3017,16.3102,16.2675,16.2846,42910.0
2020-09-17 12:25:00,19.05,19.09,19.03,19.09,57242.0,16.2846,16.3188,16.2675,16.3188,57242.0
2020-09-17 12:30:00,19.08,19.09,19.05,19.07,39869.0,16.3102,16.3188,16.2846,16.3017,39869.0
2020-09-17 12:35:00,19.07,19.11,19.07,19.1,40201.0,16.3017,16.3359,16.3017,16.3273,40201.0
2020-09-17 12:40:00,19.1,19.11,19.07,19.1,57647.0,16.3273,16.3359,16.3017,16.3273,57647.0
2020-09-17 12:45:00,19.09,19.1,19.06,19.08,59118.0,16.3188,16.3273,16.2931,16.3102,59118.0
2020-09-17 12:50:00,19.08,19.12,19.06,19.12,47611.0,16.3102,16.3444,16.2931,16.3444,47611.0
2020-09-17 12:55:00,19.11,19.15,19.11,19.14,49186.0,16.3359,16.3701,16.3359,16.3615,49186.0
2020-09-17 13:00:00,19.14,19.15,19.12,19.12,33688.0,16.3615,16.3701,16.3444,16.3444,33688.0
2020-09-17 13:05:00,19.12,19.16,19.11,19.14,50865.0,16.3444,16.3786,16.3359,16.3615,50865.0
2020-09-17 13:10:00,19.14,19.15,19.12,19.12,47406.0,16.3615,16.3701,16.3444,16.3444,47406.0
2020-09-17 13:15:00,19.13,19.13,19.07,19.08,36767.0,16.353,16.353,16.3017,16.3102,36767.0
2020-09-17 13:20:00,19.07,19.11,19.07,19.1,65786.0,16.3017,16.3359,16.3017,16.3273,65786.0
2020-09-17 13:25:00,19.1,19.11,19.09,19.1,45678.0,16.3273,16.3359,16.3188,16.3273,45678.0
2020-09-17 13:30:00,19.1,19.13,19.09,19.11,56101.0,16.3273,16.353,16.3188,16.3359,56101.0
2020-09-17 13:35:00,19.11,19.13,19.1,19.13,40575.0,16.3359,16.353,16.3273,16.353,40575.0
2020-09-17 13:40:00,19.12,19.16,19.1,19.14,82279.0,16.3444,16.3786,16.3273,16.3615,82279.0
2020-09-17 13:45:00,19.14,19.14,19.11,19.13,57492.0,16.3615,16.3615,16.3359,16.353,57492.0
2020-09-17 13:50:00,19.13,19.14,19.11,19.13,59210.0,16.353,16.3615,16.3359,16.353,59210.0
2020-09-17 13:55:00,19.13,19.13,19.11,19.12,61158.0,16.353,16.353,16.3359,16.3444,61158.0
2020-09-17 14:00:00,19.12,19.18,19.11,19.18,112517.0,16.3444,16.3957,16.3359,16.3957,112517.0
2020-09-17 14:05:00,19.18,19.2,19.17,19.17,58011.0,16.3957,16.4128,16.3872,16.3872,58011.0
2020-09-17 14:10:00,19.17,19.19,19.16,19.19,51606.0,16.3872,16.4043,16.3786,16.4043,51606.0
2020-09-17 14:15:00,19.18,19.19,19.15,19.16,48405.0,16.3957,16.4043,16.3701,16.3786,48405.0
2020-09-17 14:20:00,19.17,19.17,19.14,19.16,80035.0,16.3872,16.3872,16.3615,16.3786,80035.0
2020-09-17 14:25:00,19.16,19.16,19.1,19.11,35247.0,16.3786,16.3786,16.3273,16.3359,35247.0
2020-09-17 14:30:00,19.1,19.13,19.09,19.11,54519.0,16.3273,16.353,16.3188,16.3359,54519.0
2020-09-17 14:35:00,19.1,19.11,19.07,19.07,36946.0,16.3273,16.3359,16.3017,16.3017,36946.0
2020-09-17 14:40:00,19.07,19.11,19.06,19.1,60713.0,16.3017,16.3359,16.2931,16.3273,60713.0
2020-09-17 14:45:00,19.1,19.13,19.09,19.12,49127.0,16.3273,16.353,16.3188,16.3444,49127.0
2020-09-17 14:50:00,19.12,19.12,19.09,19.1,47856.0,16.3444,16.3444,16.3188,16.3273,47856.0
2020-09-17 14:55:00,19.1,19.13,19.09,19.1,53848.0,16.3273,16.353,16.3188,16.3273,53848.0
2020-09-17 15:00:00,19.1,19.11,19.02,19.02,62909.0,16.3273,16.3359,16.2589,16.2589,62909.0
2020-09-17 15:05:00,19.02,19.07,19.02,19.07,60143.0,16.2589,16.3017,16.2589,16.3017,60143.0
2020-09-17 15:10:00,19.07,19.12,19.06,19.11,82211.0,16.3017,16.3444,16.2931,16.3359,82211.0
2020-09-17 15:15:00,19.11,19.12,19.09,19.09,91716.0,16.3359,16.3444,16.3188,16.3188,91716.0
2020-09-17 15:20:00,19.1,19.12,19.06,19.07,67121.0,16.3273,16.3444,16.2931,16.3017,67121.0
2020-09-17 15:25:00,19.07,19.07,19.04,19.07,69103.0,16.3017,16.3017,16.276,16.3017,69103.0
2020-09-17 15:30:00,19.06,19.14,19.05,19.12,313053.0,16.2931,16.3615,16.2846,16.3444,313053.0
2020-09-17 15:35:00,19.12,19.15,19.1,19.15,123802.0,16.3444,16.3701,16.3273,16.3701,123802.0
2020-09-17 15:40:00,19.15,19.17,19.12,19.14,78622.0,16.3701,16.3872,16.3444,16.3615,78622.0
2020-09-17 15:45:00,19.13,19.18,19.11,19.18,149595.0,16.353,16.3957,16.3359,16.3957,149595.0
2020-09-17 15:50:00,19.17,19.19,19.15,19.18,194578.0,16.3872,16.4043,16.3701,16.3957,194578.0
2020-09-17 15:55:00,19.18,19.19,19.09,19.15,487437.0,16.3957,16.4043,16.3188,16.3701,487437.0
2020-09-18 09:30:00,19.09,19.25,19.05,19.17,1090456.0,16.3188,16.4556,16.2846,16.3872,1090456.0
2020-09-18 09:35:00,19.17,19.19,19.07,19.1,142710.0,16.3872,16.4043,16.3017,16.3273,142710.0
2020-09-18 09:40:00,19.1,19.14,19.08,19.09,111222.0,16.3273,16.3615,16.3102,16.3188,111222.0
2020-09-18 09:45:00,19.09,19.13,19.05,19.12,100116.0,16.3188,16.353,16.2846,16.3444,100116.0
2020-09-18 09:50:00,19.13,19.13,19.02,19.07,106198.0,16.353,16.353,16.2589,16.3017,106198.0
2020-09-18 09:55:00,19.06,19.07,19.03,19.05,70207.0,16.2931,16.3017,16.2675,16.2846,70207.0
2020-09-18 10:00:00,19.05,19.09,19.02,19.07,126109.0,16.2846,16.3188,16.2589,16.3017,126109.0
2020-09-18 10:05:00,19.07,19.09,19.04,19.09,65190.0,16.3017,16.3188,16.276,16.3188,65190.0
2020-09-18 10:10:00,19.09,19.12,19.07,19.12,126933.0,16.3188,16.3444,16.3017,16.3444,126933.0
2020-09-18 10:15:00,19.12,19.13,19.1,19.13,100457.0,16.3444,16.353,16.3273,16.353,100457.0
2020-09-18 10:20:00,19.13,19.13,19.09,19.1,85613.0,16.353,16.353,16.3188,16.3273,85613.0
2020-09-18 10:25:00,19.1,19.17,19.07,19.16,187937.0,16.3273,16.3872,16.3017,16.3786,187937.0
2020-09-18 10:30:00,19.16,19.18,19.13,19.13,87157.0,16.3786,16.3957,16.353,16.353,87157.0
2020-09-18 10:35:00,19.13,19.13,19.1,19.12,78812.0,16.353,16.353,16.3273,16.3444,78812.0
2020-09-18 10:40:00,19.12,19.12,19.06,19.12,81330.0,16.3444,16.3444,16.2931,16.3444,81330.0
2020-09-18 10:45:00,19.12,19.13,19.07,19.1,130300.0,16.3444,16.353,16.3017,16.3273,130300.0
2020-09-18 10:50:00,19.1,19.11,19.08,19.08,67948.0,16.3273,16.3359,16.3102,16.3102,67948.0
2020-09-18 10:55:00,19.09,19.12,19.08,19.1,79085.0,16.3188,16.3444,16.3102,16.3273,79085.0
2020-09-18 11:00:00,19.11,19.13,19.08,19.12,102210.0,16.3359,16.353,16.3102,16.3444,102210.0
2020-09-18 11:05:00,19.13,19.14,19.11,19.14,56815.0,16.353,16.3615,16.3359,16.3615,56815.0
2020-09-18 11:10:00,19.14,19.14,19.09,19.09,81734.0,16.3615,16.3615,16.3188,16.3188,81734.0
2020-09-18 11:15:00,19.1,19.12,19.07,19.08,86619.0,16.3273,16.3444,16.3017,16.3102,86619.0
2020-09-18 11:20:00,19.09,19.13,19.09,19.1,80787.0,16.3188,16.353,16.3188,16.3273,80787.0
2020-09-18 11:25:00,19.11,19.11,19.07,19.08,96906.0,16.3359,16.3359,16.3017,16.3102,96906.0
2020-09-18 11:30:00,19.09,19.09,19.03,19.05,71411.0,16.3188,16.3188,16.2675,16.2846,71411.0
2020-09-18 11:35:00,19.05,19.07,19.03,19.07,81670.0,16.2846,16.3017,16.2675,16.3017,81670.0
2020-09-18 11:40:00,19.07,19.07,19.03,19.04,87366.0,16.3017,16.3017,16.2675,16.276,87366.0
2020-09-18 11:45:00,19.04,19.11,19.04,19.1,129035.0,16.276,16.3359,16.276,16.3273,129035.0
2020-09-18 11:50:00,19.1,19.11,19.08,19.1,100096.0,16.3273,16.3359,16.3102,16.3273,100096.0
2020-09-18 11:55:00,19.1,19.1,19.06,19.08,95468.0,16.3273,16.3273,16.2931,16.3102,95468.0
2020-09-18 12:00:00,19.08,19.1,19.05,19.05,68297.0,16.3102,16.3273,16.2846,16.2846,68297.0
2020-09-18 12:05:00,19.06,19.07,19.05,19.05,47397.0,16.2931,16.3017,16.2846,16.2846,47397.0
2020-09-18 12:10:00,19.05,19.07,19.02,19.05,98076.0,16.2846,16.3017,16.2589,16.2846,98076.0
2020-09-18 12:15:00,19.04,19.04,19.0,19.01,75544.0,16.276,16.276,16.2419,16.2504,75544.0
2020-09-18 12:20:00,19.02,19.05,19.02,19.04,81250.0,16.2589,16.2846,16.2589,16.276,81250.0
2020-09-18 12:25:00,19.03,19.05,19.02,19.04,65762.0,16.2675,16.2846,16.2589,16.276,65762.0
2020-09-18 12:30:00,19.04,19.04,18.98,19.0,111544.0,16.276,16.276,16.2248,16.2419,111544.0
2020-09-18 12:35:00,19.0,19.01,18.97,18.98,62927.0,16.2419,16.2504,16.2162,16.2248,62927.0
2020-09-18 12:40:00,18.97,18.98,18.96,18.97,68520.0,16.2162,16.2248,16.2077,16.2162,68520.0
2020-09-18 12:45:00,18.98,19.0,18.98,19.0,56034.0,16.2248,16.2419,16.2248,16.2419,56034.0
2020-09-18 12:50:00,18.99,19.0,18.96,18.99,136078.0,16.2333,16.2419,16.2077,16.2333,136078.0
2020-09-18 12:55:00,18.98,19.01,18.97,19.01,80248.0,16.2248,16.2504,16.2162,16.2504,80248.0
2020-09-18 13:00:00,19.01,19.03,18.98,19.02,84083.0,16.2504,16.2675,16.2248,16.2589,84083.0
2020-09-18 13:05:00,19.02,19.03,18.99,19.01,75228.0,16.2589,16.2675,16.2333,16.2504,75228.0
2020-09-18 13:10:00,19.01,19.02,18.99,19.02,55138.0,16.2504,16.2589,16.2333,16.2589,55138.0
2020-09-18 13:15:00,19.01,19.02,18.98,19.0,100771.0,16.2504,16.2589,16.2248,16.2419,100771.0
2020-09-18 13:20:00,19.01,19.02,18.98,19.0,109869.0,16.2504,16.2589,16.2248,16.2419,109869.0
2020-09-18 13:25:00,19.0,19.01,18.94,18.94,89312.0,16.2419,16.2504,16.1906,16.1906,89312.0
2020-09-18 13:30:00,18.94,18.97,18.89,18.97,84656.0,16.1906,16.2162,16.1478,16.2162,84656.0
2020-09-18 13:35:00,18.96,18.98,18.93,18.96,64505.0,16.2077,16.2248,16.182,16.2077,64505.0
2020-09-18 13:40:00,18.96,18.97,18.93,18.96,60776.0,16.2077,16.2162,16.182,16.2077,60776.0
2020-09-18 13:45:00,18.95,18.99,18.94,18.97,54278.0,16.1991,16.2333,16.1906,16.2162,54278.0
2020-09-18 13:50:00,18.98,18.99,18.96,18.99,59449.0,16.2248,16.2333,16.2077,16.2333,59449.0
2020-09-18 13:55:00,18.99,19.03,18.99,19.03,74776.0,16.2333,16.2675,16.2333,16.2675,74776.0
2020-09-18 14:00:00,19.02,19.02,18.98,19.0,77969.0,16.2589,16.2589,16.2248,16.2419,77969.0
2020-09-18 14:05:00,19.01,19.03,19.0,19.02,65440.0,16.2504,16.2675,16.2419,16.2589,65440.0
2020-09-18 14:10:00,19.02,19.03,19.0,19.01,62530.0,16.2589,16.2675,16.2419,16.2504,62530.0
2020-09-18 14:15:00,19.01,19.02,18.96,18.96,139963.0,16.2504,16.2589,16.2077,16.2077,139963.0
2020-09-18 14:20:00,18.97,19.01,18.96,18.98,110934.0,16.2162,16.2504,16.2077,16.2248,110934.0
2020-09-18 14:25:00,18.99,19.0,18.98,18.98,80656.0,16.2333,16.2419,16.2248,16.2248,80656.0
2020-09-18 14:30:00,18.98,18.99,18.96,18.96,91627.0,16.2248,16.2333,16.2077,16.2077,91627.0
2020-09-18 14:35:00,18.96,18.97,18.91,18.91,79490.0,16.2077,16.2162,16.1649,16.1649,79490.0
2020-09-18 14:40:00,18.91,18.94,18.87,18.89,146107.0,16.1649,16.1906,16.1307,16.1478,146107.0
2020-09-18 14:45:00,18.89,18.93,18.88,18.93,132354.0,16.1478,16.182,16.1393,16.182,132354.0
2020-09-18 14:50:00,18.93,18.96,18.9,18.94,81078.0,16.182,16.2077,16.1564,16.1906,81078.0
2020-09-18 14:55:00,18.95,19.0,18.93,19.0,76715.0,16.1991,16.2419,16.182,16.2419,76715.0
2020-09-18 15:00:00,19.0,19.02,18.98,19.0,107225.0,16.2419,16.2589,16.2248,16.2419,107225.0
2020-09-18 15:05:00,18.99,19.0,18.98,19.0,81033.0,16.2333,16.2419,16.2248,16.2419,81033.0
2020-09-18 15:10:00,19.0,19.01,18.97,18.98,92085.0,16.2419,16.2504,16.2162,16.2248,92085.0
2020-09-18 15:15:00,18.98,19.0,18.96,18.98,115487.0,16.2248,16.2419,16.2077,16.2248,115487.0
2020-09-18 15:20:00,18.98,18.99,18.95,18.99,104846.0,16.2248,16.2333,16.1991,16.2333,104846.0
2020-09-18 15:25:00,18.98,19.01,18.98,19.01,103632.0,16.2248,16.2504,16.2248,16.2504,103632.0
2020-09-18 15:30:00,19.01,19.04,18.99,19.04,126585.0,16.2504,16.276,16.2333,16.276,126585.0
2020-09-18 15:35:00,19.04,19.05,19.0,19.02,191780.0,16.276,16.2846,16.2419,16.2589,191780.0
2020-09-18 15:40:00,19.02,19.02,18.96,18.96,153473.0,16.2589,16.2589,16.2077,16.2077,153473.0
2020-09-18 15:45:00,18.96,18.98,18.92,18.97,264601.0,16.2077,16.2248,16.1735,16.2162,264601.0
2020-09-18 15:50:00,18.98,19.03,18.95,18.96,355962.0,16.2248,16.2675,16.1991,16.2077,355962.0
2020-09-18 15:55:00,18.96,18.98,18.94,18.94,752680.0,16.2077,16.2248,16.1906,16.1906,752680.0
2020-09-21 09:30:00,18.52,18.58,18.41,18.48,334168.0,15.8315,15.8828,15.7375,15.7973,334168.0
2020-09-21 09:35:00,18.49,18.52,18.34,18.4,126738.0,15.8059,15.8315,15.6777,15.729,126738.0
2020-09-21 09:40:00,18.39,18.41,18.28,18.4,106534.0,15.7204,15.7375,15.6264,15.729,106534.0
2020-09-21 09:45:00,18.41,18.41,18.35,18.38,100530.0,15.7375,15.7375,15.6862,15.7119,100530.0
2020-09-21 09:50:00,18.38,18.45,18.32,18.39,98943.0,15.7119,15.7717,15.6606,15.7204,98943.0
2020-09-21 09:55:00,18.39,18.48,18.35,18.44,97347.0,15.7204,15.7973,15.6862,15.7631,97347.0
2020-09-21 10:00:00,18.43,18.43,18.3,18.32,110926.0,15.7546,15.7546,15.6435,15.6606,110926.0
2020-09-21 10:05:00,18.32,18.39,18.29,18.37,77738.0,15.6606,15.7204,15.6349,15.7033,77738.0
2020-09-21 10:10:00,18.36,18.47,18.36,18.4,150208.0,15.6948,15.7888,15.6948,15.729,150208.0
2020-09-21 10:15:00,18.39,18.4,18.25,18.28,141734.0,15.7204,15.729,15.6007,15.6264,141734.0
2020-09-21 10:20:00,18.27,18.3,18.22,18.28,103034.0,15.6178,15.6435,15.5751,15.6264,103034.0
2020-09-21 10:25:00,18.28,18.29,18.19,18.24,110638.0,15.6264,15.6349,15.5494,15.5922,110638.0
2020-09-21 10:30:00,18.24,18.24,18.17,18.19,97274.0,15.5922,15.5922,15.5323,15.5494,97274.0
2020-09-21 10:35:00,18.19,18.21,18.13,18.13,90228.0,15.5494,15.5665,15.4981,15.4981,90228.0
2020-09-21 10:40:00,18.13,18.2,18.11,18.14,86680.0,15.4981,15.558,15.4811,15.5067,86680.0
2020-09-21 10:45:00,18.15,18.22,18.14,18.21,76564.0,15.5152,15.5751,15.5067,15.5665,76564.0
2020-09-21 10:50:00,18.21,18.23,18.16,18.23,96414.0,15.5665,15.5836,15.5238,15.5836,96414.0
2020-09-21 10:55:00,18.22,18.23,18.17,18.17,61578.0,15.5751,15.5836,15.5323,15.5323,61578.0
2020-09-21 11:00:00,18.17,18.24,18.16,18.21,81887.0,15.5323,15.5922,15.5238,15.5665,81887.0
2020-09-21 11:05:00,18.21,18.25,18.18,18.24,100435.0,15.5665,15.6007,15.5409,15.5922,100435.0
2020-09-21 11:10:00,18.23,18.24,18.18,18.18,80159.0,15.5836,15.5922,15.5409,15.5409,80159.0
2020-09-21 11:15:00,18.19,18.2,18.14,18.16,96071.0,15.5494,15.558,15.5067,15.5238,96071.0
2020-09-21 11:20:00,18.16,18.19,18.16,18.18,79073.0,15.5238,15.5494,15.5238,15.5409,79073.0
2020-09-21 11:25:00,18.18,18.21,18.14,18.2,113812.0,15.5409,15.5665,15.5067,15.558,113812.0
2020-09-21 11:30:00,18.19,18.21,18.14,18.14,112596.0,15.5494,15.5665,15.5067,15.5067,112596.0
2020-09-21 11:35:00,18.15,18.2,18.14,18.17,102900.0,15.5152,15.558,15.5067,15.5323,102900.0
2020-09-21 11:40:00,18.17,18.21,18.15,18.17,118346.0,15.5323,15.5665,15.5152,15.5323,118346.0
2020-09-21 11:45:00,18.17,18.24,18.17,18.23,86145.0,15.5323,15.5922,15.5323,15.5836,86145.0
2020-09-21 11:50:00,18.23,18.26,18.21,18.24,68165.0,15.5836,15.6093,15.5665,15.5922,68165.0
2020-09-21 11:55:00,18.25,18.27,18.22,18.25,109432.0,15.6007,15.6178,15.5751,15.6007,109432.0
2020-09-21 12:00:00,18.24,18.29,18.23,18.29,80919.0,15.5922,15.6349,15.5836,15.6349,80919.0
2020-09-21 12:05:00,18.28,18.31,18.25,18.26,101767.0,15.6264,15.652,15.6007,15.6093,101767.0
2020-09-21 12:10:00,18.25,18.29,18.24,18.25,84486.0,15.6007,15.6349,15.5922,15.6007,84486.0
2020-09-21 12:15:00,18.25,18.27,18.23,18.26,100967.0,15.6007,15.6178,15.5836,15.6093,100967.0
2020-09-21 12:20:00,18.26,18.27,18.22,18.27,58048.0,15.6093,15.6178,15.5751,15.6178,58048.0
2020-09-21 12:25:00,18.26,18.29,18.25,18.27,96672.0,15.6093,15.6349,15.6007,15.6178,96672.0
2020-09-21 12:30:00,18.28,18.28,18.23,18.23,65964.0,15.6264,15.6264,15.5836,15.5836,65964.0
2020-09-21 12:35:00,18.24,18.26,18.24,18.25,60514.0,15.5922,15.6093,15.5922,15.6007,60514.0
2020-09-21 12:40:00,18.26,18.28,18.22,18.23,91078.0,15.6093,15.6264,15.5751,15.5836,91078.0
2020-09-21 12:45:00,18.23,18.24,18.2,18.21,45503.0,15.5836,15.5922,15.558,15.5665,45503.0
2020-09-21 12:50:00,18.21,18.23,18.18,18.19,86739.0,15.5665,15.5836,15.5409,15.5494,86739.0
2020-09-21 12:55:00,18.19,18.21,18.16,18.18,71124.0,15.5494,15.5665,15.5238,15.5409,71124.0
2020-09-21 13:00:00,18.18,18.2,18.15,18.18,79176.0,15.5409,15.558,15.5152,15.5409,79176.0
2020-09-21 13:05:00,18.18,18.19,18.15,18.19,80063.0,15.5409,15.5494,15.5152,15.5494,80063.0
2020-09-21 13:10:00,18.19,18.21,18.17,18.21,85387.0,15.5494,15.5665,15.5323,15.5665,85387.0
2020-09-21 13:15:00,18.21,18.24,18.2,18.21,113926.0,15.5665,15.5922,15.558,15.5665,113926.0
2020-09-21 13:20:00,18.21,18.26,18.21,18.25,71487.0,15.5665,15.6093,15.5665,15.6007,71487.0
2020-09-21 13:25:00,18.25,18.25,18.21,18.24,48553.0,15.6007,15.6007,15.5665,15.5922,48553.0
2020-09-21 13:30:00,18.23,18.26,18.22,18.25,57150.0,15.5836,15.6093,15.5751,15.6007,57150.0
2020-09-21 13:35:00,18.25,18.27,18.23,18.26,55392.0,15.6007,15.6178,15.5836,15.6093,55392.0
2020-09-21 13:40:00,18.26,18.26,18.21,18.21,39651.0,15.6093,15.6093,15.5665,15.5665,39651.0
2020-09-21 13:45:00,18.21,18.22,18.17,18.19,129480.0,15.5665,15.5751,15.5323,15.5494,129480.0
2020-09-21 13:50:00,18.2,18.21,18.18,18.18,54392.0,15.558,15.5665,15.5409,15.5409,54392.0
2020-09-21 13:55:00,18.17,18.18,18.15,18.16,75848.0,15.5323,15.5409,15.5152,15.5238,75848.0
2020-09-21 14:00:00,18.15,18.17,18.13,18.16,123070.0,15.5152,15.5323,15.4981,15.5238,123070.0
2020-09-21 14:05:00,18.16,18.17,18.14,18.16,71111.0,15.5238,15.5323,15.5067,15.5238,71111.0
2020-09-21 14:10:00,18.16,18.18,18.15,18.16,49130.0,15.5238,15.5409,15.5152,15.5238,49130.0
2020-09-21 14:15:00,18.16,18.17,18.11,18.14,124833.0,15.5238,15.5323,15.4811,15.5067,124833.0
2020-09-21 14:20:00,18.14,18.16,18.11,18.15,105859.0,15.5067,15.5238,15.4811,15.5152,105859.0
2020-09-21 14:25:00,18.15,18.19,18.14,18.18,67243.0,15.5152,15.5494,15.5067,15.5409,67243.0
2020-09-21 14:30:00,18.17,18.17,18.12,18.14,114580.0,15.5323,15.5323,15.4896,15.5067,114580.0
2020-09-21 14:35:00,18.15,18.15,18.13,18.14,72213.0,15.5152,15.5152,15.4981,15.5067,72213.0
2020-09-21 14:40:00,18.14,18.15,18.12,18.13,69919.0,15.5067,15.5152,15.4896,15.4981,69919.0
2020-09-21 14:45:00,18.14,18.14,18.1,18.1,36320.0,15.5067,15.5067,15.4725,15.4725,36320.0
2020-09-21 14:50:00,18.1,18.13,18.09,18.12,113856.0,15.4725,15.4981,15.464,15.4896,113856.0
2020-09-21 14:55:00,18.12,18.16,18.11,18.13,89696.0,15.4896,15.5238,15.4811,15.4981,89696.0
2020-09-21 15:00:00,18.14,18.2,18.13,18.2,56196.0,15.5067,15.558,15.4981,15.558,56196.0
2020-09-21 15:05:00,18.2,18.23,18.19,18.22,48396.0,15.558,15.5836,15.5494,15.5751,48396.0
2020-09-21 15:10:00,18.22,18.24,18.21,18.21,65611.0,15.5751,15.5922,15.5665,15.5665,65611.0
2020-09-21 15:15:00,18.21,18.27,18.21,18.25,126102.0,15.5665,15.6178,15.5665,15.6007,126102.0
2020-09-21 15:20:00,18.25,18.31,18.24,18.3,105629.0,15.6007,15.652,15.5922,15.6435,105629.0
2020-09-21 15:25:00,18.3,18.33,18.29,18.32,112620.0,15.6435,15.6691,15.6349,15.6606,112620.0
2020-09-21 15:30:00,18.32,18.35,18.29,18.32,120381.0,15.6606,15.6862,15.6349,15.6606,120381.0
2020-09-21 15:35:00,18.32,18.42,18.32,18.41,292238.0,15.6606,15.746,15.6606,15.7375,292238.0
2020-09-21 15:40:00,18.42,18.42,18.33,18.35,155881.0,15.746,15.746,15.6691,15.6862,155881.0
2020-09-21 15:45:00,18.36,18.38,18.33,18.34,183975.0,15.6948,15.7119,15.6691,15.6777,183975.0
2020-09-21 15:50:00,18.34,18.38,18.34,18.37,258213.0,15.6777,15.7119,15.6777,15.7033,258213.0
2020-09-21 15:55:00,18.37,18.42,18.34,18.34,969115.0,15.7033,15.746,15.6777,15.6777,969115.0
2020-09-22 09:30:00,18.42,18.59,18.4,18.5,201362.0,15.746,15.8914,15.729,15.8144,201362.0
2020-09-22 09:35:00,18.5,18.54,18.47,18.49,82141.0,15.8144,15.8486,15.7888,15.8059,82141.0
2020-09-22 09:40:00,18.49,18.55,18.49,18.53,71625.0,15.8059,15.8572,15.8059,15.8401,71625.0
2020-09-22 09:45:00,18.54,18.58,18.48,18.48,30655.0,15.8486,15.8828,15.7973,15.7973,30655.0
2020-09-22 09:50:00,18.48,18.48,18.45,18.45,102047.0,15.7973,15.7973,15.7717,15.7717,102047.0
2020-09-22 09:55:00,18.45,18.46,18.4,18.42,58616.0,15.7717,15.7802,15.729,15.746,58616.0
2020-09-22 10:00:00,18.42,18.42,18.33,18.36,69434.0,15.746,15.746,15.6691,15.6948,69434.0
2020-09-22 10:05:00,18.35,18.42,18.34,18.41,67736.0,15.6862,15.746,15.6777,15.7375,67736.0
2020-09-22 10:10:00,18.41,18.45,18.4,18.45,77657.0,15.7375,15.7717,15.729,15.7717,77657.0
2020-09-22 10:15:00,18.45,18.51,18.45,18.5,77584.0,15.7717,15.823,15.7717,15.8144,77584.0
2020-09-22 10:20:00,18.5,18.51,18.45,18.45,56806.0,15.8144,15.823,15.7717,15.7717,56806.0
2020-09-22 10:25:00,18.45,18.5,18.44,18.5,38630.0,15.7717,15.8144,15.7631,15.8144,38630.0
2020-09-22 10:30:00,18.5,18.5,18.46,18.48,77526.0,15.8144,15.8144,15.7802,15.7973,77526.0
2020-09-22 10:35:00,18.48,18.48,18.44,18.45,60738.0,15.7973,15.7973,15.7631,15.7717,60738.0
2020-09-22 10:40:00,18.45,18.45,18.39,18.39,38910.0,15.7717,15.7717,15.7204,15.7204,38910.0
2020-09-22 10:45:00,18.39,18.4,18.36,18.39,83879.0,15.7204,15.729,15.6948,15.7204,83879.0
2020-09-22 10:50:00,18.39,18.41,18.37,18.39,166232.0,15.7204,15.7375,15.7033,15.7204,166232.0
2020-09-22 10:55:00,18.39,18.39,18.27,18.27,95712.0,15.7204,15.7204,15.6178,15.6178,95712.0
2020-09-22 11:00:00,18.27,18.32,18.27,18.32,91208.0,15.6178,15.6606,15.6178,15.6606,91208.0
2020-09-22 11:05:00,18.32,18.37,18.3,18.37,70151.0,15.6606,15.7033,15.6435,15.7033,70151.0
2020-09-22 11:10:00,18.37,18.41,18.35,18.4,134931.0,15.7033,15.7375,15.6862,15.729,134931.0
2020-09-22 11:15:00,18.39,18.42,18.38,18.41,100560.0,15.7204,15.746,15.7119,15.7375,100560.0
2020-09-22 11:20:00,18.4,18.49,18.4,18.44,132657.0,15.729,15.8059,15.729,15.7631,132657.0
2020-09-22 11:25:00,18.44,18.45,18.41,18.41,41779.0,15.7631,15.7717,15.7375,15.7375,41779.0
2020-09-22 11:30:00,18.42,18.42,18.34,18.35,58917.0,15.746,15.746,15.6777,15.6862,58917.0
2020-09-22 11:35:00,18.35,18.4,18.35,18.4,51783.0,15.6862,15.729,15.6862,15.729,51783.0
2020-09-22 11:40:00,18.39,18.43,18.38,18.39,81960.0,15.7204,15.7546,15.7119,15.7204,81960.0
2020-09-22 11:45:00,18.39,18.42,18.39,18.4,66415.0,15.7204,15.746,15.7204,15.729,66415.0
2020-09-22 11:50:00,18.4,18.4,18.37,18.39,62590.0,15.729,15.729,15.7033,15.7204,62590.0
2020-09-22 11:55:00,18.39,18.41,18.38,18.41,128964.0,15.7204,15.7375,15.7119,15.7375,128964.0
2020-09-22 12:00:00,18.4,18.42,18.38,18.41,73297.0,15.729,15.746,15.7119,15.7375,73297.0
2020-09-22 12:05:00,18.41,18.42,18.38,18.38,51671.0,15.7375,15.746,15.7119,15.7119,51671.0
2020-09-22 12:10:00,18.39,18.4,18.36,18.39,138910.0,15.7204,15.729,15.6948,15.7204,138910.0
2020-09-22 12:15:00,18.4,18.41,18.37,18.38,124641.0,15.729,15.7375,15.7033,15.7119,124641.0
2020-09-22 12:20:00,18.38,18.39,18.37,18.38,76450.0,15.7119,15.7204,15.7033,15.7119,76450.0
2020-09-22 12:25:00,18.39,18.39,18.34,18.37,97429.0,15.7204,15.7204,15.6777,15.7033,97429.0
2020-09-22 12:30:00,18.37,18.4,18.36,18.38,77405.0,15.7033,15.729,15.6948,15.7119,77405.0
2020-09-22 12:35:00,18.38,18.41,18.37,18.39,54849.0,15.7119,15.7375,15.7033,15.7204,54849.0
2020-09-22 12:40:00,18.39,18.4,18.36,18.36,19573.0,15.7204,15.729,15.6948,15.6948,19573.0
2020-09-22 12:45:00,18.37,18.38,18.35,18.37,52367.0,15.7033,15.7119,15.6862,15.7033,52367.0
2020-09-22 12:50:00,18.37,18.38,18.35,18.38,31298.0,15.7033,15.7119,15.6862,15.7119,31298.0
2020-09-22 12:55:00,18.38,18.38,18.34,18.35,41619.0,15.7119,15.7119,15.6777,15.6862,41619.0
2020-09-22 13:00:00,18.34,18.36,18.33,18.34,49458.0,15.6777,15.6948,15.6691,15.6777,49458.0
2020-09-22 13:05:00,18.34,18.36,18.32,18.35,52165.0,15.6777,15.6948,15.6606,15.6862,52165.0
2020-09-22 13:10:00,18.36,18.38,18.35,18.38,18703.0,15.6948,15.7119,15.6862,15.7119,18703.0
2020-09-22 13:15:00,18.38,18.38,18.36,18.38,28741.0,15.7119,15.7119,15.6948,15.7119,28741.0
2020-09-22 13:20:00,18.38,18.4,18.38,18.39,42724.0,15.7119,15.729,15.7119,15.7204,42724.0
2020-09-22 13:25:00,18.4,18.41,18.39,18.41,26978.0,15.729,15.7375,15.7204,15.7375,26978.0
2020-09-22 13:30:00,18.41,18.42,18.4,18.41,30594.0,15.7375,15.746,15.729,15.7375,30594.0
2020-09-22 13:35:00,18.41,18.42,18.4,18.41,42512.0,15.7375,15.746,15.729,15.7375,42512.0
2020-09-22 13:40:00,18.41,18.42,18.4,18.41,22807.0,15.7375,15.746,15.729,15.7375,22807.0
2020-09-22 13:45:00,18.41,18.45,18.41,18.45,43658.0,15.7375,15.7717,15.7375,15.7717,43658.0
2020-09-22 13:50:00,18.44,18.45,18.43,18.44,63662.0,15.7631,15.7717,15.7546,15.7631,63662.0
2020-09-22 13:55:00,18.44,18.45,18.42,18.42,70735.0,15.7631,15.7717,15.746,15.746,70735.0
2020-09-22 14:00:00,18.43,18.48,18.42,18.48,63017.0,15.7546,15.7973,15.746,15.7973,63017.0
2020-09-22 14:05:00,18.48,18.48,18.43,18.45,53948.0,15.7973,15.7973,15.7546,15.7717,53948.0
2020-09-22 14:10:00,18.44,18.47,18.42,18.46,121937.0,15.7631,15.7888,15.746,15.7802,121937.0
2020-09-22 14:15:00,18.47,18.47,18.45,18.46,67322.0,15.7888,15.7888,15.7717,15.7802,67322.0
2020-09-22 14:20:00,18.46,18.46,18.43,18.43,64904.0,15.7802,15.7802,15.7546,15.7546,64904.0
2020-09-22 14:25:00,18.44,18.44,18.42,18.44,35094.0,15.7631,15.7631,15.746,15.7631,35094.0
2020-09-22 14:30:00,18.44,18.45,18.41,18.42,100161.0,15.7631,15.7717,15.7375,15.746,100161.0
2020-09-22 14:35:00,18.41,18.44,18.41,18.44,49524.0,15.7375,15.7631,15.7375,15.7631,49524.0
2020-09-22 14:40:00,18.43,18.44,18.4,18.41,153547.0,15.7546,15.7631,15.729,15.7375,153547.0
2020-09-22 14:45:00,18.41,18.43,18.4,18.41,56571.0,15.7375,15.7546,15.729,15.7375,56571.0
2020-09-22 14:50:00,18.41,18.41,18.39,18.39,45066.0,15.7375,15.7375,15.7204,15.7204,45066.0
2020-09-22 14:55:00,18.39,18.4,18.37,18.38,95449.0,15.7204,15.729,15.7033,15.7119,95449.0
2020-09-22 15:00:00,18.38,18.39,18.36,18.36,111412.0,15.7119,15.7204,15.6948,15.6948,111412.0
2020-09-22 15:05:00,18.37,18.39,18.36,18.38,53158.0,15.7033,15.7204,15.6948,15.7119,53158.0
2020-09-22 15:10:00,18.38,18.4,18.36,18.36,106674.0,15.7119,15.729,15.6948,15.6948,106674.0
2020-09-22 15:15:00,18.36,18.38,18.35,18.37,70343.0,15.6948,15.7119,15.6862,15.7033,70343.0
2020-09-22 15:20:00,18.38,18.38,18.36,18.38,93943.0,15.7119,15.7119,15.6948,15.7119,93943.0
2020-09-22 15:25:00,18.38,18.45,18.37,18.45,150455.0,15.7119,15.7717,15.7033,15.7717,150455.0
2020-09-22 15:30:00,18.45,18.45,18.41,18.44,146304.0,15.7717,15.7717,15.7375,15.7631,146304.0
2020-09-22 15:35:00,18.44,18.5,18.43,18.5,149785.0,15.7631,15.8144,15.7546,15.8144,149785.0
2020-09-22 15:40:00,18.5,18.51,18.48,18.5,146255.0,15.8144,15.823,15.7973,15.8144,146255.0
2020-09-22 15:45:00,18.5,18.53,18.49,18.52,168851.0,15.8144,15.8401,15.8059,15.8315,168851.0
2020-09-22 15:50:00,18.52,18.52,18.46,18.48,189201.0,15.8315,15.8315,15.7802,15.7973,189201.0
2020-09-22 15:55:00,18.48,18.48,18.42,18.43,662441.0,15.7973,15.7973,15.746,15.7546,662441.0
2020-09-23 09:30:00,18.71,18.73,18.58,18.69,402381.0,15.994,16.011,15.8828,15.9769,402381.0
2020-09-23 09:35:00,18.68,18.72,18.61,18.65,170454.0,15.9683,16.0025,15.9085,15.9427,170454.0
2020-09-23 09:40:00,18.64,18.77,18.62,18.77,124955.0,15.9341,16.0452,15.917,16.0452,124955.0
2020-09-23 09:45:00,18.76,18.84,18.75,18.8,137961.0,16.0367,16.1051,16.0281,16.0709,137961.0
2020-09-23 09:50:00,18.8,18.81,18.74,18.75,117507.0,16.0709,16.0794,16.0196,16.0281,117507.0
2020-09-23 09:55:00,18.75,18.79,18.73,18.75,121532.0,16.0281,16.0623,16.011,16.0281,121532.0
2020-09-23 10:00:00,18.75,18.82,18.74,18.79,128567.0,16.0281,16.088,16.0196,16.0623,128567.0
2020-09-23 10:05:00,18.8,18.9,18.78,18.86,171416.0,16.0709,16.1564,16.0538,16.1222,171416.0
2020-09-23 10:10:00,18.86,18.88,18.81,18.84,225108.0,16.1222,16.1393,16.0794,16.1051,225108.0
2020-09-23 10:15:00,18.84,18.85,18.79,18.82,84505.0,16.1051,16.1136,16.0623,16.088,84505.0
2020-09-23 10:20:00,18.82,18.89,18.82,18.89,56382.0,16.088,16.1478,16.088,16.1478,56382.0
2020-09-23 10:25:00,18.89,18.91,18.85,18.88,112824.0,16.1478,16.1649,16.1136,16.1393,112824.0
2020-09-23 10:30:00,18.88,18.94,18.87,18.91,140544.0,16.1393,16.1906,16.1307,16.1649,140544.0
2020-09-23 10:35:00,18.91,18.91,18.84,18.88,95023.0,16.1649,16.1649,16.1051,16.1393,95023.0
2020-09-23 10:40:00,18.89,18.95,18.89,18.93,100736.0,16.1478,16.1991,16.1478,16.182,100736.0
2020-09-23 10:45:00,18.93,18.93,18.85,18.86,88638.0,16.182,16.182,16.1136,16.1222,88638.0
2020-09-23 10:50:00,18.85,18.86,18.78,18.78,141848.0,16.1136,16.1222,16.0538,16.0538,141848.0
2020-09-23 10:55:00,18.78,18.79,18.74,18.75,214663.0,16.0538,16.0623,16.0196,16.0281,214663.0
2020-09-23 11:00:00,18.76,18.77,18.74,18.76,117352.0,16.0367,16.0452,16.0196,16.0367,117352.0
2020-09-23 11:05:00,18.76,18.85,18.75,18.84,95042.0,16.0367,16.1136,16.0281,16.1051,95042.0
2020-09-23 11:10:00,18.84,18.84,18.81,18.82,60209.0,16.1051,16.1051,16.0794,16.088,60209.0
2020-09-23 11:15:00,18.82,18.83,18.77,18.8,74662.0,16.088,16.0965,16.0452,16.0709,74662.0
2020-09-23 11:20:00,18.8,18.81,18.78,18.8,60229.0,16.0709,16.0794,16.0538,16.0709,60229.0
2020-09-23 11:25:00,18.8,18.81,18.73,18.73,129458.0,16.0709,16.0794,16.011,16.011,129458.0
2020-09-23 11:30:00,18.73,18.74,18.7,18.71,131464.0,16.011,16.0196,15.9854,15.994,131464.0
2020-09-23 11:35:00,18.71,18.72,18.69,18.71,169943.0,15.994,16.0025,15.9769,15.994,169943.0
2020-09-23 11:40:00,18.71,18.77,18.71,18.76,97007.0,15.994,16.0452,15.994,16.0367,97007.0
2020-09-23 11:45:00,18.76,18.76,18.7,18.73,80120.0,16.0367,16.0367,15.9854,16.011,80120.0
2020-09-23 11:50:00,18.72,18.73,18.65,18.69,126231.0,16.0025,16.011,15.9427,15.9769,126231.0
2020-09-23 11:55:00,18.69,18.75,18.69,18.71,76476.0,15.9769,16.0281,15.9769,15.994,76476.0
2020-09-23 12:00:00,18.71,18.75,18.68,18.73,55316.0,15.994,16.0281,15.9683,16.011,55316.0
2020-09-23 12:05:00,18.73,18.76,18.72,18.75,54219.0,16.011,16.0367,16.0025,16.0281,54219.0
2020-09-23 12:10:00,18.76,18.77,18.72,18.73,46835.0,16.0367,16.0452,16.0025,16.011,46835.0
2020-09-23 12:15:00,18.73,18.73,18.69,18.7,46629.0,16.011,16.011,15.9769,15.9854,46629.0
2020-09-23 12:20:00,18.7,18.71,18.68,18.69,36717.0,15.9854,15.994,15.9683,15.9769,36717.0
2020-09-23 12:25:00,18.7,18.75,18.69,18.75,44222.0,15.9854,16.0281,15.9769,16.0281,44222.0
2020-09-23 12:30:00,18.75,18.75,18.67,18.67,40661.0,16.0281,16.0281,15.9598,15.9598,40661.0
2020-09-23 12:35:00,18.68,18.72,18.66,18.72,53061.0,15.9683,16.0025,15.9512,16.0025,53061.0
2020-09-23 12:40:00,18.72,18.74,18.71,18.72,45256.0,16.0025,16.0196,15.994,16.0025,45256.0
2020-09-23 12:45:00,18.72,18.72,18.69,18.72,33544.0,16.0025,16.0025,15.9769,16.0025,33544.0
2020-09-23 12:50:00,18.71,18.71,18.66,18.66,35053.0,15.994,15.994,15.9512,15.9512,35053.0
2020-09-23 12:55:00,18.66,18.71,18.66,18.69,53989.0,15.9512,15.994,15.9512,15.9769,53989.0
2020-09-23 13:00:00,18.69,18.69,18.65,18.66,19823.0,15.9769,15.9769,15.9427,15.9512,19823.0
2020-09-23 13:05:00,18.65,18.69,18.64,18.68,32230.0,15.9427,15.9769,15.9341,15.9683,32230.0
2020-09-23 13:10:00,18.68,18.7,18.67,18.68,35872.0,15.9683,15.9854,15.9598,15.9683,35872.0
2020-09-23 13:15:00,18.69,18.7,18.68,18.7,10979.0,15.9769,15.9854,15.9683,15.9854,10979.0
2020-09-23 13:20:00,18.69,18.7,18.68,18.7,14544.0,15.9769,15.9854,15.9683,15.9854,14544.0
2020-09-23 13:25:00,18.69,18.7,18.64,18.65,30294.0,15.9769,15.9854,15.9341,15.9427,30294.0
2020-09-23 13:30:00,18.65,18.65,18.62,18.64,19319.0,15.9427,15.9427,15.917,15.9341,19319.0
2020-09-23 13:35:00,18.64,18.64,18.61,18.62,36960.0,15.9341,15.9341,15.9085,15.917,36960.0
2020-09-23 13:40:00,18.63,18.63,18.58,18.58,26190.0,15.9256,15.9256,15.8828,15.8828,26190.0
2020-09-23 13:45:00,18.58,18.59,18.56,18.57,45042.0,15.8828,15.8914,15.8657,15.8743,45042.0
2020-09-23 13:50:00,18.57,18.59,18.51,18.56,49508.0,15.8743,15.8914,15.823,15.8657,49508.0
2020-09-23 13:55:00,18.55,18.58,18.54,18.56,45945.0,15.8572,15.8828,15.8486,15.8657,45945.0
2020-09-23 14:00:00,18.56,18.56,18.52,18.54,48556.0,15.8657,15.8657,15.8315,15.8486,48556.0
2020-09-23 14:05:00,18.54,18.58,18.54,18.55,45506.0,15.8486,15.8828,15.8486,15.8572,45506.0
2020-09-23 14:10:00,18.55,18.57,18.53,18.55,46818.0,15.8572,15.8743,15.8401,15.8572,46818.0
2020-09-23 14:15:00,18.54,18.54,18.42,18.42,56029.0,15.8486,15.8486,15.746,15.746,56029.0
2020-09-23 14:20:00,18.43,18.46,18.4,18.41,97486.0,15.7546,15.7802,15.729,15.7375,97486.0
2020-09-23 14:25:00,18.4,18.4,18.36,18.38,277743.0,15.729,15.729,15.6948,15.7119,277743.0
2020-09-23 14:30:00,18.38,18.39,18.33,18.36,120645.0,15.7119,15.7204,15.6691,15.6948,120645.0
2020-09-23 14:35:00,18.35,18.44,18.34,18.41,122795.0,15.6862,15.7631,15.6777,15.7375,122795.0
2020-09-23 14:40:00,18.41,18.42,18.37,18.39,97650.0,15.7375,15.746,15.7033,15.7204,97650.0
2020-09-23 14:45:00,18.39,18.41,18.38,18.4,50849.0,15.7204,15.7375,15.7119,15.729,50849.0
2020-09-23 14:50:00,18.4,18.43,18.32,18.32,119107.0,15.729,15.7546,15.6606,15.6606,119107.0
2020-09-23 14:55:00,18.32,18.35,18.31,18.33,80144.0,15.6606,15.6862,15.652,15.6691,80144.0
2020-09-23 15:00:00,18.34,18.35,18.3,18.3,91791.0,15.6777,15.6862,15.6435,15.6435,91791.0
2020-09-23 15:05:00,18.3,18.35,18.27,18.34,111285.0,15.6435,15.6862,15.6178,15.6777,111285.0
2020-09-23 15:10:00,18.33,18.35,18.31,18.34,179710.0,15.6691,15.6862,15.652,15.6777,179710.0
2020-09-23 15:15:00,18.33,18.34,18.28,18.32,105281.0,15.6691,15.6777,15.6264,15.6606,105281.0
2020-09-23 15:20:00,18.33,18.35,18.3,18.32,135929.0,15.6691,15.6862,15.6435,15.6606,135929.0
2020-09-23 15:25:00,18.31,18.35,18.3,18.35,157518.0,15.652,15.6862,15.6435,15.6862,157518.0
2020-09-23 15:30:00,18.35,18.35,18.31,18.35,231017.0,15.6862,15.6862,15.652,15.6862,231017.0
2020-09-23 15:35:00,18.35,18.38,18.33,18.37,154101.0,15.6862,15.7119,15.6691,15.7033,154101.0
2020-09-23 15:40:00,18.37,18.4,18.36,18.39,141997.0,15.7033,15.729,15.6948,15.7204,141997.0
2020-09-23 15:45:00,18.39,18.4,18.3,18.3,154179.0,15.7204,15.729,15.6435,15.6435,154179.0
2020-09-23 15:50:00,18.3,18.3,18.26,18.29,161207.0,15.6435,15.6435,15.6093,15.6349,161207.0
2020-09-23 15:55:00,18.29,18.34,18.28,18.32,503280.0,15.6349,15.6777,15.6264,15.6606,503280.0
2020-09-24 09:30:00,18.12,18.12,17.86,17.89,321523.0,15.4896,15.4896,15.2673,15.293,321523.0
2020-09-24 09:35:00,17.89,17.95,17.83,17.87,110408.0,15.293,15.3443,15.2417,15.2759,110408.0
2020-09-24 09:40:00,17.88,17.98,17.88,17.98,126046.0,15.2844,15.3699,15.2844,15.3699,126046.0
2020-09-24 09:45:00,17.98,18.16,17.96,18.14,162853.0,15.3699,15.5238,15.3528,15.5067,162853.0
2020-09-24 09:50:00,18.14,18.15,18.05,18.05,100950.0,15.5067,15.5152,15.4298,15.4298,100950.0
2020-09-24 09:55:00,18.05,18.08,18.0,18.06,94597.0,15.4298,15.4554,15.387,15.4383,94597.0
2020-09-24 10:00:00,18.05,18.14,18.05,18.11,97488.0,15.4298,15.5067,15.4298,15.4811,97488.0
2020-09-24 10:05:00,18.11,18.17,18.11,18.15,128462.0,15.4811,15.5323,15.4811,15.5152,128462.0
2020-09-24 10:10:00,18.14,18.15,18.1,18.13,94905.0,15.5067,15.5152,15.4725,15.4981,94905.0
2020-09-24 10:15:00,18.14,18.19,18.13,18.15,106795.0,15.5067,15.5494,15.4981,15.5152,106795.0
2020-09-24 10:20:00,18.14,18.15,18.07,18.07,84263.0,15.5067,15.5152,15.4469,15.4469,84263.0
2020-09-24 10:25:00,18.08,18.09,18.04,18.05,49955.0,15.4554,15.464,15.4212,15.4298,49955.0
2020-09-24 10:30:00,18.05,18.05,17.94,17.95,69281.0,15.4298,15.4298,15.3357,15.3443,69281.0
2020-09-24 10:35:00,17.96,17.96,17.92,17.94,158622.0,15.3528,15.3528,15.3186,15.3357,158622.0
2020-09-24 10:40:00,17.94,17.97,17.89,17.9,157081.0,15.3357,15.3614,15.293,15.3015,157081.0
2020-09-24 10:45:00,17.9,17.97,17.9,17.96,97006.0,15.3015,15.3614,15.3015,15.3528,97006.0
2020-09-24 10:50:00,17.95,18.0,17.92,17.98,67276.0,15.3443,15.387,15.3186,15.3699,67276.0
2020-09-24 10:55:00,17.99,18.02,17.96,18.0,62694.0,15.3785,15.4041,15.3528,15.387,62694.0
2020-09-24 11:00:00,18.01,18.02,17.98,17.98,35963.0,15.3956,15.4041,15.3699,15.3699,35963.0
2020-09-24 11:05:00,17.98,18.01,17.94,17.96,64687.0,15.3699,15.3956,15.3357,15.3528,64687.0
2020-09-24 11:10:00,17.96,18.0,17.93,18.0,67498.0,15.3528,15.387,15.3272,15.387,67498.0
2020-09-24 11:15:00,17.99,18.0,17.94,17.95,51379.0,15.3785,15.387,15.3357,15.3443,51379.0
2020-09-24 11:20:00,17.94,18.04,17.93,18.03,102485.0,15.3357,15.4212,15.3272,15.4127,102485.0
2020-09-24 11:25:00,18.03,18.06,17.97,17.98,87400.0,15.4127,15.4383,15.3614,15.3699,87400.0
2020-09-24 11:30:00,17.97,18.05,17.97,18.02,81928.0,15.3614,15.4298,15.3614,15.4041,81928.0
2020-09-24 11:35:00,18.03,18.08,18.02,18.08,75155.0,15.4127,15.4554,15.4041,15.4554,75155.0
2020-09-24 11:40:00,18.09,18.11,18.06,18.06,80877.0,15.464,15.4811,15.4383,15.4383,80877.0
2020-09-24 11:45:00,18.07,18.07,18.01,18.02,46425.0,15.4469,15.4469,15.3956,15.4041,46425.0
2020-09-24 11:50:00,18.02,18.06,18.01,18.06,75046.0,15.4041,15.4383,15.3956,15.4383,75046.0
2020-09-24 11:55:00,18.06,18.1,18.05,18.07,57186.0,15.4383,15.4725,15.4298,15.4469,57186.0
2020-09-24 12:00:00,18.08,18.12,18.07,18.12,82432.0,15.4554,15.4896,15.4469,15.4896,82432.0
2020-09-24 12:05:00,18.12,18.13,18.09,18.12,84035.0,15.4896,15.4981,15.464,15.4896,84035.0
2020-09-24 12:10:00,18.12,18.12,18.07,18.09,53902.0,15.4896,15.4896,15.4469,15.464,53902.0
2020-09-24 12:15:00,18.09,18.12,18.08,18.11,77089.0,15.464,15.4896,15.4554,15.4811,77089.0
2020-09-24 12:20:00,18.11,18.13,18.09,18.09,53258.0,15.4811,15.4981,15.464,15.464,53258.0
2020-09-24 12:25:00,18.09,18.14,18.08,18.1,48565.0,15.464,15.5067,15.4554,15.4725,48565.0
2020-09-24 12:30:00,18.1,18.11,18.05,18.05,63640.0,15.4725,15.4811,15.4298,15.4298,63640.0
2020-09-24 12:35:00,18.06,18.06,18.0,18.01,149585.0,15.4383,15.4383,15.387,15.3956,149585.0
2020-09-24 12:40:00,18.0,18.08,17.99,18.08,50120.0,15.387,15.4554,15.3785,15.4554,50120.0
2020-09-24 12:45:00,18.08,18.13,18.07,18.13,73130.0,15.4554,15.4981,15.4469,15.4981,73130.0
2020-09-24 12:50:00,18.12,18.14,18.11,18.13,39823.0,15.4896,15.5067,15.4811,15.4981,39823.0
2020-09-24 12:55:00,18.14,18.16,18.13,18.15,78309.0,15.5067,15.5238,15.4981,15.5152,78309.0
2020-09-24 13:00:00,18.15,18.16,18.14,18.15,67164.0,15.5152,15.5238,15.5067,15.5152,67164.0
2020-09-24 13:05:00,18.16,18.2,18.14,18.2,131612.0,15.5238,15.558,15.5067,15.558,131612.0
2020-09-24 13:10:00,18.2,18.32,18.19,18.32,109800.0,15.558,15.6606,15.5494,15.6606,109800.0
2020-09-24 13:15:00,18.32,18.35,18.27,18.28,188177.0,15.6606,15.6862,15.6178,15.6264,188177.0
2020-09-24 13:20:00,18.29,18.35,18.28,18.33,37319.0,15.6349,15.6862,15.6264,15.6691,37319.0
2020-09-24 13:25:00,18.34,18.38,18.32,18.37,59689.0,15.6777,15.7119,15.6606,15.7033,59689.0
2020-09-24 13:30:00,18.37,18.38,18.35,18.36,47273.0,15.7033,15.7119,15.6862,15.6948,47273.0
2020-09-24 13:35:00,18.36,18.36,18.3,18.32,121831.0,15.6948,15.6948,15.6435,15.6606,121831.0
2020-09-24 13:40:00,18.32,18.33,18.29,18.3,125375.0,15.6606,15.6691,15.6349,15.6435,125375.0
2020-09-24 13:45:00,18.3,18.35,18.28,18.33,77685.0,15.6435,15.6862,15.6264,15.6691,77685.0
2020-09-24 13:50:00,18.34,18.42,18.33,18.41,59370.0,15.6777,15.746,15.6691,15.7375,59370.0
2020-09-24 13:55:00,18.41,18.41,18.32,18.32,61108.0,15.7375,15.7375,15.6606,15.6606,61108.0
2020-09-24 14:00:00,18.33,18.34,18.3,18.32,77375.0,15.6691,15.6777,15.6435,15.6606,77375.0
2020-09-24 14:05:00,18.32,18.32,18.28,18.29,40725.0,15.6606,15.6606,15.6264,15.6349,40725.0
2020-09-24 14:10:00,18.3,18.31,18.28,18.29,51938.0,15.6435,15.652,15.6264,15.6349,51938.0
2020-09-24 14:15:00,18.29,18.33,18.24,18.25,74228.0,15.6349,15.6691,15.5922,15.6007,74228.0
2020-09-24 14:20:00,18.25,18.26,18.23,18.26,29159.0,15.6007,15.6093,15.5836,15.6093,29159.0
2020-09-24 14:25:00,18.26,18.28,18.24,18.27,50855.0,15.6093,15.6264,15.5922,15.6178,50855.0
2020-09-24 14:30:00,18.27,18.29,18.25,18.28,33900.0,15.6178,15.6349,15.6007,15.6264,33900.0
2020-09-24 14:35:00,18.27,18.3,18.25,18.3,25200.0,15.6178,15.6435,15.6007,15.6435,25200.0
2020-09-24 14:40:00,18.3,18.35,18.28,18.33,56687.0,15.6435,15.6862,15.6264,15.6691,56687.0
2020-09-24 14:45:00,18.32,18.33,18.25,18.25,76448.0,15.6606,15.6691,15.6007,15.6007,76448.0
2020-09-24 14:50:00,18.25,18.28,18.22,18.23,66851.0,15.6007,15.6264,15.5751,15.5836,66851.0
2020-09-24 14:55:00,18.23,18.25,18.19,18.19,46679.0,15.5836,15.6007,15.5494,15.5494,46679.0
2020-09-24 15:00:00,18.2,18.22,18.18,18.19,54606.0,15.558,15.5751,15.5409,15.5494,54606.0
2020-09-24 15:05:00,18.19,18.22,18.17,18.21,81738.0,15.5494,15.5751,15.5323,15.5665,81738.0
2020-09-24 15:10:00,18.21,18.23,18.18,18.22,67218.0,15.5665,15.5836,15.5409,15.5751,67218.0
2020-09-24 15:15:00,18.22,18.25,18.2,18.2,94244.0,15.5751,15.6007,15.558,15.558,94244.0
2020-09-24 15:20:00,18.2,18.21,18.13,18.16,112101.0,15.558,15.5665,15.4981,15.5238,112101.0
2020-09-24 15:25:00,18.16,18.19,18.14,18.16,85786.0,15.5238,15.5494,15.5067,15.5238,85786.0
2020-09-24 15:30:00,18.16,18.18,18.13,18.16,115789.0,15.5238,15.5409,15.4981,15.5238,115789.0
2020-09-24 15:35:00,18.16,18.19,18.12,18.18,234876.0,15.5238,15.5494,15.4896,15.5409,234876.0
2020-09-24 15:40:00,18.18,18.25,18.16,18.23,307419.0,15.5409,15.6007,15.5238,15.5836,307419.0
2020-09-24 15:45:00,18.22,18.28,18.18,18.19,257832.0,15.5751,15.6264,15.5409,15.5494,257832.0
2020-09-24 15:50:00,18.18,18.22,18.16,18.21,159957.0,15.5409,15.5751,15.5238,15.5665,159957.0
2020-09-24 15:55:00,18.21,18.21,18.14,18.15,726139.0,15.5665,15.5665,15.5067,15.5152,726139.0
2020-09-25 09:30:00,18.0,18.17,17.97,18.12,211739.0,15.387,15.5323,15.3614,15.4896,211739.0
2020-09-25 09:35:00,18.11,18.16,18.04,18.14,149242.0,15.4811,15.5238,15.4212,15.5067,149242.0
2020-09-25 09:40:00,18.15,18.23,18.13,18.2,137069.0,15.5152,15.5836,15.4981,15.558,137069.0
2020-09-25 09:45:00,18.21,18.23,18.1,18.12,118900.0,15.5665,15.5836,15.4725,15.4896,118900.0
2020-09-25 09:50:00,18.12,18.17,18.09,18.13,69179.0,15.4896,15.5323,15.464,15.4981,69179.0
2020-09-25 09:55:00,18.13,18.19,18.09,18.16,97114.0,15.4981,15.5494,15.464,15.5238,97114.0
2020-09-25 10:00:00,18.16,18.19,18.11,18.16,163918.0,15.5238,15.5494,15.4811,15.5238,163918.0
2020-09-25 10:05:00,18.17,18.2,18.13,18.16,83373.0,15.5323,15.558,15.4981,15.5238,83373.0
2020-09-25 10:10:00,18.18,18.18,18.03,18.05,86948.0,15.5409,15.5409,15.4127,15.4298,86948.0
2020-09-25 10:15:00,18.05,18.12,18.04,18.09,117039.0,15.4298,15.4896,15.4212,15.464,117039.0
2020-09-25 10:20:00,18.08,18.15,18.07,18.11,94337.0,15.4554,15.5152,15.4469,15.4811,94337.0
2020-09-25 10:25:00,18.11,18.16,18.11,18.14,58706.0,15.4811,15.5238,15.4811,15.5067,58706.0
2020-09-25 10:30:00,18.14,18.15,18.09,18.11,47503.0,15.5067,15.5152,15.464,15.4811,47503.0
2020-09-25 10:35:00,18.11,18.18,18.09,18.18,85550.0,15.4811,15.5409,15.464,15.5409,85550.0
2020-09-25 10:40:00,18.18,18.2,18.13,18.15,56424.0,15.5409,15.558,15.4981,15.5152,56424.0
2020-09-25 10:45:00,18.16,18.17,18.13,18.14,69293.0,15.5238,15.5323,15.4981,15.5067,69293.0
2020-09-25 10:50:00,18.14,18.19,18.13,18.19,76179.0,15.5067,15.5494,15.4981,15.5494,76179.0
2020-09-25 10:55:00,18.19,18.19,18.15,18.16,90715.0,15.5494,15.5494,15.5152,15.5238,90715.0
2020-09-25 11:00:00,18.16,18.18,18.12,18.13,51046.0,15.5238,15.5409,15.4896,15.4981,51046.0
2020-09-25 11:05:00,18.13,18.13,18.08,18.09,45072.0,15.4981,15.4981,15.4554,15.464,45072.0
2020-09-25 11:10:00,18.09,18.13,18.08,18.1,46995.0,15.464,15.4981,15.4554,15.4725,46995.0
2020-09-25 11:15:00,18.11,18.15,18.1,18.14,70826.0,15.4811,15.5152,15.4725,15.5067,70826.0
2020-09-25 11:20:00,18.14,18.17,18.13,18.16,51611.0,15.5067,15.5323,15.4981,15.5238,51611.0
2020-09-25 11:25:00,18.16,18.19,18.13,18.14,74021.0,15.5238,15.5494,15.4981,15.5067,74021.0
2020-09-25 11:30:00,18.14,18.17,18.13,18.16,46384.0,15.5067,15.5323,15.4981,15.5238,46384.0
2020-09-25 11:35:00,18.16,18.18,18.14,18.16,61393.0,15.5238,15.5409,15.5067,15.5238,61393.0
2020-09-25 11:40:00,18.16,18.18,18.1,18.1,53923.0,15.5238,15.5409,15.4725,15.4725,53923.0
2020-09-25 11:45:00,18.11,18.13,18.1,18.11,65857.0,15.4811,15.4981,15.4725,15.4811,65857.0
2020-09-25 11:50:00,18.12,18.14,18.11,18.11,58091.0,15.4896,15.5067,15.4811,15.4811,58091.0
2020-09-25 11:55:00,18.12,18.13,18.09,18.09,25019.0,15.4896,15.4981,15.464,15.464,25019.0
2020-09-25 12:00:00,18.1,18.11,18.08,18.11,75998.0,15.4725,15.4811,15.4554,15.4811,75998.0
2020-09-25 12:05:00,18.11,18.17,18.11,18.17,53835.0,15.4811,15.5323,15.4811,15.5323,53835.0
2020-09-25 12:10:00,18.17,18.17,18.15,18.16,31124.0,15.5323,15.5323,15.5152,15.5238,31124.0
2020-09-25 12:15:00,18.18,18.19,18.14,18.15,29868.0,15.5409,15.5494,15.5067,15.5152,29868.0
2020-09-25 12:20:00,18.14,18.17,18.14,18.16,50203.0,15.5067,15.5323,15.5067,15.5238,50203.0
2020-09-25 12:25:00,18.16,18.16,18.12,18.15,24929.0,15.5238,15.5238,15.4896,15.5152,24929.0
2020-09-25 12:30:00,18.15,18.16,18.13,18.14,64994.0,15.5152,15.5238,15.4981,15.5067,64994.0
2020-09-25 12:35:00,18.14,18.23,18.12,18.23,112220.0,15.5067,15.5836,15.4896,15.5836,112220.0
2020-09-25 12:40:00,18.23,18.24,18.21,18.23,47211.0,15.5836,15.5922,15.5665,15.5836,47211.0
2020-09-25 12:45:00,18.23,18.24,18.2,18.21,29914.0,15.5836,15.5922,15.558,15.5665,29914.0
2020-09-25 12:50:00,18.2,18.27,18.2,18.27,62987.0,15.558,15.6178,15.558,15.6178,62987.0
2020-09-25 12:55:00,18.27,18.29,18.26,18.28,54632.0,15.6178,15.6349,15.6093,15.6264,54632.0
2020-09-25 13:00:00,18.28,18.29,18.23,18.28,51690.0,15.6264,15.6349,15.5836,15.6264,51690.0
2020-09-25 13:05:00,18.28,18.3,18.27,18.29,24733.0,15.6264,15.6435,15.6178,15.6349,24733.0
2020-09-25 13:10:00,18.29,18.3,18.26,18.3,40293.0,15.6349,15.6435,15.6093,15.6435,40293.0
2020-09-25 13:15:00,18.3,18.3,18.27,18.28,24268.0,15.6435,15.6435,15.6178,15.6264,24268.0
2020-09-25 13:20:00,18.29,18.3,18.26,18.27,44224.0,15.6349,15.6435,15.6093,15.6178,44224.0
2020-09-25 13:25:00,18.27,18.29,18.26,18.29,21369.0,15.6178,15.6349,15.6093,15.6349,21369.0
2020-09-25 13:30:00,18.29,18.29,18.25,18.29,52250.0,15.6349,15.6349,15.6007,15.6349,52250.0
2020-09-25 13:35:00,18.29,18.29,18.26,18.28,30670.0,15.6349,15.6349,15.6093,15.6264,30670.0
2020-09-25 13:40:00,18.28,18.3,18.26,18.28,41331.0,15.6264,15.6435,15.6093,15.6264,41331.0
2020-09-25 13:45:00,18.28,18.29,18.26,18.26,43502.0,15.6264,15.6349,15.6093,15.6093,43502.0
2020-09-25 13:50:00,18.27,18.3,18.26,18.27,44740.0,15.6178,15.6435,15.6093,15.6178,44740.0
2020-09-25 13:55:00,18.28,18.28,18.26,18.28,33360.0,15.6264,15.6264,15.6093,15.6264,33360.0
2020-09-25 14:00:00,18.27,18.32,18.26,18.32,47503.0,15.6178,15.6606,15.6093,15.6606,47503.0
2020-09-25 14:05:00,18.32,18.32,18.29,18.29,42211.0,15.6606,15.6606,15.6349,15.6349,42211.0
2020-09-25 14:10:00,18.29,18.29,18.25,18.26,30995.0,15.6349,15.6349,15.6007,15.6093,30995.0
2020-09-25 14:15:00,18.26,18.28,18.25,18.28,74919.0,15.6093,15.6264,15.6007,15.6264,74919.0
2020-09-25 14:20:00,18.29,18.3,18.27,18.3,47181.0,15.6349,15.6435,15.6178,15.6435,47181.0
2020-09-25 14:25:00,18.3,18.31,18.28,18.3,61598.0,15.6435,15.652,15.6264,15.6435,61598.0
2020-09-25 14:30:00,18.3,18.32,18.27,18.29,66100.0,15.6435,15.6606,15.6178,15.6349,66100.0
2020-09-25 14:35:00,18.29,18.32,18.28,18.29,27626.0,15.6349,15.6606,15.6264,15.6349,27626.0
2020-09-25 14:40:00,18.3,18.31,18.28,18.3,45457.0,15.6435,15.652,15.6264,15.6435,45457.0
2020-09-25 14:45:00,18.31,18.31,18.29,18.3,18433.0,15.652,15.652,15.6349,15.6435,18433.0
2020-09-25 14:50:00,18.3,18.34,18.29,18.34,39012.0,15.6435,15.6777,15.6349,15.6777,39012.0
2020-09-25 14:55:00,18.34,18.34,18.32,18.32,45157.0,15.6777,15.6777,15.6606,15.6606,45157.0
2020-09-25 15:00:00,18.32,18.39,18.32,18.38,42072.0,15.6606,15.7204,15.6606,15.7119,42072.0
2020-09-25 15:05:00,18.38,18.42,18.37,18.42,42495.0,15.7119,15.746,15.7033,15.746,42495.0
2020-09-25 15:10:00,18.42,18.44,18.4,18.41,45629.0,15.746,15.7631,15.729,15.7375,45629.0
2020-09-25 15:15:00,18.41,18.46,18.4,18.45,41207.0,15.7375,15.7802,15.729,15.7717,41207.0
2020-09-25 15:20:00,18.46,18.46,18.43,18.44,64082.0,15.7802,15.7802,15.7546,15.7631,64082.0
2020-09-25 15:25:00,18.44,18.44,18.41,18.41,42261.0,15.7631,15.7631,15.7375,15.7375,42261.0
2020-09-25 15:30:00,18.41,18.42,18.36,18.37,75866.0,15.7375,15.746,15.6948,15.7033,75866.0
2020-09-25 15:35:00,18.37,18.4,18.35,18.37,73354.0,15.7033,15.729,15.6862,15.7033,73354.0
2020-09-25 15:40:00,18.37,18.38,18.32,18.36,295468.0,15.7033,15.7119,15.6606,15.6948,295468.0
2020-09-25 15:45:00,18.36,18.39,18.33,18.34,581846.0,15.6948,15.7204,15.6691,15.6777,581846.0
2020-09-25 15:50:00,18.34,18.34,18.28,18.32,251720.0,15.6777,15.6777,15.6264,15.6606,251720.0
2020-09-25 15:55:00,18.32,18.32,18.27,18.29,830165.0,15.6606,15.6606,15.6178,15.6349,830165.0
2020-09-28 09:30:00,18.6,18.76,18.58,18.75,175044.0,15.8999,16.0367,15.8828,16.0281,175044.0
2020-09-28 09:35:00,18.74,18.75,18.65,18.69,66643.0,16.0196,16.0281,15.9427,15.9769,66643.0
2020-09-28 09:40:00,18.68,18.72,18.56,18.57,89912.0,15.9683,16.0025,15.8657,15.8743,89912.0
2020-09-28 09:45:00,18.57,18.67,18.56,18.64,115136.0,15.8743,15.9598,15.8657,15.9341,115136.0
2020-09-28 09:50:00,18.64,18.68,18.61,18.62,47258.0,15.9341,15.9683,15.9085,15.917,47258.0
2020-09-28 09:55:00,18.62,18.67,18.6,18.66,52063.0,15.917,15.9598,15.8999,15.9512,52063.0
2020-09-28 10:00:00,18.66,18.7,18.63,18.66,123099.0,15.9512,15.9854,15.9256,15.9512,123099.0
2020-09-28 10:05:00,18.66,18.67,18.6,18.6,53920.0,15.9512,15.9598,15.8999,15.8999,53920.0
2020-09-28 10:10:00,18.61,18.64,18.59,18.64,111084.0,15.9085,15.9341,15.8914,15.9341,111084.0
2020-09-28 10:15:00,18.64,18.77,18.64,18.75,111793.0,15.9341,16.0452,15.9341,16.0281,111793.0
2020-09-28 10:20:00,18.75,18.8,18.74,18.8,90884.0,16.0281,16.0709,16.0196,16.0709,90884.0
2020-09-28 10:25:00,18.79,18.85,18.78,18.79,108016.0,16.0623,16.1136,16.0538,16.0623,108016.0
2020-09-28 10:30:00,18.79,18.83,18.79,18.8,111859.0,16.0623,16.0965,16.0623,16.0709,111859.0
2020-09-28 10:35:00,18.81,18.82,18.76,18.78,116107.0,16.0794,16.088,16.0367,16.0538,116107.0
2020-09-28 10:40:00,18.78,18.82,18.77,18.82,52023.0,16.0538,16.088,16.0452,16.088,52023.0
2020-09-28 10:45:00,18.82,18.83,18.77,18.78,78337.0,16.088,16.0965,16.0452,16.0538,78337.0
2020-09-28 10:50:00,18.78,18.79,18.75,18.77,48171.0,16.0538,16.0623,16.0281,16.0452,48171.0
2020-09-28 10:55:00,18.77,18.8,18.76,18.8,45816.0,16.0452,16.0709,16.0367,16.0709,45816.0
2020-09-28 11:00:00,18.8,18.81,18.77,18.77,253923.0,16.0709,16.0794,16.0452,16.0452,253923.0
2020-09-28 11:05:00,18.76,18.83,18.76,18.81,196178.0,16.0367,16.0965,16.0367,16.0794,196178.0
2020-09-28 11:10:00,18.81,18.85,18.8,18.85,72117.0,16.0794,16.1136,16.0709,16.1136,72117.0
2020-09-28 11:15:00,18.84,18.85,18.81,18.85,47266.0,16.1051,16.1136,16.0794,16.1136,47266.0
2020-09-28 11:20:00,18.85,18.85,18.78,18.82,117978.0,16.1136,16.1136,16.0538,16.088,117978.0
2020-09-28 11:25:00,18.82,18.82,18.78,18.81,64215.0,16.088,16.088,16.0538,16.0794,64215.0
2020-09-28 11:30:00,18.81,18.82,18.79,18.81,47395.0,16.0794,16.088,16.0623,16.0794,47395.0
2020-09-28 11:35:00,18.8,18.84,18.8,18.84,57443.0,16.0709,16.1051,16.0709,16.1051,57443.0
2020-09-28 11:40:00,18.84,18.84,18.79,18.82,71562.0,16.1051,16.1051,16.0623,16.088,71562.0
2020-09-28 11:45:00,18.83,18.83,18.78,18.8,227958.0,16.0965,16.0965,16.0538,16.0709,227958.0
2020-09-28 11:50:00,18.79,18.79,18.74,18.77,222445.0,16.0623,16.0623,16.0196,16.0452,222445.0
2020-09-28 11:55:00,18.77,18.77,18.73,18.75,207664.0,16.0452,16.0452,16.011,16.0281,207664.0
2020-09-28 12:00:00,18.75,18.76,18.72,18.76,114126.0,16.0281,16.0367,16.0025,16.0367,114126.0
2020-09-28 12:05:00,18.76,18.79,18.75,18.79,92734.0,16.0367,16.0623,16.0281,16.0623,92734.0
2020-09-28 12:10:00,18.79,18.79,18.76,18.77,52850.0,16.0623,16.0623,16.0367,16.0452,52850.0
2020-09-28 12:15:00,18.77,18.78,18.72,18.73,82293.0,16.0452,16.0538,16.0025,16.011,82293.0
2020-09-28 12:20:00,18.73,18.74,18.71,18.74,23698.0,16.011,16.0196,15.994,16.0196,23698.0
2020-09-28 12:25:00,18.73,18.75,18.73,18.75,65029.0,16.011,16.0281,16.011,16.0281,65029.0
2020-09-28 12:30:00,18.75,18.78,18.74,18.78,74662.0,16.0281,16.0538,16.0196,16.0538,74662.0
2020-09-28 12:35:00,18.78,18.78,18.76,18.78,19945.0,16.0538,16.0538,16.0367,16.0538,19945.0
2020-09-28 12:40:00,18.78,18.87,18.77,18.85,759652.0,16.0538,16.1307,16.0452,16.1136,759652.0
2020-09-28 12:45:00,18.86,18.87,18.8,18.82,69218.0,16.1222,16.1307,16.0709,16.088,69218.0
2020-09-28 12:50:00,18.83,18.83,18.8,18.81,36952.0,16.0965,16.0965,16.0709,16.0794,36952.0
2020-09-28 12:55:00,18.8,18.84,18.78,18.84,1196870.0,16.0709,16.1051,16.0538,16.1051,1196870.0
2020-09-28 13:00:00,18.84,18.87,18.84,18.87,58365.0,16.1051,16.1307,16.1051,16.1307,58365.0
2020-09-28 13:05:00,18.87,18.89,18.83,18.84,132529.0,16.1307,16.1478,16.0965,16.1051,132529.0
2020-09-28 13:10:00,18.84,18.87,18.83,18.86,55951.0,16.1051,16.1307,16.0965,16.1222,55951.0
2020-09-28 13:15:00,18.87,18.91,18.86,18.91,135796.0,16.1307,16.1649,16.1222,16.1649,135796.0
2020-09-28 13:20:00,18.91,18.93,18.88,18.89,116794.0,16.1649,16.182,16.1393,16.1478,116794.0
2020-09-28 13:25:00,18.89,18.89,18.86,18.88,53581.0,16.1478,16.1478,16.1222,16.1393,53581.0
2020-09-28 13:30:00,18.88,18.9,18.87,18.89,68087.0,16.1393,16.1564,16.1307,16.1478,68087.0
2020-09-28 13:35:00,18.89,18.91,18.88,18.91,45255.0,16.1478,16.1649,16.1393,16.1649,45255.0
2020-09-28 13:40:00,18.91,18.92,18.87,18.87,137999.0,16.1649,16.1735,16.1307,16.1307,137999.0
2020-09-28 13:45:00,18.87,18.89,18.86,18.87,50026.0,16.1307,16.1478,16.1222,16.1307,50026.0
2020-09-28 13:50:00,18.87,18.88,18.86,18.86,26661.0,16.1307,16.1393,16.1222,16.1222,26661.0
2020-09-28 13:55:00,18.86,18.89,18.84,18.85,76329.0,16.1222,16.1478,16.1051,16.1136,76329.0
2020-09-28 14:00:00,18.85,18.86,18.82,18.84,35151.0,16.1136,16.1222,16.088,16.1051,35151.0
2020-09-28 14:05:00,18.85,18.86,18.82,18.84,64574.0,16.1136,16.1222,16.088,16.1051,64574.0
2020-09-28 14:10:00,18.84,18.85,18.83,18.84,43004.0,16.1051,16.1136,16.0965,16.1051,43004.0
2020-09-28 14:15:00,18.84,18.85,18.83,18.84,48968.0,16.1051,16.1136,16.0965,16.1051,48968.0
2020-09-28 14:20:00,18.84,18.84,18.79,18.8,98762.0,16.1051,16.1051,16.0623,16.0709,98762.0
2020-09-28 14:25:00,18.8,18.83,18.79,18.81,48221.0,16.0709,16.0965,16.0623,16.0794,48221.0
2020-09-28 14:30:00,18.81,18.84,18.8,18.81,92407.0,16.0794,16.1051,16.0709,16.0794,92407.0
2020-09-28 14:35:00,18.82,18.85,18.8,18.85,110618.0,16.088,16.1136,16.0709,16.1136,110618.0
2020-09-28 14:40:00,18.85,18.85,18.83,18.83,89152.0,16.1136,16.1136,16.0965,16.0965,89152.0
2020-09-28 14:45:00,18.83,18.9,18.83,18.88,513492.0,16.0965,16.1564,16.0965,16.1393,513492.0
2020-09-28 14:50:00,18.88,18.9,18.84,18.89,67623.0,16.1393,16.1564,16.1051,16.1478,67623.0
2020-09-28 14:55:00,18.89,18.95,18.89,18.94,81827.0,16.1478,16.1991,16.1478,16.1906,81827.0
2020-09-28 15:00:00,18.94,18.94,18.88,18.91,92786.0,16.1906,16.1906,16.1393,16.1649,92786.0
2020-09-28 15:05:00,18.91,18.92,18.89,18.9,55614.0,16.1649,16.1735,16.1478,16.1564,55614.0
2020-09-28 15:10:00,18.91,18.93,18.89,18.93,98263.0,16.1649,16.182,16.1478,16.182,98263.0
2020-09-28 15:15:00,18.93,18.93,18.89,18.89,121910.0,16.182,16.182,16.1478,16.1478,121910.0
2020-09-28 15:20:00,18.9,18.92,18.88,18.9,197162.0,16.1564,16.1735,16.1393,16.1564,197162.0
2020-09-28 15:25:00,18.9,18.91,18.89,18.91,154759.0,16.1564,16.1649,16.1478,16.1649,154759.0
2020-09-28 15:30:00,18.91,18.91,18.85,18.86,122946.0,16.1649,16.1649,16.1136,16.1222,122946.0
2020-09-28 15:35:00,18.86,18.88,18.84,18.88,130856.0,16.1222,16.1393,16.1051,16.1393,130856.0
2020-09-28 15:40:00,18.87,18.87,18.83,18.85,150083.0,16.1307,16.1307,16.0965,16.1136,150083.0
2020-09-28 15:45:00,18.85,18.86,18.82,18.84,209249.0,16.1136,16.1222,16.088,16.1051,209249.0
2020-09-28 15:50:00,18.83,18.88,18.82,18.88,247923.0,16.0965,16.1393,16.088,16.1393,247923.0
2020-09-28 15:55:00,18.88,18.88,18.83,18.86,658529.0,16.1393,16.1393,16.0965,16.1222,658529.0
2020-09-29 09:30:00,18.85,18.95,18.85,18.94,119679.0,16.1136,16.1991,16.1136,16.1906,119679.0
2020-09-29 09:35:00,18.93,18.96,18.87,18.88,93912.0,16.182,16.2077,16.1307,16.1393,93912.0
2020-09-29 09:40:00,18.87,18.9,18.86,18.89,164223.0,16.1307,16.1564,16.1222,16.1478,164223.0
2020-09-29 09:45:00,18.89,18.93,18.85,18.91,140113.0,16.1478,16.182,16.1136,16.1649,140113.0
2020-09-29 09:50:00,18.91,18.92,18.85,18.87,171038.0,16.1649,16.1735,16.1136,16.1307,171038.0
2020-09-29 09:55:00,18.87,18.87,18.84,18.86,171655.0,16.1307,16.1307,16.1051,16.1222,171655.0
2020-09-29 10:00:00,18.86,18.88,18.83,18.88,137732.0,16.1222,16.1393,16.0965,16.1393,137732.0
2020-09-29 10:05:00,18.88,18.98,18.87,18.98,73111.0,16.1393,16.2248,16.1307,16.2248,73111.0
2020-09-29 10:10:00,18.98,19.07,18.98,19.01,256932.0,16.2248,16.3017,16.2248,16.2504,256932.0
2020-09-29 10:15:00,19.02,19.1,19.01,19.1,112096.0,16.2589,16.3273,16.2504,16.3273,112096.0
2020-09-29 10:20:00,19.1,19.13,19.08,19.13,121424.0,16.3273,16.353,16.3102,16.353,121424.0
2020-09-29 10:25:00,19.13,19.15,19.08,19.08,138939.0,16.353,16.3701,16.3102,16.3102,138939.0
2020-09-29 10:30:00,19.08,19.09,19.02,19.04,122836.0,16.3102,16.3188,16.2589,16.276,122836.0
2020-09-29 10:35:00,19.03,19.04,19.0,19.03,80424.0,16.2675,16.276,16.2419,16.2675,80424.0
2020-09-29 10:40:00,19.03,19.03,18.98,19.0,97175.0,16.2675,16.2675,16.2248,16.2419,97175.0
2020-09-29 10:45:00,19.0,19.0,18.97,18.98,79289.0,16.2419,16.2419,16.2162,16.2248,79289.0
2020-09-29 10:50:00,18.98,18.99,18.94,18.95,146570.0,16.2248,16.2333,16.1906,16.1991,146570.0
2020-09-29 10:55:00,18.95,18.98,18.93,18.95,142800.0,16.1991,16.2248,16.182,16.1991,142800.0
2020-09-29 11:00:00,18.95,18.96,18.92,18.94,94355.0,16.1991,16.2077,16.1735,16.1906,94355.0
2020-09-29 11:05:00,18.94,18.96,18.93,18.95,56873.0,16.1906,16.2077,16.182,16.1991,56873.0
2020-09-29 11:10:00,18.94,18.96,18.91,18.92,73216.0,16.1906,16.2077,16.1649,16.1735,73216.0
2020-09-29 11:15:00,18.91,18.96,18.91,18.96,35029.0,16.1649,16.2077,16.1649,16.2077,35029.0
2020-09-29 11:20:00,18.96,18.98,18.94,18.95,202755.0,16.2077,16.2248,16.1906,16.1991,202755.0
2020-09-29 11:25:00,18.94,18.95,18.94,18.94,13012.0,16.1906,16.1991,16.1906,16.1906,13012.0
2020-09-29 11:30:00,18.95,18.96,18.92,18.95,82315.0,16.1991,16.2077,16.1735,16.1991,82315.0
2020-09-29 11:35:00,18.94,18.97,18.94,18.96,55030.0,16.1906,16.2162,16.1906,16.2077,55030.0
2020-09-29 11:40:00,18.97,18.97,18.89,18.9,135339.0,16.2162,16.2162,16.1478,16.1564,135339.0
2020-09-29 11:45:00,18.91,18.92,18.88,18.91,118296.0,16.1649,16.1735,16.1393,16.1649,118296.0
2020-09-29 11:50:00,18.92,18.93,18.9,18.91,114145.0,16.1735,16.182,16.1564,16.1649,114145.0
2020-09-29 11:55:00,18.91,18.94,18.9,18.91,69508.0,16.1649,16.1906,16.1564,16.1649,69508.0
2020-09-29 12:00:00,18.91,18.92,18.86,18.87,156251.0,16.1649,16.1735,16.1222,16.1307,156251.0
2020-09-29 12:05:00,18.87,18.93,18.86,18.93,42235.0,16.1307,16.182,16.1222,16.182,42235.0
2020-09-29 12:10:00,18.93,18.93,18.91,18.91,69211.0,16.182,16.182,16.1649,16.1649,69211.0
2020-09-29 12:15:00,18.91,18.92,18.89,18.89,33838.0,16.1649,16.1735,16.1478,16.1478,33838.0
2020-09-29 12:20:00,18.9,18.91,18.89,18.89,63828.0,16.1564,16.1649,16.1478,16.1478,63828.0
2020-09-29 12:25:00,18.9,18.95,18.89,18.95,76852.0,16.1564,16.1991,16.1478,16.1991,76852.0
2020-09-29 12:30:00,18.95,18.96,18.93,18.95,71509.0,16.1991,16.2077,16.182,16.1991,71509.0
2020-09-29 12:35:00,18.95,18.96,18.92,18.93,95307.0,16.1991,16.2077,16.1735,16.182,95307.0
2020-09-29 12:40:00,18.92,18.93,18.92,18.93,8415.0,16.1735,16.182,16.1735,16.182,8415.0
2020-09-29 12:45:00,18.92,18.93,18.89,18.93,93971.0,16.1735,16.182,16.1478,16.182,93971.0
2020-09-29 12:50:00,18.93,18.94,18.92,18.94,34232.0,16.182,16.1906,16.1735,16.1906,34232.0
2020-09-29 12:55:00,18.93,18.98,18.93,18.98,25609.0,16.182,16.2248,16.182,16.2248,25609.0
2020-09-29 13:00:00,18.98,18.98,18.95,18.98,76892.0,16.2248,16.2248,16.1991,16.2248,76892.0
2020-09-29 13:05:00,18.98,18.98,18.94,18.96,24307.0,16.2248,16.2248,16.1906,16.2077,24307.0
2020-09-29 13:10:00,18.95,18.96,18.94,18.95,39314.0,16.1991,16.2077,16.1906,16.1991,39314.0
2020-09-29 13:15:00,18.95,18.99,18.94,18.98,57623.0,16.1991,16.2333,16.1906,16.2248,57623.0
2020-09-29 13:20:00,18.98,19.02,18.98,19.02,34014.0,16.2248,16.2589,16.2248,16.2589,34014.0
2020-09-29 13:25:00,19.02,19.04,19.01,19.04,49529.0,16.2589,16.276,16.2504,16.276,49529.0
2020-09-29 13:30:00,19.04,19.05,19.02,19.03,71377.0,16.276,16.2846,16.2589,16.2675,71377.0
2020-09-29 13:35:00,19.03,19.03,18.99,18.99,64459.0,16.2675,16.2675,16.2333,16.2333,64459.0
2020-09-29 13:40:00,19.0,19.01,18.99,19.0,86722.0,16.2419,16.2504,16.2333,16.2419,86722.0
2020-09-29 13:45:00,19.0,19.01,18.97,18.99,61474.0,16.2419,16.2504,16.2162,16.2333,61474.0
2020-09-29 13:50:00,18.98,19.05,18.98,19.04,127882.0,16.2248,16.2846,16.2248,16.276,127882.0
2020-09-29 13:55:00,19.04,19.04,19.01,19.01,17627.0,16.276,16.276,16.2504,16.2504,17627.0
2020-09-29 14:00:00,19.02,19.04,19.0,19.02,71300.0,16.2589,16.276,16.2419,16.2589,71300.0
2020-09-29 14:05:00,19.01,19.02,18.99,19.01,30591.0,16.2504,16.2589,16.2333,16.2504,30591.0
2020-09-29 14:10:00,19.01,19.01,18.98,18.99,25039.0,16.2504,16.2504,16.2248,16.2333,25039.0
2020-09-29 14:15:00,18.99,19.01,18.98,19.0,45526.0,16.2333,16.2504,16.2248,16.2419,45526.0
2020-09-29 14:20:00,19.0,19.01,18.98,18.98,14951.0,16.2419,16.2504,16.2248,16.2248,14951.0
2020-09-29 14:25:00,18.98,19.01,18.97,19.01,43569.0,16.2248,16.2504,16.2162,16.2504,43569.0
2020-09-29 14:30:00,19.0,19.02,19.0,19.01,97769.0,16.2419,16.2589,16.2419,16.2504,97769.0
2020-09-29 14:35:00,19.01,19.02,18.99,19.0,29965.0,16.2504,16.2589,16.2333,16.2419,29965.0
2020-09-29 14:40:00,19.01,19.02,19.0,19.01,31979.0,16.2504,16.2589,16.2419,16.2504,31979.0
2020-09-29 14:45:00,19.01,19.01,18.98,19.0,51584.0,16.2504,16.2504,16.2248,16.2419,51584.0
2020-09-29 14:50:00,19.0,19.02,18.97,18.98,37499.0,16.2419,16.2589,16.2162,16.2248,37499.0
2020-09-29 14:55:00,18.98,19.0,18.97,18.98,30239.0,16.2248,16.2419,16.2162,16.2248,30239.0
2020-09-29 15:00:00,18.98,18.99,18.96,18.98,49954.0,16.2248,16.2333,16.2077,16.2248,49954.0
2020-09-29 15:05:00,18.98,19.0,18.97,18.98,92203.0,16.2248,16.2419,16.2162,16.2248,92203.0
2020-09-29 15:10:00,18.98,18.99,18.97,18.98,34969.0,16.2248,16.2333,16.2162,16.2248,34969.0
2020-09-29 15:15:00,18.98,19.01,18.97,19.01,95953.0,16.2248,16.2504,16.2162,16.2504,95953.0
2020-09-29 15:20:00,19.01,19.01,18.97,18.98,74452.0,16.2504,16.2504,16.2162,16.2248,74452.0
2020-09-29 15:25:00,18.98,18.99,18.95,18.98,54846.0,16.2248,16.2333,16.1991,16.2248,54846.0
2020-09-29 15:30:00,18.97,18.99,18.97,18.97,46116.0,16.2162,16.2333,16.2162,16.2162,46116.0
2020-09-29 15:35:00,18.97,18.99,18.96,18.98,102165.0,16.2162,16.2333,16.2077,16.2248,102165.0
2020-09-29 15:40:00,18.97,19.0,18.96,18.99,105527.0,16.2162,16.2419,16.2077,16.2333,105527.0
2020-09-29 15:45:00,19.0,19.0,18.97,18.99,254455.0,16.2419,16.2419,16.2162,16.2333,254455.0
2020-09-29 15:50:00,19.0,19.0,18.97,18.98,217138.0,16.2419,16.2419,16.2162,16.2248,217138.0
2020-09-29 15:55:00,18.97,18.98,18.9,18.91,549212.0,16.2162,16.2248,16.1564,16.1649,549212.0
2020-09-30 09:30:00,18.88,19.12,18.84,19.07,169179.0,16.1393,16.3444,16.1051,16.3017,169179.0
2020-09-30 09:35:00,19.09,19.1,19.01,19.07,191996.0,16.3188,16.3273,16.2504,16.3017,191996.0
2020-09-30 09:40:00,19.06,19.08,19.0,19.06,134438.0,16.2931,16.3102,16.2419,16.2931,134438.0
2020-09-30 09:45:00,19.05,19.13,19.04,19.09,448928.0,16.2846,16.353,16.276,16.3188,448928.0
2020-09-30 09:50:00,19.08,19.12,19.07,19.1,91785.0,16.3102,16.3444,16.3017,16.3273,91785.0
2020-09-30 09:55:00,19.11,19.2,19.11,19.19,185820.0,16.3359,16.4128,16.3359,16.4043,185820.0
2020-09-30 10:00:00,19.19,19.22,19.14,19.21,104114.0,16.4043,16.4299,16.3615,16.4214,104114.0
2020-09-30 10:05:00,19.21,19.21,19.15,19.18,78070.0,16.4214,16.4214,16.3701,16.3957,78070.0
2020-09-30 10:10:00,19.18,19.22,19.13,19.14,181765.0,16.3957,16.4299,16.353,16.3615,181765.0
2020-09-30 10:15:00,19.15,19.19,19.13,19.14,61072.0,16.3701,16.4043,16.353,16.3615,61072.0
2020-09-30 10:20:00,19.14,19.2,19.12,19.15,134798.0,16.3615,16.4128,16.3444,16.3701,134798.0
2020-09-30 10:25:00,19.14,19.2,19.13,19.2,300343.0,16.3615,16.4128,16.353,16.4128,300343.0
2020-09-30 10:30:00,19.21,19.22,19.14,19.16,233498.0,16.4214,16.4299,16.3615,16.3786,233498.0
2020-09-30 10:35:00,19.17,19.23,19.16,19.21,72821.0,16.3872,16.4385,16.3786,16.4214,72821.0
2020-09-30 10:40:00,19.21,19.24,19.14,19.15,103585.0,16.4214,16.447,16.3615,16.3701,103585.0
2020-09-30 10:45:00,19.15,19.15,19.07,19.09,172515.0,16.3701,16.3701,16.3017,16.3188,172515.0
2020-09-30 10:50:00,19.08,19.11,19.07,19.09,81366.0,16.3102,16.3359,16.3017,16.3188,81366.0
2020-09-30 10:55:00,19.1,19.11,19.04,19.05,109022.0,16.3273,16.3359,16.276,16.2846,109022.0
2020-09-30 11:00:00,19.06,19.08,19.02,19.02,82803.0,16.2931,16.3102,16.2589,16.2589,82803.0
2020-09-30 11:05:00,19.02,19.09,19.01,19.07,84816.0,16.2589,16.3188,16.2504,16.3017,84816.0
2020-09-30 11:10:00,19.08,19.08,19.04,19.07,56242.0,16.3102,16.3102,16.276,16.3017,56242.0
2020-09-30 11:15:00,19.07,19.1,19.07,19.1,57907.0,16.3017,16.3273,16.3017,16.3273,57907.0
2020-09-30 11:20:00,19.1,19.12,19.07,19.09,62809.0,16.3273,16.3444,16.3017,16.3188,62809.0
2020-09-30 11:25:00,19.1,19.16,19.09,19.13,117423.0,16.3273,16.3786,16.3188,16.353,117423.0
2020-09-30 11:30:00,19.12,19.12,19.09,19.1,54521.0,16.3444,16.3444,16.3188,16.3273,54521.0
2020-09-30 11:35:00,19.1,19.11,19.07,19.1,63826.0,16.3273,16.3359,16.3017,16.3273,63826.0
2020-09-30 11:40:00,19.1,19.1,19.07,19.09,65813.0,16.3273,16.3273,16.3017,16.3188,65813.0
2020-09-30 11:45:00,19.09,19.13,19.08,19.13,31431.0,16.3188,16.353,16.3102,16.353,31431.0
2020-09-30 11:50:00,19.13,19.16,19.13,19.16,66451.0,16.353,16.3786,16.353,16.3786,66451.0
2020-09-30 11:55:00,19.16,19.19,19.15,19.17,100782.0,16.3786,16.4043,16.3701,16.3872,100782.0
2020-09-30 12:00:00,19.17,19.19,19.16,19.18,29468.0,16.3872,16.4043,16.3786,16.3957,29468.0
2020-09-30 12:05:00,19.18,19.19,19.15,19.16,63245.0,16.3957,16.4043,16.3701,16.3786,63245.0
2020-09-30 12:10:00,19.16,19.21,19.16,19.19,84316.0,16.3786,16.4214,16.3786,16.4043,84316.0
2020-09-30 12:15:00,19.2,19.23,19.19,19.22,41182.0,16.4128,16.4385,16.4043,16.4299,41182.0
2020-09-30 12:20:00,19.22,19.24,19.22,19.24,171473.0,16.4299,16.447,16.4299,16.447,171473.0
2020-09-30 12:25:00,19.23,19.24,19.21,19.21,94742.0,16.4385,16.447,16.4214,16.4214,94742.0
2020-09-30 12:30:00,19.21,19.23,19.2,19.2,111011.0,16.4214,16.4385,16.4128,16.4128,111011.0
2020-09-30 12:35:00,19.2,19.2,19.18,19.19,47568.0,16.4128,16.4128,16.3957,16.4043,47568.0
2020-09-30 12:40:00,19.19,19.2,19.15,19.16,17884.0,16.4043,16.4128,16.3701,16.3786,17884.0
2020-09-30 12:45:00,19.16,19.2,19.15,19.2,43456.0,16.3786,16.4128,16.3701,16.4128,43456.0
2020-09-30 12:50:00,19.2,19.22,19.18,19.19,93799.0,16.4128,16.4299,16.3957,16.4043,93799.0
2020-09-30 12:55:00,19.19,19.21,19.18,19.2,48456.0,16.4043,16.4214,16.3957,16.4128,48456.0
2020-09-30 13:00:00,19.21,19.21,19.17,19.18,76621.0,16.4214,16.4214,16.3872,16.3957,76621.0
2020-09-30 13:05:00,19.18,19.19,19.17,19.18,29421.0,16.3957,16.4043,16.3872,16.3957,29421.0
2020-09-30 13:10:00,19.18,19.19,19.17,19.19,26187.0,16.3957,16.4043,16.3872,16.4043,26187.0
2020-09-30 13:15:00,19.19,19.23,19.18,19.22,90847.0,16.4043,16.4385,16.3957,16.4299,90847.0
2020-09-30 13:20:00,19.23,19.25,19.21,19.23,100100.0,16.4385,16.4556,16.4214,16.4385,100100.0
2020-09-30 13:25:00,19.23,19.25,19.23,19.24,43362.0,16.4385,16.4556,16.4385,16.447,43362.0
2020-09-30 13:30:00,19.23,19.29,19.22,19.29,59501.0,16.4385,16.4898,16.4299,16.4898,59501.0
2020-09-30 13:35:00,19.29,19.32,19.28,19.3,98262.0,16.4898,16.5154,16.4812,16.4983,98262.0
2020-09-30 13:40:00,19.31,19.32,19.29,19.3,103892.0,16.5069,16.5154,16.4898,16.4983,103892.0
2020-09-30 13:45:00,19.3,19.31,19.26,19.26,64299.0,16.4983,16.5069,16.4641,16.4641,64299.0
2020-09-30 13:50:00,19.27,19.27,19.24,19.25,40823.0,16.4727,16.4727,16.447,16.4556,40823.0
2020-09-30 13:55:00,19.24,19.25,19.22,19.23,48829.0,16.447,16.4556,16.4299,16.4385,48829.0
2020-09-30 14:00:00,19.23,19.23,19.21,19.22,68361.0,16.4385,16.4385,16.4214,16.4299,68361.0
2020-09-30 14:05:00,19.22,19.25,19.22,19.23,121106.0,16.4299,16.4556,16.4299,16.4385,121106.0
2020-09-30 14:10:00,19.23,19.24,19.22,19.23,70941.0,16.4385,16.447,16.4299,16.4385,70941.0
2020-09-30 14:15:00,19.23,19.24,19.22,19.23,44903.0,16.4385,16.447,16.4299,16.4385,44903.0
2020-09-30 14:20:00,19.23,19.25,19.15,19.16,308243.0,16.4385,16.4556,16.3701,16.3786,308243.0
2020-09-30 14:25:00,19.15,19.15,19.08,19.09,162368.0,16.3701,16.3701,16.3102,16.3188,162368.0
2020-09-30 14:30:00,19.09,19.1,19.06,19.1,85886.0,16.3188,16.3273,16.2931,16.3273,85886.0
2020-09-30 14:35:00,19.1,19.11,19.07,19.08,166155.0,16.3273,16.3359,16.3017,16.3102,166155.0
2020-09-30 14:40:00,19.09,19.1,19.05,19.07,87272.0,16.3188,16.3273,16.2846,16.3017,87272.0
2020-09-30 14:45:00,19.06,19.07,19.0,19.02,75700.0,16.2931,16.3017,16.2419,16.2589,75700.0
2020-09-30 14:50:00,19.02,19.05,19.01,19.05,86971.0,16.2589,16.2846,16.2504,16.2846,86971.0
2020-09-30 14:55:00,19.04,19.1,19.03,19.09,153447.0,16.276,16.3273,16.2675,16.3188,153447.0
2020-09-30 15:00:00,19.08,19.1,19.05,19.05,129097.0,16.3102,16.3273,16.2846,16.2846,129097.0
2020-09-30 15:05:00,19.05,19.08,19.04,19.07,147447.0,16.2846,16.3102,16.276,16.3017,147447.0
2020-09-30 15:10:00,19.07,19.07,18.98,19.03,212172.0,16.3017,16.3017,16.2248,16.2675,212172.0
2020-09-30 15:15:00,19.03,19.03,18.95,18.96,91930.0,16.2675,16.2675,16.1991,16.2077,91930.0
2020-09-30 15:20:00,18.97,19.02,18.94,19.02,125272.0,16.2162,16.2589,16.1906,16.2589,125272.0
2020-09-30 15:25:00,19.01,19.02,18.99,19.01,225378.0,16.2504,16.2589,16.2333,16.2504,225378.0
2020-09-30 15:30:00,19.01,19.02,18.97,19.02,132839.0,16.2504,16.2589,16.2162,16.2589,132839.0
2020-09-30 15:35:00,19.02,19.03,19.0,19.01,158911.0,16.2589,16.2675,16.2419,16.2504,158911.0
2020-09-30 15:40:00,19.01,19.03,18.98,19.01,123901.0,16.2504,16.2675,16.2248,16.2504,123901.0
2020-09-30 15:45:00,19.01,19.04,18.99,19.04,200964.0,16.2504,16.276,16.2333,16.276,200964.0
2020-09-30 15:50:00,19.03,19.06,19.01,19.02,476111.0,16.2675,16.2931,16.2504,16.2589,476111.0
2020-09-30 15:55:00,19.01,19.03,18.98,18.98,587668.0,16.2504,16.2675,16.2248,16.2248,587668.0
2020-10-01 09:30:00,19.1,19.28,19.06,19.21,254573.0,16.3273,16.4812,16.2931,16.4214,254573.0
2020-10-01 09:35:00,19.21,19.23,19.13,19.16,125655.0,16.4214,16.4385,16.353,16.3786,125655.0
2020-10-01 09:40:00,19.16,19.2,19.13,19.14,168538.0,16.3786,16.4128,16.353,16.3615,168538.0
2020-10-01 09:45:00,19.14,19.19,19.12,19.17,90327.0,16.3615,16.4043,16.3444,16.3872,90327.0
2020-10-01 09:50:00,19.17,19.17,19.08,19.08,206925.0,16.3872,16.3872,16.3102,16.3102,206925.0
2020-10-01 09:55:00,19.08,19.1,19.03,19.06,110492.0,16.3102,16.3273,16.2675,16.2931,110492.0
2020-10-01 10:00:00,19.05,19.06,18.94,18.94,294392.0,16.2846,16.2931,16.1906,16.1906,294392.0
2020-10-01 10:05:00,18.94,19.0,18.93,18.96,89246.0,16.1906,16.2419,16.182,16.2077,89246.0
2020-10-01 10:10:00,18.97,19.04,18.95,19.04,78146.0,16.2162,16.276,16.1991,16.276,78146.0
2020-10-01 10:15:00,19.04,19.06,19.0,19.05,111775.0,16.276,16.2931,16.2419,16.2846,111775.0
2020-10-01 10:20:00,19.05,19.06,19.02,19.04,67146.0,16.2846,16.2931,16.2589,16.276,67146.0
2020-10-01 10:25:00,19.05,19.05,18.98,19.01,109675.0,16.2846,16.2846,16.2248,16.2504,109675.0
2020-10-01 10:30:00,19.0,19.02,18.99,19.02,159647.0,16.2419,16.2589,16.2333,16.2589,159647.0
2020-10-01 10:35:00,19.01,19.12,19.0,19.09,157656.0,16.2504,16.3444,16.2419,16.3188,157656.0
2020-10-01 10:40:00,19.08,19.11,19.06,19.08,77541.0,16.3102,16.3359,16.2931,16.3102,77541.0
2020-10-01 10:45:00,19.07,19.09,19.06,19.07,81898.0,16.3017,16.3188,16.2931,16.3017,81898.0
2020-10-01 10:50:00,19.06,19.11,19.04,19.08,68768.0,16.2931,16.3359,16.276,16.3102,68768.0
2020-10-01 10:55:00,19.09,19.09,19.04,19.08,84659.0,16.3188,16.3188,16.276,16.3102,84659.0
2020-10-01 11:00:00,19.09,19.11,19.04,19.07,101855.0,16.3188,16.3359,16.276,16.3017,101855.0
2020-10-01 11:05:00,19.08,19.1,19.06,19.07,33105.0,16.3102,16.3273,16.2931,16.3017,33105.0
2020-10-01 11:10:00,19.07,19.11,19.05,19.1,132145.0,16.3017,16.3359,16.2846,16.3273,132145.0
2020-10-01 11:15:00,19.1,19.11,19.07,19.1,165145.0,16.3273,16.3359,16.3017,16.3273,165145.0
2020-10-01 11:20:00,19.1,19.11,19.07,19.11,60633.0,16.3273,16.3359,16.3017,16.3359,60633.0
2020-10-01 11:25:00,19.11,19.13,19.08,19.09,164492.0,16.3359,16.353,16.3102,16.3188,164492.0
2020-10-01 11:30:00,19.09,19.13,19.09,19.12,83066.0,16.3188,16.353,16.3188,16.3444,83066.0
2020-10-01 11:35:00,19.13,19.13,19.11,19.11,90592.0,16.353,16.353,16.3359,16.3359,90592.0
2020-10-01 11:40:00,19.11,19.12,19.09,19.1,48977.0,16.3359,16.3444,16.3188,16.3273,48977.0
2020-10-01 11:45:00,19.1,19.11,19.08,19.08,70989.0,16.3273,16.3359,16.3102,16.3102,70989.0
2020-10-01 11:50:00,19.08,19.09,19.07,19.09,62183.0,16.3102,16.3188,16.3017,16.3188,62183.0
2020-10-01 11:55:00,19.08,19.11,19.08,19.09,144721.0,16.3102,16.3359,16.3102,16.3188,144721.0
2020-10-01 12:00:00,19.09,19.1,19.05,19.08,103671.0,16.3188,16.3273,16.2846,16.3102,103671.0
2020-10-01 12:05:00,19.09,19.09,19.07,19.08,89276.0,16.3188,16.3188,16.3017,16.3102,89276.0
2020-10-01 12:10:00,19.08,19.13,19.08,19.13,137722.0,16.3102,16.353,16.3102,16.353,137722.0
2020-10-01 12:15:00,19.12,19.13,19.02,19.09,276763.0,16.3444,16.353,16.2589,16.3188,276763.0
2020-10-01 12:20:00,19.1,19.12,19.08,19.11,108452.0,16.3273,16.3444,16.3102,16.3359,108452.0
2020-10-01 12:25:00,19.1,19.1,19.08,19.08,24853.0,16.3273,16.3273,16.3102,16.3102,24853.0
2020-10-01 12:30:00,19.09,19.09,19.07,19.07,34494.0,16.3188,16.3188,16.3017,16.3017,34494.0
2020-10-01 12:35:00,19.07,19.13,19.05,19.12,111602.0,16.3017,16.353,16.2846,16.3444,111602.0
2020-10-01 12:40:00,19.12,19.14,19.11,19.14,61341.0,16.3444,16.3615,16.3359,16.3615,61341.0
2020-10-01 12:45:00,19.14,19.14,19.12,19.13,31486.0,16.3615,16.3615,16.3444,16.353,31486.0
2020-10-01 12:50:00,19.14,19.17,19.13,19.16,117196.0,16.3615,16.3872,16.353,16.3786,117196.0
2020-10-01 12:55:00,19.16,19.17,19.1,19.11,82005.0,16.3786,16.3872,16.3273,16.3359,82005.0
2020-10-01 13:00:00,19.11,19.12,19.1,19.11,18914.0,16.3359,16.3444,16.3273,16.3359,18914.0
2020-10-01 13:05:00,19.11,19.17,19.11,19.16,39786.0,16.3359,16.3872,16.3359,16.3786,39786.0
2020-10-01 13:10:00,19.16,19.17,19.14,19.16,70250.0,16.3786,16.3872,16.3615,16.3786,70250.0
2020-10-01 13:15:00,19.16,19.19,19.13,19.14,159775.0,16.3786,16.4043,16.353,16.3615,159775.0
2020-10-01 13:20:00,19.14,19.15,19.12,19.12,23025.0,16.3615,16.3701,16.3444,16.3444,23025.0
2020-10-01 13:25:00,19.13,19.14,19.09,19.12,78202.0,16.353,16.3615,16.3188,16.3444,78202.0
2020-10-01 13:30:00,19.12,19.15,19.11,19.14,49703.0,16.3444,16.3701,16.3359,16.3615,49703.0
2020-10-01 13:35:00,19.14,19.19,19.14,19.19,88831.0,16.3615,16.4043,16.3615,16.4043,88831.0
2020-10-01 13:40:00,19.19,19.19,19.15,19.18,55345.0,16.4043,16.4043,16.3701,16.3957,55345.0
2020-10-01 13:45:00,19.18,19.2,19.17,19.2,66055.0,16.3957,16.4128,16.3872,16.4128,66055.0
2020-10-01 13:50:00,19.2,19.22,19.17,19.21,82446.0,16.4128,16.4299,16.3872,16.4214,82446.0
2020-10-01 13:55:00,19.21,19.24,19.16,19.18,136732.0,16.4214,16.447,16.3786,16.3957,136732.0
2020-10-01 14:00:00,19.18,19.18,19.05,19.08,111485.0,16.3957,16.3957,16.2846,16.3102,111485.0
2020-10-01 14:05:00,19.08,19.09,19.03,19.04,94441.0,16.3102,16.3188,16.2675,16.276,94441.0
2020-10-01 14:10:00,19.04,19.05,19.0,19.03,70074.0,16.276,16.2846,16.2419,16.2675,70074.0
2020-10-01 14:15:00,19.02,19.03,19.01,19.02,77452.0,16.2589,16.2675,16.2504,16.2589,77452.0
2020-10-01 14:20:00,19.02,19.03,18.99,19.02,125041.0,16.2589,16.2675,16.2333,16.2589,125041.0
2020-10-01 14:25:00,19.01,19.04,19.0,19.04,154166.0,16.2504,16.276,16.2419,16.276,154166.0
2020-10-01 14:30:00,19.04,19.07,19.03,19.06,126872.0,16.276,16.3017,16.2675,16.2931,126872.0
2020-10-01 14:35:00,19.06,19.06,19.02,19.03,157037.0,16.2931,16.2931,16.2589,16.2675,157037.0
2020-10-01 14:40:00,19.03,19.05,19.01,19.05,117359.0,16.2675,16.2846,16.2504,16.2846,117359.0
2020-10-01 14:45:00,19.05,19.05,19.01,19.01,89890.0,16.2846,16.2846,16.2504,16.2504,89890.0
2020-10-01 14:50:00,19.01,19.05,19.0,19.03,81326.0,16.2504,16.2846,16.2419,16.2675,81326.0
2020-10-01 14:55:00,19.02,19.07,19.02,19.04,88300.0,16.2589,16.3017,16.2589,16.276,88300.0
2020-10-01 15:00:00,19.05,19.1,19.04,19.09,89092.0,16.2846,16.3273,16.276,16.3188,89092.0
2020-10-01 15:05:00,19.08,19.09,19.03,19.04,137198.0,16.3102,16.3188,16.2675,16.276,137198.0
2020-10-01 15:10:00,19.04,19.06,19.02,19.03,108949.0,16.276,16.2931,16.2589,16.2675,108949.0
2020-10-01 15:15:00,19.04,19.05,18.96,18.97,182924.0,16.276,16.2846,16.2077,16.2162,182924.0
2020-10-01 15:20:00,18.96,19.0,18.96,18.99,75015.0,16.2077,16.2419,16.2077,16.2333,75015.0
2020-10-01 15:25:00,18.99,19.01,18.98,19.0,84901.0,16.2333,16.2504,16.2248,16.2419,84901.0
2020-10-01 15:30:00,18.99,19.01,18.97,19.0,107632.0,16.2333,16.2504,16.2162,16.2419,107632.0
2020-10-01 15:35:00,18.99,19.01,18.96,18.98,142773.0,16.2333,16.2504,16.2077,16.2248,142773.0
2020-10-01 15:40:00,18.98,18.99,18.95,18.95,55268.0,16.2248,16.2333,16.1991,16.1991,55268.0
2020-10-01 15:45:00,18.95,18.99,18.94,18.98,97037.0,16.1991,16.2333,16.1906,16.2248,97037.0
2020-10-01 15:50:00,18.98,19.01,18.96,18.98,225539.0,16.2248,16.2504,16.2077,16.2248,225539.0
2020-10-01 15:55:00,18.98,19.01,18.97,19.0,747865.0,16.2248,16.2504,16.2162,16.2419,747865.0
2020-10-02 09:30:00,18.53,18.83,18.5,18.82,210541.0,15.8401,16.0965,15.8144,16.088,210541.0
2020-10-02 09:35:00,18.82,18.89,18.77,18.88,88039.0,16.088,16.1478,16.0452,16.1393,88039.0
2020-10-02 09:40:00,18.88,18.9,18.8,18.8,91250.0,16.1393,16.1564,16.0709,16.0709,91250.0
2020-10-02 09:45:00,18.8,18.82,18.73,18.76,140174.0,16.0709,16.088,16.011,16.0367,140174.0
2020-10-02 09:50:00,18.76,18.76,18.7,18.76,113783.0,16.0367,16.0367,15.9854,16.0367,113783.0
2020-10-02 09:55:00,18.76,18.87,18.74,18.87,99698.0,16.0367,16.1307,16.0196,16.1307,99698.0
2020-10-02 10:00:00,18.86,18.93,18.86,18.89,106863.0,16.1222,16.182,16.1222,16.1478,106863.0
2020-10-02 10:05:00,18.89,18.94,18.88,18.94,71663.0,16.1478,16.1906,16.1393,16.1906,71663.0
2020-10-02 10:10:00,18.94,18.98,18.91,18.97,86742.0,16.1906,16.2248,16.1649,16.2162,86742.0
2020-10-02 10:15:00,18.97,18.99,18.9,18.9,74659.0,16.2162,16.2333,16.1564,16.1564,74659.0
2020-10-02 10:20:00,18.9,18.91,18.8,18.81,78678.0,16.1564,16.1649,16.0709,16.0794,78678.0
2020-10-02 10:25:00,18.82,18.89,18.8,18.85,28906.0,16.088,16.1478,16.0709,16.1136,28906.0
2020-10-02 10:30:00,18.85,18.86,18.8,18.86,30204.0,16.1136,16.1222,16.0709,16.1222,30204.0
2020-10-02 10:35:00,18.85,18.9,18.84,18.88,89101.0,16.1136,16.1564,16.1051,16.1393,89101.0
2020-10-02 10:40:00,18.89,18.9,18.85,18.87,42965.0,16.1478,16.1564,16.1136,16.1307,42965.0
2020-10-02 10:45:00,18.87,18.95,18.85,18.91,54992.0,16.1307,16.1991,16.1136,16.1649,54992.0
2020-10-02 10:50:00,18.92,18.93,18.9,18.91,73066.0,16.1735,16.182,16.1564,16.1649,73066.0
2020-10-02 10:55:00,18.92,19.0,18.92,18.97,86627.0,16.1735,16.2419,16.1735,16.2162,86627.0
2020-10-02 11:00:00,18.97,18.99,18.94,18.94,81674.0,16.2162,16.2333,16.1906,16.1906,81674.0
2020-10-02 11:05:00,18.94,19.0,18.94,18.98,38638.0,16.1906,16.2419,16.1906,16.2248,38638.0
2020-10-02 11:10:00,18.99,18.99,18.95,18.95,34244.0,16.2333,16.2333,16.1991,16.1991,34244.0
2020-10-02 11:15:00,18.96,19.02,18.95,19.02,117208.0,16.2077,16.2589,16.1991,16.2589,117208.0
2020-10-02 11:20:00,19.02,19.04,19.01,19.01,58484.0,16.2589,16.276,16.2504,16.2504,58484.0
2020-10-02 11:25:00,19.01,19.04,19.0,19.04,42358.0,16.2504,16.276,16.2419,16.276,42358.0
2020-10-02 11:30:00,19.03,19.05,18.98,19.0,56037.0,16.2675,16.2846,16.2248,16.2419,56037.0
2020-10-02 11:35:00,19.0,19.02,18.96,18.96,37302.0,16.2419,16.2589,16.2077,16.2077,37302.0
2020-10-02 11:40:00,18.96,19.0,18.94,18.99,71096.0,16.2077,16.2419,16.1906,16.2333,71096.0
2020-10-02 11:45:00,18.99,19.01,18.98,18.99,44441.0,16.2333,16.2504,16.2248,16.2333,44441.0
2020-10-02 11:50:00,18.98,18.99,18.95,18.96,36258.0,16.2248,16.2333,16.1991,16.2077,36258.0
2020-10-02 11:55:00,18.97,18.97,18.92,18.93,31208.0,16.2162,16.2162,16.1735,16.182,31208.0
2020-10-02 12:00:00,18.92,18.93,18.89,18.89,24108.0,16.1735,16.182,16.1478,16.1478,24108.0
2020-10-02 12:05:00,18.89,18.99,18.88,18.98,72042.0,16.1478,16.2333,16.1393,16.2248,72042.0
2020-10-02 12:10:00,18.98,19.1,18.97,19.07,137559.0,16.2248,16.3273,16.2162,16.3017,137559.0
2020-10-02 12:15:00,19.07,19.11,19.04,19.11,90923.0,16.3017,16.3359,16.276,16.3359,90923.0
2020-10-02 12:20:00,19.11,19.14,19.09,19.12,85680.0,16.3359,16.3615,16.3188,16.3444,85680.0
2020-10-02 12:25:00,19.13,19.16,19.11,19.14,127411.0,16.353,16.3786,16.3359,16.3615,127411.0
2020-10-02 12:30:00,19.14,19.2,19.14,19.2,100917.0,16.3615,16.4128,16.3615,16.4128,100917.0
2020-10-02 12:35:00,19.2,19.28,19.19,19.27,104299.0,16.4128,16.4812,16.4043,16.4727,104299.0
2020-10-02 12:40:00,19.27,19.28,19.24,19.28,73592.0,16.4727,16.4812,16.447,16.4812,73592.0
2020-10-02 12:45:00,19.28,19.28,19.24,19.27,78300.0,16.4812,16.4812,16.447,16.4727,78300.0
2020-10-02 12:50:00,19.27,19.28,19.24,19.27,68801.0,16.4727,16.4812,16.447,16.4727,68801.0
2020-10-02 12:55:00,19.26,19.3,19.26,19.29,109897.0,16.4641,16.4983,16.4641,16.4898,109897.0
2020-10-02 13:00:00,19.29,19.31,19.23,19.23,118690.0,16.4898,16.5069,16.4385,16.4385,118690.0
2020-10-02 13:05:00,19.23,19.25,19.21,19.25,40108.0,16.4385,16.4556,16.4214,16.4556,40108.0
2020-10-02 13:10:00,19.25,19.27,19.22,19.22,79247.0,16.4556,16.4727,16.4299,16.4299,79247.0
2020-10-02 13:15:00,19.23,19.23,19.18,19.21,155712.0,16.4385,16.4385,16.3957,16.4214,155712.0
2020-10-02 13:20:00,19.21,19.23,19.18,19.23,57703.0,16.4214,16.4385,16.3957,16.4385,57703.0
2020-10-02 13:25:00,19.23,19.25,19.21,19.22,94160.0,16.4385,16.4556,16.4214,16.4299,94160.0
2020-10-02 13:30:00,19.23,19.25,19.19,19.2,89874.0,16.4385,16.4556,16.4043,16.4128,89874.0
2020-10-02 13:35:00,19.2,19.21,19.19,19.21,33336.0,16.4128,16.4214,16.4043,16.4214,33336.0
2020-10-02 13:40:00,19.21,19.22,19.14,19.17,119720.0,16.4214,16.4299,16.3615,16.3872,119720.0
2020-10-02 13:45:00,19.16,19.19,19.13,19.14,71307.0,16.3786,16.4043,16.353,16.3615,71307.0
2020-10-02 13:50:00,19.15,19.17,19.12,19.16,38165.0,16.3701,16.3872,16.3444,16.3786,38165.0
2020-10-02 13:55:00,19.16,19.18,19.14,19.18,34218.0,16.3786,16.3957,16.3615,16.3957,34218.0
2020-10-02 14:00:00,19.17,19.21,19.16,19.21,73232.0,16.3872,16.4214,16.3786,16.4214,73232.0
2020-10-02 14:05:00,19.21,19.26,19.2,19.26,67264.0,16.4214,16.4641,16.4128,16.4641,67264.0
2020-10-02 14:10:00,19.25,19.28,19.25,19.26,50813.0,16.4556,16.4812,16.4556,16.4641,50813.0
2020-10-02 14:15:00,19.26,19.26,19.23,19.25,24805.0,16.4641,16.4641,16.4385,16.4556,24805.0
2020-10-02 14:20:00,19.26,19.27,19.23,19.25,22718.0,16.4641,16.4727,16.4385,16.4556,22718.0
2020-10-02 14:25:00,19.25,19.25,19.22,19.23,20566.0,16.4556,16.4556,16.4299,16.4385,20566.0
2020-10-02 14:30:00,19.23,19.24,19.18,19.2,45469.0,16.4385,16.447,16.3957,16.4128,45469.0
2020-10-02 14:35:00,19.2,19.21,19.17,19.18,70168.0,16.4128,16.4214,16.3872,16.3957,70168.0
2020-10-02 14:40:00,19.18,19.19,19.16,19.18,34659.0,16.3957,16.4043,16.3786,16.3957,34659.0
2020-10-02 14:45:00,19.18,19.2,19.15,19.17,59408.0,16.3957,16.4128,16.3701,16.3872,59408.0
2020-10-02 14:50:00,19.16,19.17,19.13,19.16,23201.0,16.3786,16.3872,16.353,16.3786,23201.0
2020-10-02 14:55:00,19.16,19.2,19.15,19.18,44459.0,16.3786,16.4128,16.3701,16.3957,44459.0
2020-10-02 15:00:00,19.18,19.19,19.13,19.16,48453.0,16.3957,16.4043,16.353,16.3786,48453.0
2020-10-02 15:05:00,19.16,19.17,19.12,19.14,52462.0,16.3786,16.3872,16.3444,16.3615,52462.0
2020-10-02 15:10:00,19.14,19.18,19.07,19.1,201674.0,16.3615,16.3957,16.3017,16.3273,201674.0
2020-10-02 15:15:00,19.1,19.14,19.09,19.13,141380.0,16.3273,16.3615,16.3188,16.353,141380.0
2020-10-02 15:20:00,19.13,19.15,19.11,19.14,165324.0,16.353,16.3701,16.3359,16.3615,165324.0
2020-10-02 15:25:00,19.15,19.15,19.12,19.14,155618.0,16.3701,16.3701,16.3444,16.3615,155618.0
2020-10-02 15:30:00,19.14,19.16,19.13,19.15,161965.0,16.3615,16.3786,16.353,16.3701,161965.0
2020-10-02 15:35:00,19.16,19.2,19.15,19.2,244680.0,16.3786,16.4128,16.3701,16.4128,244680.0
2020-10-02 15:40:00,19.2,19.2,19.15,19.17,208020.0,16.4128,16.4128,16.3701,16.3872,208020.0
2020-10-02 15:45:00,19.17,19.19,19.14,19.19,300586.0,16.3872,16.4043,16.3615,16.4043,300586.0
2020-10-02 15:50:00,19.19,19.19,19.09,19.09,212465.0,16.4043,16.4043,16.3188,16.3188,212465.0
2020-10-02 15:55:00,19.1,19.11,19.07,19.09,340439.0,16.3273,16.3359,16.3017,16.3188,340439.0
2020-10-05 09:30:00,19.32,19.56,19.26,19.48,134207.0,16.5154,16.7206,16.4641,16.6522,134207.0
2020-10-05 09:35:00,19.49,19.59,19.49,19.59,88928.0,16.6607,16.7462,16.6607,16.7462,88928.0
2020-10-05 09:40:00,19.59,19.59,19.53,19.59,85384.0,16.7462,16.7462,16.6949,16.7462,85384.0
2020-10-05 09:45:00,19.59,19.59,19.55,19.57,68804.0,16.7462,16.7462,16.712,16.7291,68804.0
2020-10-05 09:50:00,19.57,19.59,19.52,19.54,91883.0,16.7291,16.7462,16.6864,16.7035,91883.0
2020-10-05 09:55:00,19.54,19.56,19.51,19.51,82619.0,16.7035,16.7206,16.6778,16.6778,82619.0
2020-10-05 10:00:00,19.52,19.55,19.5,19.51,94871.0,16.6864,16.712,16.6693,16.6778,94871.0
2020-10-05 10:05:00,19.51,19.55,19.51,19.54,48856.0,16.6778,16.712,16.6778,16.7035,48856.0
2020-10-05 10:10:00,19.54,19.55,19.5,19.54,62189.0,16.7035,16.712,16.6693,16.7035,62189.0
2020-10-05 10:15:00,19.54,19.57,19.53,19.54,92076.0,16.7035,16.7291,16.6949,16.7035,92076.0
2020-10-05 10:20:00,19.54,19.57,19.52,19.53,54260.0,16.7035,16.7291,16.6864,16.6949,54260.0
2020-10-05 10:25:00,19.54,19.54,19.47,19.48,89832.0,16.7035,16.7035,16.6436,16.6522,89832.0
2020-10-05 10:30:00,19.48,19.5,19.47,19.5,138359.0,16.6522,16.6693,16.6436,16.6693,138359.0
2020-10-05 10:35:00,19.49,19.51,19.48,19.48,68892.0,16.6607,16.6778,16.6522,16.6522,68892.0
2020-10-05 10:40:00,19.48,19.49,19.46,19.46,68249.0,16.6522,16.6607,16.6351,16.6351,68249.0
2020-10-05 10:45:00,19.46,19.5,19.46,19.49,55944.0,16.6351,16.6693,16.6351,16.6607,55944.0
2020-10-05 10:50:00,19.48,19.49,19.43,19.43,51105.0,16.6522,16.6607,16.6094,16.6094,51105.0
2020-10-05 10:55:00,19.44,19.45,19.42,19.42,47608.0,16.618,16.6265,16.6009,16.6009,47608.0
2020-10-05 11:00:00,19.43,19.43,19.42,19.43,42449.0,16.6094,16.6094,16.6009,16.6094,42449.0
2020-10-05 11:05:00,19.42,19.43,19.38,19.39,113256.0,16.6009,16.6094,16.5667,16.5752,113256.0
2020-10-05 11:10:00,19.39,19.4,19.34,19.35,48421.0,16.5752,16.5838,16.5325,16.541,48421.0
2020-10-05 11:15:00,19.36,19.37,19.33,19.34,109357.0,16.5496,16.5581,16.5239,16.5325,109357.0
2020-10-05 11:20:00,19.35,19.35,19.31,19.32,69546.0,16.541,16.541,16.5069,16.5154,69546.0
2020-10-05 11:25:00,19.32,19.34,19.28,19.29,86819.0,16.5154,16.5325,16.4812,16.4898,86819.0
2020-10-05 11:30:00,19.29,19.31,19.27,19.29,65985.0,16.4898,16.5069,16.4727,16.4898,65985.0
2020-10-05 11:35:00,19.3,19.3,19.23,19.24,149204.0,16.4983,16.4983,16.4385,16.447,149204.0
2020-10-05 11:40:00,19.23,19.3,19.22,19.3,67521.0,16.4385,16.4983,16.4299,16.4983,67521.0
2020-10-05 11:45:00,19.3,19.34,19.3,19.31,80728.0,16.4983,16.5325,16.4983,16.5069,80728.0
2020-10-05 11:50:00,19.32,19.33,19.3,19.32,80317.0,16.5154,16.5239,16.4983,16.5154,80317.0
2020-10-05 11:55:00,19.31,19.33,19.29,19.3,79858.0,16.5069,16.5239,16.4898,16.4983,79858.0
2020-10-05 12:00:00,19.3,19.31,19.27,19.3,95605.0,16.4983,16.5069,16.4727,16.4983,95605.0
2020-10-05 12:05:00,19.3,19.32,19.29,19.3,49762.0,16.4983,16.5154,16.4898,16.4983,49762.0
2020-10-05 12:10:00,19.29,19.32,19.28,19.31,242400.0,16.4898,16.5154,16.4812,16.5069,242400.0
2020-10-05 12:15:00,19.3,19.35,19.29,19.32,111342.0,16.4983,16.541,16.4898,16.5154,111342.0
2020-10-05 12:20:00,19.33,19.34,19.29,19.32,108118.0,16.5239,16.5325,16.4898,16.5154,108118.0
2020-10-05 12:25:00,19.32,19.33,19.29,19.32,66913.0,16.5154,16.5239,16.4898,16.5154,66913.0
2020-10-05 12:30:00,19.32,19.34,19.31,19.31,74568.0,16.5154,16.5325,16.5069,16.5069,74568.0
2020-10-05 12:35:00,19.32,19.32,19.3,19.3,27424.0,16.5154,16.5154,16.4983,16.4983,27424.0
2020-10-05 12:40:00,19.3,19.31,19.27,19.28,28326.0,16.4983,16.5069,16.4727,16.4812,28326.0
2020-10-05 12:45:00,19.28,19.28,19.24,19.24,29126.0,16.4812,16.4812,16.447,16.447,29126.0
2020-10-05 12:50:00,19.24,19.27,19.24,19.27,44763.0,16.447,16.4727,16.447,16.4727,44763.0
2020-10-05 12:55:00,19.27,19.28,19.23,19.25,30219.0,16.4727,16.4812,16.4385,16.4556,30219.0
2020-10-05 13:00:00,19.25,19.25,19.22,19.25,27970.0,16.4556,16.4556,16.4299,16.4556,27970.0
2020-10-05 13:05:00,19.25,19.26,19.24,19.26,34187.0,16.4556,16.4641,16.447,16.4641,34187.0
2020-10-05 13:10:00,19.26,19.26,19.24,19.25,28906.0,16.4641,16.4641,16.447,16.4556,28906.0
2020-10-05 13:15:00,19.24,19.25,19.21,19.22,25170.0,16.447,16.4556,16.4214,16.4299,25170.0
2020-10-05 13:20:00,19.22,19.23,19.19,19.19,31070.0,16.4299,16.4385,16.4043,16.4043,31070.0
2020-10-05 13:25:00,19.19,19.21,19.18,19.21,62140.0,16.4043,16.4214,16.3957,16.4214,62140.0
2020-10-05 13:30:00,19.21,19.21,19.19,19.21,49037.0,16.4214,16.4214,16.4043,16.4214,49037.0
2020-10-05 13:35:00,19.21,19.21,19.18,19.19,17038.0,16.4214,16.4214,16.3957,16.4043,17038.0
2020-10-05 13:40:00,19.18,19.19,19.17,19.18,37216.0,16.3957,16.4043,16.3872,16.3957,37216.0
2020-10-05 13:45:00,19.17,19.2,19.16,19.2,83480.0,16.3872,16.4128,16.3786,16.4128,83480.0
2020-10-05 13:50:00,19.2,19.21,19.18,19.2,40284.0,16.4128,16.4214,16.3957,16.4128,40284.0
2020-10-05 13:55:00,19.2,19.2,19.17,19.18,23876.0,16.4128,16.4128,16.3872,16.3957,23876.0
2020-10-05 14:00:00,19.19,19.2,19.17,19.18,53835.0,16.4043,16.4128,16.3872,16.3957,53835.0
2020-10-05 14:05:00,19.18,19.19,19.14,19.16,215086.0,16.3957,16.4043,16.3615,16.3786,215086.0
2020-10-05 14:10:00,19.16,19.17,19.1,19.16,311208.0,16.3786,16.3872,16.3273,16.3786,311208.0
2020-10-05 14:15:00,19.17,19.18,19.16,19.16,76574.0,16.3872,16.3957,16.3786,16.3786,76574.0
2020-10-05 14:20:00,19.16,19.17,19.15,19.16,102470.0,16.3786,16.3872,16.3701,16.3786,102470.0
2020-10-05 14:25:00,19.16,19.18,19.15,19.18,90210.0,16.3786,16.3957,16.3701,16.3957,90210.0
2020-10-05 14:30:00,19.18,19.2,19.17,19.2,92206.0,16.3957,16.4128,16.3872,16.4128,92206.0
2020-10-05 14:35:00,19.2,19.21,19.18,19.21,79799.0,16.4128,16.4214,16.3957,16.4214,79799.0
2020-10-05 14:40:00,19.2,19.23,19.2,19.23,84431.0,16.4128,16.4385,16.4128,16.4385,84431.0
2020-10-05 14:45:00,19.23,19.24,19.21,19.23,63671.0,16.4385,16.447,16.4214,16.4385,63671.0
2020-10-05 14:50:00,19.24,19.35,19.23,19.35,131389.0,16.447,16.541,16.4385,16.541,131389.0
2020-10-05 14:55:00,19.35,19.38,19.31,19.38,124514.0,16.541,16.5667,16.5069,16.5667,124514.0
2020-10-05 15:00:00,19.37,19.38,19.35,19.37,90482.0,16.5581,16.5667,16.541,16.5581,90482.0
2020-10-05 15:05:00,19.37,19.39,19.35,19.39,93316.0,16.5581,16.5752,16.541,16.5752,93316.0
2020-10-05 15:10:00,19.38,19.39,19.35,19.36,97908.0,16.5667,16.5752,16.541,16.5496,97908.0
2020-10-05 15:15:00,19.37,19.38,19.35,19.35,90066.0,16.5581,16.5667,16.541,16.541,90066.0
2020-10-05 15:20:00,19.36,19.36,19.35,19.35,54493.0,16.5496,16.5496,16.541,16.541,54493.0
2020-10-05 15:25:00,19.35,19.38,19.34,19.37,133328.0,16.541,16.5667,16.5325,16.5581,133328.0
2020-10-05 15:30:00,19.37,19.37,19.34,19.36,184666.0,16.5581,16.5581,16.5325,16.5496,184666.0
2020-10-05 15:35:00,19.36,19.37,19.33,19.35,127107.0,16.5496,16.5581,16.5239,16.541,127107.0
2020-10-05 15:40:00,19.35,19.38,19.35,19.37,177841.0,16.541,16.5667,16.541,16.5581,177841.0
2020-10-05 15:45:00,19.38,19.41,19.36,19.38,204638.0,16.5667,16.5923,16.5496,16.5667,204638.0
2020-10-05 15:50:00,19.39,19.39,19.34,19.35,333472.0,16.5752,16.5752,16.5325,16.541,333472.0
2020-10-05 15:55:00,19.35,19.35,19.29,19.32,607505.0,16.541,16.541,16.4898,16.5154,607505.0
2020-10-06 09:30:00,19.5,19.53,19.27,19.29,218801.0,16.6693,16.6949,16.4727,16.4898,218801.0
2020-10-06 09:35:00,19.29,19.3,19.24,19.26,164866.0,16.4898,16.4983,16.447,16.4641,164866.0
2020-10-06 09:40:00,19.26,19.28,19.24,19.28,98625.0,16.4641,16.4812,16.447,16.4812,98625.0
2020-10-06 09:45:00,19.27,19.29,19.25,19.27,208093.0,16.4727,16.4898,16.4556,16.4727,208093.0
2020-10-06 09:50:00,19.26,19.26,19.17,19.17,117450.0,16.4641,16.4641,16.3872,16.3872,117450.0
2020-10-06 09:55:00,19.17,19.21,19.15,19.18,231654.0,16.3872,16.4214,16.3701,16.3957,231654.0
2020-10-06 10:00:00,19.18,19.2,19.13,19.16,165327.0,16.3957,16.4128,16.353,16.3786,165327.0
2020-10-06 10:05:00,19.16,19.19,19.15,19.19,143816.0,16.3786,16.4043,16.3701,16.4043,143816.0
2020-10-06 10:10:00,19.19,19.2,19.16,19.2,47981.0,16.4043,16.4128,16.3786,16.4128,47981.0
2020-10-06 10:15:00,19.2,19.26,19.19,19.25,98618.0,16.4128,16.4641,16.4043,16.4556,98618.0
2020-10-06 10:20:00,19.26,19.27,19.24,19.25,31480.0,16.4641,16.4727,16.447,16.4556,31480.0
2020-10-06 10:25:00,19.25,19.26,19.22,19.22,153957.0,16.4556,16.4641,16.4299,16.4299,153957.0
2020-10-06 10:30:00,19.23,19.24,19.2,19.23,132714.0,16.4385,16.447,16.4128,16.4385,132714.0
2020-10-06 10:35:00,19.23,19.25,19.19,19.2,157177.0,16.4385,16.4556,16.4043,16.4128,157177.0
2020-10-06 10:40:00,19.2,19.23,19.12,19.14,355480.0,16.4128,16.4385,16.3444,16.3615,355480.0
2020-10-06 10:45:00,19.14,19.15,19.09,19.12,190304.0,16.3615,16.3701,16.3188,16.3444,190304.0
2020-10-06 10:50:00,19.12,19.19,19.11,19.14,99627.0,16.3444,16.4043,16.3359,16.3615,99627.0
2020-10-06 10:55:00,19.14,19.15,19.12,19.12,54695.0,16.3615,16.3701,16.3444,16.3444,54695.0
2020-10-06 11:00:00,19.12,19.14,19.11,19.13,65680.0,16.3444,16.3615,16.3359,16.353,65680.0
2020-10-06 11:05:00,19.12,19.16,19.11,19.15,86844.0,16.3444,16.3786,16.3359,16.3701,86844.0
2020-10-06 11:10:00,19.15,19.16,19.14,19.15,125202.0,16.3701,16.3786,16.3615,16.3701,125202.0
2020-10-06 11:15:00,19.14,19.15,19.12,19.13,53182.0,16.3615,16.3701,16.3444,16.353,53182.0
2020-10-06 11:20:00,19.13,19.13,19.09,19.1,95673.0,16.353,16.353,16.3188,16.3273,95673.0
2020-10-06 11:25:00,19.09,19.12,19.08,19.11,125404.0,16.3188,16.3444,16.3102,16.3359,125404.0
2020-10-06 11:30:00,19.12,19.14,19.09,19.13,60661.0,16.3444,16.3615,16.3188,16.353,60661.0
2020-10-06 11:35:00,19.13,19.14,19.12,19.12,30525.0,16.353,16.3615,16.3444,16.3444,30525.0
2020-10-06 11:40:00,19.12,19.15,19.12,19.14,55589.0,16.3444,16.3701,16.3444,16.3615,55589.0
2020-10-06 11:45:00,19.14,19.15,19.13,19.14,69699.0,16.3615,16.3701,16.353,16.3615,69699.0
2020-10-06 11:50:00,19.14,19.19,19.13,19.19,106192.0,16.3615,16.4043,16.353,16.4043,106192.0
2020-10-06 11:55:00,19.19,19.21,19.17,19.21,52940.0,16.4043,16.4214,16.3872,16.4214,52940.0
2020-10-06 12:00:00,19.21,19.26,19.2,19.25,157921.0,16.4214,16.4641,16.4128,16.4556,157921.0
2020-10-06 12:05:00,19.24,19.28,19.24,19.26,60056.0,16.447,16.4812,16.447,16.4641,60056.0
2020-10-06 12:10:00,19.26,19.27,19.25,19.26,52391.0,16.4641,16.4727,16.4556,16.4641,52391.0
2020-10-06 12:15:00,19.26,19.29,19.25,19.29,155500.0,16.4641,16.4898,16.4556,16.4898,155500.0
2020-10-06 12:20:00,19.29,19.34,19.27,19.3,269595.0,16.4898,16.5325,16.4727,16.4983,269595.0
2020-10-06 12:25:00,19.3,19.43,19.3,19.42,525071.0,16.4983,16.6094,16.4983,16.6009,525071.0
2020-10-06 12:30:00,19.41,19.47,19.41,19.45,185524.0,16.5923,16.6436,16.5923,16.6265,185524.0
2020-10-06 12:35:00,19.45,19.45,19.38,19.39,150463.0,16.6265,16.6265,16.5667,16.5752,150463.0
2020-10-06 12:40:00,19.39,19.41,19.38,19.39,104030.0,16.5752,16.5923,16.5667,16.5752,104030.0
2020-10-06 12:45:00,19.39,19.43,19.38,19.43,231314.0,16.5752,16.6094,16.5667,16.6094,231314.0
2020-10-06 12:50:00,19.43,19.45,19.43,19.44,157997.0,16.6094,16.6265,16.6094,16.618,157997.0
2020-10-06 12:55:00,19.44,19.44,19.42,19.42,64573.0,16.618,16.618,16.6009,16.6009,64573.0
2020-10-06 13:00:00,19.43,19.43,19.39,19.39,50082.0,16.6094,16.6094,16.5752,16.5752,50082.0
2020-10-06 13:05:00,19.39,19.42,19.39,19.42,160915.0,16.5752,16.6009,16.5752,16.6009,160915.0
2020-10-06 13:10:00,19.41,19.41,19.39,19.4,93171.0,16.5923,16.5923,16.5752,16.5838,93171.0
2020-10-06 13:15:00,19.41,19.44,19.39,19.43,35920.0,16.5923,16.618,16.5752,16.6094,35920.0
2020-10-06 13:20:00,19.44,19.47,19.43,19.45,64247.0,16.618,16.6436,16.6094,16.6265,64247.0
2020-10-06 13:25:00,19.45,19.46,19.43,19.44,28443.0,16.6265,16.6351,16.6094,16.618,28443.0
2020-10-06 13:30:00,19.43,19.46,19.43,19.46,53688.0,16.6094,16.6351,16.6094,16.6351,53688.0
2020-10-06 13:35:00,19.46,19.47,19.45,19.46,35052.0,16.6351,16.6436,16.6265,16.6351,35052.0
2020-10-06 13:40:00,19.46,19.49,19.44,19.46,86385.0,16.6351,16.6607,16.618,16.6351,86385.0
2020-10-06 13:45:00,19.46,19.47,19.44,19.46,40005.0,16.6351,16.6436,16.618,16.6351,40005.0
2020-10-06 13:50:00,19.46,19.49,19.44,19.45,104080.0,16.6351,16.6607,16.618,16.6265,104080.0
2020-10-06 13:55:00,19.45,19.48,19.42,19.47,59641.0,16.6265,16.6522,16.6009,16.6436,59641.0
2020-10-06 14:00:00,19.47,19.49,19.45,19.46,46819.0,16.6436,16.6607,16.6265,16.6351,46819.0
2020-10-06 14:05:00,19.46,19.52,19.46,19.51,54208.0,16.6351,16.6864,16.6351,16.6778,54208.0
2020-10-06 14:10:00,19.52,19.56,19.51,19.55,87861.0,16.6864,16.7206,16.6778,16.712,87861.0
2020-10-06 14:15:00,19.56,19.58,19.55,19.55,36798.0,16.7206,16.7377,16.712,16.712,36798.0
2020-10-06 14:20:00,19.55,19.57,19.55,19.56,22742.0,16.712,16.7291,16.712,16.7206,22742.0
2020-10-06 14:25:00,19.57,19.58,19.53,19.55,50504.0,16.7291,16.7377,16.6949,16.712,50504.0
2020-10-06 14:30:00,19.55,19.56,19.54,19.55,53120.0,16.712,16.7206,16.7035,16.712,53120.0
2020-10-06 14:35:00,19.55,19.6,19.55,19.6,74029.0,16.712,16.7548,16.712,16.7548,74029.0
2020-10-06 14:40:00,19.59,19.6,19.57,19.59,61711.0,16.7462,16.7548,16.7291,16.7462,61711.0
2020-10-06 14:45:00,19.59,19.6,19.47,19.48,114013.0,16.7462,16.7548,16.6436,16.6522,114013.0
2020-10-06 14:50:00,19.48,19.48,19.25,19.26,145206.0,16.6522,16.6522,16.4556,16.4641,145206.0
2020-10-06 14:55:00,19.26,19.3,19.2,19.26,167254.0,16.4641,16.4983,16.4128,16.4641,167254.0
2020-10-06 15:00:00,19.26,19.26,19.16,19.19,140739.0,16.4641,16.4641,16.3786,16.4043,140739.0
2020-10-06 15:05:00,19.19,19.2,19.1,19.17,105071.0,16.4043,16.4128,16.3273,16.3872,105071.0
2020-10-06 15:10:00,19.16,19.19,19.13,19.16,91168.0,16.3786,16.4043,16.353,16.3786,91168.0
2020-10-06 15:15:00,19.16,19.21,19.14,19.14,117882.0,16.3786,16.4214,16.3615,16.3615,117882.0
2020-10-06 15:20:00,19.15,19.17,19.13,19.14,108277.0,16.3701,16.3872,16.353,16.3615,108277.0
2020-10-06 15:25:00,19.14,19.2,19.14,19.18,135879.0,16.3615,16.4128,16.3615,16.3957,135879.0
2020-10-06 15:30:00,19.17,19.21,19.16,19.2,125526.0,16.3872,16.4214,16.3786,16.4128,125526.0
2020-10-06 15:35:00,19.2,19.21,19.15,19.16,110843.0,16.4128,16.4214,16.3701,16.3786,110843.0
2020-10-06 15:40:00,19.16,19.17,19.11,19.13,94691.0,16.3786,16.3872,16.3359,16.353,94691.0
2020-10-06 15:45:00,19.12,19.14,19.04,19.06,286414.0,16.3444,16.3615,16.276,16.2931,286414.0
2020-10-06 15:50:00,19.05,19.06,18.94,18.98,302622.0,16.2846,16.2931,16.1906,16.2248,302622.0
2020-10-06 15:55:00,18.99,19.01,18.96,18.97,948468.0,16.2333,16.2504,16.2077,16.2162,948468.0
2020-10-07 09:30:00,19.16,19.31,19.16,19.23,174525.0,16.3786,16.5069,16.3786,16.4385,174525.0
2020-10-07 09:35:00,19.24,19.25,19.11,19.13,87807.0,16.447,16.4556,16.3359,16.353,87807.0
2020-10-07 09:40:00,19.13,19.18,19.1,19.18,90149.0,16.353,16.3957,16.3273,16.3957,90149.0
2020-10-07 09:45:00,19.18,19.19,19.14,19.14,54723.0,16.3957,16.4043,16.3615,16.3615,54723.0
2020-10-07 09:50:00,19.15,19.16,19.11,19.12,89430.0,16.3701,16.3786,16.3359,16.3444,89430.0
2020-10-07 09:55:00,19.12,19.16,19.09,19.09,362958.0,16.3444,16.3786,16.3188,16.3188,362958.0
2020-10-07 10:00:00,19.09,19.11,19.04,19.07,280575.0,16.3188,16.3359,16.276,16.3017,280575.0
2020-10-07 10:05:00,19.07,19.16,19.05,19.12,126618.0,16.3017,16.3786,16.2846,16.3444,126618.0
2020-10-07 10:10:00,19.13,19.13,19.07,19.09,80257.0,16.353,16.353,16.3017,16.3188,80257.0
2020-10-07 10:15:00,19.1,19.1,19.05,19.09,108702.0,16.3273,16.3273,16.2846,16.3188,108702.0
2020-10-07 10:20:00,19.09,19.13,19.07,19.11,171569.0,16.3188,16.353,16.3017,16.3359,171569.0
2020-10-07 10:25:00,19.11,19.16,19.1,19.13,131550.0,16.3359,16.3786,16.3273,16.353,131550.0
2020-10-07 10:30:00,19.12,19.14,19.11,19.14,118013.0,16.3444,16.3615,16.3359,16.3615,118013.0
2020-10-07 10:35:00,19.14,19.16,19.1,19.11,316809.0,16.3615,16.3786,16.3273,16.3359,316809.0
2020-10-07 10:40:00,19.11,19.11,19.07,19.1,81266.0,16.3359,16.3359,16.3017,16.3273,81266.0
2020-10-07 10:45:00,19.1,19.14,19.09,19.13,88543.0,16.3273,16.3615,16.3188,16.353,88543.0
2020-10-07 10:50:00,19.12,19.13,19.1,19.1,73520.0,16.3444,16.353,16.3273,16.3273,73520.0
2020-10-07 10:55:00,19.1,19.13,19.1,19.12,61153.0,16.3273,16.353,16.3273,16.3444,61153.0
2020-10-07 11:00:00,19.12,19.13,19.11,19.12,60837.0,16.3444,16.353,16.3359,16.3444,60837.0
2020-10-07 11:05:00,19.12,19.13,19.1,19.12,60391.0,16.3444,16.353,16.3273,16.3444,60391.0
2020-10-07 11:10:00,19.13,19.14,19.11,19.13,83914.0,16.353,16.3615,16.3359,16.353,83914.0
2020-10-07 11:15:00,19.13,19.13,19.12,19.12,101096.0,16.353,16.353,16.3444,16.3444,101096.0
2020-10-07 11:20:00,19.12,19.14,19.1,19.11,303375.0,16.3444,16.3615,16.3273,16.3359,303375.0
2020-10-07 11:25:00,19.11,19.11,19.05,19.07,111144.0,16.3359,16.3359,16.2846,16.3017,111144.0
2020-10-07 11:30:00,19.07,19.14,19.06,19.13,114172.0,16.3017,16.3615,16.2931,16.353,114172.0
2020-10-07 11:35:00,19.13,19.14,19.05,19.06,102590.0,16.353,16.3615,16.2846,16.2931,102590.0
2020-10-07 11:40:00,19.07,19.17,19.06,19.16,71856.0,16.3017,16.3872,16.2931,16.3786,71856.0
2020-10-07 11:45:00,19.16,19.18,19.13,19.14,146535.0,16.3786,16.3957,16.353,16.3615,146535.0
2020-10-07 11:50:00,19.14,19.15,19.11,19.12,39118.0,16.3615,16.3701,16.3359,16.3444,39118.0
2020-10-07 11:55:00,19.11,19.14,19.11,19.14,95097.0,16.3359,16.3615,16.3359,16.3615,95097.0
2020-10-07 12:00:00,19.14,19.14,19.11,19.13,55367.0,16.3615,16.3615,16.3359,16.353,55367.0
2020-10-07 12:05:00,19.12,19.13,19.11,19.11,37755.0,16.3444,16.353,16.3359,16.3359,37755.0
2020-10-07 12:10:00,19.11,19.12,19.1,19.11,73448.0,16.3359,16.3444,16.3273,16.3359,73448.0
2020-10-07 12:15:00,19.11,19.12,19.1,19.11,49475.0,16.3359,16.3444,16.3273,16.3359,49475.0
2020-10-07 12:20:00,19.12,19.12,19.09,19.09,96984.0,16.3444,16.3444,16.3188,16.3188,96984.0
2020-10-07 12:25:00,19.1,19.1,19.04,19.09,76521.0,16.3273,16.3273,16.276,16.3188,76521.0
2020-10-07 12:30:00,19.09,19.11,19.09,19.11,51575.0,16.3188,16.3359,16.3188,16.3359,51575.0
2020-10-07 12:35:00,19.11,19.11,19.09,19.1,279984.0,16.3359,16.3359,16.3188,16.3273,279984.0
2020-10-07 12:40:00,19.1,19.11,19.07,19.09,92269.0,16.3273,16.3359,16.3017,16.3188,92269.0
2020-10-07 12:45:00,19.09,19.11,19.07,19.1,96319.0,16.3188,16.3359,16.3017,16.3273,96319.0
2020-10-07 12:50:00,19.1,19.11,19.06,19.1,91596.0,16.3273,16.3359,16.2931,16.3273,91596.0
2020-10-07 12:55:00,19.1,19.12,19.09,19.11,44751.0,16.3273,16.3444,16.3188,16.3359,44751.0
2020-10-07 13:00:00,19.11,19.13,19.1,19.13,66139.0,16.3359,16.353,16.3273,16.353,66139.0
2020-10-07 13:05:00,19.13,19.13,19.1,19.11,62296.0,16.353,16.353,16.3273,16.3359,62296.0
2020-10-07 13:10:00,19.11,19.12,19.1,19.11,47184.0,16.3359,16.3444,16.3273,16.3359,47184.0
2020-10-07 13:15:00,19.11,19.12,19.09,19.11,94295.0,16.3359,16.3444,16.3188,16.3359,94295.0
2020-10-07 13:20:00,19.11,19.11,19.08,19.11,73160.0,16.3359,16.3359,16.3102,16.3359,73160.0
2020-10-07 13:25:00,19.11,19.16,19.1,19.12,326996.0,16.3359,16.3786,16.3273,16.3444,326996.0
2020-10-07 13:30:00,19.12,19.12,19.09,19.09,120762.0,16.3444,16.3444,16.3188,16.3188,120762.0
2020-10-07 13:35:00,19.09,19.1,19.09,19.1,70557.0,16.3188,16.3273,16.3188,16.3273,70557.0
2020-10-07 13:40:00,19.09,19.11,19.06,19.11,93718.0,16.3188,16.3359,16.2931,16.3359,93718.0
2020-10-07 13:45:00,19.11,19.13,19.1,19.13,45658.0,16.3359,16.353,16.3273,16.353,45658.0
2020-10-07 13:50:00,19.13,19.15,19.09,19.15,365499.0,16.353,16.3701,16.3188,16.3701,365499.0
2020-10-07 13:55:00,19.15,19.18,19.14,19.16,117371.0,16.3701,16.3957,16.3615,16.3786,117371.0
2020-10-07 14:00:00,19.15,19.16,19.14,19.14,61415.0,16.3701,16.3786,16.3615,16.3615,61415.0
2020-10-07 14:05:00,19.14,19.17,19.13,19.15,75411.0,16.3615,16.3872,16.353,16.3701,75411.0
2020-10-07 14:10:00,19.15,19.16,19.13,19.13,95710.0,16.3701,16.3786,16.353,16.353,95710.0
2020-10-07 14:15:00,19.14,19.16,19.13,19.16,113894.0,16.3615,16.3786,16.353,16.3786,113894.0
2020-10-07 14:20:00,19.16,19.2,19.14,19.19,369982.0,16.3786,16.4128,16.3615,16.4043,369982.0
2020-10-07 14:25:00,19.19,19.21,19.16,19.16,228714.0,16.4043,16.4214,16.3786,16.3786,228714.0
2020-10-07 14:30:00,19.16,19.19,19.15,19.19,91100.0,16.3786,16.4043,16.3701,16.4043,91100.0
2020-10-07 14:35:00,19.19,19.21,19.17,19.21,65804.0,16.4043,16.4214,16.3872,16.4214,65804.0
2020-10-07 14:40:00,19.21,19.21,19.17,19.18,96390.0,16.4214,16.4214,16.3872,16.3957,96390.0
2020-10-07 14:45:00,19.19,19.2,19.17,19.2,96005.0,16.4043,16.4128,16.3872,16.4128,96005.0
2020-10-07 14:50:00,19.19,19.21,19.18,19.19,121044.0,16.4043,16.4214,16.3957,16.4043,121044.0
2020-10-07 14:55:00,19.18,19.19,19.17,19.18,95421.0,16.3957,16.4043,16.3872,16.3957,95421.0
2020-10-07 15:00:00,19.18,19.19,19.17,19.19,64421.0,16.3957,16.4043,16.3872,16.4043,64421.0
2020-10-07 15:05:00,19.19,19.23,19.18,19.21,168200.0,16.4043,16.4385,16.3957,16.4214,168200.0
2020-10-07 15:10:00,19.21,19.23,19.18,19.19,145761.0,16.4214,16.4385,16.3957,16.4043,145761.0
2020-10-07 15:15:00,19.19,19.2,19.15,19.16,215425.0,16.4043,16.4128,16.3701,16.3786,215425.0
2020-10-07 15:20:00,19.16,19.23,19.16,19.21,116385.0,16.3786,16.4385,16.3786,16.4214,116385.0
2020-10-07 15:25:00,19.21,19.22,19.19,19.21,507226.0,16.4214,16.4299,16.4043,16.4214,507226.0
2020-10-07 15:30:00,19.21,19.27,19.21,19.25,177813.0,16.4214,16.4727,16.4214,16.4556,177813.0
2020-10-07 15:35:00,19.25,19.26,19.2,19.22,215135.0,16.4556,16.4641,16.4128,16.4299,215135.0
2020-10-07 15:40:00,19.21,19.22,19.18,19.21,135021.0,16.4214,16.4299,16.3957,16.4214,135021.0
2020-10-07 15:45:00,19.21,19.22,19.17,19.21,150636.0,16.4214,16.4299,16.3872,16.4214,150636.0
2020-10-07 15:50:00,19.21,19.26,19.19,19.26,117645.0,16.4214,16.4641,16.4043,16.4641,117645.0
2020-10-07 15:55:00,19.26,19.26,19.22,19.23,428909.0,16.4641,16.4641,16.4299,16.4385,428909.0
2020-10-08 09:30:00,19.36,19.42,19.32,19.37,171474.0,16.5496,16.6009,16.5154,16.5581,171474.0
2020-10-08 09:35:00,19.37,19.38,19.3,19.36,123724.0,16.5581,16.5667,16.4983,16.5496,123724.0
2020-10-08 09:40:00,19.36,19.36,19.3,19.31,106867.0,16.5496,16.5496,16.4983,16.5069,106867.0
2020-10-08 09:45:00,19.3,19.32,19.27,19.29,54540.0,16.4983,16.5154,16.4727,16.4898,54540.0
2020-10-08 09:50:00,19.29,19.35,19.29,19.33,95093.0,16.4898,16.541,16.4898,16.5239,95093.0
2020-10-08 09:55:00,19.33,19.38,19.31,19.38,85139.0,16.5239,16.5667,16.5069,16.5667,85139.0
2020-10-08 10:00:00,19.38,19.44,19.38,19.41,121554.0,16.5667,16.618,16.5667,16.5923,121554.0
2020-10-08 10:05:00,19.42,19.43,19.37,19.37,64459.0,16.6009,16.6094,16.5581,16.5581,64459.0
2020-10-08 10:10:00,19.38,19.38,19.36,19.37,71858.0,16.5667,16.5667,16.5496,16.5581,71858.0
2020-10-08 10:15:00,19.37,19.4,19.36,19.39,140347.0,16.5581,16.5838,16.5496,16.5752,140347.0
2020-10-08 10:20:00,19.39,19.44,19.38,19.43,189339.0,16.5752,16.618,16.5667,16.6094,189339.0
2020-10-08 10:25:00,19.42,19.43,19.39,19.41,97976.0,16.6009,16.6094,16.5752,16.5923,97976.0
2020-10-08 10:30:00,19.41,19.42,19.4,19.41,160299.0,16.5923,16.6009,16.5838,16.5923,160299.0
2020-10-08 10:35:00,19.4,19.48,19.4,19.46,164344.0,16.5838,16.6522,16.5838,16.6351,164344.0
2020-10-08 10:40:00,19.46,19.47,19.41,19.42,55266.0,16.6351,16.6436,16.5923,16.6009,55266.0
2020-10-08 10:45:00,19.41,19.42,19.39,19.4,91513.0,16.5923,16.6009,16.5752,16.5838,91513.0
2020-10-08 10:50:00,19.41,19.44,19.4,19.43,120347.0,16.5923,16.618,16.5838,16.6094,120347.0
2020-10-08 10:55:00,19.44,19.45,19.42,19.45,100382.0,16.618,16.6265,16.6009,16.6265,100382.0
2020-10-08 11:00:00,19.44,19.45,19.41,19.44,94954.0,16.618,16.6265,16.5923,16.618,94954.0
2020-10-08 11:05:00,19.44,19.49,19.43,19.48,87087.0,16.618,16.6607,16.6094,16.6522,87087.0
2020-10-08 11:10:00,19.48,19.49,19.47,19.47,32726.0,16.6522,16.6607,16.6436,16.6436,32726.0
2020-10-08 11:15:00,19.47,19.5,19.47,19.47,64709.0,16.6436,16.6693,16.6436,16.6436,64709.0
2020-10-08 11:20:00,19.48,19.48,19.45,19.46,85875.0,16.6522,16.6522,16.6265,16.6351,85875.0
2020-10-08 11:25:00,19.46,19.47,19.43,19.45,107938.0,16.6351,16.6436,16.6094,16.6265,107938.0
2020-10-08 11:30:00,19.45,19.45,19.37,19.39,83663.0,16.6265,16.6265,16.5581,16.5752,83663.0
2020-10-08 11:35:00,19.39,19.43,19.37,19.42,113740.0,16.5752,16.6094,16.5581,16.6009,113740.0
2020-10-08 11:40:00,19.43,19.45,19.42,19.44,77775.0,16.6094,16.6265,16.6009,16.618,77775.0
2020-10-08 11:45:00,19.44,19.45,19.41,19.43,57212.0,16.618,16.6265,16.5923,16.6094,57212.0
2020-10-08 11:50:00,19.42,19.43,19.4,19.4,44110.0,16.6009,16.6094,16.5838,16.5838,44110.0
2020-10-08 11:55:00,19.4,19.41,19.39,19.39,22447.0,16.5838,16.5923,16.5752,16.5752,22447.0
2020-10-08 12:00:00,19.39,19.45,19.39,19.45,65417.0,16.5752,16.6265,16.5752,16.6265,65417.0
2020-10-08 12:05:00,19.45,19.49,19.44,19.48,51816.0,16.6265,16.6607,16.618,16.6522,51816.0
2020-10-08 12:10:00,19.48,19.49,19.45,19.48,48578.0,16.6522,16.6607,16.6265,16.6522,48578.0
2020-10-08 12:15:00,19.48,19.51,19.48,19.49,52517.0,16.6522,16.6778,16.6522,16.6607,52517.0
2020-10-08 12:20:00,19.5,19.5,19.47,19.49,47604.0,16.6693,16.6693,16.6436,16.6607,47604.0
2020-10-08 12:25:00,19.49,19.51,19.48,19.51,66931.0,16.6607,16.6778,16.6522,16.6778,66931.0
2020-10-08 12:30:00,19.51,19.51,19.48,19.48,47019.0,16.6778,16.6778,16.6522,16.6522,47019.0
2020-10-08 12:35:00,19.48,19.49,19.47,19.48,31764.0,16.6522,16.6607,16.6436,16.6522,31764.0
2020-10-08 12:40:00,19.47,19.48,19.46,19.46,30111.0,16.6436,16.6522,16.6351,16.6351,30111.0
2020-10-08 12:45:00,19.47,19.47,19.46,19.46,23408.0,16.6436,16.6436,16.6351,16.6351,23408.0
2020-10-08 12:50:00,19.46,19.47,19.45,19.45,16575.0,16.6351,16.6436,16.6265,16.6265,16575.0
2020-10-08 12:55:00,19.45,19.46,19.44,19.46,65365.0,16.6265,16.6351,16.618,16.6351,65365.0
2020-10-08 13:00:00,19.46,19.47,19.44,19.44,22024.0,16.6351,16.6436,16.618,16.618,22024.0
2020-10-08 13:05:00,19.44,19.45,19.42,19.43,19186.0,16.618,16.6265,16.6009,16.6094,19186.0
2020-10-08 13:10:00,19.43,19.44,19.42,19.43,28264.0,16.6094,16.618,16.6009,16.6094,28264.0
2020-10-08 13:15:00,19.43,19.43,19.42,19.42,13263.0,16.6094,16.6094,16.6009,16.6009,13263.0
2020-10-08 13:20:00,19.43,19.43,19.42,19.42,15025.0,16.6094,16.6094,16.6009,16.6009,15025.0
2020-10-08 13:25:00,19.43,19.43,19.42,19.42,9907.0,16.6094,16.6094,16.6009,16.6009,9907.0
2020-10-08 13:30:00,19.42,19.43,19.41,19.41,19190.0,16.6009,16.6094,16.5923,16.5923,19190.0
2020-10-08 13:35:00,19.41,19.42,19.4,19.42,54245.0,16.5923,16.6009,16.5838,16.6009,54245.0
2020-10-08 13:40:00,19.42,19.42,19.41,19.41,14267.0,16.6009,16.6009,16.5923,16.5923,14267.0
2020-10-08 13:45:00,19.41,19.42,19.39,19.39,27666.0,16.5923,16.6009,16.5752,16.5752,27666.0
2020-10-08 13:50:00,19.39,19.39,19.38,19.38,22430.0,16.5752,16.5752,16.5667,16.5667,22430.0
2020-10-08 13:55:00,19.38,19.39,19.36,19.37,117260.0,16.5667,16.5752,16.5496,16.5581,117260.0
2020-10-08 14:00:00,19.37,19.41,19.37,19.39,99153.0,16.5581,16.5923,16.5581,16.5752,99153.0
2020-10-08 14:05:00,19.39,19.45,19.39,19.45,106796.0,16.5752,16.6265,16.5752,16.6265,106796.0
2020-10-08 14:10:00,19.45,19.45,19.42,19.43,22583.0,16.6265,16.6265,16.6009,16.6094,22583.0
2020-10-08 14:15:00,19.43,19.43,19.41,19.42,26770.0,16.6094,16.6094,16.5923,16.6009,26770.0
2020-10-08 14:20:00,19.42,19.44,19.41,19.42,42802.0,16.6009,16.618,16.5923,16.6009,42802.0
2020-10-08 14:25:00,19.42,19.43,19.42,19.43,5317.0,16.6009,16.6094,16.6009,16.6094,5317.0
2020-10-08 14:30:00,19.43,19.43,19.42,19.43,55822.0,16.6094,16.6094,16.6009,16.6094,55822.0
2020-10-08 14:35:00,19.42,19.43,19.42,19.42,44164.0,16.6009,16.6094,16.6009,16.6009,44164.0
2020-10-08 14:40:00,19.43,19.43,19.39,19.39,60030.0,16.6094,16.6094,16.5752,16.5752,60030.0
2020-10-08 14:45:00,19.39,19.4,19.37,19.38,43008.0,16.5752,16.5838,16.5581,16.5667,43008.0
2020-10-08 14:50:00,19.37,19.39,19.37,19.37,75801.0,16.5581,16.5752,16.5581,16.5581,75801.0
2020-10-08 14:55:00,19.38,19.4,19.37,19.4,84258.0,16.5667,16.5838,16.5581,16.5838,84258.0
2020-10-08 15:00:00,19.39,19.4,19.36,19.4,109063.0,16.5752,16.5838,16.5496,16.5838,109063.0
2020-10-08 15:05:00,19.4,19.4,19.38,19.39,22023.0,16.5838,16.5838,16.5667,16.5752,22023.0
2020-10-08 15:10:00,19.4,19.41,19.37,19.39,193339.0,16.5838,16.5923,16.5581,16.5752,193339.0
2020-10-08 15:15:00,19.39,19.4,19.36,19.39,224501.0,16.5752,16.5838,16.5496,16.5752,224501.0
2020-10-08 15:20:00,19.4,19.42,19.38,19.4,85103.0,16.5838,16.6009,16.5667,16.5838,85103.0
2020-10-08 15:25:00,19.4,19.42,19.37,19.42,340690.0,16.5838,16.6009,16.5581,16.6009,340690.0
2020-10-08 15:30:00,19.42,19.48,19.41,19.42,167429.0,16.6009,16.6522,16.5923,16.6009,167429.0
2020-10-08 15:35:00,19.42,19.44,19.41,19.42,99080.0,16.6009,16.618,16.5923,16.6009,99080.0
2020-10-08 15:40:00,19.42,19.43,19.41,19.42,142034.0,16.6009,16.6094,16.5923,16.6009,142034.0
2020-10-08 15:45:00,19.42,19.44,19.37,19.4,342335.0,16.6009,16.618,16.5581,16.5838,342335.0
2020-10-08 15:50:00,19.4,19.41,19.39,19.41,185523.0,16.5838,16.5923,16.5752,16.5923,185523.0
2020-10-08 15:55:00,19.41,19.42,19.39,19.4,652766.0,16.5923,16.6009,16.5752,16.5838,652766.0
2020-10-09 09:30:00,19.61,19.68,19.55,19.63,157021.0,16.7633,16.8231,16.712,16.7804,157021.0
2020-10-09 09:35:00,19.63,19.64,19.47,19.47,78835.0,16.7804,16.7889,16.6436,16.6436,78835.0
2020-10-09 09:40:00,19.48,19.5,19.43,19.48,83352.0,16.6522,16.6693,16.6094,16.6522,83352.0
2020-10-09 09:45:00,19.48,19.49,19.39,19.41,87048.0,16.6522,16.6607,16.5752,16.5923,87048.0
2020-10-09 09:50:00,19.41,19.41,19.31,19.34,87651.0,16.5923,16.5923,16.5069,16.5325,87651.0
2020-10-09 09:55:00,19.34,19.35,19.31,19.32,67633.0,16.5325,16.541,16.5069,16.5154,67633.0
2020-10-09 10:00:00,19.32,19.33,19.27,19.3,66924.0,16.5154,16.5239,16.4727,16.4983,66924.0
2020-10-09 10:05:00,19.3,19.31,19.27,19.28,133859.0,16.4983,16.5069,16.4727,16.4812,133859.0
2020-10-09 10:10:00,19.28,19.28,19.26,19.26,18187.0,16.4812,16.4812,16.4641,16.4641,18187.0
2020-10-09 10:15:00,19.27,19.33,19.26,19.32,134979.0,16.4727,16.5239,16.4641,16.5154,134979.0
2020-10-09 10:20:00,19.32,19.36,19.29,19.29,81100.0,16.5154,16.5496,16.4898,16.4898,81100.0
2020-10-09 10:25:00,19.3,19.31,19.27,19.28,49317.0,16.4983,16.5069,16.4727,16.4812,49317.0
2020-10-09 10:30:00,19.28,19.29,19.24,19.29,76896.0,16.4812,16.4898,16.447,16.4898,76896.0
2020-10-09 10:35:00,19.29,19.31,19.28,19.29,62974.0,16.4898,16.5069,16.4812,16.4898,62974.0
2020-10-09 10:40:00,19.3,19.33,19.29,19.3,90150.0,16.4983,16.5239,16.4898,16.4983,90150.0
2020-10-09 10:45:00,19.3,19.37,19.29,19.36,76277.0,16.4983,16.5581,16.4898,16.5496,76277.0
2020-10-09 10:50:00,19.37,19.37,19.3,19.31,84652.0,16.5581,16.5581,16.4983,16.5069,84652.0
2020-10-09 10:55:00,19.32,19.32,19.26,19.28,69972.0,16.5154,16.5154,16.4641,16.4812,69972.0
2020-10-09 11:00:00,19.29,19.32,19.27,19.3,55167.0,16.4898,16.5154,16.4727,16.4983,55167.0
2020-10-09 11:05:00,19.3,19.31,19.28,19.3,53376.0,16.4983,16.5069,16.4812,16.4983,53376.0
2020-10-09 11:10:00,19.3,19.31,19.29,19.3,32607.0,16.4983,16.5069,16.4898,16.4983,32607.0
2020-10-09 11:15:00,19.3,19.31,19.28,19.28,17380.0,16.4983,16.5069,16.4812,16.4812,17380.0
2020-10-09 11:20:00,19.28,19.29,19.26,19.27,39741.0,16.4812,16.4898,16.4641,16.4727,39741.0
2020-10-09 11:25:00,19.27,19.27,19.26,19.27,20640.0,16.4727,16.4727,16.4641,16.4727,20640.0
2020-10-09 11:30:00,19.27,19.29,19.26,19.29,38850.0,16.4727,16.4898,16.4641,16.4898,38850.0
2020-10-09 11:35:00,19.3,19.31,19.28,19.31,44812.0,16.4983,16.5069,16.4812,16.5069,44812.0
2020-10-09 11:40:00,19.3,19.3,19.24,19.24,109844.0,16.4983,16.4983,16.447,16.447,109844.0
2020-10-09 11:45:00,19.25,19.33,19.25,19.31,54804.0,16.4556,16.5239,16.4556,16.5069,54804.0
2020-10-09 11:50:00,19.3,19.35,19.27,19.34,74916.0,16.4983,16.541,16.4727,16.5325,74916.0
2020-10-09 11:55:00,19.35,19.38,19.33,19.36,49790.0,16.541,16.5667,16.5239,16.5496,49790.0
2020-10-09 12:00:00,19.36,19.36,19.33,19.35,28518.0,16.5496,16.5496,16.5239,16.541,28518.0
2020-10-09 12:05:00,19.35,19.37,19.33,19.37,20998.0,16.541,16.5581,16.5239,16.5581,20998.0
2020-10-09 12:10:00,19.36,19.37,19.35,19.36,21721.0,16.5496,16.5581,16.541,16.5496,21721.0
2020-10-09 12:15:00,19.36,19.36,19.31,19.32,27759.0,16.5496,16.5496,16.5069,16.5154,27759.0
2020-10-09 12:20:00,19.32,19.36,19.31,19.34,34359.0,16.5154,16.5496,16.5069,16.5325,34359.0
2020-10-09 12:25:00,19.35,19.36,19.29,19.31,90881.0,16.541,16.5496,16.4898,16.5069,90881.0
2020-10-09 12:30:00,19.32,19.33,19.31,19.33,27943.0,16.5154,16.5239,16.5069,16.5239,27943.0
2020-10-09 12:35:00,19.34,19.34,19.32,19.32,15839.0,16.5325,16.5325,16.5154,16.5154,15839.0
2020-10-09 12:40:00,19.32,19.33,19.27,19.3,64928.0,16.5154,16.5239,16.4727,16.4983,64928.0
2020-10-09 12:45:00,19.3,19.31,19.28,19.29,18896.0,16.4983,16.5069,16.4812,16.4898,18896.0
2020-10-09 12:50:00,19.29,19.29,19.26,19.27,42766.0,16.4898,16.4898,16.4641,16.4727,42766.0
2020-10-09 12:55:00,19.28,19.29,19.26,19.27,48514.0,16.4812,16.4898,16.4641,16.4727,48514.0
2020-10-09 13:00:00,19.28,19.28,19.26,19.27,60635.0,16.4812,16.4812,16.4641,16.4727,60635.0
2020-10-09 13:05:00,19.26,19.29,19.25,19.29,70811.0,16.4641,16.4898,16.4556,16.4898,70811.0
2020-10-09 13:10:00,19.29,19.3,19.27,19.28,25601.0,16.4898,16.4983,16.4727,16.4812,25601.0
2020-10-09 13:15:00,19.28,19.33,19.27,19.29,116542.0,16.4812,16.5239,16.4727,16.4898,116542.0
2020-10-09 13:20:00,19.28,19.29,19.26,19.26,17991.0,16.4812,16.4898,16.4641,16.4641,17991.0
2020-10-09 13:25:00,19.27,19.28,19.26,19.26,23226.0,16.4727,16.4812,16.4641,16.4641,23226.0
2020-10-09 13:30:00,19.27,19.27,19.25,19.26,27415.0,16.4727,16.4727,16.4556,16.4641,27415.0
2020-10-09 13:35:00,19.26,19.27,19.25,19.25,25931.0,16.4641,16.4727,16.4556,16.4556,25931.0
2020-10-09 13:40:00,19.26,19.3,19.25,19.29,53885.0,16.4641,16.4983,16.4556,16.4898,53885.0
2020-10-09 13:45:00,19.29,19.29,19.27,19.28,29104.0,16.4898,16.4898,16.4727,16.4812,29104.0
2020-10-09 13:50:00,19.27,19.28,19.25,19.28,33504.0,16.4727,16.4812,16.4556,16.4812,33504.0
2020-10-09 13:55:00,19.28,19.29,19.27,19.29,41456.0,16.4812,16.4898,16.4727,16.4898,41456.0
2020-10-09 14:00:00,19.29,19.29,19.27,19.28,23167.0,16.4898,16.4898,16.4727,16.4812,23167.0
2020-10-09 14:05:00,19.28,19.29,19.27,19.28,58544.0,16.4812,16.4898,16.4727,16.4812,58544.0
2020-10-09 14:10:00,19.27,19.28,19.26,19.27,29631.0,16.4727,16.4812,16.4641,16.4727,29631.0
2020-10-09 14:15:00,19.26,19.27,19.24,19.26,56646.0,16.4641,16.4727,16.447,16.4641,56646.0
2020-10-09 14:20:00,19.25,19.26,19.25,19.25,32999.0,16.4556,16.4641,16.4556,16.4556,32999.0
2020-10-09 14:25:00,19.26,19.27,19.24,19.27,112415.0,16.4641,16.4727,16.447,16.4727,112415.0
2020-10-09 14:30:00,19.27,19.28,19.26,19.26,78009.0,16.4727,16.4812,16.4641,16.4641,78009.0
2020-10-09 14:35:00,19.27,19.27,19.25,19.26,206712.0,16.4727,16.4727,16.4556,16.4641,206712.0
2020-10-09 14:40:00,19.27,19.3,19.25,19.27,95851.0,16.4727,16.4983,16.4556,16.4727,95851.0
2020-10-09 14:45:00,19.28,19.29,19.26,19.29,88265.0,16.4812,16.4898,16.4641,16.4898,88265.0
2020-10-09 14:50:00,19.29,19.3,19.26,19.27,72658.0,16.4898,16.4983,16.4641,16.4727,72658.0
2020-10-09 14:55:00,19.27,19.28,19.26,19.28,50620.0,16.4727,16.4812,16.4641,16.4812,50620.0
2020-10-09 15:00:00,19.28,19.32,19.27,19.32,53810.0,16.4812,16.5154,16.4727,16.5154,53810.0
2020-10-09 15:05:00,19.32,19.35,19.3,19.35,65373.0,16.5154,16.541,16.4983,16.541,65373.0
2020-10-09 15:10:00,19.35,19.38,19.32,19.38,62595.0,16.541,16.5667,16.5154,16.5667,62595.0
2020-10-09 15:15:00,19.38,19.4,19.36,19.39,69091.0,16.5667,16.5838,16.5496,16.5752,69091.0
2020-10-09 15:20:00,19.39,19.44,19.39,19.43,103448.0,16.5752,16.618,16.5752,16.6094,103448.0
2020-10-09 15:25:00,19.43,19.45,19.4,19.45,87842.0,16.6094,16.6265,16.5838,16.6265,87842.0
2020-10-09 15:30:00,19.45,19.45,19.39,19.39,163869.0,16.6265,16.6265,16.5752,16.5752,163869.0
2020-10-09 15:35:00,19.4,19.46,19.39,19.43,216830.0,16.5838,16.6351,16.5752,16.6094,216830.0
2020-10-09 15:40:00,19.43,19.44,19.39,19.41,255902.0,16.6094,16.618,16.5752,16.5923,255902.0
2020-10-09 15:45:00,19.41,19.42,19.37,19.38,265486.0,16.5923,16.6009,16.5581,16.5667,265486.0
2020-10-09 15:50:00,19.39,19.4,19.37,19.39,189207.0,16.5752,16.5838,16.5581,16.5752,189207.0
2020-10-09 15:55:00,19.39,19.41,19.35,19.38,478141.0,16.5752,16.5923,16.541,16.5667,478141.0
2020-10-12 09:30:00,19.57,19.6,19.41,19.51,205409.0,16.7291,16.7548,16.5923,16.6778,205409.0
2020-10-12 09:35:00,19.51,19.51,19.33,19.38,85672.0,16.6778,16.6778,16.5239,16.5667,85672.0
2020-10-12 09:40:00,19.37,19.48,19.35,19.41,88113.0,16.5581,16.6522,16.541,16.5923,88113.0
2020-10-12 09:45:00,19.42,19.48,19.39,19.47,46144.0,16.6009,16.6522,16.5752,16.6436,46144.0
2020-10-12 09:50:00,19.48,19.49,19.43,19.47,65430.0,16.6522,16.6607,16.6094,16.6436,65430.0
2020-10-12 09:55:00,19.47,19.53,19.46,19.53,28522.0,16.6436,16.6949,16.6351,16.6949,28522.0
2020-10-12 10:00:00,19.53,19.53,19.48,19.48,53517.0,16.6949,16.6949,16.6522,16.6522,53517.0
2020-10-12 10:05:00,19.48,19.54,19.48,19.52,50262.0,16.6522,16.7035,16.6522,16.6864,50262.0
2020-10-12 10:10:00,19.53,19.54,19.51,19.54,41460.0,16.6949,16.7035,16.6778,16.7035,41460.0
2020-10-12 10:15:00,19.54,19.54,19.49,19.52,73621.0,16.7035,16.7035,16.6607,16.6864,73621.0
2020-10-12 10:20:00,19.52,19.53,19.48,19.49,40621.0,16.6864,16.6949,16.6522,16.6607,40621.0
2020-10-12 10:25:00,19.5,19.56,19.49,19.55,283698.0,16.6693,16.7206,16.6607,16.712,283698.0
2020-10-12 10:30:00,19.55,19.62,19.54,19.61,103571.0,16.712,16.7719,16.7035,16.7633,103571.0
2020-10-12 10:35:00,19.61,19.65,19.59,19.63,97706.0,16.7633,16.7975,16.7462,16.7804,97706.0
2020-10-12 10:40:00,19.64,19.67,19.58,19.59,112163.0,16.7889,16.8146,16.7377,16.7462,112163.0
2020-10-12 10:45:00,19.6,19.63,19.59,19.6,185934.0,16.7548,16.7804,16.7462,16.7548,185934.0
2020-10-12 10:50:00,19.61,19.69,19.6,19.69,110303.0,16.7633,16.8317,16.7548,16.8317,110303.0
2020-10-12 10:55:00,19.69,19.7,19.56,19.57,154653.0,16.8317,16.8402,16.7206,16.7291,154653.0
2020-10-12 11:00:00,19.57,19.62,19.56,19.61,39642.0,16.7291,16.7719,16.7206,16.7633,39642.0
2020-10-12 11:05:00,19.61,19.62,19.6,19.62,41223.0,16.7633,16.7719,16.7548,16.7719,41223.0
2020-10-12 11:10:00,19.62,19.69,19.61,19.67,55822.0,16.7719,16.8317,16.7633,16.8146,55822.0
2020-10-12 11:15:00,19.68,19.7,19.65,19.65,52226.0,16.8231,16.8402,16.7975,16.7975,52226.0
2020-10-12 11:20:00,19.66,19.71,19.64,19.71,64788.0,16.806,16.8488,16.7889,16.8488,64788.0
2020-10-12 11:25:00,19.71,19.72,19.69,19.7,56540.0,16.8488,16.8573,16.8317,16.8402,56540.0
2020-10-12 11:30:00,19.71,19.71,19.69,19.71,42604.0,16.8488,16.8488,16.8317,16.8488,42604.0
2020-10-12 11:35:00,19.71,19.71,19.69,19.7,53731.0,16.8488,16.8488,16.8317,16.8402,53731.0
2020-10-12 11:40:00,19.7,19.72,19.69,19.71,33860.0,16.8402,16.8573,16.8317,16.8488,33860.0
2020-10-12 11:45:00,19.71,19.72,19.67,19.68,35731.0,16.8488,16.8573,16.8146,16.8231,35731.0
2020-10-12 11:50:00,19.68,19.7,19.65,19.68,49084.0,16.8231,16.8402,16.7975,16.8231,49084.0
2020-10-12 11:55:00,19.68,19.7,19.67,19.69,64602.0,16.8231,16.8402,16.8146,16.8317,64602.0
2020-10-12 12:00:00,19.68,19.69,19.65,19.66,44662.0,16.8231,16.8317,16.7975,16.806,44662.0
2020-10-12 12:05:00,19.67,19.68,19.65,19.65,28793.0,16.8146,16.8231,16.7975,16.7975,28793.0
2020-10-12 12:10:00,19.66,19.69,19.65,19.65,62918.0,16.806,16.8317,16.7975,16.7975,62918.0
2020-10-12 12:15:00,19.66,19.67,19.63,19.66,65135.0,16.806,16.8146,16.7804,16.806,65135.0
2020-10-12 12:20:00,19.66,19.67,19.63,19.67,51870.0,16.806,16.8146,16.7804,16.8146,51870.0
2020-10-12 12:25:00,19.67,19.71,19.66,19.7,91006.0,16.8146,16.8488,16.806,16.8402,91006.0
2020-10-12 12:30:00,19.7,19.71,19.67,19.7,63167.0,16.8402,16.8488,16.8146,16.8402,63167.0
2020-10-12 12:35:00,19.7,19.7,19.65,19.66,58110.0,16.8402,16.8402,16.7975,16.806,58110.0
2020-10-12 12:40:00,19.66,19.68,19.65,19.67,33460.0,16.806,16.8231,16.7975,16.8146,33460.0
2020-10-12 12:45:00,19.67,19.67,19.63,19.65,23417.0,16.8146,16.8146,16.7804,16.7975,23417.0
2020-10-12 12:50:00,19.65,19.65,19.61,19.64,43475.0,16.7975,16.7975,16.7633,16.7889,43475.0
2020-10-12 12:55:00,19.64,19.65,19.62,19.63,72870.0,16.7889,16.7975,16.7719,16.7804,72870.0
2020-10-12 13:00:00,19.63,19.65,19.62,19.64,28305.0,16.7804,16.7975,16.7719,16.7889,28305.0
2020-10-12 13:05:00,19.64,19.66,19.63,19.66,25106.0,16.7889,16.806,16.7804,16.806,25106.0
2020-10-12 13:10:00,19.65,19.67,19.65,19.67,11948.0,16.7975,16.8146,16.7975,16.8146,11948.0
2020-10-12 13:15:00,19.67,19.69,19.66,19.68,24932.0,16.8146,16.8317,16.806,16.8231,24932.0
2020-10-12 13:20:00,19.67,19.7,19.67,19.69,35445.0,16.8146,16.8402,16.8146,16.8317,35445.0
2020-10-12 13:25:00,19.69,19.71,19.68,19.7,34277.0,16.8317,16.8488,16.8231,16.8402,34277.0
2020-10-12 13:30:00,19.7,19.7,19.67,19.7,39218.0,16.8402,16.8402,16.8146,16.8402,39218.0
2020-10-12 13:35:00,19.69,19.69,19.66,19.66,19926.0,16.8317,16.8317,16.806,16.806,19926.0
2020-10-12 13:40:00,19.67,19.67,19.64,19.65,31988.0,16.8146,16.8146,16.7889,16.7975,31988.0
2020-10-12 13:45:00,19.65,19.67,19.64,19.64,28119.0,16.7975,16.8146,16.7889,16.7889,28119.0
2020-10-12 13:50:00,19.64,19.65,19.63,19.64,29346.0,16.7889,16.7975,16.7804,16.7889,29346.0
2020-10-12 13:55:00,19.64,19.65,19.63,19.63,25694.0,16.7889,16.7975,16.7804,16.7804,25694.0
2020-10-12 14:00:00,19.64,19.69,19.63,19.67,54765.0,16.7889,16.8317,16.7804,16.8146,54765.0
2020-10-12 14:05:00,19.68,19.7,19.67,19.7,66105.0,16.8231,16.8402,16.8146,16.8402,66105.0
2020-10-12 14:10:00,19.69,19.72,19.67,19.71,139488.0,16.8317,16.8573,16.8146,16.8488,139488.0
2020-10-12 14:15:00,19.71,19.71,19.69,19.71,24601.0,16.8488,16.8488,16.8317,16.8488,24601.0
2020-10-12 14:20:00,19.7,19.73,19.69,19.71,61765.0,16.8402,16.8659,16.8317,16.8488,61765.0
2020-10-12 14:25:00,19.72,19.74,19.71,19.73,106166.0,16.8573,16.8744,16.8488,16.8659,106166.0
2020-10-12 14:30:00,19.74,19.77,19.73,19.73,128279.0,16.8744,16.9001,16.8659,16.8659,128279.0
2020-10-12 14:35:00,19.74,19.8,19.72,19.8,111384.0,16.8744,16.9257,16.8573,16.9257,111384.0
2020-10-12 14:40:00,19.8,19.82,19.79,19.81,83895.0,16.9257,16.9428,16.9172,16.9343,83895.0
2020-10-12 14:45:00,19.82,19.83,19.78,19.8,64863.0,16.9428,16.9514,16.9086,16.9257,64863.0
2020-10-12 14:50:00,19.8,19.81,19.78,19.8,48009.0,16.9257,16.9343,16.9086,16.9257,48009.0
2020-10-12 14:55:00,19.8,19.81,19.79,19.8,53944.0,16.9257,16.9343,16.9172,16.9257,53944.0
2020-10-12 15:00:00,19.8,19.81,19.77,19.8,83306.0,16.9257,16.9343,16.9001,16.9257,83306.0
2020-10-12 15:05:00,19.8,19.81,19.77,19.77,101091.0,16.9257,16.9343,16.9001,16.9001,101091.0
2020-10-12 15:10:00,19.77,19.79,19.77,19.78,85175.0,16.9001,16.9172,16.9001,16.9086,85175.0
2020-10-12 15:15:00,19.78,19.8,19.77,19.8,155045.0,16.9086,16.9257,16.9001,16.9257,155045.0
2020-10-12 15:20:00,19.8,19.8,19.77,19.8,168207.0,16.9257,16.9257,16.9001,16.9257,168207.0
2020-10-12 15:25:00,19.8,19.81,19.79,19.8,64411.0,16.9257,16.9343,16.9172,16.9257,64411.0
2020-10-12 15:30:00,19.8,19.81,19.79,19.8,209560.0,16.9257,16.9343,16.9172,16.9257,209560.0
2020-10-12 15:35:00,19.8,19.82,19.8,19.82,154309.0,16.9257,16.9428,16.9257,16.9428,154309.0
2020-10-12 15:40:00,19.82,19.83,19.8,19.82,186291.0,16.9428,16.9514,16.9257,16.9428,186291.0
2020-10-12 15:45:00,19.82,19.84,19.8,19.82,351279.0,16.9428,16.9599,16.9257,16.9428,351279.0
2020-10-12 15:50:00,19.82,19.83,19.8,19.82,155944.0,16.9428,16.9514,16.9257,16.9428,155944.0
2020-10-12 15:55:00,19.82,19.85,19.82,19.84,455687.0,16.9428,16.9685,16.9428,16.9599,455687.0
2020-10-13 09:30:00,19.96,19.97,19.79,19.93,252626.0,17.0625,17.071,16.9172,17.0368,252626.0
2020-10-13 09:35:00,19.93,19.93,19.69,19.69,142623.0,17.0368,17.0368,16.8317,16.8317,142623.0
2020-10-13 09:40:00,19.69,19.73,19.66,19.67,118547.0,16.8317,16.8659,16.806,16.8146,118547.0
2020-10-13 09:45:00,19.67,19.72,19.66,19.72,63899.0,16.8146,16.8573,16.806,16.8573,63899.0
2020-10-13 09:50:00,19.71,19.74,19.64,19.66,80006.0,16.8488,16.8744,16.7889,16.806,80006.0
2020-10-13 09:55:00,19.67,19.72,19.65,19.67,81817.0,16.8146,16.8573,16.7975,16.8146,81817.0
2020-10-13 10:00:00,19.67,19.7,19.64,19.67,91397.0,16.8146,16.8402,16.7889,16.8146,91397.0
2020-10-13 10:05:00,19.66,19.67,19.62,19.62,87301.0,16.806,16.8146,16.7719,16.7719,87301.0
2020-10-13 10:10:00,19.62,19.64,19.58,19.6,128574.0,16.7719,16.7889,16.7377,16.7548,128574.0
2020-10-13 10:15:00,19.59,19.64,19.58,19.63,120585.0,16.7462,16.7889,16.7377,16.7804,120585.0
2020-10-13 10:20:00,19.62,19.66,19.62,19.64,44843.0,16.7719,16.806,16.7719,16.7889,44843.0
2020-10-13 10:25:00,19.65,19.66,19.62,19.64,24916.0,16.7975,16.806,16.7719,16.7889,24916.0
2020-10-13 10:30:00,19.63,19.69,19.62,19.68,70038.0,16.7804,16.8317,16.7719,16.8231,70038.0
2020-10-13 10:35:00,19.68,19.7,19.65,19.69,45679.0,16.8231,16.8402,16.7975,16.8317,45679.0
2020-10-13 10:40:00,19.7,19.7,19.62,19.63,104395.0,16.8402,16.8402,16.7719,16.7804,104395.0
2020-10-13 10:45:00,19.62,19.68,19.6,19.66,310907.0,16.7719,16.8231,16.7548,16.806,310907.0
2020-10-13 10:50:00,19.66,19.69,19.65,19.68,60440.0,16.806,16.8317,16.7975,16.8231,60440.0
2020-10-13 10:55:00,19.67,19.69,19.66,19.67,36137.0,16.8146,16.8317,16.806,16.8146,36137.0
2020-10-13 11:00:00,19.67,19.69,19.65,19.65,90921.0,16.8146,16.8317,16.7975,16.7975,90921.0
2020-10-13 11:05:00,19.65,19.69,19.65,19.68,41217.0,16.7975,16.8317,16.7975,16.8231,41217.0
2020-10-13 11:10:00,19.68,19.68,19.65,19.65,48416.0,16.8231,16.8231,16.7975,16.7975,48416.0
2020-10-13 11:15:00,19.66,19.69,19.65,19.67,70932.0,16.806,16.8317,16.7975,16.8146,70932.0
2020-10-13 11:20:00,19.67,19.69,19.64,19.69,77795.0,16.8146,16.8317,16.7889,16.8317,77795.0
2020-10-13 11:25:00,19.69,19.71,19.68,19.7,62525.0,16.8317,16.8488,16.8231,16.8402,62525.0
2020-10-13 11:30:00,19.7,19.71,19.67,19.68,45764.0,16.8402,16.8488,16.8146,16.8231,45764.0
2020-10-13 11:35:00,19.69,19.7,19.68,19.7,63768.0,16.8317,16.8402,16.8231,16.8402,63768.0
2020-10-13 11:40:00,19.7,19.72,19.68,19.69,53307.0,16.8402,16.8573,16.8231,16.8317,53307.0
2020-10-13 11:45:00,19.69,19.7,19.64,19.7,44775.0,16.8317,16.8402,16.7889,16.8402,44775.0
2020-10-13 11:50:00,19.7,19.71,19.68,19.7,54825.0,16.8402,16.8488,16.8231,16.8402,54825.0
2020-10-13 11:55:00,19.7,19.72,19.67,19.69,38437.0,16.8402,16.8573,16.8146,16.8317,38437.0
2020-10-13 12:00:00,19.69,19.71,19.67,19.68,35857.0,16.8317,16.8488,16.8146,16.8231,35857.0
2020-10-13 12:05:00,19.68,19.68,19.65,19.66,27383.0,16.8231,16.8231,16.7975,16.806,27383.0
2020-10-13 12:10:00,19.66,19.66,19.61,19.62,33476.0,16.806,16.806,16.7633,16.7719,33476.0
2020-10-13 12:15:00,19.62,19.67,19.61,19.66,45824.0,16.7719,16.8146,16.7633,16.806,45824.0
2020-10-13 12:20:00,19.65,19.67,19.63,19.66,42852.0,16.7975,16.8146,16.7804,16.806,42852.0
2020-10-13 12:25:00,19.66,19.67,19.64,19.66,33617.0,16.806,16.8146,16.7889,16.806,33617.0
2020-10-13 12:30:00,19.67,19.68,19.64,19.64,31565.0,16.8146,16.8231,16.7889,16.7889,31565.0
2020-10-13 12:35:00,19.64,19.65,19.61,19.63,24381.0,16.7889,16.7975,16.7633,16.7804,24381.0
2020-10-13 12:40:00,19.62,19.66,19.62,19.66,26689.0,16.7719,16.806,16.7719,16.806,26689.0
2020-10-13 12:45:00,19.65,19.69,19.64,19.68,34676.0,16.7975,16.8317,16.7889,16.8231,34676.0
2020-10-13 12:50:00,19.69,19.7,19.66,19.69,35021.0,16.8317,16.8402,16.806,16.8317,35021.0
2020-10-13 12:55:00,19.68,19.72,19.68,19.69,49104.0,16.8231,16.8573,16.8231,16.8317,49104.0
2020-10-13 13:00:00,19.69,19.71,19.67,19.7,51887.0,16.8317,16.8488,16.8146,16.8402,51887.0
2020-10-13 13:05:00,19.69,19.7,19.62,19.62,49138.0,16.8317,16.8402,16.7719,16.7719,49138.0
2020-10-13 13:10:00,19.63,19.69,19.62,19.68,34311.0,16.7804,16.8317,16.7719,16.8231,34311.0
2020-10-13 13:15:00,19.69,19.7,19.67,19.68,103109.0,16.8317,16.8402,16.8146,16.8231,103109.0
2020-10-13 13:20:00,19.68,19.69,19.63,19.67,44457.0,16.8231,16.8317,16.7804,16.8146,44457.0
2020-10-13 13:25:00,19.67,19.69,19.65,19.68,44870.0,16.8146,16.8317,16.7975,16.8231,44870.0
2020-10-13 13:30:00,19.68,19.71,19.66,19.7,45267.0,16.8231,16.8488,16.806,16.8402,45267.0
2020-10-13 13:35:00,19.7,19.71,19.67,19.7,30906.0,16.8402,16.8488,16.8146,16.8402,30906.0
2020-10-13 13:40:00,19.7,19.71,19.66,19.68,48681.0,16.8402,16.8488,16.806,16.8231,48681.0
2020-10-13 13:45:00,19.68,19.69,19.66,19.68,31894.0,16.8231,16.8317,16.806,16.8231,31894.0
2020-10-13 13:50:00,19.67,19.67,19.64,19.65,20202.0,16.8146,16.8146,16.7889,16.7975,20202.0
2020-10-13 13:55:00,19.65,19.65,19.59,19.63,83156.0,16.7975,16.7975,16.7462,16.7804,83156.0
2020-10-13 14:00:00,19.63,19.66,19.6,19.65,52865.0,16.7804,16.806,16.7548,16.7975,52865.0
2020-10-13 14:05:00,19.66,19.67,19.6,19.62,50987.0,16.806,16.8146,16.7548,16.7719,50987.0
2020-10-13 14:10:00,19.62,19.63,19.61,19.63,48136.0,16.7719,16.7804,16.7633,16.7804,48136.0
2020-10-13 14:15:00,19.63,19.63,19.61,19.62,42355.0,16.7804,16.7804,16.7633,16.7719,42355.0
2020-10-13 14:20:00,19.61,19.64,19.59,19.63,51696.0,16.7633,16.7889,16.7462,16.7804,51696.0
2020-10-13 14:25:00,19.63,19.65,19.58,19.58,54824.0,16.7804,16.7975,16.7377,16.7377,54824.0
2020-10-13 14:30:00,19.58,19.61,19.55,19.59,76181.0,16.7377,16.7633,16.712,16.7462,76181.0
2020-10-13 14:35:00,19.59,19.6,19.57,19.6,36158.0,16.7462,16.7548,16.7291,16.7548,36158.0
2020-10-13 14:40:00,19.59,19.61,19.56,19.61,45492.0,16.7462,16.7633,16.7206,16.7633,45492.0
2020-10-13 14:45:00,19.61,19.62,19.57,19.6,64682.0,16.7633,16.7719,16.7291,16.7548,64682.0
2020-10-13 14:50:00,19.59,19.61,19.58,19.59,44959.0,16.7462,16.7633,16.7377,16.7462,44959.0
2020-10-13 14:55:00,19.59,19.62,19.58,19.61,38504.0,16.7462,16.7719,16.7377,16.7633,38504.0
2020-10-13 15:00:00,19.61,19.63,19.6,19.63,32186.0,16.7633,16.7804,16.7548,16.7804,32186.0
2020-10-13 15:05:00,19.63,19.63,19.6,19.62,52298.0,16.7804,16.7804,16.7548,16.7719,52298.0
2020-10-13 15:10:00,19.62,19.64,19.6,19.61,69514.0,16.7719,16.7889,16.7548,16.7633,69514.0
2020-10-13 15:15:00,19.6,19.63,19.6,19.62,81181.0,16.7548,16.7804,16.7548,16.7719,81181.0
2020-10-13 15:20:00,19.61,19.63,19.6,19.61,92837.0,16.7633,16.7804,16.7548,16.7633,92837.0
2020-10-13 15:25:00,19.62,19.64,19.61,19.63,63042.0,16.7719,16.7889,16.7633,16.7804,63042.0
2020-10-13 15:30:00,19.63,19.66,19.62,19.66,81874.0,16.7804,16.806,16.7719,16.806,81874.0
2020-10-13 15:35:00,19.66,19.71,19.65,19.7,183249.0,16.806,16.8488,16.7975,16.8402,183249.0
2020-10-13 15:40:00,19.7,19.72,19.69,19.71,88259.0,16.8402,16.8573,16.8317,16.8488,88259.0
2020-10-13 15:45:00,19.71,19.73,19.7,19.73,229516.0,16.8488,16.8659,16.8402,16.8659,229516.0
2020-10-13 15:50:00,19.73,19.74,19.7,19.71,278015.0,16.8659,16.8744,16.8402,16.8488,278015.0
2020-10-13 15:55:00,19.71,19.71,19.65,19.67,570050.0,16.8488,16.8488,16.7975,16.8146,570050.0
2020-10-14 09:30:00,19.68,19.85,19.68,19.85,134043.0,16.8231,16.9685,16.8231,16.9685,134043.0
2020-10-14 09:35:00,19.85,19.88,19.75,19.77,55741.0,16.9685,16.9941,16.883,16.9001,55741.0
2020-10-14 09:40:00,19.76,19.87,19.74,19.87,48525.0,16.8915,16.9856,16.8744,16.9856,48525.0
2020-10-14 09:45:00,19.86,19.88,19.84,19.87,26926.0,16.977,16.9941,16.9599,16.9856,26926.0
2020-10-14 09:50:00,19.87,19.87,19.8,19.82,41627.0,16.9856,16.9856,16.9257,16.9428,41627.0
2020-10-14 09:55:00,19.82,19.84,19.8,19.82,51054.0,16.9428,16.9599,16.9257,16.9428,51054.0
2020-10-14 10:00:00,19.81,19.89,19.81,19.89,103822.0,16.9343,17.0027,16.9343,17.0027,103822.0
2020-10-14 10:05:00,19.89,19.93,19.88,19.91,142948.0,17.0027,17.0368,16.9941,17.0198,142948.0
2020-10-14 10:10:00,19.91,19.92,19.85,19.86,57337.0,17.0198,17.0283,16.9685,16.977,57337.0
2020-10-14 10:15:00,19.86,19.87,19.83,19.85,27904.0,16.977,16.9856,16.9514,16.9685,27904.0
2020-10-14 10:20:00,19.85,19.89,19.84,19.88,57374.0,16.9685,17.0027,16.9599,16.9941,57374.0
2020-10-14 10:25:00,19.88,19.88,19.82,19.82,22863.0,16.9941,16.9941,16.9428,16.9428,22863.0
2020-10-14 10:30:00,19.83,19.83,19.76,19.77,40349.0,16.9514,16.9514,16.8915,16.9001,40349.0
2020-10-14 10:35:00,19.78,19.78,19.75,19.77,99328.0,16.9086,16.9086,16.883,16.9001,99328.0
2020-10-14 10:40:00,19.77,19.81,19.77,19.79,50137.0,16.9001,16.9343,16.9001,16.9172,50137.0
2020-10-14 10:45:00,19.79,19.83,19.77,19.82,52979.0,16.9172,16.9514,16.9001,16.9428,52979.0
2020-10-14 10:50:00,19.82,19.82,19.78,19.82,73057.0,16.9428,16.9428,16.9086,16.9428,73057.0
2020-10-14 10:55:00,19.82,19.84,19.8,19.8,61556.0,16.9428,16.9599,16.9257,16.9257,61556.0
2020-10-14 11:00:00,19.8,19.81,19.76,19.76,47788.0,16.9257,16.9343,16.8915,16.8915,47788.0
2020-10-14 11:05:00,19.77,19.82,19.76,19.8,44246.0,16.9001,16.9428,16.8915,16.9257,44246.0
2020-10-14 11:10:00,19.8,19.81,19.77,19.79,32836.0,16.9257,16.9343,16.9001,16.9172,32836.0
2020-10-14 11:15:00,19.79,19.81,19.77,19.79,30754.0,16.9172,16.9343,16.9001,16.9172,30754.0
2020-10-14 11:20:00,19.79,19.82,19.78,19.8,48804.0,16.9172,16.9428,16.9086,16.9257,48804.0
2020-10-14 11:25:00,19.8,19.8,19.77,19.78,41008.0,16.9257,16.9257,16.9001,16.9086,41008.0
2020-10-14 11:30:00,19.78,19.8,19.77,19.77,23927.0,16.9086,16.9257,16.9001,16.9001,23927.0
2020-10-14 11:35:00,19.77,19.78,19.75,19.76,55105.0,16.9001,16.9086,16.883,16.8915,55105.0
2020-10-14 11:40:00,19.76,19.77,19.74,19.75,142117.0,16.8915,16.9001,16.8744,16.883,142117.0
2020-10-14 11:45:00,19.75,19.75,19.69,19.71,24847.0,16.883,16.883,16.8317,16.8488,24847.0
2020-10-14 11:50:00,19.71,19.72,19.65,19.66,29961.0,16.8488,16.8573,16.7975,16.806,29961.0
2020-10-14 11:55:00,19.66,19.7,19.65,19.67,62243.0,16.806,16.8402,16.7975,16.8146,62243.0
2020-10-14 12:00:00,19.68,19.71,19.67,19.7,52257.0,16.8231,16.8488,16.8146,16.8402,52257.0
2020-10-14 12:05:00,19.7,19.71,19.68,19.68,99680.0,16.8402,16.8488,16.8231,16.8231,99680.0
2020-10-14 12:10:00,19.68,19.68,19.64,19.65,46060.0,16.8231,16.8231,16.7889,16.7975,46060.0
2020-10-14 12:15:00,19.66,19.66,19.6,19.62,62873.0,16.806,16.806,16.7548,16.7719,62873.0
2020-10-14 12:20:00,19.63,19.64,19.6,19.61,39932.0,16.7804,16.7889,16.7548,16.7633,39932.0
2020-10-14 12:25:00,19.61,19.63,19.6,19.62,39961.0,16.7633,16.7804,16.7548,16.7719,39961.0
2020-10-14 12:30:00,19.62,19.63,19.59,19.62,101761.0,16.7719,16.7804,16.7462,16.7719,101761.0
2020-10-14 12:35:00,19.62,19.63,19.57,19.6,142307.0,16.7719,16.7804,16.7291,16.7548,142307.0
2020-10-14 12:40:00,19.61,19.63,19.6,19.6,139722.0,16.7633,16.7804,16.7548,16.7548,139722.0
2020-10-14 12:45:00,19.6,19.61,19.58,19.58,72655.0,16.7548,16.7633,16.7377,16.7377,72655.0
2020-10-14 12:50:00,19.58,19.59,19.58,19.58,148716.0,16.7377,16.7462,16.7377,16.7377,148716.0
2020-10-14 12:55:00,19.58,19.6,19.55,19.55,220775.0,16.7377,16.7548,16.712,16.712,220775.0
2020-10-14 13:00:00,19.55,19.59,19.54,19.59,50074.0,16.712,16.7462,16.7035,16.7462,50074.0
2020-10-14 13:05:00,19.58,19.6,19.58,19.59,118091.0,16.7377,16.7548,16.7377,16.7462,118091.0
2020-10-14 13:10:00,19.59,19.6,19.56,19.56,62317.0,16.7462,16.7548,16.7206,16.7206,62317.0
2020-10-14 13:15:00,19.56,19.6,19.55,19.6,113452.0,16.7206,16.7548,16.712,16.7548,113452.0
2020-10-14 13:20:00,19.6,19.6,19.56,19.57,114430.0,16.7548,16.7548,16.7206,16.7291,114430.0
2020-10-14 13:25:00,19.58,19.59,19.55,19.55,86760.0,16.7377,16.7462,16.712,16.712,86760.0
2020-10-14 13:30:00,19.55,19.57,19.52,19.54,34949.0,16.712,16.7291,16.6864,16.7035,34949.0
2020-10-14 13:35:00,19.55,19.58,19.54,19.57,54578.0,16.712,16.7377,16.7035,16.7291,54578.0
2020-10-14 13:40:00,19.57,19.59,19.57,19.57,40739.0,16.7291,16.7462,16.7291,16.7291,40739.0
2020-10-14 13:45:00,19.58,19.59,19.57,19.59,33607.0,16.7377,16.7462,16.7291,16.7462,33607.0
2020-10-14 13:50:00,19.6,19.6,19.57,19.6,26219.0,16.7548,16.7548,16.7291,16.7548,26219.0
2020-10-14 13:55:00,19.6,19.6,19.57,19.58,20350.0,16.7548,16.7548,16.7291,16.7377,20350.0
2020-10-14 14:00:00,19.59,19.61,19.57,19.6,38420.0,16.7462,16.7633,16.7291,16.7548,38420.0
2020-10-14 14:05:00,19.61,19.63,19.6,19.62,25045.0,16.7633,16.7804,16.7548,16.7719,25045.0
2020-10-14 14:10:00,19.62,19.63,19.61,19.63,22632.0,16.7719,16.7804,16.7633,16.7804,22632.0
2020-10-14 14:15:00,19.62,19.63,19.6,19.6,29408.0,16.7719,16.7804,16.7548,16.7548,29408.0
2020-10-14 14:20:00,19.6,19.61,19.58,19.6,30003.0,16.7548,16.7633,16.7377,16.7548,30003.0
2020-10-14 14:25:00,19.59,19.59,19.56,19.56,28033.0,16.7462,16.7462,16.7206,16.7206,28033.0
2020-10-14 14:30:00,19.57,19.57,19.51,19.51,36912.0,16.7291,16.7291,16.6778,16.6778,36912.0
2020-10-14 14:35:00,19.51,19.52,19.48,19.5,77274.0,16.6778,16.6864,16.6522,16.6693,77274.0
2020-10-14 14:40:00,19.5,19.54,19.49,19.5,75823.0,16.6693,16.7035,16.6607,16.6693,75823.0
2020-10-14 14:45:00,19.5,19.52,19.49,19.52,18542.0,16.6693,16.6864,16.6607,16.6864,18542.0
2020-10-14 14:50:00,19.51,19.53,19.5,19.52,54078.0,16.6778,16.6949,16.6693,16.6864,54078.0
2020-10-14 14:55:00,19.51,19.54,19.49,19.5,41367.0,16.6778,16.7035,16.6607,16.6693,41367.0
2020-10-14 15:00:00,19.5,19.53,19.49,19.52,42777.0,16.6693,16.6949,16.6607,16.6864,42777.0
2020-10-14 15:05:00,19.52,19.56,19.52,19.54,51642.0,16.6864,16.7206,16.6864,16.7035,51642.0
2020-10-14 15:10:00,19.54,19.55,19.52,19.54,53049.0,16.7035,16.712,16.6864,16.7035,53049.0
2020-10-14 15:15:00,19.54,19.54,19.5,19.51,39356.0,16.7035,16.7035,16.6693,16.6778,39356.0
2020-10-14 15:20:00,19.5,19.53,19.5,19.51,46439.0,16.6693,16.6949,16.6693,16.6778,46439.0
2020-10-14 15:25:00,19.51,19.52,19.49,19.49,25225.0,16.6778,16.6864,16.6607,16.6607,25225.0
2020-10-14 15:30:00,19.5,19.53,19.49,19.51,79783.0,16.6693,16.6949,16.6607,16.6778,79783.0
2020-10-14 15:35:00,19.52,19.53,19.5,19.5,133980.0,16.6864,16.6949,16.6693,16.6693,133980.0
2020-10-14 15:40:00,19.51,19.52,19.5,19.51,79838.0,16.6778,16.6864,16.6693,16.6778,79838.0
2020-10-14 15:45:00,19.51,19.52,19.49,19.52,139297.0,16.6778,16.6864,16.6607,16.6864,139297.0
2020-10-14 15:50:00,19.52,19.54,19.51,19.53,111044.0,16.6864,16.7035,16.6778,16.6949,111044.0
2020-10-14 15:55:00,19.53,19.53,19.47,19.5,341874.0,16.6949,16.6949,16.6436,16.6693,341874.0
2020-10-15 09:30:00,19.27,19.33,19.11,19.31,173352.0,16.4727,16.5239,16.3359,16.5069,173352.0
2020-10-15 09:35:00,19.32,19.35,19.23,19.25,93398.0,16.5154,16.541,16.4385,16.4556,93398.0
2020-10-15 09:40:00,19.24,19.31,19.24,19.3,181119.0,16.447,16.5069,16.447,16.4983,181119.0
2020-10-15 09:45:00,19.3,19.35,19.3,19.34,53320.0,16.4983,16.541,16.4983,16.5325,53320.0
2020-10-15 09:50:00,19.33,19.38,19.33,19.36,116886.0,16.5239,16.5667,16.5239,16.5496,116886.0
2020-10-15 09:55:00,19.36,19.37,19.29,19.31,88315.0,16.5496,16.5581,16.4898,16.5069,88315.0
2020-10-15 10:00:00,19.31,19.34,19.26,19.27,185109.0,16.5069,16.5325,16.4641,16.4727,185109.0
2020-10-15 10:05:00,19.28,19.31,19.25,19.25,109397.0,16.4812,16.5069,16.4556,16.4556,109397.0
2020-10-15 10:10:00,19.26,19.27,19.24,19.25,112497.0,16.4641,16.4727,16.447,16.4556,112497.0
2020-10-15 10:15:00,19.25,19.3,19.24,19.29,143196.0,16.4556,16.4983,16.447,16.4898,143196.0
2020-10-15 10:20:00,19.28,19.28,19.18,19.25,135206.0,16.4812,16.4812,16.3957,16.4556,135206.0
2020-10-15 10:25:00,19.25,19.26,19.2,19.24,97630.0,16.4556,16.4641,16.4128,16.447,97630.0
2020-10-15 10:30:00,19.25,19.27,19.17,19.2,97766.0,16.4556,16.4727,16.3872,16.4128,97766.0
2020-10-15 10:35:00,19.2,19.23,19.17,19.23,103088.0,16.4128,16.4385,16.3872,16.4385,103088.0
2020-10-15 10:40:00,19.22,19.22,19.19,19.21,104813.0,16.4299,16.4299,16.4043,16.4214,104813.0
2020-10-15 10:45:00,19.21,19.25,19.2,19.23,59675.0,16.4214,16.4556,16.4128,16.4385,59675.0
2020-10-15 10:50:00,19.23,19.25,19.22,19.23,47630.0,16.4385,16.4556,16.4299,16.4385,47630.0
2020-10-15 10:55:00,19.23,19.24,19.21,19.23,60993.0,16.4385,16.447,16.4214,16.4385,60993.0
2020-10-15 11:00:00,19.23,19.25,19.22,19.25,53894.0,16.4385,16.4556,16.4299,16.4556,53894.0
2020-10-15 11:05:00,19.25,19.28,19.24,19.27,62286.0,16.4556,16.4812,16.447,16.4727,62286.0
2020-10-15 11:10:00,19.27,19.28,19.25,19.26,58822.0,16.4727,16.4812,16.4556,16.4641,58822.0
2020-10-15 11:15:00,19.26,19.29,19.25,19.29,47710.0,16.4641,16.4898,16.4556,16.4898,47710.0
2020-10-15 11:20:00,19.28,19.29,19.26,19.27,69023.0,16.4812,16.4898,16.4641,16.4727,69023.0
2020-10-15 11:25:00,19.28,19.28,19.25,19.25,61681.0,16.4812,16.4812,16.4556,16.4556,61681.0
2020-10-15 11:30:00,19.25,19.29,19.25,19.28,45702.0,16.4556,16.4898,16.4556,16.4812,45702.0
2020-10-15 11:35:00,19.28,19.29,19.27,19.27,42713.0,16.4812,16.4898,16.4727,16.4727,42713.0
2020-10-15 11:40:00,19.27,19.29,19.25,19.27,82219.0,16.4727,16.4898,16.4556,16.4727,82219.0
2020-10-15 11:45:00,19.27,19.28,19.26,19.26,26137.0,16.4727,16.4812,16.4641,16.4641,26137.0
2020-10-15 11:50:00,19.27,19.31,19.25,19.3,147150.0,16.4727,16.5069,16.4556,16.4983,147150.0
2020-10-15 11:55:00,19.3,19.33,19.3,19.3,36089.0,16.4983,16.5239,16.4983,16.4983,36089.0
2020-10-15 12:00:00,19.3,19.31,19.28,19.28,32275.0,16.4983,16.5069,16.4812,16.4812,32275.0
2020-10-15 12:05:00,19.28,19.3,19.27,19.28,21636.0,16.4812,16.4983,16.4727,16.4812,21636.0
2020-10-15 12:10:00,19.27,19.29,19.27,19.28,16086.0,16.4727,16.4898,16.4727,16.4812,16086.0
2020-10-15 12:15:00,19.29,19.29,19.25,19.26,20570.0,16.4898,16.4898,16.4556,16.4641,20570.0
2020-10-15 12:20:00,19.26,19.26,19.21,19.21,38450.0,16.4641,16.4641,16.4214,16.4214,38450.0
2020-10-15 12:25:00,19.21,19.24,19.2,19.21,44123.0,16.4214,16.447,16.4128,16.4214,44123.0
2020-10-15 12:30:00,19.21,19.23,19.19,19.2,17063.0,16.4214,16.4385,16.4043,16.4128,17063.0
2020-10-15 12:35:00,19.2,19.23,19.19,19.22,28455.0,16.4128,16.4385,16.4043,16.4299,28455.0
2020-10-15 12:40:00,19.21,19.24,19.2,19.22,17964.0,16.4214,16.447,16.4128,16.4299,17964.0
2020-10-15 12:45:00,19.21,19.22,19.18,19.19,62999.0,16.4214,16.4299,16.3957,16.4043,62999.0
2020-10-15 12:50:00,19.19,19.23,19.18,19.21,21448.0,16.4043,16.4385,16.3957,16.4214,21448.0
2020-10-15 12:55:00,19.21,19.23,19.21,19.22,20156.0,16.4214,16.4385,16.4214,16.4299,20156.0
2020-10-15 13:00:00,19.21,19.22,19.19,19.21,16996.0,16.4214,16.4299,16.4043,16.4214,16996.0
2020-10-15 13:05:00,19.21,19.21,19.18,19.2,14464.0,16.4214,16.4214,16.3957,16.4128,14464.0
2020-10-15 13:10:00,19.2,19.24,19.19,19.23,18870.0,16.4128,16.447,16.4043,16.4385,18870.0
2020-10-15 13:15:00,19.23,19.24,19.21,19.23,23872.0,16.4385,16.447,16.4214,16.4385,23872.0
2020-10-15 13:20:00,19.23,19.25,19.22,19.23,36259.0,16.4385,16.4556,16.4299,16.4385,36259.0
2020-10-15 13:25:00,19.24,19.28,19.23,19.28,26930.0,16.447,16.4812,16.4385,16.4812,26930.0
2020-10-15 13:30:00,19.27,19.29,19.26,19.29,37456.0,16.4727,16.4898,16.4641,16.4898,37456.0
2020-10-15 13:35:00,19.29,19.31,19.28,19.31,24727.0,16.4898,16.5069,16.4812,16.5069,24727.0
2020-10-15 13:40:00,19.31,19.34,19.3,19.34,29182.0,16.5069,16.5325,16.4983,16.5325,29182.0
2020-10-15 13:45:00,19.34,19.35,19.31,19.32,20887.0,16.5325,16.541,16.5069,16.5154,20887.0
2020-10-15 13:50:00,19.33,19.34,19.32,19.33,16695.0,16.5239,16.5325,16.5154,16.5239,16695.0
2020-10-15 13:55:00,19.33,19.35,19.33,19.34,21719.0,16.5239,16.541,16.5239,16.5325,21719.0
2020-10-15 14:00:00,19.34,19.36,19.33,19.35,44570.0,16.5325,16.5496,16.5239,16.541,44570.0
2020-10-15 14:05:00,19.35,19.37,19.34,19.37,70418.0,16.541,16.5581,16.5325,16.5581,70418.0
2020-10-15 14:10:00,19.36,19.39,19.36,19.39,41483.0,16.5496,16.5752,16.5496,16.5752,41483.0
2020-10-15 14:15:00,19.39,19.4,19.37,19.37,68620.0,16.5752,16.5838,16.5581,16.5581,68620.0
2020-10-15 14:20:00,19.38,19.38,19.36,19.36,22829.0,16.5667,16.5667,16.5496,16.5496,22829.0
2020-10-15 14:25:00,19.36,19.38,19.35,19.37,127253.0,16.5496,16.5667,16.541,16.5581,127253.0
2020-10-15 14:30:00,19.37,19.39,19.36,19.38,218685.0,16.5581,16.5752,16.5496,16.5667,218685.0
2020-10-15 14:35:00,19.37,19.38,19.33,19.35,124491.0,16.5581,16.5667,16.5239,16.541,124491.0
2020-10-15 14:40:00,19.35,19.37,19.34,19.35,128579.0,16.541,16.5581,16.5325,16.541,128579.0
2020-10-15 14:45:00,19.35,19.35,19.33,19.34,36953.0,16.541,16.541,16.5239,16.5325,36953.0
2020-10-15 14:50:00,19.34,19.42,19.31,19.39,296263.0,16.5325,16.6009,16.5069,16.5752,296263.0
2020-10-15 14:55:00,19.39,19.4,19.36,19.39,58407.0,16.5752,16.5838,16.5496,16.5752,58407.0
2020-10-15 15:00:00,19.39,19.42,19.38,19.4,54971.0,16.5752,16.6009,16.5667,16.5838,54971.0
2020-10-15 15:05:00,19.41,19.41,19.38,19.39,54062.0,16.5923,16.5923,16.5667,16.5752,54062.0
2020-10-15 15:10:00,19.39,19.4,19.37,19.38,65573.0,16.5752,16.5838,16.5581,16.5667,65573.0
2020-10-15 15:15:00,19.38,19.4,19.37,19.39,37166.0,16.5667,16.5838,16.5581,16.5752,37166.0
2020-10-15 15:20:00,19.4,19.44,19.39,19.44,74075.0,16.5838,16.618,16.5752,16.618,74075.0
2020-10-15 15:25:00,19.44,19.46,19.44,19.45,134020.0,16.618,16.6351,16.618,16.6265,134020.0
2020-10-15 15:30:00,19.45,19.49,19.44,19.47,78183.0,16.6265,16.6607,16.618,16.6436,78183.0
2020-10-15 15:35:00,19.47,19.5,19.46,19.48,52073.0,16.6436,16.6693,16.6351,16.6522,52073.0
2020-10-15 15:40:00,19.49,19.58,19.48,19.55,414058.0,16.6607,16.7377,16.6522,16.712,414058.0
2020-10-15 15:45:00,19.54,19.55,19.5,19.5,188498.0,16.7035,16.712,16.6693,16.6693,188498.0
2020-10-15 15:50:00,19.5,19.53,19.49,19.52,107061.0,16.6693,16.6949,16.6607,16.6864,107061.0
2020-10-15 15:55:00,19.52,19.58,19.52,19.56,406626.0,16.6864,16.7377,16.6864,16.7206,406626.0
2020-10-16 09:30:00,19.62,19.82,19.58,19.75,435131.0,16.7719,16.9428,16.7377,16.883,435131.0
2020-10-16 09:35:00,19.75,19.76,19.66,19.67,51019.0,16.883,16.8915,16.806,16.8146,51019.0
2020-10-16 09:40:00,19.67,19.71,19.65,19.67,46919.0,16.8146,16.8488,16.7975,16.8146,46919.0
2020-10-16 09:45:00,19.67,19.69,19.62,19.67,41676.0,16.8146,16.8317,16.7719,16.8146,41676.0
2020-10-16 09:50:00,19.67,19.68,19.61,19.63,100521.0,16.8146,16.8231,16.7633,16.7804,100521.0
2020-10-16 09:55:00,19.63,19.69,19.61,19.64,58727.0,16.7804,16.8317,16.7633,16.7889,58727.0
2020-10-16 10:00:00,19.64,19.69,19.63,19.68,56767.0,16.7889,16.8317,16.7804,16.8231,56767.0
2020-10-16 10:05:00,19.68,19.69,19.67,19.68,64441.0,16.8231,16.8317,16.8146,16.8231,64441.0
2020-10-16 10:10:00,19.68,19.68,19.65,19.65,26526.0,16.8231,16.8231,16.7975,16.7975,26526.0
2020-10-16 10:15:00,19.65,19.68,19.63,19.68,28251.0,16.7975,16.8231,16.7804,16.8231,28251.0
2020-10-16 10:20:00,19.69,19.72,19.66,19.67,22701.0,16.8317,16.8573,16.806,16.8146,22701.0
2020-10-16 10:25:00,19.68,19.71,19.67,19.69,27669.0,16.8231,16.8488,16.8146,16.8317,27669.0
2020-10-16 10:30:00,19.69,19.7,19.67,19.69,23852.0,16.8317,16.8402,16.8146,16.8317,23852.0
2020-10-16 10:35:00,19.69,19.73,19.68,19.73,89165.0,16.8317,16.8659,16.8231,16.8659,89165.0
2020-10-16 10:40:00,19.73,19.75,19.72,19.73,21645.0,16.8659,16.883,16.8573,16.8659,21645.0
2020-10-16 10:45:00,19.73,19.75,19.68,19.72,108143.0,16.8659,16.883,16.8231,16.8573,108143.0
2020-10-16 10:50:00,19.73,19.74,19.72,19.73,35023.0,16.8659,16.8744,16.8573,16.8659,35023.0
2020-10-16 10:55:00,19.73,19.73,19.71,19.71,50533.0,16.8659,16.8659,16.8488,16.8488,50533.0
2020-10-16 11:00:00,19.71,19.76,19.7,19.75,101761.0,16.8488,16.8915,16.8402,16.883,101761.0
2020-10-16 11:05:00,19.75,19.77,19.74,19.76,47942.0,16.883,16.9001,16.8744,16.8915,47942.0
2020-10-16 11:10:00,19.76,19.77,19.73,19.76,45026.0,16.8915,16.9001,16.8659,16.8915,45026.0
2020-10-16 11:15:00,19.76,19.77,19.72,19.75,44920.0,16.8915,16.9001,16.8573,16.883,44920.0
2020-10-16 11:20:00,19.74,19.77,19.73,19.76,42227.0,16.8744,16.9001,16.8659,16.8915,42227.0
2020-10-16 11:25:00,19.76,19.77,19.74,19.75,71368.0,16.8915,16.9001,16.8744,16.883,71368.0
2020-10-16 11:30:00,19.76,19.78,19.73,19.78,76115.0,16.8915,16.9086,16.8659,16.9086,76115.0
2020-10-16 11:35:00,19.78,19.79,19.76,19.78,87360.0,16.9086,16.9172,16.8915,16.9086,87360.0
2020-10-16 11:40:00,19.79,19.8,19.76,19.79,47549.0,16.9172,16.9257,16.8915,16.9172,47549.0
2020-10-16 11:45:00,19.8,19.82,19.78,19.78,80768.0,16.9257,16.9428,16.9086,16.9086,80768.0
2020-10-16 11:50:00,19.78,19.78,19.75,19.78,101950.0,16.9086,16.9086,16.883,16.9086,101950.0
2020-10-16 11:55:00,19.78,19.78,19.74,19.76,30404.0,16.9086,16.9086,16.8744,16.8915,30404.0
2020-10-16 12:00:00,19.75,19.76,19.72,19.73,52458.0,16.883,16.8915,16.8573,16.8659,52458.0
2020-10-16 12:05:00,19.73,19.75,19.71,19.74,43628.0,16.8659,16.883,16.8488,16.8744,43628.0
2020-10-16 12:10:00,19.74,19.74,19.72,19.73,35248.0,16.8744,16.8744,16.8573,16.8659,35248.0
2020-10-16 12:15:00,19.74,19.76,19.73,19.75,38614.0,16.8744,16.8915,16.8659,16.883,38614.0
2020-10-16 12:20:00,19.75,19.76,19.73,19.73,30941.0,16.883,16.8915,16.8659,16.8659,30941.0
2020-10-16 12:25:00,19.73,19.79,19.73,19.79,56512.0,16.8659,16.9172,16.8659,16.9172,56512.0
2020-10-16 12:30:00,19.79,19.79,19.73,19.76,15351.0,16.9172,16.9172,16.8659,16.8915,15351.0
2020-10-16 12:35:00,19.76,19.76,19.7,19.71,17916.0,16.8915,16.8915,16.8402,16.8488,17916.0
2020-10-16 12:40:00,19.71,19.71,19.68,19.71,42122.0,16.8488,16.8488,16.8231,16.8488,42122.0
2020-10-16 12:45:00,19.7,19.72,19.7,19.7,13760.0,16.8402,16.8573,16.8402,16.8402,13760.0
2020-10-16 12:50:00,19.71,19.73,19.7,19.73,25017.0,16.8488,16.8659,16.8402,16.8659,25017.0
2020-10-16 12:55:00,19.73,19.74,19.71,19.73,23784.0,16.8659,16.8744,16.8488,16.8659,23784.0
2020-10-16 13:00:00,19.73,19.74,19.71,19.71,27046.0,16.8659,16.8744,16.8488,16.8488,27046.0
2020-10-16 13:05:00,19.72,19.72,19.7,19.72,34045.0,16.8573,16.8573,16.8402,16.8573,34045.0
2020-10-16 13:10:00,19.72,19.75,19.71,19.73,24252.0,16.8573,16.883,16.8488,16.8659,24252.0
2020-10-16 13:15:00,19.74,19.76,19.73,19.75,31546.0,16.8744,16.8915,16.8659,16.883,31546.0
2020-10-16 13:20:00,19.75,19.75,19.72,19.74,17629.0,16.883,16.883,16.8573,16.8744,17629.0
2020-10-16 13:25:00,19.75,19.75,19.72,19.75,22301.0,16.883,16.883,16.8573,16.883,22301.0
2020-10-16 13:30:00,19.75,19.75,19.72,19.73,33416.0,16.883,16.883,16.8573,16.8659,33416.0
2020-10-16 13:35:00,19.73,19.73,19.72,19.73,25183.0,16.8659,16.8659,16.8573,16.8659,25183.0
2020-10-16 13:40:00,19.72,19.75,19.71,19.73,44971.0,16.8573,16.883,16.8488,16.8659,44971.0
2020-10-16 13:45:00,19.74,19.75,19.73,19.75,29905.0,16.8744,16.883,16.8659,16.883,29905.0
2020-10-16 13:50:00,19.74,19.75,19.72,19.72,26250.0,16.8744,16.883,16.8573,16.8573,26250.0
2020-10-16 13:55:00,19.72,19.72,19.71,19.71,10141.0,16.8573,16.8573,16.8488,16.8488,10141.0
2020-10-16 14:00:00,19.71,19.72,19.68,19.69,53176.0,16.8488,16.8573,16.8231,16.8317,53176.0
2020-10-16 14:05:00,19.69,19.71,19.68,19.7,34493.0,16.8317,16.8488,16.8231,16.8402,34493.0
2020-10-16 14:10:00,19.7,19.72,19.7,19.71,31620.0,16.8402,16.8573,16.8402,16.8488,31620.0
2020-10-16 14:15:00,19.71,19.72,19.7,19.71,28440.0,16.8488,16.8573,16.8402,16.8488,28440.0
2020-10-16 14:20:00,19.7,19.71,19.7,19.71,15904.0,16.8402,16.8488,16.8402,16.8488,15904.0
2020-10-16 14:25:00,19.71,19.72,19.7,19.71,25501.0,16.8488,16.8573,16.8402,16.8488,25501.0
2020-10-16 14:30:00,19.71,19.72,19.71,19.71,19911.0,16.8488,16.8573,16.8488,16.8488,19911.0
2020-10-16 14:35:00,19.72,19.76,19.71,19.75,84028.0,16.8573,16.8915,16.8488,16.883,84028.0
2020-10-16 14:40:00,19.75,19.76,19.74,19.75,45147.0,16.883,16.8915,16.8744,16.883,45147.0
2020-10-16 14:45:00,19.75,19.75,19.72,19.72,24574.0,16.883,16.883,16.8573,16.8573,24574.0
2020-10-16 14:50:00,19.73,19.76,19.72,19.76,44259.0,16.8659,16.8915,16.8573,16.8915,44259.0
2020-10-16 14:55:00,19.75,19.76,19.74,19.75,50192.0,16.883,16.8915,16.8744,16.883,50192.0
2020-10-16 15:00:00,19.75,19.76,19.73,19.74,193616.0,16.883,16.8915,16.8659,16.8744,193616.0
2020-10-16 15:05:00,19.75,19.76,19.72,19.73,77761.0,16.883,16.8915,16.8573,16.8659,77761.0
2020-10-16 15:10:00,19.73,19.73,19.68,19.69,36634.0,16.8659,16.8659,16.8231,16.8317,36634.0
2020-10-16 15:15:00,19.68,19.69,19.65,19.67,50290.0,16.8231,16.8317,16.7975,16.8146,50290.0
2020-10-16 15:20:00,19.66,19.71,19.66,19.71,72025.0,16.806,16.8488,16.806,16.8488,72025.0
2020-10-16 15:25:00,19.71,19.71,19.67,19.69,59071.0,16.8488,16.8488,16.8146,16.8317,59071.0
2020-10-16 15:30:00,19.69,19.72,19.63,19.7,254727.0,16.8317,16.8573,16.7804,16.8402,254727.0
2020-10-16 15:35:00,19.71,19.73,19.69,19.7,242159.0,16.8488,16.8659,16.8317,16.8402,242159.0
2020-10-16 15:40:00,19.7,19.76,19.69,19.75,340809.0,16.8402,16.8915,16.8317,16.883,340809.0
2020-10-16 15:45:00,19.75,19.78,19.73,19.75,356874.0,16.883,16.9086,16.8659,16.883,356874.0
2020-10-16 15:50:00,19.74,19.75,19.65,19.67,312244.0,16.8744,16.883,16.7975,16.8146,312244.0
2020-10-16 15:55:00,19.67,19.69,19.6,19.6,814904.0,16.8146,16.8317,16.7548,16.7548,814904.0
2020-10-19 09:30:00,19.67,19.77,19.65,19.71,133172.0,16.8146,16.9001,16.7975,16.8488,133172.0
2020-10-19 09:35:00,19.7,19.7,19.63,19.63,74273.0,16.8402,16.8402,16.7804,16.7804,74273.0
2020-10-19 09:40:00,19.63,19.68,19.62,19.66,48498.0,16.7804,16.8231,16.7719,16.806,48498.0
2020-10-19 09:45:00,19.67,19.69,19.64,19.68,34913.0,16.8146,16.8317,16.7889,16.8231,34913.0
2020-10-19 09:50:00,19.68,19.75,19.66,19.71,333521.0,16.8231,16.883,16.806,16.8488,333521.0
2020-10-19 09:55:00,19.71,19.73,19.69,19.7,75856.0,16.8488,16.8659,16.8317,16.8402,75856.0
2020-10-19 10:00:00,19.7,19.73,19.68,19.71,62043.0,16.8402,16.8659,16.8231,16.8488,62043.0
2020-10-19 10:05:00,19.72,19.72,19.68,19.68,33166.0,16.8573,16.8573,16.8231,16.8231,33166.0
2020-10-19 10:10:00,19.68,19.68,19.63,19.68,49927.0,16.8231,16.8231,16.7804,16.8231,49927.0
2020-10-19 10:15:00,19.69,19.69,19.65,19.68,63000.0,16.8317,16.8317,16.7975,16.8231,63000.0
2020-10-19 10:20:00,19.67,19.69,19.66,19.69,25755.0,16.8146,16.8317,16.806,16.8317,25755.0
2020-10-19 10:25:00,19.69,19.7,19.66,19.69,36010.0,16.8317,16.8402,16.806,16.8317,36010.0
2020-10-19 10:30:00,19.69,19.71,19.66,19.7,58225.0,16.8317,16.8488,16.806,16.8402,58225.0
2020-10-19 10:35:00,19.7,19.7,19.66,19.68,49763.0,16.8402,16.8402,16.806,16.8231,49763.0
2020-10-19 10:40:00,19.69,19.71,19.66,19.66,23450.0,16.8317,16.8488,16.806,16.806,23450.0
2020-10-19 10:45:00,19.66,19.68,19.64,19.68,30350.0,16.806,16.8231,16.7889,16.8231,30350.0
2020-10-19 10:50:00,19.68,19.7,19.65,19.68,30269.0,16.8231,16.8402,16.7975,16.8231,30269.0
2020-10-19 10:55:00,19.68,19.74,19.67,19.73,26345.0,16.8231,16.8744,16.8146,16.8659,26345.0
2020-10-19 11:00:00,19.73,19.75,19.71,19.73,108608.0,16.8659,16.883,16.8488,16.8659,108608.0
2020-10-19 11:05:00,19.73,19.74,19.7,19.72,28979.0,16.8659,16.8744,16.8402,16.8573,28979.0
2020-10-19 11:10:00,19.73,19.73,19.7,19.72,24772.0,16.8659,16.8659,16.8402,16.8573,24772.0
2020-10-19 11:15:00,19.73,19.74,19.69,19.73,91197.0,16.8659,16.8744,16.8317,16.8659,91197.0
2020-10-19 11:20:00,19.73,19.73,19.64,19.64,45488.0,16.8659,16.8659,16.7889,16.7889,45488.0
2020-10-19 11:25:00,19.64,19.67,19.63,19.67,18509.0,16.7889,16.8146,16.7804,16.8146,18509.0
2020-10-19 11:30:00,19.66,19.68,19.65,19.65,22496.0,16.806,16.8231,16.7975,16.7975,22496.0
2020-10-19 11:35:00,19.65,19.68,19.65,19.65,58440.0,16.7975,16.8231,16.7975,16.7975,58440.0
2020-10-19 11:40:00,19.66,19.67,19.65,19.66,20184.0,16.806,16.8146,16.7975,16.806,20184.0
2020-10-19 11:45:00,19.65,19.66,19.64,19.64,29412.0,16.7975,16.806,16.7889,16.7889,29412.0
2020-10-19 11:50:00,19.64,19.65,19.63,19.64,27708.0,16.7889,16.7975,16.7804,16.7889,27708.0
2020-10-19 11:55:00,19.64,19.66,19.64,19.64,14247.0,16.7889,16.806,16.7889,16.7889,14247.0
2020-10-19 12:00:00,19.64,19.65,19.61,19.64,32904.0,16.7889,16.7975,16.7633,16.7889,32904.0
2020-10-19 12:05:00,19.64,19.66,19.61,19.65,42038.0,16.7889,16.806,16.7633,16.7975,42038.0
2020-10-19 12:10:00,19.66,19.67,19.64,19.64,32863.0,16.806,16.8146,16.7889,16.7889,32863.0
2020-10-19 12:15:00,19.65,19.67,19.65,19.66,26659.0,16.7975,16.8146,16.7975,16.806,26659.0
2020-10-19 12:20:00,19.66,19.67,19.64,19.66,23006.0,16.806,16.8146,16.7889,16.806,23006.0
2020-10-19 12:25:00,19.66,19.67,19.63,19.66,18699.0,16.806,16.8146,16.7804,16.806,18699.0
2020-10-19 12:30:00,19.67,19.68,19.65,19.66,30452.0,16.8146,16.8231,16.7975,16.806,30452.0
2020-10-19 12:35:00,19.67,19.68,19.65,19.67,24376.0,16.8146,16.8231,16.7975,16.8146,24376.0
2020-10-19 12:40:00,19.67,19.69,19.66,19.68,16168.0,16.8146,16.8317,16.806,16.8231,16168.0
2020-10-19 12:45:00,19.68,19.71,19.67,19.71,39828.0,16.8231,16.8488,16.8146,16.8488,39828.0
2020-10-19 12:50:00,19.71,19.72,19.68,19.69,53241.0,16.8488,16.8573,16.8231,16.8317,53241.0
2020-10-19 12:55:00,19.69,19.71,19.68,19.7,27057.0,16.8317,16.8488,16.8231,16.8402,27057.0
2020-10-19 13:00:00,19.7,19.71,19.67,19.67,30786.0,16.8402,16.8488,16.8146,16.8146,30786.0
2020-10-19 13:05:00,19.68,19.7,19.67,19.68,33610.0,16.8231,16.8402,16.8146,16.8231,33610.0
2020-10-19 13:10:00,19.68,19.71,19.68,19.71,35559.0,16.8231,16.8488,16.8231,16.8488,35559.0
2020-10-19 13:15:00,19.7,19.71,19.69,19.71,22228.0,16.8402,16.8488,16.8317,16.8488,22228.0
2020-10-19 13:20:00,19.71,19.72,19.7,19.71,24791.0,16.8488,16.8573,16.8402,16.8488,24791.0
2020-10-19 13:25:00,19.71,19.71,19.69,19.7,51155.0,16.8488,16.8488,16.8317,16.8402,51155.0
2020-10-19 13:30:00,19.7,19.7,19.65,19.66,47988.0,16.8402,16.8402,16.7975,16.806,47988.0
2020-10-19 13:35:00,19.66,19.67,19.66,19.66,8372.0,16.806,16.8146,16.806,16.806,8372.0
2020-10-19 13:40:00,19.66,19.67,19.64,19.66,23927.0,16.806,16.8146,16.7889,16.806,23927.0
2020-10-19 13:45:00,19.66,19.69,19.63,19.69,59800.0,16.806,16.8317,16.7804,16.8317,59800.0
2020-10-19 13:50:00,19.68,19.69,19.66,19.69,89604.0,16.8231,16.8317,16.806,16.8317,89604.0
2020-10-19 13:55:00,19.68,19.72,19.68,19.71,18261.0,16.8231,16.8573,16.8231,16.8488,18261.0
2020-10-19 14:00:00,19.71,19.73,19.68,19.68,89239.0,16.8488,16.8659,16.8231,16.8231,89239.0
2020-10-19 14:05:00,19.69,19.7,19.68,19.68,17744.0,16.8317,16.8402,16.8231,16.8231,17744.0
2020-10-19 14:10:00,19.68,19.71,19.68,19.7,32931.0,16.8231,16.8488,16.8231,16.8402,32931.0
2020-10-19 14:15:00,19.7,19.71,19.69,19.69,24933.0,16.8402,16.8488,16.8317,16.8317,24933.0
2020-10-19 14:20:00,19.69,19.7,19.68,19.69,10972.0,16.8317,16.8402,16.8231,16.8317,10972.0
2020-10-19 14:25:00,19.69,19.69,19.67,19.67,21819.0,16.8317,16.8317,16.8146,16.8146,21819.0
2020-10-19 14:30:00,19.67,19.67,19.59,19.6,39716.0,16.8146,16.8146,16.7462,16.7548,39716.0
2020-10-19 14:35:00,19.59,19.59,19.55,19.55,29022.0,16.7462,16.7462,16.712,16.712,29022.0
2020-10-19 14:40:00,19.56,19.57,19.52,19.53,47704.0,16.7206,16.7291,16.6864,16.6949,47704.0
2020-10-19 14:45:00,19.53,19.53,19.49,19.51,59839.0,16.6949,16.6949,16.6607,16.6778,59839.0
2020-10-19 14:50:00,19.51,19.52,19.49,19.51,69130.0,16.6778,16.6864,16.6607,16.6778,69130.0
2020-10-19 14:55:00,19.51,19.54,19.49,19.5,58016.0,16.6778,16.7035,16.6607,16.6693,58016.0
2020-10-19 15:00:00,19.5,19.51,19.45,19.48,58581.0,16.6693,16.6778,16.6265,16.6522,58581.0
2020-10-19 15:05:00,19.47,19.48,19.45,19.48,48346.0,16.6436,16.6522,16.6265,16.6522,48346.0
2020-10-19 15:10:00,19.48,19.52,19.46,19.5,73323.0,16.6522,16.6864,16.6351,16.6693,73323.0
2020-10-19 15:15:00,19.5,19.51,19.47,19.48,53449.0,16.6693,16.6778,16.6436,16.6522,53449.0
2020-10-19 15:20:00,19.47,19.49,19.45,19.45,51156.0,16.6436,16.6607,16.6265,16.6265,51156.0
2020-10-19 15:25:00,19.45,19.5,19.45,19.5,63659.0,16.6265,16.6693,16.6265,16.6693,63659.0
2020-10-19 15:30:00,19.5,19.52,19.48,19.49,47219.0,16.6693,16.6864,16.6522,16.6607,47219.0
2020-10-19 15:35:00,19.49,19.51,19.48,19.5,61689.0,16.6607,16.6778,16.6522,16.6693,61689.0
2020-10-19 15:40:00,19.49,19.49,19.43,19.43,45342.0,16.6607,16.6607,16.6094,16.6094,45342.0
2020-10-19 15:45:00,19.44,19.45,19.4,19.42,72997.0,16.618,16.6265,16.5838,16.6009,72997.0
2020-10-19 15:50:00,19.41,19.41,19.32,19.33,133465.0,16.5923,16.5923,16.5154,16.5239,133465.0
2020-10-19 15:55:00,19.33,19.36,19.31,19.36,222798.0,16.5239,16.5496,16.5069,16.5496,222798.0
2020-10-20 09:30:00,19.51,19.57,19.48,19.52,148188.0,16.6778,16.7291,16.6522,16.6864,148188.0
2020-10-20 09:35:00,19.52,19.61,19.5,19.6,57044.0,16.6864,16.7633,16.6693,16.7548,57044.0
2020-10-20 09:40:00,19.6,19.7,19.59,19.66,143272.0,16.7548,16.8402,16.7462,16.806,143272.0
2020-10-20 09:45:00,19.67,19.72,19.63,19.72,177698.0,16.8146,16.8573,16.7804,16.8573,177698.0
2020-10-20 09:50:00,19.72,19.74,19.68,19.68,71316.0,16.8573,16.8744,16.8231,16.8231,71316.0
2020-10-20 09:55:00,19.68,19.73,19.65,19.73,71271.0,16.8231,16.8659,16.7975,16.8659,71271.0
2020-10-20 10:00:00,19.73,19.73,19.66,19.68,42993.0,16.8659,16.8659,16.806,16.8231,42993.0
2020-10-20 10:05:00,19.68,19.69,19.63,19.64,36986.0,16.8231,16.8317,16.7804,16.7889,36986.0
2020-10-20 10:10:00,19.64,19.66,19.62,19.64,21042.0,16.7889,16.806,16.7719,16.7889,21042.0
2020-10-20 10:15:00,19.66,19.68,19.62,19.63,51116.0,16.806,16.8231,16.7719,16.7804,51116.0
2020-10-20 10:20:00,19.63,19.65,19.61,19.62,26212.0,16.7804,16.7975,16.7633,16.7719,26212.0
2020-10-20 10:25:00,19.63,19.65,19.6,19.64,30428.0,16.7804,16.7975,16.7548,16.7889,30428.0
2020-10-20 10:30:00,19.65,19.67,19.61,19.62,38905.0,16.7975,16.8146,16.7633,16.7719,38905.0
2020-10-20 10:35:00,19.62,19.63,19.6,19.61,56628.0,16.7719,16.7804,16.7548,16.7633,56628.0
2020-10-20 10:40:00,19.62,19.66,19.61,19.65,61529.0,16.7719,16.806,16.7633,16.7975,61529.0
2020-10-20 10:45:00,19.65,19.67,19.61,19.66,56941.0,16.7975,16.8146,16.7633,16.806,56941.0
2020-10-20 10:50:00,19.66,19.68,19.65,19.67,36561.0,16.806,16.8231,16.7975,16.8146,36561.0
2020-10-20 10:55:00,19.67,19.7,19.58,19.59,86026.0,16.8146,16.8402,16.7377,16.7462,86026.0
2020-10-20 11:00:00,19.59,19.61,19.54,19.55,33604.0,16.7462,16.7633,16.7035,16.712,33604.0
2020-10-20 11:05:00,19.55,19.59,19.54,19.59,25580.0,16.712,16.7462,16.7035,16.7462,25580.0
2020-10-20 11:10:00,19.59,19.6,19.56,19.57,40549.0,16.7462,16.7548,16.7206,16.7291,40549.0
2020-10-20 11:15:00,19.57,19.61,19.57,19.6,47513.0,16.7291,16.7633,16.7291,16.7548,47513.0
2020-10-20 11:20:00,19.59,19.6,19.55,19.58,32250.0,16.7462,16.7548,16.712,16.7377,32250.0
2020-10-20 11:25:00,19.58,19.61,19.57,19.59,33751.0,16.7377,16.7633,16.7291,16.7462,33751.0
2020-10-20 11:30:00,19.6,19.6,19.55,19.57,72351.0,16.7548,16.7548,16.712,16.7291,72351.0
2020-10-20 11:35:00,19.56,19.6,19.55,19.59,45050.0,16.7206,16.7548,16.712,16.7462,45050.0
2020-10-20 11:40:00,19.58,19.59,19.56,19.59,21661.0,16.7377,16.7462,16.7206,16.7462,21661.0
2020-10-20 11:45:00,19.58,19.6,19.56,19.57,31566.0,16.7377,16.7548,16.7206,16.7291,31566.0
2020-10-20 11:50:00,19.57,19.57,19.54,19.55,50016.0,16.7291,16.7291,16.7035,16.712,50016.0
2020-10-20 11:55:00,19.55,19.56,19.54,19.55,26087.0,16.712,16.7206,16.7035,16.712,26087.0
2020-10-20 12:00:00,19.55,19.59,19.55,19.58,36343.0,16.712,16.7462,16.712,16.7377,36343.0
2020-10-20 12:05:00,19.59,19.61,19.57,19.59,31666.0,16.7462,16.7633,16.7291,16.7462,31666.0
2020-10-20 12:10:00,19.59,19.6,19.58,19.6,9232.0,16.7462,16.7548,16.7377,16.7548,9232.0
2020-10-20 12:15:00,19.6,19.6,19.58,19.59,47044.0,16.7548,16.7548,16.7377,16.7462,47044.0
2020-10-20 12:20:00,19.59,19.6,19.56,19.59,45206.0,16.7462,16.7548,16.7206,16.7462,45206.0
2020-10-20 12:25:00,19.6,19.61,19.58,19.59,29612.0,16.7548,16.7633,16.7377,16.7462,29612.0
2020-10-20 12:30:00,19.58,19.66,19.57,19.64,79114.0,16.7377,16.806,16.7291,16.7889,79114.0
2020-10-20 12:35:00,19.64,19.67,19.64,19.66,37793.0,16.7889,16.8146,16.7889,16.806,37793.0
2020-10-20 12:40:00,19.66,19.69,19.66,19.68,31462.0,16.806,16.8317,16.806,16.8231,31462.0
2020-10-20 12:45:00,19.68,19.69,19.65,19.67,41570.0,16.8231,16.8317,16.7975,16.8146,41570.0
2020-10-20 12:50:00,19.67,19.68,19.66,19.68,21506.0,16.8146,16.8231,16.806,16.8231,21506.0
2020-10-20 12:55:00,19.68,19.69,19.67,19.69,13284.0,16.8231,16.8317,16.8146,16.8317,13284.0
2020-10-20 13:00:00,19.7,19.71,19.68,19.7,48256.0,16.8402,16.8488,16.8231,16.8402,48256.0
2020-10-20 13:05:00,19.69,19.7,19.68,19.69,31885.0,16.8317,16.8402,16.8231,16.8317,31885.0
2020-10-20 13:10:00,19.69,19.73,19.69,19.71,32254.0,16.8317,16.8659,16.8317,16.8488,32254.0
2020-10-20 13:15:00,19.71,19.73,19.68,19.69,50273.0,16.8488,16.8659,16.8231,16.8317,50273.0
2020-10-20 13:20:00,19.69,19.73,19.69,19.71,33455.0,16.8317,16.8659,16.8317,16.8488,33455.0
2020-10-20 13:25:00,19.71,19.74,19.71,19.73,40441.0,16.8488,16.8744,16.8488,16.8659,40441.0
2020-10-20 13:30:00,19.73,19.73,19.7,19.73,45828.0,16.8659,16.8659,16.8402,16.8659,45828.0
2020-10-20 13:35:00,19.73,19.74,19.71,19.74,49050.0,16.8659,16.8744,16.8488,16.8744,49050.0
2020-10-20 13:40:00,19.74,19.76,19.73,19.74,63544.0,16.8744,16.8915,16.8659,16.8744,63544.0
2020-10-20 13:45:00,19.75,19.76,19.74,19.75,41861.0,16.883,16.8915,16.8744,16.883,41861.0
2020-10-20 13:50:00,19.74,19.75,19.7,19.71,57445.0,16.8744,16.883,16.8402,16.8488,57445.0
2020-10-20 13:55:00,19.7,19.71,19.64,19.66,62802.0,16.8402,16.8488,16.7889,16.806,62802.0
2020-10-20 14:00:00,19.66,19.67,19.63,19.64,36692.0,16.806,16.8146,16.7804,16.7889,36692.0
2020-10-20 14:05:00,19.64,19.64,19.6,19.61,56793.0,16.7889,16.7889,16.7548,16.7633,56793.0
2020-10-20 14:10:00,19.62,19.63,19.59,19.6,183249.0,16.7719,16.7804,16.7462,16.7548,183249.0
2020-10-20 14:15:00,19.6,19.61,19.56,19.56,44092.0,16.7548,16.7633,16.7206,16.7206,44092.0
2020-10-20 14:20:00,19.57,19.57,19.52,19.54,111145.0,16.7291,16.7291,16.6864,16.7035,111145.0
2020-10-20 14:25:00,19.54,19.55,19.52,19.53,51476.0,16.7035,16.712,16.6864,16.6949,51476.0
2020-10-20 14:30:00,19.53,19.56,19.52,19.56,52948.0,16.6949,16.7206,16.6864,16.7206,52948.0
2020-10-20 14:35:00,19.56,19.57,19.53,19.55,43019.0,16.7206,16.7291,16.6949,16.712,43019.0
2020-10-20 14:40:00,19.54,19.56,19.52,19.55,44146.0,16.7035,16.7206,16.6864,16.712,44146.0
2020-10-20 14:45:00,19.55,19.55,19.5,19.52,39588.0,16.712,16.712,16.6693,16.6864,39588.0
2020-10-20 14:50:00,19.52,19.52,19.49,19.51,26813.0,16.6864,16.6864,16.6607,16.6778,26813.0
2020-10-20 14:55:00,19.51,19.53,19.5,19.51,49316.0,16.6778,16.6949,16.6693,16.6778,49316.0
2020-10-20 15:00:00,19.51,19.54,19.5,19.53,62529.0,16.6778,16.7035,16.6693,16.6949,62529.0
2020-10-20 15:05:00,19.53,19.53,19.44,19.45,52997.0,16.6949,16.6949,16.618,16.6265,52997.0
2020-10-20 15:10:00,19.45,19.45,19.38,19.42,102455.0,16.6265,16.6265,16.5667,16.6009,102455.0
2020-10-20 15:15:00,19.42,19.47,19.38,19.46,112352.0,16.6009,16.6436,16.5667,16.6351,112352.0
2020-10-20 15:20:00,19.46,19.46,19.42,19.46,194180.0,16.6351,16.6351,16.6009,16.6351,194180.0
2020-10-20 15:25:00,19.46,19.51,19.44,19.51,131536.0,16.6351,16.6778,16.618,16.6778,131536.0
2020-10-20 15:30:00,19.5,19.51,19.45,19.48,118181.0,16.6693,16.6778,16.6265,16.6522,118181.0
2020-10-20 15:35:00,19.48,19.5,19.44,19.46,96037.0,16.6522,16.6693,16.618,16.6351,96037.0
2020-10-20 15:40:00,19.46,19.54,19.46,19.52,113688.0,16.6351,16.7035,16.6351,16.6864,113688.0
2020-10-20 15:45:00,19.52,19.53,19.48,19.5,155336.0,16.6864,16.6949,16.6522,16.6693,155336.0
2020-10-20 15:50:00,19.49,19.49,19.41,19.45,189685.0,16.6607,16.6607,16.5923,16.6265,189685.0
2020-10-20 15:55:00,19.44,19.45,19.36,19.37,526280.0,16.618,16.6265,16.5496,16.5581,526280.0
2020-10-21 09:30:00,19.31,19.46,19.31,19.39,148994.0,16.5069,16.6351,16.5069,16.5752,148994.0
2020-10-21 09:35:00,19.39,19.42,19.32,19.32,80879.0,16.5752,16.6009,16.5154,16.5154,80879.0
2020-10-21 09:40:00,19.32,19.39,19.32,19.37,43403.0,16.5154,16.5752,16.5154,16.5581,43403.0
2020-10-21 09:45:00,19.37,19.42,19.34,19.41,211215.0,16.5581,16.6009,16.5325,16.5923,211215.0
2020-10-21 09:50:00,19.41,19.46,19.4,19.45,77346.0,16.5923,16.6351,16.5838,16.6265,77346.0
2020-10-21 09:55:00,19.45,19.47,19.41,19.42,41984.0,16.6265,16.6436,16.5923,16.6009,41984.0
2020-10-21 10:00:00,19.43,19.44,19.41,19.43,30440.0,16.6094,16.618,16.5923,16.6094,30440.0
2020-10-21 10:05:00,19.44,19.45,19.41,19.42,146029.0,16.618,16.6265,16.5923,16.6009,146029.0
2020-10-21 10:10:00,19.42,19.45,19.41,19.45,51995.0,16.6009,16.6265,16.5923,16.6265,51995.0
2020-10-21 10:15:00,19.44,19.45,19.4,19.42,91333.0,16.618,16.6265,16.5838,16.6009,91333.0
2020-10-21 10:20:00,19.42,19.45,19.39,19.43,112947.0,16.6009,16.6265,16.5752,16.6094,112947.0
2020-10-21 10:25:00,19.43,19.44,19.41,19.43,60051.0,16.6094,16.618,16.5923,16.6094,60051.0
2020-10-21 10:30:00,19.42,19.43,19.39,19.4,106627.0,16.6009,16.6094,16.5752,16.5838,106627.0
2020-10-21 10:35:00,19.41,19.41,19.39,19.39,15447.0,16.5923,16.5923,16.5752,16.5752,15447.0
2020-10-21 10:40:00,19.39,19.41,19.37,19.38,62551.0,16.5752,16.5923,16.5581,16.5667,62551.0
2020-10-21 10:45:00,19.37,19.38,19.35,19.36,41221.0,16.5581,16.5667,16.541,16.5496,41221.0
2020-10-21 10:50:00,19.36,19.36,19.33,19.35,23041.0,16.5496,16.5496,16.5239,16.541,23041.0
2020-10-21 10:55:00,19.35,19.35,19.31,19.32,30247.0,16.541,16.541,16.5069,16.5154,30247.0
2020-10-21 11:00:00,19.33,19.33,19.29,19.29,49774.0,16.5239,16.5239,16.4898,16.4898,49774.0
2020-10-21 11:05:00,19.29,19.34,19.28,19.32,114957.0,16.4898,16.5325,16.4812,16.5154,114957.0
2020-10-21 11:10:00,19.32,19.32,19.27,19.28,16453.0,16.5154,16.5154,16.4727,16.4812,16453.0
2020-10-21 11:15:00,19.27,19.29,19.25,19.27,59366.0,16.4727,16.4898,16.4556,16.4727,59366.0
2020-10-21 11:20:00,19.27,19.27,19.23,19.23,45677.0,16.4727,16.4727,16.4385,16.4385,45677.0
2020-10-21 11:25:00,19.23,19.27,19.22,19.27,85407.0,16.4385,16.4727,16.4299,16.4727,85407.0
2020-10-21 11:30:00,19.27,19.3,19.26,19.28,22168.0,16.4727,16.4983,16.4641,16.4812,22168.0
2020-10-21 11:35:00,19.28,19.32,19.28,19.31,26811.0,16.4812,16.5154,16.4812,16.5069,26811.0
2020-10-21 11:40:00,19.3,19.32,19.29,19.32,20708.0,16.4983,16.5154,16.4898,16.5154,20708.0
2020-10-21 11:45:00,19.31,19.33,19.31,19.32,25785.0,16.5069,16.5239,16.5069,16.5154,25785.0
2020-10-21 11:50:00,19.32,19.32,19.3,19.32,13887.0,16.5154,16.5154,16.4983,16.5154,13887.0
2020-10-21 11:55:00,19.32,19.32,19.27,19.29,47792.0,16.5154,16.5154,16.4727,16.4898,47792.0
2020-10-21 12:00:00,19.28,19.29,19.27,19.28,23084.0,16.4812,16.4898,16.4727,16.4812,23084.0
2020-10-21 12:05:00,19.28,19.28,19.26,19.27,49440.0,16.4812,16.4812,16.4641,16.4727,49440.0
2020-10-21 12:10:00,19.27,19.27,19.25,19.27,64480.0,16.4727,16.4727,16.4556,16.4727,64480.0
2020-10-21 12:15:00,19.27,19.27,19.25,19.25,36674.0,16.4727,16.4727,16.4556,16.4556,36674.0
2020-10-21 12:20:00,19.25,19.39,19.25,19.36,106245.0,16.4556,16.5752,16.4556,16.5496,106245.0
2020-10-21 12:25:00,19.36,19.37,19.3,19.32,59811.0,16.5496,16.5581,16.4983,16.5154,59811.0
2020-10-21 12:30:00,19.32,19.33,19.26,19.27,33029.0,16.5154,16.5239,16.4641,16.4727,33029.0
2020-10-21 12:35:00,19.28,19.29,19.26,19.29,16402.0,16.4812,16.4898,16.4641,16.4898,16402.0
2020-10-21 12:40:00,19.29,19.29,19.25,19.27,21350.0,16.4898,16.4898,16.4556,16.4727,21350.0
2020-10-21 12:45:00,19.28,19.29,19.25,19.27,38045.0,16.4812,16.4898,16.4556,16.4727,38045.0
2020-10-21 12:50:00,19.26,19.29,19.25,19.26,16975.0,16.4641,16.4898,16.4556,16.4641,16975.0
2020-10-21 12:55:00,19.27,19.28,19.25,19.26,39255.0,16.4727,16.4812,16.4556,16.4641,39255.0
2020-10-21 13:00:00,19.27,19.28,19.25,19.28,22052.0,16.4727,16.4812,16.4556,16.4812,22052.0
2020-10-21 13:05:00,19.28,19.29,19.26,19.27,23213.0,16.4812,16.4898,16.4641,16.4727,23213.0
2020-10-21 13:10:00,19.28,19.3,19.27,19.3,24610.0,16.4812,16.4983,16.4727,16.4983,24610.0
2020-10-21 13:15:00,19.3,19.3,19.27,19.29,42028.0,16.4983,16.4983,16.4727,16.4898,42028.0
2020-10-21 13:20:00,19.28,19.29,19.26,19.26,16947.0,16.4812,16.4898,16.4641,16.4641,16947.0
2020-10-21 13:25:00,19.26,19.27,19.25,19.25,31938.0,16.4641,16.4727,16.4556,16.4556,31938.0
2020-10-21 13:30:00,19.26,19.26,19.25,19.25,7933.0,16.4641,16.4641,16.4556,16.4556,7933.0
2020-10-21 13:35:00,19.25,19.26,19.23,19.23,77117.0,16.4556,16.4641,16.4385,16.4385,77117.0
2020-10-21 13:40:00,19.23,19.25,19.23,19.25,12397.0,16.4385,16.4556,16.4385,16.4556,12397.0
2020-10-21 13:45:00,19.25,19.27,19.23,19.26,52967.0,16.4556,16.4727,16.4385,16.4641,52967.0
2020-10-21 13:50:00,19.27,19.28,19.24,19.24,127332.0,16.4727,16.4812,16.447,16.447,127332.0
2020-10-21 13:55:00,19.24,19.26,19.23,19.23,57277.0,16.447,16.4641,16.4385,16.4385,57277.0
2020-10-21 14:00:00,19.24,19.27,19.23,19.26,60274.0,16.447,16.4727,16.4385,16.4641,60274.0
2020-10-21 14:05:00,19.26,19.27,19.24,19.26,83473.0,16.4641,16.4727,16.447,16.4641,83473.0
2020-10-21 14:10:00,19.26,19.29,19.25,19.29,44856.0,16.4641,16.4898,16.4556,16.4898,44856.0
2020-10-21 14:15:00,19.29,19.3,19.27,19.28,29208.0,16.4898,16.4983,16.4727,16.4812,29208.0
2020-10-21 14:20:00,19.28,19.3,19.25,19.3,43382.0,16.4812,16.4983,16.4556,16.4983,43382.0
2020-10-21 14:25:00,19.3,19.33,19.29,19.31,75081.0,16.4983,16.5239,16.4898,16.5069,75081.0
2020-10-21 14:30:00,19.31,19.32,19.29,19.3,110838.0,16.5069,16.5154,16.4898,16.4983,110838.0
2020-10-21 14:35:00,19.3,19.33,19.29,19.31,40472.0,16.4983,16.5239,16.4898,16.5069,40472.0
2020-10-21 14:40:00,19.31,19.34,19.31,19.32,29103.0,16.5069,16.5325,16.5069,16.5154,29103.0
2020-10-21 14:45:00,19.32,19.33,19.32,19.33,6372.0,16.5154,16.5239,16.5154,16.5239,6372.0
2020-10-21 14:50:00,19.32,19.34,19.3,19.32,64491.0,16.5154,16.5325,16.4983,16.5154,64491.0
2020-10-21 14:55:00,19.32,19.35,19.32,19.34,11131.0,16.5154,16.541,16.5154,16.5325,11131.0
2020-10-21 15:00:00,19.35,19.35,19.31,19.32,41554.0,16.541,16.541,16.5069,16.5154,41554.0
2020-10-21 15:05:00,19.32,19.32,19.27,19.28,72799.0,16.5154,16.5154,16.4727,16.4812,72799.0
2020-10-21 15:10:00,19.28,19.29,19.27,19.29,76859.0,16.4812,16.4898,16.4727,16.4898,76859.0
2020-10-21 15:15:00,19.29,19.3,19.26,19.27,78515.0,16.4898,16.4983,16.4641,16.4727,78515.0
2020-10-21 15:20:00,19.27,19.31,19.26,19.3,100479.0,16.4727,16.5069,16.4641,16.4983,100479.0
2020-10-21 15:25:00,19.3,19.32,19.29,19.3,123548.0,16.4983,16.5154,16.4898,16.4983,123548.0
2020-10-21 15:30:00,19.3,19.32,19.27,19.28,132344.0,16.4983,16.5154,16.4727,16.4812,132344.0
2020-10-21 15:35:00,19.29,19.3,19.26,19.27,101736.0,16.4898,16.4983,16.4641,16.4727,101736.0
2020-10-21 15:40:00,19.26,19.27,19.23,19.26,93738.0,16.4641,16.4727,16.4385,16.4641,93738.0
2020-10-21 15:45:00,19.25,19.25,19.21,19.22,83102.0,16.4556,16.4556,16.4214,16.4299,83102.0
2020-10-21 15:50:00,19.23,19.26,19.22,19.24,136126.0,16.4385,16.4641,16.4299,16.447,136126.0
2020-10-21 15:55:00,19.24,19.25,19.21,19.22,243313.0,16.447,16.4556,16.4214,16.4299,243313.0
2020-10-22 09:30:00,19.21,19.32,19.16,19.25,155808.0,16.4214,16.5154,16.3786,16.4556,155808.0
2020-10-22 09:35:00,19.25,19.27,19.19,19.19,63489.0,16.4556,16.4727,16.4043,16.4043,63489.0
2020-10-22 09:40:00,19.19,19.2,19.17,19.17,46997.0,16.4043,16.4128,16.3872,16.3872,46997.0
2020-10-22 09:45:00,19.18,19.18,19.13,19.14,49954.0,16.3957,16.3957,16.353,16.3615,49954.0
2020-10-22 09:50:00,19.14,19.15,19.11,19.13,84169.0,16.3615,16.3701,16.3359,16.353,84169.0
2020-10-22 09:55:00,19.13,19.18,19.12,19.17,83009.0,16.353,16.3957,16.3444,16.3872,83009.0
2020-10-22 10:00:00,19.17,19.22,19.16,19.2,56713.0,16.3872,16.4299,16.3786,16.4128,56713.0
2020-10-22 10:05:00,19.2,19.21,19.18,19.19,37120.0,16.4128,16.4214,16.3957,16.4043,37120.0
2020-10-22 10:10:00,19.19,19.2,19.15,19.17,32492.0,16.4043,16.4128,16.3701,16.3872,32492.0
2020-10-22 10:15:00,19.17,19.17,19.11,19.12,47813.0,16.3872,16.3872,16.3359,16.3444,47813.0
2020-10-22 10:20:00,19.12,19.13,19.07,19.07,72740.0,16.3444,16.353,16.3017,16.3017,72740.0
2020-10-22 10:25:00,19.07,19.08,19.05,19.07,35550.0,16.3017,16.3102,16.2846,16.3017,35550.0
2020-10-22 10:30:00,19.07,19.09,19.01,19.04,134443.0,16.3017,16.3188,16.2504,16.276,134443.0
2020-10-22 10:35:00,19.04,19.08,19.03,19.05,37197.0,16.276,16.3102,16.2675,16.2846,37197.0
2020-10-22 10:40:00,19.05,19.06,18.98,18.98,67877.0,16.2846,16.2931,16.2248,16.2248,67877.0
2020-10-22 10:45:00,18.98,19.03,18.98,19.01,47101.0,16.2248,16.2675,16.2248,16.2504,47101.0
2020-10-22 10:50:00,19.01,19.1,18.98,19.08,114653.0,16.2504,16.3273,16.2248,16.3102,114653.0
2020-10-22 10:55:00,19.07,19.1,19.06,19.1,66891.0,16.3017,16.3273,16.2931,16.3273,66891.0
2020-10-22 11:00:00,19.09,19.14,19.08,19.13,29807.0,16.3188,16.3615,16.3102,16.353,29807.0
2020-10-22 11:05:00,19.12,19.13,19.1,19.12,49921.0,16.3444,16.353,16.3273,16.3444,49921.0
2020-10-22 11:10:00,19.12,19.17,19.1,19.17,154554.0,16.3444,16.3872,16.3273,16.3872,154554.0
2020-10-22 11:15:00,19.16,19.21,19.16,19.2,75403.0,16.3786,16.4214,16.3786,16.4128,75403.0
2020-10-22 11:20:00,19.2,19.22,19.19,19.21,74790.0,16.4128,16.4299,16.4043,16.4214,74790.0
2020-10-22 11:25:00,19.2,19.22,19.18,19.21,61315.0,16.4128,16.4299,16.3957,16.4214,61315.0
2020-10-22 11:30:00,19.22,19.23,19.18,19.18,43938.0,16.4299,16.4385,16.3957,16.3957,43938.0
2020-10-22 11:35:00,19.19,19.19,19.14,19.14,36423.0,16.4043,16.4043,16.3615,16.3615,36423.0
2020-10-22 11:40:00,19.14,19.15,19.13,19.14,29047.0,16.3615,16.3701,16.353,16.3615,29047.0
2020-10-22 11:45:00,19.13,19.15,19.11,19.15,34244.0,16.353,16.3701,16.3359,16.3701,34244.0
2020-10-22 11:50:00,19.16,19.19,19.14,19.15,50235.0,16.3786,16.4043,16.3615,16.3701,50235.0
2020-10-22 11:55:00,19.16,19.18,19.13,19.16,43215.0,16.3786,16.3957,16.353,16.3786,43215.0
2020-10-22 12:00:00,19.16,19.19,19.15,19.16,37430.0,16.3786,16.4043,16.3701,16.3786,37430.0
2020-10-22 12:05:00,19.16,19.19,19.15,19.19,17874.0,16.3786,16.4043,16.3701,16.4043,17874.0
2020-10-22 12:10:00,19.19,19.19,19.17,19.18,15817.0,16.4043,16.4043,16.3872,16.3957,15817.0
2020-10-22 12:15:00,19.19,19.2,19.17,19.18,21775.0,16.4043,16.4128,16.3872,16.3957,21775.0
2020-10-22 12:20:00,19.18,19.19,19.17,19.17,22985.0,16.3957,16.4043,16.3872,16.3872,22985.0
2020-10-22 12:25:00,19.18,19.18,19.17,19.18,34938.0,16.3957,16.3957,16.3872,16.3957,34938.0
2020-10-22 12:30:00,19.18,19.18,19.15,19.16,40931.0,16.3957,16.3957,16.3701,16.3786,40931.0
2020-10-22 12:35:00,19.16,19.17,19.15,19.16,22153.0,16.3786,16.3872,16.3701,16.3786,22153.0
2020-10-22 12:40:00,19.16,19.2,19.15,19.19,203202.0,16.3786,16.4128,16.3701,16.4043,203202.0
2020-10-22 12:45:00,19.2,19.24,19.17,19.23,111188.0,16.4128,16.447,16.3872,16.4385,111188.0
2020-10-22 12:50:00,19.23,19.25,19.21,19.23,52495.0,16.4385,16.4556,16.4214,16.4385,52495.0
2020-10-22 12:55:00,19.23,19.23,19.2,19.21,41531.0,16.4385,16.4385,16.4128,16.4214,41531.0
2020-10-22 13:00:00,19.21,19.26,19.21,19.25,28972.0,16.4214,16.4641,16.4214,16.4556,28972.0
2020-10-22 13:05:00,19.25,19.27,19.23,19.27,37650.0,16.4556,16.4727,16.4385,16.4727,37650.0
2020-10-22 13:10:00,19.27,19.34,19.26,19.33,77112.0,16.4727,16.5325,16.4641,16.5239,77112.0
2020-10-22 13:15:00,19.32,19.34,19.3,19.3,54843.0,16.5154,16.5325,16.4983,16.4983,54843.0
2020-10-22 13:20:00,19.3,19.3,19.28,19.3,20235.0,16.4983,16.4983,16.4812,16.4983,20235.0
2020-10-22 13:25:00,19.3,19.3,19.28,19.3,16096.0,16.4983,16.4983,16.4812,16.4983,16096.0
2020-10-22 13:30:00,19.3,19.32,19.29,19.3,38152.0,16.4983,16.5154,16.4898,16.4983,38152.0
2020-10-22 13:35:00,19.3,19.31,19.28,19.29,17200.0,16.4983,16.5069,16.4812,16.4898,17200.0
2020-10-22 13:40:00,19.28,19.3,19.26,19.29,31391.0,16.4812,16.4983,16.4641,16.4898,31391.0
2020-10-22 13:45:00,19.28,19.28,19.27,19.28,7431.0,16.4812,16.4812,16.4727,16.4812,7431.0
2020-10-22 13:50:00,19.28,19.3,19.26,19.29,49371.0,16.4812,16.4983,16.4641,16.4898,49371.0
2020-10-22 13:55:00,19.29,19.3,19.28,19.3,17492.0,16.4898,16.4983,16.4812,16.4983,17492.0
2020-10-22 14:00:00,19.3,19.31,19.29,19.3,168294.0,16.4983,16.5069,16.4898,16.4983,168294.0
2020-10-22 14:05:00,19.3,19.3,19.28,19.3,25502.0,16.4983,16.4983,16.4812,16.4983,25502.0
2020-10-22 14:10:00,19.3,19.31,19.29,19.3,40107.0,16.4983,16.5069,16.4898,16.4983,40107.0
2020-10-22 14:15:00,19.31,19.34,19.3,19.32,80828.0,16.5069,16.5325,16.4983,16.5154,80828.0
2020-10-22 14:20:00,19.33,19.35,19.32,19.34,43334.0,16.5239,16.541,16.5154,16.5325,43334.0
2020-10-22 14:25:00,19.34,19.36,19.3,19.32,80483.0,16.5325,16.5496,16.4983,16.5154,80483.0
2020-10-22 14:30:00,19.32,19.35,19.3,19.35,171962.0,16.5154,16.541,16.4983,16.541,171962.0
2020-10-22 14:35:00,19.35,19.36,19.33,19.35,71287.0,16.541,16.5496,16.5239,16.541,71287.0
2020-10-22 14:40:00,19.35,19.36,19.33,19.36,67276.0,16.541,16.5496,16.5239,16.5496,67276.0
2020-10-22 14:45:00,19.35,19.35,19.33,19.35,36054.0,16.541,16.541,16.5239,16.541,36054.0
2020-10-22 14:50:00,19.35,19.36,19.33,19.36,69276.0,16.541,16.5496,16.5239,16.5496,69276.0
2020-10-22 14:55:00,19.35,19.36,19.34,19.35,41630.0,16.541,16.5496,16.5325,16.541,41630.0
2020-10-22 15:00:00,19.35,19.35,19.32,19.35,46365.0,16.541,16.541,16.5154,16.541,46365.0
2020-10-22 15:05:00,19.34,19.34,19.3,19.32,91241.0,16.5325,16.5325,16.4983,16.5154,91241.0
2020-10-22 15:10:00,19.32,19.34,19.31,19.34,77855.0,16.5154,16.5325,16.5069,16.5325,77855.0
2020-10-22 15:15:00,19.34,19.34,19.32,19.34,66438.0,16.5325,16.5325,16.5154,16.5325,66438.0
2020-10-22 15:20:00,19.33,19.36,19.33,19.36,103740.0,16.5239,16.5496,16.5239,16.5496,103740.0
2020-10-22 15:25:00,19.36,19.45,19.35,19.43,214554.0,16.5496,16.6265,16.541,16.6094,214554.0
2020-10-22 15:30:00,19.43,19.44,19.41,19.44,72695.0,16.6094,16.618,16.5923,16.618,72695.0
2020-10-22 15:35:00,19.43,19.44,19.4,19.4,94783.0,16.6094,16.618,16.5838,16.5838,94783.0
2020-10-22 15:40:00,19.4,19.41,19.36,19.38,152628.0,16.5838,16.5923,16.5496,16.5667,152628.0
2020-10-22 15:45:00,19.38,19.41,19.36,19.37,116340.0,16.5667,16.5923,16.5496,16.5581,116340.0
2020-10-22 15:50:00,19.36,19.39,19.35,19.38,147332.0,16.5496,16.5752,16.541,16.5667,147332.0
2020-10-22 15:55:00,19.38,19.38,19.33,19.34,211360.0,16.5667,16.5667,16.5239,16.5325,211360.0
2020-10-23 09:30:00,19.3,19.45,19.3,19.39,157655.0,16.4983,16.6265,16.4983,16.5752,157655.0
2020-10-23 09:35:00,19.38,19.4,19.29,19.31,154299.0,16.5667,16.5838,16.4898,16.5069,154299.0
2020-10-23 09:40:00,19.3,19.32,19.26,19.31,100105.0,16.4983,16.5154,16.4641,16.5069,100105.0
2020-10-23 09:45:00,19.31,19.31,19.23,19.25,81404.0,16.5069,16.5069,16.4385,16.4556,81404.0
2020-10-23 09:50:00,19.25,19.25,19.2,19.21,47866.0,16.4556,16.4556,16.4128,16.4214,47866.0
2020-10-23 09:55:00,19.21,19.22,19.15,19.18,72254.0,16.4214,16.4299,16.3701,16.3957,72254.0
2020-10-23 10:00:00,19.18,19.18,19.14,19.14,74084.0,16.3957,16.3957,16.3615,16.3615,74084.0
2020-10-23 10:05:00,19.14,19.18,19.12,19.18,61711.0,16.3615,16.3957,16.3444,16.3957,61711.0
2020-10-23 10:10:00,19.18,19.2,19.13,19.19,108418.0,16.3957,16.4128,16.353,16.4043,108418.0
2020-10-23 10:15:00,19.19,19.19,19.1,19.1,211313.0,16.4043,16.4043,16.3273,16.3273,211313.0
2020-10-23 10:20:00,19.11,19.14,19.06,19.14,91986.0,16.3359,16.3615,16.2931,16.3615,91986.0
2020-10-23 10:25:00,19.13,19.14,19.09,19.09,126164.0,16.353,16.3615,16.3188,16.3188,126164.0
2020-10-23 10:30:00,19.09,19.16,19.07,19.16,73274.0,16.3188,16.3786,16.3017,16.3786,73274.0
2020-10-23 10:35:00,19.16,19.19,19.13,19.19,82511.0,16.3786,16.4043,16.353,16.4043,82511.0
2020-10-23 10:40:00,19.19,19.2,19.14,19.14,111246.0,16.4043,16.4128,16.3615,16.3615,111246.0
2020-10-23 10:45:00,19.15,19.2,19.15,19.2,62361.0,16.3701,16.4128,16.3701,16.4128,62361.0
2020-10-23 10:50:00,19.2,19.23,19.17,19.22,113347.0,16.4128,16.4385,16.3872,16.4299,113347.0
2020-10-23 10:55:00,19.22,19.23,19.2,19.23,38694.0,16.4299,16.4385,16.4128,16.4385,38694.0
2020-10-23 11:00:00,19.22,19.24,19.21,19.21,31623.0,16.4299,16.447,16.4214,16.4214,31623.0
2020-10-23 11:05:00,19.21,19.22,19.2,19.21,17201.0,16.4214,16.4299,16.4128,16.4214,17201.0
2020-10-23 11:10:00,19.22,19.25,19.2,19.24,56760.0,16.4299,16.4556,16.4128,16.447,56760.0
2020-10-23 11:15:00,19.24,19.26,19.23,19.25,43794.0,16.447,16.4641,16.4385,16.4556,43794.0
2020-10-23 11:20:00,19.25,19.25,19.21,19.22,38486.0,16.4556,16.4556,16.4214,16.4299,38486.0
2020-10-23 11:25:00,19.22,19.25,19.19,19.23,119847.0,16.4299,16.4556,16.4043,16.4385,119847.0
2020-10-23 11:30:00,19.23,19.25,19.23,19.25,68422.0,16.4385,16.4556,16.4385,16.4556,68422.0
2020-10-23 11:35:00,19.25,19.25,19.21,19.21,29073.0,16.4556,16.4556,16.4214,16.4214,29073.0
2020-10-23 11:40:00,19.21,19.21,19.18,19.18,54449.0,16.4214,16.4214,16.3957,16.3957,54449.0
2020-10-23 11:45:00,19.18,19.19,19.12,19.14,53417.0,16.3957,16.4043,16.3444,16.3615,53417.0
2020-10-23 11:50:00,19.13,19.18,19.12,19.17,47410.0,16.353,16.3957,16.3444,16.3872,47410.0
2020-10-23 11:55:00,19.17,19.17,19.15,19.16,28716.0,16.3872,16.3872,16.3701,16.3786,28716.0
2020-10-23 12:00:00,19.15,19.16,19.15,19.16,21501.0,16.3701,16.3786,16.3701,16.3786,21501.0
2020-10-23 12:05:00,19.16,19.16,19.15,19.16,5033.0,16.3786,16.3786,16.3701,16.3786,5033.0
2020-10-23 12:10:00,19.16,19.16,19.13,19.13,29651.0,16.3786,16.3786,16.353,16.353,29651.0
2020-10-23 12:15:00,19.14,19.16,19.09,19.11,137025.0,16.3615,16.3786,16.3188,16.3359,137025.0
2020-10-23 12:20:00,19.11,19.13,19.07,19.12,75279.0,16.3359,16.353,16.3017,16.3444,75279.0
2020-10-23 12:25:00,19.13,19.15,19.11,19.12,46183.0,16.353,16.3701,16.3359,16.3444,46183.0
2020-10-23 12:30:00,19.12,19.13,19.11,19.11,39762.0,16.3444,16.353,16.3359,16.3359,39762.0
2020-10-23 12:35:00,19.12,19.13,19.11,19.12,18426.0,16.3444,16.353,16.3359,16.3444,18426.0
2020-10-23 12:40:00,19.13,19.16,19.12,19.16,51870.0,16.353,16.3786,16.3444,16.3786,51870.0
2020-10-23 12:45:00,19.16,19.18,19.15,19.16,24513.0,16.3786,16.3957,16.3701,16.3786,24513.0
2020-10-23 12:50:00,19.15,19.16,19.14,19.14,19839.0,16.3701,16.3786,16.3615,16.3615,19839.0
2020-10-23 12:55:00,19.14,19.15,19.09,19.1,42284.0,16.3615,16.3701,16.3188,16.3273,42284.0
2020-10-23 13:00:00,19.1,19.16,19.1,19.16,36407.0,16.3273,16.3786,16.3273,16.3786,36407.0
2020-10-23 13:05:00,19.16,19.16,19.14,19.15,15698.0,16.3786,16.3786,16.3615,16.3701,15698.0
2020-10-23 13:10:00,19.14,19.16,19.13,19.13,26116.0,16.3615,16.3786,16.353,16.353,26116.0
2020-10-23 13:15:00,19.14,19.15,19.13,19.14,27031.0,16.3615,16.3701,16.353,16.3615,27031.0
2020-10-23 13:20:00,19.14,19.2,19.14,19.19,38214.0,16.3615,16.4128,16.3615,16.4043,38214.0
2020-10-23 13:25:00,19.18,19.19,19.17,19.18,20412.0,16.3957,16.4043,16.3872,16.3957,20412.0
2020-10-23 13:30:00,19.19,19.2,19.18,19.19,37582.0,16.4043,16.4128,16.3957,16.4043,37582.0
2020-10-23 13:35:00,19.19,19.2,19.19,19.2,7948.0,16.4043,16.4128,16.4043,16.4128,7948.0
2020-10-23 13:40:00,19.2,19.2,19.18,19.2,18401.0,16.4128,16.4128,16.3957,16.4128,18401.0
2020-10-23 13:45:00,19.2,19.2,19.17,19.18,28570.0,16.4128,16.4128,16.3872,16.3957,28570.0
2020-10-23 13:50:00,19.18,19.19,19.17,19.18,29562.0,16.3957,16.4043,16.3872,16.3957,29562.0
2020-10-23 13:55:00,19.18,19.19,19.17,19.19,20577.0,16.3957,16.4043,16.3872,16.4043,20577.0
2020-10-23 14:00:00,19.19,19.19,19.17,19.19,29606.0,16.4043,16.4043,16.3872,16.4043,29606.0
2020-10-23 14:05:00,19.19,19.22,19.19,19.19,43028.0,16.4043,16.4299,16.4043,16.4043,43028.0
2020-10-23 14:10:00,19.2,19.2,19.17,19.18,23554.0,16.4128,16.4128,16.3872,16.3957,23554.0
2020-10-23 14:15:00,19.18,19.21,19.17,19.2,38417.0,16.3957,16.4214,16.3872,16.4128,38417.0
2020-10-23 14:20:00,19.2,19.2,19.18,19.2,20923.0,16.4128,16.4128,16.3957,16.4128,20923.0
2020-10-23 14:25:00,19.2,19.22,19.2,19.21,21755.0,16.4128,16.4299,16.4128,16.4214,21755.0
2020-10-23 14:30:00,19.21,19.22,19.2,19.21,28386.0,16.4214,16.4299,16.4128,16.4214,28386.0
2020-10-23 14:35:00,19.2,19.21,19.17,19.19,33747.0,16.4128,16.4214,16.3872,16.4043,33747.0
2020-10-23 14:40:00,19.19,19.19,19.15,19.15,34481.0,16.4043,16.4043,16.3701,16.3701,34481.0
2020-10-23 14:45:00,19.15,19.18,19.15,19.18,41572.0,16.3701,16.3957,16.3701,16.3957,41572.0
2020-10-23 14:50:00,19.18,19.19,19.14,19.15,54304.0,16.3957,16.4043,16.3615,16.3701,54304.0
2020-10-23 14:55:00,19.16,19.17,19.15,19.15,36405.0,16.3786,16.3872,16.3701,16.3701,36405.0
2020-10-23 15:00:00,19.16,19.17,19.15,19.16,48028.0,16.3786,16.3872,16.3701,16.3786,48028.0
2020-10-23 15:05:00,19.16,19.18,19.15,19.18,24942.0,16.3786,16.3957,16.3701,16.3957,24942.0
2020-10-23 15:10:00,19.18,19.2,19.16,19.19,64863.0,16.3957,16.4128,16.3786,16.4043,64863.0
2020-10-23 15:15:00,19.19,19.19,19.17,19.17,31192.0,16.4043,16.4043,16.3872,16.3872,31192.0
2020-10-23 15:20:00,19.18,19.18,19.14,19.14,41095.0,16.3957,16.3957,16.3615,16.3615,41095.0
2020-10-23 15:25:00,19.14,19.14,19.11,19.12,64664.0,16.3615,16.3615,16.3359,16.3444,64664.0
2020-10-23 15:30:00,19.12,19.12,19.08,19.08,174460.0,16.3444,16.3444,16.3102,16.3102,174460.0
2020-10-23 15:35:00,19.08,19.16,19.08,19.14,209501.0,16.3102,16.3786,16.3102,16.3615,209501.0
2020-10-23 15:40:00,19.14,19.15,19.13,19.14,101114.0,16.3615,16.3701,16.353,16.3615,101114.0
2020-10-23 15:45:00,19.14,19.18,19.12,19.17,94823.0,16.3615,16.3957,16.3444,16.3872,94823.0
2020-10-23 15:50:00,19.16,19.17,19.12,19.14,167182.0,16.3786,16.3872,16.3444,16.3615,167182.0
2020-10-23 15:55:00,19.14,19.14,19.1,19.12,359047.0,16.3615,16.3615,16.3273,16.3444,359047.0
2020-10-26 09:30:00,18.88,19.0,18.63,18.66,294603.0,16.1393,16.2419,15.9256,15.9512,294603.0
2020-10-26 09:35:00,18.67,18.68,18.57,18.61,133958.0,15.9598,15.9683,15.8743,15.9085,133958.0
2020-10-26 09:40:00,18.61,18.62,18.53,18.55,151340.0,15.9085,15.917,15.8401,15.8572,151340.0
2020-10-26 09:45:00,18.55,18.62,18.52,18.54,114925.0,15.8572,15.917,15.8315,15.8486,114925.0
2020-10-26 09:50:00,18.55,18.55,18.42,18.45,369624.0,15.8572,15.8572,15.746,15.7717,369624.0
2020-10-26 09:55:00,18.44,18.45,18.29,18.3,1004515.0,15.7631,15.7717,15.6349,15.6435,1004515.0
2020-10-26 10:00:00,18.3,18.31,18.25,18.27,309452.0,15.6435,15.652,15.6007,15.6178,309452.0
2020-10-26 10:05:00,18.27,18.33,18.26,18.32,168298.0,15.6178,15.6691,15.6093,15.6606,168298.0
2020-10-26 10:10:00,18.32,18.33,18.27,18.27,112331.0,15.6606,15.6691,15.6178,15.6178,112331.0
2020-10-26 10:15:00,18.27,18.35,18.26,18.32,213443.0,15.6178,15.6862,15.6093,15.6606,213443.0
2020-10-26 10:20:00,18.32,18.43,18.32,18.41,277766.0,15.6606,15.7546,15.6606,15.7375,277766.0
2020-10-26 10:25:00,18.41,18.41,18.37,18.39,141157.0,15.7375,15.7375,15.7033,15.7204,141157.0
2020-10-26 10:30:00,18.38,18.4,18.28,18.32,193758.0,15.7119,15.729,15.6264,15.6606,193758.0
2020-10-26 10:35:00,18.32,18.32,18.28,18.32,122791.0,15.6606,15.6606,15.6264,15.6606,122791.0
2020-10-26 10:40:00,18.32,18.33,18.28,18.32,141699.0,15.6606,15.6691,15.6264,15.6606,141699.0
2020-10-26 10:45:00,18.33,18.37,18.25,18.28,195443.0,15.6691,15.7033,15.6007,15.6264,195443.0
2020-10-26 10:50:00,18.28,18.32,18.24,18.26,165811.0,15.6264,15.6606,15.5922,15.6093,165811.0
2020-10-26 10:55:00,18.26,18.28,18.23,18.27,123844.0,15.6093,15.6264,15.5836,15.6178,123844.0
2020-10-26 11:00:00,18.27,18.27,18.22,18.25,148986.0,15.6178,15.6178,15.5751,15.6007,148986.0
2020-10-26 11:05:00,18.24,18.26,18.22,18.25,105598.0,15.5922,15.6093,15.5751,15.6007,105598.0
2020-10-26 11:10:00,18.25,18.3,18.22,18.3,224973.0,15.6007,15.6435,15.5751,15.6435,224973.0
2020-10-26 11:15:00,18.29,18.3,18.2,18.22,133809.0,15.6349,15.6435,15.558,15.5751,133809.0
2020-10-26 11:20:00,18.21,18.23,18.2,18.22,117906.0,15.5665,15.5836,15.558,15.5751,117906.0
2020-10-26 11:25:00,18.21,18.26,18.21,18.23,99051.0,15.5665,15.6093,15.5665,15.5836,99051.0
2020-10-26 11:30:00,18.22,18.26,18.2,18.22,122967.0,15.5751,15.6093,15.558,15.5751,122967.0
2020-10-26 11:35:00,18.22,18.26,18.2,18.25,91620.0,15.5751,15.6093,15.558,15.6007,91620.0
2020-10-26 11:40:00,18.24,18.26,18.21,18.25,74330.0,15.5922,15.6093,15.5665,15.6007,74330.0
2020-10-26 11:45:00,18.26,18.26,18.21,18.22,65830.0,15.6093,15.6093,15.5665,15.5751,65830.0
2020-10-26 11:50:00,18.22,18.24,18.2,18.22,73958.0,15.5751,15.5922,15.558,15.5751,73958.0
2020-10-26 11:55:00,18.21,18.22,18.15,18.16,100458.0,15.5665,15.5751,15.5152,15.5238,100458.0
2020-10-26 12:00:00,18.16,18.18,18.14,18.17,31421.0,15.5238,15.5409,15.5067,15.5323,31421.0
2020-10-26 12:05:00,18.17,18.18,18.15,18.16,56411.0,15.5323,15.5409,15.5152,15.5238,56411.0
2020-10-26 12:10:00,18.17,18.18,18.15,18.16,65000.0,15.5323,15.5409,15.5152,15.5238,65000.0
2020-10-26 12:15:00,18.16,18.18,18.16,18.16,29959.0,15.5238,15.5409,15.5238,15.5238,29959.0
2020-10-26 12:20:00,18.17,18.2,18.14,18.2,73400.0,15.5323,15.558,15.5067,15.558,73400.0
2020-10-26 12:25:00,18.19,18.22,18.16,18.18,96804.0,15.5494,15.5751,15.5238,15.5409,96804.0
2020-10-26 12:30:00,18.18,18.18,18.11,18.11,58425.0,15.5409,15.5409,15.4811,15.4811,58425.0
2020-10-26 12:35:00,18.12,18.13,18.1,18.11,93526.0,15.4896,15.4981,15.4725,15.4811,93526.0
2020-10-26 12:40:00,18.11,18.16,18.1,18.16,134346.0,15.4811,15.5238,15.4725,15.5238,134346.0
2020-10-26 12:45:00,18.15,18.15,18.11,18.11,71207.0,15.5152,15.5152,15.4811,15.4811,71207.0
2020-10-26 12:50:00,18.11,18.16,18.11,18.14,106791.0,15.4811,15.5238,15.4811,15.5067,106791.0
2020-10-26 12:55:00,18.14,18.17,18.14,18.16,32824.0,15.5067,15.5323,15.5067,15.5238,32824.0
2020-10-26 13:00:00,18.16,18.18,18.14,18.16,108311.0,15.5238,15.5409,15.5067,15.5238,108311.0
2020-10-26 13:05:00,18.16,18.17,18.15,18.16,44838.0,15.5238,15.5323,15.5152,15.5238,44838.0
2020-10-26 13:10:00,18.16,18.19,18.15,18.18,85693.0,15.5238,15.5494,15.5152,15.5409,85693.0
2020-10-26 13:15:00,18.17,18.18,18.12,18.13,76914.0,15.5323,15.5409,15.4896,15.4981,76914.0
2020-10-26 13:20:00,18.13,18.15,18.1,18.12,71359.0,15.4981,15.5152,15.4725,15.4896,71359.0
2020-10-26 13:25:00,18.12,18.13,18.1,18.11,97942.0,15.4896,15.4981,15.4725,15.4811,97942.0
2020-10-26 13:30:00,18.1,18.12,18.07,18.07,74899.0,15.4725,15.4896,15.4469,15.4469,74899.0
2020-10-26 13:35:00,18.07,18.13,18.06,18.12,94824.0,15.4469,15.4981,15.4383,15.4896,94824.0
2020-10-26 13:40:00,18.12,18.15,18.11,18.13,72817.0,15.4896,15.5152,15.4811,15.4981,72817.0
2020-10-26 13:45:00,18.13,18.14,18.12,18.14,65787.0,15.4981,15.5067,15.4896,15.5067,65787.0
2020-10-26 13:50:00,18.13,18.17,18.12,18.17,72867.0,15.4981,15.5323,15.4896,15.5323,72867.0
2020-10-26 13:55:00,18.16,18.17,18.14,18.15,61523.0,15.5238,15.5323,15.5067,15.5152,61523.0
2020-10-26 14:00:00,18.16,18.18,18.14,18.18,74137.0,15.5238,15.5409,15.5067,15.5409,74137.0
2020-10-26 14:05:00,18.18,18.21,18.17,18.19,146827.0,15.5409,15.5665,15.5323,15.5494,146827.0
2020-10-26 14:10:00,18.19,18.2,18.13,18.16,80022.0,15.5494,15.558,15.4981,15.5238,80022.0
2020-10-26 14:15:00,18.16,18.19,18.15,18.19,48929.0,15.5238,15.5494,15.5152,15.5494,48929.0
2020-10-26 14:20:00,18.18,18.21,18.17,18.21,70913.0,15.5409,15.5665,15.5323,15.5665,70913.0
2020-10-26 14:25:00,18.21,18.27,18.19,18.27,68405.0,15.5665,15.6178,15.5494,15.6178,68405.0
2020-10-26 14:30:00,18.26,18.27,18.23,18.23,93310.0,15.6093,15.6178,15.5836,15.5836,93310.0
2020-10-26 14:35:00,18.23,18.26,18.22,18.26,111248.0,15.5836,15.6093,15.5751,15.6093,111248.0
2020-10-26 14:40:00,18.26,18.29,18.23,18.25,101530.0,15.6093,15.6349,15.5836,15.6007,101530.0
2020-10-26 14:45:00,18.26,18.26,18.22,18.23,38241.0,15.6093,15.6093,15.5751,15.5836,38241.0
2020-10-26 14:50:00,18.24,18.29,18.23,18.27,126470.0,15.5922,15.6349,15.5836,15.6178,126470.0
2020-10-26 14:55:00,18.27,18.28,18.24,18.24,94145.0,15.6178,15.6264,15.5922,15.5922,94145.0
2020-10-26 15:00:00,18.25,18.28,18.24,18.25,76577.0,15.6007,15.6264,15.5922,15.6007,76577.0
2020-10-26 15:05:00,18.25,18.25,18.22,18.23,43662.0,15.6007,15.6007,15.5751,15.5836,43662.0
2020-10-26 15:10:00,18.23,18.25,18.19,18.21,115553.0,15.5836,15.6007,15.5494,15.5665,115553.0
2020-10-26 15:15:00,18.21,18.27,18.21,18.23,99697.0,15.5665,15.6178,15.5665,15.5836,99697.0
2020-10-26 15:20:00,18.23,18.27,18.23,18.25,113033.0,15.5836,15.6178,15.5836,15.6007,113033.0
2020-10-26 15:25:00,18.25,18.28,18.24,18.27,72448.0,15.6007,15.6264,15.5922,15.6178,72448.0
2020-10-26 15:30:00,18.26,18.31,18.25,18.29,141848.0,15.6093,15.652,15.6007,15.6349,141848.0
2020-10-26 15:35:00,18.29,18.29,18.24,18.27,152584.0,15.6349,15.6349,15.5922,15.6178,152584.0
2020-10-26 15:40:00,18.27,18.28,18.22,18.22,145532.0,15.6178,15.6264,15.5751,15.5751,145532.0
2020-10-26 15:45:00,18.22,18.23,18.14,18.15,187373.0,15.5751,15.5836,15.5067,15.5152,187373.0
2020-10-26 15:50:00,18.15,18.23,18.13,18.22,206905.0,15.5152,15.5836,15.4981,15.5751,206905.0
2020-10-26 15:55:00,18.22,18.25,18.21,18.25,631921.0,15.5751,15.6007,15.5665,15.6007,631921.0
2020-10-27 09:30:00,18.28,18.38,18.17,18.26,191434.0,15.6264,15.7119,15.5323,15.6093,191434.0
2020-10-27 09:35:00,18.27,18.3,18.25,18.26,67691.0,15.6178,15.6435,15.6007,15.6093,67691.0
2020-10-27 09:40:00,18.26,18.26,18.16,18.21,114965.0,15.6093,15.6093,15.5238,15.5665,114965.0
2020-10-27 09:45:00,18.22,18.25,18.16,18.19,188297.0,15.5751,15.6007,15.5238,15.5494,188297.0
2020-10-27 09:50:00,18.2,18.2,18.16,18.16,92498.0,15.558,15.558,15.5238,15.5238,92498.0
2020-10-27 09:55:00,18.16,18.19,18.13,18.16,79678.0,15.5238,15.5494,15.4981,15.5238,79678.0
2020-10-27 10:00:00,18.16,18.25,18.16,18.23,117399.0,15.5238,15.6007,15.5238,15.5836,117399.0
2020-10-27 10:05:00,18.23,18.33,18.22,18.29,73852.0,15.5836,15.6691,15.5751,15.6349,73852.0
2020-10-27 10:10:00,18.29,18.32,18.27,18.3,72262.0,15.6349,15.6606,15.6178,15.6435,72262.0
2020-10-27 10:15:00,18.31,18.32,18.26,18.28,67343.0,15.652,15.6606,15.6093,15.6264,67343.0
2020-10-27 10:20:00,18.28,18.28,18.21,18.24,46009.0,15.6264,15.6264,15.5665,15.5922,46009.0
2020-10-27 10:25:00,18.24,18.25,18.19,18.23,47292.0,15.5922,15.6007,15.5494,15.5836,47292.0
2020-10-27 10:30:00,18.23,18.25,18.2,18.23,49238.0,15.5836,15.6007,15.558,15.5836,49238.0
2020-10-27 10:35:00,18.23,18.23,18.18,18.19,50631.0,15.5836,15.5836,15.5409,15.5494,50631.0
2020-10-27 10:40:00,18.19,18.2,18.16,18.16,93380.0,15.5494,15.558,15.5238,15.5238,93380.0
2020-10-27 10:45:00,18.17,18.24,18.16,18.21,135610.0,15.5323,15.5922,15.5238,15.5665,135610.0
2020-10-27 10:50:00,18.21,18.22,18.13,18.16,264433.0,15.5665,15.5751,15.4981,15.5238,264433.0
2020-10-27 10:55:00,18.17,18.18,18.12,18.13,77117.0,15.5323,15.5409,15.4896,15.4981,77117.0
2020-10-27 11:00:00,18.13,18.16,18.11,18.16,63323.0,15.4981,15.5238,15.4811,15.5238,63323.0
2020-10-27 11:05:00,18.16,18.18,18.13,18.14,96781.0,15.5238,15.5409,15.4981,15.5067,96781.0
2020-10-27 11:10:00,18.14,18.16,18.13,18.14,77854.0,15.5067,15.5238,15.4981,15.5067,77854.0
2020-10-27 11:15:00,18.14,18.15,18.1,18.1,85488.0,15.5067,15.5152,15.4725,15.4725,85488.0
2020-10-27 11:20:00,18.11,18.12,18.09,18.11,92185.0,15.4811,15.4896,15.464,15.4811,92185.0
2020-10-27 11:25:00,18.11,18.13,18.06,18.06,68521.0,15.4811,15.4981,15.4383,15.4383,68521.0
2020-10-27 11:30:00,18.07,18.08,18.05,18.07,62441.0,15.4469,15.4554,15.4298,15.4469,62441.0
2020-10-27 11:35:00,18.08,18.09,18.04,18.05,48933.0,15.4554,15.464,15.4212,15.4298,48933.0
2020-10-27 11:40:00,18.05,18.06,18.02,18.02,66830.0,15.4298,15.4383,15.4041,15.4041,66830.0
2020-10-27 11:45:00,18.03,18.07,18.02,18.07,71556.0,15.4127,15.4469,15.4041,15.4469,71556.0
2020-10-27 11:50:00,18.07,18.09,18.06,18.09,30417.0,15.4469,15.464,15.4383,15.464,30417.0
2020-10-27 11:55:00,18.09,18.13,18.07,18.07,122422.0,15.464,15.4981,15.4469,15.4469,122422.0
2020-10-27 12:00:00,18.08,18.14,18.07,18.12,121038.0,15.4554,15.5067,15.4469,15.4896,121038.0
2020-10-27 12:05:00,18.13,18.17,18.12,18.16,139326.0,15.4981,15.5323,15.4896,15.5238,139326.0
2020-10-27 12:10:00,18.16,18.2,18.15,18.18,112797.0,15.5238,15.558,15.5152,15.5409,112797.0
2020-10-27 12:15:00,18.19,18.24,18.18,18.22,243258.0,15.5494,15.5922,15.5409,15.5751,243258.0
2020-10-27 12:20:00,18.22,18.25,18.21,18.23,206793.0,15.5751,15.6007,15.5665,15.5836,206793.0
2020-10-27 12:25:00,18.23,18.24,18.21,18.22,105881.0,15.5836,15.5922,15.5665,15.5751,105881.0
2020-10-27 12:30:00,18.23,18.24,18.16,18.16,103613.0,15.5836,15.5922,15.5238,15.5238,103613.0
2020-10-27 12:35:00,18.16,18.19,18.16,18.18,40797.0,15.5238,15.5494,15.5238,15.5409,40797.0
2020-10-27 12:40:00,18.17,18.19,18.14,18.16,69733.0,15.5323,15.5494,15.5067,15.5238,69733.0
2020-10-27 12:45:00,18.16,18.17,18.15,18.16,38385.0,15.5238,15.5323,15.5152,15.5238,38385.0
2020-10-27 12:50:00,18.16,18.16,18.14,18.14,36258.0,15.5238,15.5238,15.5067,15.5067,36258.0
2020-10-27 12:55:00,18.14,18.19,18.14,18.18,70515.0,15.5067,15.5494,15.5067,15.5409,70515.0
2020-10-27 13:00:00,18.19,18.19,18.18,18.19,7925.0,15.5494,15.5494,15.5409,15.5494,7925.0
2020-10-27 13:05:00,18.19,18.2,18.17,18.17,71665.0,15.5494,15.558,15.5323,15.5323,71665.0
2020-10-27 13:10:00,18.18,18.18,18.16,18.17,36264.0,15.5409,15.5409,15.5238,15.5323,36264.0
2020-10-27 13:15:00,18.18,18.18,18.16,18.18,51665.0,15.5409,15.5409,15.5238,15.5409,51665.0
2020-10-27 13:20:00,18.17,18.18,18.14,18.18,101672.0,15.5323,15.5409,15.5067,15.5409,101672.0
2020-10-27 13:25:00,18.18,18.2,18.17,18.18,43909.0,15.5409,15.558,15.5323,15.5409,43909.0
2020-10-27 13:30:00,18.18,18.21,18.17,18.2,92272.0,15.5409,15.5665,15.5323,15.558,92272.0
2020-10-27 13:35:00,18.2,18.2,18.17,18.17,26174.0,15.558,15.558,15.5323,15.5323,26174.0
2020-10-27 13:40:00,18.18,18.18,18.14,18.16,51629.0,15.5409,15.5409,15.5067,15.5238,51629.0
2020-10-27 13:45:00,18.15,18.17,18.15,18.16,28038.0,15.5152,15.5323,15.5152,15.5238,28038.0
2020-10-27 13:50:00,18.16,18.19,18.15,18.17,69191.0,15.5238,15.5494,15.5152,15.5323,69191.0
2020-10-27 13:55:00,18.17,18.18,18.17,18.17,8743.0,15.5323,15.5409,15.5323,15.5323,8743.0
2020-10-27 14:00:00,18.17,18.18,18.16,18.16,42815.0,15.5323,15.5409,15.5238,15.5238,42815.0
2020-10-27 14:05:00,18.16,18.17,18.15,18.15,30397.0,15.5238,15.5323,15.5152,15.5152,30397.0
2020-10-27 14:10:00,18.15,18.16,18.14,18.15,59368.0,15.5152,15.5238,15.5067,15.5152,59368.0
2020-10-27 14:15:00,18.15,18.16,18.09,18.1,100579.0,15.5152,15.5238,15.464,15.4725,100579.0
2020-10-27 14:20:00,18.1,18.12,18.1,18.1,34707.0,15.4725,15.4896,15.4725,15.4725,34707.0
2020-10-27 14:25:00,18.11,18.12,18.1,18.1,68966.0,15.4811,15.4896,15.4725,15.4725,68966.0
2020-10-27 14:30:00,18.11,18.11,18.07,18.09,90214.0,15.4811,15.4811,15.4469,15.464,90214.0
2020-10-27 14:35:00,18.1,18.11,18.07,18.07,57376.0,15.4725,15.4811,15.4469,15.4469,57376.0
2020-10-27 14:40:00,18.07,18.08,18.06,18.07,39435.0,15.4469,15.4554,15.4383,15.4469,39435.0
2020-10-27 14:45:00,18.07,18.07,18.05,18.05,131655.0,15.4469,15.4469,15.4298,15.4298,131655.0
2020-10-27 14:50:00,18.05,18.06,18.03,18.05,110663.0,15.4298,15.4383,15.4127,15.4298,110663.0
2020-10-27 14:55:00,18.05,18.06,18.03,18.03,93429.0,15.4298,15.4383,15.4127,15.4127,93429.0
2020-10-27 15:00:00,18.03,18.06,18.03,18.04,119634.0,15.4127,15.4383,15.4127,15.4212,119634.0
2020-10-27 15:05:00,18.04,18.06,18.0,18.0,145016.0,15.4212,15.4383,15.387,15.387,145016.0
2020-10-27 15:10:00,18.01,18.01,17.99,18.01,134169.0,15.3956,15.3956,15.3785,15.3956,134169.0
2020-10-27 15:15:00,18.01,18.04,17.99,18.04,166506.0,15.3956,15.4212,15.3785,15.4212,166506.0
2020-10-27 15:20:00,18.04,18.05,18.01,18.03,115366.0,15.4212,15.4298,15.3956,15.4127,115366.0
2020-10-27 15:25:00,18.03,18.03,18.01,18.02,45652.0,15.4127,15.4127,15.3956,15.4041,45652.0
2020-10-27 15:30:00,18.01,18.02,18.0,18.02,72996.0,15.3956,15.4041,15.387,15.4041,72996.0
2020-10-27 15:35:00,18.02,18.06,18.01,18.05,221094.0,15.4041,15.4383,15.3956,15.4298,221094.0
2020-10-27 15:40:00,18.05,18.07,18.01,18.02,104365.0,15.4298,15.4469,15.3956,15.4041,104365.0
2020-10-27 15:45:00,18.03,18.05,18.0,18.04,242359.0,15.4127,15.4298,15.387,15.4212,242359.0
2020-10-27 15:50:00,18.03,18.04,17.99,18.02,207626.0,15.4127,15.4212,15.3785,15.4041,207626.0
2020-10-27 15:55:00,18.02,18.02,17.96,17.98,511095.0,15.4041,15.4041,15.3528,15.3699,511095.0
2020-10-28 09:30:00,17.45,17.75,17.3,17.41,652674.0,14.9169,15.1733,14.7886,14.8827,652674.0
2020-10-28 09:35:00,17.4,17.48,17.36,17.48,182711.0,14.8741,14.9425,14.8399,14.9425,182711.0
2020-10-28 09:40:00,17.49,17.65,17.46,17.64,168433.0,14.9511,15.0878,14.9254,15.0793,168433.0
2020-10-28 09:45:00,17.64,17.64,17.52,17.55,141881.0,15.0793,15.0793,14.9767,15.0023,141881.0
2020-10-28 09:50:00,17.55,17.57,17.5,17.5,106314.0,15.0023,15.0194,14.9596,14.9596,106314.0
2020-10-28 09:55:00,17.5,17.51,17.41,17.44,303668.0,14.9596,14.9681,14.8827,14.9083,303668.0
2020-10-28 10:00:00,17.44,17.5,17.41,17.46,192805.0,14.9083,14.9596,14.8827,14.9254,192805.0
2020-10-28 10:05:00,17.46,17.54,17.44,17.53,106042.0,14.9254,14.9938,14.9083,14.9852,106042.0
2020-10-28 10:10:00,17.54,17.55,17.52,17.52,106773.0,14.9938,15.0023,14.9767,14.9767,106773.0
2020-10-28 10:15:00,17.52,17.58,17.46,17.48,133604.0,14.9767,15.028,14.9254,14.9425,133604.0
2020-10-28 10:20:00,17.47,17.5,17.46,17.46,113510.0,14.934,14.9596,14.9254,14.9254,113510.0
2020-10-28 10:25:00,17.46,17.52,17.43,17.46,131451.0,14.9254,14.9767,14.8998,14.9254,131451.0
2020-10-28 10:30:00,17.46,17.49,17.44,17.44,157597.0,14.9254,14.9511,14.9083,14.9083,157597.0
2020-10-28 10:35:00,17.44,17.5,17.43,17.48,164605.0,14.9083,14.9596,14.8998,14.9425,164605.0
2020-10-28 10:40:00,17.47,17.49,17.43,17.46,107202.0,14.934,14.9511,14.8998,14.9254,107202.0
2020-10-28 10:45:00,17.46,17.46,17.42,17.43,82698.0,14.9254,14.9254,14.8912,14.8998,82698.0
2020-10-28 10:50:00,17.44,17.45,17.39,17.44,113601.0,14.9083,14.9169,14.8656,14.9083,113601.0
2020-10-28 10:55:00,17.43,17.48,17.42,17.47,126401.0,14.8998,14.9425,14.8912,14.934,126401.0
2020-10-28 11:00:00,17.47,17.47,17.4,17.44,171089.0,14.934,14.934,14.8741,14.9083,171089.0
2020-10-28 11:05:00,17.44,17.53,17.43,17.52,173603.0,14.9083,14.9852,14.8998,14.9767,173603.0
2020-10-28 11:10:00,17.52,17.55,17.5,17.55,119499.0,14.9767,15.0023,14.9596,15.0023,119499.0
2020-10-28 11:15:00,17.54,17.54,17.5,17.53,87705.0,14.9938,14.9938,14.9596,14.9852,87705.0
2020-10-28 11:20:00,17.53,17.55,17.52,17.54,80891.0,14.9852,15.0023,14.9767,14.9938,80891.0
2020-10-28 11:25:00,17.53,17.54,17.5,17.53,52866.0,14.9852,14.9938,14.9596,14.9852,52866.0
2020-10-28 11:30:00,17.53,17.54,17.5,17.52,93369.0,14.9852,14.9938,14.9596,14.9767,93369.0
2020-10-28 11:35:00,17.52,17.57,17.52,17.57,77487.0,14.9767,15.0194,14.9767,15.0194,77487.0
2020-10-28 11:40:00,17.56,17.59,17.54,17.57,105214.0,15.0109,15.0365,14.9938,15.0194,105214.0
2020-10-28 11:45:00,17.57,17.59,17.57,17.57,95097.0,15.0194,15.0365,15.0194,15.0194,95097.0
2020-10-28 11:50:00,17.57,17.59,17.56,17.57,184512.0,15.0194,15.0365,15.0109,15.0194,184512.0
2020-10-28 11:55:00,17.57,17.6,17.53,17.58,298603.0,15.0194,15.0451,14.9852,15.028,298603.0
2020-10-28 12:00:00,17.58,17.64,17.58,17.64,73319.0,15.028,15.0793,15.028,15.0793,73319.0
2020-10-28 12:05:00,17.64,17.67,17.6,17.66,126541.0,15.0793,15.1049,15.0451,15.0964,126541.0
2020-10-28 12:10:00,17.65,17.67,17.64,17.66,63803.0,15.0878,15.1049,15.0793,15.0964,63803.0
2020-10-28 12:15:00,17.66,17.69,17.64,17.66,67061.0,15.0964,15.122,15.0793,15.0964,67061.0
2020-10-28 12:20:00,17.66,17.69,17.64,17.66,150408.0,15.0964,15.122,15.0793,15.0964,150408.0
2020-10-28 12:25:00,17.66,17.66,17.62,17.64,91572.0,15.0964,15.0964,15.0622,15.0793,91572.0
2020-10-28 12:30:00,17.64,17.65,17.63,17.64,61364.0,15.0793,15.0878,15.0707,15.0793,61364.0
2020-10-28 12:35:00,17.65,17.66,17.56,17.57,82044.0,15.0878,15.0964,15.0109,15.0194,82044.0
2020-10-28 12:40:00,17.56,17.57,17.53,17.54,60898.0,15.0109,15.0194,14.9852,14.9938,60898.0
2020-10-28 12:45:00,17.53,17.55,17.5,17.51,90531.0,14.9852,15.0023,14.9596,14.9681,90531.0
2020-10-28 12:50:00,17.51,17.53,17.49,17.53,56722.0,14.9681,14.9852,14.9511,14.9852,56722.0
2020-10-28 12:55:00,17.53,17.54,17.5,17.53,54260.0,14.9852,14.9938,14.9596,14.9852,54260.0
2020-10-28 13:00:00,17.52,17.53,17.47,17.49,57854.0,14.9767,14.9852,14.934,14.9511,57854.0
2020-10-28 13:05:00,17.48,17.51,17.48,17.49,80276.0,14.9425,14.9681,14.9425,14.9511,80276.0
2020-10-28 13:10:00,17.5,17.51,17.47,17.48,68092.0,14.9596,14.9681,14.934,14.9425,68092.0
2020-10-28 13:15:00,17.48,17.49,17.45,17.48,69072.0,14.9425,14.9511,14.9169,14.9425,69072.0
2020-10-28 13:20:00,17.48,17.48,17.44,17.46,151614.0,14.9425,14.9425,14.9083,14.9254,151614.0
2020-10-28 13:25:00,17.47,17.52,17.46,17.52,97294.0,14.934,14.9767,14.9254,14.9767,97294.0
2020-10-28 13:30:00,17.52,17.52,17.47,17.51,59216.0,14.9767,14.9767,14.934,14.9681,59216.0
2020-10-28 13:35:00,17.51,17.54,17.5,17.51,45378.0,14.9681,14.9938,14.9596,14.9681,45378.0
2020-10-28 13:40:00,17.51,17.51,17.48,17.51,45734.0,14.9681,14.9681,14.9425,14.9681,45734.0
2020-10-28 13:45:00,17.51,17.52,17.48,17.5,75822.0,14.9681,14.9767,14.9425,14.9596,75822.0
2020-10-28 13:50:00,17.5,17.52,17.48,17.51,69864.0,14.9596,14.9767,14.9425,14.9681,69864.0
2020-10-28 13:55:00,17.51,17.53,17.5,17.53,49839.0,14.9681,14.9852,14.9596,14.9852,49839.0
2020-10-28 14:00:00,17.53,17.53,17.47,17.48,68985.0,14.9852,14.9852,14.934,14.9425,68985.0
2020-10-28 14:05:00,17.48,17.51,17.48,17.49,82874.0,14.9425,14.9681,14.9425,14.9511,82874.0
2020-10-28 14:10:00,17.49,17.49,17.46,17.46,58700.0,14.9511,14.9511,14.9254,14.9254,58700.0
2020-10-28 14:15:00,17.46,17.48,17.45,17.46,69426.0,14.9254,14.9425,14.9169,14.9254,69426.0
2020-10-28 14:20:00,17.46,17.53,17.46,17.53,96066.0,14.9254,14.9852,14.9254,14.9852,96066.0
2020-10-28 14:25:00,17.53,17.56,17.52,17.55,77467.0,14.9852,15.0109,14.9767,15.0023,77467.0
2020-10-28 14:30:00,17.55,17.57,17.51,17.53,77577.0,15.0023,15.0194,14.9681,14.9852,77577.0
2020-10-28 14:35:00,17.53,17.53,17.48,17.49,100922.0,14.9852,14.9852,14.9425,14.9511,100922.0
2020-10-28 14:40:00,17.49,17.53,17.48,17.52,68433.0,14.9511,14.9852,14.9425,14.9767,68433.0
2020-10-28 14:45:00,17.52,17.54,17.5,17.53,84838.0,14.9767,14.9938,14.9596,14.9852,84838.0
2020-10-28 14:50:00,17.53,17.55,17.48,17.49,151556.0,14.9852,15.0023,14.9425,14.9511,151556.0
2020-10-28 14:55:00,17.49,17.58,17.48,17.56,99951.0,14.9511,15.028,14.9425,15.0109,99951.0
2020-10-28 15:00:00,17.56,17.57,17.52,17.53,99011.0,15.0109,15.0194,14.9767,14.9852,99011.0
2020-10-28 15:05:00,17.53,17.55,17.51,17.53,95411.0,14.9852,15.0023,14.9681,14.9852,95411.0
2020-10-28 15:10:00,17.53,17.56,17.51,17.55,89970.0,14.9852,15.0109,14.9681,15.0023,89970.0
2020-10-28 15:15:00,17.55,17.56,17.53,17.55,79063.0,15.0023,15.0109,14.9852,15.0023,79063.0
2020-10-28 15:20:00,17.55,17.63,17.53,17.63,119052.0,15.0023,15.0707,14.9852,15.0707,119052.0
2020-10-28 15:25:00,17.63,17.65,17.6,17.61,123606.0,15.0707,15.0878,15.0451,15.0536,123606.0
2020-10-28 15:30:00,17.62,17.67,17.6,17.66,152326.0,15.0622,15.1049,15.0451,15.0964,152326.0
2020-10-28 15:35:00,17.66,17.66,17.58,17.59,118343.0,15.0964,15.0964,15.028,15.0365,118343.0
2020-10-28 15:40:00,17.58,17.61,17.54,17.55,129505.0,15.028,15.0536,14.9938,15.0023,129505.0
2020-10-28 15:45:00,17.55,17.55,17.47,17.51,145556.0,15.0023,15.0023,14.934,14.9681,145556.0
2020-10-28 15:50:00,17.5,17.51,17.42,17.44,312534.0,14.9596,14.9681,14.8912,14.9083,312534.0
2020-10-28 15:55:00,17.44,17.44,17.34,17.36,1010115.0,14.9083,14.9083,14.8228,14.8399,1010115.0
2020-10-29 09:30:00,17.28,17.49,17.25,17.42,274685.0,14.7715,14.9511,14.7459,14.8912,274685.0
2020-10-29 09:35:00,17.42,17.44,17.35,17.39,143450.0,14.8912,14.9083,14.8314,14.8656,143450.0
2020-10-29 09:40:00,17.39,17.42,17.35,17.41,71637.0,14.8656,14.8912,14.8314,14.8827,71637.0
2020-10-29 09:45:00,17.42,17.55,17.42,17.51,98140.0,14.8912,15.0023,14.8912,14.9681,98140.0
2020-10-29 09:50:00,17.51,17.56,17.5,17.53,73709.0,14.9681,15.0109,14.9596,14.9852,73709.0
2020-10-29 09:55:00,17.53,17.62,17.53,17.6,116462.0,14.9852,15.0622,14.9852,15.0451,116462.0
2020-10-29 10:00:00,17.59,17.67,17.57,17.64,121978.0,15.0365,15.1049,15.0194,15.0793,121978.0
2020-10-29 10:05:00,17.64,17.64,17.59,17.63,80027.0,15.0793,15.0793,15.0365,15.0707,80027.0
2020-10-29 10:10:00,17.63,17.67,17.55,17.57,71397.0,15.0707,15.1049,15.0023,15.0194,71397.0
2020-10-29 10:15:00,17.58,17.6,17.55,17.6,92137.0,15.028,15.0451,15.0023,15.0451,92137.0
2020-10-29 10:20:00,17.6,17.62,17.57,17.58,84761.0,15.0451,15.0622,15.0194,15.028,84761.0
2020-10-29 10:25:00,17.57,17.62,17.55,17.62,48973.0,15.0194,15.0622,15.0023,15.0622,48973.0
2020-10-29 10:30:00,17.62,17.63,17.55,17.63,151934.0,15.0622,15.0707,15.0023,15.0707,151934.0
2020-10-29 10:35:00,17.62,17.71,17.61,17.71,94592.0,15.0622,15.1391,15.0536,15.1391,94592.0
2020-10-29 10:40:00,17.7,17.73,17.67,17.67,57006.0,15.1306,15.1562,15.1049,15.1049,57006.0
2020-10-29 10:45:00,17.68,17.68,17.62,17.64,63247.0,15.1135,15.1135,15.0622,15.0793,63247.0
2020-10-29 10:50:00,17.64,17.66,17.61,17.63,73314.0,15.0793,15.0964,15.0536,15.0707,73314.0
2020-10-29 10:55:00,17.62,17.65,17.59,17.62,83732.0,15.0622,15.0878,15.0365,15.0622,83732.0
2020-10-29 11:00:00,17.62,17.63,17.53,17.53,102749.0,15.0622,15.0707,14.9852,14.9852,102749.0
2020-10-29 11:05:00,17.53,17.57,17.48,17.53,144531.0,14.9852,15.0194,14.9425,14.9852,144531.0
2020-10-29 11:10:00,17.52,17.57,17.51,17.57,53087.0,14.9767,15.0194,14.9681,15.0194,53087.0
2020-10-29 11:15:00,17.57,17.6,17.55,17.57,45709.0,15.0194,15.0451,15.0023,15.0194,45709.0
2020-10-29 11:20:00,17.57,17.61,17.55,17.61,35803.0,15.0194,15.0536,15.0023,15.0536,35803.0
2020-10-29 11:25:00,17.61,17.63,17.55,17.55,59400.0,15.0536,15.0707,15.0023,15.0023,59400.0
2020-10-29 11:30:00,17.55,17.59,17.54,17.55,78568.0,15.0023,15.0365,14.9938,15.0023,78568.0
2020-10-29 11:35:00,17.55,17.56,17.49,17.53,124273.0,15.0023,15.0109,14.9511,14.9852,124273.0
2020-10-29 11:40:00,17.52,17.55,17.5,17.55,83976.0,14.9767,15.0023,14.9596,15.0023,83976.0
2020-10-29 11:45:00,17.55,17.57,17.52,17.54,40100.0,15.0023,15.0194,14.9767,14.9938,40100.0
2020-10-29 11:50:00,17.54,17.58,17.53,17.55,38818.0,14.9938,15.028,14.9852,15.0023,38818.0
2020-10-29 11:55:00,17.56,17.58,17.49,17.53,41779.0,15.0109,15.028,14.9511,14.9852,41779.0
2020-10-29 12:00:00,17.53,17.55,17.5,17.53,49616.0,14.9852,15.0023,14.9596,14.9852,49616.0
2020-10-29 12:05:00,17.53,17.55,17.52,17.55,42290.0,14.9852,15.0023,14.9767,15.0023,42290.0
2020-10-29 12:10:00,17.54,17.56,17.52,17.56,46157.0,14.9938,15.0109,14.9767,15.0109,46157.0
2020-10-29 12:15:00,17.57,17.57,17.54,17.54,32080.0,15.0194,15.0194,14.9938,14.9938,32080.0
2020-10-29 12:20:00,17.55,17.56,17.53,17.55,31575.0,15.0023,15.0109,14.9852,15.0023,31575.0
2020-10-29 12:25:00,17.55,17.58,17.54,17.57,37146.0,15.0023,15.028,14.9938,15.0194,37146.0
2020-10-29 12:30:00,17.57,17.61,17.57,17.61,41660.0,15.0194,15.0536,15.0194,15.0536,41660.0
2020-10-29 12:35:00,17.6,17.62,17.58,17.62,55692.0,15.0451,15.0622,15.028,15.0622,55692.0
2020-10-29 12:40:00,17.61,17.63,17.6,17.62,45822.0,15.0536,15.0707,15.0451,15.0622,45822.0
2020-10-29 12:45:00,17.62,17.62,17.58,17.59,50998.0,15.0622,15.0622,15.028,15.0365,50998.0
2020-10-29 12:50:00,17.59,17.59,17.55,17.57,42653.0,15.0365,15.0365,15.0023,15.0194,42653.0
2020-10-29 12:55:00,17.57,17.59,17.55,17.57,53981.0,15.0194,15.0365,15.0023,15.0194,53981.0
2020-10-29 13:00:00,17.57,17.61,17.57,17.59,38205.0,15.0194,15.0536,15.0194,15.0365,38205.0
2020-10-29 13:05:00,17.58,17.59,17.51,17.52,52240.0,15.028,15.0365,14.9681,14.9767,52240.0
2020-10-29 13:10:00,17.52,17.56,17.51,17.55,30226.0,14.9767,15.0109,14.9681,15.0023,30226.0
2020-10-29 13:15:00,17.55,17.55,17.5,17.52,33391.0,15.0023,15.0023,14.9596,14.9767,33391.0
2020-10-29 13:20:00,17.52,17.55,17.51,17.54,31789.0,14.9767,15.0023,14.9681,14.9938,31789.0
2020-10-29 13:25:00,17.55,17.59,17.54,17.59,59630.0,15.0023,15.0365,14.9938,15.0365,59630.0
2020-10-29 13:30:00,17.59,17.62,17.58,17.61,55033.0,15.0365,15.0622,15.028,15.0536,55033.0
2020-10-29 13:35:00,17.61,17.62,17.59,17.6,67745.0,15.0536,15.0622,15.0365,15.0451,67745.0
2020-10-29 13:40:00,17.6,17.65,17.59,17.65,43123.0,15.0451,15.0878,15.0365,15.0878,43123.0
2020-10-29 13:45:00,17.64,17.69,17.64,17.69,62563.0,15.0793,15.122,15.0793,15.122,62563.0
2020-10-29 13:50:00,17.69,17.76,17.68,17.75,147074.0,15.122,15.1819,15.1135,15.1733,147074.0
2020-10-29 13:55:00,17.75,17.78,17.74,17.76,66040.0,15.1733,15.199,15.1648,15.1819,66040.0
2020-10-29 14:00:00,17.76,17.81,17.75,17.8,65464.0,15.1819,15.2246,15.1733,15.2161,65464.0
2020-10-29 14:05:00,17.8,17.83,17.78,17.81,53825.0,15.2161,15.2417,15.199,15.2246,53825.0
2020-10-29 14:10:00,17.81,17.83,17.79,17.82,49898.0,15.2246,15.2417,15.2075,15.2331,49898.0
2020-10-29 14:15:00,17.82,17.87,17.81,17.87,53937.0,15.2331,15.2759,15.2246,15.2759,53937.0
2020-10-29 14:20:00,17.87,17.89,17.84,17.89,58145.0,15.2759,15.293,15.2502,15.293,58145.0
2020-10-29 14:25:00,17.89,17.91,17.86,17.89,108811.0,15.293,15.3101,15.2673,15.293,108811.0
2020-10-29 14:30:00,17.89,17.91,17.88,17.91,70587.0,15.293,15.3101,15.2844,15.3101,70587.0
2020-10-29 14:35:00,17.9,17.91,17.8,17.82,78187.0,15.3015,15.3101,15.2161,15.2331,78187.0
2020-10-29 14:40:00,17.82,17.86,17.81,17.85,103035.0,15.2331,15.2673,15.2246,15.2588,103035.0
2020-10-29 14:45:00,17.85,17.85,17.75,17.77,67354.0,15.2588,15.2588,15.1733,15.1904,67354.0
2020-10-29 14:50:00,17.77,17.8,17.76,17.8,46524.0,15.1904,15.2161,15.1819,15.2161,46524.0
2020-10-29 14:55:00,17.8,17.83,17.77,17.82,98173.0,15.2161,15.2417,15.1904,15.2331,98173.0
2020-10-29 15:00:00,17.82,17.83,17.8,17.81,125430.0,15.2331,15.2417,15.2161,15.2246,125430.0
2020-10-29 15:05:00,17.82,17.83,17.79,17.79,66773.0,15.2331,15.2417,15.2075,15.2075,66773.0
2020-10-29 15:10:00,17.8,17.81,17.77,17.78,64049.0,15.2161,15.2246,15.1904,15.199,64049.0
2020-10-29 15:15:00,17.78,17.8,17.74,17.78,85236.0,15.199,15.2161,15.1648,15.199,85236.0
2020-10-29 15:20:00,17.78,17.84,17.76,17.83,60456.0,15.199,15.2502,15.1819,15.2417,60456.0
2020-10-29 15:25:00,17.84,17.86,17.81,17.86,108665.0,15.2502,15.2673,15.2246,15.2673,108665.0
2020-10-29 15:30:00,17.86,17.86,17.81,17.82,91268.0,15.2673,15.2673,15.2246,15.2331,91268.0
2020-10-29 15:35:00,17.82,17.83,17.79,17.81,91585.0,15.2331,15.2417,15.2075,15.2246,91585.0
2020-10-29 15:40:00,17.81,17.82,17.78,17.8,106035.0,15.2246,15.2331,15.199,15.2161,106035.0
2020-10-29 15:45:00,17.8,17.86,17.78,17.84,149641.0,15.2161,15.2673,15.199,15.2502,149641.0
2020-10-29 15:50:00,17.84,17.88,17.81,17.84,214677.0,15.2502,15.2844,15.2246,15.2502,214677.0
2020-10-29 15:55:00,17.84,17.84,17.76,17.78,630065.0,15.2502,15.2502,15.1819,15.199,630065.0
2020-10-30 09:30:00,17.63,17.94,17.63,17.89,148923.0,15.0707,15.3357,15.0707,15.293,148923.0
2020-10-30 09:35:00,17.89,17.93,17.86,17.9,73335.0,15.293,15.3272,15.2673,15.3015,73335.0
2020-10-30 09:40:00,17.9,17.9,17.82,17.86,80276.0,15.3015,15.3015,15.2331,15.2673,80276.0
2020-10-30 09:45:00,17.86,17.92,17.79,17.8,76046.0,15.2673,15.3186,15.2075,15.2161,76046.0
2020-10-30 09:50:00,17.79,17.82,17.75,17.78,52323.0,15.2075,15.2331,15.1733,15.199,52323.0
2020-10-30 09:55:00,17.78,17.84,17.77,17.82,50226.0,15.199,15.2502,15.1904,15.2331,50226.0
2020-10-30 10:00:00,17.81,17.83,17.77,17.82,62104.0,15.2246,15.2417,15.1904,15.2331,62104.0
2020-10-30 10:05:00,17.82,17.84,17.8,17.81,31551.0,15.2331,15.2502,15.2161,15.2246,31551.0
2020-10-30 10:10:00,17.81,17.82,17.76,17.79,43064.0,15.2246,15.2331,15.1819,15.2075,43064.0
2020-10-30 10:15:00,17.78,17.8,17.76,17.78,45653.0,15.199,15.2161,15.1819,15.199,45653.0
2020-10-30 10:20:00,17.78,17.78,17.74,17.75,39974.0,15.199,15.199,15.1648,15.1733,39974.0
2020-10-30 10:25:00,17.74,17.74,17.66,17.69,58187.0,15.1648,15.1648,15.0964,15.122,58187.0
2020-10-30 10:30:00,17.69,17.69,17.62,17.64,42743.0,15.122,15.122,15.0622,15.0793,42743.0
2020-10-30 10:35:00,17.63,17.67,17.61,17.64,46906.0,15.0707,15.1049,15.0536,15.0793,46906.0
2020-10-30 10:40:00,17.64,17.64,17.55,17.57,64644.0,15.0793,15.0793,15.0023,15.0194,64644.0
2020-10-30 10:45:00,17.58,17.59,17.52,17.54,44427.0,15.028,15.0365,14.9767,14.9938,44427.0
2020-10-30 10:50:00,17.53,17.61,17.52,17.61,58534.0,14.9852,15.0536,14.9767,15.0536,58534.0
2020-10-30 10:55:00,17.61,17.64,17.55,17.55,90619.0,15.0536,15.0793,15.0023,15.0023,90619.0
2020-10-30 11:00:00,17.56,17.7,17.55,17.67,81295.0,15.0109,15.1306,15.0023,15.1049,81295.0
2020-10-30 11:05:00,17.67,17.7,17.65,17.65,50476.0,15.1049,15.1306,15.0878,15.0878,50476.0
2020-10-30 11:10:00,17.65,17.76,17.64,17.74,61078.0,15.0878,15.1819,15.0793,15.1648,61078.0
2020-10-30 11:15:00,17.74,17.74,17.69,17.71,49296.0,15.1648,15.1648,15.122,15.1391,49296.0
2020-10-30 11:20:00,17.71,17.75,17.68,17.73,43378.0,15.1391,15.1733,15.1135,15.1562,43378.0
2020-10-30 11:25:00,17.73,17.75,17.67,17.7,37353.0,15.1562,15.1733,15.1049,15.1306,37353.0
2020-10-30 11:30:00,17.69,17.7,17.67,17.69,28055.0,15.122,15.1306,15.1049,15.122,28055.0
2020-10-30 11:35:00,17.68,17.71,17.66,17.67,31491.0,15.1135,15.1391,15.0964,15.1049,31491.0
2020-10-30 11:40:00,17.67,17.69,17.66,17.68,34043.0,15.1049,15.122,15.0964,15.1135,34043.0
2020-10-30 11:45:00,17.68,17.71,17.65,17.71,52560.0,15.1135,15.1391,15.0878,15.1391,52560.0
2020-10-30 11:50:00,17.71,17.74,17.7,17.74,20523.0,15.1391,15.1648,15.1306,15.1648,20523.0
2020-10-30 11:55:00,17.73,17.77,17.7,17.76,71373.0,15.1562,15.1904,15.1306,15.1819,71373.0
2020-10-30 12:00:00,17.76,17.84,17.75,17.81,148797.0,15.1819,15.2502,15.1733,15.2246,148797.0
2020-10-30 12:05:00,17.81,17.83,17.79,17.79,39110.0,15.2246,15.2417,15.2075,15.2075,39110.0
2020-10-30 12:10:00,17.79,17.82,17.78,17.8,56264.0,15.2075,15.2331,15.199,15.2161,56264.0
2020-10-30 12:15:00,17.81,17.86,17.8,17.86,51873.0,15.2246,15.2673,15.2161,15.2673,51873.0
2020-10-30 12:20:00,17.86,17.87,17.84,17.86,58701.0,15.2673,15.2759,15.2502,15.2673,58701.0
2020-10-30 12:25:00,17.86,17.88,17.85,17.87,51616.0,15.2673,15.2844,15.2588,15.2759,51616.0
2020-10-30 12:30:00,17.88,17.88,17.83,17.84,72262.0,15.2844,15.2844,15.2417,15.2502,72262.0
2020-10-30 12:35:00,17.83,17.84,17.8,17.8,44171.0,15.2417,15.2502,15.2161,15.2161,44171.0
2020-10-30 12:40:00,17.8,17.81,17.77,17.78,35010.0,15.2161,15.2246,15.1904,15.199,35010.0
2020-10-30 12:45:00,17.77,17.79,17.76,17.77,39202.0,15.1904,15.2075,15.1819,15.1904,39202.0
2020-10-30 12:50:00,17.77,17.79,17.76,17.78,29422.0,15.1904,15.2075,15.1819,15.199,29422.0
2020-10-30 12:55:00,17.78,17.78,17.76,17.76,29036.0,15.199,15.199,15.1819,15.1819,29036.0
2020-10-30 13:00:00,17.76,17.78,17.75,17.76,40950.0,15.1819,15.199,15.1733,15.1819,40950.0
2020-10-30 13:05:00,17.76,17.76,17.74,17.75,26534.0,15.1819,15.1819,15.1648,15.1733,26534.0
2020-10-30 13:10:00,17.74,17.75,17.73,17.73,27792.0,15.1648,15.1733,15.1562,15.1562,27792.0
2020-10-30 13:15:00,17.73,17.75,17.72,17.73,35859.0,15.1562,15.1733,15.1477,15.1562,35859.0
2020-10-30 13:20:00,17.73,17.76,17.72,17.76,40234.0,15.1562,15.1819,15.1477,15.1819,40234.0
2020-10-30 13:25:00,17.76,17.81,17.74,17.8,56365.0,15.1819,15.2246,15.1648,15.2161,56365.0
2020-10-30 13:30:00,17.8,17.81,17.75,17.75,47269.0,15.2161,15.2246,15.1733,15.1733,47269.0
2020-10-30 13:35:00,17.75,17.76,17.7,17.73,43078.0,15.1733,15.1819,15.1306,15.1562,43078.0
2020-10-30 13:40:00,17.72,17.74,17.71,17.72,42977.0,15.1477,15.1648,15.1391,15.1477,42977.0
2020-10-30 13:45:00,17.72,17.75,17.71,17.73,56528.0,15.1477,15.1733,15.1391,15.1562,56528.0
2020-10-30 13:50:00,17.73,17.77,17.73,17.75,66732.0,15.1562,15.1904,15.1562,15.1733,66732.0
2020-10-30 13:55:00,17.75,17.8,17.75,17.75,58220.0,15.1733,15.2161,15.1733,15.1733,58220.0
2020-10-30 14:00:00,17.75,17.8,17.74,17.8,71355.0,15.1733,15.2161,15.1648,15.2161,71355.0
2020-10-30 14:05:00,17.8,17.86,17.79,17.85,54834.0,15.2161,15.2673,15.2075,15.2588,54834.0
2020-10-30 14:10:00,17.85,17.87,17.83,17.84,70282.0,15.2588,15.2759,15.2417,15.2502,70282.0
2020-10-30 14:15:00,17.84,17.85,17.82,17.85,36477.0,15.2502,15.2588,15.2331,15.2588,36477.0
2020-10-30 14:20:00,17.84,17.87,17.82,17.82,74427.0,15.2502,15.2759,15.2331,15.2331,74427.0
2020-10-30 14:25:00,17.83,17.84,17.78,17.8,46641.0,15.2417,15.2502,15.199,15.2161,46641.0
2020-10-30 14:30:00,17.79,17.8,17.74,17.78,45357.0,15.2075,15.2161,15.1648,15.199,45357.0
2020-10-30 14:35:00,17.78,17.81,17.74,17.78,104571.0,15.199,15.2246,15.1648,15.199,104571.0
2020-10-30 14:40:00,17.78,17.78,17.71,17.73,67711.0,15.199,15.199,15.1391,15.1562,67711.0
2020-10-30 14:45:00,17.73,17.77,17.71,17.77,107406.0,15.1562,15.1904,15.1391,15.1904,107406.0
2020-10-30 14:50:00,17.76,17.78,17.75,17.78,78206.0,15.1819,15.199,15.1733,15.199,78206.0
2020-10-30 14:55:00,17.78,17.82,17.77,17.78,68202.0,15.199,15.2331,15.1904,15.199,68202.0
2020-10-30 15:00:00,17.78,17.81,17.75,17.8,92699.0,15.199,15.2246,15.1733,15.2161,92699.0
2020-10-30 15:05:00,17.8,17.82,17.75,17.77,76500.0,15.2161,15.2331,15.1733,15.1904,76500.0
2020-10-30 15:10:00,17.77,17.86,17.76,17.85,122551.0,15.1904,15.2673,15.1819,15.2588,122551.0
2020-10-30 15:15:00,17.85,17.87,17.79,17.83,103108.0,15.2588,15.2759,15.2075,15.2417,103108.0
2020-10-30 15:20:00,17.84,17.88,17.81,17.84,86418.0,15.2502,15.2844,15.2246,15.2502,86418.0
2020-10-30 15:25:00,17.83,17.85,17.78,17.8,96959.0,15.2417,15.2588,15.199,15.2161,96959.0
2020-10-30 15:30:00,17.8,17.82,17.77,17.78,111840.0,15.2161,15.2331,15.1904,15.199,111840.0
2020-10-30 15:35:00,17.78,17.81,17.77,17.81,164982.0,15.199,15.2246,15.1904,15.2246,164982.0
2020-10-30 15:40:00,17.81,17.89,17.79,17.88,191159.0,15.2246,15.293,15.2075,15.2844,191159.0
2020-10-30 15:45:00,17.88,17.91,17.82,17.86,185468.0,15.2844,15.3101,15.2331,15.2673,185468.0
2020-10-30 15:50:00,17.85,17.9,17.84,17.87,193746.0,15.2588,15.3015,15.2502,15.2759,193746.0
2020-10-30 15:55:00,17.87,17.97,17.85,17.96,489994.0,15.2759,15.3614,15.2588,15.3528,489994.0
2020-11-02 09:30:00,18.18,18.3,18.13,18.22,140880.0,15.5409,15.6435,15.4981,15.5751,140880.0
2020-11-02 09:35:00,18.22,18.26,18.13,18.14,109198.0,15.5751,15.6093,15.4981,15.5067,109198.0
2020-11-02 09:40:00,18.13,18.14,18.07,18.08,57479.0,15.4981,15.5067,15.4469,15.4554,57479.0
2020-11-02 09:45:00,18.09,18.11,18.02,18.11,156108.0,15.464,15.4811,15.4041,15.4811,156108.0
2020-11-02 09:50:00,18.1,18.14,18.07,18.14,82900.0,15.4725,15.5067,15.4469,15.5067,82900.0
2020-11-02 09:55:00,18.14,18.19,18.11,18.17,85110.0,15.5067,15.5494,15.4811,15.5323,85110.0
2020-11-02 10:00:00,18.18,18.22,18.13,18.21,112678.0,15.5409,15.5751,15.4981,15.5665,112678.0
2020-11-02 10:05:00,18.21,18.24,18.19,18.2,61659.0,15.5665,15.5922,15.5494,15.558,61659.0
2020-11-02 10:10:00,18.21,18.25,18.19,18.25,56486.0,15.5665,15.6007,15.5494,15.6007,56486.0
2020-11-02 10:15:00,18.25,18.35,18.22,18.34,106191.0,15.6007,15.6862,15.5751,15.6777,106191.0
2020-11-02 10:20:00,18.33,18.35,18.3,18.33,95154.0,15.6691,15.6862,15.6435,15.6691,95154.0
2020-11-02 10:25:00,18.33,18.37,18.31,18.34,83820.0,15.6691,15.7033,15.652,15.6777,83820.0
2020-11-02 10:30:00,18.34,18.34,18.27,18.31,45902.0,15.6777,15.6777,15.6178,15.652,45902.0
2020-11-02 10:35:00,18.31,18.34,18.27,18.29,62365.0,15.652,15.6777,15.6178,15.6349,62365.0
2020-11-02 10:40:00,18.29,18.3,18.26,18.29,47085.0,15.6349,15.6435,15.6093,15.6349,47085.0
2020-11-02 10:45:00,18.29,18.29,18.25,18.27,45040.0,15.6349,15.6349,15.6007,15.6178,45040.0
2020-11-02 10:50:00,18.27,18.29,18.22,18.23,62596.0,15.6178,15.6349,15.5751,15.5836,62596.0
2020-11-02 10:55:00,18.22,18.24,18.18,18.21,73460.0,15.5751,15.5922,15.5409,15.5665,73460.0
2020-11-02 11:00:00,18.21,18.31,18.2,18.3,82319.0,15.5665,15.652,15.558,15.6435,82319.0
2020-11-02 11:05:00,18.3,18.32,18.29,18.3,55438.0,15.6435,15.6606,15.6349,15.6435,55438.0
2020-11-02 11:10:00,18.31,18.34,18.29,18.33,75539.0,15.652,15.6777,15.6349,15.6691,75539.0
2020-11-02 11:15:00,18.33,18.33,18.3,18.31,51089.0,15.6691,15.6691,15.6435,15.652,51089.0
2020-11-02 11:20:00,18.31,18.33,18.27,18.33,79304.0,15.652,15.6691,15.6178,15.6691,79304.0
2020-11-02 11:25:00,18.32,18.33,18.27,18.27,42684.0,15.6606,15.6691,15.6178,15.6178,42684.0
2020-11-02 11:30:00,18.28,18.35,18.28,18.35,75152.0,15.6264,15.6862,15.6264,15.6862,75152.0
2020-11-02 11:35:00,18.35,18.35,18.32,18.32,46878.0,15.6862,15.6862,15.6606,15.6606,46878.0
2020-11-02 11:40:00,18.33,18.4,18.33,18.39,68722.0,15.6691,15.729,15.6691,15.7204,68722.0
2020-11-02 11:45:00,18.39,18.4,18.37,18.37,27690.0,15.7204,15.729,15.7033,15.7033,27690.0
2020-11-02 11:50:00,18.37,18.4,18.36,18.39,54443.0,15.7033,15.729,15.6948,15.7204,54443.0
2020-11-02 11:55:00,18.4,18.41,18.36,18.37,51604.0,15.729,15.7375,15.6948,15.7033,51604.0
2020-11-02 12:00:00,18.37,18.38,18.35,18.37,89694.0,15.7033,15.7119,15.6862,15.7033,89694.0
2020-11-02 12:05:00,18.38,18.41,18.36,18.4,37780.0,15.7119,15.7375,15.6948,15.729,37780.0
2020-11-02 12:10:00,18.4,18.41,18.38,18.41,52482.0,15.729,15.7375,15.7119,15.7375,52482.0
2020-11-02 12:15:00,18.41,18.44,18.39,18.41,47342.0,15.7375,15.7631,15.7204,15.7375,47342.0
2020-11-02 12:20:00,18.41,18.44,18.4,18.43,32012.0,15.7375,15.7631,15.729,15.7546,32012.0
2020-11-02 12:25:00,18.44,18.47,18.42,18.47,32707.0,15.7631,15.7888,15.746,15.7888,32707.0
2020-11-02 12:30:00,18.47,18.48,18.44,18.45,32092.0,15.7888,15.7973,15.7631,15.7717,32092.0
2020-11-02 12:35:00,18.45,18.46,18.38,18.38,49037.0,15.7717,15.7802,15.7119,15.7119,49037.0
2020-11-02 12:40:00,18.39,18.4,18.35,18.36,42377.0,15.7204,15.729,15.6862,15.6948,42377.0
2020-11-02 12:45:00,18.36,18.36,18.32,18.35,46334.0,15.6948,15.6948,15.6606,15.6862,46334.0
2020-11-02 12:50:00,18.35,18.37,18.34,18.35,48210.0,15.6862,15.7033,15.6777,15.6862,48210.0
2020-11-02 12:55:00,18.35,18.37,18.33,18.37,26327.0,15.6862,15.7033,15.6691,15.7033,26327.0
2020-11-02 13:00:00,18.37,18.37,18.34,18.35,31316.0,15.7033,15.7033,15.6777,15.6862,31316.0
2020-11-02 13:05:00,18.34,18.35,18.31,18.33,24196.0,15.6777,15.6862,15.652,15.6691,24196.0
2020-11-02 13:10:00,18.33,18.33,18.29,18.3,39043.0,15.6691,15.6691,15.6349,15.6435,39043.0
2020-11-02 13:15:00,18.3,18.31,18.27,18.29,44424.0,15.6435,15.652,15.6178,15.6349,44424.0
2020-11-02 13:20:00,18.29,18.3,18.26,18.29,73520.0,15.6349,15.6435,15.6093,15.6349,73520.0
2020-11-02 13:25:00,18.28,18.29,18.25,18.29,44854.0,15.6264,15.6349,15.6007,15.6349,44854.0
2020-11-02 13:30:00,18.28,18.31,18.27,18.3,31080.0,15.6264,15.652,15.6178,15.6435,31080.0
2020-11-02 13:35:00,18.31,18.31,18.27,18.28,27876.0,15.652,15.652,15.6178,15.6264,27876.0
2020-11-02 13:40:00,18.29,18.33,18.28,18.33,28562.0,15.6349,15.6691,15.6264,15.6691,28562.0
2020-11-02 13:45:00,18.32,18.35,18.31,18.32,43481.0,15.6606,15.6862,15.652,15.6606,43481.0
2020-11-02 13:50:00,18.32,18.33,18.26,18.28,32500.0,15.6606,15.6691,15.6093,15.6264,32500.0
2020-11-02 13:55:00,18.28,18.3,18.27,18.3,27679.0,15.6264,15.6435,15.6178,15.6435,27679.0
2020-11-02 14:00:00,18.3,18.31,18.28,18.29,31367.0,15.6435,15.652,15.6264,15.6349,31367.0
2020-11-02 14:05:00,18.29,18.32,18.28,18.32,37266.0,15.6349,15.6606,15.6264,15.6606,37266.0
2020-11-02 14:10:00,18.31,18.35,18.3,18.31,46881.0,15.652,15.6862,15.6435,15.652,46881.0
2020-11-02 14:15:00,18.31,18.33,18.3,18.32,32274.0,15.652,15.6691,15.6435,15.6606,32274.0
2020-11-02 14:20:00,18.32,18.41,18.31,18.41,61299.0,15.6606,15.7375,15.652,15.7375,61299.0
2020-11-02 14:25:00,18.41,18.43,18.4,18.43,43806.0,15.7375,15.7546,15.729,15.7546,43806.0
2020-11-02 14:30:00,18.43,18.45,18.4,18.4,29483.0,15.7546,15.7717,15.729,15.729,29483.0
2020-11-02 14:35:00,18.41,18.47,18.4,18.44,45856.0,15.7375,15.7888,15.729,15.7631,45856.0
2020-11-02 14:40:00,18.44,18.45,18.42,18.44,22874.0,15.7631,15.7717,15.746,15.7631,22874.0
2020-11-02 14:45:00,18.44,18.49,18.42,18.45,62773.0,15.7631,15.8059,15.746,15.7717,62773.0
2020-11-02 14:50:00,18.46,18.47,18.43,18.44,40692.0,15.7802,15.7888,15.7546,15.7631,40692.0
2020-11-02 14:55:00,18.44,18.45,18.4,18.45,105500.0,15.7631,15.7717,15.729,15.7717,105500.0
2020-11-02 15:00:00,18.44,18.47,18.43,18.45,49462.0,15.7631,15.7888,15.7546,15.7717,49462.0
2020-11-02 15:05:00,18.44,18.46,18.42,18.45,54437.0,15.7631,15.7802,15.746,15.7717,54437.0
2020-11-02 15:10:00,18.45,18.47,18.43,18.44,54783.0,15.7717,15.7888,15.7546,15.7631,54783.0
2020-11-02 15:15:00,18.44,18.49,18.44,18.48,76816.0,15.7631,15.8059,15.7631,15.7973,76816.0
2020-11-02 15:20:00,18.48,18.49,18.46,18.48,60455.0,15.7973,15.8059,15.7802,15.7973,60455.0
2020-11-02 15:25:00,18.47,18.48,18.43,18.46,97981.0,15.7888,15.7973,15.7546,15.7802,97981.0
2020-11-02 15:30:00,18.46,18.49,18.42,18.42,102725.0,15.7802,15.8059,15.746,15.746,102725.0
2020-11-02 15:35:00,18.43,18.44,18.36,18.37,131710.0,15.7546,15.7631,15.6948,15.7033,131710.0
2020-11-02 15:40:00,18.37,18.4,18.34,18.35,124995.0,15.7033,15.729,15.6777,15.6862,124995.0
2020-11-02 15:45:00,18.35,18.37,18.31,18.34,237601.0,15.6862,15.7033,15.652,15.6777,237601.0
2020-11-02 15:50:00,18.34,18.36,18.28,18.32,390125.0,15.6777,15.6948,15.6264,15.6606,390125.0
2020-11-02 15:55:00,18.32,18.42,18.31,18.41,741708.0,15.6606,15.746,15.652,15.7375,741708.0
2020-11-03 09:30:00,18.68,18.68,18.56,18.62,125920.0,15.9683,15.9683,15.8657,15.917,125920.0
2020-11-03 09:35:00,18.62,18.65,18.59,18.64,45192.0,15.917,15.9427,15.8914,15.9341,45192.0
2020-11-03 09:40:00,18.65,18.68,18.58,18.67,81636.0,15.9427,15.9683,15.8828,15.9598,81636.0
2020-11-03 09:45:00,18.68,18.74,18.67,18.71,88333.0,15.9683,16.0196,15.9598,15.994,88333.0
2020-11-03 09:50:00,18.71,18.79,18.67,18.78,86784.0,15.994,16.0623,15.9598,16.0538,86784.0
2020-11-03 09:55:00,18.77,18.78,18.69,18.7,88279.0,16.0452,16.0538,15.9769,15.9854,88279.0
2020-11-03 10:00:00,18.7,18.78,18.68,18.78,67956.0,15.9854,16.0538,15.9683,16.0538,67956.0
2020-11-03 10:05:00,18.78,18.78,18.73,18.73,56403.0,16.0538,16.0538,16.011,16.011,56403.0
2020-11-03 10:10:00,18.73,18.76,18.7,18.72,51861.0,16.011,16.0367,15.9854,16.0025,51861.0
2020-11-03 10:15:00,18.72,18.78,18.72,18.76,81040.0,16.0025,16.0538,16.0025,16.0367,81040.0
2020-11-03 10:20:00,18.75,18.76,18.69,18.7,121327.0,16.0281,16.0367,15.9769,15.9854,121327.0
2020-11-03 10:25:00,18.71,18.71,18.67,18.7,92680.0,15.994,15.994,15.9598,15.9854,92680.0
2020-11-03 10:30:00,18.7,18.71,18.64,18.64,56553.0,15.9854,15.994,15.9341,15.9341,56553.0
2020-11-03 10:35:00,18.64,18.68,18.62,18.67,84931.0,15.9341,15.9683,15.917,15.9598,84931.0
2020-11-03 10:40:00,18.67,18.71,18.65,18.69,52070.0,15.9598,15.994,15.9427,15.9769,52070.0
2020-11-03 10:45:00,18.7,18.73,18.68,18.71,36433.0,15.9854,16.011,15.9683,15.994,36433.0
2020-11-03 10:50:00,18.72,18.75,18.7,18.73,59815.0,16.0025,16.0281,15.9854,16.011,59815.0
2020-11-03 10:55:00,18.73,18.76,18.71,18.76,34876.0,16.011,16.0367,15.994,16.0367,34876.0
2020-11-03 11:00:00,18.76,18.78,18.68,18.7,46614.0,16.0367,16.0538,15.9683,15.9854,46614.0
2020-11-03 11:05:00,18.71,18.71,18.66,18.71,55366.0,15.994,15.994,15.9512,15.994,55366.0
2020-11-03 11:10:00,18.71,18.71,18.67,18.68,51114.0,15.994,15.994,15.9598,15.9683,51114.0
2020-11-03 11:15:00,18.69,18.72,18.68,18.69,63804.0,15.9769,16.0025,15.9683,15.9769,63804.0
2020-11-03 11:20:00,18.69,18.71,18.66,18.66,48180.0,15.9769,15.994,15.9512,15.9512,48180.0
2020-11-03 11:25:00,18.67,18.7,18.66,18.66,49462.0,15.9598,15.9854,15.9512,15.9512,49462.0
2020-11-03 11:30:00,18.67,18.69,18.64,18.64,64337.0,15.9598,15.9769,15.9341,15.9341,64337.0
2020-11-03 11:35:00,18.64,18.71,18.64,18.71,49442.0,15.9341,15.994,15.9341,15.994,49442.0
2020-11-03 11:40:00,18.7,18.72,18.68,18.71,51761.0,15.9854,16.0025,15.9683,15.994,51761.0
2020-11-03 11:45:00,18.71,18.72,18.68,18.71,42213.0,15.994,16.0025,15.9683,15.994,42213.0
2020-11-03 11:50:00,18.71,18.73,18.67,18.68,45437.0,15.994,16.011,15.9598,15.9683,45437.0
2020-11-03 11:55:00,18.68,18.7,18.67,18.69,26198.0,15.9683,15.9854,15.9598,15.9769,26198.0
2020-11-03 12:00:00,18.69,18.7,18.66,18.67,38815.0,15.9769,15.9854,15.9512,15.9598,38815.0
2020-11-03 12:05:00,18.68,18.69,18.65,18.68,82440.0,15.9683,15.9769,15.9427,15.9683,82440.0
2020-11-03 12:10:00,18.68,18.68,18.66,18.68,21345.0,15.9683,15.9683,15.9512,15.9683,21345.0
2020-11-03 12:15:00,18.67,18.7,18.67,18.69,46554.0,15.9598,15.9854,15.9598,15.9769,46554.0
2020-11-03 12:20:00,18.69,18.7,18.68,18.7,28533.0,15.9769,15.9854,15.9683,15.9854,28533.0
2020-11-03 12:25:00,18.69,18.7,18.66,18.68,27255.0,15.9769,15.9854,15.9512,15.9683,27255.0
2020-11-03 12:30:00,18.67,18.68,18.65,18.66,24977.0,15.9598,15.9683,15.9427,15.9512,24977.0
2020-11-03 12:35:00,18.66,18.67,18.65,18.67,39103.0,15.9512,15.9598,15.9427,15.9598,39103.0
2020-11-03 12:40:00,18.67,18.68,18.61,18.62,45635.0,15.9598,15.9683,15.9085,15.917,45635.0
2020-11-03 12:45:00,18.62,18.63,18.6,18.63,34326.0,15.917,15.9256,15.8999,15.9256,34326.0
2020-11-03 12:50:00,18.63,18.63,18.6,18.61,26443.0,15.9256,15.9256,15.8999,15.9085,26443.0
2020-11-03 12:55:00,18.61,18.63,18.58,18.63,45809.0,15.9085,15.9256,15.8828,15.9256,45809.0
2020-11-03 13:00:00,18.63,18.63,18.6,18.61,44218.0,15.9256,15.9256,15.8999,15.9085,44218.0
2020-11-03 13:05:00,18.61,18.62,18.6,18.61,34218.0,15.9085,15.917,15.8999,15.9085,34218.0
2020-11-03 13:10:00,18.62,18.64,18.6,18.63,41077.0,15.917,15.9341,15.8999,15.9256,41077.0
2020-11-03 13:15:00,18.63,18.65,18.62,18.64,21941.0,15.9256,15.9427,15.917,15.9341,21941.0
2020-11-03 13:20:00,18.64,18.66,18.62,18.66,32340.0,15.9341,15.9512,15.917,15.9512,32340.0
2020-11-03 13:25:00,18.66,18.67,18.65,18.66,48448.0,15.9512,15.9598,15.9427,15.9512,48448.0
2020-11-03 13:30:00,18.66,18.68,18.64,18.66,55088.0,15.9512,15.9683,15.9341,15.9512,55088.0
2020-11-03 13:35:00,18.65,18.67,18.62,18.62,42210.0,15.9427,15.9598,15.917,15.917,42210.0
2020-11-03 13:40:00,18.62,18.65,18.61,18.64,31122.0,15.917,15.9427,15.9085,15.9341,31122.0
2020-11-03 13:45:00,18.64,18.65,18.58,18.59,38492.0,15.9341,15.9427,15.8828,15.8914,38492.0
2020-11-03 13:50:00,18.59,18.61,18.57,18.57,28916.0,15.8914,15.9085,15.8743,15.8743,28916.0
2020-11-03 13:55:00,18.57,18.58,18.55,18.57,39953.0,15.8743,15.8828,15.8572,15.8743,39953.0
2020-11-03 14:00:00,18.57,18.61,18.56,18.6,44776.0,15.8743,15.9085,15.8657,15.8999,44776.0
2020-11-03 14:05:00,18.6,18.62,18.59,18.62,40791.0,15.8999,15.917,15.8914,15.917,40791.0
2020-11-03 14:10:00,18.62,18.65,18.61,18.64,59311.0,15.917,15.9427,15.9085,15.9341,59311.0
2020-11-03 14:15:00,18.64,18.66,18.62,18.64,49879.0,15.9341,15.9512,15.917,15.9341,49879.0
2020-11-03 14:20:00,18.64,18.66,18.63,18.64,31655.0,15.9341,15.9512,15.9256,15.9341,31655.0
2020-11-03 14:25:00,18.64,18.65,18.62,18.64,38148.0,15.9341,15.9427,15.917,15.9341,38148.0
2020-11-03 14:30:00,18.65,18.69,18.64,18.68,76838.0,15.9427,15.9769,15.9341,15.9683,76838.0
2020-11-03 14:35:00,18.68,18.69,18.66,18.67,49640.0,15.9683,15.9769,15.9512,15.9598,49640.0
2020-11-03 14:40:00,18.67,18.71,18.67,18.7,43194.0,15.9598,15.994,15.9598,15.9854,43194.0
2020-11-03 14:45:00,18.7,18.73,18.69,18.73,43948.0,15.9854,16.011,15.9769,16.011,43948.0
2020-11-03 14:50:00,18.72,18.72,18.69,18.71,44739.0,16.0025,16.0025,15.9769,15.994,44739.0
2020-11-03 14:55:00,18.71,18.73,18.71,18.72,32188.0,15.994,16.011,15.994,16.0025,32188.0
2020-11-03 15:00:00,18.72,18.72,18.68,18.71,59928.0,16.0025,16.0025,15.9683,15.994,59928.0
2020-11-03 15:05:00,18.7,18.71,18.68,18.7,32580.0,15.9854,15.994,15.9683,15.9854,32580.0
2020-11-03 15:10:00,18.7,18.75,18.69,18.75,103473.0,15.9854,16.0281,15.9769,16.0281,103473.0
2020-11-03 15:15:00,18.75,18.76,18.74,18.75,45744.0,16.0281,16.0367,16.0196,16.0281,45744.0
2020-11-03 15:20:00,18.75,18.77,18.7,18.7,107281.0,16.0281,16.0452,15.9854,15.9854,107281.0
2020-11-03 15:25:00,18.71,18.74,18.69,18.71,149768.0,15.994,16.0196,15.9769,15.994,149768.0
2020-11-03 15:30:00,18.72,18.76,18.71,18.76,74184.0,16.0025,16.0367,15.994,16.0367,74184.0
2020-11-03 15:35:00,18.75,18.78,18.73,18.74,78871.0,16.0281,16.0538,16.011,16.0196,78871.0
2020-11-03 15:40:00,18.74,18.79,18.69,18.7,199551.0,16.0196,16.0623,15.9769,15.9854,199551.0
2020-11-03 15:45:00,18.7,18.73,18.69,18.72,278296.0,15.9854,16.011,15.9769,16.0025,278296.0
2020-11-03 15:50:00,18.72,18.75,18.7,18.74,210344.0,16.0025,16.0281,15.9854,16.0196,210344.0
2020-11-03 15:55:00,18.75,18.75,18.62,18.63,367311.0,16.0281,16.0281,15.917,15.9256,367311.0
2020-11-04 09:30:00,18.64,18.66,18.44,18.44,157413.0,15.9341,15.9512,15.7631,15.7631,157413.0
2020-11-04 09:35:00,18.45,18.45,18.31,18.35,57499.0,15.7717,15.7717,15.652,15.6862,57499.0
2020-11-04 09:40:00,18.35,18.36,18.28,18.32,91364.0,15.6862,15.6948,15.6264,15.6606,91364.0
2020-11-04 09:45:00,18.32,18.41,18.32,18.39,91868.0,15.6606,15.7375,15.6606,15.7204,91868.0
2020-11-04 09:50:00,18.39,18.46,18.36,18.45,58565.0,15.7204,15.7802,15.6948,15.7717,58565.0
2020-11-04 09:55:00,18.45,18.52,18.44,18.52,66389.0,15.7717,15.8315,15.7631,15.8315,66389.0
2020-11-04 10:00:00,18.52,18.53,18.45,18.5,74511.0,15.8315,15.8401,15.7717,15.8144,74511.0
2020-11-04 10:05:00,18.5,18.55,18.49,18.52,76026.0,15.8144,15.8572,15.8059,15.8315,76026.0
2020-11-04 10:10:00,18.53,18.57,18.5,18.52,113928.0,15.8401,15.8743,15.8144,15.8315,113928.0
2020-11-04 10:15:00,18.53,18.61,18.5,18.59,91176.0,15.8401,15.9085,15.8144,15.8914,91176.0
2020-11-04 10:20:00,18.59,18.64,18.58,18.61,83653.0,15.8914,15.9341,15.8828,15.9085,83653.0
2020-11-04 10:25:00,18.61,18.61,18.53,18.53,89311.0,15.9085,15.9085,15.8401,15.8401,89311.0
2020-11-04 10:30:00,18.54,18.58,18.53,18.55,51497.0,15.8486,15.8828,15.8401,15.8572,51497.0
2020-11-04 10:35:00,18.54,18.56,18.53,18.56,48061.0,15.8486,15.8657,15.8401,15.8657,48061.0
2020-11-04 10:40:00,18.56,18.57,18.46,18.49,284493.0,15.8657,15.8743,15.7802,15.8059,284493.0
2020-11-04 10:45:00,18.5,18.54,18.48,18.54,49340.0,15.8144,15.8486,15.7973,15.8486,49340.0
2020-11-04 10:50:00,18.54,18.56,18.5,18.55,92442.0,15.8486,15.8657,15.8144,15.8572,92442.0
2020-11-04 10:55:00,18.56,18.57,18.51,18.56,47452.0,15.8657,15.8743,15.823,15.8657,47452.0
2020-11-04 11:00:00,18.55,18.56,18.5,18.51,73038.0,15.8572,15.8657,15.8144,15.823,73038.0
2020-11-04 11:05:00,18.51,18.51,18.47,18.48,36684.0,15.823,15.823,15.7888,15.7973,36684.0
2020-11-04 11:10:00,18.47,18.51,18.46,18.46,138145.0,15.7888,15.823,15.7802,15.7802,138145.0
2020-11-04 11:15:00,18.46,18.47,18.45,18.46,61918.0,15.7802,15.7888,15.7717,15.7802,61918.0
2020-11-04 11:20:00,18.46,18.56,18.44,18.55,126813.0,15.7802,15.8657,15.7631,15.8572,126813.0
2020-11-04 11:25:00,18.55,18.56,18.51,18.52,81492.0,15.8572,15.8657,15.823,15.8315,81492.0
2020-11-04 11:30:00,18.52,18.54,18.48,18.49,66653.0,15.8315,15.8486,15.7973,15.8059,66653.0
2020-11-04 11:35:00,18.5,18.52,18.49,18.51,43544.0,15.8144,15.8315,15.8059,15.823,43544.0
2020-11-04 11:40:00,18.51,18.52,18.48,18.48,82110.0,15.823,15.8315,15.7973,15.7973,82110.0
2020-11-04 11:45:00,18.48,18.5,18.46,18.46,57479.0,15.7973,15.8144,15.7802,15.7802,57479.0
2020-11-04 11:50:00,18.46,18.49,18.44,18.46,92792.0,15.7802,15.8059,15.7631,15.7802,92792.0
2020-11-04 11:55:00,18.47,18.55,18.46,18.51,93748.0,15.7888,15.8572,15.7802,15.823,93748.0
2020-11-04 12:00:00,18.51,18.53,18.49,18.52,69182.0,15.823,15.8401,15.8059,15.8315,69182.0
2020-11-04 12:05:00,18.52,18.53,18.48,18.51,59281.0,15.8315,15.8401,15.7973,15.823,59281.0
2020-11-04 12:10:00,18.51,18.57,18.5,18.55,89474.0,15.823,15.8743,15.8144,15.8572,89474.0
2020-11-04 12:15:00,18.55,18.59,18.54,18.57,51470.0,15.8572,15.8914,15.8486,15.8743,51470.0
2020-11-04 12:20:00,18.57,18.64,18.56,18.63,74365.0,15.8743,15.9341,15.8657,15.9256,74365.0
2020-11-04 12:25:00,18.62,18.65,18.6,18.64,51837.0,15.917,15.9427,15.8999,15.9341,51837.0
2020-11-04 12:30:00,18.63,18.65,18.6,18.64,48981.0,15.9256,15.9427,15.8999,15.9341,48981.0
2020-11-04 12:35:00,18.64,18.66,18.61,18.64,53113.0,15.9341,15.9512,15.9085,15.9341,53113.0
2020-11-04 12:40:00,18.63,18.67,18.59,18.63,61652.0,15.9256,15.9598,15.8914,15.9256,61652.0
2020-11-04 12:45:00,18.62,18.63,18.59,18.6,30861.0,15.917,15.9256,15.8914,15.8999,30861.0
2020-11-04 12:50:00,18.61,18.61,18.56,18.56,46457.0,15.9085,15.9085,15.8657,15.8657,46457.0
2020-11-04 12:55:00,18.56,18.58,18.55,18.56,36383.0,15.8657,15.8828,15.8572,15.8657,36383.0
2020-11-04 13:00:00,18.57,18.58,18.53,18.55,44380.0,15.8743,15.8828,15.8401,15.8572,44380.0
2020-11-04 13:05:00,18.55,18.55,18.51,18.52,64893.0,15.8572,15.8572,15.823,15.8315,64893.0
2020-11-04 13:10:00,18.52,18.52,18.48,18.5,53724.0,15.8315,15.8315,15.7973,15.8144,53724.0
2020-11-04 13:15:00,18.49,18.5,18.43,18.44,47246.0,15.8059,15.8144,15.7546,15.7631,47246.0
2020-11-04 13:20:00,18.43,18.47,18.43,18.46,69434.0,15.7546,15.7888,15.7546,15.7802,69434.0
2020-11-04 13:25:00,18.46,18.46,18.42,18.45,48877.0,15.7802,15.7802,15.746,15.7717,48877.0
2020-11-04 13:30:00,18.46,18.49,18.44,18.48,100454.0,15.7802,15.8059,15.7631,15.7973,100454.0
2020-11-04 13:35:00,18.47,18.51,18.46,18.46,62796.0,15.7888,15.823,15.7802,15.7802,62796.0
2020-11-04 13:40:00,18.46,18.48,18.38,18.41,83860.0,15.7802,15.7973,15.7119,15.7375,83860.0
2020-11-04 13:45:00,18.41,18.45,18.4,18.44,50082.0,15.7375,15.7717,15.729,15.7631,50082.0
2020-11-04 13:50:00,18.43,18.44,18.41,18.43,40478.0,15.7546,15.7631,15.7375,15.7546,40478.0
2020-11-04 13:55:00,18.43,18.46,18.41,18.44,52467.0,15.7546,15.7802,15.7375,15.7631,52467.0
2020-11-04 14:00:00,18.44,18.46,18.39,18.39,53158.0,15.7631,15.7802,15.7204,15.7204,53158.0
2020-11-04 14:05:00,18.39,18.42,18.38,18.41,50200.0,15.7204,15.746,15.7119,15.7375,50200.0
2020-11-04 14:10:00,18.41,18.43,18.38,18.4,60368.0,15.7375,15.7546,15.7119,15.729,60368.0
2020-11-04 14:15:00,18.39,18.4,18.35,18.39,70236.0,15.7204,15.729,15.6862,15.7204,70236.0
2020-11-04 14:20:00,18.4,18.43,18.38,18.4,86696.0,15.729,15.7546,15.7119,15.729,86696.0
2020-11-04 14:25:00,18.4,18.41,18.37,18.38,54237.0,15.729,15.7375,15.7033,15.7119,54237.0
2020-11-04 14:30:00,18.39,18.4,18.38,18.39,43710.0,15.7204,15.729,15.7119,15.7204,43710.0
2020-11-04 14:35:00,18.39,18.43,18.38,18.41,49565.0,15.7204,15.7546,15.7119,15.7375,49565.0
2020-11-04 14:40:00,18.4,18.41,18.36,18.38,72695.0,15.729,15.7375,15.6948,15.7119,72695.0
2020-11-04 14:45:00,18.38,18.41,18.36,18.36,63870.0,15.7119,15.7375,15.6948,15.6948,63870.0
2020-11-04 14:50:00,18.37,18.4,18.36,18.39,51028.0,15.7033,15.729,15.6948,15.7204,51028.0
2020-11-04 14:55:00,18.39,18.41,18.37,18.38,68538.0,15.7204,15.7375,15.7033,15.7119,68538.0
2020-11-04 15:00:00,18.38,18.39,18.33,18.34,73572.0,15.7119,15.7204,15.6691,15.6777,73572.0
2020-11-04 15:05:00,18.35,18.38,18.32,18.38,78433.0,15.6862,15.7119,15.6606,15.7119,78433.0
2020-11-04 15:10:00,18.37,18.38,18.32,18.34,136090.0,15.7033,15.7119,15.6606,15.6777,136090.0
2020-11-04 15:15:00,18.33,18.35,18.3,18.3,99267.0,15.6691,15.6862,15.6435,15.6435,99267.0
2020-11-04 15:20:00,18.31,18.35,18.3,18.33,110320.0,15.652,15.6862,15.6435,15.6691,110320.0
2020-11-04 15:25:00,18.33,18.34,18.28,18.29,91145.0,15.6691,15.6777,15.6264,15.6349,91145.0
2020-11-04 15:30:00,18.29,18.36,18.28,18.36,154076.0,15.6349,15.6948,15.6264,15.6948,154076.0
2020-11-04 15:35:00,18.36,18.37,18.32,18.34,117797.0,15.6948,15.7033,15.6606,15.6777,117797.0
2020-11-04 15:40:00,18.34,18.38,18.31,18.35,126629.0,15.6777,15.7119,15.652,15.6862,126629.0
2020-11-04 15:45:00,18.34,18.39,18.31,18.32,167569.0,15.6777,15.7204,15.652,15.6606,167569.0
2020-11-04 15:50:00,18.31,18.37,18.3,18.34,346862.0,15.652,15.7033,15.6435,15.6777,346862.0
2020-11-04 15:55:00,18.33,18.34,18.25,18.29,568606.0,15.6691,15.6777,15.6007,15.6349,568606.0
2020-11-05 09:30:00,18.6,18.75,18.59,18.75,147027.0,15.8999,16.0281,15.8914,16.0281,147027.0
2020-11-05 09:35:00,18.75,18.75,18.68,18.7,86238.0,16.0281,16.0281,15.9683,15.9854,86238.0
2020-11-05 09:40:00,18.69,18.77,18.65,18.77,128486.0,15.9769,16.0452,15.9427,16.0452,128486.0
2020-11-05 09:45:00,18.76,18.93,18.76,18.92,144110.0,16.0367,16.182,16.0367,16.1735,144110.0
2020-11-05 09:50:00,18.93,19.02,18.92,19.02,110022.0,16.182,16.2589,16.1735,16.2589,110022.0
2020-11-05 09:55:00,19.02,19.04,18.96,18.96,90876.0,16.2589,16.276,16.2077,16.2077,90876.0
2020-11-05 10:00:00,18.97,19.07,18.96,19.07,154713.0,16.2162,16.3017,16.2077,16.3017,154713.0
2020-11-05 10:05:00,19.06,19.1,19.02,19.05,68642.0,16.2931,16.3273,16.2589,16.2846,68642.0
2020-11-05 10:10:00,19.06,19.14,19.04,19.14,55971.0,16.2931,16.3615,16.276,16.3615,55971.0
2020-11-05 10:15:00,19.14,19.17,19.11,19.16,95893.0,16.3615,16.3872,16.3359,16.3786,95893.0
2020-11-05 10:20:00,19.16,19.18,19.13,19.17,70982.0,16.3786,16.3957,16.353,16.3872,70982.0
2020-11-05 10:25:00,19.17,19.2,19.12,19.16,132235.0,16.3872,16.4128,16.3444,16.3786,132235.0
2020-11-05 10:30:00,19.15,19.19,19.12,19.18,63397.0,16.3701,16.4043,16.3444,16.3957,63397.0
2020-11-05 10:35:00,19.17,19.19,19.13,19.14,70783.0,16.3872,16.4043,16.353,16.3615,70783.0
2020-11-05 10:40:00,19.13,19.15,19.11,19.14,50894.0,16.353,16.3701,16.3359,16.3615,50894.0
2020-11-05 10:45:00,19.14,19.17,19.13,19.14,36546.0,16.3615,16.3872,16.353,16.3615,36546.0
2020-11-05 10:50:00,19.14,19.16,19.13,19.14,44859.0,16.3615,16.3786,16.353,16.3615,44859.0
2020-11-05 10:55:00,19.14,19.2,19.13,19.18,65561.0,16.3615,16.4128,16.353,16.3957,65561.0
2020-11-05 11:00:00,19.18,19.19,19.16,19.17,37991.0,16.3957,16.4043,16.3786,16.3872,37991.0
2020-11-05 11:05:00,19.16,19.17,19.12,19.13,59228.0,16.3786,16.3872,16.3444,16.353,59228.0
2020-11-05 11:10:00,19.13,19.13,19.05,19.06,78751.0,16.353,16.353,16.2846,16.2931,78751.0
2020-11-05 11:15:00,19.07,19.08,19.05,19.06,59657.0,16.3017,16.3102,16.2846,16.2931,59657.0
2020-11-05 11:20:00,19.07,19.07,19.02,19.05,96340.0,16.3017,16.3017,16.2589,16.2846,96340.0
2020-11-05 11:25:00,19.05,19.06,19.02,19.03,91561.0,16.2846,16.2931,16.2589,16.2675,91561.0
2020-11-05 11:30:00,19.02,19.03,18.98,18.98,202089.0,16.2589,16.2675,16.2248,16.2248,202089.0
2020-11-05 11:35:00,18.98,18.99,18.95,18.96,219531.0,16.2248,16.2333,16.1991,16.2077,219531.0
2020-11-05 11:40:00,18.96,18.97,18.93,18.94,103955.0,16.2077,16.2162,16.182,16.1906,103955.0
2020-11-05 11:45:00,18.94,19.03,18.93,19.01,93178.0,16.1906,16.2675,16.182,16.2504,93178.0
2020-11-05 11:50:00,19.01,19.05,19.0,19.03,70791.0,16.2504,16.2846,16.2419,16.2675,70791.0
2020-11-05 11:55:00,19.03,19.04,19.01,19.01,34972.0,16.2675,16.276,16.2504,16.2504,34972.0
2020-11-05 12:00:00,19.02,19.05,19.01,19.03,45773.0,16.2589,16.2846,16.2504,16.2675,45773.0
2020-11-05 12:05:00,19.02,19.04,19.0,19.04,49707.0,16.2589,16.276,16.2419,16.276,49707.0
2020-11-05 12:10:00,19.04,19.08,19.03,19.05,38590.0,16.276,16.3102,16.2675,16.2846,38590.0
2020-11-05 12:15:00,19.05,19.05,18.97,18.98,29495.0,16.2846,16.2846,16.2162,16.2248,29495.0
2020-11-05 12:20:00,18.98,19.0,18.95,18.98,54931.0,16.2248,16.2419,16.1991,16.2248,54931.0
2020-11-05 12:25:00,18.98,19.0,18.95,18.97,64096.0,16.2248,16.2419,16.1991,16.2162,64096.0
2020-11-05 12:30:00,18.97,19.0,18.97,18.98,29565.0,16.2162,16.2419,16.2162,16.2248,29565.0
2020-11-05 12:35:00,18.98,19.02,18.98,19.02,62024.0,16.2248,16.2589,16.2248,16.2589,62024.0
2020-11-05 12:40:00,19.01,19.01,19.0,19.01,19126.0,16.2504,16.2504,16.2419,16.2504,19126.0
2020-11-05 12:45:00,19.01,19.01,18.97,18.98,39674.0,16.2504,16.2504,16.2162,16.2248,39674.0
2020-11-05 12:50:00,18.97,18.98,18.94,18.98,60152.0,16.2162,16.2248,16.1906,16.2248,60152.0
2020-11-05 12:55:00,18.98,19.0,18.97,18.99,61956.0,16.2248,16.2419,16.2162,16.2333,61956.0
2020-11-05 13:00:00,19.0,19.03,18.99,19.02,90674.0,16.2419,16.2675,16.2333,16.2589,90674.0
2020-11-05 13:05:00,19.01,19.01,18.99,19.0,53199.0,16.2504,16.2504,16.2333,16.2419,53199.0
2020-11-05 13:10:00,19.0,19.01,18.97,18.97,68563.0,16.2419,16.2504,16.2162,16.2162,68563.0
2020-11-05 13:15:00,18.98,18.98,18.95,18.95,32756.0,16.2248,16.2248,16.1991,16.1991,32756.0
2020-11-05 13:20:00,18.95,18.96,18.94,18.94,57608.0,16.1991,16.2077,16.1906,16.1906,57608.0
2020-11-05 13:25:00,18.94,18.99,18.94,18.98,52303.0,16.1906,16.2333,16.1906,16.2248,52303.0
2020-11-05 13:30:00,18.98,18.99,18.97,18.98,42480.0,16.2248,16.2333,16.2162,16.2248,42480.0
2020-11-05 13:35:00,18.98,18.99,18.96,18.99,44173.0,16.2248,16.2333,16.2077,16.2333,44173.0
2020-11-05 13:40:00,18.99,19.0,18.98,19.0,50197.0,16.2333,16.2419,16.2248,16.2419,50197.0
2020-11-05 13:45:00,19.0,19.0,18.97,19.0,35758.0,16.2419,16.2419,16.2162,16.2419,35758.0
2020-11-05 13:50:00,19.0,19.01,18.98,19.0,78197.0,16.2419,16.2504,16.2248,16.2419,78197.0
2020-11-05 13:55:00,18.99,19.01,18.98,19.01,71156.0,16.2333,16.2504,16.2248,16.2504,71156.0
2020-11-05 14:00:00,19.01,19.04,19.0,19.04,98739.0,16.2504,16.276,16.2419,16.276,98739.0
2020-11-05 14:05:00,19.04,19.04,18.99,19.01,45509.0,16.276,16.276,16.2333,16.2504,45509.0
2020-11-05 14:10:00,19.01,19.06,19.0,19.05,52134.0,16.2504,16.2931,16.2419,16.2846,52134.0
2020-11-05 14:15:00,19.05,19.06,19.04,19.05,33878.0,16.2846,16.2931,16.276,16.2846,33878.0
2020-11-05 14:20:00,19.05,19.06,19.04,19.04,28034.0,16.2846,16.2931,16.276,16.276,28034.0
2020-11-05 14:25:00,19.05,19.06,19.03,19.05,40520.0,16.2846,16.2931,16.2675,16.2846,40520.0
2020-11-05 14:30:00,19.05,19.08,19.05,19.06,57654.0,16.2846,16.3102,16.2846,16.2931,57654.0
2020-11-05 14:35:00,19.06,19.07,19.03,19.07,70898.0,16.2931,16.3017,16.2675,16.3017,70898.0
2020-11-05 14:40:00,19.07,19.12,19.05,19.12,89761.0,16.3017,16.3444,16.2846,16.3444,89761.0
2020-11-05 14:45:00,19.12,19.15,19.1,19.11,82207.0,16.3444,16.3701,16.3273,16.3359,82207.0
2020-11-05 14:50:00,19.11,19.12,19.09,19.11,50911.0,16.3359,16.3444,16.3188,16.3359,50911.0
2020-11-05 14:55:00,19.11,19.15,19.08,19.14,60288.0,16.3359,16.3701,16.3102,16.3615,60288.0
2020-11-05 15:00:00,19.14,19.16,19.13,19.16,91069.0,16.3615,16.3786,16.353,16.3786,91069.0
2020-11-05 15:05:00,19.15,19.16,19.12,19.12,65185.0,16.3701,16.3786,16.3444,16.3444,65185.0
2020-11-05 15:10:00,19.13,19.15,19.11,19.11,90878.0,16.353,16.3701,16.3359,16.3359,90878.0
2020-11-05 15:15:00,19.11,19.13,19.09,19.11,79725.0,16.3359,16.353,16.3188,16.3359,79725.0
2020-11-05 15:20:00,19.11,19.13,19.1,19.12,65915.0,16.3359,16.353,16.3273,16.3444,65915.0
2020-11-05 15:25:00,19.12,19.13,19.07,19.1,82636.0,16.3444,16.353,16.3017,16.3273,82636.0
2020-11-05 15:30:00,19.1,19.11,19.03,19.04,91837.0,16.3273,16.3359,16.2675,16.276,91837.0
2020-11-05 15:35:00,19.05,19.07,19.03,19.05,127916.0,16.2846,16.3017,16.2675,16.2846,127916.0
2020-11-05 15:40:00,19.05,19.1,19.05,19.09,146988.0,16.2846,16.3273,16.2846,16.3188,146988.0
2020-11-05 15:45:00,19.08,19.11,19.05,19.07,297759.0,16.3102,16.3359,16.2846,16.3017,297759.0
2020-11-05 15:50:00,19.07,19.16,19.07,19.12,373090.0,16.3017,16.3786,16.3017,16.3444,373090.0
2020-11-05 15:55:00,19.12,19.15,19.07,19.12,541430.0,16.3444,16.3701,16.3017,16.3444,541430.0
2020-11-06 09:30:00,19.1,19.14,19.01,19.13,122116.0,16.3273,16.3615,16.2504,16.353,122116.0
2020-11-06 09:35:00,19.13,19.15,19.02,19.03,89467.0,16.353,16.3701,16.2589,16.2675,89467.0
2020-11-06 09:40:00,19.03,19.13,19.02,19.1,67714.0,16.2675,16.353,16.2589,16.3273,67714.0
2020-11-06 09:45:00,19.09,19.1,19.01,19.07,76066.0,16.3188,16.3273,16.2504,16.3017,76066.0
2020-11-06 09:50:00,19.07,19.08,19.02,19.06,56873.0,16.3017,16.3102,16.2589,16.2931,56873.0
2020-11-06 09:55:00,19.07,19.07,18.97,19.04,76344.0,16.3017,16.3017,16.2162,16.276,76344.0
2020-11-06 10:00:00,19.04,19.08,19.03,19.05,49750.0,16.276,16.3102,16.2675,16.2846,49750.0
2020-11-06 10:05:00,19.05,19.15,19.03,19.14,53898.0,16.2846,16.3701,16.2675,16.3615,53898.0
2020-11-06 10:10:00,19.14,19.18,19.13,19.18,74923.0,16.3615,16.3957,16.353,16.3957,74923.0
2020-11-06 10:15:00,19.18,19.18,19.15,19.16,24417.0,16.3957,16.3957,16.3701,16.3786,24417.0
2020-11-06 10:20:00,19.16,19.19,19.16,19.18,54637.0,16.3786,16.4043,16.3786,16.3957,54637.0
2020-11-06 10:25:00,19.18,19.18,19.14,19.14,92403.0,16.3957,16.3957,16.3615,16.3615,92403.0
2020-11-06 10:30:00,19.14,19.15,19.08,19.08,34338.0,16.3615,16.3701,16.3102,16.3102,34338.0
2020-11-06 10:35:00,19.09,19.13,19.08,19.09,41039.0,16.3188,16.353,16.3102,16.3188,41039.0
2020-11-06 10:40:00,19.08,19.12,19.07,19.11,32494.0,16.3102,16.3444,16.3017,16.3359,32494.0
2020-11-06 10:45:00,19.11,19.13,19.1,19.11,93922.0,16.3359,16.353,16.3273,16.3359,93922.0
2020-11-06 10:50:00,19.12,19.14,19.1,19.12,36636.0,16.3444,16.3615,16.3273,16.3444,36636.0
2020-11-06 10:55:00,19.11,19.13,19.01,19.04,113489.0,16.3359,16.353,16.2504,16.276,113489.0
2020-11-06 11:00:00,19.04,19.12,19.03,19.11,77764.0,16.276,16.3444,16.2675,16.3359,77764.0
2020-11-06 11:05:00,19.11,19.13,19.09,19.13,40616.0,16.3359,16.353,16.3188,16.353,40616.0
2020-11-06 11:10:00,19.13,19.13,19.07,19.09,59182.0,16.353,16.353,16.3017,16.3188,59182.0
2020-11-06 11:15:00,19.08,19.11,19.05,19.1,45157.0,16.3102,16.3359,16.2846,16.3273,45157.0
2020-11-06 11:20:00,19.1,19.1,19.06,19.07,49210.0,16.3273,16.3273,16.2931,16.3017,49210.0
2020-11-06 11:25:00,19.07,19.09,19.04,19.05,130104.0,16.3017,16.3188,16.276,16.2846,130104.0
2020-11-06 11:30:00,19.06,19.07,19.04,19.05,45230.0,16.2931,16.3017,16.276,16.2846,45230.0
2020-11-06 11:35:00,19.05,19.08,19.05,19.07,32980.0,16.2846,16.3102,16.2846,16.3017,32980.0
2020-11-06 11:40:00,19.08,19.09,19.05,19.05,57284.0,16.3102,16.3188,16.2846,16.2846,57284.0
2020-11-06 11:45:00,19.05,19.07,19.04,19.05,55857.0,16.2846,16.3017,16.276,16.2846,55857.0
2020-11-06 11:50:00,19.05,19.08,19.04,19.04,30843.0,16.2846,16.3102,16.276,16.276,30843.0
2020-11-06 11:55:00,19.04,19.06,19.02,19.03,49630.0,16.276,16.2931,16.2589,16.2675,49630.0
2020-11-06 12:00:00,19.03,19.04,19.0,19.0,39771.0,16.2675,16.276,16.2419,16.2419,39771.0
2020-11-06 12:05:00,19.0,19.03,18.99,19.0,43045.0,16.2419,16.2675,16.2333,16.2419,43045.0
2020-11-06 12:10:00,19.0,19.02,18.99,19.0,44509.0,16.2419,16.2589,16.2333,16.2419,44509.0
2020-11-06 12:15:00,19.0,19.01,18.98,19.0,40168.0,16.2419,16.2504,16.2248,16.2419,40168.0
2020-11-06 12:20:00,19.0,19.01,18.98,19.01,50099.0,16.2419,16.2504,16.2248,16.2504,50099.0
2020-11-06 12:25:00,19.0,19.04,19.0,19.04,37276.0,16.2419,16.276,16.2419,16.276,37276.0
2020-11-06 12:30:00,19.04,19.05,19.02,19.03,83256.0,16.276,16.2846,16.2589,16.2675,83256.0
2020-11-06 12:35:00,19.03,19.04,18.98,19.02,128250.0,16.2675,16.276,16.2248,16.2589,128250.0
2020-11-06 12:40:00,19.02,19.05,19.01,19.04,25890.0,16.2589,16.2846,16.2504,16.276,25890.0
2020-11-06 12:45:00,19.04,19.06,19.02,19.05,25631.0,16.276,16.2931,16.2589,16.2846,25631.0
2020-11-06 12:50:00,19.05,19.07,19.04,19.05,26297.0,16.2846,16.3017,16.276,16.2846,26297.0
2020-11-06 12:55:00,19.06,19.06,19.04,19.05,65846.0,16.2931,16.2931,16.276,16.2846,65846.0
2020-11-06 13:00:00,19.06,19.09,19.05,19.09,23478.0,16.2931,16.3188,16.2846,16.3188,23478.0
2020-11-06 13:05:00,19.09,19.1,19.08,19.1,38837.0,16.3188,16.3273,16.3102,16.3273,38837.0
2020-11-06 13:10:00,19.1,19.14,19.09,19.12,50647.0,16.3273,16.3615,16.3188,16.3444,50647.0
2020-11-06 13:15:00,19.13,19.15,19.12,19.14,37405.0,16.353,16.3701,16.3444,16.3615,37405.0
2020-11-06 13:20:00,19.14,19.14,19.11,19.14,26762.0,16.3615,16.3615,16.3359,16.3615,26762.0
2020-11-06 13:25:00,19.14,19.15,19.13,19.14,16461.0,16.3615,16.3701,16.353,16.3615,16461.0
2020-11-06 13:30:00,19.14,19.15,19.13,19.14,27647.0,16.3615,16.3701,16.353,16.3615,27647.0
2020-11-06 13:35:00,19.14,19.16,19.12,19.16,58155.0,16.3615,16.3786,16.3444,16.3786,58155.0
2020-11-06 13:40:00,19.16,19.18,19.15,19.18,31333.0,16.3786,16.3957,16.3701,16.3957,31333.0
2020-11-06 13:45:00,19.17,19.21,19.17,19.2,75204.0,16.3872,16.4214,16.3872,16.4128,75204.0
2020-11-06 13:50:00,19.2,19.21,19.19,19.2,19509.0,16.4128,16.4214,16.4043,16.4128,19509.0
2020-11-06 13:55:00,19.21,19.23,19.19,19.22,38188.0,16.4214,16.4385,16.4043,16.4299,38188.0
2020-11-06 14:00:00,19.22,19.24,19.18,19.18,76070.0,16.4299,16.447,16.3957,16.3957,76070.0
2020-11-06 14:05:00,19.18,19.2,19.18,19.2,25400.0,16.3957,16.4128,16.3957,16.4128,25400.0
2020-11-06 14:10:00,19.2,19.22,19.18,19.21,39318.0,16.4128,16.4299,16.3957,16.4214,39318.0
2020-11-06 14:15:00,19.21,19.22,19.19,19.22,65963.0,16.4214,16.4299,16.4043,16.4299,65963.0
2020-11-06 14:20:00,19.21,19.24,19.2,19.23,31271.0,16.4214,16.447,16.4128,16.4385,31271.0
2020-11-06 14:25:00,19.23,19.27,19.22,19.26,68428.0,16.4385,16.4727,16.4299,16.4641,68428.0
2020-11-06 14:30:00,19.27,19.27,19.22,19.25,65408.0,16.4727,16.4727,16.4299,16.4556,65408.0
2020-11-06 14:35:00,19.25,19.27,19.23,19.23,54733.0,16.4556,16.4727,16.4385,16.4385,54733.0
2020-11-06 14:40:00,19.23,19.25,19.23,19.25,36706.0,16.4385,16.4556,16.4385,16.4556,36706.0
2020-11-06 14:45:00,19.25,19.27,19.23,19.26,121885.0,16.4556,16.4727,16.4385,16.4641,121885.0
2020-11-06 14:50:00,19.26,19.27,19.24,19.25,44441.0,16.4641,16.4727,16.447,16.4556,44441.0
2020-11-06 14:55:00,19.25,19.26,19.23,19.24,53564.0,16.4556,16.4641,16.4385,16.447,53564.0
2020-11-06 15:00:00,19.25,19.25,19.19,19.21,61855.0,16.4556,16.4556,16.4043,16.4214,61855.0
2020-11-06 15:05:00,19.21,19.21,19.18,19.19,63771.0,16.4214,16.4214,16.3957,16.4043,63771.0
2020-11-06 15:10:00,19.2,19.22,19.19,19.21,25521.0,16.4128,16.4299,16.4043,16.4214,25521.0
2020-11-06 15:15:00,19.22,19.24,19.19,19.22,101900.0,16.4299,16.447,16.4043,16.4299,101900.0
2020-11-06 15:20:00,19.22,19.26,19.21,19.25,80595.0,16.4299,16.4641,16.4214,16.4556,80595.0
2020-11-06 15:25:00,19.25,19.3,19.24,19.3,98769.0,16.4556,16.4983,16.447,16.4983,98769.0
2020-11-06 15:30:00,19.3,19.33,19.29,19.3,146819.0,16.4983,16.5239,16.4898,16.4983,146819.0
2020-11-06 15:35:00,19.3,19.34,19.3,19.31,121612.0,16.4983,16.5325,16.4983,16.5069,121612.0
2020-11-06 15:40:00,19.31,19.34,19.29,19.32,127266.0,16.5069,16.5325,16.4898,16.5154,127266.0
2020-11-06 15:45:00,19.32,19.34,19.28,19.32,216094.0,16.5154,16.5325,16.4812,16.5154,216094.0
2020-11-06 15:50:00,19.32,19.34,19.29,19.3,232457.0,16.5154,16.5325,16.4898,16.4983,232457.0
2020-11-06 15:55:00,19.3,19.3,19.24,19.25,429087.0,16.4983,16.4983,16.447,16.4556,429087.0
2020-11-09 09:30:00,19.92,20.16,19.84,20.11,123984.0,17.0283,17.2335,16.9599,17.1907,123984.0
2020-11-09 09:35:00,20.12,20.6,20.04,20.22,817444.0,17.1993,17.6096,17.1309,17.2848,817444.0
2020-11-09 09:40:00,20.22,20.24,20.04,20.11,349782.0,17.2848,17.3018,17.1309,17.1907,349782.0
2020-11-09 09:45:00,20.11,20.14,19.87,19.88,262941.0,17.1907,17.2164,16.9856,16.9941,262941.0
2020-11-09 09:50:00,19.88,19.98,19.84,19.86,177706.0,16.9941,17.0796,16.9599,16.977,177706.0
2020-11-09 09:55:00,19.87,19.88,19.74,19.83,160615.0,16.9856,16.9941,16.8744,16.9514,160615.0
2020-11-09 10:00:00,19.83,19.98,19.83,19.97,118101.0,16.9514,17.0796,16.9514,17.071,118101.0
2020-11-09 10:05:00,19.97,20.0,19.84,19.84,242788.0,17.071,17.0967,16.9599,16.9599,242788.0
2020-11-09 10:10:00,19.84,19.94,19.83,19.83,121110.0,16.9599,17.0454,16.9514,16.9514,121110.0
2020-11-09 10:15:00,19.84,19.95,19.8,19.9,243653.0,16.9599,17.0539,16.9257,17.0112,243653.0
2020-11-09 10:20:00,19.89,19.91,19.75,19.81,109665.0,17.0027,17.0198,16.883,16.9343,109665.0
2020-11-09 10:25:00,19.81,19.88,19.79,19.79,84653.0,16.9343,16.9941,16.9172,16.9172,84653.0
2020-11-09 10:30:00,19.79,19.84,19.75,19.77,78999.0,16.9172,16.9599,16.883,16.9001,78999.0
2020-11-09 10:35:00,19.75,19.76,19.71,19.72,69997.0,16.883,16.8915,16.8488,16.8573,69997.0
2020-11-09 10:40:00,19.73,19.76,19.72,19.75,114345.0,16.8659,16.8915,16.8573,16.883,114345.0
2020-11-09 10:45:00,19.75,19.77,19.68,19.7,80276.0,16.883,16.9001,16.8231,16.8402,80276.0
2020-11-09 10:50:00,19.71,19.76,19.7,19.73,66693.0,16.8488,16.8915,16.8402,16.8659,66693.0
2020-11-09 10:55:00,19.73,19.75,19.7,19.75,55463.0,16.8659,16.883,16.8402,16.883,55463.0
2020-11-09 11:00:00,19.75,19.76,19.67,19.69,64362.0,16.883,16.8915,16.8146,16.8317,64362.0
2020-11-09 11:05:00,19.69,19.76,19.64,19.75,128015.0,16.8317,16.8915,16.7889,16.883,128015.0
2020-11-09 11:10:00,19.75,19.75,19.69,19.71,48481.0,16.883,16.883,16.8317,16.8488,48481.0
2020-11-09 11:15:00,19.7,19.73,19.67,19.71,76778.0,16.8402,16.8659,16.8146,16.8488,76778.0
2020-11-09 11:20:00,19.71,19.76,19.69,19.76,109800.0,16.8488,16.8915,16.8317,16.8915,109800.0
2020-11-09 11:25:00,19.76,19.8,19.72,19.8,102280.0,16.8915,16.9257,16.8573,16.9257,102280.0
2020-11-09 11:30:00,19.79,19.86,19.78,19.78,104145.0,16.9172,16.977,16.9086,16.9086,104145.0
2020-11-09 11:35:00,19.78,19.84,19.75,19.81,72488.0,16.9086,16.9599,16.883,16.9343,72488.0
2020-11-09 11:40:00,19.81,19.83,19.78,19.81,74160.0,16.9343,16.9514,16.9086,16.9343,74160.0
2020-11-09 11:45:00,19.82,19.83,19.74,19.77,96297.0,16.9428,16.9514,16.8744,16.9001,96297.0
2020-11-09 11:50:00,19.77,19.78,19.72,19.75,70589.0,16.9001,16.9086,16.8573,16.883,70589.0
2020-11-09 11:55:00,19.75,19.79,19.73,19.75,62410.0,16.883,16.9172,16.8659,16.883,62410.0
2020-11-09 12:00:00,19.76,19.77,19.73,19.75,70091.0,16.8915,16.9001,16.8659,16.883,70091.0
2020-11-09 12:05:00,19.75,19.81,19.74,19.8,75297.0,16.883,16.9343,16.8744,16.9257,75297.0
2020-11-09 12:10:00,19.8,19.82,19.76,19.81,56021.0,16.9257,16.9428,16.8915,16.9343,56021.0
2020-11-09 12:15:00,19.8,19.81,19.74,19.75,55739.0,16.9257,16.9343,16.8744,16.883,55739.0
2020-11-09 12:20:00,19.76,19.85,19.75,19.85,51667.0,16.8915,16.9685,16.883,16.9685,51667.0
2020-11-09 12:25:00,19.84,19.88,19.84,19.84,68594.0,16.9599,16.9941,16.9599,16.9599,68594.0
2020-11-09 12:30:00,19.85,19.86,19.83,19.85,52271.0,16.9685,16.977,16.9514,16.9685,52271.0
2020-11-09 12:35:00,19.85,19.94,19.83,19.94,195166.0,16.9685,17.0454,16.9514,17.0454,195166.0
2020-11-09 12:40:00,19.93,19.96,19.89,19.89,136920.0,17.0368,17.0625,17.0027,17.0027,136920.0
2020-11-09 12:45:00,19.89,19.93,19.84,19.86,97342.0,17.0027,17.0368,16.9599,16.977,97342.0
2020-11-09 12:50:00,19.86,19.9,19.85,19.86,54529.0,16.977,17.0112,16.9685,16.977,54529.0
2020-11-09 12:55:00,19.85,19.91,19.84,19.9,49354.0,16.9685,17.0198,16.9599,17.0112,49354.0
2020-11-09 13:00:00,19.9,19.92,19.89,19.9,46937.0,17.0112,17.0283,17.0027,17.0112,46937.0
2020-11-09 13:05:00,19.91,19.97,19.91,19.96,64811.0,17.0198,17.071,17.0198,17.0625,64811.0
2020-11-09 13:10:00,19.96,19.97,19.93,19.95,61316.0,17.0625,17.071,17.0368,17.0539,61316.0
2020-11-09 13:15:00,19.96,19.96,19.92,19.94,50076.0,17.0625,17.0625,17.0283,17.0454,50076.0
2020-11-09 13:20:00,19.94,19.95,19.9,19.94,53342.0,17.0454,17.0539,17.0112,17.0454,53342.0
2020-11-09 13:25:00,19.94,19.97,19.93,19.96,60676.0,17.0454,17.071,17.0368,17.0625,60676.0
2020-11-09 13:30:00,19.96,19.97,19.93,19.93,55007.0,17.0625,17.071,17.0368,17.0368,55007.0
2020-11-09 13:35:00,19.94,19.97,19.91,19.94,76916.0,17.0454,17.071,17.0198,17.0454,76916.0
2020-11-09 13:40:00,19.94,19.94,19.91,19.93,41768.0,17.0454,17.0454,17.0198,17.0368,41768.0
2020-11-09 13:45:00,19.94,19.96,19.9,19.93,121939.0,17.0454,17.0625,17.0112,17.0368,121939.0
2020-11-09 13:50:00,19.93,19.96,19.92,19.96,46192.0,17.0368,17.0625,17.0283,17.0625,46192.0
2020-11-09 13:55:00,19.95,19.98,19.94,19.95,59145.0,17.0539,17.0796,17.0454,17.0539,59145.0
2020-11-09 14:00:00,19.96,19.97,19.91,19.93,66491.0,17.0625,17.071,17.0198,17.0368,66491.0
2020-11-09 14:05:00,19.93,19.95,19.91,19.94,46502.0,17.0368,17.0539,17.0198,17.0454,46502.0
2020-11-09 14:10:00,19.94,19.94,19.89,19.9,69127.0,17.0454,17.0454,17.0027,17.0112,69127.0
2020-11-09 14:15:00,19.9,19.93,19.88,19.91,73885.0,17.0112,17.0368,16.9941,17.0198,73885.0
2020-11-09 14:20:00,19.9,19.91,19.86,19.88,85422.0,17.0112,17.0198,16.977,16.9941,85422.0
2020-11-09 14:25:00,19.88,19.92,19.87,19.89,92899.0,16.9941,17.0283,16.9856,17.0027,92899.0
2020-11-09 14:30:00,19.89,19.9,19.85,19.86,64188.0,17.0027,17.0112,16.9685,16.977,64188.0
2020-11-09 14:35:00,19.86,19.9,19.84,19.88,60176.0,16.977,17.0112,16.9599,16.9941,60176.0
2020-11-09 14:40:00,19.87,19.92,19.87,19.91,60870.0,16.9856,17.0283,16.9856,17.0198,60870.0
2020-11-09 14:45:00,19.91,19.92,19.88,19.92,68807.0,17.0198,17.0283,16.9941,17.0283,68807.0
2020-11-09 14:50:00,19.91,19.92,19.86,19.89,118461.0,17.0198,17.0283,16.977,17.0027,118461.0
2020-11-09 14:55:00,19.89,20.03,19.87,20.0,658661.0,17.0027,17.1223,16.9856,17.0967,658661.0
2020-11-09 15:00:00,20.0,20.18,19.99,20.15,1659884.0,17.0967,17.2506,17.0881,17.2249,1659884.0
2020-11-09 15:05:00,20.14,20.19,20.04,20.05,405228.0,17.2164,17.2591,17.1309,17.1394,405228.0
2020-11-09 15:10:00,20.05,20.06,19.96,20.0,200146.0,17.1394,17.148,17.0625,17.0967,200146.0
2020-11-09 15:15:00,20.01,20.03,19.95,19.95,126480.0,17.1052,17.1223,17.0539,17.0539,126480.0
2020-11-09 15:20:00,19.95,19.95,19.9,19.93,112829.0,17.0539,17.0539,17.0112,17.0368,112829.0
2020-11-09 15:25:00,19.92,19.92,19.86,19.89,90986.0,17.0283,17.0283,16.977,17.0027,90986.0
2020-11-09 15:30:00,19.88,19.92,19.88,19.88,165359.0,16.9941,17.0283,16.9941,16.9941,165359.0
2020-11-09 15:35:00,19.89,19.91,19.88,19.91,127744.0,17.0027,17.0198,16.9941,17.0198,127744.0
2020-11-09 15:40:00,19.91,19.92,19.85,19.9,457853.0,17.0198,17.0283,16.9685,17.0112,457853.0
2020-11-09 15:45:00,19.9,19.9,19.85,19.87,114111.0,17.0112,17.0112,16.9685,16.9856,114111.0
2020-11-09 15:50:00,19.87,19.87,19.77,19.8,370850.0,16.9856,16.9856,16.9001,16.9257,370850.0
2020-11-09 15:55:00,19.79,19.8,19.7,19.73,585279.0,16.9172,16.9257,16.8402,16.8659,585279.0
2020-11-10 09:30:00,19.77,20.03,19.73,20.0,198193.0,16.9001,17.1223,16.8659,17.0967,198193.0
2020-11-10 09:35:00,20.01,20.05,19.86,19.87,192412.0,17.1052,17.1394,16.977,16.9856,192412.0
2020-11-10 09:40:00,19.86,19.91,19.84,19.88,102213.0,16.977,17.0198,16.9599,16.9941,102213.0
2020-11-10 09:45:00,19.88,19.95,19.86,19.94,128688.0,16.9941,17.0539,16.977,17.0454,128688.0
2020-11-10 09:50:00,19.95,20.02,19.94,19.95,178593.0,17.0539,17.1138,17.0454,17.0539,178593.0
2020-11-10 09:55:00,19.94,20.07,19.93,20.05,110997.0,17.0454,17.1565,17.0368,17.1394,110997.0
2020-11-10 10:00:00,20.04,20.04,19.95,20.0,117090.0,17.1309,17.1309,17.0539,17.0967,117090.0
2020-11-10 10:05:00,20.0,20.05,19.98,20.05,72977.0,17.0967,17.1394,17.0796,17.1394,72977.0
2020-11-10 10:10:00,20.05,20.08,19.96,19.98,128572.0,17.1394,17.1651,17.0625,17.0796,128572.0
2020-11-10 10:15:00,19.98,20.0,19.95,19.98,101173.0,17.0796,17.0967,17.0539,17.0796,101173.0
2020-11-10 10:20:00,19.98,20.01,19.91,19.92,107229.0,17.0796,17.1052,17.0198,17.0283,107229.0
2020-11-10 10:25:00,19.92,19.93,19.9,19.91,125089.0,17.0283,17.0368,17.0112,17.0198,125089.0
2020-11-10 10:30:00,19.91,19.91,19.78,19.79,89610.0,17.0198,17.0198,16.9086,16.9172,89610.0
2020-11-10 10:35:00,19.8,19.81,19.71,19.74,161827.0,16.9257,16.9343,16.8488,16.8744,161827.0
2020-11-10 10:40:00,19.73,19.78,19.69,19.71,169402.0,16.8659,16.9086,16.8317,16.8488,169402.0
2020-11-10 10:45:00,19.71,19.76,19.71,19.75,116518.0,16.8488,16.8915,16.8488,16.883,116518.0
2020-11-10 10:50:00,19.74,19.77,19.7,19.76,340215.0,16.8744,16.9001,16.8402,16.8915,340215.0
2020-11-10 10:55:00,19.75,19.77,19.72,19.75,121701.0,16.883,16.9001,16.8573,16.883,121701.0
2020-11-10 11:00:00,19.74,19.77,19.72,19.75,97869.0,16.8744,16.9001,16.8573,16.883,97869.0
2020-11-10 11:05:00,19.75,19.76,19.73,19.73,56076.0,16.883,16.8915,16.8659,16.8659,56076.0
2020-11-10 11:10:00,19.73,19.77,19.73,19.77,138457.0,16.8659,16.9001,16.8659,16.9001,138457.0
2020-11-10 11:15:00,19.77,19.77,19.69,19.7,80823.0,16.9001,16.9001,16.8317,16.8402,80823.0
2020-11-10 11:20:00,19.69,19.74,19.67,19.74,93074.0,16.8317,16.8744,16.8146,16.8744,93074.0
2020-11-10 11:25:00,19.74,19.84,19.73,19.83,143007.0,16.8744,16.9599,16.8659,16.9514,143007.0
2020-11-10 11:30:00,19.82,19.91,19.81,19.9,113987.0,16.9428,17.0198,16.9343,17.0112,113987.0
2020-11-10 11:35:00,19.9,19.91,19.84,19.86,59282.0,17.0112,17.0198,16.9599,16.977,59282.0
2020-11-10 11:40:00,19.86,19.9,19.85,19.89,87540.0,16.977,17.0112,16.9685,17.0027,87540.0
2020-11-10 11:45:00,19.89,19.89,19.84,19.85,66791.0,17.0027,17.0027,16.9599,16.9685,66791.0
2020-11-10 11:50:00,19.85,19.86,19.8,19.83,115843.0,16.9685,16.977,16.9257,16.9514,115843.0
2020-11-10 11:55:00,19.82,19.87,19.81,19.84,73118.0,16.9428,16.9856,16.9343,16.9599,73118.0
2020-11-10 12:00:00,19.83,19.9,19.83,19.85,91487.0,16.9514,17.0112,16.9514,16.9685,91487.0
2020-11-10 12:05:00,19.85,19.85,19.81,19.81,110111.0,16.9685,16.9685,16.9343,16.9343,110111.0
2020-11-10 12:10:00,19.81,19.82,19.75,19.81,137379.0,16.9343,16.9428,16.883,16.9343,137379.0
2020-11-10 12:15:00,19.8,19.85,19.74,19.75,99631.0,16.9257,16.9685,16.8744,16.883,99631.0
2020-11-10 12:20:00,19.75,19.76,19.69,19.7,341539.0,16.883,16.8915,16.8317,16.8402,341539.0
2020-11-10 12:25:00,19.7,19.76,19.69,19.71,109279.0,16.8402,16.8915,16.8317,16.8488,109279.0
2020-11-10 12:30:00,19.71,19.72,19.68,19.69,80102.0,16.8488,16.8573,16.8231,16.8317,80102.0
2020-11-10 12:35:00,19.68,19.69,19.66,19.67,88410.0,16.8231,16.8317,16.806,16.8146,88410.0
2020-11-10 12:40:00,19.67,19.76,19.66,19.76,82762.0,16.8146,16.8915,16.806,16.8915,82762.0
2020-11-10 12:45:00,19.76,19.82,19.74,19.82,61535.0,16.8915,16.9428,16.8744,16.9428,61535.0
2020-11-10 12:50:00,19.82,19.83,19.79,19.83,41842.0,16.9428,16.9514,16.9172,16.9514,41842.0
2020-11-10 12:55:00,19.82,19.86,19.79,19.86,87379.0,16.9428,16.977,16.9172,16.977,87379.0
2020-11-10 13:00:00,19.86,19.86,19.81,19.82,68258.0,16.977,16.977,16.9343,16.9428,68258.0
2020-11-10 13:05:00,19.82,19.86,19.81,19.85,41735.0,16.9428,16.977,16.9343,16.9685,41735.0
2020-11-10 13:10:00,19.85,19.86,19.77,19.78,41683.0,16.9685,16.977,16.9001,16.9086,41683.0
2020-11-10 13:15:00,19.78,19.82,19.77,19.82,35410.0,16.9086,16.9428,16.9001,16.9428,35410.0
2020-11-10 13:20:00,19.82,19.83,19.77,19.78,65844.0,16.9428,16.9514,16.9001,16.9086,65844.0
2020-11-10 13:25:00,19.78,19.84,19.77,19.84,100379.0,16.9086,16.9599,16.9001,16.9599,100379.0
2020-11-10 13:30:00,19.83,19.84,19.8,19.82,77832.0,16.9514,16.9599,16.9257,16.9428,77832.0
2020-11-10 13:35:00,19.82,19.92,19.82,19.91,82391.0,16.9428,17.0283,16.9428,17.0198,82391.0
2020-11-10 13:40:00,19.91,19.93,19.89,19.92,122183.0,17.0198,17.0368,17.0027,17.0283,122183.0
2020-11-10 13:45:00,19.91,19.93,19.89,19.93,52085.0,17.0198,17.0368,17.0027,17.0368,52085.0
2020-11-10 13:50:00,19.93,19.97,19.91,19.96,65486.0,17.0368,17.071,17.0198,17.0625,65486.0
2020-11-10 13:55:00,19.97,19.99,19.92,19.96,68045.0,17.071,17.0881,17.0283,17.0625,68045.0
2020-11-10 14:00:00,19.96,19.99,19.94,19.96,72225.0,17.0625,17.0881,17.0454,17.0625,72225.0
2020-11-10 14:05:00,19.96,19.98,19.95,19.96,50597.0,17.0625,17.0796,17.0539,17.0625,50597.0
2020-11-10 14:10:00,19.97,19.98,19.9,19.95,68429.0,17.071,17.0796,17.0112,17.0539,68429.0
2020-11-10 14:15:00,19.95,19.97,19.93,19.95,36524.0,17.0539,17.071,17.0368,17.0539,36524.0
2020-11-10 14:20:00,19.96,19.98,19.92,19.97,68388.0,17.0625,17.0796,17.0283,17.071,68388.0
2020-11-10 14:25:00,19.97,19.99,19.9,19.93,58035.0,17.071,17.0881,17.0112,17.0368,58035.0
2020-11-10 14:30:00,19.92,19.99,19.92,19.96,57644.0,17.0283,17.0881,17.0283,17.0625,57644.0
2020-11-10 14:35:00,19.97,19.99,19.93,19.98,62226.0,17.071,17.0881,17.0368,17.0796,62226.0
2020-11-10 14:40:00,19.98,20.0,19.92,19.96,73217.0,17.0796,17.0967,17.0283,17.0625,73217.0
2020-11-10 14:45:00,19.96,19.97,19.92,19.94,69726.0,17.0625,17.071,17.0283,17.0454,69726.0
2020-11-10 14:50:00,19.94,19.97,19.91,19.92,105144.0,17.0454,17.071,17.0198,17.0283,105144.0
2020-11-10 14:55:00,19.92,19.94,19.9,19.94,128226.0,17.0283,17.0454,17.0112,17.0454,128226.0
2020-11-10 15:00:00,19.93,19.94,19.89,19.89,90359.0,17.0368,17.0454,17.0027,17.0027,90359.0
2020-11-10 15:05:00,19.89,19.91,19.87,19.89,60100.0,17.0027,17.0198,16.9856,17.0027,60100.0
2020-11-10 15:10:00,19.89,19.92,19.88,19.89,80477.0,17.0027,17.0283,16.9941,17.0027,80477.0
2020-11-10 15:15:00,19.9,19.96,19.89,19.94,95254.0,17.0112,17.0625,17.0027,17.0454,95254.0
2020-11-10 15:20:00,19.94,19.96,19.91,19.92,158384.0,17.0454,17.0625,17.0198,17.0283,158384.0
2020-11-10 15:25:00,19.92,19.96,19.89,19.94,159138.0,17.0283,17.0625,17.0027,17.0454,159138.0
2020-11-10 15:30:00,19.95,19.95,19.89,19.92,123878.0,17.0539,17.0539,17.0027,17.0283,123878.0
2020-11-10 15:35:00,19.92,19.94,19.85,19.86,162721.0,17.0283,17.0454,16.9685,16.977,162721.0
2020-11-10 15:40:00,19.86,19.95,19.85,19.92,268190.0,16.977,17.0539,16.9685,17.0283,268190.0
2020-11-10 15:45:00,19.92,19.95,19.9,19.95,192930.0,17.0283,17.0539,17.0112,17.0539,192930.0
2020-11-10 15:50:00,19.95,19.96,19.88,19.89,308117.0,17.0539,17.0625,16.9941,17.0027,308117.0
2020-11-10 15:55:00,19.89,19.91,19.86,19.87,713845.0,17.0027,17.0198,16.977,16.9856,713845.0
2020-11-11 09:30:00,19.92,19.95,19.86,19.87,184840.0,17.0283,17.0539,16.977,16.9856,184840.0
2020-11-11 09:35:00,19.87,19.88,19.75,19.75,169678.0,16.9856,16.9941,16.883,16.883,169678.0
2020-11-11 09:40:00,19.75,19.76,19.64,19.66,126958.0,16.883,16.8915,16.7889,16.806,126958.0
2020-11-11 09:45:00,19.66,19.67,19.57,19.6,126075.0,16.806,16.8146,16.7291,16.7548,126075.0
2020-11-11 09:50:00,19.6,19.61,19.39,19.43,313210.0,16.7548,16.7633,16.5752,16.6094,313210.0
2020-11-11 09:55:00,19.44,19.49,19.43,19.44,98771.0,16.618,16.6607,16.6094,16.618,98771.0
2020-11-11 10:00:00,19.44,19.46,19.4,19.42,173531.0,16.618,16.6351,16.5838,16.6009,173531.0
2020-11-11 10:05:00,19.43,19.46,19.3,19.32,227644.0,16.6094,16.6351,16.4983,16.5154,227644.0
2020-11-11 10:10:00,19.31,19.32,19.27,19.3,94154.0,16.5069,16.5154,16.4727,16.4983,94154.0
2020-11-11 10:15:00,19.3,19.32,19.25,19.29,128522.0,16.4983,16.5154,16.4556,16.4898,128522.0
2020-11-11 10:20:00,19.29,19.3,19.23,19.24,100444.0,16.4898,16.4983,16.4385,16.447,100444.0
2020-11-11 10:25:00,19.24,19.27,19.2,19.22,160834.0,16.447,16.4727,16.4128,16.4299,160834.0
2020-11-11 10:30:00,19.23,19.32,19.22,19.32,131003.0,16.4385,16.5154,16.4299,16.5154,131003.0
2020-11-11 10:35:00,19.32,19.33,19.25,19.25,114911.0,16.5154,16.5239,16.4556,16.4556,114911.0
2020-11-11 10:40:00,19.25,19.34,19.25,19.32,114845.0,16.4556,16.5325,16.4556,16.5154,114845.0
2020-11-11 10:45:00,19.32,19.33,19.3,19.32,45597.0,16.5154,16.5239,16.4983,16.5154,45597.0
2020-11-11 10:50:00,19.33,19.33,19.29,19.3,39005.0,16.5239,16.5239,16.4898,16.4983,39005.0
2020-11-11 10:55:00,19.3,19.4,19.29,19.39,75348.0,16.4983,16.5838,16.4898,16.5752,75348.0
2020-11-11 11:00:00,19.39,19.43,19.35,19.41,83980.0,16.5752,16.6094,16.541,16.5923,83980.0
2020-11-11 11:05:00,19.41,19.42,19.37,19.38,57802.0,16.5923,16.6009,16.5581,16.5667,57802.0
2020-11-11 11:10:00,19.38,19.38,19.33,19.36,161464.0,16.5667,16.5667,16.5239,16.5496,161464.0
2020-11-11 11:15:00,19.37,19.4,19.31,19.34,67011.0,16.5581,16.5838,16.5069,16.5325,67011.0
2020-11-11 11:20:00,19.34,19.35,19.32,19.34,58893.0,16.5325,16.541,16.5154,16.5325,58893.0
2020-11-11 11:25:00,19.34,19.44,19.33,19.43,105872.0,16.5325,16.618,16.5239,16.6094,105872.0
2020-11-11 11:30:00,19.44,19.45,19.42,19.44,92776.0,16.618,16.6265,16.6009,16.618,92776.0
2020-11-11 11:35:00,19.44,19.48,19.43,19.48,92379.0,16.618,16.6522,16.6094,16.6522,92379.0
2020-11-11 11:40:00,19.48,19.53,19.47,19.52,68389.0,16.6522,16.6949,16.6436,16.6864,68389.0
2020-11-11 11:45:00,19.51,19.52,19.49,19.49,48636.0,16.6778,16.6864,16.6607,16.6607,48636.0
2020-11-11 11:50:00,19.49,19.51,19.46,19.46,58379.0,16.6607,16.6778,16.6351,16.6351,58379.0
2020-11-11 11:55:00,19.46,19.48,19.43,19.45,83569.0,16.6351,16.6522,16.6094,16.6265,83569.0
2020-11-11 12:00:00,19.45,19.46,19.43,19.43,40011.0,16.6265,16.6351,16.6094,16.6094,40011.0
2020-11-11 12:05:00,19.43,19.46,19.4,19.45,57647.0,16.6094,16.6351,16.5838,16.6265,57647.0
2020-11-11 12:10:00,19.44,19.45,19.42,19.44,31622.0,16.618,16.6265,16.6009,16.618,31622.0
2020-11-11 12:15:00,19.43,19.45,19.42,19.44,38176.0,16.6094,16.6265,16.6009,16.618,38176.0
2020-11-11 12:20:00,19.44,19.47,19.43,19.46,42249.0,16.618,16.6436,16.6094,16.6351,42249.0
2020-11-11 12:25:00,19.46,19.49,19.45,19.48,55019.0,16.6351,16.6607,16.6265,16.6522,55019.0
2020-11-11 12:30:00,19.49,19.51,19.48,19.51,40404.0,16.6607,16.6778,16.6522,16.6778,40404.0
2020-11-11 12:35:00,19.51,19.51,19.48,19.48,50850.0,16.6778,16.6778,16.6522,16.6522,50850.0
2020-11-11 12:40:00,19.48,19.5,19.47,19.48,50571.0,16.6522,16.6693,16.6436,16.6522,50571.0
2020-11-11 12:45:00,19.47,19.48,19.46,19.46,44951.0,16.6436,16.6522,16.6351,16.6351,44951.0
2020-11-11 12:50:00,19.46,19.49,19.45,19.48,90001.0,16.6351,16.6607,16.6265,16.6522,90001.0
2020-11-11 12:55:00,19.49,19.51,19.48,19.5,62765.0,16.6607,16.6778,16.6522,16.6693,62765.0
2020-11-11 13:00:00,19.51,19.52,19.5,19.51,46616.0,16.6778,16.6864,16.6693,16.6778,46616.0
2020-11-11 13:05:00,19.51,19.51,19.48,19.48,27365.0,16.6778,16.6778,16.6522,16.6522,27365.0
2020-11-11 13:10:00,19.48,19.5,19.47,19.47,64084.0,16.6522,16.6693,16.6436,16.6436,64084.0
2020-11-11 13:15:00,19.47,19.52,19.46,19.52,67047.0,16.6436,16.6864,16.6351,16.6864,67047.0
2020-11-11 13:20:00,19.51,19.56,19.51,19.54,58076.0,16.6778,16.7206,16.6778,16.7035,58076.0
2020-11-11 13:25:00,19.53,19.53,19.5,19.5,26194.0,16.6949,16.6949,16.6693,16.6693,26194.0
2020-11-11 13:30:00,19.51,19.51,19.47,19.48,52246.0,16.6778,16.6778,16.6436,16.6522,52246.0
2020-11-11 13:35:00,19.48,19.52,19.48,19.52,84240.0,16.6522,16.6864,16.6522,16.6864,84240.0
2020-11-11 13:40:00,19.52,19.54,19.51,19.52,46517.0,16.6864,16.7035,16.6778,16.6864,46517.0
2020-11-11 13:45:00,19.51,19.52,19.49,19.51,78346.0,16.6778,16.6864,16.6607,16.6778,78346.0
2020-11-11 13:50:00,19.51,19.54,19.5,19.52,56882.0,16.6778,16.7035,16.6693,16.6864,56882.0
2020-11-11 13:55:00,19.52,19.53,19.5,19.5,31002.0,16.6864,16.6949,16.6693,16.6693,31002.0
2020-11-11 14:00:00,19.51,19.56,19.5,19.55,76239.0,16.6778,16.7206,16.6693,16.712,76239.0
2020-11-11 14:05:00,19.55,19.55,19.53,19.53,44889.0,16.712,16.712,16.6949,16.6949,44889.0
2020-11-11 14:10:00,19.53,19.53,19.5,19.5,32553.0,16.6949,16.6949,16.6693,16.6693,32553.0
2020-11-11 14:15:00,19.5,19.51,19.47,19.49,120765.0,16.6693,16.6778,16.6436,16.6607,120765.0
2020-11-11 14:20:00,19.49,19.52,19.49,19.5,37545.0,16.6607,16.6864,16.6607,16.6693,37545.0
2020-11-11 14:25:00,19.5,19.5,19.46,19.46,36952.0,16.6693,16.6693,16.6351,16.6351,36952.0
2020-11-11 14:30:00,19.46,19.47,19.44,19.46,74615.0,16.6351,16.6436,16.618,16.6351,74615.0
2020-11-11 14:35:00,19.45,19.46,19.42,19.43,94629.0,16.6265,16.6351,16.6009,16.6094,94629.0
2020-11-11 14:40:00,19.44,19.44,19.39,19.39,101564.0,16.618,16.618,16.5752,16.5752,101564.0
2020-11-11 14:45:00,19.39,19.41,19.34,19.34,58831.0,16.5752,16.5923,16.5325,16.5325,58831.0
2020-11-11 14:50:00,19.34,19.38,19.33,19.35,125491.0,16.5325,16.5667,16.5239,16.541,125491.0
2020-11-11 14:55:00,19.35,19.4,19.34,19.38,104131.0,16.541,16.5838,16.5325,16.5667,104131.0
2020-11-11 15:00:00,19.38,19.41,19.36,19.37,84677.0,16.5667,16.5923,16.5496,16.5581,84677.0
2020-11-11 15:05:00,19.37,19.41,19.36,19.39,93773.0,16.5581,16.5923,16.5496,16.5752,93773.0
2020-11-11 15:10:00,19.38,19.4,19.37,19.39,58326.0,16.5667,16.5838,16.5581,16.5752,58326.0
2020-11-11 15:15:00,19.39,19.4,19.38,19.39,86148.0,16.5752,16.5838,16.5667,16.5752,86148.0
2020-11-11 15:20:00,19.39,19.4,19.35,19.37,97656.0,16.5752,16.5838,16.541,16.5581,97656.0
2020-11-11 15:25:00,19.38,19.39,19.35,19.35,64659.0,16.5667,16.5752,16.541,16.541,64659.0
2020-11-11 15:30:00,19.35,19.39,19.34,19.38,107543.0,16.541,16.5752,16.5325,16.5667,107543.0
2020-11-11 15:35:00,19.39,19.4,19.36,19.39,88270.0,16.5752,16.5838,16.5496,16.5752,88270.0
2020-11-11 15:40:00,19.39,19.42,19.37,19.42,152148.0,16.5752,16.6009,16.5581,16.6009,152148.0
2020-11-11 15:45:00,19.41,19.43,19.39,19.43,179948.0,16.5923,16.6094,16.5752,16.6094,179948.0
2020-11-11 15:50:00,19.43,19.45,19.41,19.42,198717.0,16.6094,16.6265,16.5923,16.6009,198717.0
2020-11-11 15:55:00,19.42,19.42,19.36,19.36,908549.0,16.6009,16.6009,16.5496,16.5496,908549.0
2020-11-12 09:30:00,19.21,19.29,19.14,19.19,232513.0,16.4214,16.4898,16.3615,16.4043,232513.0
2020-11-12 09:35:00,19.19,19.27,19.18,19.19,89067.0,16.4043,16.4727,16.3957,16.4043,89067.0
2020-11-12 09:40:00,19.19,19.26,19.16,19.16,90341.0,16.4043,16.4641,16.3786,16.3786,90341.0
2020-11-12 09:45:00,19.18,19.24,19.16,19.16,99616.0,16.3957,16.447,16.3786,16.3786,99616.0
2020-11-12 09:50:00,19.16,19.24,19.16,19.21,62825.0,16.3786,16.447,16.3786,16.4214,62825.0
2020-11-12 09:55:00,19.21,19.25,19.2,19.22,62304.0,16.4214,16.4556,16.4128,16.4299,62304.0
2020-11-12 10:00:00,19.21,19.22,19.18,19.2,62167.0,16.4214,16.4299,16.3957,16.4128,62167.0
2020-11-12 10:05:00,19.21,19.25,19.18,19.25,89223.0,16.4214,16.4556,16.3957,16.4556,89223.0
2020-11-12 10:10:00,19.25,19.31,19.24,19.3,56095.0,16.4556,16.5069,16.447,16.4983,56095.0
2020-11-12 10:15:00,19.3,19.31,19.27,19.28,74199.0,16.4983,16.5069,16.4727,16.4812,74199.0
2020-11-12 10:20:00,19.27,19.27,19.22,19.23,62574.0,16.4727,16.4727,16.4299,16.4385,62574.0
2020-11-12 10:25:00,19.23,19.23,19.2,19.21,32300.0,16.4385,16.4385,16.4128,16.4214,32300.0
2020-11-12 10:30:00,19.22,19.25,19.21,19.24,41544.0,16.4299,16.4556,16.4214,16.447,41544.0
2020-11-12 10:35:00,19.24,19.3,19.24,19.27,61904.0,16.447,16.4983,16.447,16.4727,61904.0
2020-11-12 10:40:00,19.27,19.32,19.26,19.32,34974.0,16.4727,16.5154,16.4641,16.5154,34974.0
2020-11-12 10:45:00,19.32,19.34,19.31,19.34,29016.0,16.5154,16.5325,16.5069,16.5325,29016.0
2020-11-12 10:50:00,19.34,19.34,19.31,19.34,47219.0,16.5325,16.5325,16.5069,16.5325,47219.0
2020-11-12 10:55:00,19.34,19.36,19.31,19.33,50695.0,16.5325,16.5496,16.5069,16.5239,50695.0
2020-11-12 11:00:00,19.33,19.33,19.25,19.3,51082.0,16.5239,16.5239,16.4556,16.4983,51082.0
2020-11-12 11:05:00,19.3,19.32,19.29,19.3,55052.0,16.4983,16.5154,16.4898,16.4983,55052.0
2020-11-12 11:10:00,19.3,19.3,19.26,19.28,38467.0,16.4983,16.4983,16.4641,16.4812,38467.0
2020-11-12 11:15:00,19.29,19.29,19.25,19.26,51877.0,16.4898,16.4898,16.4556,16.4641,51877.0
2020-11-12 11:20:00,19.26,19.27,19.25,19.26,34233.0,16.4641,16.4727,16.4556,16.4641,34233.0
2020-11-12 11:25:00,19.27,19.28,19.23,19.23,63573.0,16.4727,16.4812,16.4385,16.4385,63573.0
2020-11-12 11:30:00,19.23,19.24,19.21,19.23,69531.0,16.4385,16.447,16.4214,16.4385,69531.0
2020-11-12 11:35:00,19.23,19.24,19.21,19.21,32458.0,16.4385,16.447,16.4214,16.4214,32458.0
2020-11-12 11:40:00,19.21,19.21,19.17,19.17,38846.0,16.4214,16.4214,16.3872,16.3872,38846.0
2020-11-12 11:45:00,19.17,19.22,19.17,19.2,59904.0,16.3872,16.4299,16.3872,16.4128,59904.0
2020-11-12 11:50:00,19.2,19.21,19.17,19.18,115637.0,16.4128,16.4214,16.3872,16.3957,115637.0
2020-11-12 11:55:00,19.18,19.19,19.16,19.19,74192.0,16.3957,16.4043,16.3786,16.4043,74192.0
2020-11-12 12:00:00,19.19,19.22,19.17,19.21,40520.0,16.4043,16.4299,16.3872,16.4214,40520.0
2020-11-12 12:05:00,19.21,19.22,19.21,19.21,10713.0,16.4214,16.4299,16.4214,16.4214,10713.0
2020-11-12 12:10:00,19.22,19.23,19.2,19.21,59817.0,16.4299,16.4385,16.4128,16.4214,59817.0
2020-11-12 12:15:00,19.21,19.22,19.2,19.2,48710.0,16.4214,16.4299,16.4128,16.4128,48710.0
2020-11-12 12:20:00,19.2,19.21,19.18,19.18,38239.0,16.4128,16.4214,16.3957,16.3957,38239.0
2020-11-12 12:25:00,19.18,19.18,19.08,19.08,85414.0,16.3957,16.3957,16.3102,16.3102,85414.0
2020-11-12 12:30:00,19.08,19.15,19.08,19.14,60593.0,16.3102,16.3701,16.3102,16.3615,60593.0
2020-11-12 12:35:00,19.14,19.15,19.09,19.09,58300.0,16.3615,16.3701,16.3188,16.3188,58300.0
2020-11-12 12:40:00,19.09,19.09,19.04,19.05,58105.0,16.3188,16.3188,16.276,16.2846,58105.0
2020-11-12 12:45:00,19.06,19.07,18.99,18.99,154521.0,16.2931,16.3017,16.2333,16.2333,154521.0
2020-11-12 12:50:00,18.99,19.06,18.96,19.02,111743.0,16.2333,16.2931,16.2077,16.2589,111743.0
2020-11-12 12:55:00,19.03,19.05,18.99,19.02,55570.0,16.2675,16.2846,16.2333,16.2589,55570.0
2020-11-12 13:00:00,19.03,19.03,18.99,19.0,49262.0,16.2675,16.2675,16.2333,16.2419,49262.0
2020-11-12 13:05:00,19.01,19.01,18.95,18.96,73658.0,16.2504,16.2504,16.1991,16.2077,73658.0
2020-11-12 13:10:00,18.96,18.97,18.91,18.95,108125.0,16.2077,16.2162,16.1649,16.1991,108125.0
2020-11-12 13:15:00,18.94,18.95,18.88,18.93,157874.0,16.1906,16.1991,16.1393,16.182,157874.0
2020-11-12 13:20:00,18.93,18.98,18.89,18.89,97074.0,16.182,16.2248,16.1478,16.1478,97074.0
2020-11-12 13:25:00,18.89,18.93,18.88,18.89,116583.0,16.1478,16.182,16.1393,16.1478,116583.0
2020-11-12 13:30:00,18.89,18.95,18.88,18.92,63610.0,16.1478,16.1991,16.1393,16.1735,63610.0
2020-11-12 13:35:00,18.92,18.97,18.91,18.91,69504.0,16.1735,16.2162,16.1649,16.1649,69504.0
2020-11-12 13:40:00,18.91,18.93,18.91,18.91,36744.0,16.1649,16.182,16.1649,16.1649,36744.0
2020-11-12 13:45:00,18.91,18.92,18.87,18.88,84407.0,16.1649,16.1735,16.1307,16.1393,84407.0
2020-11-12 13:50:00,18.87,18.96,18.87,18.94,85135.0,16.1307,16.2077,16.1307,16.1906,85135.0
2020-11-12 13:55:00,18.93,18.96,18.93,18.96,36517.0,16.182,16.2077,16.182,16.2077,36517.0
2020-11-12 14:00:00,18.96,18.98,18.94,18.96,47690.0,16.2077,16.2248,16.1906,16.2077,47690.0
2020-11-12 14:05:00,18.96,18.97,18.93,18.93,72010.0,16.2077,16.2162,16.182,16.182,72010.0
2020-11-12 14:10:00,18.93,18.94,18.91,18.91,54971.0,16.182,16.1906,16.1649,16.1649,54971.0
2020-11-12 14:15:00,18.92,18.92,18.89,18.89,62064.0,16.1735,16.1735,16.1478,16.1478,62064.0
2020-11-12 14:20:00,18.89,18.93,18.88,18.89,70486.0,16.1478,16.182,16.1393,16.1478,70486.0
2020-11-12 14:25:00,18.89,18.92,18.88,18.89,61948.0,16.1478,16.1735,16.1393,16.1478,61948.0
2020-11-12 14:30:00,18.88,18.92,18.86,18.87,122477.0,16.1393,16.1735,16.1222,16.1307,122477.0
2020-11-12 14:35:00,18.87,18.89,18.83,18.84,69286.0,16.1307,16.1478,16.0965,16.1051,69286.0
2020-11-12 14:40:00,18.84,18.84,18.79,18.82,96361.0,16.1051,16.1051,16.0623,16.088,96361.0
2020-11-12 14:45:00,18.81,18.82,18.79,18.8,84060.0,16.0794,16.088,16.0623,16.0709,84060.0
2020-11-12 14:50:00,18.8,18.81,18.74,18.75,132669.0,16.0709,16.0794,16.0196,16.0281,132669.0
2020-11-12 14:55:00,18.74,18.77,18.72,18.73,140884.0,16.0196,16.0452,16.0025,16.011,140884.0
2020-11-12 15:00:00,18.73,18.76,18.72,18.73,76350.0,16.011,16.0367,16.0025,16.011,76350.0
2020-11-12 15:05:00,18.73,18.73,18.69,18.73,128577.0,16.011,16.011,15.9769,16.011,128577.0
2020-11-12 15:10:00,18.73,18.77,18.72,18.75,103898.0,16.011,16.0452,16.0025,16.0281,103898.0
2020-11-12 15:15:00,18.75,18.81,18.74,18.8,82598.0,16.0281,16.0794,16.0196,16.0709,82598.0
2020-11-12 15:20:00,18.8,18.81,18.75,18.79,226665.0,16.0709,16.0794,16.0281,16.0623,226665.0
2020-11-12 15:25:00,18.79,18.8,18.72,18.75,134782.0,16.0623,16.0709,16.0025,16.0281,134782.0
2020-11-12 15:30:00,18.75,18.79,18.73,18.76,140530.0,16.0281,16.0623,16.011,16.0367,140530.0
2020-11-12 15:35:00,18.76,18.84,18.74,18.82,169617.0,16.0367,16.1051,16.0196,16.088,169617.0
2020-11-12 15:40:00,18.82,18.86,18.81,18.84,204130.0,16.088,16.1222,16.0794,16.1051,204130.0
2020-11-12 15:45:00,18.84,18.85,18.78,18.82,238108.0,16.1051,16.1136,16.0538,16.088,238108.0
2020-11-12 15:50:00,18.82,18.89,18.82,18.89,230343.0,16.088,16.1478,16.088,16.1478,230343.0
2020-11-12 15:55:00,18.89,18.94,18.87,18.93,585050.0,16.1478,16.1906,16.1307,16.182,585050.0
2020-11-13 09:30:00,19.06,19.28,19.03,19.27,137380.0,16.2931,16.4812,16.2675,16.4727,137380.0
2020-11-13 09:35:00,19.26,19.3,19.15,19.3,64236.0,16.4641,16.4983,16.3701,16.4983,64236.0
2020-11-13 09:40:00,19.29,19.35,19.29,19.32,68899.0,16.4898,16.541,16.4898,16.5154,68899.0
2020-11-13 09:45:00,19.32,19.4,19.31,19.39,80118.0,16.5154,16.5838,16.5069,16.5752,80118.0
2020-11-13 09:50:00,19.39,19.45,19.37,19.38,50312.0,16.5752,16.6265,16.5581,16.5667,50312.0
2020-11-13 09:55:00,19.38,19.39,19.33,19.36,39190.0,16.5667,16.5752,16.5239,16.5496,39190.0
2020-11-13 10:00:00,19.36,19.43,19.35,19.41,105251.0,16.5496,16.6094,16.541,16.5923,105251.0
2020-11-13 10:05:00,19.41,19.43,19.38,19.42,50701.0,16.5923,16.6094,16.5667,16.6009,50701.0
2020-11-13 10:10:00,19.44,19.45,19.39,19.39,54750.0,16.618,16.6265,16.5752,16.5752,54750.0
2020-11-13 10:15:00,19.39,19.4,19.33,19.35,49889.0,16.5752,16.5838,16.5239,16.541,49889.0
2020-11-13 10:20:00,19.35,19.38,19.34,19.35,38975.0,16.541,16.5667,16.5325,16.541,38975.0
2020-11-13 10:25:00,19.36,19.37,19.32,19.37,54990.0,16.5496,16.5581,16.5154,16.5581,54990.0
2020-11-13 10:30:00,19.37,19.37,19.33,19.34,52581.0,16.5581,16.5581,16.5239,16.5325,52581.0
2020-11-13 10:35:00,19.35,19.35,19.31,19.32,33551.0,16.541,16.541,16.5069,16.5154,33551.0
2020-11-13 10:40:00,19.32,19.35,19.31,19.35,25603.0,16.5154,16.541,16.5069,16.541,25603.0
2020-11-13 10:45:00,19.35,19.37,19.33,19.35,47740.0,16.541,16.5581,16.5239,16.541,47740.0
2020-11-13 10:50:00,19.34,19.35,19.3,19.32,37075.0,16.5325,16.541,16.4983,16.5154,37075.0
2020-11-13 10:55:00,19.32,19.33,19.28,19.3,36379.0,16.5154,16.5239,16.4812,16.4983,36379.0
2020-11-13 11:00:00,19.3,19.32,19.29,19.31,45944.0,16.4983,16.5154,16.4898,16.5069,45944.0
2020-11-13 11:05:00,19.32,19.33,19.3,19.32,37298.0,16.5154,16.5239,16.4983,16.5154,37298.0
2020-11-13 11:10:00,19.32,19.34,19.31,19.32,52616.0,16.5154,16.5325,16.5069,16.5154,52616.0
2020-11-13 11:15:00,19.32,19.33,19.31,19.32,44258.0,16.5154,16.5239,16.5069,16.5154,44258.0
2020-11-13 11:20:00,19.32,19.35,19.32,19.34,33322.0,16.5154,16.541,16.5154,16.5325,33322.0
2020-11-13 11:25:00,19.35,19.35,19.3,19.3,134267.0,16.541,16.541,16.4983,16.4983,134267.0
2020-11-13 11:30:00,19.3,19.31,19.28,19.3,41907.0,16.4983,16.5069,16.4812,16.4983,41907.0
2020-11-13 11:35:00,19.29,19.32,19.28,19.32,31188.0,16.4898,16.5154,16.4812,16.5154,31188.0
2020-11-13 11:40:00,19.32,19.35,19.31,19.35,64214.0,16.5154,16.541,16.5069,16.541,64214.0
2020-11-13 11:45:00,19.34,19.38,19.34,19.35,54198.0,16.5325,16.5667,16.5325,16.541,54198.0
2020-11-13 11:50:00,19.34,19.35,19.32,19.33,93518.0,16.5325,16.541,16.5154,16.5239,93518.0
2020-11-13 11:55:00,19.33,19.37,19.33,19.36,49427.0,16.5239,16.5581,16.5239,16.5496,49427.0
2020-11-13 12:00:00,19.36,19.36,19.32,19.32,64176.0,16.5496,16.5496,16.5154,16.5154,64176.0
2020-11-13 12:05:00,19.32,19.37,19.32,19.36,28214.0,16.5154,16.5581,16.5154,16.5496,28214.0
2020-11-13 12:10:00,19.35,19.37,19.35,19.36,18226.0,16.541,16.5581,16.541,16.5496,18226.0
2020-11-13 12:15:00,19.37,19.37,19.33,19.33,27310.0,16.5581,16.5581,16.5239,16.5239,27310.0
2020-11-13 12:20:00,19.33,19.37,19.33,19.37,39348.0,16.5239,16.5581,16.5239,16.5581,39348.0
2020-11-13 12:25:00,19.37,19.38,19.36,19.36,25387.0,16.5581,16.5667,16.5496,16.5496,25387.0
2020-11-13 12:30:00,19.37,19.37,19.36,19.36,26488.0,16.5581,16.5581,16.5496,16.5496,26488.0
2020-11-13 12:35:00,19.37,19.37,19.35,19.35,48551.0,16.5581,16.5581,16.541,16.541,48551.0
2020-11-13 12:40:00,19.36,19.36,19.33,19.33,52218.0,16.5496,16.5496,16.5239,16.5239,52218.0
2020-11-13 12:45:00,19.33,19.39,19.33,19.39,71108.0,16.5239,16.5752,16.5239,16.5752,71108.0
2020-11-13 12:50:00,19.39,19.4,19.38,19.39,25950.0,16.5752,16.5838,16.5667,16.5752,25950.0
2020-11-13 12:55:00,19.39,19.4,19.37,19.39,34788.0,16.5752,16.5838,16.5581,16.5752,34788.0
2020-11-13 13:00:00,19.4,19.41,19.39,19.41,49058.0,16.5838,16.5923,16.5752,16.5923,49058.0
2020-11-13 13:05:00,19.41,19.45,19.4,19.45,44085.0,16.5923,16.6265,16.5838,16.6265,44085.0
2020-11-13 13:10:00,19.45,19.46,19.42,19.45,55161.0,16.6265,16.6351,16.6009,16.6265,55161.0
2020-11-13 13:15:00,19.45,19.48,19.44,19.48,67225.0,16.6265,16.6522,16.618,16.6522,67225.0
2020-11-13 13:20:00,19.48,19.49,19.46,19.48,39787.0,16.6522,16.6607,16.6351,16.6522,39787.0
2020-11-13 13:25:00,19.48,19.51,19.47,19.48,62871.0,16.6522,16.6778,16.6436,16.6522,62871.0
2020-11-13 13:30:00,19.48,19.5,19.47,19.49,45924.0,16.6522,16.6693,16.6436,16.6607,45924.0
2020-11-13 13:35:00,19.49,19.52,19.48,19.51,58535.0,16.6607,16.6864,16.6522,16.6778,58535.0
2020-11-13 13:40:00,19.51,19.53,19.5,19.5,37523.0,16.6778,16.6949,16.6693,16.6693,37523.0
2020-11-13 13:45:00,19.51,19.52,19.48,19.48,47560.0,16.6778,16.6864,16.6522,16.6522,47560.0
2020-11-13 13:50:00,19.48,19.51,19.48,19.51,49184.0,16.6522,16.6778,16.6522,16.6778,49184.0
2020-11-13 13:55:00,19.51,19.52,19.49,19.49,36006.0,16.6778,16.6864,16.6607,16.6607,36006.0
2020-11-13 14:00:00,19.5,19.52,19.49,19.5,43296.0,16.6693,16.6864,16.6607,16.6693,43296.0
2020-11-13 14:05:00,19.5,19.52,19.49,19.51,51900.0,16.6693,16.6864,16.6607,16.6778,51900.0
2020-11-13 14:10:00,19.51,19.53,19.49,19.5,79049.0,16.6778,16.6949,16.6607,16.6693,79049.0
2020-11-13 14:15:00,19.5,19.52,19.49,19.51,40630.0,16.6693,16.6864,16.6607,16.6778,40630.0
2020-11-13 14:20:00,19.51,19.56,19.51,19.55,52775.0,16.6778,16.7206,16.6778,16.712,52775.0
2020-11-13 14:25:00,19.54,19.55,19.53,19.55,43840.0,16.7035,16.712,16.6949,16.712,43840.0
2020-11-13 14:30:00,19.55,19.56,19.54,19.55,58641.0,16.712,16.7206,16.7035,16.712,58641.0
2020-11-13 14:35:00,19.55,19.58,19.53,19.57,96956.0,16.712,16.7377,16.6949,16.7291,96956.0
2020-11-13 14:40:00,19.56,19.58,19.56,19.57,39715.0,16.7206,16.7377,16.7206,16.7291,39715.0
2020-11-13 14:45:00,19.57,19.57,19.52,19.52,48561.0,16.7291,16.7291,16.6864,16.6864,48561.0
2020-11-13 14:50:00,19.53,19.56,19.52,19.55,91959.0,16.6949,16.7206,16.6864,16.712,91959.0
2020-11-13 14:55:00,19.55,19.58,19.54,19.55,94032.0,16.712,16.7377,16.7035,16.712,94032.0
2020-11-13 15:00:00,19.56,19.58,19.54,19.55,42121.0,16.7206,16.7377,16.7035,16.712,42121.0
2020-11-13 15:05:00,19.55,19.58,19.54,19.55,65265.0,16.712,16.7377,16.7035,16.712,65265.0
2020-11-13 15:10:00,19.55,19.55,19.52,19.55,80567.0,16.712,16.712,16.6864,16.712,80567.0
2020-11-13 15:15:00,19.54,19.55,19.51,19.52,83610.0,16.7035,16.712,16.6778,16.6864,83610.0
2020-11-13 15:20:00,19.52,19.52,19.48,19.48,79514.0,16.6864,16.6864,16.6522,16.6522,79514.0
2020-11-13 15:25:00,19.48,19.52,19.48,19.52,86614.0,16.6522,16.6864,16.6522,16.6864,86614.0
2020-11-13 15:30:00,19.52,19.59,19.51,19.59,343581.0,16.6864,16.7462,16.6778,16.7462,343581.0
2020-11-13 15:35:00,19.59,19.62,19.58,19.6,134573.0,16.7462,16.7719,16.7377,16.7548,134573.0
2020-11-13 15:40:00,19.6,19.66,19.6,19.63,148646.0,16.7548,16.806,16.7548,16.7804,148646.0
2020-11-13 15:45:00,19.63,19.65,19.61,19.62,133896.0,16.7804,16.7975,16.7633,16.7719,133896.0
2020-11-13 15:50:00,19.62,19.64,19.59,19.6,191827.0,16.7719,16.7889,16.7462,16.7548,191827.0
2020-11-13 15:55:00,19.6,19.64,19.59,19.61,336242.0,16.7548,16.7889,16.7462,16.7633,336242.0
2020-11-16 09:30:00,19.89,19.97,19.77,19.89,357120.0,17.0027,17.071,16.9001,17.0027,357120.0
2020-11-16 09:35:00,19.9,19.98,19.89,19.89,150657.0,17.0112,17.0796,17.0027,17.0027,150657.0
2020-11-16 09:40:00,19.9,19.9,19.73,19.8,153544.0,17.0112,17.0112,16.8659,16.9257,153544.0
2020-11-16 09:45:00,19.8,19.88,19.75,19.86,141167.0,16.9257,16.9941,16.883,16.977,141167.0
2020-11-16 09:50:00,19.87,19.94,19.85,19.88,132185.0,16.9856,17.0454,16.9685,16.9941,132185.0
2020-11-16 09:55:00,19.88,19.94,19.86,19.93,120134.0,16.9941,17.0454,16.977,17.0368,120134.0
2020-11-16 10:00:00,19.94,20.02,19.93,19.96,189875.0,17.0454,17.1138,17.0368,17.0625,189875.0
2020-11-16 10:05:00,19.96,20.04,19.96,20.02,111646.0,17.0625,17.1309,17.0625,17.1138,111646.0
2020-11-16 10:10:00,20.03,20.07,20.01,20.03,40301.0,17.1223,17.1565,17.1052,17.1223,40301.0
2020-11-16 10:15:00,20.04,20.04,20.02,20.04,89355.0,17.1309,17.1309,17.1138,17.1309,89355.0
2020-11-16 10:20:00,20.03,20.09,20.02,20.07,89986.0,17.1223,17.1736,17.1138,17.1565,89986.0
2020-11-16 10:25:00,20.08,20.08,20.04,20.08,44441.0,17.1651,17.1651,17.1309,17.1651,44441.0
2020-11-16 10:30:00,20.08,20.1,20.03,20.08,79341.0,17.1651,17.1822,17.1223,17.1651,79341.0
2020-11-16 10:35:00,20.09,20.13,20.06,20.12,68360.0,17.1736,17.2078,17.148,17.1993,68360.0
2020-11-16 10:40:00,20.13,20.14,20.1,20.12,36836.0,17.2078,17.2164,17.1822,17.1993,36836.0
2020-11-16 10:45:00,20.11,20.13,20.09,20.1,35753.0,17.1907,17.2078,17.1736,17.1822,35753.0
2020-11-16 10:50:00,20.1,20.11,20.08,20.1,38063.0,17.1822,17.1907,17.1651,17.1822,38063.0
2020-11-16 10:55:00,20.11,20.15,20.1,20.14,52078.0,17.1907,17.2249,17.1822,17.2164,52078.0
2020-11-16 11:00:00,20.14,20.15,20.11,20.13,45388.0,17.2164,17.2249,17.1907,17.2078,45388.0
2020-11-16 11:05:00,20.13,20.13,20.07,20.07,39675.0,17.2078,17.2078,17.1565,17.1565,39675.0
2020-11-16 11:10:00,20.07,20.12,20.07,20.1,69852.0,17.1565,17.1993,17.1565,17.1822,69852.0
2020-11-16 11:15:00,20.11,20.13,20.1,20.12,43882.0,17.1907,17.2078,17.1822,17.1993,43882.0
2020-11-16 11:20:00,20.13,20.18,20.12,20.17,91167.0,17.2078,17.2506,17.1993,17.242,91167.0
2020-11-16 11:25:00,20.16,20.17,20.1,20.11,79045.0,17.2335,17.242,17.1822,17.1907,79045.0
2020-11-16 11:30:00,20.11,20.11,20.07,20.1,113255.0,17.1907,17.1907,17.1565,17.1822,113255.0
2020-11-16 11:35:00,20.1,20.12,20.08,20.11,48349.0,17.1822,17.1993,17.1651,17.1907,48349.0
2020-11-16 11:40:00,20.12,20.15,20.11,20.14,35046.0,17.1993,17.2249,17.1907,17.2164,35046.0
2020-11-16 11:45:00,20.14,20.16,20.13,20.14,45590.0,17.2164,17.2335,17.2078,17.2164,45590.0
2020-11-16 11:50:00,20.14,20.16,20.12,20.14,60350.0,17.2164,17.2335,17.1993,17.2164,60350.0
2020-11-16 11:55:00,20.14,20.15,20.11,20.11,39365.0,17.2164,17.2249,17.1907,17.1907,39365.0
2020-11-16 12:00:00,20.12,20.13,20.1,20.11,43775.0,17.1993,17.2078,17.1822,17.1907,43775.0
2020-11-16 12:05:00,20.12,20.13,20.1,20.13,31584.0,17.1993,17.2078,17.1822,17.2078,31584.0
2020-11-16 12:10:00,20.13,20.13,20.08,20.11,46103.0,17.2078,17.2078,17.1651,17.1907,46103.0
2020-11-16 12:15:00,20.1,20.12,20.09,20.1,32778.0,17.1822,17.1993,17.1736,17.1822,32778.0
2020-11-16 12:20:00,20.1,20.1,20.06,20.07,27566.0,17.1822,17.1822,17.148,17.1565,27566.0
2020-11-16 12:25:00,20.06,20.13,20.06,20.09,195080.0,17.148,17.2078,17.148,17.1736,195080.0
2020-11-16 12:30:00,20.1,20.14,20.08,20.13,53985.0,17.1822,17.2164,17.1651,17.2078,53985.0
2020-11-16 12:35:00,20.13,20.14,20.1,20.12,51627.0,17.2078,17.2164,17.1822,17.1993,51627.0
2020-11-16 12:40:00,20.11,20.14,20.11,20.14,77067.0,17.1907,17.2164,17.1907,17.2164,77067.0
2020-11-16 12:45:00,20.14,20.15,20.11,20.13,66522.0,17.2164,17.2249,17.1907,17.2078,66522.0
2020-11-16 12:50:00,20.13,20.14,20.09,20.1,66577.0,17.2078,17.2164,17.1736,17.1822,66577.0
2020-11-16 12:55:00,20.11,20.15,20.1,20.14,136155.0,17.1907,17.2249,17.1822,17.2164,136155.0
2020-11-16 13:00:00,20.14,20.16,20.11,20.16,43446.0,17.2164,17.2335,17.1907,17.2335,43446.0
2020-11-16 13:05:00,20.16,20.16,20.13,20.14,52148.0,17.2335,17.2335,17.2078,17.2164,52148.0
2020-11-16 13:10:00,20.14,20.15,20.13,20.14,49460.0,17.2164,17.2249,17.2078,17.2164,49460.0
2020-11-16 13:15:00,20.14,20.15,20.11,20.11,54205.0,17.2164,17.2249,17.1907,17.1907,54205.0
2020-11-16 13:20:00,20.12,20.12,20.06,20.11,68373.0,17.1993,17.1993,17.148,17.1907,68373.0
2020-11-16 13:25:00,20.11,20.11,20.05,20.05,52129.0,17.1907,17.1907,17.1394,17.1394,52129.0
2020-11-16 13:30:00,20.05,20.11,20.05,20.1,52492.0,17.1394,17.1907,17.1394,17.1822,52492.0
2020-11-16 13:35:00,20.1,20.12,20.09,20.11,58011.0,17.1822,17.1993,17.1736,17.1907,58011.0
2020-11-16 13:40:00,20.1,20.11,20.06,20.07,104676.0,17.1822,17.1907,17.148,17.1565,104676.0
2020-11-16 13:45:00,20.07,20.08,20.02,20.03,52517.0,17.1565,17.1651,17.1138,17.1223,52517.0
2020-11-16 13:50:00,20.03,20.07,20.03,20.04,68205.0,17.1223,17.1565,17.1223,17.1309,68205.0
2020-11-16 13:55:00,20.05,20.08,20.04,20.05,49278.0,17.1394,17.1651,17.1309,17.1394,49278.0
2020-11-16 14:00:00,20.05,20.06,20.03,20.05,35447.0,17.1394,17.148,17.1223,17.1394,35447.0
2020-11-16 14:05:00,20.05,20.15,20.05,20.14,182676.0,17.1394,17.2249,17.1394,17.2164,182676.0
2020-11-16 14:10:00,20.14,20.16,20.11,20.12,92264.0,17.2164,17.2335,17.1907,17.1993,92264.0
2020-11-16 14:15:00,20.13,20.16,20.12,20.14,77055.0,17.2078,17.2335,17.1993,17.2164,77055.0
2020-11-16 14:20:00,20.15,20.18,20.14,20.15,114155.0,17.2249,17.2506,17.2164,17.2249,114155.0
2020-11-16 14:25:00,20.16,20.19,20.15,20.18,76095.0,17.2335,17.2591,17.2249,17.2506,76095.0
2020-11-16 14:30:00,20.18,20.21,20.17,20.2,232492.0,17.2506,17.2762,17.242,17.2677,232492.0
2020-11-16 14:35:00,20.2,20.24,20.16,20.22,162840.0,17.2677,17.3018,17.2335,17.2848,162840.0
2020-11-16 14:40:00,20.21,20.28,20.21,20.26,186489.0,17.2762,17.336,17.2762,17.3189,186489.0
2020-11-16 14:45:00,20.26,20.32,20.25,20.29,165660.0,17.3189,17.3702,17.3104,17.3446,165660.0
2020-11-16 14:50:00,20.3,20.33,20.27,20.28,91318.0,17.3531,17.3788,17.3275,17.336,91318.0
2020-11-16 14:55:00,20.28,20.38,20.26,20.35,177949.0,17.336,17.4215,17.3189,17.3959,177949.0
2020-11-16 15:00:00,20.35,20.36,20.32,20.32,322816.0,17.3959,17.4044,17.3702,17.3702,322816.0
2020-11-16 15:05:00,20.32,20.35,20.26,20.34,517993.0,17.3702,17.3959,17.3189,17.3873,517993.0
2020-11-16 15:10:00,20.33,20.38,20.31,20.35,216813.0,17.3788,17.4215,17.3617,17.3959,216813.0
2020-11-16 15:15:00,20.35,20.36,20.33,20.34,83097.0,17.3959,17.4044,17.3788,17.3873,83097.0
2020-11-16 15:20:00,20.34,20.38,20.32,20.38,176964.0,17.3873,17.4215,17.3702,17.4215,176964.0
2020-11-16 15:25:00,20.38,20.38,20.31,20.34,236230.0,17.4215,17.4215,17.3617,17.3873,236230.0
2020-11-16 15:30:00,20.33,20.38,20.33,20.38,255047.0,17.3788,17.4215,17.3788,17.4215,255047.0
2020-11-16 15:35:00,20.38,20.39,20.32,20.32,221472.0,17.4215,17.4301,17.3702,17.3702,221472.0
2020-11-16 15:40:00,20.32,20.34,20.29,20.32,164156.0,17.3702,17.3873,17.3446,17.3702,164156.0
2020-11-16 15:45:00,20.32,20.32,20.25,20.27,151943.0,17.3702,17.3702,17.3104,17.3275,151943.0
2020-11-16 15:50:00,20.26,20.28,20.21,20.24,235188.0,17.3189,17.336,17.2762,17.3018,235188.0
2020-11-16 15:55:00,20.24,20.31,20.2,20.31,686193.0,17.3018,17.3617,17.2677,17.3617,686193.0
2020-11-17 09:30:00,20.03,20.13,19.94,20.02,259518.0,17.1223,17.2078,17.0454,17.1138,259518.0
2020-11-17 09:35:00,20.02,20.02,19.87,19.96,229907.0,17.1138,17.1138,16.9856,17.0625,229907.0
2020-11-17 09:40:00,19.96,19.97,19.88,19.89,180827.0,17.0625,17.071,16.9941,17.0027,180827.0
2020-11-17 09:45:00,19.89,19.98,19.85,19.96,83014.0,17.0027,17.0796,16.9685,17.0625,83014.0
2020-11-17 09:50:00,19.96,19.97,19.88,19.92,94962.0,17.0625,17.071,16.9941,17.0283,94962.0
2020-11-17 09:55:00,19.93,19.96,19.88,19.9,79377.0,17.0368,17.0625,16.9941,17.0112,79377.0
2020-11-17 10:00:00,19.91,19.95,19.9,19.93,75688.0,17.0198,17.0539,17.0112,17.0368,75688.0
2020-11-17 10:05:00,19.93,19.95,19.91,19.95,56270.0,17.0368,17.0539,17.0198,17.0539,56270.0
2020-11-17 10:10:00,19.95,20.07,19.94,20.04,79254.0,17.0539,17.1565,17.0454,17.1309,79254.0
2020-11-17 10:15:00,20.04,20.16,19.99,20.15,580495.0,17.1309,17.2335,17.0881,17.2249,580495.0
2020-11-17 10:20:00,20.16,20.28,20.15,20.25,364690.0,17.2335,17.336,17.2249,17.3104,364690.0
2020-11-17 10:25:00,20.25,20.4,20.24,20.39,352984.0,17.3104,17.4386,17.3018,17.4301,352984.0
2020-11-17 10:30:00,20.39,20.42,20.31,20.4,274153.0,17.4301,17.4557,17.3617,17.4386,274153.0
2020-11-17 10:35:00,20.4,20.4,20.35,20.39,81739.0,17.4386,17.4386,17.3959,17.4301,81739.0
2020-11-17 10:40:00,20.39,20.41,20.37,20.38,54017.0,17.4301,17.4472,17.413,17.4215,54017.0
2020-11-17 10:45:00,20.38,20.39,20.37,20.39,47233.0,17.4215,17.4301,17.413,17.4301,47233.0
2020-11-17 10:50:00,20.38,20.42,20.36,20.42,52232.0,17.4215,17.4557,17.4044,17.4557,52232.0
2020-11-17 10:55:00,20.42,20.45,20.41,20.43,63762.0,17.4557,17.4814,17.4472,17.4643,63762.0
2020-11-17 11:00:00,20.43,20.43,20.36,20.39,61885.0,17.4643,17.4643,17.4044,17.4301,61885.0
2020-11-17 11:05:00,20.39,20.65,20.38,20.6,787673.0,17.4301,17.6523,17.4215,17.6096,787673.0
2020-11-17 11:10:00,20.6,20.74,20.59,20.71,335487.0,17.6096,17.7293,17.601,17.7036,335487.0
2020-11-17 11:15:00,20.71,20.83,20.68,20.82,572301.0,17.7036,17.8062,17.678,17.7977,572301.0
2020-11-17 11:20:00,20.82,20.84,20.71,20.78,259611.0,17.7977,17.8147,17.7036,17.7635,259611.0
2020-11-17 11:25:00,20.78,20.86,20.74,20.85,183480.0,17.7635,17.8318,17.7293,17.8233,183480.0
2020-11-17 11:30:00,20.85,20.86,20.74,20.84,183370.0,17.8233,17.8318,17.7293,17.8147,183370.0
2020-11-17 11:35:00,20.85,20.88,20.74,20.87,178610.0,17.8233,17.8489,17.7293,17.8404,178610.0
2020-11-17 11:40:00,20.86,20.9,20.85,20.87,79210.0,17.8318,17.866,17.8233,17.8404,79210.0
2020-11-17 11:45:00,20.88,20.9,20.81,20.81,84306.0,17.8489,17.866,17.7891,17.7891,84306.0
2020-11-17 11:50:00,20.82,20.82,20.74,20.78,405796.0,17.7977,17.7977,17.7293,17.7635,405796.0
2020-11-17 11:55:00,20.78,20.82,20.77,20.8,145531.0,17.7635,17.7977,17.7549,17.7806,145531.0
2020-11-17 12:00:00,20.81,20.84,20.69,20.71,89646.0,17.7891,17.8147,17.6865,17.7036,89646.0
2020-11-17 12:05:00,20.71,20.8,20.69,20.69,354689.0,17.7036,17.7806,17.6865,17.6865,354689.0
2020-11-17 12:10:00,20.69,20.73,20.67,20.73,104098.0,17.6865,17.7207,17.6694,17.7207,104098.0
2020-11-17 12:15:00,20.73,20.74,20.66,20.66,147350.0,17.7207,17.7293,17.6609,17.6609,147350.0
2020-11-17 12:20:00,20.66,20.68,20.6,20.63,114977.0,17.6609,17.678,17.6096,17.6352,114977.0
2020-11-17 12:25:00,20.63,20.7,20.62,20.69,62354.0,17.6352,17.6951,17.6267,17.6865,62354.0
2020-11-17 12:30:00,20.7,20.72,20.65,20.65,79436.0,17.6951,17.7122,17.6523,17.6523,79436.0
2020-11-17 12:35:00,20.66,20.69,20.63,20.63,66213.0,17.6609,17.6865,17.6352,17.6352,66213.0
2020-11-17 12:40:00,20.63,20.66,20.61,20.62,28080.0,17.6352,17.6609,17.6181,17.6267,28080.0
2020-11-17 12:45:00,20.62,20.62,20.58,20.6,54742.0,17.6267,17.6267,17.5925,17.6096,54742.0
2020-11-17 12:50:00,20.61,20.63,20.57,20.57,119231.0,17.6181,17.6352,17.5839,17.5839,119231.0
2020-11-17 12:55:00,20.58,20.58,20.53,20.54,111272.0,17.5925,17.5925,17.5497,17.5583,111272.0
2020-11-17 13:00:00,20.53,20.54,20.51,20.51,58144.0,17.5497,17.5583,17.5327,17.5327,58144.0
2020-11-17 13:05:00,20.52,20.54,20.5,20.51,48873.0,17.5412,17.5583,17.5241,17.5327,48873.0
2020-11-17 13:10:00,20.5,20.51,20.47,20.48,33710.0,17.5241,17.5327,17.4985,17.507,33710.0
2020-11-17 13:15:00,20.48,20.5,20.47,20.47,57732.0,17.507,17.5241,17.4985,17.4985,57732.0
2020-11-17 13:20:00,20.48,20.5,20.46,20.48,36988.0,17.507,17.5241,17.4899,17.507,36988.0
2020-11-17 13:25:00,20.48,20.51,20.48,20.5,105069.0,17.507,17.5327,17.507,17.5241,105069.0
2020-11-17 13:30:00,20.49,20.5,20.47,20.5,59505.0,17.5156,17.5241,17.4985,17.5241,59505.0
2020-11-17 13:35:00,20.5,20.52,20.48,20.51,56526.0,17.5241,17.5412,17.507,17.5327,56526.0
2020-11-17 13:40:00,20.51,20.53,20.5,20.51,42508.0,17.5327,17.5497,17.5241,17.5327,42508.0
2020-11-17 13:45:00,20.5,20.51,20.48,20.51,36889.0,17.5241,17.5327,17.507,17.5327,36889.0
2020-11-17 13:50:00,20.51,20.51,20.47,20.49,43745.0,17.5327,17.5327,17.4985,17.5156,43745.0
2020-11-17 13:55:00,20.49,20.51,20.48,20.51,30544.0,17.5156,17.5327,17.507,17.5327,30544.0
2020-11-17 14:00:00,20.51,20.54,20.51,20.53,71140.0,17.5327,17.5583,17.5327,17.5497,71140.0
2020-11-17 14:05:00,20.53,20.58,20.52,20.58,74650.0,17.5497,17.5925,17.5412,17.5925,74650.0
2020-11-17 14:10:00,20.57,20.59,20.55,20.59,68804.0,17.5839,17.601,17.5668,17.601,68804.0
2020-11-17 14:15:00,20.58,20.59,20.56,20.57,29477.0,17.5925,17.601,17.5754,17.5839,29477.0
2020-11-17 14:20:00,20.57,20.6,20.55,20.55,70098.0,17.5839,17.6096,17.5668,17.5668,70098.0
2020-11-17 14:25:00,20.55,20.56,20.47,20.54,116118.0,17.5668,17.5754,17.4985,17.5583,116118.0
2020-11-17 14:30:00,20.54,20.56,20.51,20.53,48652.0,17.5583,17.5754,17.5327,17.5497,48652.0
2020-11-17 14:35:00,20.53,20.55,20.52,20.53,29767.0,17.5497,17.5668,17.5412,17.5497,29767.0
2020-11-17 14:40:00,20.53,20.58,20.53,20.55,67205.0,17.5497,17.5925,17.5497,17.5668,67205.0
2020-11-17 14:45:00,20.55,20.57,20.51,20.55,123988.0,17.5668,17.5839,17.5327,17.5668,123988.0
2020-11-17 14:50:00,20.55,20.57,20.52,20.56,62599.0,17.5668,17.5839,17.5412,17.5754,62599.0
2020-11-17 14:55:00,20.55,20.56,20.52,20.54,84107.0,17.5668,17.5754,17.5412,17.5583,84107.0
2020-11-17 15:00:00,20.54,20.54,20.48,20.49,67081.0,17.5583,17.5583,17.507,17.5156,67081.0
2020-11-17 15:05:00,20.49,20.5,20.47,20.48,43099.0,17.5156,17.5241,17.4985,17.507,43099.0
2020-11-17 15:10:00,20.49,20.5,20.46,20.47,49635.0,17.5156,17.5241,17.4899,17.4985,49635.0
2020-11-17 15:15:00,20.47,20.5,20.46,20.48,58667.0,17.4985,17.5241,17.4899,17.507,58667.0
2020-11-17 15:20:00,20.48,20.48,20.41,20.44,87128.0,17.507,17.507,17.4472,17.4728,87128.0
2020-11-17 15:25:00,20.44,20.46,20.43,20.46,79059.0,17.4728,17.4899,17.4643,17.4899,79059.0
2020-11-17 15:30:00,20.46,20.48,20.45,20.47,112683.0,17.4899,17.507,17.4814,17.4985,112683.0
2020-11-17 15:35:00,20.47,20.5,20.46,20.48,83747.0,17.4985,17.5241,17.4899,17.507,83747.0
2020-11-17 15:40:00,20.48,20.51,20.46,20.51,106882.0,17.507,17.5327,17.4899,17.5327,106882.0
2020-11-17 15:45:00,20.5,20.51,20.45,20.48,131893.0,17.5241,17.5327,17.4814,17.507,131893.0
2020-11-17 15:50:00,20.48,20.5,20.45,20.47,216002.0,17.507,17.5241,17.4814,17.4985,216002.0
2020-11-17 15:55:00,20.48,20.51,20.47,20.51,498738.0,17.507,17.5327,17.4985,17.5327,498738.0
2020-11-18 09:30:00,20.61,20.75,20.51,20.7,247340.0,17.6181,17.7378,17.5327,17.6951,247340.0
2020-11-18 09:35:00,20.7,20.76,20.66,20.76,124159.0,17.6951,17.7464,17.6609,17.7464,124159.0
2020-11-18 09:40:00,20.75,20.92,20.73,20.91,109097.0,17.7378,17.8831,17.7207,17.8746,109097.0
2020-11-18 09:45:00,20.91,20.95,20.83,20.84,276958.0,17.8746,17.9088,17.8062,17.8147,276958.0
2020-11-18 09:50:00,20.84,20.84,20.73,20.78,105918.0,17.8147,17.8147,17.7207,17.7635,105918.0
2020-11-18 09:55:00,20.78,20.83,20.77,20.82,67566.0,17.7635,17.8062,17.7549,17.7977,67566.0
2020-11-18 10:00:00,20.81,20.85,20.77,20.79,65775.0,17.7891,17.8233,17.7549,17.772,65775.0
2020-11-18 10:05:00,20.79,20.81,20.67,20.7,70506.0,17.772,17.7891,17.6694,17.6951,70506.0
2020-11-18 10:10:00,20.71,20.72,20.62,20.62,113085.0,17.7036,17.7122,17.6267,17.6267,113085.0
2020-11-18 10:15:00,20.61,20.65,20.58,20.58,45003.0,17.6181,17.6523,17.5925,17.5925,45003.0
2020-11-18 10:20:00,20.58,20.67,20.58,20.64,66636.0,17.5925,17.6694,17.5925,17.6438,66636.0
2020-11-18 10:25:00,20.64,20.7,20.63,20.69,76850.0,17.6438,17.6951,17.6352,17.6865,76850.0
2020-11-18 10:30:00,20.68,20.73,20.67,20.71,69955.0,17.678,17.7207,17.6694,17.7036,69955.0
2020-11-18 10:35:00,20.71,20.8,20.71,20.78,509732.0,17.7036,17.7806,17.7036,17.7635,509732.0
2020-11-18 10:40:00,20.77,20.77,20.72,20.73,64405.0,17.7549,17.7549,17.7122,17.7207,64405.0
2020-11-18 10:45:00,20.73,20.78,20.73,20.75,55672.0,17.7207,17.7635,17.7207,17.7378,55672.0
2020-11-18 10:50:00,20.75,20.79,20.74,20.77,50846.0,17.7378,17.772,17.7293,17.7549,50846.0
2020-11-18 10:55:00,20.76,20.78,20.75,20.76,32422.0,17.7464,17.7635,17.7378,17.7464,32422.0
2020-11-18 11:00:00,20.76,20.8,20.75,20.79,75572.0,17.7464,17.7806,17.7378,17.772,75572.0
2020-11-18 11:05:00,20.8,20.83,20.79,20.81,52261.0,17.7806,17.8062,17.772,17.7891,52261.0
2020-11-18 11:10:00,20.81,20.89,20.81,20.89,76264.0,17.7891,17.8575,17.7891,17.8575,76264.0
2020-11-18 11:15:00,20.89,20.89,20.84,20.84,36932.0,17.8575,17.8575,17.8147,17.8147,36932.0
2020-11-18 11:20:00,20.84,20.86,20.82,20.82,39693.0,17.8147,17.8318,17.7977,17.7977,39693.0
2020-11-18 11:25:00,20.82,20.87,20.82,20.86,47970.0,17.7977,17.8404,17.7977,17.8318,47970.0
2020-11-18 11:30:00,20.85,20.89,20.85,20.89,43856.0,17.8233,17.8575,17.8233,17.8575,43856.0
2020-11-18 11:35:00,20.88,20.89,20.85,20.85,50675.0,17.8489,17.8575,17.8233,17.8233,50675.0
2020-11-18 11:40:00,20.85,20.87,20.82,20.87,349456.0,17.8233,17.8404,17.7977,17.8404,349456.0
2020-11-18 11:45:00,20.87,20.89,20.83,20.84,31828.0,17.8404,17.8575,17.8062,17.8147,31828.0
2020-11-18 11:50:00,20.84,20.89,20.83,20.87,53054.0,17.8147,17.8575,17.8062,17.8404,53054.0
2020-11-18 11:55:00,20.86,20.87,20.84,20.85,31350.0,17.8318,17.8404,17.8147,17.8233,31350.0
2020-11-18 12:00:00,20.85,20.87,20.83,20.84,58498.0,17.8233,17.8404,17.8062,17.8147,58498.0
2020-11-18 12:05:00,20.83,20.85,20.81,20.85,41651.0,17.8062,17.8233,17.7891,17.8233,41651.0
2020-11-18 12:10:00,20.85,20.94,20.84,20.94,82704.0,17.8233,17.9002,17.8147,17.9002,82704.0
2020-11-18 12:15:00,20.93,20.94,20.88,20.9,54352.0,17.8917,17.9002,17.8489,17.866,54352.0
2020-11-18 12:20:00,20.89,20.9,20.84,20.85,44780.0,17.8575,17.866,17.8147,17.8233,44780.0
2020-11-18 12:25:00,20.84,20.87,20.83,20.85,47318.0,17.8147,17.8404,17.8062,17.8233,47318.0
2020-11-18 12:30:00,20.84,20.86,20.82,20.83,43215.0,17.8147,17.8318,17.7977,17.8062,43215.0
2020-11-18 12:35:00,20.83,20.88,20.83,20.86,49607.0,17.8062,17.8489,17.8062,17.8318,49607.0
2020-11-18 12:40:00,20.86,20.88,20.86,20.88,28040.0,17.8318,17.8489,17.8318,17.8489,28040.0
2020-11-18 12:45:00,20.88,20.88,20.81,20.81,35411.0,17.8489,17.8489,17.7891,17.7891,35411.0
2020-11-18 12:50:00,20.82,20.87,20.8,20.83,100888.0,17.7977,17.8404,17.7806,17.8062,100888.0
2020-11-18 12:55:00,20.83,20.84,20.79,20.8,40535.0,17.8062,17.8147,17.772,17.7806,40535.0
2020-11-18 13:00:00,20.8,20.8,20.76,20.77,54385.0,17.7806,17.7806,17.7464,17.7549,54385.0
2020-11-18 13:05:00,20.77,20.82,20.77,20.79,45629.0,17.7549,17.7977,17.7549,17.772,45629.0
2020-11-18 13:10:00,20.79,20.81,20.77,20.79,76747.0,17.772,17.7891,17.7549,17.772,76747.0
2020-11-18 13:15:00,20.79,20.81,20.77,20.78,42812.0,17.772,17.7891,17.7549,17.7635,42812.0
2020-11-18 13:20:00,20.78,20.82,20.77,20.81,52530.0,17.7635,17.7977,17.7549,17.7891,52530.0
2020-11-18 13:25:00,20.81,20.81,20.76,20.76,45179.0,17.7891,17.7891,17.7464,17.7464,45179.0
2020-11-18 13:30:00,20.76,20.78,20.74,20.75,102806.0,17.7464,17.7635,17.7293,17.7378,102806.0
2020-11-18 13:35:00,20.74,20.84,20.74,20.82,90694.0,17.7293,17.8147,17.7293,17.7977,90694.0
2020-11-18 13:40:00,20.82,20.88,20.81,20.86,78335.0,17.7977,17.8489,17.7891,17.8318,78335.0
2020-11-18 13:45:00,20.86,20.87,20.83,20.86,94525.0,17.8318,17.8404,17.8062,17.8318,94525.0
2020-11-18 13:50:00,20.86,20.9,20.84,20.87,133159.0,17.8318,17.866,17.8147,17.8404,133159.0
2020-11-18 13:55:00,20.87,20.89,20.84,20.88,108645.0,17.8404,17.8575,17.8147,17.8489,108645.0
2020-11-18 14:00:00,20.87,20.88,20.85,20.86,47513.0,17.8404,17.8489,17.8233,17.8318,47513.0
2020-11-18 14:05:00,20.86,20.86,20.83,20.84,65581.0,17.8318,17.8318,17.8062,17.8147,65581.0
2020-11-18 14:10:00,20.84,20.84,20.79,20.82,74522.0,17.8147,17.8147,17.772,17.7977,74522.0
2020-11-18 14:15:00,20.82,20.85,20.8,20.8,71143.0,17.7977,17.8233,17.7806,17.7806,71143.0
2020-11-18 14:20:00,20.81,20.83,20.76,20.76,75405.0,17.7891,17.8062,17.7464,17.7464,75405.0
2020-11-18 14:25:00,20.77,20.77,20.72,20.74,105536.0,17.7549,17.7549,17.7122,17.7293,105536.0
2020-11-18 14:30:00,20.73,20.74,20.7,20.74,79476.0,17.7207,17.7293,17.6951,17.7293,79476.0
2020-11-18 14:35:00,20.73,20.75,20.71,20.74,59021.0,17.7207,17.7378,17.7036,17.7293,59021.0
2020-11-18 14:40:00,20.74,20.75,20.7,20.75,103301.0,17.7293,17.7378,17.6951,17.7378,103301.0
2020-11-18 14:45:00,20.75,20.76,20.72,20.73,71490.0,17.7378,17.7464,17.7122,17.7207,71490.0
2020-11-18 14:50:00,20.72,20.75,20.71,20.73,78625.0,17.7122,17.7378,17.7036,17.7207,78625.0
2020-11-18 14:55:00,20.72,20.73,20.65,20.67,98844.0,17.7122,17.7207,17.6523,17.6694,98844.0
2020-11-18 15:00:00,20.67,20.67,20.62,20.63,65860.0,17.6694,17.6694,17.6267,17.6352,65860.0
2020-11-18 15:05:00,20.62,20.68,20.62,20.66,101784.0,17.6267,17.678,17.6267,17.6609,101784.0
2020-11-18 15:10:00,20.66,20.74,20.65,20.69,97963.0,17.6609,17.7293,17.6523,17.6865,97963.0
2020-11-18 15:15:00,20.7,20.71,20.65,20.66,90364.0,17.6951,17.7036,17.6523,17.6609,90364.0
2020-11-18 15:20:00,20.67,20.68,20.63,20.66,81236.0,17.6694,17.678,17.6352,17.6609,81236.0
2020-11-18 15:25:00,20.67,20.67,20.58,20.61,154287.0,17.6694,17.6694,17.5925,17.6181,154287.0
2020-11-18 15:30:00,20.61,20.64,20.57,20.62,162659.0,17.6181,17.6438,17.5839,17.6267,162659.0
2020-11-18 15:35:00,20.62,20.62,20.54,20.55,162982.0,17.6267,17.6267,17.5583,17.5668,162982.0
2020-11-18 15:40:00,20.55,20.57,20.54,20.55,154353.0,17.5668,17.5839,17.5583,17.5668,154353.0
2020-11-18 15:45:00,20.54,20.6,20.54,20.55,172955.0,17.5583,17.6096,17.5583,17.5668,172955.0
2020-11-18 15:50:00,20.55,20.59,20.52,20.54,209702.0,17.5668,17.601,17.5412,17.5583,209702.0
2020-11-18 15:55:00,20.53,20.53,20.44,20.45,572645.0,17.5497,17.5497,17.4728,17.4814,572645.0
2020-11-19 09:30:00,20.36,20.4,20.24,20.37,295632.0,17.4044,17.4386,17.3018,17.413,295632.0
2020-11-19 09:35:00,20.37,20.5,20.35,20.5,152715.0,17.413,17.5241,17.3959,17.5241,152715.0
2020-11-19 09:40:00,20.5,20.53,20.47,20.48,67886.0,17.5241,17.5497,17.4985,17.507,67886.0
2020-11-19 09:45:00,20.49,20.58,20.49,20.57,53316.0,17.5156,17.5925,17.5156,17.5839,53316.0
2020-11-19 09:50:00,20.57,20.57,20.5,20.52,54152.0,17.5839,17.5839,17.5241,17.5412,54152.0
2020-11-19 09:55:00,20.51,20.51,20.41,20.41,45512.0,17.5327,17.5327,17.4472,17.4472,45512.0
2020-11-19 10:00:00,20.41,20.43,20.36,20.37,126627.0,17.4472,17.4643,17.4044,17.413,126627.0
2020-11-19 10:05:00,20.37,20.39,20.31,20.35,111790.0,17.413,17.4301,17.3617,17.3959,111790.0
2020-11-19 10:10:00,20.35,20.36,20.29,20.3,55602.0,17.3959,17.4044,17.3446,17.3531,55602.0
2020-11-19 10:15:00,20.3,20.32,20.26,20.27,41769.0,17.3531,17.3702,17.3189,17.3275,41769.0
2020-11-19 10:20:00,20.26,20.27,20.2,20.2,46951.0,17.3189,17.3275,17.2677,17.2677,46951.0
2020-11-19 10:25:00,20.2,20.22,20.16,20.21,61567.0,17.2677,17.2848,17.2335,17.2762,61567.0
2020-11-19 10:30:00,20.21,20.22,20.18,20.21,63527.0,17.2762,17.2848,17.2506,17.2762,63527.0
2020-11-19 10:35:00,20.21,20.22,20.15,20.18,78002.0,17.2762,17.2848,17.2249,17.2506,78002.0
2020-11-19 10:40:00,20.18,20.19,20.15,20.19,54279.0,17.2506,17.2591,17.2249,17.2591,54279.0
2020-11-19 10:45:00,20.19,20.25,20.19,20.25,38021.0,17.2591,17.3104,17.2591,17.3104,38021.0
2020-11-19 10:50:00,20.25,20.29,20.23,20.28,62851.0,17.3104,17.3446,17.2933,17.336,62851.0
2020-11-19 10:55:00,20.28,20.29,20.2,20.2,57253.0,17.336,17.3446,17.2677,17.2677,57253.0
2020-11-19 11:00:00,20.2,20.2,20.15,20.15,42456.0,17.2677,17.2677,17.2249,17.2249,42456.0
2020-11-19 11:05:00,20.16,20.17,20.15,20.17,36883.0,17.2335,17.242,17.2249,17.242,36883.0
2020-11-19 11:10:00,20.16,20.17,20.13,20.14,32021.0,17.2335,17.242,17.2078,17.2164,32021.0
2020-11-19 11:15:00,20.14,20.21,20.13,20.21,53290.0,17.2164,17.2762,17.2078,17.2762,53290.0
2020-11-19 11:20:00,20.21,20.25,20.2,20.25,32399.0,17.2762,17.3104,17.2677,17.3104,32399.0
2020-11-19 11:25:00,20.25,20.29,20.22,20.29,69770.0,17.3104,17.3446,17.2848,17.3446,69770.0
2020-11-19 11:30:00,20.29,20.3,20.23,20.23,51034.0,17.3446,17.3531,17.2933,17.2933,51034.0
2020-11-19 11:35:00,20.23,20.27,20.21,20.25,38498.0,17.2933,17.3275,17.2762,17.3104,38498.0
2020-11-19 11:40:00,20.25,20.28,20.24,20.27,38285.0,17.3104,17.336,17.3018,17.3275,38285.0
2020-11-19 11:45:00,20.26,20.28,20.24,20.26,39352.0,17.3189,17.336,17.3018,17.3189,39352.0
2020-11-19 11:50:00,20.25,20.27,20.21,20.22,29699.0,17.3104,17.3275,17.2762,17.2848,29699.0
2020-11-19 11:55:00,20.22,20.24,20.21,20.23,26898.0,17.2848,17.3018,17.2762,17.2933,26898.0
2020-11-19 12:00:00,20.23,20.26,20.22,20.24,30624.0,17.2933,17.3189,17.2848,17.3018,30624.0
2020-11-19 12:05:00,20.25,20.29,20.24,20.28,41631.0,17.3104,17.3446,17.3018,17.336,41631.0
2020-11-19 12:10:00,20.27,20.3,20.25,20.29,46357.0,17.3275,17.3531,17.3104,17.3446,46357.0
2020-11-19 12:15:00,20.29,20.29,20.24,20.27,36184.0,17.3446,17.3446,17.3018,17.3275,36184.0
2020-11-19 12:20:00,20.27,20.3,20.26,20.28,25596.0,17.3275,17.3531,17.3189,17.336,25596.0
2020-11-19 12:25:00,20.27,20.32,20.26,20.3,35674.0,17.3275,17.3702,17.3189,17.3531,35674.0
2020-11-19 12:30:00,20.31,20.33,20.3,20.32,24694.0,17.3617,17.3788,17.3531,17.3702,24694.0
2020-11-19 12:35:00,20.32,20.33,20.29,20.32,67855.0,17.3702,17.3788,17.3446,17.3702,67855.0
2020-11-19 12:40:00,20.32,20.33,20.29,20.3,50809.0,17.3702,17.3788,17.3446,17.3531,50809.0
2020-11-19 12:45:00,20.3,20.31,20.27,20.29,41304.0,17.3531,17.3617,17.3275,17.3446,41304.0
2020-11-19 12:50:00,20.29,20.3,20.27,20.27,22508.0,17.3446,17.3531,17.3275,17.3275,22508.0
2020-11-19 12:55:00,20.27,20.29,20.27,20.29,30676.0,17.3275,17.3446,17.3275,17.3446,30676.0
2020-11-19 13:00:00,20.29,20.31,20.28,20.3,36876.0,17.3446,17.3617,17.336,17.3531,36876.0
2020-11-19 13:05:00,20.3,20.31,20.27,20.28,23142.0,17.3531,17.3617,17.3275,17.336,23142.0
2020-11-19 13:10:00,20.29,20.3,20.26,20.29,96467.0,17.3446,17.3531,17.3189,17.3446,96467.0
2020-11-19 13:15:00,20.29,20.3,20.28,20.28,17902.0,17.3446,17.3531,17.336,17.336,17902.0
2020-11-19 13:20:00,20.28,20.3,20.28,20.29,43121.0,17.336,17.3531,17.336,17.3446,43121.0
2020-11-19 13:25:00,20.29,20.33,20.28,20.3,56717.0,17.3446,17.3788,17.336,17.3531,56717.0
2020-11-19 13:30:00,20.3,20.3,20.26,20.26,33575.0,17.3531,17.3531,17.3189,17.3189,33575.0
2020-11-19 13:35:00,20.27,20.3,20.25,20.29,48189.0,17.3275,17.3531,17.3104,17.3446,48189.0
2020-11-19 13:40:00,20.29,20.3,20.28,20.28,14614.0,17.3446,17.3531,17.336,17.336,14614.0
2020-11-19 13:45:00,20.29,20.33,20.28,20.33,63610.0,17.3446,17.3788,17.336,17.3788,63610.0
2020-11-19 13:50:00,20.32,20.36,20.32,20.35,34647.0,17.3702,17.4044,17.3702,17.3959,34647.0
2020-11-19 13:55:00,20.35,20.36,20.34,20.35,12867.0,17.3959,17.4044,17.3873,17.3959,12867.0
2020-11-19 14:00:00,20.35,20.38,20.34,20.37,32089.0,17.3959,17.4215,17.3873,17.413,32089.0
2020-11-19 14:05:00,20.37,20.38,20.36,20.38,19961.0,17.413,17.4215,17.4044,17.4215,19961.0
2020-11-19 14:10:00,20.38,20.38,20.35,20.37,40695.0,17.4215,17.4215,17.3959,17.413,40695.0
2020-11-19 14:15:00,20.37,20.37,20.33,20.34,35297.0,17.413,17.413,17.3788,17.3873,35297.0
2020-11-19 14:20:00,20.34,20.38,20.34,20.37,47122.0,17.3873,17.4215,17.3873,17.413,47122.0
2020-11-19 14:25:00,20.37,20.38,20.36,20.38,20621.0,17.413,17.4215,17.4044,17.4215,20621.0
2020-11-19 14:30:00,20.37,20.38,20.36,20.38,47778.0,17.413,17.4215,17.4044,17.4215,47778.0
2020-11-19 14:35:00,20.38,20.44,20.37,20.44,51609.0,17.4215,17.4728,17.413,17.4728,51609.0
2020-11-19 14:40:00,20.44,20.46,20.42,20.46,91370.0,17.4728,17.4899,17.4557,17.4899,91370.0
2020-11-19 14:45:00,20.45,20.49,20.45,20.47,49361.0,17.4814,17.5156,17.4814,17.4985,49361.0
2020-11-19 14:50:00,20.48,20.48,20.43,20.43,23268.0,17.507,17.507,17.4643,17.4643,23268.0
2020-11-19 14:55:00,20.43,20.46,20.42,20.46,34874.0,17.4643,17.4899,17.4557,17.4899,34874.0
2020-11-19 15:00:00,20.46,20.47,20.45,20.46,26253.0,17.4899,17.4985,17.4814,17.4899,26253.0
2020-11-19 15:05:00,20.46,20.49,20.45,20.48,35280.0,17.4899,17.5156,17.4814,17.507,35280.0
2020-11-19 15:10:00,20.48,20.55,20.48,20.54,63893.0,17.507,17.5668,17.507,17.5583,63893.0
2020-11-19 15:15:00,20.54,20.55,20.47,20.48,59102.0,17.5583,17.5668,17.4985,17.507,59102.0
2020-11-19 15:20:00,20.48,20.49,20.46,20.46,48992.0,17.507,17.5156,17.4899,17.4899,48992.0
2020-11-19 15:25:00,20.46,20.49,20.45,20.48,42538.0,17.4899,17.5156,17.4814,17.507,42538.0
2020-11-19 15:30:00,20.48,20.52,20.47,20.52,85275.0,17.507,17.5412,17.4985,17.5412,85275.0
2020-11-19 15:35:00,20.51,20.54,20.49,20.52,77427.0,17.5327,17.5583,17.5156,17.5412,77427.0
2020-11-19 15:40:00,20.52,20.53,20.5,20.52,82384.0,17.5412,17.5497,17.5241,17.5412,82384.0
2020-11-19 15:45:00,20.51,20.52,20.47,20.47,108147.0,17.5327,17.5412,17.4985,17.4985,108147.0
2020-11-19 15:50:00,20.48,20.52,20.47,20.5,132635.0,17.507,17.5412,17.4985,17.5241,132635.0
2020-11-19 15:55:00,20.5,20.53,20.48,20.5,338405.0,17.5241,17.5497,17.507,17.5241,338405.0
2020-11-20 09:30:00,20.52,20.58,20.45,20.5,286478.0,17.5412,17.5925,17.4814,17.5241,286478.0
2020-11-20 09:35:00,20.5,20.58,20.47,20.58,69509.0,17.5241,17.5925,17.4985,17.5925,69509.0
2020-11-20 09:40:00,20.59,20.59,20.48,20.51,138117.0,17.601,17.601,17.507,17.5327,138117.0
2020-11-20 09:45:00,20.51,20.52,20.46,20.46,151267.0,17.5327,17.5412,17.4899,17.4899,151267.0
2020-11-20 09:50:00,20.46,20.47,20.4,20.42,65223.0,17.4899,17.4985,17.4386,17.4557,65223.0
2020-11-20 09:55:00,20.41,20.43,20.38,20.39,104413.0,17.4472,17.4643,17.4215,17.4301,104413.0
2020-11-20 10:00:00,20.39,20.43,20.39,20.41,99364.0,17.4301,17.4643,17.4301,17.4472,99364.0
2020-11-20 10:05:00,20.42,20.43,20.39,20.39,50863.0,17.4557,17.4643,17.4301,17.4301,50863.0
2020-11-20 10:10:00,20.39,20.4,20.32,20.34,123398.0,17.4301,17.4386,17.3702,17.3873,123398.0
2020-11-20 10:15:00,20.34,20.38,20.33,20.37,106812.0,17.3873,17.4215,17.3788,17.413,106812.0
2020-11-20 10:20:00,20.37,20.43,20.33,20.43,92851.0,17.413,17.4643,17.3788,17.4643,92851.0
2020-11-20 10:25:00,20.43,20.53,20.42,20.52,263365.0,17.4643,17.5497,17.4557,17.5412,263365.0
2020-11-20 10:30:00,20.53,20.54,20.46,20.51,110244.0,17.5497,17.5583,17.4899,17.5327,110244.0
2020-11-20 10:35:00,20.51,20.56,20.5,20.55,42556.0,17.5327,17.5754,17.5241,17.5668,42556.0
2020-11-20 10:40:00,20.55,20.56,20.5,20.51,85553.0,17.5668,17.5754,17.5241,17.5327,85553.0
2020-11-20 10:45:00,20.51,20.52,20.48,20.52,49908.0,17.5327,17.5412,17.507,17.5412,49908.0
2020-11-20 10:50:00,20.52,20.53,20.48,20.48,73983.0,17.5412,17.5497,17.507,17.507,73983.0
2020-11-20 10:55:00,20.48,20.49,20.45,20.46,25316.0,17.507,17.5156,17.4814,17.4899,25316.0
2020-11-20 11:00:00,20.45,20.46,20.43,20.44,57554.0,17.4814,17.4899,17.4643,17.4728,57554.0
2020-11-20 11:05:00,20.44,20.48,20.43,20.46,65538.0,17.4728,17.507,17.4643,17.4899,65538.0
2020-11-20 11:10:00,20.46,20.48,20.45,20.46,42841.0,17.4899,17.507,17.4814,17.4899,42841.0
2020-11-20 11:15:00,20.46,20.48,20.44,20.46,40360.0,17.4899,17.507,17.4728,17.4899,40360.0
2020-11-20 11:20:00,20.46,20.47,20.44,20.45,32376.0,17.4899,17.4985,17.4728,17.4814,32376.0
2020-11-20 11:25:00,20.45,20.5,20.44,20.5,48489.0,17.4814,17.5241,17.4728,17.5241,48489.0
2020-11-20 11:30:00,20.5,20.5,20.47,20.48,17769.0,17.5241,17.5241,17.4985,17.507,17769.0
2020-11-20 11:35:00,20.48,20.51,20.48,20.5,44327.0,17.507,17.5327,17.507,17.5241,44327.0
2020-11-20 11:40:00,20.5,20.52,20.49,20.5,60366.0,17.5241,17.5412,17.5156,17.5241,60366.0
2020-11-20 11:45:00,20.51,20.52,20.47,20.47,42582.0,17.5327,17.5412,17.4985,17.4985,42582.0
2020-11-20 11:50:00,20.47,20.52,20.47,20.52,34216.0,17.4985,17.5412,17.4985,17.5412,34216.0
2020-11-20 11:55:00,20.52,20.54,20.51,20.54,29128.0,17.5412,17.5583,17.5327,17.5583,29128.0
2020-11-20 12:00:00,20.54,20.56,20.52,20.55,46275.0,17.5583,17.5754,17.5412,17.5668,46275.0
2020-11-20 12:05:00,20.55,20.58,20.55,20.57,38973.0,17.5668,17.5925,17.5668,17.5839,38973.0
2020-11-20 12:10:00,20.57,20.58,20.56,20.57,26864.0,17.5839,17.5925,17.5754,17.5839,26864.0
2020-11-20 12:15:00,20.57,20.57,20.55,20.55,28042.0,17.5839,17.5839,17.5668,17.5668,28042.0
2020-11-20 12:20:00,20.55,20.61,20.55,20.61,66602.0,17.5668,17.6181,17.5668,17.6181,66602.0
2020-11-20 12:25:00,20.61,20.67,20.6,20.64,64338.0,17.6181,17.6694,17.6096,17.6438,64338.0
2020-11-20 12:30:00,20.64,20.67,20.63,20.67,70799.0,17.6438,17.6694,17.6352,17.6694,70799.0
2020-11-20 12:35:00,20.67,20.67,20.64,20.64,31866.0,17.6694,17.6694,17.6438,17.6438,31866.0
2020-11-20 12:40:00,20.64,20.67,20.63,20.67,55260.0,17.6438,17.6694,17.6352,17.6694,55260.0
2020-11-20 12:45:00,20.67,20.69,20.65,20.66,57276.0,17.6694,17.6865,17.6523,17.6609,57276.0
2020-11-20 12:50:00,20.66,20.67,20.65,20.65,44612.0,17.6609,17.6694,17.6523,17.6523,44612.0
2020-11-20 12:55:00,20.65,20.66,20.64,20.66,54855.0,17.6523,17.6609,17.6438,17.6609,54855.0
2020-11-20 13:00:00,20.65,20.68,20.64,20.64,49487.0,17.6523,17.678,17.6438,17.6438,49487.0
2020-11-20 13:05:00,20.64,20.65,20.6,20.6,32305.0,17.6438,17.6523,17.6096,17.6096,32305.0
2020-11-20 13:10:00,20.61,20.64,20.6,20.62,53094.0,17.6181,17.6438,17.6096,17.6267,53094.0
2020-11-20 13:15:00,20.62,20.62,20.59,20.59,21058.0,17.6267,17.6267,17.601,17.601,21058.0
2020-11-20 13:20:00,20.59,20.61,20.59,20.6,26959.0,17.601,17.6181,17.601,17.6096,26959.0
2020-11-20 13:25:00,20.6,20.61,20.6,20.6,6845.0,17.6096,17.6181,17.6096,17.6096,6845.0
2020-11-20 13:30:00,20.61,20.61,20.57,20.57,39891.0,17.6181,17.6181,17.5839,17.5839,39891.0
2020-11-20 13:35:00,20.57,20.6,20.57,20.57,55787.0,17.5839,17.6096,17.5839,17.5839,55787.0
2020-11-20 13:40:00,20.57,20.61,20.55,20.6,59703.0,17.5839,17.6181,17.5668,17.6096,59703.0
2020-11-20 13:45:00,20.6,20.61,20.57,20.61,28051.0,17.6096,17.6181,17.5839,17.6181,28051.0
2020-11-20 13:50:00,20.61,20.61,20.58,20.59,34525.0,17.6181,17.6181,17.5925,17.601,34525.0
2020-11-20 13:55:00,20.59,20.6,20.58,20.59,20328.0,17.601,17.6096,17.5925,17.601,20328.0
2020-11-20 14:00:00,20.6,20.62,20.59,20.59,50964.0,17.6096,17.6267,17.601,17.601,50964.0
2020-11-20 14:05:00,20.59,20.62,20.58,20.61,68657.0,17.601,17.6267,17.5925,17.6181,68657.0
2020-11-20 14:10:00,20.61,20.61,20.58,20.59,34223.0,17.6181,17.6181,17.5925,17.601,34223.0
2020-11-20 14:15:00,20.59,20.61,20.58,20.61,57051.0,17.601,17.6181,17.5925,17.6181,57051.0
2020-11-20 14:20:00,20.6,20.6,20.59,20.59,25446.0,17.6096,17.6096,17.601,17.601,25446.0
2020-11-20 14:25:00,20.59,20.62,20.58,20.6,40703.0,17.601,17.6267,17.5925,17.6096,40703.0
2020-11-20 14:30:00,20.6,20.61,20.59,20.61,35434.0,17.6096,17.6181,17.601,17.6181,35434.0
2020-11-20 14:35:00,20.61,20.62,20.58,20.58,67636.0,17.6181,17.6267,17.5925,17.5925,67636.0
2020-11-20 14:40:00,20.58,20.58,20.56,20.57,58472.0,17.5925,17.5925,17.5754,17.5839,58472.0
2020-11-20 14:45:00,20.57,20.6,20.57,20.6,64683.0,17.5839,17.6096,17.5839,17.6096,64683.0
2020-11-20 14:50:00,20.6,20.61,20.59,20.61,47851.0,17.6096,17.6181,17.601,17.6181,47851.0
2020-11-20 14:55:00,20.6,20.61,20.58,20.6,74858.0,17.6096,17.6181,17.5925,17.6096,74858.0
2020-11-20 15:00:00,20.6,20.61,20.57,20.57,60719.0,17.6096,17.6181,17.5839,17.5839,60719.0
2020-11-20 15:05:00,20.57,20.58,20.51,20.52,96877.0,17.5839,17.5925,17.5327,17.5412,96877.0
2020-11-20 15:10:00,20.51,20.53,20.47,20.48,233221.0,17.5327,17.5497,17.4985,17.507,233221.0
2020-11-20 15:15:00,20.48,20.5,20.46,20.5,86011.0,17.507,17.5241,17.4899,17.5241,86011.0
2020-11-20 15:20:00,20.5,20.55,20.49,20.53,82266.0,17.5241,17.5668,17.5156,17.5497,82266.0
2020-11-20 15:25:00,20.53,20.54,20.52,20.54,59047.0,17.5497,17.5583,17.5412,17.5583,59047.0
2020-11-20 15:30:00,20.54,20.54,20.51,20.52,80484.0,17.5583,17.5583,17.5327,17.5412,80484.0
2020-11-20 15:35:00,20.53,20.55,20.51,20.53,121212.0,17.5497,17.5668,17.5327,17.5497,121212.0
2020-11-20 15:40:00,20.53,20.55,20.51,20.55,94256.0,17.5497,17.5668,17.5327,17.5668,94256.0
2020-11-20 15:45:00,20.55,20.59,20.54,20.55,140928.0,17.5668,17.601,17.5583,17.5668,140928.0
2020-11-20 15:50:00,20.55,20.56,20.49,20.5,159236.0,17.5668,17.5754,17.5156,17.5241,159236.0
2020-11-20 15:55:00,20.5,20.5,20.44,20.45,437000.0,17.5241,17.5241,17.4728,17.4814,437000.0
2020-11-23 09:30:00,20.7,20.78,20.58,20.69,171983.0,17.6951,17.7635,17.5925,17.6865,171983.0
2020-11-23 09:35:00,20.7,20.81,20.7,20.75,273369.0,17.6951,17.7891,17.6951,17.7378,273369.0
2020-11-23 09:40:00,20.76,20.8,20.75,20.8,52658.0,17.7464,17.7806,17.7378,17.7806,52658.0
2020-11-23 09:45:00,20.8,20.91,20.79,20.91,171277.0,17.7806,17.8746,17.772,17.8746,171277.0
2020-11-23 09:50:00,20.91,20.97,20.88,20.97,168221.0,17.8746,17.9259,17.8489,17.9259,168221.0
2020-11-23 09:55:00,20.96,21.02,20.92,20.94,345125.0,17.9173,17.9686,17.8831,17.9002,345125.0
2020-11-23 10:00:00,20.93,20.95,20.91,20.93,72129.0,17.8917,17.9088,17.8746,17.8917,72129.0
2020-11-23 10:05:00,20.93,20.99,20.89,20.99,214056.0,17.8917,17.943,17.8575,17.943,214056.0
2020-11-23 10:10:00,20.98,21.0,20.93,20.96,109078.0,17.9344,17.9515,17.8917,17.9173,109078.0
2020-11-23 10:15:00,20.96,21.0,20.93,20.94,139412.0,17.9173,17.9515,17.8917,17.9002,139412.0
2020-11-23 10:20:00,20.94,20.98,20.92,20.96,110869.0,17.9002,17.9344,17.8831,17.9173,110869.0
2020-11-23 10:25:00,20.95,20.96,20.85,20.87,64528.0,17.9088,17.9173,17.8233,17.8404,64528.0
2020-11-23 10:30:00,20.86,20.89,20.85,20.87,59978.0,17.8318,17.8575,17.8233,17.8404,59978.0
2020-11-23 10:35:00,20.86,20.88,20.85,20.85,34744.0,17.8318,17.8489,17.8233,17.8233,34744.0
2020-11-23 10:40:00,20.86,20.9,20.83,20.84,82637.0,17.8318,17.866,17.8062,17.8147,82637.0
2020-11-23 10:45:00,20.83,20.86,20.82,20.86,74826.0,17.8062,17.8318,17.7977,17.8318,74826.0
2020-11-23 10:50:00,20.86,20.87,20.84,20.87,44416.0,17.8318,17.8404,17.8147,17.8404,44416.0
2020-11-23 10:55:00,20.86,20.87,20.85,20.87,37194.0,17.8318,17.8404,17.8233,17.8404,37194.0
2020-11-23 11:00:00,20.86,20.88,20.85,20.88,55595.0,17.8318,17.8489,17.8233,17.8489,55595.0
2020-11-23 11:05:00,20.88,20.88,20.82,20.82,43159.0,17.8489,17.8489,17.7977,17.7977,43159.0
2020-11-23 11:10:00,20.82,20.85,20.76,20.85,142493.0,17.7977,17.8233,17.7464,17.8233,142493.0
2020-11-23 11:15:00,20.84,20.87,20.84,20.86,53508.0,17.8147,17.8404,17.8147,17.8318,53508.0
2020-11-23 11:20:00,20.86,20.89,20.85,20.89,76632.0,17.8318,17.8575,17.8233,17.8575,76632.0
2020-11-23 11:25:00,20.89,20.91,20.86,20.9,101224.0,17.8575,17.8746,17.8318,17.866,101224.0
2020-11-23 11:30:00,20.89,20.92,20.81,20.81,70631.0,17.8575,17.8831,17.7891,17.7891,70631.0
2020-11-23 11:35:00,20.81,20.89,20.81,20.87,51254.0,17.7891,17.8575,17.7891,17.8404,51254.0
2020-11-23 11:40:00,20.87,20.93,20.86,20.91,107898.0,17.8404,17.8917,17.8318,17.8746,107898.0
2020-11-23 11:45:00,20.92,20.98,20.91,20.97,78739.0,17.8831,17.9344,17.8746,17.9259,78739.0
2020-11-23 11:50:00,20.96,20.98,20.95,20.96,51297.0,17.9173,17.9344,17.9088,17.9173,51297.0
2020-11-23 11:55:00,20.95,21.0,20.94,20.97,39384.0,17.9088,17.9515,17.9002,17.9259,39384.0
2020-11-23 12:00:00,20.96,20.97,20.91,20.94,54552.0,17.9173,17.9259,17.8746,17.9002,54552.0
2020-11-23 12:05:00,20.94,20.98,20.94,20.96,32009.0,17.9002,17.9344,17.9002,17.9173,32009.0
2020-11-23 12:10:00,20.96,20.99,20.95,20.95,67922.0,17.9173,17.943,17.9088,17.9088,67922.0
2020-11-23 12:15:00,20.95,20.96,20.94,20.95,54920.0,17.9088,17.9173,17.9002,17.9088,54920.0
2020-11-23 12:20:00,20.95,21.0,20.94,21.0,51099.0,17.9088,17.9515,17.9002,17.9515,51099.0
2020-11-23 12:25:00,21.0,21.03,20.99,21.0,56180.0,17.9515,17.9772,17.943,17.9515,56180.0
2020-11-23 12:30:00,21.01,21.02,20.98,21.01,29219.0,17.9601,17.9686,17.9344,17.9601,29219.0
2020-11-23 12:35:00,21.01,21.05,21.01,21.03,41229.0,17.9601,17.9943,17.9601,17.9772,41229.0
2020-11-23 12:40:00,21.03,21.05,21.03,21.05,17551.0,17.9772,17.9943,17.9772,17.9943,17551.0
2020-11-23 12:45:00,21.04,21.07,21.04,21.06,38661.0,17.9857,18.0114,17.9857,18.0028,38661.0
2020-11-23 12:50:00,21.07,21.07,21.06,21.07,14489.0,18.0114,18.0114,18.0028,18.0114,14489.0
2020-11-23 12:55:00,21.07,21.07,21.06,21.07,65740.0,18.0114,18.0114,18.0028,18.0114,65740.0
2020-11-23 13:00:00,21.06,21.07,21.04,21.05,89974.0,18.0028,18.0114,17.9857,17.9943,89974.0
2020-11-23 13:05:00,21.05,21.06,21.04,21.04,27195.0,17.9943,18.0028,17.9857,17.9857,27195.0
2020-11-23 13:10:00,21.05,21.05,21.02,21.04,91396.0,17.9943,17.9943,17.9686,17.9857,91396.0
2020-11-23 13:15:00,21.04,21.07,21.04,21.05,22017.0,17.9857,18.0114,17.9857,17.9943,22017.0
2020-11-23 13:20:00,21.05,21.05,21.01,21.02,32571.0,17.9943,17.9943,17.9601,17.9686,32571.0
2020-11-23 13:25:00,21.01,21.03,20.98,20.98,52338.0,17.9601,17.9772,17.9344,17.9344,52338.0
2020-11-23 13:30:00,20.98,21.02,20.98,21.01,42193.0,17.9344,17.9686,17.9344,17.9601,42193.0
2020-11-23 13:35:00,21.01,21.02,21.01,21.01,18677.0,17.9601,17.9686,17.9601,17.9601,18677.0
2020-11-23 13:40:00,21.01,21.01,20.98,20.98,26698.0,17.9601,17.9601,17.9344,17.9344,26698.0
2020-11-23 13:45:00,20.98,21.02,20.98,21.0,76545.0,17.9344,17.9686,17.9344,17.9515,76545.0
2020-11-23 13:50:00,20.99,21.06,20.99,21.05,54594.0,17.943,18.0028,17.943,17.9943,54594.0
2020-11-23 13:55:00,21.05,21.06,21.04,21.05,34597.0,17.9943,18.0028,17.9857,17.9943,34597.0
2020-11-23 14:00:00,21.05,21.07,21.04,21.04,128125.0,17.9943,18.0114,17.9857,17.9857,128125.0
2020-11-23 14:05:00,21.05,21.06,21.03,21.03,22189.0,17.9943,18.0028,17.9772,17.9772,22189.0
2020-11-23 14:10:00,21.03,21.08,21.02,21.07,46455.0,17.9772,18.0199,17.9686,18.0114,46455.0
2020-11-23 14:15:00,21.07,21.12,21.06,21.11,85445.0,18.0114,18.0541,18.0028,18.0456,85445.0
2020-11-23 14:20:00,21.12,21.16,21.12,21.15,175520.0,18.0541,18.0883,18.0541,18.0797,175520.0
2020-11-23 14:25:00,21.15,21.16,21.13,21.14,159402.0,18.0797,18.0883,18.0627,18.0712,159402.0
2020-11-23 14:30:00,21.14,21.16,21.13,21.14,48798.0,18.0712,18.0883,18.0627,18.0712,48798.0
2020-11-23 14:35:00,21.14,21.15,21.1,21.15,66541.0,18.0712,18.0797,18.037,18.0797,66541.0
2020-11-23 14:40:00,21.14,21.15,21.11,21.11,50757.0,18.0712,18.0797,18.0456,18.0456,50757.0
2020-11-23 14:45:00,21.12,21.15,21.11,21.13,74872.0,18.0541,18.0797,18.0456,18.0627,74872.0
2020-11-23 14:50:00,21.13,21.16,21.12,21.16,152341.0,18.0627,18.0883,18.0541,18.0883,152341.0
2020-11-23 14:55:00,21.16,21.16,21.13,21.15,42304.0,18.0883,18.0883,18.0627,18.0797,42304.0
2020-11-23 15:00:00,21.15,21.17,21.14,21.16,82490.0,18.0797,18.0968,18.0712,18.0883,82490.0
2020-11-23 15:05:00,21.17,21.2,21.15,21.2,128454.0,18.0968,18.1225,18.0797,18.1225,128454.0
2020-11-23 15:10:00,21.2,21.21,21.17,21.2,83571.0,18.1225,18.131,18.0968,18.1225,83571.0
2020-11-23 15:15:00,21.21,21.21,21.16,21.19,109745.0,18.131,18.131,18.0883,18.1139,109745.0
2020-11-23 15:20:00,21.19,21.19,21.16,21.18,77659.0,18.1139,18.1139,18.0883,18.1054,77659.0
2020-11-23 15:25:00,21.17,21.19,21.16,21.18,79120.0,18.0968,18.1139,18.0883,18.1054,79120.0
2020-11-23 15:30:00,21.18,21.2,21.16,21.19,307043.0,18.1054,18.1225,18.0883,18.1139,307043.0
2020-11-23 15:35:00,21.19,21.23,21.17,21.19,241052.0,18.1139,18.1481,18.0968,18.1139,241052.0
2020-11-23 15:40:00,21.19,21.23,21.18,21.23,232107.0,18.1139,18.1481,18.1054,18.1481,232107.0
2020-11-23 15:45:00,21.23,21.26,21.22,21.25,133246.0,18.1481,18.1738,18.1396,18.1652,133246.0
2020-11-23 15:50:00,21.25,21.27,21.23,21.23,155749.0,18.1652,18.1823,18.1481,18.1481,155749.0
2020-11-23 15:55:00,21.23,21.25,21.19,21.19,633092.0,18.1481,18.1652,18.1139,18.1139,633092.0
2020-11-24 09:30:00,21.32,21.42,21.26,21.29,239508.0,18.2251,18.3106,18.1738,18.1994,239508.0
2020-11-24 09:35:00,21.29,21.41,21.27,21.36,111390.0,18.1994,18.302,18.1823,18.2593,111390.0
2020-11-24 09:40:00,21.36,21.37,21.28,21.29,142564.0,18.2593,18.2678,18.1909,18.1994,142564.0
2020-11-24 09:45:00,21.29,21.39,21.29,21.36,118817.0,18.1994,18.2849,18.1994,18.2593,118817.0
2020-11-24 09:50:00,21.36,21.36,21.28,21.33,131961.0,18.2593,18.2593,18.1909,18.2336,131961.0
2020-11-24 09:55:00,21.34,21.39,21.33,21.39,109470.0,18.2422,18.2849,18.2336,18.2849,109470.0
2020-11-24 10:00:00,21.39,21.49,21.38,21.46,317662.0,18.2849,18.3704,18.2764,18.3447,317662.0
2020-11-24 10:05:00,21.46,21.53,21.43,21.47,195977.0,18.3447,18.4046,18.3191,18.3533,195977.0
2020-11-24 10:10:00,21.47,21.55,21.46,21.55,292749.0,18.3533,18.4217,18.3447,18.4217,292749.0
2020-11-24 10:15:00,21.55,21.56,21.5,21.55,83334.0,18.4217,18.4302,18.3789,18.4217,83334.0
2020-11-24 10:20:00,21.55,21.56,21.46,21.52,193954.0,18.4217,18.4302,18.3447,18.396,193954.0
2020-11-24 10:25:00,21.52,21.54,21.46,21.47,80155.0,18.396,18.4131,18.3447,18.3533,80155.0
2020-11-24 10:30:00,21.48,21.48,21.39,21.39,50302.0,18.3618,18.3618,18.2849,18.2849,50302.0
2020-11-24 10:35:00,21.39,21.47,21.39,21.46,78097.0,18.2849,18.3533,18.2849,18.3447,78097.0
2020-11-24 10:40:00,21.46,21.53,21.43,21.53,90989.0,18.3447,18.4046,18.3191,18.4046,90989.0
2020-11-24 10:45:00,21.53,21.56,21.52,21.54,75669.0,18.4046,18.4302,18.396,18.4131,75669.0
2020-11-24 10:50:00,21.54,21.56,21.52,21.54,77848.0,18.4131,18.4302,18.396,18.4131,77848.0
2020-11-24 10:55:00,21.53,21.59,21.51,21.57,279155.0,18.4046,18.4559,18.3875,18.4388,279155.0
2020-11-24 11:00:00,21.58,21.59,21.54,21.55,77852.0,18.4473,18.4559,18.4131,18.4217,77852.0
2020-11-24 11:05:00,21.55,21.57,21.51,21.52,67787.0,18.4217,18.4388,18.3875,18.396,67787.0
2020-11-24 11:10:00,21.52,21.52,21.49,21.51,100795.0,18.396,18.396,18.3704,18.3875,100795.0
2020-11-24 11:15:00,21.5,21.57,21.49,21.55,195156.0,18.3789,18.4388,18.3704,18.4217,195156.0
2020-11-24 11:20:00,21.55,21.57,21.53,21.57,149085.0,18.4217,18.4388,18.4046,18.4388,149085.0
2020-11-24 11:25:00,21.56,21.6,21.55,21.6,382189.0,18.4302,18.4644,18.4217,18.4644,382189.0
2020-11-24 11:30:00,21.6,21.65,21.58,21.64,126854.0,18.4644,18.5072,18.4473,18.4986,126854.0
2020-11-24 11:35:00,21.65,21.67,21.6,21.62,88786.0,18.5072,18.5243,18.4644,18.4815,88786.0
2020-11-24 11:40:00,21.63,21.67,21.62,21.64,138393.0,18.4901,18.5243,18.4815,18.4986,138393.0
2020-11-24 11:45:00,21.64,21.64,21.59,21.6,97702.0,18.4986,18.4986,18.4559,18.4644,97702.0
2020-11-24 11:50:00,21.6,21.63,21.57,21.6,110756.0,18.4644,18.4901,18.4388,18.4644,110756.0
2020-11-24 11:55:00,21.6,21.63,21.58,21.61,85015.0,18.4644,18.4901,18.4473,18.473,85015.0
2020-11-24 12:00:00,21.6,21.61,21.54,21.55,71451.0,18.4644,18.473,18.4131,18.4217,71451.0
2020-11-24 12:05:00,21.55,21.56,21.52,21.56,85973.0,18.4217,18.4302,18.396,18.4302,85973.0
2020-11-24 12:10:00,21.55,21.56,21.51,21.52,98029.0,18.4217,18.4302,18.3875,18.396,98029.0
2020-11-24 12:15:00,21.52,21.6,21.51,21.6,83777.0,18.396,18.4644,18.3875,18.4644,83777.0
2020-11-24 12:20:00,21.6,21.64,21.59,21.61,146282.0,18.4644,18.4986,18.4559,18.473,146282.0
2020-11-24 12:25:00,21.6,21.61,21.59,21.6,94614.0,18.4644,18.473,18.4559,18.4644,94614.0
2020-11-24 12:30:00,21.6,21.6,21.56,21.57,127660.0,18.4644,18.4644,18.4302,18.4388,127660.0
2020-11-24 12:35:00,21.56,21.56,21.52,21.52,101942.0,18.4302,18.4302,18.396,18.396,101942.0
2020-11-24 12:40:00,21.52,21.53,21.52,21.52,80476.0,18.396,18.4046,18.396,18.396,80476.0
2020-11-24 12:45:00,21.52,21.55,21.51,21.55,160747.0,18.396,18.4217,18.3875,18.4217,160747.0
2020-11-24 12:50:00,21.55,21.59,21.52,21.54,65871.0,18.4217,18.4559,18.396,18.4131,65871.0
2020-11-24 12:55:00,21.54,21.59,21.53,21.58,43783.0,18.4131,18.4559,18.4046,18.4473,43783.0
2020-11-24 13:00:00,21.58,21.6,21.57,21.58,53123.0,18.4473,18.4644,18.4388,18.4473,53123.0
2020-11-24 13:05:00,21.57,21.59,21.55,21.57,43558.0,18.4388,18.4559,18.4217,18.4388,43558.0
2020-11-24 13:10:00,21.57,21.58,21.55,21.55,75397.0,18.4388,18.4473,18.4217,18.4217,75397.0
2020-11-24 13:15:00,21.55,21.6,21.55,21.57,179238.0,18.4217,18.4644,18.4217,18.4388,179238.0
2020-11-24 13:20:00,21.57,21.62,21.54,21.62,116922.0,18.4388,18.4815,18.4131,18.4815,116922.0
2020-11-24 13:25:00,21.61,21.63,21.58,21.62,76603.0,18.473,18.4901,18.4473,18.4815,76603.0
2020-11-24 13:30:00,21.62,21.63,21.57,21.63,186499.0,18.4815,18.4901,18.4388,18.4901,186499.0
2020-11-24 13:35:00,21.63,21.67,21.61,21.66,58039.0,18.4901,18.5243,18.473,18.5157,58039.0
2020-11-24 13:40:00,21.66,21.73,21.65,21.67,98175.0,18.5157,18.5756,18.5072,18.5243,98175.0
2020-11-24 13:45:00,21.67,21.68,21.62,21.62,50990.0,18.5243,18.5328,18.4815,18.4815,50990.0
2020-11-24 13:50:00,21.62,21.63,21.6,21.61,59441.0,18.4815,18.4901,18.4644,18.473,59441.0
2020-11-24 13:55:00,21.6,21.65,21.6,21.65,49020.0,18.4644,18.5072,18.4644,18.5072,49020.0
2020-11-24 14:00:00,21.65,21.68,21.64,21.68,56071.0,18.5072,18.5328,18.4986,18.5328,56071.0
2020-11-24 14:05:00,21.68,21.71,21.67,21.71,76869.0,18.5328,18.5585,18.5243,18.5585,76869.0
2020-11-24 14:10:00,21.71,21.75,21.67,21.71,158397.0,18.5585,18.5926,18.5243,18.5585,158397.0
2020-11-24 14:15:00,21.71,21.71,21.64,21.64,234633.0,18.5585,18.5585,18.4986,18.4986,234633.0
2020-11-24 14:20:00,21.65,21.69,21.63,21.66,71208.0,18.5072,18.5414,18.4901,18.5157,71208.0
2020-11-24 14:25:00,21.67,21.68,21.65,21.66,40908.0,18.5243,18.5328,18.5072,18.5157,40908.0
2020-11-24 14:30:00,21.65,21.66,21.63,21.65,62047.0,18.5072,18.5157,18.4901,18.5072,62047.0
2020-11-24 14:35:00,21.65,21.66,21.62,21.66,150215.0,18.5072,18.5157,18.4815,18.5157,150215.0
2020-11-24 14:40:00,21.66,21.76,21.62,21.71,117465.0,18.5157,18.6012,18.4815,18.5585,117465.0
2020-11-24 14:45:00,21.71,21.74,21.69,21.73,102921.0,18.5585,18.5841,18.5414,18.5756,102921.0
2020-11-24 14:50:00,21.73,21.73,21.68,21.73,71445.0,18.5756,18.5756,18.5328,18.5756,71445.0
2020-11-24 14:55:00,21.72,21.8,21.72,21.79,124363.0,18.567,18.6354,18.567,18.6268,124363.0
2020-11-24 15:00:00,21.79,21.79,21.7,21.75,108865.0,18.6268,18.6268,18.5499,18.5926,108865.0
2020-11-24 15:05:00,21.75,21.76,21.73,21.75,114658.0,18.5926,18.6012,18.5756,18.5926,114658.0
2020-11-24 15:10:00,21.75,21.78,21.72,21.78,193548.0,18.5926,18.6183,18.567,18.6183,193548.0
2020-11-24 15:15:00,21.78,21.79,21.75,21.78,323225.0,18.6183,18.6268,18.5926,18.6183,323225.0
2020-11-24 15:20:00,21.78,21.82,21.77,21.82,188973.0,18.6183,18.6525,18.6097,18.6525,188973.0
2020-11-24 15:25:00,21.82,21.85,21.79,21.81,340670.0,18.6525,18.6781,18.6268,18.6439,340670.0
2020-11-24 15:30:00,21.81,21.86,21.77,21.83,276502.0,18.6439,18.6867,18.6097,18.661,276502.0
2020-11-24 15:35:00,21.84,21.84,21.79,21.8,628109.0,18.6696,18.6696,18.6268,18.6354,628109.0
2020-11-24 15:40:00,21.8,21.81,21.79,21.8,330824.0,18.6354,18.6439,18.6268,18.6354,330824.0
2020-11-24 15:45:00,21.81,21.94,21.8,21.88,531937.0,18.6439,18.7551,18.6354,18.7038,531937.0
2020-11-24 15:50:00,21.88,21.91,21.81,21.85,823047.0,18.7038,18.7294,18.6439,18.6781,823047.0
2020-11-24 15:55:00,21.85,21.85,21.73,21.76,1058567.0,18.6781,18.6781,18.5756,18.6012,1058567.0
2020-11-25 09:30:00,22.88,23.25,22.56,23.2,1688554.0,19.5586,19.8749,19.2851,19.8322,1688554.0
2020-11-25 09:35:00,23.22,23.35,22.8,22.91,706288.0,19.8493,19.9604,19.4902,19.5843,706288.0
2020-11-25 09:40:00,22.91,22.96,22.35,22.8,978999.0,19.5843,19.627,19.1055,19.4902,978999.0
2020-11-25 09:45:00,22.79,22.93,22.7,22.78,427103.0,19.4817,19.6014,19.4047,19.4731,427103.0
2020-11-25 09:50:00,22.77,22.96,22.73,22.89,400922.0,19.4646,19.627,19.4304,19.5672,400922.0
2020-11-25 09:55:00,22.9,22.94,22.79,22.83,330153.0,19.5757,19.6099,19.4817,19.5159,330153.0
2020-11-25 10:00:00,22.84,22.91,22.62,22.85,474918.0,19.5244,19.5843,19.3364,19.533,474918.0
2020-11-25 10:05:00,22.83,23.03,22.77,22.98,358296.0,19.5159,19.6868,19.4646,19.6441,358296.0
2020-11-25 10:10:00,22.98,23.1,22.93,23.08,221313.0,19.6441,19.7467,19.6014,19.7296,221313.0
2020-11-25 10:15:00,23.08,23.09,22.95,23.02,188235.0,19.7296,19.7381,19.6184,19.6783,188235.0
2020-11-25 10:20:00,23.02,23.2,23.02,23.17,205552.0,19.6783,19.8322,19.6783,19.8065,205552.0
2020-11-25 10:25:00,23.18,23.19,22.95,23.03,233349.0,19.8151,19.8236,19.6184,19.6868,233349.0
2020-11-25 10:30:00,23.03,23.1,22.98,22.99,158753.0,19.6868,19.7467,19.6441,19.6526,158753.0
2020-11-25 10:35:00,23.0,23.03,22.95,22.96,140310.0,19.6612,19.6868,19.6184,19.627,140310.0
2020-11-25 10:40:00,22.96,22.99,22.86,22.92,157831.0,19.627,19.6526,19.5415,19.5928,157831.0
2020-11-25 10:45:00,22.91,22.91,22.77,22.88,160597.0,19.5843,19.5843,19.4646,19.5586,160597.0
2020-11-25 10:50:00,22.88,22.88,22.72,22.74,227085.0,19.5586,19.5586,19.4218,19.4389,227085.0
2020-11-25 10:55:00,22.74,22.76,22.66,22.66,144447.0,19.4389,19.456,19.3705,19.3705,144447.0
2020-11-25 11:00:00,22.66,22.71,22.64,22.67,253413.0,19.3705,19.4133,19.3535,19.3791,253413.0
2020-11-25 11:05:00,22.66,22.71,22.65,22.66,109851.0,19.3705,19.4133,19.362,19.3705,109851.0
2020-11-25 11:10:00,22.66,22.67,22.55,22.55,167744.0,19.3705,19.3791,19.2765,19.2765,167744.0
2020-11-25 11:15:00,22.55,22.58,22.5,22.52,147567.0,19.2765,19.3022,19.2338,19.2509,147567.0
2020-11-25 11:20:00,22.53,22.58,22.49,22.52,174212.0,19.2594,19.3022,19.2252,19.2509,174212.0
2020-11-25 11:25:00,22.53,22.53,22.46,22.5,197100.0,19.2594,19.2594,19.1996,19.2338,197100.0
2020-11-25 11:30:00,22.48,22.57,22.48,22.56,145952.0,19.2167,19.2936,19.2167,19.2851,145952.0
2020-11-25 11:35:00,22.56,22.6,22.48,22.51,159016.0,19.2851,19.3193,19.2167,19.2423,159016.0
2020-11-25 11:40:00,22.51,22.53,22.44,22.44,150777.0,19.2423,19.2594,19.1825,19.1825,150777.0
2020-11-25 11:45:00,22.45,22.52,22.44,22.48,97316.0,19.191,19.2509,19.1825,19.2167,97316.0
2020-11-25 11:50:00,22.48,22.49,22.4,22.43,113464.0,19.2167,19.2252,19.1483,19.1739,113464.0
2020-11-25 11:55:00,22.43,22.43,22.34,22.37,142519.0,19.1739,19.1739,19.097,19.1226,142519.0
2020-11-25 12:00:00,22.37,22.38,22.3,22.32,124666.0,19.1226,19.1312,19.0628,19.0799,124666.0
2020-11-25 12:05:00,22.32,22.33,22.22,22.27,215479.0,19.0799,19.0885,18.9944,19.0372,215479.0
2020-11-25 12:10:00,22.27,22.29,22.18,22.2,155391.0,19.0372,19.0543,18.9602,18.9773,155391.0
2020-11-25 12:15:00,22.21,22.24,22.17,22.22,152632.0,18.9859,19.0115,18.9517,18.9944,152632.0
2020-11-25 12:20:00,22.22,22.24,22.2,22.2,69434.0,18.9944,19.0115,18.9773,18.9773,69434.0
2020-11-25 12:25:00,22.21,22.28,22.19,22.25,236798.0,18.9859,19.0457,18.9688,19.0201,236798.0
2020-11-25 12:30:00,22.26,22.37,22.25,22.35,110057.0,19.0286,19.1226,19.0201,19.1055,110057.0
2020-11-25 12:35:00,22.34,22.39,22.32,22.37,101225.0,19.097,19.1397,19.0799,19.1226,101225.0
2020-11-25 12:40:00,22.37,22.41,22.35,22.38,78287.0,19.1226,19.1568,19.1055,19.1312,78287.0
2020-11-25 12:45:00,22.38,22.43,22.37,22.43,108257.0,19.1312,19.1739,19.1226,19.1739,108257.0
2020-11-25 12:50:00,22.43,22.43,22.35,22.36,121089.0,19.1739,19.1739,19.1055,19.1141,121089.0
2020-11-25 12:55:00,22.36,22.38,22.32,22.34,86627.0,19.1141,19.1312,19.0799,19.097,86627.0
2020-11-25 13:00:00,22.34,22.39,22.34,22.37,48821.0,19.097,19.1397,19.097,19.1226,48821.0
2020-11-25 13:05:00,22.37,22.38,22.35,22.36,59550.0,19.1226,19.1312,19.1055,19.1141,59550.0
2020-11-25 13:10:00,22.36,22.36,22.27,22.29,80870.0,19.1141,19.1141,19.0372,19.0543,80870.0
2020-11-25 13:15:00,22.28,22.3,22.24,22.26,127310.0,19.0457,19.0628,19.0115,19.0286,127310.0
2020-11-25 13:20:00,22.26,22.27,22.12,22.13,183310.0,19.0286,19.0372,18.9089,18.9175,183310.0
2020-11-25 13:25:00,22.13,22.14,22.03,22.12,220271.0,18.9175,18.926,18.832,18.9089,220271.0
2020-11-25 13:30:00,22.13,22.13,22.07,22.07,60121.0,18.9175,18.9175,18.8662,18.8662,60121.0
2020-11-25 13:35:00,22.07,22.13,22.06,22.11,118216.0,18.8662,18.9175,18.8576,18.9004,118216.0
2020-11-25 13:40:00,22.11,22.12,22.07,22.09,80252.0,18.9004,18.9089,18.8662,18.8833,80252.0
2020-11-25 13:45:00,22.09,22.11,22.08,22.11,59037.0,18.8833,18.9004,18.8747,18.9004,59037.0
2020-11-25 13:50:00,22.11,22.13,22.1,22.11,60828.0,18.9004,18.9175,18.8918,18.9004,60828.0
2020-11-25 13:55:00,22.11,22.12,22.07,22.07,51016.0,18.9004,18.9089,18.8662,18.8662,51016.0
2020-11-25 14:00:00,22.07,22.08,21.96,21.98,190178.0,18.8662,18.8747,18.7722,18.7893,190178.0
2020-11-25 14:05:00,21.98,21.99,21.94,21.95,132966.0,18.7893,18.7978,18.7551,18.7636,132966.0
2020-11-25 14:10:00,21.95,21.96,21.87,21.88,107063.0,18.7636,18.7722,18.6952,18.7038,107063.0
2020-11-25 14:15:00,21.87,21.93,21.86,21.9,141968.0,18.6952,18.7465,18.6867,18.7209,141968.0
2020-11-25 14:20:00,21.9,21.95,21.9,21.93,94033.0,18.7209,18.7636,18.7209,18.7465,94033.0
2020-11-25 14:25:00,21.93,22.05,21.92,22.02,143252.0,18.7465,18.8491,18.738,18.8235,143252.0
2020-11-25 14:30:00,22.02,22.03,21.97,21.98,82303.0,18.8235,18.832,18.7807,18.7893,82303.0
2020-11-25 14:35:00,21.98,21.99,21.95,21.98,64345.0,18.7893,18.7978,18.7636,18.7893,64345.0
2020-11-25 14:40:00,21.98,22.01,21.96,21.98,80448.0,18.7893,18.8149,18.7722,18.7893,80448.0
2020-11-25 14:45:00,21.98,22.01,21.97,22.0,70938.0,18.7893,18.8149,18.7807,18.8064,70938.0
2020-11-25 14:50:00,22.0,22.0,21.93,21.93,144018.0,18.8064,18.8064,18.7465,18.7465,144018.0
2020-11-25 14:55:00,21.94,21.94,21.9,21.9,102163.0,18.7551,18.7551,18.7209,18.7209,102163.0
2020-11-25 15:00:00,21.91,21.94,21.9,21.92,126567.0,18.7294,18.7551,18.7209,18.738,126567.0
2020-11-25 15:05:00,21.92,21.95,21.89,21.93,152170.0,18.738,18.7636,18.7123,18.7465,152170.0
2020-11-25 15:10:00,21.93,22.05,21.93,22.05,104610.0,18.7465,18.8491,18.7465,18.8491,104610.0
2020-11-25 15:15:00,22.05,22.05,22.0,22.04,150440.0,18.8491,18.8491,18.8064,18.8405,150440.0
2020-11-25 15:20:00,22.04,22.1,22.04,22.07,185574.0,18.8405,18.8918,18.8405,18.8662,185574.0
2020-11-25 15:25:00,22.08,22.1,22.06,22.09,131587.0,18.8747,18.8918,18.8576,18.8833,131587.0
2020-11-25 15:30:00,22.09,22.16,22.08,22.14,280435.0,18.8833,18.9431,18.8747,18.926,280435.0
2020-11-25 15:35:00,22.13,22.17,22.09,22.16,163052.0,18.9175,18.9517,18.8833,18.9431,163052.0
2020-11-25 15:40:00,22.16,22.25,22.15,22.25,268255.0,18.9431,19.0201,18.9346,19.0201,268255.0
2020-11-25 15:45:00,22.25,22.25,22.19,22.25,245893.0,19.0201,19.0201,18.9688,19.0201,245893.0
2020-11-25 15:50:00,22.25,22.28,22.23,22.23,474706.0,19.0201,19.0457,19.003,19.003,474706.0
2020-11-25 15:55:00,22.23,22.3,22.22,22.26,930736.0,19.003,19.0628,18.9944,19.0286,930736.0
2020-11-27 09:30:00,22.05,22.3,22.02,22.19,595797.0,18.8491,19.0628,18.8235,18.9688,595797.0
2020-11-27 09:35:00,22.21,22.25,22.11,22.14,192418.0,18.9859,19.0201,18.9004,18.926,192418.0
2020-11-27 09:40:00,22.15,22.39,22.13,22.23,234931.0,18.9346,19.1397,18.9175,19.003,234931.0
2020-11-27 09:45:00,22.23,22.37,22.14,22.28,263734.0,19.003,19.1226,18.926,19.0457,263734.0
2020-11-27 09:50:00,22.28,22.37,22.26,22.3,153671.0,19.0457,19.1226,19.0286,19.0628,153671.0
2020-11-27 09:55:00,22.29,22.36,22.23,22.23,155807.0,19.0543,19.1141,19.003,19.003,155807.0
2020-11-27 10:00:00,22.23,22.26,22.19,22.22,96137.0,19.003,19.0286,18.9688,18.9944,96137.0
2020-11-27 10:05:00,22.23,22.38,22.22,22.34,165707.0,19.003,19.1312,18.9944,19.097,165707.0
2020-11-27 10:10:00,22.34,22.38,22.28,22.34,207205.0,19.097,19.1312,19.0457,19.097,207205.0
2020-11-27 10:15:00,22.34,22.35,22.3,22.35,157089.0,19.097,19.1055,19.0628,19.1055,157089.0
2020-11-27 10:20:00,22.34,22.37,22.28,22.37,133332.0,19.097,19.1226,19.0457,19.1226,133332.0
2020-11-27 10:25:00,22.37,22.37,22.29,22.33,126901.0,19.1226,19.1226,19.0543,19.0885,126901.0
2020-11-27 10:30:00,22.34,22.34,22.25,22.27,103678.0,19.097,19.097,19.0201,19.0372,103678.0
2020-11-27 10:35:00,22.27,22.29,22.21,22.21,151449.0,19.0372,19.0543,18.9859,18.9859,151449.0
2020-11-27 10:40:00,22.21,22.3,22.21,22.3,88382.0,18.9859,19.0628,18.9859,19.0628,88382.0
2020-11-27 10:45:00,22.3,22.35,22.28,22.35,79110.0,19.0628,19.1055,19.0457,19.1055,79110.0
2020-11-27 10:50:00,22.35,22.35,22.28,22.29,77677.0,19.1055,19.1055,19.0457,19.0543,77677.0
2020-11-27 10:55:00,22.28,22.31,22.26,22.27,68988.0,19.0457,19.0714,19.0286,19.0372,68988.0
2020-11-27 11:00:00,22.26,22.27,22.2,22.27,86294.0,19.0286,19.0372,18.9773,19.0372,86294.0
2020-11-27 11:05:00,22.27,22.29,22.23,22.24,47957.0,19.0372,19.0543,19.003,19.0115,47957.0
2020-11-27 11:10:00,22.24,22.25,22.2,22.23,68382.0,19.0115,19.0201,18.9773,19.003,68382.0
2020-11-27 11:15:00,22.23,22.31,22.21,22.31,82917.0,19.003,19.0714,18.9859,19.0714,82917.0
2020-11-27 11:20:00,22.31,22.32,22.24,22.25,70009.0,19.0714,19.0799,19.0115,19.0201,70009.0
2020-11-27 11:25:00,22.24,22.29,22.22,22.24,90143.0,19.0115,19.0543,18.9944,19.0115,90143.0
2020-11-27 11:30:00,22.25,22.25,22.17,22.19,96116.0,19.0201,19.0201,18.9517,18.9688,96116.0
2020-11-27 11:35:00,22.18,22.19,22.13,22.19,117155.0,18.9602,18.9688,18.9175,18.9688,117155.0
2020-11-27 11:40:00,22.18,22.2,22.15,22.17,81274.0,18.9602,18.9773,18.9346,18.9517,81274.0
2020-11-27 11:45:00,22.17,22.22,22.16,22.22,60280.0,18.9517,18.9944,18.9431,18.9944,60280.0
2020-11-27 11:50:00,22.21,22.25,22.19,22.19,71317.0,18.9859,19.0201,18.9688,18.9688,71317.0
2020-11-27 11:55:00,22.19,22.21,22.16,22.17,84348.0,18.9688,18.9859,18.9431,18.9517,84348.0
2020-11-27 12:00:00,22.17,22.18,22.08,22.1,146593.0,18.9517,18.9602,18.8747,18.8918,146593.0
2020-11-27 12:05:00,22.1,22.12,22.07,22.1,100955.0,18.8918,18.9089,18.8662,18.8918,100955.0
2020-11-27 12:10:00,22.1,22.1,22.06,22.08,92501.0,18.8918,18.8918,18.8576,18.8747,92501.0
2020-11-27 12:15:00,22.08,22.13,22.07,22.11,83187.0,18.8747,18.9175,18.8662,18.9004,83187.0
2020-11-27 12:20:00,22.11,22.14,22.09,22.11,72296.0,18.9004,18.926,18.8833,18.9004,72296.0
2020-11-27 12:25:00,22.11,22.16,22.09,22.12,116997.0,18.9004,18.9431,18.8833,18.9089,116997.0
2020-11-27 12:30:00,22.12,22.16,22.11,22.16,70071.0,18.9089,18.9431,18.9004,18.9431,70071.0
2020-11-27 12:35:00,22.15,22.24,22.13,22.23,150953.0,18.9346,19.0115,18.9175,19.003,150953.0
2020-11-27 12:40:00,22.23,22.24,22.19,22.21,92712.0,19.003,19.0115,18.9688,18.9859,92712.0
2020-11-27 12:45:00,22.22,22.24,22.18,22.23,118889.0,18.9944,19.0115,18.9602,19.003,118889.0
2020-11-27 12:50:00,22.23,22.25,22.18,22.25,139971.0,19.003,19.0201,18.9602,19.0201,139971.0
2020-11-27 12:55:00,22.25,22.28,22.2,22.27,371056.0,19.0201,19.0457,18.9773,19.0372,371056.0
2020-11-30 09:30:00,22.09,22.19,21.97,22.0,244809.0,18.8833,18.9688,18.7807,18.8064,244809.0
2020-11-30 09:35:00,22.01,22.03,21.95,21.98,128959.0,18.8149,18.832,18.7636,18.7893,128959.0
2020-11-30 09:40:00,21.98,21.99,21.81,21.96,156990.0,18.7893,18.7978,18.6439,18.7722,156990.0
2020-11-30 09:45:00,21.97,21.98,21.87,21.88,113747.0,18.7807,18.7893,18.6952,18.7038,113747.0
2020-11-30 09:50:00,21.88,21.95,21.82,21.95,126825.0,18.7038,18.7636,18.6525,18.7636,126825.0
2020-11-30 09:55:00,21.96,21.97,21.88,21.89,112387.0,18.7722,18.7807,18.7038,18.7123,112387.0
2020-11-30 10:00:00,21.88,21.97,21.88,21.95,96569.0,18.7038,18.7807,18.7038,18.7636,96569.0
2020-11-30 10:05:00,21.95,21.96,21.9,21.93,69127.0,18.7636,18.7722,18.7209,18.7465,69127.0
2020-11-30 10:10:00,21.94,22.0,21.91,21.92,79685.0,18.7551,18.8064,18.7294,18.738,79685.0
2020-11-30 10:15:00,21.92,21.94,21.87,21.89,99031.0,18.738,18.7551,18.6952,18.7123,99031.0
2020-11-30 10:20:00,21.89,21.94,21.88,21.93,71449.0,18.7123,18.7551,18.7038,18.7465,71449.0
2020-11-30 10:25:00,21.93,21.94,21.85,21.86,73106.0,18.7465,18.7551,18.6781,18.6867,73106.0
2020-11-30 10:30:00,21.86,21.86,21.8,21.84,116459.0,18.6867,18.6867,18.6354,18.6696,116459.0
2020-11-30 10:35:00,21.83,21.87,21.83,21.87,119257.0,18.661,18.6952,18.661,18.6952,119257.0
2020-11-30 10:40:00,21.87,21.93,21.85,21.93,204704.0,18.6952,18.7465,18.6781,18.7465,204704.0
2020-11-30 10:45:00,21.93,21.95,21.9,21.92,140982.0,18.7465,18.7636,18.7209,18.738,140982.0
2020-11-30 10:50:00,21.92,21.96,21.91,21.92,84299.0,18.738,18.7722,18.7294,18.738,84299.0
2020-11-30 10:55:00,21.92,21.97,21.91,21.95,85233.0,18.738,18.7807,18.7294,18.7636,85233.0
2020-11-30 11:00:00,21.96,22.01,21.94,21.96,81521.0,18.7722,18.8149,18.7551,18.7722,81521.0
2020-11-30 11:05:00,21.96,21.97,21.92,21.92,162711.0,18.7722,18.7807,18.738,18.738,162711.0
2020-11-30 11:10:00,21.93,21.98,21.91,21.97,208556.0,18.7465,18.7893,18.7294,18.7807,208556.0
2020-11-30 11:15:00,21.97,21.97,21.9,21.92,88953.0,18.7807,18.7807,18.7209,18.738,88953.0
2020-11-30 11:20:00,21.93,21.93,21.87,21.91,126600.0,18.7465,18.7465,18.6952,18.7294,126600.0
2020-11-30 11:25:00,21.91,21.95,21.9,21.94,64842.0,18.7294,18.7636,18.7209,18.7551,64842.0
2020-11-30 11:30:00,21.94,21.96,21.89,21.91,76016.0,18.7551,18.7722,18.7123,18.7294,76016.0
2020-11-30 11:35:00,21.91,21.94,21.9,21.92,46212.0,18.7294,18.7551,18.7209,18.738,46212.0
2020-11-30 11:40:00,21.93,21.99,21.91,21.96,61689.0,18.7465,18.7978,18.7294,18.7722,61689.0
2020-11-30 11:45:00,21.96,22.03,21.96,22.02,56148.0,18.7722,18.832,18.7722,18.8235,56148.0
2020-11-30 11:50:00,22.02,22.04,21.99,22.0,59714.0,18.8235,18.8405,18.7978,18.8064,59714.0
2020-11-30 11:55:00,22.0,22.03,21.99,22.0,53826.0,18.8064,18.832,18.7978,18.8064,53826.0
2020-11-30 12:00:00,22.0,22.0,21.94,21.95,41545.0,18.8064,18.8064,18.7551,18.7636,41545.0
2020-11-30 12:05:00,21.94,22.03,21.94,22.02,65395.0,18.7551,18.832,18.7551,18.8235,65395.0
2020-11-30 12:10:00,22.02,22.02,22.0,22.01,23303.0,18.8235,18.8235,18.8064,18.8149,23303.0
2020-11-30 12:15:00,22.01,22.05,22.0,22.03,71381.0,18.8149,18.8491,18.8064,18.832,71381.0
2020-11-30 12:20:00,22.04,22.1,22.02,22.08,52390.0,18.8405,18.8918,18.8235,18.8747,52390.0
2020-11-30 12:25:00,22.09,22.11,22.05,22.09,76058.0,18.8833,18.9004,18.8491,18.8833,76058.0
2020-11-30 12:30:00,22.09,22.13,22.08,22.09,62089.0,18.8833,18.9175,18.8747,18.8833,62089.0
2020-11-30 12:35:00,22.09,22.09,22.06,22.07,50943.0,18.8833,18.8833,18.8576,18.8662,50943.0
2020-11-30 12:40:00,22.07,22.12,22.06,22.12,60486.0,18.8662,18.9089,18.8576,18.9089,60486.0
2020-11-30 12:45:00,22.12,22.18,22.11,22.17,85263.0,18.9089,18.9602,18.9004,18.9517,85263.0
2020-11-30 12:50:00,22.17,22.18,22.13,22.15,92073.0,18.9517,18.9602,18.9175,18.9346,92073.0
2020-11-30 12:55:00,22.15,22.18,22.14,22.16,110712.0,18.9346,18.9602,18.926,18.9431,110712.0
2020-11-30 13:00:00,22.16,22.18,22.14,22.16,69364.0,18.9431,18.9602,18.926,18.9431,69364.0
2020-11-30 13:05:00,22.16,22.16,22.13,22.16,54673.0,18.9431,18.9431,18.9175,18.9431,54673.0
2020-11-30 13:10:00,22.16,22.16,22.13,22.14,58599.0,18.9431,18.9431,18.9175,18.926,58599.0
2020-11-30 13:15:00,22.14,22.14,22.12,22.13,40355.0,18.926,18.926,18.9089,18.9175,40355.0
2020-11-30 13:20:00,22.13,22.15,22.11,22.14,50373.0,18.9175,18.9346,18.9004,18.926,50373.0
2020-11-30 13:25:00,22.14,22.16,22.14,22.16,30429.0,18.926,18.9431,18.926,18.9431,30429.0
2020-11-30 13:30:00,22.16,22.17,22.14,22.16,38046.0,18.9431,18.9517,18.926,18.9431,38046.0
2020-11-30 13:35:00,22.16,22.17,22.14,22.16,33498.0,18.9431,18.9517,18.926,18.9431,33498.0
2020-11-30 13:40:00,22.16,22.18,22.16,22.17,21152.0,18.9431,18.9602,18.9431,18.9517,21152.0
2020-11-30 13:45:00,22.17,22.2,22.15,22.19,49881.0,18.9517,18.9773,18.9346,18.9688,49881.0
2020-11-30 13:50:00,22.19,22.2,22.17,22.2,42805.0,18.9688,18.9773,18.9517,18.9773,42805.0
2020-11-30 13:55:00,22.19,22.2,22.16,22.18,37572.0,18.9688,18.9773,18.9431,18.9602,37572.0
2020-11-30 14:00:00,22.18,22.19,22.14,22.15,50933.0,18.9602,18.9688,18.926,18.9346,50933.0
2020-11-30 14:05:00,22.14,22.16,22.14,22.14,34348.0,18.926,18.9431,18.926,18.926,34348.0
2020-11-30 14:10:00,22.14,22.16,22.11,22.13,53750.0,18.926,18.9431,18.9004,18.9175,53750.0
2020-11-30 14:15:00,22.13,22.15,22.11,22.14,61336.0,18.9175,18.9346,18.9004,18.926,61336.0
2020-11-30 14:20:00,22.14,22.16,22.12,22.16,43301.0,18.926,18.9431,18.9089,18.9431,43301.0
2020-11-30 14:25:00,22.16,22.18,22.15,22.16,75374.0,18.9431,18.9602,18.9346,18.9431,75374.0
2020-11-30 14:30:00,22.16,22.16,22.12,22.14,64132.0,18.9431,18.9431,18.9089,18.926,64132.0
2020-11-30 14:35:00,22.14,22.15,22.11,22.14,56637.0,18.926,18.9346,18.9004,18.926,56637.0
2020-11-30 14:40:00,22.14,22.15,22.1,22.11,70289.0,18.926,18.9346,18.8918,18.9004,70289.0
2020-11-30 14:45:00,22.11,22.15,22.1,22.14,90407.0,18.9004,18.9346,18.8918,18.926,90407.0
2020-11-30 14:50:00,22.14,22.19,22.12,22.14,73404.0,18.926,18.9688,18.9089,18.926,73404.0
2020-11-30 14:55:00,22.14,22.24,22.13,22.23,79923.0,18.926,19.0115,18.9175,19.003,79923.0
2020-11-30 15:00:00,22.23,22.25,22.21,22.23,101234.0,19.003,19.0201,18.9859,19.003,101234.0
2020-11-30 15:05:00,22.23,22.27,22.22,22.26,102266.0,19.003,19.0372,18.9944,19.0286,102266.0
2020-11-30 15:10:00,22.26,22.27,22.2,22.2,91773.0,19.0286,19.0372,18.9773,18.9773,91773.0
2020-11-30 15:15:00,22.21,22.29,22.2,22.27,110090.0,18.9859,19.0543,18.9773,19.0372,110090.0
2020-11-30 15:20:00,22.26,22.27,22.23,22.26,107104.0,19.0286,19.0372,19.003,19.0286,107104.0
2020-11-30 15:25:00,22.26,22.27,22.2,22.21,95815.0,19.0286,19.0372,18.9773,18.9859,95815.0
2020-11-30 15:30:00,22.2,22.25,22.2,22.21,122039.0,18.9773,19.0201,18.9773,18.9859,122039.0
2020-11-30 15:35:00,22.21,22.23,22.19,22.2,120534.0,18.9859,19.003,18.9688,18.9773,120534.0
2020-11-30 15:40:00,22.19,22.19,22.1,22.11,235330.0,18.9688,18.9688,18.8918,18.9004,235330.0
2020-11-30 15:45:00,22.11,22.13,22.06,22.09,318529.0,18.9004,18.9175,18.8576,18.8833,318529.0
2020-11-30 15:50:00,22.09,22.13,22.04,22.04,328499.0,18.8833,18.9175,18.8405,18.8405,328499.0
2020-11-30 15:55:00,22.04,22.04,21.87,21.92,2109931.0,18.8405,18.8405,18.6952,18.738,2109931.0
2020-12-01 09:30:00,22.22,22.33,22.08,22.09,248233.0,18.9944,19.0885,18.8747,18.8833,248233.0
2020-12-01 09:35:00,22.1,22.22,22.08,22.22,170483.0,18.8918,18.9944,18.8747,18.9944,170483.0
2020-12-01 09:40:00,22.21,22.22,22.14,22.17,114285.0,18.9859,18.9944,18.926,18.9517,114285.0
2020-12-01 09:45:00,22.17,22.18,22.1,22.13,142744.0,18.9517,18.9602,18.8918,18.9175,142744.0
2020-12-01 09:50:00,22.13,22.24,22.13,22.23,139873.0,18.9175,19.0115,18.9175,19.003,139873.0
2020-12-01 09:55:00,22.23,22.24,22.18,22.2,141318.0,19.003,19.0115,18.9602,18.9773,141318.0
2020-12-01 10:00:00,22.2,22.29,22.19,22.29,159468.0,18.9773,19.0543,18.9688,19.0543,159468.0
2020-12-01 10:05:00,22.29,22.35,22.26,22.32,147867.0,19.0543,19.1055,19.0286,19.0799,147867.0
2020-12-01 10:10:00,22.32,22.36,22.3,22.3,137848.0,19.0799,19.1141,19.0628,19.0628,137848.0
2020-12-01 10:15:00,22.3,22.37,22.3,22.37,144518.0,19.0628,19.1226,19.0628,19.1226,144518.0
2020-12-01 10:20:00,22.37,22.39,22.34,22.39,119422.0,19.1226,19.1397,19.097,19.1397,119422.0
2020-12-01 10:25:00,22.38,22.42,22.36,22.39,154310.0,19.1312,19.1654,19.1141,19.1397,154310.0
2020-12-01 10:30:00,22.39,22.4,22.31,22.32,162730.0,19.1397,19.1483,19.0714,19.0799,162730.0
2020-12-01 10:35:00,22.32,22.33,22.26,22.28,102951.0,19.0799,19.0885,19.0286,19.0457,102951.0
2020-12-01 10:40:00,22.27,22.28,22.23,22.27,183248.0,19.0372,19.0457,19.003,19.0372,183248.0
2020-12-01 10:45:00,22.28,22.28,22.24,22.28,149382.0,19.0457,19.0457,19.0115,19.0457,149382.0
2020-12-01 10:50:00,22.28,22.32,22.27,22.32,124943.0,19.0457,19.0799,19.0372,19.0799,124943.0
2020-12-01 10:55:00,22.32,22.36,22.3,22.3,81097.0,19.0799,19.1141,19.0628,19.0628,81097.0
2020-12-01 11:00:00,22.31,22.38,22.3,22.38,95876.0,19.0714,19.1312,19.0628,19.1312,95876.0
2020-12-01 11:05:00,22.38,22.39,22.35,22.35,69010.0,19.1312,19.1397,19.1055,19.1055,69010.0
2020-12-01 11:10:00,22.36,22.4,22.35,22.36,123843.0,19.1141,19.1483,19.1055,19.1141,123843.0
2020-12-01 11:15:00,22.35,22.41,22.35,22.39,85744.0,19.1055,19.1568,19.1055,19.1397,85744.0
2020-12-01 11:20:00,22.38,22.39,22.32,22.32,104578.0,19.1312,19.1397,19.0799,19.0799,104578.0
2020-12-01 11:25:00,22.33,22.34,22.28,22.29,97343.0,19.0885,19.097,19.0457,19.0543,97343.0
2020-12-01 11:30:00,22.29,22.31,22.26,22.28,96592.0,19.0543,19.0714,19.0286,19.0457,96592.0
2020-12-01 11:35:00,22.28,22.31,22.27,22.3,68409.0,19.0457,19.0714,19.0372,19.0628,68409.0
2020-12-01 11:40:00,22.31,22.33,22.29,22.31,75577.0,19.0714,19.0885,19.0543,19.0714,75577.0
2020-12-01 11:45:00,22.31,22.31,22.27,22.27,53880.0,19.0714,19.0714,19.0372,19.0372,53880.0
2020-12-01 11:50:00,22.28,22.28,22.24,22.27,80677.0,19.0457,19.0457,19.0115,19.0372,80677.0
2020-12-01 11:55:00,22.26,22.31,22.25,22.3,101820.0,19.0286,19.0714,19.0201,19.0628,101820.0
2020-12-01 12:00:00,22.29,22.33,22.28,22.33,79951.0,19.0543,19.0885,19.0457,19.0885,79951.0
2020-12-01 12:05:00,22.32,22.34,22.3,22.3,60559.0,19.0799,19.097,19.0628,19.0628,60559.0
2020-12-01 12:10:00,22.3,22.33,22.29,22.32,86046.0,19.0628,19.0885,19.0543,19.0799,86046.0
2020-12-01 12:15:00,22.32,22.37,22.32,22.34,89511.0,19.0799,19.1226,19.0799,19.097,89511.0
2020-12-01 12:20:00,22.33,22.39,22.32,22.39,98497.0,19.0885,19.1397,19.0799,19.1397,98497.0
2020-12-01 12:25:00,22.39,22.39,22.33,22.37,98006.0,19.1397,19.1397,19.0885,19.1226,98006.0
2020-12-01 12:30:00,22.37,22.42,22.35,22.38,154166.0,19.1226,19.1654,19.1055,19.1312,154166.0
2020-12-01 12:35:00,22.38,22.38,22.36,22.37,59617.0,19.1312,19.1312,19.1141,19.1226,59617.0
2020-12-01 12:40:00,22.37,22.38,22.35,22.38,83046.0,19.1226,19.1312,19.1055,19.1312,83046.0
2020-12-01 12:45:00,22.38,22.42,22.37,22.42,57340.0,19.1312,19.1654,19.1226,19.1654,57340.0
2020-12-01 12:50:00,22.42,22.42,22.37,22.38,66015.0,19.1654,19.1654,19.1226,19.1312,66015.0
2020-12-01 12:55:00,22.37,22.39,22.34,22.37,79940.0,19.1226,19.1397,19.097,19.1226,79940.0
2020-12-01 13:00:00,22.38,22.43,22.37,22.43,61947.0,19.1312,19.1739,19.1226,19.1739,61947.0
2020-12-01 13:05:00,22.43,22.43,22.39,22.41,82841.0,19.1739,19.1739,19.1397,19.1568,82841.0
2020-12-01 13:10:00,22.41,22.43,22.39,22.42,71244.0,19.1568,19.1739,19.1397,19.1654,71244.0
2020-12-01 13:15:00,22.41,22.42,22.37,22.39,67424.0,19.1568,19.1654,19.1226,19.1397,67424.0
2020-12-01 13:20:00,22.4,22.4,22.37,22.39,41568.0,19.1483,19.1483,19.1226,19.1397,41568.0
2020-12-01 13:25:00,22.39,22.4,22.35,22.37,65173.0,19.1397,19.1483,19.1055,19.1226,65173.0
2020-12-01 13:30:00,22.37,22.38,22.34,22.35,72258.0,19.1226,19.1312,19.097,19.1055,72258.0
2020-12-01 13:35:00,22.36,22.4,22.35,22.39,99740.0,19.1141,19.1483,19.1055,19.1397,99740.0
2020-12-01 13:40:00,22.39,22.4,22.36,22.37,62047.0,19.1397,19.1483,19.1141,19.1226,62047.0
2020-12-01 13:45:00,22.37,22.38,22.35,22.37,63008.0,19.1226,19.1312,19.1055,19.1226,63008.0
2020-12-01 13:50:00,22.37,22.38,22.35,22.36,62054.0,19.1226,19.1312,19.1055,19.1141,62054.0
2020-12-01 13:55:00,22.36,22.41,22.35,22.39,213991.0,19.1141,19.1568,19.1055,19.1397,213991.0
2020-12-01 14:00:00,22.39,22.46,22.38,22.46,108565.0,19.1397,19.1996,19.1312,19.1996,108565.0
2020-12-01 14:05:00,22.46,22.48,22.45,22.48,105809.0,19.1996,19.2167,19.191,19.2167,105809.0
2020-12-01 14:10:00,22.48,22.51,22.47,22.5,189895.0,19.2167,19.2423,19.2081,19.2338,189895.0
2020-12-01 14:15:00,22.5,22.52,22.48,22.49,69202.0,19.2338,19.2509,19.2167,19.2252,69202.0
2020-12-01 14:20:00,22.49,22.49,22.47,22.49,64201.0,19.2252,19.2252,19.2081,19.2252,64201.0
2020-12-01 14:25:00,22.49,22.53,22.48,22.51,134687.0,19.2252,19.2594,19.2167,19.2423,134687.0
2020-12-01 14:30:00,22.51,22.51,22.46,22.46,133188.0,19.2423,19.2423,19.1996,19.1996,133188.0
2020-12-01 14:35:00,22.46,22.49,22.46,22.48,146410.0,19.1996,19.2252,19.1996,19.2167,146410.0
2020-12-01 14:40:00,22.48,22.57,22.48,22.56,173155.0,19.2167,19.2936,19.2167,19.2851,173155.0
2020-12-01 14:45:00,22.55,22.59,22.54,22.55,73932.0,19.2765,19.3107,19.268,19.2765,73932.0
2020-12-01 14:50:00,22.55,22.56,22.5,22.52,84473.0,19.2765,19.2851,19.2338,19.2509,84473.0
2020-12-01 14:55:00,22.52,22.52,22.47,22.48,43412.0,19.2509,19.2509,19.2081,19.2167,43412.0
2020-12-01 15:00:00,22.48,22.5,22.45,22.46,85344.0,19.2167,19.2338,19.191,19.1996,85344.0
2020-12-01 15:05:00,22.46,22.46,22.36,22.39,170402.0,19.1996,19.1996,19.1141,19.1397,170402.0
2020-12-01 15:10:00,22.39,22.41,22.38,22.4,87011.0,19.1397,19.1568,19.1312,19.1483,87011.0
2020-12-01 15:15:00,22.41,22.41,22.37,22.39,81528.0,19.1568,19.1568,19.1226,19.1397,81528.0
2020-12-01 15:20:00,22.39,22.45,22.38,22.45,142026.0,19.1397,19.191,19.1312,19.191,142026.0
2020-12-01 15:25:00,22.45,22.45,22.41,22.42,85709.0,19.191,19.191,19.1568,19.1654,85709.0
2020-12-01 15:30:00,22.43,22.47,22.42,22.44,175088.0,19.1739,19.2081,19.1654,19.1825,175088.0
2020-12-01 15:35:00,22.44,22.46,22.42,22.45,164786.0,19.1825,19.1996,19.1654,19.191,164786.0
2020-12-01 15:40:00,22.45,22.45,22.42,22.44,243661.0,19.191,19.191,19.1654,19.1825,243661.0
2020-12-01 15:45:00,22.44,22.45,22.41,22.45,254500.0,19.1825,19.191,19.1568,19.191,254500.0
2020-12-01 15:50:00,22.45,22.47,22.41,22.44,353037.0,19.191,19.2081,19.1568,19.1825,353037.0
2020-12-01 15:55:00,22.44,22.44,22.36,22.37,583113.0,19.1825,19.1825,19.1141,19.1226,583113.0
2020-12-02 09:30:00,22.36,22.46,22.32,22.38,174948.0,19.1141,19.1996,19.0799,19.1312,174948.0
2020-12-02 09:35:00,22.4,22.43,22.25,22.33,122249.0,19.1483,19.1739,19.0201,19.0885,122249.0
2020-12-02 09:40:00,22.33,22.43,22.27,22.42,107881.0,19.0885,19.1739,19.0372,19.1654,107881.0
2020-12-02 09:45:00,22.41,22.43,22.36,22.41,156192.0,19.1568,19.1739,19.1141,19.1568,156192.0
2020-12-02 09:50:00,22.41,22.47,22.41,22.44,141589.0,19.1568,19.2081,19.1568,19.1825,141589.0
2020-12-02 09:55:00,22.44,22.56,22.43,22.52,133916.0,19.1825,19.2851,19.1739,19.2509,133916.0
2020-12-02 10:00:00,22.53,22.6,22.52,22.59,76841.0,19.2594,19.3193,19.2509,19.3107,76841.0
2020-12-02 10:05:00,22.59,22.62,22.51,22.52,121273.0,19.3107,19.3364,19.2423,19.2509,121273.0
2020-12-02 10:10:00,22.52,22.53,22.46,22.47,70486.0,19.2509,19.2594,19.1996,19.2081,70486.0
2020-12-02 10:15:00,22.47,22.58,22.46,22.57,66499.0,19.2081,19.3022,19.1996,19.2936,66499.0
2020-12-02 10:20:00,22.57,22.63,22.54,22.63,55722.0,19.2936,19.3449,19.268,19.3449,55722.0
2020-12-02 10:25:00,22.62,22.7,22.61,22.69,100971.0,19.3364,19.4047,19.3278,19.3962,100971.0
2020-12-02 10:30:00,22.69,22.69,22.64,22.64,86348.0,19.3962,19.3962,19.3535,19.3535,86348.0
2020-12-02 10:35:00,22.65,22.68,22.64,22.68,69341.0,19.362,19.3876,19.3535,19.3876,69341.0
2020-12-02 10:40:00,22.68,22.69,22.64,22.67,83553.0,19.3876,19.3962,19.3535,19.3791,83553.0
2020-12-02 10:45:00,22.67,22.68,22.6,22.61,69879.0,19.3791,19.3876,19.3193,19.3278,69879.0
2020-12-02 10:50:00,22.61,22.62,22.58,22.61,50456.0,19.3278,19.3364,19.3022,19.3278,50456.0
2020-12-02 10:55:00,22.6,22.66,22.59,22.64,125865.0,19.3193,19.3705,19.3107,19.3535,125865.0
2020-12-02 11:00:00,22.64,22.7,22.63,22.69,58396.0,19.3535,19.4047,19.3449,19.3962,58396.0
2020-12-02 11:05:00,22.69,22.75,22.68,22.74,86695.0,19.3962,19.4475,19.3876,19.4389,86695.0
2020-12-02 11:10:00,22.74,22.78,22.74,22.74,68902.0,19.4389,19.4731,19.4389,19.4389,68902.0
2020-12-02 11:15:00,22.74,22.79,22.73,22.73,61783.0,19.4389,19.4817,19.4304,19.4304,61783.0
2020-12-02 11:20:00,22.74,22.8,22.71,22.77,84121.0,19.4389,19.4902,19.4133,19.4646,84121.0
2020-12-02 11:25:00,22.77,22.83,22.77,22.83,166681.0,19.4646,19.5159,19.4646,19.5159,166681.0
2020-12-02 11:30:00,22.83,22.88,22.82,22.87,119511.0,19.5159,19.5586,19.5073,19.5501,119511.0
2020-12-02 11:35:00,22.87,22.9,22.86,22.89,210815.0,19.5501,19.5757,19.5415,19.5672,210815.0
2020-12-02 11:40:00,22.89,22.9,22.82,22.85,182062.0,19.5672,19.5757,19.5073,19.533,182062.0
2020-12-02 11:45:00,22.84,22.88,22.8,22.83,91473.0,19.5244,19.5586,19.4902,19.5159,91473.0
2020-12-02 11:50:00,22.83,22.87,22.82,22.86,126577.0,19.5159,19.5501,19.5073,19.5415,126577.0
2020-12-02 11:55:00,22.86,22.87,22.79,22.83,142934.0,19.5415,19.5501,19.4817,19.5159,142934.0
2020-12-02 12:00:00,22.83,22.87,22.83,22.86,43929.0,19.5159,19.5501,19.5159,19.5415,43929.0
2020-12-02 12:05:00,22.86,22.9,22.85,22.89,53877.0,19.5415,19.5757,19.533,19.5672,53877.0
2020-12-02 12:10:00,22.89,22.89,22.8,22.8,51551.0,19.5672,19.5672,19.4902,19.4902,51551.0
2020-12-02 12:15:00,22.8,22.85,22.8,22.84,49478.0,19.4902,19.533,19.4902,19.5244,49478.0
2020-12-02 12:20:00,22.84,22.85,22.8,22.82,43704.0,19.5244,19.533,19.4902,19.5073,43704.0
2020-12-02 12:25:00,22.83,22.85,22.81,22.83,42135.0,19.5159,19.533,19.4988,19.5159,42135.0
2020-12-02 12:30:00,22.83,22.85,22.81,22.83,32745.0,19.5159,19.533,19.4988,19.5159,32745.0
2020-12-02 12:35:00,22.83,22.86,22.82,22.84,32234.0,19.5159,19.5415,19.5073,19.5244,32234.0
2020-12-02 12:40:00,22.84,22.85,22.8,22.85,36447.0,19.5244,19.533,19.4902,19.533,36447.0
2020-12-02 12:45:00,22.85,22.85,22.76,22.78,60594.0,19.533,19.533,19.456,19.4731,60594.0
2020-12-02 12:50:00,22.78,22.79,22.73,22.75,77979.0,19.4731,19.4817,19.4304,19.4475,77979.0
2020-12-02 12:55:00,22.75,22.75,22.67,22.68,51541.0,19.4475,19.4475,19.3791,19.3876,51541.0
2020-12-02 13:00:00,22.68,22.72,22.67,22.68,50408.0,19.3876,19.4218,19.3791,19.3876,50408.0
2020-12-02 13:05:00,22.67,22.72,22.67,22.69,27882.0,19.3791,19.4218,19.3791,19.3962,27882.0
2020-12-02 13:10:00,22.69,22.72,22.68,22.69,47309.0,19.3962,19.4218,19.3876,19.3962,47309.0
2020-12-02 13:15:00,22.7,22.71,22.68,22.7,27062.0,19.4047,19.4133,19.3876,19.4047,27062.0
2020-12-02 13:20:00,22.7,22.73,22.69,22.71,31278.0,19.4047,19.4304,19.3962,19.4133,31278.0
2020-12-02 13:25:00,22.71,22.75,22.69,22.74,40650.0,19.4133,19.4475,19.3962,19.4389,40650.0
2020-12-02 13:30:00,22.75,22.79,22.73,22.76,74824.0,19.4475,19.4817,19.4304,19.456,74824.0
2020-12-02 13:35:00,22.76,22.77,22.73,22.76,26104.0,19.456,19.4646,19.4304,19.456,26104.0
2020-12-02 13:40:00,22.75,22.75,22.65,22.68,69423.0,19.4475,19.4475,19.362,19.3876,69423.0
2020-12-02 13:45:00,22.68,22.72,22.67,22.72,31728.0,19.3876,19.4218,19.3791,19.4218,31728.0
2020-12-02 13:50:00,22.73,22.76,22.73,22.75,34882.0,19.4304,19.456,19.4304,19.4475,34882.0
2020-12-02 13:55:00,22.75,22.78,22.74,22.77,30960.0,19.4475,19.4731,19.4389,19.4646,30960.0
2020-12-02 14:00:00,22.77,22.78,22.74,22.76,49442.0,19.4646,19.4731,19.4389,19.456,49442.0
2020-12-02 14:05:00,22.77,22.77,22.68,22.69,47694.0,19.4646,19.4646,19.3876,19.3962,47694.0
2020-12-02 14:10:00,22.7,22.7,22.66,22.66,36036.0,19.4047,19.4047,19.3705,19.3705,36036.0
2020-12-02 14:15:00,22.66,22.72,22.65,22.71,45151.0,19.3705,19.4218,19.362,19.4133,45151.0
2020-12-02 14:20:00,22.71,22.8,22.71,22.8,137700.0,19.4133,19.4902,19.4133,19.4902,137700.0
2020-12-02 14:25:00,22.79,22.93,22.78,22.91,201455.0,19.4817,19.6014,19.4731,19.5843,201455.0
2020-12-02 14:30:00,22.91,22.96,22.9,22.95,168447.0,19.5843,19.627,19.5757,19.6184,168447.0
2020-12-02 14:35:00,22.95,22.95,22.91,22.92,54883.0,19.6184,19.6184,19.5843,19.5928,54883.0
2020-12-02 14:40:00,22.91,22.96,22.9,22.94,58717.0,19.5843,19.627,19.5757,19.6099,58717.0
2020-12-02 14:45:00,22.94,22.97,22.93,22.96,56915.0,19.6099,19.6355,19.6014,19.627,56915.0
2020-12-02 14:50:00,22.96,22.97,22.94,22.95,49272.0,19.627,19.6355,19.6099,19.6184,49272.0
2020-12-02 14:55:00,22.95,22.98,22.92,22.94,80984.0,19.6184,19.6441,19.5928,19.6099,80984.0
2020-12-02 15:00:00,22.94,22.96,22.92,22.93,112760.0,19.6099,19.627,19.5928,19.6014,112760.0
2020-12-02 15:05:00,22.93,22.95,22.91,22.94,65526.0,19.6014,19.6184,19.5843,19.6099,65526.0
2020-12-02 15:10:00,22.95,22.97,22.92,22.94,65667.0,19.6184,19.6355,19.5928,19.6099,65667.0
2020-12-02 15:15:00,22.94,22.97,22.94,22.95,75664.0,19.6099,19.6355,19.6099,19.6184,75664.0
2020-12-02 15:20:00,22.95,22.96,22.93,22.94,82974.0,19.6184,19.627,19.6014,19.6099,82974.0
2020-12-02 15:25:00,22.93,22.94,22.91,22.94,69698.0,19.6014,19.6099,19.5843,19.6099,69698.0
2020-12-02 15:30:00,22.94,22.96,22.91,22.94,98110.0,19.6099,19.627,19.5843,19.6099,98110.0
2020-12-02 15:35:00,22.94,22.95,22.92,22.93,130537.0,19.6099,19.6184,19.5928,19.6014,130537.0
2020-12-02 15:40:00,22.92,22.96,22.91,22.95,122050.0,19.5928,19.627,19.5843,19.6184,122050.0
2020-12-02 15:45:00,22.95,22.95,22.85,22.86,148261.0,19.6184,19.6184,19.533,19.5415,148261.0
2020-12-02 15:50:00,22.85,22.88,22.82,22.83,232527.0,19.533,19.5586,19.5073,19.5159,232527.0
2020-12-02 15:55:00,22.83,22.84,22.75,22.82,521077.0,19.5159,19.5244,19.4475,19.5073,521077.0
2020-12-03 09:30:00,22.8,22.98,22.76,22.86,205616.0,19.4902,19.6441,19.456,19.5415,205616.0
2020-12-03 09:35:00,22.87,22.94,22.78,22.94,96178.0,19.5501,19.6099,19.4731,19.6099,96178.0
2020-12-03 09:40:00,22.93,23.0,22.89,23.0,66065.0,19.6014,19.6612,19.5672,19.6612,66065.0
2020-12-03 09:45:00,22.99,23.05,22.97,23.05,235127.0,19.6526,19.7039,19.6355,19.7039,235127.0
2020-12-03 09:50:00,23.05,23.16,23.04,23.15,68688.0,19.7039,19.798,19.6954,19.7894,68688.0
2020-12-03 09:55:00,23.15,23.2,23.11,23.12,128590.0,19.7894,19.8322,19.7552,19.7638,128590.0
2020-12-03 10:00:00,23.13,23.18,23.1,23.12,178804.0,19.7723,19.8151,19.7467,19.7638,178804.0
2020-12-03 10:05:00,23.12,23.18,23.09,23.14,98290.0,19.7638,19.8151,19.7381,19.7809,98290.0
2020-12-03 10:10:00,23.14,23.2,23.11,23.13,87245.0,19.7809,19.8322,19.7552,19.7723,87245.0
2020-12-03 10:15:00,23.13,23.19,23.11,23.19,62243.0,19.7723,19.8236,19.7552,19.8236,62243.0
2020-12-03 10:20:00,23.2,23.22,23.17,23.18,81820.0,19.8322,19.8493,19.8065,19.8151,81820.0
2020-12-03 10:25:00,23.17,23.19,23.14,23.14,58427.0,19.8065,19.8236,19.7809,19.7809,58427.0
2020-12-03 10:30:00,23.14,23.17,23.13,23.14,46890.0,19.7809,19.8065,19.7723,19.7809,46890.0
2020-12-03 10:35:00,23.14,23.19,23.13,23.14,69683.0,19.7809,19.8236,19.7723,19.7809,69683.0
2020-12-03 10:40:00,23.14,23.23,23.14,23.21,77723.0,19.7809,19.8578,19.7809,19.8407,77723.0
2020-12-03 10:45:00,23.21,23.23,23.19,23.2,58109.0,19.8407,19.8578,19.8236,19.8322,58109.0
2020-12-03 10:50:00,23.2,23.23,23.17,23.18,75543.0,19.8322,19.8578,19.8065,19.8151,75543.0
2020-12-03 10:55:00,23.18,23.23,23.17,23.23,59227.0,19.8151,19.8578,19.8065,19.8578,59227.0
2020-12-03 11:00:00,23.23,23.24,23.18,23.21,62022.0,19.8578,19.8664,19.8151,19.8407,62022.0
2020-12-03 11:05:00,23.21,23.25,23.2,23.23,62115.0,19.8407,19.8749,19.8322,19.8578,62115.0
2020-12-03 11:10:00,23.23,23.25,23.21,23.25,66874.0,19.8578,19.8749,19.8407,19.8749,66874.0
2020-12-03 11:15:00,23.25,23.31,23.24,23.3,104868.0,19.8749,19.9262,19.8664,19.9176,104868.0
2020-12-03 11:20:00,23.3,23.31,23.28,23.3,77441.0,19.9176,19.9262,19.9005,19.9176,77441.0
2020-12-03 11:25:00,23.3,23.33,23.29,23.32,100060.0,19.9176,19.9433,19.9091,19.9347,100060.0
2020-12-03 11:30:00,23.32,23.36,23.31,23.36,77945.0,19.9347,19.9689,19.9262,19.9689,77945.0
2020-12-03 11:35:00,23.36,23.36,23.31,23.33,66465.0,19.9689,19.9689,19.9262,19.9433,66465.0
2020-12-03 11:40:00,23.33,23.35,23.32,23.33,59075.0,19.9433,19.9604,19.9347,19.9433,59075.0
2020-12-03 11:45:00,23.34,23.4,23.33,23.39,177387.0,19.9518,20.0031,19.9433,19.9946,177387.0
2020-12-03 11:50:00,23.39,23.43,23.37,23.38,138359.0,19.9946,20.0288,19.9775,19.986,138359.0
2020-12-03 11:55:00,23.38,23.4,23.37,23.39,69053.0,19.986,20.0031,19.9775,19.9946,69053.0
2020-12-03 12:00:00,23.39,23.41,23.37,23.39,63083.0,19.9946,20.0117,19.9775,19.9946,63083.0
2020-12-03 12:05:00,23.38,23.4,23.37,23.39,68467.0,19.986,20.0031,19.9775,19.9946,68467.0
2020-12-03 12:10:00,23.39,23.4,23.37,23.38,118373.0,19.9946,20.0031,19.9775,19.986,118373.0
2020-12-03 12:15:00,23.38,23.4,23.36,23.39,139531.0,19.986,20.0031,19.9689,19.9946,139531.0
2020-12-03 12:20:00,23.4,23.41,23.37,23.39,106038.0,20.0031,20.0117,19.9775,19.9946,106038.0
2020-12-03 12:25:00,23.39,23.4,23.37,23.38,73486.0,19.9946,20.0031,19.9775,19.986,73486.0
2020-12-03 12:30:00,23.38,23.42,23.37,23.39,99192.0,19.986,20.0202,19.9775,19.9946,99192.0
2020-12-03 12:35:00,23.39,23.43,23.38,23.42,28519.0,19.9946,20.0288,19.986,20.0202,28519.0
2020-12-03 12:40:00,23.41,23.42,23.37,23.38,60489.0,20.0117,20.0202,19.9775,19.986,60489.0
2020-12-03 12:45:00,23.38,23.39,23.32,23.35,85993.0,19.986,19.9946,19.9347,19.9604,85993.0
2020-12-03 12:50:00,23.35,23.38,23.34,23.38,19864.0,19.9604,19.986,19.9518,19.986,19864.0
2020-12-03 12:55:00,23.38,23.4,23.37,23.39,29338.0,19.986,20.0031,19.9775,19.9946,29338.0
2020-12-03 13:00:00,23.39,23.39,23.36,23.37,20798.0,19.9946,19.9946,19.9689,19.9775,20798.0
2020-12-03 13:05:00,23.37,23.37,23.33,23.34,41114.0,19.9775,19.9775,19.9433,19.9518,41114.0
2020-12-03 13:10:00,23.35,23.36,23.34,23.36,28978.0,19.9604,19.9689,19.9518,19.9689,28978.0
2020-12-03 13:15:00,23.36,23.36,23.31,23.32,35373.0,19.9689,19.9689,19.9262,19.9347,35373.0
2020-12-03 13:20:00,23.32,23.32,23.29,23.29,34375.0,19.9347,19.9347,19.9091,19.9091,34375.0
2020-12-03 13:25:00,23.3,23.3,23.28,23.29,66568.0,19.9176,19.9176,19.9005,19.9091,66568.0
2020-12-03 13:30:00,23.28,23.31,23.27,23.3,69081.0,19.9005,19.9262,19.892,19.9176,69081.0
2020-12-03 13:35:00,23.29,23.34,23.29,23.33,42617.0,19.9091,19.9518,19.9091,19.9433,42617.0
2020-12-03 13:40:00,23.32,23.35,23.3,23.33,53034.0,19.9347,19.9604,19.9176,19.9433,53034.0
2020-12-03 13:45:00,23.32,23.33,23.26,23.33,84607.0,19.9347,19.9433,19.8834,19.9433,84607.0
2020-12-03 13:50:00,23.32,23.39,23.3,23.36,98614.0,19.9347,19.9946,19.9176,19.9689,98614.0
2020-12-03 13:55:00,23.37,23.39,23.31,23.32,135636.0,19.9775,19.9946,19.9262,19.9347,135636.0
2020-12-03 14:00:00,23.33,23.36,23.32,23.34,46081.0,19.9433,19.9689,19.9347,19.9518,46081.0
2020-12-03 14:05:00,23.33,23.33,23.31,23.31,22668.0,19.9433,19.9433,19.9262,19.9262,22668.0
2020-12-03 14:10:00,23.32,23.37,23.31,23.36,48319.0,19.9347,19.9775,19.9262,19.9689,48319.0
2020-12-03 14:15:00,23.36,23.38,23.36,23.38,26964.0,19.9689,19.986,19.9689,19.986,26964.0
2020-12-03 14:20:00,23.37,23.41,23.34,23.34,129512.0,19.9775,20.0117,19.9518,19.9518,129512.0
2020-12-03 14:25:00,23.34,23.36,23.32,23.35,41867.0,19.9518,19.9689,19.9347,19.9604,41867.0
2020-12-03 14:30:00,23.35,23.35,23.32,23.34,35172.0,19.9604,19.9604,19.9347,19.9518,35172.0
2020-12-03 14:35:00,23.34,23.36,23.32,23.33,45639.0,19.9518,19.9689,19.9347,19.9433,45639.0
2020-12-03 14:40:00,23.33,23.33,23.3,23.32,64951.0,19.9433,19.9433,19.9176,19.9347,64951.0
2020-12-03 14:45:00,23.32,23.34,23.3,23.3,48898.0,19.9347,19.9518,19.9176,19.9176,48898.0
2020-12-03 14:50:00,23.3,23.31,23.25,23.26,51162.0,19.9176,19.9262,19.8749,19.8834,51162.0
2020-12-03 14:55:00,23.26,23.26,23.21,23.22,101468.0,19.8834,19.8834,19.8407,19.8493,101468.0
2020-12-03 15:00:00,23.23,23.23,23.2,23.21,73853.0,19.8578,19.8578,19.8322,19.8407,73853.0
2020-12-03 15:05:00,23.21,23.23,23.2,23.21,91066.0,19.8407,19.8578,19.8322,19.8407,91066.0
2020-12-03 15:10:00,23.21,23.26,23.2,23.25,144416.0,19.8407,19.8834,19.8322,19.8749,144416.0
2020-12-03 15:15:00,23.24,23.29,23.23,23.27,90718.0,19.8664,19.9091,19.8578,19.892,90718.0
2020-12-03 15:20:00,23.27,23.32,23.26,23.3,79790.0,19.892,19.9347,19.8834,19.9176,79790.0
2020-12-03 15:25:00,23.3,23.31,23.27,23.29,100117.0,19.9176,19.9262,19.892,19.9091,100117.0
2020-12-03 15:30:00,23.29,23.3,23.25,23.27,91716.0,19.9091,19.9176,19.8749,19.892,91716.0
2020-12-03 15:35:00,23.27,23.3,23.24,23.25,121256.0,19.892,19.9176,19.8664,19.8749,121256.0
2020-12-03 15:40:00,23.25,23.25,23.17,23.23,145127.0,19.8749,19.8749,19.8065,19.8578,145127.0
2020-12-03 15:45:00,23.23,23.29,23.21,23.27,130302.0,19.8578,19.9091,19.8407,19.892,130302.0
2020-12-03 15:50:00,23.27,23.28,23.18,23.19,188483.0,19.892,19.9005,19.8151,19.8236,188483.0
2020-12-03 15:55:00,23.19,23.28,23.18,23.25,574154.0,19.8236,19.9005,19.8151,19.8749,574154.0
2020-12-04 09:30:00,23.26,23.47,23.25,23.39,175503.0,19.8834,20.063,19.8749,19.9946,175503.0
2020-12-04 09:35:00,23.39,23.45,23.38,23.42,79327.0,19.9946,20.0459,19.986,20.0202,79327.0
2020-12-04 09:40:00,23.42,23.46,23.38,23.39,77557.0,20.0202,20.0544,19.986,19.9946,77557.0
2020-12-04 09:45:00,23.39,23.41,23.34,23.37,70397.0,19.9946,20.0117,19.9518,19.9775,70397.0
2020-12-04 09:50:00,23.38,23.41,23.35,23.39,86325.0,19.986,20.0117,19.9604,19.9946,86325.0
2020-12-04 09:55:00,23.38,23.41,23.31,23.31,69332.0,19.986,20.0117,19.9262,19.9262,69332.0
2020-12-04 10:00:00,23.3,23.35,23.29,23.3,72018.0,19.9176,19.9604,19.9091,19.9176,72018.0
2020-12-04 10:05:00,23.3,23.45,23.29,23.45,34820.0,19.9176,20.0459,19.9091,20.0459,34820.0
2020-12-04 10:10:00,23.44,23.46,23.41,23.45,64580.0,20.0373,20.0544,20.0117,20.0459,64580.0
2020-12-04 10:15:00,23.46,23.48,23.44,23.46,64871.0,20.0544,20.0715,20.0373,20.0544,64871.0
2020-12-04 10:20:00,23.47,23.48,23.44,23.48,45111.0,20.063,20.0715,20.0373,20.0715,45111.0
2020-12-04 10:25:00,23.47,23.49,23.46,23.48,83223.0,20.063,20.0801,20.0544,20.0715,83223.0
2020-12-04 10:30:00,23.48,23.54,23.45,23.53,173937.0,20.0715,20.1228,20.0459,20.1143,173937.0
2020-12-04 10:35:00,23.54,23.56,23.5,23.54,115886.0,20.1228,20.1399,20.0886,20.1228,115886.0
2020-12-04 10:40:00,23.54,23.6,23.51,23.6,63978.0,20.1228,20.1741,20.0972,20.1741,63978.0
2020-12-04 10:45:00,23.6,23.6,23.55,23.58,65192.0,20.1741,20.1741,20.1313,20.157,65192.0
2020-12-04 10:50:00,23.58,23.58,23.54,23.55,45501.0,20.157,20.157,20.1228,20.1313,45501.0
2020-12-04 10:55:00,23.56,23.59,23.51,23.59,55294.0,20.1399,20.1655,20.0972,20.1655,55294.0
2020-12-04 11:00:00,23.59,23.59,23.54,23.59,40477.0,20.1655,20.1655,20.1228,20.1655,40477.0
2020-12-04 11:05:00,23.59,23.62,23.58,23.62,41692.0,20.1655,20.1912,20.157,20.1912,41692.0
2020-12-04 11:10:00,23.61,23.65,23.61,23.64,62690.0,20.1826,20.2168,20.1826,20.2083,62690.0
2020-12-04 11:15:00,23.64,23.66,23.61,23.64,70931.0,20.2083,20.2254,20.1826,20.2083,70931.0
2020-12-04 11:20:00,23.64,23.64,23.59,23.59,31733.0,20.2083,20.2083,20.1655,20.1655,31733.0
2020-12-04 11:25:00,23.59,23.63,23.59,23.63,44776.0,20.1655,20.1997,20.1655,20.1997,44776.0
2020-12-04 11:30:00,23.63,23.64,23.6,23.61,51043.0,20.1997,20.2083,20.1741,20.1826,51043.0
2020-12-04 11:35:00,23.62,23.69,23.61,23.67,59656.0,20.1912,20.251,20.1826,20.2339,59656.0
2020-12-04 11:40:00,23.67,23.67,23.64,23.67,39777.0,20.2339,20.2339,20.2083,20.2339,39777.0
2020-12-04 11:45:00,23.67,23.7,23.66,23.67,49734.0,20.2339,20.2596,20.2254,20.2339,49734.0
2020-12-04 11:50:00,23.68,23.71,23.66,23.71,56350.0,20.2425,20.2681,20.2254,20.2681,56350.0
2020-12-04 11:55:00,23.71,23.72,23.68,23.7,53358.0,20.2681,20.2767,20.2425,20.2596,53358.0
2020-12-04 12:00:00,23.7,23.77,23.69,23.76,57486.0,20.2596,20.3194,20.251,20.3109,57486.0
2020-12-04 12:05:00,23.76,23.78,23.75,23.76,71155.0,20.3109,20.328,20.3023,20.3109,71155.0
2020-12-04 12:10:00,23.76,23.79,23.75,23.78,70516.0,20.3109,20.3365,20.3023,20.328,70516.0
2020-12-04 12:15:00,23.78,23.78,23.72,23.75,81662.0,20.328,20.328,20.2767,20.3023,81662.0
2020-12-04 12:20:00,23.75,23.76,23.73,23.74,52861.0,20.3023,20.3109,20.2852,20.2938,52861.0
2020-12-04 12:25:00,23.75,23.75,23.68,23.72,74467.0,20.3023,20.3023,20.2425,20.2767,74467.0
2020-12-04 12:30:00,23.73,23.82,23.72,23.79,199728.0,20.2852,20.3622,20.2767,20.3365,199728.0
2020-12-04 12:35:00,23.79,23.83,23.77,23.78,81014.0,20.3365,20.3707,20.3194,20.328,81014.0
2020-12-04 12:40:00,23.79,23.8,23.75,23.76,88571.0,20.3365,20.3451,20.3023,20.3109,88571.0
2020-12-04 12:45:00,23.76,23.79,23.72,23.74,117101.0,20.3109,20.3365,20.2767,20.2938,117101.0
2020-12-04 12:50:00,23.73,23.75,23.71,23.75,37607.0,20.2852,20.3023,20.2681,20.3023,37607.0
2020-12-04 12:55:00,23.75,23.75,23.72,23.73,33514.0,20.3023,20.3023,20.2767,20.2852,33514.0
2020-12-04 13:00:00,23.72,23.75,23.7,23.75,85145.0,20.2767,20.3023,20.2596,20.3023,85145.0
2020-12-04 13:05:00,23.75,23.8,23.74,23.78,107204.0,20.3023,20.3451,20.2938,20.328,107204.0
2020-12-04 13:10:00,23.78,23.84,23.77,23.82,62173.0,20.328,20.3793,20.3194,20.3622,62173.0
2020-12-04 13:15:00,23.83,23.87,23.82,23.84,85135.0,20.3707,20.4049,20.3622,20.3793,85135.0
2020-12-04 13:20:00,23.84,23.88,23.83,23.87,81718.0,20.3793,20.4134,20.3707,20.4049,81718.0
2020-12-04 13:25:00,23.87,23.88,23.81,23.82,82274.0,20.4049,20.4134,20.3536,20.3622,82274.0
2020-12-04 13:30:00,23.83,23.87,23.82,23.83,43621.0,20.3707,20.4049,20.3622,20.3707,43621.0
2020-12-04 13:35:00,23.83,23.87,23.81,23.87,65513.0,20.3707,20.4049,20.3536,20.4049,65513.0
2020-12-04 13:40:00,23.86,23.87,23.79,23.79,48266.0,20.3963,20.4049,20.3365,20.3365,48266.0
2020-12-04 13:45:00,23.79,23.81,23.77,23.78,38717.0,20.3365,20.3536,20.3194,20.328,38717.0
2020-12-04 13:50:00,23.77,23.78,23.76,23.77,43472.0,20.3194,20.328,20.3109,20.3194,43472.0
2020-12-04 13:55:00,23.77,23.77,23.75,23.76,29289.0,20.3194,20.3194,20.3023,20.3109,29289.0
2020-12-04 14:00:00,23.76,23.77,23.74,23.75,45204.0,20.3109,20.3194,20.2938,20.3023,45204.0
2020-12-04 14:05:00,23.75,23.75,23.65,23.68,80199.0,20.3023,20.3023,20.2168,20.2425,80199.0
2020-12-04 14:10:00,23.67,23.68,23.64,23.68,58652.0,20.2339,20.2425,20.2083,20.2425,58652.0
2020-12-04 14:15:00,23.68,23.73,23.67,23.69,93335.0,20.2425,20.2852,20.2339,20.251,93335.0
2020-12-04 14:20:00,23.7,23.75,23.69,23.75,79763.0,20.2596,20.3023,20.251,20.3023,79763.0
2020-12-04 14:25:00,23.75,23.78,23.74,23.78,101042.0,20.3023,20.328,20.2938,20.328,101042.0
2020-12-04 14:30:00,23.78,23.79,23.74,23.74,63785.0,20.328,20.3365,20.2938,20.2938,63785.0
2020-12-04 14:35:00,23.75,23.75,23.69,23.74,103235.0,20.3023,20.3023,20.251,20.2938,103235.0
2020-12-04 14:40:00,23.74,23.77,23.73,23.77,56761.0,20.2938,20.3194,20.2852,20.3194,56761.0
2020-12-04 14:45:00,23.78,23.78,23.73,23.75,52765.0,20.328,20.328,20.2852,20.3023,52765.0
2020-12-04 14:50:00,23.74,23.78,23.72,23.75,81220.0,20.2938,20.328,20.2767,20.3023,81220.0
2020-12-04 14:55:00,23.75,23.76,23.73,23.74,38940.0,20.3023,20.3109,20.2852,20.2938,38940.0
2020-12-04 15:00:00,23.75,23.78,23.73,23.78,85662.0,20.3023,20.328,20.2852,20.328,85662.0
2020-12-04 15:05:00,23.78,23.78,23.73,23.75,53069.0,20.328,20.328,20.2852,20.3023,53069.0
2020-12-04 15:10:00,23.76,23.76,23.73,23.74,42558.0,20.3109,20.3109,20.2852,20.2938,42558.0
2020-12-04 15:15:00,23.74,23.78,23.73,23.78,76381.0,20.2938,20.328,20.2852,20.328,76381.0
2020-12-04 15:20:00,23.78,23.8,23.77,23.79,67509.0,20.328,20.3451,20.3194,20.3365,67509.0
2020-12-04 15:25:00,23.79,23.81,23.69,23.71,178786.0,20.3365,20.3536,20.251,20.2681,178786.0
2020-12-04 15:30:00,23.71,23.73,23.68,23.69,156814.0,20.2681,20.2852,20.2425,20.251,156814.0
2020-12-04 15:35:00,23.69,23.7,23.64,23.67,139610.0,20.251,20.2596,20.2083,20.2339,139610.0
2020-12-04 15:40:00,23.67,23.74,23.64,23.73,191934.0,20.2339,20.2938,20.2083,20.2852,191934.0
2020-12-04 15:45:00,23.74,23.76,23.72,23.75,111393.0,20.2938,20.3109,20.2767,20.3023,111393.0
2020-12-04 15:50:00,23.74,23.78,23.72,23.73,211054.0,20.2938,20.328,20.2767,20.2852,211054.0
2020-12-04 15:55:00,23.73,23.78,23.71,23.77,440540.0,20.2852,20.328,20.2681,20.3194,440540.0
2020-12-07 09:30:00,23.57,23.7,23.52,23.58,235174.0,20.1484,20.2596,20.1057,20.157,235174.0
2020-12-07 09:35:00,23.58,23.58,23.36,23.38,174797.0,20.157,20.157,19.9689,19.986,174797.0
2020-12-07 09:40:00,23.38,23.53,23.36,23.48,141106.0,19.986,20.1143,19.9689,20.0715,141106.0
2020-12-07 09:45:00,23.49,23.58,23.48,23.58,72973.0,20.0801,20.157,20.0715,20.157,72973.0
2020-12-07 09:50:00,23.58,23.59,23.53,23.55,130356.0,20.157,20.1655,20.1143,20.1313,130356.0
2020-12-07 09:55:00,23.56,23.68,23.51,23.62,288463.0,20.1399,20.2425,20.0972,20.1912,288463.0
2020-12-07 10:00:00,23.62,23.69,23.6,23.69,113946.0,20.1912,20.251,20.1741,20.251,113946.0
2020-12-07 10:05:00,23.69,23.79,23.67,23.79,127880.0,20.251,20.3365,20.2339,20.3365,127880.0
2020-12-07 10:10:00,23.78,23.82,23.78,23.82,47989.0,20.328,20.3622,20.328,20.3622,47989.0
2020-12-07 10:15:00,23.82,23.83,23.77,23.8,103512.0,20.3622,20.3707,20.3194,20.3451,103512.0
2020-12-07 10:20:00,23.8,23.85,23.73,23.74,130195.0,20.3451,20.3878,20.2852,20.2938,130195.0
2020-12-07 10:25:00,23.74,23.79,23.73,23.78,136456.0,20.2938,20.3365,20.2852,20.328,136456.0
2020-12-07 10:30:00,23.78,23.8,23.75,23.77,53923.0,20.328,20.3451,20.3023,20.3194,53923.0
2020-12-07 10:35:00,23.77,23.81,23.76,23.77,104875.0,20.3194,20.3536,20.3109,20.3194,104875.0
2020-12-07 10:40:00,23.77,23.78,23.73,23.73,42807.0,20.3194,20.328,20.2852,20.2852,42807.0
2020-12-07 10:45:00,23.73,23.79,23.73,23.79,40696.0,20.2852,20.3365,20.2852,20.3365,40696.0
2020-12-07 10:50:00,23.79,23.81,23.78,23.79,59437.0,20.3365,20.3536,20.328,20.3365,59437.0
2020-12-07 10:55:00,23.78,23.8,23.75,23.78,48378.0,20.328,20.3451,20.3023,20.328,48378.0
2020-12-07 11:00:00,23.79,23.82,23.78,23.79,149575.0,20.3365,20.3622,20.328,20.3365,149575.0
2020-12-07 11:05:00,23.79,23.84,23.79,23.81,54606.0,20.3365,20.3793,20.3365,20.3536,54606.0
2020-12-07 11:10:00,23.82,23.84,23.79,23.84,35176.0,20.3622,20.3793,20.3365,20.3793,35176.0
2020-12-07 11:15:00,23.84,23.84,23.79,23.8,48905.0,20.3793,20.3793,20.3365,20.3451,48905.0
2020-12-07 11:20:00,23.8,23.83,23.79,23.8,53175.0,20.3451,20.3707,20.3365,20.3451,53175.0
2020-12-07 11:25:00,23.8,23.82,23.78,23.8,61880.0,20.3451,20.3622,20.328,20.3451,61880.0
2020-12-07 11:30:00,23.8,23.86,23.79,23.85,99239.0,20.3451,20.3963,20.3365,20.3878,99239.0
2020-12-07 11:35:00,23.85,23.89,23.84,23.89,71187.0,20.3878,20.422,20.3793,20.422,71187.0
2020-12-07 11:40:00,23.89,23.89,23.84,23.87,61886.0,20.422,20.422,20.3793,20.4049,61886.0
2020-12-07 11:45:00,23.87,23.87,23.81,23.82,53379.0,20.4049,20.4049,20.3536,20.3622,53379.0
2020-12-07 11:50:00,23.81,23.81,23.77,23.79,72598.0,20.3536,20.3536,20.3194,20.3365,72598.0
2020-12-07 11:55:00,23.79,23.8,23.76,23.77,80885.0,20.3365,20.3451,20.3109,20.3194,80885.0
2020-12-07 12:00:00,23.77,23.79,23.75,23.78,31776.0,20.3194,20.3365,20.3023,20.328,31776.0
2020-12-07 12:05:00,23.78,23.79,23.75,23.79,48851.0,20.328,20.3365,20.3023,20.3365,48851.0
2020-12-07 12:10:00,23.78,23.82,23.78,23.81,62904.0,20.328,20.3622,20.328,20.3536,62904.0
2020-12-07 12:15:00,23.81,23.85,23.79,23.84,53698.0,20.3536,20.3878,20.3365,20.3793,53698.0
2020-12-07 12:20:00,23.84,23.84,23.82,23.83,34262.0,20.3793,20.3793,20.3622,20.3707,34262.0
2020-12-07 12:25:00,23.84,23.86,23.83,23.83,39626.0,20.3793,20.3963,20.3707,20.3707,39626.0
2020-12-07 12:30:00,23.83,23.85,23.82,23.84,21866.0,20.3707,20.3878,20.3622,20.3793,21866.0
2020-12-07 12:35:00,23.84,23.85,23.81,23.85,71745.0,20.3793,20.3878,20.3536,20.3878,71745.0
2020-12-07 12:40:00,23.85,23.86,23.82,23.86,26061.0,20.3878,20.3963,20.3622,20.3963,26061.0
2020-12-07 12:45:00,23.86,23.87,23.83,23.84,74125.0,20.3963,20.4049,20.3707,20.3793,74125.0
2020-12-07 12:50:00,23.84,23.84,23.78,23.8,67362.0,20.3793,20.3793,20.328,20.3451,67362.0
2020-12-07 12:55:00,23.79,23.79,23.76,23.77,36414.0,20.3365,20.3365,20.3109,20.3194,36414.0
2020-12-07 13:00:00,23.76,23.78,23.72,23.76,79213.0,20.3109,20.328,20.2767,20.3109,79213.0
2020-12-07 13:05:00,23.76,23.76,23.72,23.73,28519.0,20.3109,20.3109,20.2767,20.2852,28519.0
2020-12-07 13:10:00,23.73,23.77,23.72,23.72,58274.0,20.2852,20.3194,20.2767,20.2767,58274.0
2020-12-07 13:15:00,23.72,23.76,23.71,23.76,27931.0,20.2767,20.3109,20.2681,20.3109,27931.0
2020-12-07 13:20:00,23.76,23.79,23.75,23.77,50504.0,20.3109,20.3365,20.3023,20.3194,50504.0
2020-12-07 13:25:00,23.76,23.81,23.76,23.79,67904.0,20.3109,20.3536,20.3109,20.3365,67904.0
2020-12-07 13:30:00,23.79,23.81,23.78,23.8,34825.0,20.3365,20.3536,20.328,20.3451,34825.0
2020-12-07 13:35:00,23.8,23.82,23.76,23.8,45796.0,20.3451,20.3622,20.3109,20.3451,45796.0
2020-12-07 13:40:00,23.79,23.79,23.73,23.75,53368.0,20.3365,20.3365,20.2852,20.3023,53368.0
2020-12-07 13:45:00,23.74,23.75,23.73,23.73,43755.0,20.2938,20.3023,20.2852,20.2852,43755.0
2020-12-07 13:50:00,23.73,23.74,23.71,23.72,68383.0,20.2852,20.2938,20.2681,20.2767,68383.0
2020-12-07 13:55:00,23.72,23.73,23.7,23.72,41117.0,20.2767,20.2852,20.2596,20.2767,41117.0
2020-12-07 14:00:00,23.72,23.73,23.66,23.71,130153.0,20.2767,20.2852,20.2254,20.2681,130153.0
2020-12-07 14:05:00,23.71,23.78,23.7,23.76,60419.0,20.2681,20.328,20.2596,20.3109,60419.0
2020-12-07 14:10:00,23.76,23.76,23.71,23.71,39135.0,20.3109,20.3109,20.2681,20.2681,39135.0
2020-12-07 14:15:00,23.71,23.75,23.7,23.72,38511.0,20.2681,20.3023,20.2596,20.2767,38511.0
2020-12-07 14:20:00,23.73,23.77,23.71,23.76,44449.0,20.2852,20.3194,20.2681,20.3109,44449.0
2020-12-07 14:25:00,23.76,23.76,23.73,23.76,41380.0,20.3109,20.3109,20.2852,20.3109,41380.0
2020-12-07 14:30:00,23.76,23.77,23.75,23.77,31510.0,20.3109,20.3194,20.3023,20.3194,31510.0
2020-12-07 14:35:00,23.76,23.76,23.73,23.73,51425.0,20.3109,20.3109,20.2852,20.2852,51425.0
2020-12-07 14:40:00,23.73,23.77,23.73,23.76,61649.0,20.2852,20.3194,20.2852,20.3109,61649.0
2020-12-07 14:45:00,23.76,23.77,23.75,23.76,40906.0,20.3109,20.3194,20.3023,20.3109,40906.0
2020-12-07 14:50:00,23.76,23.77,23.71,23.71,60293.0,20.3109,20.3194,20.2681,20.2681,60293.0
2020-12-07 14:55:00,23.71,23.74,23.7,23.74,53422.0,20.2681,20.2938,20.2596,20.2938,53422.0
2020-12-07 15:00:00,23.74,23.75,23.68,23.71,68138.0,20.2938,20.3023,20.2425,20.2681,68138.0
2020-12-07 15:05:00,23.71,23.72,23.69,23.71,43115.0,20.2681,20.2767,20.251,20.2681,43115.0
2020-12-07 15:10:00,23.72,23.73,23.69,23.7,84091.0,20.2767,20.2852,20.251,20.2596,84091.0
2020-12-07 15:15:00,23.7,23.76,23.69,23.76,68935.0,20.2596,20.3109,20.251,20.3109,68935.0
2020-12-07 15:20:00,23.76,23.76,23.73,23.76,43327.0,20.3109,20.3109,20.2852,20.3109,43327.0
2020-12-07 15:25:00,23.76,23.78,23.75,23.76,90667.0,20.3109,20.328,20.3023,20.3109,90667.0
2020-12-07 15:30:00,23.76,23.78,23.75,23.75,99647.0,20.3109,20.328,20.3023,20.3023,99647.0
2020-12-07 15:35:00,23.76,23.76,23.71,23.71,180183.0,20.3109,20.3109,20.2681,20.2681,180183.0
2020-12-07 15:40:00,23.71,23.72,23.66,23.68,136502.0,20.2681,20.2767,20.2254,20.2425,136502.0
2020-12-07 15:45:00,23.68,23.7,23.64,23.66,141082.0,20.2425,20.2596,20.2083,20.2254,141082.0
2020-12-07 15:50:00,23.66,23.7,23.64,23.7,162328.0,20.2254,20.2596,20.2083,20.2596,162328.0
2020-12-07 15:55:00,23.7,23.71,23.65,23.69,424181.0,20.2596,20.2681,20.2168,20.251,424181.0
2020-12-08 09:30:00,23.33,23.45,23.3,23.43,295150.0,20.1076,20.211,20.0818,20.1938,295150.0
2020-12-08 09:35:00,23.44,23.65,23.4,23.64,152416.0,20.2024,20.3834,20.1679,20.3748,152416.0
2020-12-08 09:40:00,23.64,23.69,23.57,23.6,72803.0,20.3748,20.4179,20.3145,20.3403,72803.0
2020-12-08 09:45:00,23.59,23.62,23.52,23.54,69857.0,20.3317,20.3576,20.2714,20.2886,69857.0
2020-12-08 09:50:00,23.55,23.6,23.54,23.57,78028.0,20.2972,20.3403,20.2886,20.3145,78028.0
2020-12-08 09:55:00,23.58,23.62,23.56,23.62,57980.0,20.3231,20.3576,20.3058,20.3576,57980.0
2020-12-08 10:00:00,23.62,23.64,23.58,23.59,68623.0,20.3576,20.3748,20.3231,20.3317,68623.0
2020-12-08 10:05:00,23.58,23.69,23.57,23.66,64942.0,20.3231,20.4179,20.3145,20.392,64942.0
2020-12-08 10:10:00,23.66,23.68,23.62,23.64,61176.0,20.392,20.4093,20.3576,20.3748,61176.0
2020-12-08 10:15:00,23.63,23.68,23.62,23.66,273780.0,20.3662,20.4093,20.3576,20.392,273780.0
2020-12-08 10:20:00,23.65,23.67,23.59,23.6,55134.0,20.3834,20.4007,20.3317,20.3403,55134.0
2020-12-08 10:25:00,23.59,23.64,23.58,23.63,44205.0,20.3317,20.3748,20.3231,20.3662,44205.0
2020-12-08 10:30:00,23.64,23.66,23.61,23.64,37189.0,20.3748,20.392,20.3489,20.3748,37189.0
2020-12-08 10:35:00,23.64,23.7,23.64,23.64,45344.0,20.3748,20.4265,20.3748,20.3748,45344.0
2020-12-08 10:40:00,23.64,23.7,23.64,23.7,47769.0,20.3748,20.4265,20.3748,20.4265,47769.0
2020-12-08 10:45:00,23.69,23.74,23.68,23.71,70610.0,20.4179,20.461,20.4093,20.4351,70610.0
2020-12-08 10:50:00,23.71,23.72,23.69,23.69,51614.0,20.4351,20.4437,20.4179,20.4179,51614.0
2020-12-08 10:55:00,23.7,23.73,23.68,23.68,63192.0,20.4265,20.4524,20.4093,20.4093,63192.0
2020-12-08 11:00:00,23.69,23.73,23.67,23.72,27078.0,20.4179,20.4524,20.4007,20.4437,27078.0
2020-12-08 11:05:00,23.73,23.75,23.72,23.72,68468.0,20.4524,20.4696,20.4437,20.4437,68468.0
2020-12-08 11:10:00,23.73,23.73,23.67,23.68,29487.0,20.4524,20.4524,20.4007,20.4093,29487.0
2020-12-08 11:15:00,23.68,23.71,23.66,23.68,59609.0,20.4093,20.4351,20.392,20.4093,59609.0
2020-12-08 11:20:00,23.69,23.71,23.68,23.71,34283.0,20.4179,20.4351,20.4093,20.4351,34283.0
2020-12-08 11:25:00,23.71,23.73,23.68,23.71,47528.0,20.4351,20.4524,20.4093,20.4351,47528.0
2020-12-08 11:30:00,23.7,23.73,23.7,23.73,51543.0,20.4265,20.4524,20.4265,20.4524,51543.0
2020-12-08 11:35:00,23.73,23.75,23.72,23.73,64896.0,20.4524,20.4696,20.4437,20.4524,64896.0
2020-12-08 11:40:00,23.73,23.74,23.69,23.71,43182.0,20.4524,20.461,20.4179,20.4351,43182.0
2020-12-08 11:45:00,23.72,23.76,23.71,23.72,55400.0,20.4437,20.4782,20.4351,20.4437,55400.0
2020-12-08 11:50:00,23.73,23.75,23.7,23.7,46141.0,20.4524,20.4696,20.4265,20.4265,46141.0
2020-12-08 11:55:00,23.7,23.7,23.64,23.66,77039.0,20.4265,20.4265,20.3748,20.392,77039.0
2020-12-08 12:00:00,23.66,23.67,23.62,23.63,80143.0,20.392,20.4007,20.3576,20.3662,80143.0
2020-12-08 12:05:00,23.62,23.68,23.62,23.66,48629.0,20.3576,20.4093,20.3576,20.392,48629.0
2020-12-08 12:10:00,23.66,23.68,23.65,23.66,42098.0,20.392,20.4093,20.3834,20.392,42098.0
2020-12-08 12:15:00,23.66,23.67,23.65,23.67,44592.0,20.392,20.4007,20.3834,20.4007,44592.0
2020-12-08 12:20:00,23.67,23.68,23.63,23.64,69051.0,20.4007,20.4093,20.3662,20.3748,69051.0
2020-12-08 12:25:00,23.64,23.67,23.64,23.65,51177.0,20.3748,20.4007,20.3748,20.3834,51177.0
2020-12-08 12:30:00,23.66,23.66,23.64,23.64,37598.0,20.392,20.392,20.3748,20.3748,37598.0
2020-12-08 12:35:00,23.64,23.65,23.62,23.64,63319.0,20.3748,20.3834,20.3576,20.3748,63319.0
2020-12-08 12:40:00,23.64,23.66,23.63,23.64,39157.0,20.3748,20.392,20.3662,20.3748,39157.0
2020-12-08 12:45:00,23.64,23.65,23.6,23.6,56922.0,20.3748,20.3834,20.3403,20.3403,56922.0
2020-12-08 12:50:00,23.6,23.63,23.59,23.62,38155.0,20.3403,20.3662,20.3317,20.3576,38155.0
2020-12-08 12:55:00,23.62,23.62,23.58,23.59,56829.0,20.3576,20.3576,20.3231,20.3317,56829.0
2020-12-08 13:00:00,23.59,23.62,23.58,23.6,38020.0,20.3317,20.3576,20.3231,20.3403,38020.0
2020-12-08 13:05:00,23.59,23.59,23.55,23.55,59864.0,20.3317,20.3317,20.2972,20.2972,59864.0
2020-12-08 13:10:00,23.55,23.57,23.54,23.54,39557.0,20.2972,20.3145,20.2886,20.2886,39557.0
2020-12-08 13:15:00,23.54,23.57,23.52,23.52,70027.0,20.2886,20.3145,20.2714,20.2714,70027.0
2020-12-08 13:20:00,23.52,23.57,23.51,23.57,34791.0,20.2714,20.3145,20.2628,20.3145,34791.0
2020-12-08 13:25:00,23.57,23.59,23.53,23.53,44654.0,20.3145,20.3317,20.28,20.28,44654.0
2020-12-08 13:30:00,23.54,23.57,23.53,23.55,51428.0,20.2886,20.3145,20.28,20.2972,51428.0
2020-12-08 13:35:00,23.55,23.57,23.54,23.54,36324.0,20.2972,20.3145,20.2886,20.2886,36324.0
2020-12-08 13:40:00,23.54,23.55,23.52,23.53,21847.0,20.2886,20.2972,20.2714,20.28,21847.0
2020-12-08 13:45:00,23.52,23.55,23.51,23.54,52725.0,20.2714,20.2972,20.2628,20.2886,52725.0
2020-12-08 13:50:00,23.54,23.56,23.53,23.55,61165.0,20.2886,20.3058,20.28,20.2972,61165.0
2020-12-08 13:55:00,23.55,23.56,23.52,23.52,73193.0,20.2972,20.3058,20.2714,20.2714,73193.0
2020-12-08 14:00:00,23.53,23.53,23.49,23.49,96109.0,20.28,20.28,20.2455,20.2455,96109.0
2020-12-08 14:05:00,23.49,23.49,23.46,23.46,81863.0,20.2455,20.2455,20.2197,20.2197,81863.0
2020-12-08 14:10:00,23.46,23.49,23.46,23.48,89372.0,20.2197,20.2455,20.2197,20.2369,89372.0
2020-12-08 14:15:00,23.48,23.56,23.48,23.54,63348.0,20.2369,20.3058,20.2369,20.2886,63348.0
2020-12-08 14:20:00,23.55,23.56,23.5,23.52,61448.0,20.2972,20.3058,20.2541,20.2714,61448.0
2020-12-08 14:25:00,23.52,23.57,23.51,23.55,120779.0,20.2714,20.3145,20.2628,20.2972,120779.0
2020-12-08 14:30:00,23.55,23.58,23.54,23.55,57021.0,20.2972,20.3231,20.2886,20.2972,57021.0
2020-12-08 14:35:00,23.55,23.56,23.54,23.55,37716.0,20.2972,20.3058,20.2886,20.2972,37716.0
2020-12-08 14:40:00,23.54,23.56,23.53,23.56,59143.0,20.2886,20.3058,20.28,20.3058,59143.0
2020-12-08 14:45:00,23.55,23.56,23.54,23.54,38208.0,20.2972,20.3058,20.2886,20.2886,38208.0
2020-12-08 14:50:00,23.54,23.56,23.52,23.55,61089.0,20.2886,20.3058,20.2714,20.2972,61089.0
2020-12-08 14:55:00,23.55,23.56,23.53,23.55,84174.0,20.2972,20.3058,20.28,20.2972,84174.0
2020-12-08 15:00:00,23.56,23.6,23.55,23.57,64120.0,20.3058,20.3403,20.2972,20.3145,64120.0
2020-12-08 15:05:00,23.57,23.59,23.56,23.57,79353.0,20.3145,20.3317,20.3058,20.3145,79353.0
2020-12-08 15:10:00,23.57,23.57,23.53,23.57,60152.0,20.3145,20.3145,20.28,20.3145,60152.0
2020-12-08 15:15:00,23.57,23.57,23.54,23.55,74527.0,20.3145,20.3145,20.2886,20.2972,74527.0
2020-12-08 15:20:00,23.55,23.58,23.54,23.58,127880.0,20.2972,20.3231,20.2886,20.3231,127880.0
2020-12-08 15:25:00,23.58,23.59,23.56,23.58,82982.0,20.3231,20.3317,20.3058,20.3231,82982.0
2020-12-08 15:30:00,23.58,23.58,23.53,23.54,87920.0,20.3231,20.3231,20.28,20.2886,87920.0
2020-12-08 15:35:00,23.53,23.55,23.51,23.51,110619.0,20.28,20.2972,20.2628,20.2628,110619.0
2020-12-08 15:40:00,23.51,23.56,23.5,23.56,125696.0,20.2628,20.3058,20.2541,20.3058,125696.0
2020-12-08 15:45:00,23.55,23.57,23.5,23.51,181058.0,20.2972,20.3145,20.2541,20.2628,181058.0
2020-12-08 15:50:00,23.51,23.54,23.48,23.49,361354.0,20.2628,20.2886,20.2369,20.2455,361354.0
2020-12-08 15:55:00,23.49,23.52,23.46,23.51,380061.0,20.2455,20.2714,20.2197,20.2628,380061.0
2020-12-09 09:30:00,23.11,23.59,23.11,23.51,700786.0,19.918,20.3317,19.918,20.2628,700786.0
2020-12-09 09:35:00,23.5,23.61,23.44,23.6,177641.0,20.2541,20.3489,20.2024,20.3403,177641.0
2020-12-09 09:40:00,23.64,23.69,23.61,23.67,174637.0,20.3748,20.4179,20.3489,20.4007,174637.0
2020-12-09 09:45:00,23.67,23.69,23.59,23.6,138107.0,20.4007,20.4179,20.3317,20.3403,138107.0
2020-12-09 09:50:00,23.59,23.69,23.56,23.66,165900.0,20.3317,20.4179,20.3058,20.392,165900.0
2020-12-09 09:55:00,23.67,23.75,23.65,23.73,125061.0,20.4007,20.4696,20.3834,20.4524,125061.0
2020-12-09 10:00:00,23.73,23.79,23.68,23.73,181381.0,20.4524,20.5041,20.4093,20.4524,181381.0
2020-12-09 10:05:00,23.73,23.75,23.67,23.7,93122.0,20.4524,20.4696,20.4007,20.4265,93122.0
2020-12-09 10:10:00,23.7,23.71,23.6,23.64,121183.0,20.4265,20.4351,20.3403,20.3748,121183.0
2020-12-09 10:15:00,23.64,23.71,23.64,23.71,157533.0,20.3748,20.4351,20.3748,20.4351,157533.0
2020-12-09 10:20:00,23.7,23.71,23.61,23.61,89538.0,20.4265,20.4351,20.3489,20.3489,89538.0
2020-12-09 10:25:00,23.62,23.65,23.59,23.62,165151.0,20.3576,20.3834,20.3317,20.3576,165151.0
2020-12-09 10:30:00,23.62,23.62,23.49,23.49,141437.0,20.3576,20.3576,20.2455,20.2455,141437.0
2020-12-09 10:35:00,23.48,23.49,23.43,23.46,74975.0,20.2369,20.2455,20.1938,20.2197,74975.0
2020-12-09 10:40:00,23.46,23.48,23.42,23.43,75472.0,20.2197,20.2369,20.1852,20.1938,75472.0
2020-12-09 10:45:00,23.43,23.51,23.4,23.51,74725.0,20.1938,20.2628,20.1679,20.2628,74725.0
2020-12-09 10:50:00,23.5,23.5,23.45,23.45,102385.0,20.2541,20.2541,20.211,20.211,102385.0
2020-12-09 10:55:00,23.46,23.49,23.45,23.45,103254.0,20.2197,20.2455,20.211,20.211,103254.0
2020-12-09 11:00:00,23.45,23.45,23.38,23.39,86874.0,20.211,20.211,20.1507,20.1593,86874.0
2020-12-09 11:05:00,23.39,23.42,23.34,23.41,106103.0,20.1593,20.1852,20.1162,20.1766,106103.0
2020-12-09 11:10:00,23.41,23.46,23.41,23.43,79797.0,20.1766,20.2197,20.1766,20.1938,79797.0
2020-12-09 11:15:00,23.43,23.47,23.42,23.45,57774.0,20.1938,20.2283,20.1852,20.211,57774.0
2020-12-09 11:20:00,23.45,23.47,23.43,23.45,100695.0,20.211,20.2283,20.1938,20.211,100695.0
2020-12-09 11:25:00,23.44,23.49,23.43,23.48,86036.0,20.2024,20.2455,20.1938,20.2369,86036.0
2020-12-09 11:30:00,23.48,23.48,23.44,23.46,74478.0,20.2369,20.2369,20.2024,20.2197,74478.0
2020-12-09 11:35:00,23.46,23.47,23.43,23.46,57467.0,20.2197,20.2283,20.1938,20.2197,57467.0
2020-12-09 11:40:00,23.46,23.48,23.44,23.46,68122.0,20.2197,20.2369,20.2024,20.2197,68122.0
2020-12-09 11:45:00,23.46,23.48,23.45,23.48,50729.0,20.2197,20.2369,20.211,20.2369,50729.0
2020-12-09 11:50:00,23.47,23.48,23.45,23.46,43940.0,20.2283,20.2369,20.211,20.2197,43940.0
2020-12-09 11:55:00,23.46,23.54,23.45,23.51,167190.0,20.2197,20.2886,20.211,20.2628,167190.0
2020-12-09 12:00:00,23.52,23.52,23.48,23.48,46743.0,20.2714,20.2714,20.2369,20.2369,46743.0
2020-12-09 12:05:00,23.48,23.5,23.47,23.49,47763.0,20.2369,20.2541,20.2283,20.2455,47763.0
2020-12-09 12:10:00,23.49,23.55,23.47,23.54,62389.0,20.2455,20.2972,20.2283,20.2886,62389.0
2020-12-09 12:15:00,23.55,23.55,23.5,23.52,48572.0,20.2972,20.2972,20.2541,20.2714,48572.0
2020-12-09 12:20:00,23.51,23.52,23.47,23.5,61010.0,20.2628,20.2714,20.2283,20.2541,61010.0
2020-12-09 12:25:00,23.51,23.51,23.48,23.48,28439.0,20.2628,20.2628,20.2369,20.2369,28439.0
2020-12-09 12:30:00,23.48,23.49,23.41,23.44,63510.0,20.2369,20.2455,20.1766,20.2024,63510.0
2020-12-09 12:35:00,23.44,23.44,23.39,23.39,41706.0,20.2024,20.2024,20.1593,20.1593,41706.0
2020-12-09 12:40:00,23.39,23.42,23.39,23.39,54286.0,20.1593,20.1852,20.1593,20.1593,54286.0
2020-12-09 12:45:00,23.39,23.4,23.32,23.34,96733.0,20.1593,20.1679,20.099,20.1162,96733.0
2020-12-09 12:50:00,23.33,23.38,23.31,23.37,67749.0,20.1076,20.1507,20.0904,20.1421,67749.0
2020-12-09 12:55:00,23.37,23.4,23.35,23.38,34416.0,20.1421,20.1679,20.1249,20.1507,34416.0
2020-12-09 13:00:00,23.38,23.38,23.34,23.34,53526.0,20.1507,20.1507,20.1162,20.1162,53526.0
2020-12-09 13:05:00,23.34,23.39,23.33,23.38,48761.0,20.1162,20.1593,20.1076,20.1507,48761.0
2020-12-09 13:10:00,23.37,23.39,23.37,23.37,25736.0,20.1421,20.1593,20.1421,20.1421,25736.0
2020-12-09 13:15:00,23.38,23.41,23.36,23.38,69228.0,20.1507,20.1766,20.1335,20.1507,69228.0
2020-12-09 13:20:00,23.38,23.39,23.32,23.34,48277.0,20.1507,20.1593,20.099,20.1162,48277.0
2020-12-09 13:25:00,23.34,23.34,23.3,23.34,41518.0,20.1162,20.1162,20.0818,20.1162,41518.0
2020-12-09 13:30:00,23.33,23.33,23.25,23.26,80802.0,20.1076,20.1076,20.0387,20.0473,80802.0
2020-12-09 13:35:00,23.26,23.29,23.23,23.28,68816.0,20.0473,20.0731,20.0214,20.0645,68816.0
2020-12-09 13:40:00,23.27,23.3,23.25,23.3,54919.0,20.0559,20.0818,20.0387,20.0818,54919.0
2020-12-09 13:45:00,23.3,23.32,23.27,23.31,49209.0,20.0818,20.099,20.0559,20.0904,49209.0
2020-12-09 13:50:00,23.31,23.31,23.25,23.25,41638.0,20.0904,20.0904,20.0387,20.0387,41638.0
2020-12-09 13:55:00,23.25,23.26,23.2,23.22,55169.0,20.0387,20.0473,19.9956,20.0128,55169.0
2020-12-09 14:00:00,23.23,23.27,23.21,23.26,65422.0,20.0214,20.0559,20.0042,20.0473,65422.0
2020-12-09 14:05:00,23.26,23.28,23.23,23.25,51459.0,20.0473,20.0645,20.0214,20.0387,51459.0
2020-12-09 14:10:00,23.25,23.28,23.21,23.25,53393.0,20.0387,20.0645,20.0042,20.0387,53393.0
2020-12-09 14:15:00,23.25,23.26,23.22,23.25,38655.0,20.0387,20.0473,20.0128,20.0387,38655.0
2020-12-09 14:20:00,23.25,23.28,23.23,23.27,56218.0,20.0387,20.0645,20.0214,20.0559,56218.0
2020-12-09 14:25:00,23.27,23.29,23.23,23.28,121011.0,20.0559,20.0731,20.0214,20.0645,121011.0
2020-12-09 14:30:00,23.28,23.29,23.23,23.23,53312.0,20.0645,20.0731,20.0214,20.0214,53312.0
2020-12-09 14:35:00,23.23,23.25,23.16,23.18,127417.0,20.0214,20.0387,19.9611,19.9783,127417.0
2020-12-09 14:40:00,23.19,23.21,23.15,23.15,56377.0,19.987,20.0042,19.9525,19.9525,56377.0
2020-12-09 14:45:00,23.16,23.22,23.15,23.2,97607.0,19.9611,20.0128,19.9525,19.9956,97607.0
2020-12-09 14:50:00,23.2,23.21,23.17,23.2,52448.0,19.9956,20.0042,19.9697,19.9956,52448.0
2020-12-09 14:55:00,23.19,23.23,23.19,23.22,53733.0,19.987,20.0214,19.987,20.0128,53733.0
2020-12-09 15:00:00,23.22,23.22,23.14,23.18,126942.0,20.0128,20.0128,19.9439,19.9783,126942.0
2020-12-09 15:05:00,23.18,23.25,23.17,23.23,79977.0,19.9783,20.0387,19.9697,20.0214,79977.0
2020-12-09 15:10:00,23.23,23.26,23.22,23.23,55984.0,20.0214,20.0473,20.0128,20.0214,55984.0
2020-12-09 15:15:00,23.23,23.24,23.21,23.23,58933.0,20.0214,20.03,20.0042,20.0214,58933.0
2020-12-09 15:20:00,23.23,23.24,23.17,23.19,77914.0,20.0214,20.03,19.9697,19.987,77914.0
2020-12-09 15:25:00,23.19,23.2,23.15,23.17,73897.0,19.987,19.9956,19.9525,19.9697,73897.0
2020-12-09 15:30:00,23.17,23.21,23.15,23.17,124456.0,19.9697,20.0042,19.9525,19.9697,124456.0
2020-12-09 15:35:00,23.17,23.19,23.14,23.17,122546.0,19.9697,19.987,19.9439,19.9697,122546.0
2020-12-09 15:40:00,23.17,23.26,23.16,23.24,143562.0,19.9697,20.0473,19.9611,20.03,143562.0
2020-12-09 15:45:00,23.24,23.28,23.22,23.23,157355.0,20.03,20.0645,20.0128,20.0214,157355.0
2020-12-09 15:50:00,23.23,23.24,23.18,23.21,270630.0,20.0214,20.03,19.9783,20.0042,270630.0
2020-12-09 15:55:00,23.2,23.26,23.18,23.18,648756.0,19.9956,20.0473,19.9783,19.9783,648756.0
2020-12-10 09:30:00,22.85,23.12,22.85,23.02,263133.0,19.6939,19.9266,19.6939,19.8404,263133.0
2020-12-10 09:35:00,23.03,23.11,22.96,23.1,66600.0,19.8491,19.918,19.7887,19.9094,66600.0
2020-12-10 09:40:00,23.11,23.22,23.08,23.1,118780.0,19.918,20.0128,19.8921,19.9094,118780.0
2020-12-10 09:45:00,23.1,23.13,23.07,23.08,88179.0,19.9094,19.9352,19.8835,19.8921,88179.0
2020-12-10 09:50:00,23.08,23.28,23.07,23.21,107076.0,19.8921,20.0645,19.8835,20.0042,107076.0
2020-12-10 09:55:00,23.21,23.27,23.16,23.24,68512.0,20.0042,20.0559,19.9611,20.03,68512.0
2020-12-10 10:00:00,23.25,23.28,23.22,23.25,65294.0,20.0387,20.0645,20.0128,20.0387,65294.0
2020-12-10 10:05:00,23.25,23.32,23.24,23.28,65315.0,20.0387,20.099,20.03,20.0645,65315.0
2020-12-10 10:10:00,23.27,23.33,23.27,23.33,52874.0,20.0559,20.1076,20.0559,20.1076,52874.0
2020-12-10 10:15:00,23.33,23.34,23.29,23.33,61816.0,20.1076,20.1162,20.0731,20.1076,61816.0
2020-12-10 10:20:00,23.33,23.34,23.3,23.32,48296.0,20.1076,20.1162,20.0818,20.099,48296.0
2020-12-10 10:25:00,23.32,23.35,23.31,23.33,66406.0,20.099,20.1249,20.0904,20.1076,66406.0
2020-12-10 10:30:00,23.32,23.35,23.3,23.3,48120.0,20.099,20.1249,20.0818,20.0818,48120.0
2020-12-10 10:35:00,23.3,23.36,23.29,23.32,78158.0,20.0818,20.1335,20.0731,20.099,78158.0
2020-12-10 10:40:00,23.32,23.33,23.29,23.32,32433.0,20.099,20.1076,20.0731,20.099,32433.0
2020-12-10 10:45:00,23.32,23.38,23.32,23.38,56818.0,20.099,20.1507,20.099,20.1507,56818.0
2020-12-10 10:50:00,23.38,23.41,23.38,23.41,57801.0,20.1507,20.1766,20.1507,20.1766,57801.0
2020-12-10 10:55:00,23.41,23.42,23.38,23.39,40955.0,20.1766,20.1852,20.1507,20.1593,40955.0
2020-12-10 11:00:00,23.39,23.42,23.38,23.42,40425.0,20.1593,20.1852,20.1507,20.1852,40425.0
2020-12-10 11:05:00,23.42,23.42,23.34,23.34,60953.0,20.1852,20.1852,20.1162,20.1162,60953.0
2020-12-10 11:10:00,23.35,23.38,23.32,23.38,88952.0,20.1249,20.1507,20.099,20.1507,88952.0
2020-12-10 11:15:00,23.39,23.4,23.34,23.36,72014.0,20.1593,20.1679,20.1162,20.1335,72014.0
2020-12-10 11:20:00,23.36,23.37,23.33,23.34,36482.0,20.1335,20.1421,20.1076,20.1162,36482.0
2020-12-10 11:25:00,23.34,23.4,23.33,23.4,52502.0,20.1162,20.1679,20.1076,20.1679,52502.0
2020-12-10 11:30:00,23.39,23.42,23.38,23.39,52371.0,20.1593,20.1852,20.1507,20.1593,52371.0
2020-12-10 11:35:00,23.39,23.4,23.36,23.39,44124.0,20.1593,20.1679,20.1335,20.1593,44124.0
2020-12-10 11:40:00,23.39,23.41,23.36,23.38,36959.0,20.1593,20.1766,20.1335,20.1507,36959.0
2020-12-10 11:45:00,23.38,23.38,23.32,23.32,58131.0,20.1507,20.1507,20.099,20.099,58131.0
2020-12-10 11:50:00,23.32,23.32,23.28,23.3,56562.0,20.099,20.099,20.0645,20.0818,56562.0
2020-12-10 11:55:00,23.3,23.36,23.29,23.36,31258.0,20.0818,20.1335,20.0731,20.1335,31258.0
2020-12-10 12:00:00,23.35,23.4,23.34,23.38,39873.0,20.1249,20.1679,20.1162,20.1507,39873.0
2020-12-10 12:05:00,23.38,23.42,23.37,23.42,41404.0,20.1507,20.1852,20.1421,20.1852,41404.0
2020-12-10 12:10:00,23.41,23.43,23.37,23.38,57327.0,20.1766,20.1938,20.1421,20.1507,57327.0
2020-12-10 12:15:00,23.39,23.43,23.38,23.41,53350.0,20.1593,20.1938,20.1507,20.1766,53350.0
2020-12-10 12:20:00,23.41,23.42,23.38,23.42,42318.0,20.1766,20.1852,20.1507,20.1852,42318.0
2020-12-10 12:25:00,23.42,23.44,23.41,23.42,46704.0,20.1852,20.2024,20.1766,20.1852,46704.0
2020-12-10 12:30:00,23.42,23.44,23.39,23.39,31956.0,20.1852,20.2024,20.1593,20.1593,31956.0
2020-12-10 12:35:00,23.39,23.42,23.38,23.39,40658.0,20.1593,20.1852,20.1507,20.1593,40658.0
2020-12-10 12:40:00,23.39,23.41,23.35,23.37,39301.0,20.1593,20.1766,20.1249,20.1421,39301.0
2020-12-10 12:45:00,23.36,23.41,23.36,23.38,31988.0,20.1335,20.1766,20.1335,20.1507,31988.0
2020-12-10 12:50:00,23.37,23.39,23.36,23.38,30120.0,20.1421,20.1593,20.1335,20.1507,30120.0
2020-12-10 12:55:00,23.37,23.39,23.31,23.34,106116.0,20.1421,20.1593,20.0904,20.1162,106116.0
2020-12-10 13:00:00,23.34,23.34,23.26,23.28,1196635.0,20.1162,20.1162,20.0473,20.0645,1196635.0
2020-12-10 13:05:00,23.29,23.31,23.27,23.3,125955.0,20.0731,20.0904,20.0559,20.0818,125955.0
2020-12-10 13:10:00,23.29,23.3,23.27,23.27,61137.0,20.0731,20.0818,20.0559,20.0559,61137.0
2020-12-10 13:15:00,23.28,23.28,23.24,23.27,137822.0,20.0645,20.0645,20.03,20.0559,137822.0
2020-12-10 13:20:00,23.27,23.27,23.23,23.27,46326.0,20.0559,20.0559,20.0214,20.0559,46326.0
2020-12-10 13:25:00,23.27,23.28,23.24,23.26,95336.0,20.0559,20.0645,20.03,20.0473,95336.0
2020-12-10 13:30:00,23.27,23.27,23.24,23.26,133633.0,20.0559,20.0559,20.03,20.0473,133633.0
2020-12-10 13:35:00,23.26,23.28,23.24,23.28,164983.0,20.0473,20.0645,20.03,20.0645,164983.0
2020-12-10 13:40:00,23.27,23.28,23.22,23.23,74953.0,20.0559,20.0645,20.0128,20.0214,74953.0
2020-12-10 13:45:00,23.23,23.33,23.22,23.32,59204.0,20.0214,20.1076,20.0128,20.099,59204.0
2020-12-10 13:50:00,23.32,23.33,23.29,23.3,62936.0,20.099,20.1076,20.0731,20.0818,62936.0
2020-12-10 13:55:00,23.29,23.29,23.26,23.28,313816.0,20.0731,20.0731,20.0473,20.0645,313816.0
2020-12-10 14:00:00,23.28,23.29,23.21,23.22,105499.0,20.0645,20.0731,20.0042,20.0128,105499.0
2020-12-10 14:05:00,23.21,23.28,23.21,23.28,126071.0,20.0042,20.0645,20.0042,20.0645,126071.0
2020-12-10 14:10:00,23.28,23.29,23.22,23.22,52680.0,20.0645,20.0731,20.0128,20.0128,52680.0
2020-12-10 14:15:00,23.23,23.25,23.22,23.24,46402.0,20.0214,20.0387,20.0128,20.03,46402.0
2020-12-10 14:20:00,23.23,23.25,23.22,23.25,46383.0,20.0214,20.0387,20.0128,20.0387,46383.0
2020-12-10 14:25:00,23.25,23.27,23.24,23.27,71004.0,20.0387,20.0559,20.03,20.0559,71004.0
2020-12-10 14:30:00,23.26,23.28,23.24,23.26,120687.0,20.0473,20.0645,20.03,20.0473,120687.0
2020-12-10 14:35:00,23.26,23.27,23.23,23.25,172625.0,20.0473,20.0559,20.0214,20.0387,172625.0
2020-12-10 14:40:00,23.24,23.27,23.23,23.26,69076.0,20.03,20.0559,20.0214,20.0473,69076.0
2020-12-10 14:45:00,23.26,23.27,23.24,23.26,74593.0,20.0473,20.0559,20.03,20.0473,74593.0
2020-12-10 14:50:00,23.26,23.27,23.25,23.26,67554.0,20.0473,20.0559,20.0387,20.0473,67554.0
2020-12-10 14:55:00,23.26,23.28,23.23,23.26,98432.0,20.0473,20.0645,20.0214,20.0473,98432.0
2020-12-10 15:00:00,23.26,23.33,23.24,23.32,88481.0,20.0473,20.1076,20.03,20.099,88481.0
2020-12-10 15:05:00,23.32,23.35,23.31,23.32,68268.0,20.099,20.1249,20.0904,20.099,68268.0
2020-12-10 15:10:00,23.32,23.32,23.24,23.3,187769.0,20.099,20.099,20.03,20.0818,187769.0
2020-12-10 15:15:00,23.3,23.35,23.29,23.31,102069.0,20.0818,20.1249,20.0731,20.0904,102069.0
2020-12-10 15:20:00,23.3,23.31,23.26,23.27,82674.0,20.0818,20.0904,20.0473,20.0559,82674.0
2020-12-10 15:25:00,23.26,23.27,23.23,23.25,93113.0,20.0473,20.0559,20.0214,20.0387,93113.0
2020-12-10 15:30:00,23.25,23.28,23.24,23.24,122662.0,20.0387,20.0645,20.03,20.03,122662.0
2020-12-10 15:35:00,23.24,23.27,23.22,23.24,170397.0,20.03,20.0559,20.0128,20.03,170397.0
2020-12-10 15:40:00,23.25,23.28,23.23,23.24,159856.0,20.0387,20.0645,20.0214,20.03,159856.0
2020-12-10 15:45:00,23.24,23.27,23.23,23.24,163004.0,20.03,20.0559,20.0214,20.03,163004.0
2020-12-10 15:50:00,23.25,23.29,23.22,23.23,333169.0,20.0387,20.0731,20.0128,20.0214,333169.0
2020-12-10 15:55:00,23.23,23.24,23.15,23.16,816196.0,20.0214,20.03,19.9525,19.9611,816196.0
2020-12-11 09:30:00,23.01,23.19,22.9,23.16,350368.0,19.8318,19.987,19.737,19.9611,350368.0
2020-12-11 09:35:00,23.16,23.26,23.05,23.24,171993.0,19.9611,20.0473,19.8663,20.03,171993.0
2020-12-11 09:40:00,23.24,23.28,23.14,23.14,79640.0,20.03,20.0645,19.9439,19.9439,79640.0
2020-12-11 09:45:00,23.14,23.23,23.12,23.21,60341.0,19.9439,20.0214,19.9266,20.0042,60341.0
2020-12-11 09:50:00,23.21,23.33,23.16,23.33,96641.0,20.0042,20.1076,19.9611,20.1076,96641.0
2020-12-11 09:55:00,23.32,23.35,23.27,23.31,63148.0,20.099,20.1249,20.0559,20.0904,63148.0
2020-12-11 10:00:00,23.31,23.31,23.24,23.25,75549.0,20.0904,20.0904,20.03,20.0387,75549.0
2020-12-11 10:05:00,23.25,23.29,23.23,23.26,65857.0,20.0387,20.0731,20.0214,20.0473,65857.0
2020-12-11 10:10:00,23.26,23.31,23.25,23.29,55115.0,20.0473,20.0904,20.0387,20.0731,55115.0
2020-12-11 10:15:00,23.29,23.34,23.29,23.33,84234.0,20.0731,20.1162,20.0731,20.1076,84234.0
2020-12-11 10:20:00,23.33,23.33,23.24,23.25,63549.0,20.1076,20.1076,20.03,20.0387,63549.0
2020-12-11 10:25:00,23.25,23.28,23.21,23.23,55067.0,20.0387,20.0645,20.0042,20.0214,55067.0
2020-12-11 10:30:00,23.23,23.24,23.18,23.21,41089.0,20.0214,20.03,19.9783,20.0042,41089.0
2020-12-11 10:35:00,23.2,23.21,23.18,23.19,50140.0,19.9956,20.0042,19.9783,19.987,50140.0
2020-12-11 10:40:00,23.2,23.23,23.15,23.16,60017.0,19.9956,20.0214,19.9525,19.9611,60017.0
2020-12-11 10:45:00,23.16,23.21,23.14,23.19,59582.0,19.9611,20.0042,19.9439,19.987,59582.0
2020-12-11 10:50:00,23.19,23.23,23.17,23.19,45559.0,19.987,20.0214,19.9697,19.987,45559.0
2020-12-11 10:55:00,23.18,23.22,23.16,23.19,64078.0,19.9783,20.0128,19.9611,19.987,64078.0
2020-12-11 11:00:00,23.19,23.23,23.18,23.19,52910.0,19.987,20.0214,19.9783,19.987,52910.0
2020-12-11 11:05:00,23.19,23.19,23.12,23.14,46638.0,19.987,19.987,19.9266,19.9439,46638.0
2020-12-11 11:10:00,23.14,23.19,23.14,23.18,39951.0,19.9439,19.987,19.9439,19.9783,39951.0
2020-12-11 11:15:00,23.18,23.19,23.15,23.17,31104.0,19.9783,19.987,19.9525,19.9697,31104.0
2020-12-11 11:20:00,23.17,23.2,23.11,23.11,43494.0,19.9697,19.9956,19.918,19.918,43494.0
2020-12-11 11:25:00,23.11,23.13,23.09,23.13,54228.0,19.918,19.9352,19.9008,19.9352,54228.0
2020-12-11 11:30:00,23.13,23.16,23.11,23.12,53202.0,19.9352,19.9611,19.918,19.9266,53202.0
2020-12-11 11:35:00,23.12,23.12,23.07,23.09,60929.0,19.9266,19.9266,19.8835,19.9008,60929.0
2020-12-11 11:40:00,23.08,23.13,23.06,23.07,78225.0,19.8921,19.9352,19.8749,19.8835,78225.0
2020-12-11 11:45:00,23.06,23.09,23.04,23.08,53836.0,19.8749,19.9008,19.8577,19.8921,53836.0
2020-12-11 11:50:00,23.07,23.11,23.07,23.1,39793.0,19.8835,19.918,19.8835,19.9094,39793.0
2020-12-11 11:55:00,23.1,23.1,23.05,23.1,45213.0,19.9094,19.9094,19.8663,19.9094,45213.0
2020-12-11 12:00:00,23.1,23.1,23.05,23.06,51801.0,19.9094,19.9094,19.8663,19.8749,51801.0
2020-12-11 12:05:00,23.06,23.09,23.06,23.06,53479.0,19.8749,19.9008,19.8749,19.8749,53479.0
2020-12-11 12:10:00,23.07,23.07,23.02,23.04,39604.0,19.8835,19.8835,19.8404,19.8577,39604.0
2020-12-11 12:15:00,23.04,23.06,22.99,23.01,64771.0,19.8577,19.8749,19.8146,19.8318,64771.0
2020-12-11 12:20:00,23.01,23.05,22.99,23.04,37018.0,19.8318,19.8663,19.8146,19.8577,37018.0
2020-12-11 12:25:00,23.04,23.07,23.02,23.05,50514.0,19.8577,19.8835,19.8404,19.8663,50514.0
2020-12-11 12:30:00,23.05,23.06,23.03,23.04,22192.0,19.8663,19.8749,19.8491,19.8577,22192.0
2020-12-11 12:35:00,23.05,23.07,23.01,23.02,57699.0,19.8663,19.8835,19.8318,19.8404,57699.0
2020-12-11 12:40:00,23.02,23.09,23.0,23.02,116392.0,19.8404,19.9008,19.8232,19.8404,116392.0
2020-12-11 12:45:00,23.02,23.04,22.99,23.02,78793.0,19.8404,19.8577,19.8146,19.8404,78793.0
2020-12-11 12:50:00,23.02,23.04,23.0,23.02,36309.0,19.8404,19.8577,19.8232,19.8404,36309.0
2020-12-11 12:55:00,23.02,23.07,23.01,23.06,57117.0,19.8404,19.8835,19.8318,19.8749,57117.0
2020-12-11 13:00:00,23.05,23.07,23.03,23.06,36186.0,19.8663,19.8835,19.8491,19.8749,36186.0
2020-12-11 13:05:00,23.07,23.08,23.05,23.07,63848.0,19.8835,19.8921,19.8663,19.8835,63848.0
2020-12-11 13:10:00,23.06,23.1,23.06,23.1,69547.0,19.8749,19.9094,19.8749,19.9094,69547.0
2020-12-11 13:15:00,23.09,23.1,23.07,23.07,28715.0,19.9008,19.9094,19.8835,19.8835,28715.0
2020-12-11 13:20:00,23.07,23.08,23.04,23.04,37691.0,19.8835,19.8921,19.8577,19.8577,37691.0
2020-12-11 13:25:00,23.05,23.08,23.03,23.08,63635.0,19.8663,19.8921,19.8491,19.8921,63635.0
2020-12-11 13:30:00,23.08,23.11,23.08,23.1,38432.0,19.8921,19.918,19.8921,19.9094,38432.0
2020-12-11 13:35:00,23.09,23.14,23.08,23.12,42787.0,19.9008,19.9439,19.8921,19.9266,42787.0
2020-12-11 13:40:00,23.11,23.12,23.1,23.12,27063.0,19.918,19.9266,19.9094,19.9266,27063.0
2020-12-11 13:45:00,23.11,23.14,23.08,23.13,57933.0,19.918,19.9439,19.8921,19.9352,57933.0
2020-12-11 13:50:00,23.13,23.16,23.12,23.14,49832.0,19.9352,19.9611,19.9266,19.9439,49832.0
2020-12-11 13:55:00,23.14,23.16,23.12,23.14,50883.0,19.9439,19.9611,19.9266,19.9439,50883.0
2020-12-11 14:00:00,23.15,23.16,23.12,23.12,56824.0,19.9525,19.9611,19.9266,19.9266,56824.0
2020-12-11 14:05:00,23.12,23.16,23.12,23.14,46488.0,19.9266,19.9611,19.9266,19.9439,46488.0
2020-12-11 14:10:00,23.14,23.14,23.11,23.12,39190.0,19.9439,19.9439,19.918,19.9266,39190.0
2020-12-11 14:15:00,23.12,23.13,23.09,23.1,97476.0,19.9266,19.9352,19.9008,19.9094,97476.0
2020-12-11 14:20:00,23.09,23.19,23.08,23.19,137852.0,19.9008,19.987,19.8921,19.987,137852.0
2020-12-11 14:25:00,23.19,23.22,23.13,23.16,118131.0,19.987,20.0128,19.9352,19.9611,118131.0
2020-12-11 14:30:00,23.16,23.21,23.14,23.19,64215.0,19.9611,20.0042,19.9439,19.987,64215.0
2020-12-11 14:35:00,23.19,23.2,23.17,23.2,23283.0,19.987,19.9956,19.9697,19.9956,23283.0
2020-12-11 14:40:00,23.2,23.23,23.18,23.21,83843.0,19.9956,20.0214,19.9783,20.0042,83843.0
2020-12-11 14:45:00,23.21,23.23,23.2,23.22,55029.0,20.0042,20.0214,19.9956,20.0128,55029.0
2020-12-11 14:50:00,23.22,23.22,23.17,23.21,48090.0,20.0128,20.0128,19.9697,20.0042,48090.0
2020-12-11 14:55:00,23.21,23.21,23.16,23.17,74850.0,20.0042,20.0042,19.9611,19.9697,74850.0
2020-12-11 15:00:00,23.17,23.2,23.16,23.18,46535.0,19.9697,19.9956,19.9611,19.9783,46535.0
2020-12-11 15:05:00,23.18,23.21,23.17,23.19,75456.0,19.9783,20.0042,19.9697,19.987,75456.0
2020-12-11 15:10:00,23.19,23.21,23.18,23.2,54087.0,19.987,20.0042,19.9783,19.9956,54087.0
2020-12-11 15:15:00,23.2,23.27,23.19,23.25,98351.0,19.9956,20.0559,19.987,20.0387,98351.0
2020-12-11 15:20:00,23.25,23.27,23.24,23.27,43011.0,20.0387,20.0559,20.03,20.0559,43011.0
2020-12-11 15:25:00,23.27,23.28,23.2,23.21,90455.0,20.0559,20.0645,19.9956,20.0042,90455.0
2020-12-11 15:30:00,23.21,23.23,23.18,23.2,81093.0,20.0042,20.0214,19.9783,19.9956,81093.0
2020-12-11 15:35:00,23.21,23.26,23.2,23.21,152690.0,20.0042,20.0473,19.9956,20.0042,152690.0
2020-12-11 15:40:00,23.21,23.26,23.21,23.24,118274.0,20.0042,20.0473,20.0042,20.03,118274.0
2020-12-11 15:45:00,23.24,23.26,23.17,23.19,130584.0,20.03,20.0473,19.9697,19.987,130584.0
2020-12-11 15:50:00,23.18,23.2,23.14,23.14,141838.0,19.9783,19.9956,19.9439,19.9439,141838.0
2020-12-11 15:55:00,23.14,23.17,23.08,23.11,560398.0,19.9439,19.9697,19.8921,19.918,560398.0
2020-12-14 09:30:00,23.1,23.41,23.09,23.39,237302.0,19.9094,20.1766,19.9008,20.1593,237302.0
2020-12-14 09:35:00,23.4,23.42,23.32,23.41,65200.0,20.1679,20.1852,20.099,20.1766,65200.0
2020-12-14 09:40:00,23.42,23.44,23.36,23.42,64901.0,20.1852,20.2024,20.1335,20.1852,64901.0
2020-12-14 09:45:00,23.43,23.43,23.34,23.41,49311.0,20.1938,20.1938,20.1162,20.1766,49311.0
2020-12-14 09:50:00,23.4,23.42,23.37,23.41,85410.0,20.1679,20.1852,20.1421,20.1766,85410.0
2020-12-14 09:55:00,23.4,23.41,23.34,23.39,61389.0,20.1679,20.1766,20.1162,20.1593,61389.0
2020-12-14 10:00:00,23.39,23.47,23.38,23.46,73039.0,20.1593,20.2283,20.1507,20.2197,73039.0
2020-12-14 10:05:00,23.46,23.49,23.44,23.44,62932.0,20.2197,20.2455,20.2024,20.2024,62932.0
2020-12-14 10:10:00,23.45,23.45,23.39,23.43,52967.0,20.211,20.211,20.1593,20.1938,52967.0
2020-12-14 10:15:00,23.43,23.48,23.41,23.44,46158.0,20.1938,20.2369,20.1766,20.2024,46158.0
2020-12-14 10:20:00,23.44,23.47,23.41,23.45,48566.0,20.2024,20.2283,20.1766,20.211,48566.0
2020-12-14 10:25:00,23.44,23.49,23.43,23.49,44151.0,20.2024,20.2455,20.1938,20.2455,44151.0
2020-12-14 10:30:00,23.5,23.51,23.48,23.5,67413.0,20.2541,20.2628,20.2369,20.2541,67413.0
2020-12-14 10:35:00,23.5,23.5,23.46,23.48,44536.0,20.2541,20.2541,20.2197,20.2369,44536.0
2020-12-14 10:40:00,23.48,23.5,23.47,23.5,41507.0,20.2369,20.2541,20.2283,20.2541,41507.0
2020-12-14 10:45:00,23.5,23.52,23.44,23.44,71788.0,20.2541,20.2714,20.2024,20.2024,71788.0
2020-12-14 10:50:00,23.44,23.48,23.41,23.48,27807.0,20.2024,20.2369,20.1766,20.2369,27807.0
2020-12-14 10:55:00,23.47,23.48,23.42,23.43,50098.0,20.2283,20.2369,20.1852,20.1938,50098.0
2020-12-14 11:00:00,23.43,23.43,23.4,23.43,42379.0,20.1938,20.1938,20.1679,20.1938,42379.0
2020-12-14 11:05:00,23.43,23.48,23.41,23.42,59810.0,20.1938,20.2369,20.1766,20.1852,59810.0
2020-12-14 11:10:00,23.42,23.45,23.41,23.44,39887.0,20.1852,20.211,20.1766,20.2024,39887.0
2020-12-14 11:15:00,23.44,23.47,23.43,23.45,58231.0,20.2024,20.2283,20.1938,20.211,58231.0
2020-12-14 11:20:00,23.44,23.46,23.42,23.45,35046.0,20.2024,20.2197,20.1852,20.211,35046.0
2020-12-14 11:25:00,23.45,23.45,23.38,23.38,58069.0,20.211,20.211,20.1507,20.1507,58069.0
2020-12-14 11:30:00,23.39,23.4,23.34,23.35,60531.0,20.1593,20.1679,20.1162,20.1249,60531.0
2020-12-14 11:35:00,23.34,23.44,23.34,23.43,98955.0,20.1162,20.2024,20.1162,20.1938,98955.0
2020-12-14 11:40:00,23.43,23.44,23.39,23.43,34949.0,20.1938,20.2024,20.1593,20.1938,34949.0
2020-12-14 11:45:00,23.43,23.45,23.41,23.44,39789.0,20.1938,20.211,20.1766,20.2024,39789.0
2020-12-14 11:50:00,23.44,23.46,23.42,23.45,98417.0,20.2024,20.2197,20.1852,20.211,98417.0
2020-12-14 11:55:00,23.45,23.45,23.42,23.45,68925.0,20.211,20.211,20.1852,20.211,68925.0
2020-12-14 12:00:00,23.45,23.46,23.43,23.45,43799.0,20.211,20.2197,20.1938,20.211,43799.0
2020-12-14 12:05:00,23.45,23.45,23.42,23.43,42981.0,20.211,20.211,20.1852,20.1938,42981.0
2020-12-14 12:10:00,23.43,23.48,23.42,23.47,47684.0,20.1938,20.2369,20.1852,20.2283,47684.0
2020-12-14 12:15:00,23.48,23.5,23.43,23.43,49426.0,20.2369,20.2541,20.1938,20.1938,49426.0
2020-12-14 12:20:00,23.43,23.44,23.41,23.42,36790.0,20.1938,20.2024,20.1766,20.1852,36790.0
2020-12-14 12:25:00,23.42,23.46,23.4,23.46,40618.0,20.1852,20.2197,20.1679,20.2197,40618.0
2020-12-14 12:30:00,23.46,23.46,23.41,23.44,34241.0,20.2197,20.2197,20.1766,20.2024,34241.0
2020-12-14 12:35:00,23.44,23.44,23.41,23.44,25805.0,20.2024,20.2024,20.1766,20.2024,25805.0
2020-12-14 12:40:00,23.44,23.44,23.37,23.39,46923.0,20.2024,20.2024,20.1421,20.1593,46923.0
2020-12-14 12:45:00,23.39,23.39,23.35,23.36,27148.0,20.1593,20.1593,20.1249,20.1335,27148.0
2020-12-14 12:50:00,23.36,23.4,23.35,23.4,27334.0,20.1335,20.1679,20.1249,20.1679,27334.0
2020-12-14 12:55:00,23.4,23.4,23.35,23.38,39241.0,20.1679,20.1679,20.1249,20.1507,39241.0
2020-12-14 13:00:00,23.39,23.4,23.37,23.37,32317.0,20.1593,20.1679,20.1421,20.1421,32317.0
2020-12-14 13:05:00,23.37,23.38,23.33,23.36,31223.0,20.1421,20.1507,20.1076,20.1335,31223.0
2020-12-14 13:10:00,23.35,23.38,23.35,23.37,37837.0,20.1249,20.1507,20.1249,20.1421,37837.0
2020-12-14 13:15:00,23.37,23.37,23.33,23.35,33572.0,20.1421,20.1421,20.1076,20.1249,33572.0
2020-12-14 13:20:00,23.36,23.39,23.35,23.36,61727.0,20.1335,20.1593,20.1249,20.1335,61727.0
2020-12-14 13:25:00,23.37,23.4,23.36,23.38,41373.0,20.1421,20.1679,20.1335,20.1507,41373.0
2020-12-14 13:30:00,23.38,23.42,23.37,23.42,51958.0,20.1507,20.1852,20.1421,20.1852,51958.0
2020-12-14 13:35:00,23.42,23.44,23.41,23.42,28768.0,20.1852,20.2024,20.1766,20.1852,28768.0
2020-12-14 13:40:00,23.42,23.43,23.4,23.43,41945.0,20.1852,20.1938,20.1679,20.1938,41945.0
2020-12-14 13:45:00,23.43,23.43,23.4,23.4,60385.0,20.1938,20.1938,20.1679,20.1679,60385.0
2020-12-14 13:50:00,23.41,23.45,23.4,23.44,43881.0,20.1766,20.211,20.1679,20.2024,43881.0
2020-12-14 13:55:00,23.44,23.47,23.43,23.46,51869.0,20.2024,20.2283,20.1938,20.2197,51869.0
2020-12-14 14:00:00,23.45,23.48,23.43,23.44,51117.0,20.211,20.2369,20.1938,20.2024,51117.0
2020-12-14 14:05:00,23.44,23.45,23.42,23.45,23666.0,20.2024,20.211,20.1852,20.211,23666.0
2020-12-14 14:10:00,23.45,23.45,23.41,23.42,44755.0,20.211,20.211,20.1766,20.1852,44755.0
2020-12-14 14:15:00,23.42,23.44,23.4,23.44,52936.0,20.1852,20.2024,20.1679,20.2024,52936.0
2020-12-14 14:20:00,23.43,23.44,23.39,23.42,62143.0,20.1938,20.2024,20.1593,20.1852,62143.0
2020-12-14 14:25:00,23.41,23.44,23.4,23.43,47412.0,20.1766,20.2024,20.1679,20.1938,47412.0
2020-12-14 14:30:00,23.43,23.44,23.4,23.44,51975.0,20.1938,20.2024,20.1679,20.2024,51975.0
2020-12-14 14:35:00,23.44,23.45,23.4,23.43,82480.0,20.2024,20.211,20.1679,20.1938,82480.0
2020-12-14 14:40:00,23.43,23.46,23.41,23.46,51935.0,20.1938,20.2197,20.1766,20.2197,51935.0
2020-12-14 14:45:00,23.45,23.47,23.43,23.47,53423.0,20.211,20.2283,20.1938,20.2283,53423.0
2020-12-14 14:50:00,23.47,23.49,23.43,23.45,87608.0,20.2283,20.2455,20.1938,20.211,87608.0
2020-12-14 14:55:00,23.45,23.47,23.41,23.42,77797.0,20.211,20.2283,20.1766,20.1852,77797.0
2020-12-14 15:00:00,23.41,23.42,23.38,23.4,54545.0,20.1766,20.1852,20.1507,20.1679,54545.0
2020-12-14 15:05:00,23.4,23.4,23.35,23.39,64395.0,20.1679,20.1679,20.1249,20.1593,64395.0
2020-12-14 15:10:00,23.39,23.42,23.39,23.42,49039.0,20.1593,20.1852,20.1593,20.1852,49039.0
2020-12-14 15:15:00,23.41,23.42,23.37,23.39,83431.0,20.1766,20.1852,20.1421,20.1593,83431.0
2020-12-14 15:20:00,23.4,23.42,23.39,23.42,44925.0,20.1679,20.1852,20.1593,20.1852,44925.0
2020-12-14 15:25:00,23.42,23.44,23.37,23.38,104598.0,20.1852,20.2024,20.1421,20.1507,104598.0
2020-12-14 15:30:00,23.38,23.38,23.26,23.28,104628.0,20.1507,20.1507,20.0473,20.0645,104628.0
2020-12-14 15:35:00,23.29,23.3,23.26,23.26,105003.0,20.0731,20.0818,20.0473,20.0473,105003.0
2020-12-14 15:40:00,23.26,23.28,23.23,23.27,115430.0,20.0473,20.0645,20.0214,20.0559,115430.0
2020-12-14 15:45:00,23.27,23.29,23.24,23.27,123183.0,20.0559,20.0731,20.03,20.0559,123183.0
2020-12-14 15:50:00,23.26,23.28,23.22,23.25,144588.0,20.0473,20.0645,20.0128,20.0387,144588.0
2020-12-14 15:55:00,23.25,23.26,23.18,23.2,374518.0,20.0387,20.0473,19.9783,19.9956,374518.0
2020-12-15 09:30:00,23.5,23.66,23.47,23.65,320066.0,20.2541,20.392,20.2283,20.3834,320066.0
2020-12-15 09:35:00,23.64,23.69,23.62,23.68,105806.0,20.3748,20.4179,20.3576,20.4093,105806.0
2020-12-15 09:40:00,23.69,23.77,23.68,23.71,163006.0,20.4179,20.4868,20.4093,20.4351,163006.0
2020-12-15 09:45:00,23.71,23.72,23.49,23.5,109453.0,20.4351,20.4437,20.2455,20.2541,109453.0
2020-12-15 09:50:00,23.51,23.58,23.48,23.58,100268.0,20.2628,20.3231,20.2369,20.3231,100268.0
2020-12-15 09:55:00,23.58,23.6,23.54,23.55,107681.0,20.3231,20.3403,20.2886,20.2972,107681.0
2020-12-15 10:00:00,23.55,23.6,23.54,23.56,108493.0,20.2972,20.3403,20.2886,20.3058,108493.0
2020-12-15 10:05:00,23.56,23.61,23.56,23.58,60335.0,20.3058,20.3489,20.3058,20.3231,60335.0
2020-12-15 10:10:00,23.57,23.6,23.55,23.59,40284.0,20.3145,20.3403,20.2972,20.3317,40284.0
2020-12-15 10:15:00,23.59,23.63,23.56,23.6,71030.0,20.3317,20.3662,20.3058,20.3403,71030.0
2020-12-15 10:20:00,23.6,23.6,23.55,23.55,44961.0,20.3403,20.3403,20.2972,20.2972,44961.0
2020-12-15 10:25:00,23.55,23.56,23.52,23.56,51470.0,20.2972,20.3058,20.2714,20.3058,51470.0
2020-12-15 10:30:00,23.55,23.58,23.54,23.58,55632.0,20.2972,20.3231,20.2886,20.3231,55632.0
2020-12-15 10:35:00,23.58,23.58,23.46,23.47,58332.0,20.3231,20.3231,20.2197,20.2283,58332.0
2020-12-15 10:40:00,23.46,23.52,23.45,23.52,36696.0,20.2197,20.2714,20.211,20.2714,36696.0
2020-12-15 10:45:00,23.52,23.6,23.51,23.6,39900.0,20.2714,20.3403,20.2628,20.3403,39900.0
2020-12-15 10:50:00,23.6,23.6,23.53,23.57,51330.0,20.3403,20.3403,20.28,20.3145,51330.0
2020-12-15 10:55:00,23.57,23.62,23.55,23.61,37165.0,20.3145,20.3576,20.2972,20.3489,37165.0
2020-12-15 11:00:00,23.6,23.61,23.55,23.58,54155.0,20.3403,20.3489,20.2972,20.3231,54155.0
2020-12-15 11:05:00,23.57,23.58,23.53,23.56,38669.0,20.3145,20.3231,20.28,20.3058,38669.0
2020-12-15 11:10:00,23.56,23.62,23.56,23.61,133935.0,20.3058,20.3576,20.3058,20.3489,133935.0
2020-12-15 11:15:00,23.6,23.61,23.55,23.6,31402.0,20.3403,20.3489,20.2972,20.3403,31402.0
2020-12-15 11:20:00,23.61,23.63,23.59,23.62,49384.0,20.3489,20.3662,20.3317,20.3576,49384.0
2020-12-15 11:25:00,23.62,23.63,23.61,23.63,42128.0,20.3576,20.3662,20.3489,20.3662,42128.0
2020-12-15 11:30:00,23.63,23.63,23.61,23.63,53270.0,20.3662,20.3662,20.3489,20.3662,53270.0
2020-12-15 11:35:00,23.63,23.65,23.62,23.64,47290.0,20.3662,20.3834,20.3576,20.3748,47290.0
2020-12-15 11:40:00,23.64,23.69,23.63,23.65,55203.0,20.3748,20.4179,20.3662,20.3834,55203.0
2020-12-15 11:45:00,23.65,23.66,23.63,23.64,36224.0,20.3834,20.392,20.3662,20.3748,36224.0
2020-12-15 11:50:00,23.64,23.66,23.57,23.58,80238.0,20.3748,20.392,20.3145,20.3231,80238.0
2020-12-15 11:55:00,23.58,23.61,23.57,23.61,30612.0,20.3231,20.3489,20.3145,20.3489,30612.0
2020-12-15 12:00:00,23.62,23.64,23.61,23.62,37150.0,20.3576,20.3748,20.3489,20.3576,37150.0
2020-12-15 12:05:00,23.62,23.65,23.61,23.64,29937.0,20.3576,20.3834,20.3489,20.3748,29937.0
2020-12-15 12:10:00,23.64,23.66,23.62,23.64,40808.0,20.3748,20.392,20.3576,20.3748,40808.0
2020-12-15 12:15:00,23.65,23.65,23.61,23.62,49970.0,20.3834,20.3834,20.3489,20.3576,49970.0
2020-12-15 12:20:00,23.62,23.65,23.62,23.65,42543.0,20.3576,20.3834,20.3576,20.3834,42543.0
2020-12-15 12:25:00,23.66,23.66,23.63,23.64,33435.0,20.392,20.392,20.3662,20.3748,33435.0
2020-12-15 12:30:00,23.64,23.65,23.63,23.64,35745.0,20.3748,20.3834,20.3662,20.3748,35745.0
2020-12-15 12:35:00,23.63,23.67,23.62,23.66,45353.0,20.3662,20.4007,20.3576,20.392,45353.0
2020-12-15 12:40:00,23.66,23.66,23.63,23.65,37090.0,20.392,20.392,20.3662,20.3834,37090.0
2020-12-15 12:45:00,23.65,23.68,23.65,23.68,30116.0,20.3834,20.4093,20.3834,20.4093,30116.0
2020-12-15 12:50:00,23.68,23.69,23.66,23.69,68803.0,20.4093,20.4179,20.392,20.4179,68803.0
2020-12-15 12:55:00,23.69,23.7,23.67,23.69,49021.0,20.4179,20.4265,20.4007,20.4179,49021.0
2020-12-15 13:00:00,23.69,23.69,23.66,23.68,53800.0,20.4179,20.4179,20.392,20.4093,53800.0
2020-12-15 13:05:00,23.68,23.73,23.67,23.71,94708.0,20.4093,20.4524,20.4007,20.4351,94708.0
2020-12-15 13:10:00,23.71,23.72,23.68,23.71,38894.0,20.4351,20.4437,20.4093,20.4351,38894.0
2020-12-15 13:15:00,23.72,23.74,23.7,23.73,59516.0,20.4437,20.461,20.4265,20.4524,59516.0
2020-12-15 13:20:00,23.73,23.73,23.69,23.69,39387.0,20.4524,20.4524,20.4179,20.4179,39387.0
2020-12-15 13:25:00,23.7,23.73,23.7,23.72,45156.0,20.4265,20.4524,20.4265,20.4437,45156.0
2020-12-15 13:30:00,23.73,23.75,23.72,23.73,58207.0,20.4524,20.4696,20.4437,20.4524,58207.0
2020-12-15 13:35:00,23.73,23.75,23.71,23.75,40823.0,20.4524,20.4696,20.4351,20.4696,40823.0
2020-12-15 13:40:00,23.75,23.75,23.71,23.71,40512.0,20.4696,20.4696,20.4351,20.4351,40512.0
2020-12-15 13:45:00,23.72,23.76,23.71,23.74,76166.0,20.4437,20.4782,20.4351,20.461,76166.0
2020-12-15 13:50:00,23.74,23.74,23.71,23.73,36040.0,20.461,20.461,20.4351,20.4524,36040.0
2020-12-15 13:55:00,23.73,23.74,23.7,23.71,47904.0,20.4524,20.461,20.4265,20.4351,47904.0
2020-12-15 14:00:00,23.71,23.72,23.68,23.69,40675.0,20.4351,20.4437,20.4093,20.4179,40675.0
2020-12-15 14:05:00,23.69,23.71,23.67,23.68,46607.0,20.4179,20.4351,20.4007,20.4093,46607.0
2020-12-15 14:10:00,23.68,23.73,23.67,23.71,43014.0,20.4093,20.4524,20.4007,20.4351,43014.0
2020-12-15 14:15:00,23.72,23.73,23.7,23.73,38867.0,20.4437,20.4524,20.4265,20.4524,38867.0
2020-12-15 14:20:00,23.73,23.74,23.72,23.74,29563.0,20.4524,20.461,20.4437,20.461,29563.0
2020-12-15 14:25:00,23.74,23.75,23.71,23.71,57165.0,20.461,20.4696,20.4351,20.4351,57165.0
2020-12-15 14:30:00,23.72,23.73,23.7,23.71,59024.0,20.4437,20.4524,20.4265,20.4351,59024.0
2020-12-15 14:35:00,23.71,23.74,23.7,23.74,35859.0,20.4351,20.461,20.4265,20.461,35859.0
2020-12-15 14:40:00,23.74,23.75,23.72,23.74,70542.0,20.461,20.4696,20.4437,20.461,70542.0
2020-12-15 14:45:00,23.74,23.77,23.72,23.77,64059.0,20.461,20.4868,20.4437,20.4868,64059.0
2020-12-15 14:50:00,23.77,23.78,23.73,23.73,44799.0,20.4868,20.4955,20.4524,20.4524,44799.0
2020-12-15 14:55:00,23.73,23.76,23.72,23.73,47887.0,20.4524,20.4782,20.4437,20.4524,47887.0
2020-12-15 15:00:00,23.73,23.77,23.72,23.75,65699.0,20.4524,20.4868,20.4437,20.4696,65699.0
2020-12-15 15:05:00,23.75,23.78,23.72,23.74,58419.0,20.4696,20.4955,20.4437,20.461,58419.0
2020-12-15 15:10:00,23.75,23.75,23.7,23.71,61998.0,20.4696,20.4696,20.4265,20.4351,61998.0
2020-12-15 15:15:00,23.71,23.71,23.68,23.7,110644.0,20.4351,20.4351,20.4093,20.4265,110644.0
2020-12-15 15:20:00,23.69,23.71,23.66,23.71,53230.0,20.4179,20.4351,20.392,20.4351,53230.0
2020-12-15 15:25:00,23.71,23.71,23.64,23.66,73104.0,20.4351,20.4351,20.3748,20.392,73104.0
2020-12-15 15:30:00,23.65,23.67,23.62,23.66,97270.0,20.3834,20.4007,20.3576,20.392,97270.0
2020-12-15 15:35:00,23.66,23.68,23.63,23.63,130282.0,20.392,20.4093,20.3662,20.3662,130282.0
2020-12-15 15:40:00,23.63,23.64,23.6,23.63,171931.0,20.3662,20.3748,20.3403,20.3662,171931.0
2020-12-15 15:45:00,23.62,23.69,23.62,23.67,159267.0,20.3576,20.4179,20.3576,20.4007,159267.0
2020-12-15 15:50:00,23.67,23.7,23.65,23.66,137351.0,20.4007,20.4265,20.3834,20.392,137351.0
2020-12-15 15:55:00,23.66,23.72,23.65,23.72,250488.0,20.392,20.4437,20.3834,20.4437,250488.0
2020-12-16 09:30:00,24.07,24.28,24.07,24.23,756470.0,20.7454,20.9264,20.7454,20.8833,756470.0
2020-12-16 09:35:00,24.22,24.28,24.12,24.24,190663.0,20.8747,20.9264,20.7885,20.8919,190663.0
2020-12-16 09:40:00,24.24,24.29,24.18,24.29,153856.0,20.8919,20.935,20.8402,20.935,153856.0
2020-12-16 09:45:00,24.29,24.3,24.19,24.23,108894.0,20.935,20.9436,20.8488,20.8833,108894.0
2020-12-16 09:50:00,24.23,24.26,24.19,24.21,90986.0,20.8833,20.9092,20.8488,20.8661,90986.0
2020-12-16 09:55:00,24.21,24.22,24.14,24.19,103255.0,20.8661,20.8747,20.8057,20.8488,103255.0
2020-12-16 10:00:00,24.19,24.21,24.08,24.09,89120.0,20.8488,20.8661,20.754,20.7626,89120.0
2020-12-16 10:05:00,24.1,24.13,24.06,24.11,80718.0,20.7713,20.7971,20.7368,20.7799,80718.0
2020-12-16 10:10:00,24.1,24.12,24.08,24.12,87409.0,20.7713,20.7885,20.754,20.7885,87409.0
2020-12-16 10:15:00,24.11,24.15,24.1,24.14,91358.0,20.7799,20.8144,20.7713,20.8057,91358.0
2020-12-16 10:20:00,24.14,24.17,24.09,24.14,79622.0,20.8057,20.8316,20.7626,20.8057,79622.0
2020-12-16 10:25:00,24.13,24.16,24.1,24.12,76122.0,20.7971,20.823,20.7713,20.7885,76122.0
2020-12-16 10:30:00,24.12,24.15,24.07,24.09,103815.0,20.7885,20.8144,20.7454,20.7626,103815.0
2020-12-16 10:35:00,24.09,24.09,24.01,24.02,93724.0,20.7626,20.7626,20.6937,20.7023,93724.0
2020-12-16 10:40:00,24.02,24.06,24.01,24.02,103806.0,20.7023,20.7368,20.6937,20.7023,103806.0
2020-12-16 10:45:00,24.02,24.03,23.99,24.0,46869.0,20.7023,20.7109,20.6765,20.6851,46869.0
2020-12-16 10:50:00,24.0,24.02,23.97,23.98,105711.0,20.6851,20.7023,20.6592,20.6678,105711.0
2020-12-16 10:55:00,23.98,23.99,23.91,23.94,89209.0,20.6678,20.6765,20.6075,20.6334,89209.0
2020-12-16 11:00:00,23.94,23.94,23.89,23.89,58246.0,20.6334,20.6334,20.5903,20.5903,58246.0
2020-12-16 11:05:00,23.89,23.94,23.88,23.9,58354.0,20.5903,20.6334,20.5816,20.5989,58354.0
2020-12-16 11:10:00,23.9,23.91,23.85,23.85,31476.0,20.5989,20.6075,20.5558,20.5558,31476.0
2020-12-16 11:15:00,23.85,23.9,23.85,23.87,100000.0,20.5558,20.5989,20.5558,20.573,100000.0
2020-12-16 11:20:00,23.87,23.91,23.84,23.91,62880.0,20.573,20.6075,20.5472,20.6075,62880.0
2020-12-16 11:25:00,23.9,23.99,23.88,23.98,88995.0,20.5989,20.6765,20.5816,20.6678,88995.0
2020-12-16 11:30:00,23.98,24.02,23.95,23.96,81127.0,20.6678,20.7023,20.642,20.6506,81127.0
2020-12-16 11:35:00,23.95,23.98,23.92,23.96,70154.0,20.642,20.6678,20.6161,20.6506,70154.0
2020-12-16 11:40:00,23.96,23.98,23.94,23.98,186670.0,20.6506,20.6678,20.6334,20.6678,186670.0
2020-12-16 11:45:00,23.99,24.04,23.97,24.02,70036.0,20.6765,20.7195,20.6592,20.7023,70036.0
2020-12-16 11:50:00,24.02,24.05,24.01,24.04,47717.0,20.7023,20.7282,20.6937,20.7195,47717.0
2020-12-16 11:55:00,24.03,24.08,24.01,24.08,42120.0,20.7109,20.754,20.6937,20.754,42120.0
2020-12-16 12:00:00,24.07,24.13,24.07,24.07,78343.0,20.7454,20.7971,20.7454,20.7454,78343.0
2020-12-16 12:05:00,24.06,24.09,24.06,24.08,37248.0,20.7368,20.7626,20.7368,20.754,37248.0
2020-12-16 12:10:00,24.07,24.1,24.06,24.1,90523.0,20.7454,20.7713,20.7368,20.7713,90523.0
2020-12-16 12:15:00,24.1,24.12,24.08,24.09,72120.0,20.7713,20.7885,20.754,20.7626,72120.0
2020-12-16 12:20:00,24.08,24.09,24.06,24.07,47317.0,20.754,20.7626,20.7368,20.7454,47317.0
2020-12-16 12:25:00,24.08,24.08,24.06,24.07,46786.0,20.754,20.754,20.7368,20.7454,46786.0
2020-12-16 12:30:00,24.07,24.09,24.06,24.08,59596.0,20.7454,20.7626,20.7368,20.754,59596.0
2020-12-16 12:35:00,24.08,24.08,24.06,24.07,35315.0,20.754,20.754,20.7368,20.7454,35315.0
2020-12-16 12:40:00,24.06,24.09,24.04,24.09,59886.0,20.7368,20.7626,20.7195,20.7626,59886.0
2020-12-16 12:45:00,24.09,24.13,24.08,24.09,89972.0,20.7626,20.7971,20.754,20.7626,89972.0
2020-12-16 12:50:00,24.09,24.14,24.07,24.13,45015.0,20.7626,20.8057,20.7454,20.7971,45015.0
2020-12-16 12:55:00,24.14,24.15,24.13,24.14,35415.0,20.8057,20.8144,20.7971,20.8057,35415.0
2020-12-16 13:00:00,24.15,24.15,24.11,24.11,39264.0,20.8144,20.8144,20.7799,20.7799,39264.0
2020-12-16 13:05:00,24.11,24.12,24.08,24.11,48856.0,20.7799,20.7885,20.754,20.7799,48856.0
2020-12-16 13:10:00,24.11,24.15,24.1,24.11,83284.0,20.7799,20.8144,20.7713,20.7799,83284.0
2020-12-16 13:15:00,24.11,24.11,24.07,24.07,43667.0,20.7799,20.7799,20.7454,20.7454,43667.0
2020-12-16 13:20:00,24.07,24.1,24.07,24.09,81841.0,20.7454,20.7713,20.7454,20.7626,81841.0
2020-12-16 13:25:00,24.08,24.12,24.08,24.1,84819.0,20.754,20.7885,20.754,20.7713,84819.0
2020-12-16 13:30:00,24.09,24.12,24.07,24.08,74556.0,20.7626,20.7885,20.7454,20.754,74556.0
2020-12-16 13:35:00,24.07,24.08,24.04,24.04,82361.0,20.7454,20.754,20.7195,20.7195,82361.0
2020-12-16 13:40:00,24.04,24.04,24.02,24.02,82578.0,20.7195,20.7195,20.7023,20.7023,82578.0
2020-12-16 13:45:00,24.02,24.05,23.99,24.02,73983.0,20.7023,20.7282,20.6765,20.7023,73983.0
2020-12-16 13:50:00,24.01,24.02,23.97,23.99,49222.0,20.6937,20.7023,20.6592,20.6765,49222.0
2020-12-16 13:55:00,23.99,24.01,23.98,23.99,47615.0,20.6765,20.6937,20.6678,20.6765,47615.0
2020-12-16 14:00:00,24.0,24.02,23.94,23.97,84518.0,20.6851,20.7023,20.6334,20.6592,84518.0
2020-12-16 14:05:00,23.96,23.97,23.93,23.96,58762.0,20.6506,20.6592,20.6247,20.6506,58762.0
2020-12-16 14:10:00,23.96,23.98,23.92,23.96,73976.0,20.6506,20.6678,20.6161,20.6506,73976.0
2020-12-16 14:15:00,23.96,23.98,23.94,23.94,46492.0,20.6506,20.6678,20.6334,20.6334,46492.0
2020-12-16 14:20:00,23.94,24.01,23.92,24.01,55006.0,20.6334,20.6937,20.6161,20.6937,55006.0
2020-12-16 14:25:00,24.01,24.01,23.96,24.0,50915.0,20.6937,20.6937,20.6506,20.6851,50915.0
2020-12-16 14:30:00,23.99,24.04,23.99,24.0,66053.0,20.6765,20.7195,20.6765,20.6851,66053.0
2020-12-16 14:35:00,24.0,24.04,23.99,24.01,88271.0,20.6851,20.7195,20.6765,20.6937,88271.0
2020-12-16 14:40:00,24.01,24.01,23.96,23.96,61185.0,20.6937,20.6937,20.6506,20.6506,61185.0
2020-12-16 14:45:00,23.97,24.01,23.96,24.0,53280.0,20.6592,20.6937,20.6506,20.6851,53280.0
2020-12-16 14:50:00,24.01,24.05,24.0,24.03,123086.0,20.6937,20.7282,20.6851,20.7109,123086.0
2020-12-16 14:55:00,24.03,24.1,24.02,24.1,150374.0,20.7109,20.7713,20.7023,20.7713,150374.0
2020-12-16 15:00:00,24.1,24.1,24.06,24.07,76753.0,20.7713,20.7713,20.7368,20.7454,76753.0
2020-12-16 15:05:00,24.08,24.11,24.05,24.1,81942.0,20.754,20.7799,20.7282,20.7713,81942.0
2020-12-16 15:10:00,24.1,24.11,24.06,24.09,77900.0,20.7713,20.7799,20.7368,20.7626,77900.0
2020-12-16 15:15:00,24.1,24.15,24.09,24.13,142088.0,20.7713,20.8144,20.7626,20.7971,142088.0
2020-12-16 15:20:00,24.14,24.17,24.13,24.15,93961.0,20.8057,20.8316,20.7971,20.8144,93961.0
2020-12-16 15:25:00,24.15,24.17,24.11,24.17,90212.0,20.8144,20.8316,20.7799,20.8316,90212.0
2020-12-16 15:30:00,24.16,24.22,24.16,24.18,184877.0,20.823,20.8747,20.823,20.8402,184877.0
2020-12-16 15:35:00,24.18,24.19,24.14,24.18,125677.0,20.8402,20.8488,20.8057,20.8402,125677.0
2020-12-16 15:40:00,24.18,24.19,24.13,24.14,187833.0,20.8402,20.8488,20.7971,20.8057,187833.0
2020-12-16 15:45:00,24.14,24.15,24.08,24.08,162146.0,20.8057,20.8144,20.754,20.754,162146.0
2020-12-16 15:50:00,24.08,24.08,24.01,24.05,252618.0,20.754,20.754,20.6937,20.7282,252618.0
2020-12-16 15:55:00,24.05,24.06,23.96,23.97,1127277.0,20.7282,20.7368,20.6506,20.6592,1127277.0
2020-12-17 09:30:00,24.18,24.29,24.12,24.21,332082.0,20.8402,20.935,20.7885,20.8661,332082.0
2020-12-17 09:35:00,24.21,24.26,24.02,24.03,195852.0,20.8661,20.9092,20.7023,20.7109,195852.0
2020-12-17 09:40:00,24.02,24.07,24.0,24.02,189382.0,20.7023,20.7454,20.6851,20.7023,189382.0
2020-12-17 09:45:00,24.01,24.01,23.96,24.0,116363.0,20.6937,20.6937,20.6506,20.6851,116363.0
2020-12-17 09:50:00,24.0,24.07,24.0,24.02,118200.0,20.6851,20.7454,20.6851,20.7023,118200.0
2020-12-17 09:55:00,24.02,24.05,23.99,24.03,51844.0,20.7023,20.7282,20.6765,20.7109,51844.0
2020-12-17 10:00:00,24.03,24.07,24.02,24.05,90488.0,20.7109,20.7454,20.7023,20.7282,90488.0
2020-12-17 10:05:00,24.06,24.07,24.02,24.05,73939.0,20.7368,20.7454,20.7023,20.7282,73939.0
2020-12-17 10:10:00,24.06,24.14,24.05,24.13,67084.0,20.7368,20.8057,20.7282,20.7971,67084.0
2020-12-17 10:15:00,24.13,24.21,24.13,24.15,90223.0,20.7971,20.8661,20.7971,20.8144,90223.0
2020-12-17 10:20:00,24.15,24.18,24.11,24.12,98468.0,20.8144,20.8402,20.7799,20.7885,98468.0
2020-12-17 10:25:00,24.12,24.15,24.08,24.11,64076.0,20.7885,20.8144,20.754,20.7799,64076.0
2020-12-17 10:30:00,24.11,24.14,24.1,24.14,86100.0,20.7799,20.8057,20.7713,20.8057,86100.0
2020-12-17 10:35:00,24.13,24.13,24.07,24.09,68719.0,20.7971,20.7971,20.7454,20.7626,68719.0
2020-12-17 10:40:00,24.09,24.1,24.02,24.05,82639.0,20.7626,20.7713,20.7023,20.7282,82639.0
2020-12-17 10:45:00,24.05,24.08,24.02,24.07,52056.0,20.7282,20.754,20.7023,20.7454,52056.0
2020-12-17 10:50:00,24.07,24.09,24.03,24.06,56061.0,20.7454,20.7626,20.7109,20.7368,56061.0
2020-12-17 10:55:00,24.07,24.07,24.02,24.05,82372.0,20.7454,20.7454,20.7023,20.7282,82372.0
2020-12-17 11:00:00,24.04,24.08,24.02,24.03,63714.0,20.7195,20.754,20.7023,20.7109,63714.0
2020-12-17 11:05:00,24.03,24.04,24.0,24.02,75495.0,20.7109,20.7195,20.6851,20.7023,75495.0
2020-12-17 11:10:00,24.02,24.12,24.01,24.1,85614.0,20.7023,20.7885,20.6937,20.7713,85614.0
2020-12-17 11:15:00,24.1,24.12,24.08,24.11,58419.0,20.7713,20.7885,20.754,20.7799,58419.0
2020-12-17 11:20:00,24.1,24.13,24.06,24.07,139000.0,20.7713,20.7971,20.7368,20.7454,139000.0
2020-12-17 11:25:00,24.06,24.09,24.04,24.05,76993.0,20.7368,20.7626,20.7195,20.7282,76993.0
2020-12-17 11:30:00,24.05,24.07,24.01,24.07,64633.0,20.7282,20.7454,20.6937,20.7454,64633.0
2020-12-17 11:35:00,24.07,24.12,24.06,24.12,62199.0,20.7454,20.7885,20.7368,20.7885,62199.0
2020-12-17 11:40:00,24.12,24.12,24.09,24.09,40660.0,20.7885,20.7885,20.7626,20.7626,40660.0
2020-12-17 11:45:00,24.1,24.12,24.05,24.1,77062.0,20.7713,20.7885,20.7282,20.7713,77062.0
2020-12-17 11:50:00,24.11,24.12,24.06,24.06,34933.0,20.7799,20.7885,20.7368,20.7368,34933.0
2020-12-17 11:55:00,24.07,24.1,24.04,24.09,45011.0,20.7454,20.7713,20.7195,20.7626,45011.0
2020-12-17 12:00:00,24.09,24.1,24.07,24.08,40973.0,20.7626,20.7713,20.7454,20.754,40973.0
2020-12-17 12:05:00,24.08,24.12,24.07,24.11,38183.0,20.754,20.7885,20.7454,20.7799,38183.0
2020-12-17 12:10:00,24.11,24.13,24.08,24.1,80211.0,20.7799,20.7971,20.754,20.7713,80211.0
2020-12-17 12:15:00,24.1,24.1,24.07,24.1,88984.0,20.7713,20.7713,20.7454,20.7713,88984.0
2020-12-17 12:20:00,24.1,24.13,24.09,24.11,53418.0,20.7713,20.7971,20.7626,20.7799,53418.0
2020-12-17 12:25:00,24.11,24.14,24.1,24.12,35395.0,20.7799,20.8057,20.7713,20.7885,35395.0
2020-12-17 12:30:00,24.11,24.13,24.1,24.13,37644.0,20.7799,20.7971,20.7713,20.7971,37644.0
2020-12-17 12:35:00,24.13,24.15,24.12,24.14,83053.0,20.7971,20.8144,20.7885,20.8057,83053.0
2020-12-17 12:40:00,24.14,24.16,24.13,24.16,43144.0,20.8057,20.823,20.7971,20.823,43144.0
2020-12-17 12:45:00,24.15,24.16,24.13,24.15,40474.0,20.8144,20.823,20.7971,20.8144,40474.0
2020-12-17 12:50:00,24.15,24.16,24.13,24.14,43093.0,20.8144,20.823,20.7971,20.8057,43093.0
2020-12-17 12:55:00,24.15,24.18,24.14,24.16,51441.0,20.8144,20.8402,20.8057,20.823,51441.0
2020-12-17 13:00:00,24.16,24.2,24.15,24.19,73239.0,20.823,20.8574,20.8144,20.8488,73239.0
2020-12-17 13:05:00,24.19,24.21,24.18,24.19,37438.0,20.8488,20.8661,20.8402,20.8488,37438.0
2020-12-17 13:10:00,24.19,24.2,24.17,24.18,34548.0,20.8488,20.8574,20.8316,20.8402,34548.0
2020-12-17 13:15:00,24.17,24.2,24.17,24.2,46182.0,20.8316,20.8574,20.8316,20.8574,46182.0
2020-12-17 13:20:00,24.2,24.23,24.18,24.19,41708.0,20.8574,20.8833,20.8402,20.8488,41708.0
2020-12-17 13:25:00,24.19,24.2,24.18,24.2,27506.0,20.8488,20.8574,20.8402,20.8574,27506.0
2020-12-17 13:30:00,24.2,24.22,24.19,24.19,40370.0,20.8574,20.8747,20.8488,20.8488,40370.0
2020-12-17 13:35:00,24.2,24.21,24.18,24.21,39368.0,20.8574,20.8661,20.8402,20.8661,39368.0
2020-12-17 13:40:00,24.21,24.21,24.18,24.2,31944.0,20.8661,20.8661,20.8402,20.8574,31944.0
2020-12-17 13:45:00,24.19,24.2,24.16,24.16,30395.0,20.8488,20.8574,20.823,20.823,30395.0
2020-12-17 13:50:00,24.16,24.2,24.16,24.18,58157.0,20.823,20.8574,20.823,20.8402,58157.0
2020-12-17 13:55:00,24.17,24.19,24.15,24.18,33271.0,20.8316,20.8488,20.8144,20.8402,33271.0
2020-12-17 14:00:00,24.18,24.18,24.15,24.18,43812.0,20.8402,20.8402,20.8144,20.8402,43812.0
2020-12-17 14:05:00,24.18,24.2,24.17,24.19,40535.0,20.8402,20.8574,20.8316,20.8488,40535.0
2020-12-17 14:10:00,24.18,24.19,24.13,24.14,38255.0,20.8402,20.8488,20.7971,20.8057,38255.0
2020-12-17 14:15:00,24.14,24.18,24.13,24.16,42140.0,20.8057,20.8402,20.7971,20.823,42140.0
2020-12-17 14:20:00,24.16,24.18,24.15,24.17,35659.0,20.823,20.8402,20.8144,20.8316,35659.0
2020-12-17 14:25:00,24.17,24.17,24.14,24.16,35287.0,20.8316,20.8316,20.8057,20.823,35287.0
2020-12-17 14:30:00,24.15,24.16,24.13,24.13,84652.0,20.8144,20.823,20.7971,20.7971,84652.0
2020-12-17 14:35:00,24.13,24.16,24.11,24.14,64212.0,20.7971,20.823,20.7799,20.8057,64212.0
2020-12-17 14:40:00,24.14,24.14,24.1,24.1,47904.0,20.8057,20.8057,20.7713,20.7713,47904.0
2020-12-17 14:45:00,24.11,24.12,24.08,24.09,92955.0,20.7799,20.7885,20.754,20.7626,92955.0
2020-12-17 14:50:00,24.09,24.13,24.08,24.09,80152.0,20.7626,20.7971,20.754,20.7626,80152.0
2020-12-17 14:55:00,24.09,24.09,24.01,24.04,686251.0,20.7626,20.7626,20.6937,20.7195,686251.0
2020-12-17 15:00:00,24.04,24.07,24.03,24.05,199425.0,20.7195,20.7454,20.7109,20.7282,199425.0
2020-12-17 15:05:00,24.05,24.06,24.03,24.05,64237.0,20.7282,20.7368,20.7109,20.7282,64237.0
2020-12-17 15:10:00,24.05,24.06,24.02,24.04,134885.0,20.7282,20.7368,20.7023,20.7195,134885.0
2020-12-17 15:15:00,24.04,24.09,24.02,24.05,143467.0,20.7195,20.7626,20.7023,20.7282,143467.0
2020-12-17 15:20:00,24.06,24.09,24.04,24.08,99871.0,20.7368,20.7626,20.7195,20.754,99871.0
2020-12-17 15:25:00,24.09,24.09,24.04,24.05,76545.0,20.7626,20.7626,20.7195,20.7282,76545.0
2020-12-17 15:30:00,24.05,24.08,24.01,24.03,156141.0,20.7282,20.754,20.6937,20.7109,156141.0
2020-12-17 15:35:00,24.04,24.11,24.03,24.1,140465.0,20.7195,20.7799,20.7109,20.7713,140465.0
2020-12-17 15:40:00,24.09,24.17,24.09,24.17,126538.0,20.7626,20.8316,20.7626,20.8316,126538.0
2020-12-17 15:45:00,24.17,24.17,24.14,24.14,206796.0,20.8316,20.8316,20.8057,20.8057,206796.0
2020-12-17 15:50:00,24.15,24.2,24.14,24.2,280593.0,20.8144,20.8574,20.8057,20.8574,280593.0
2020-12-17 15:55:00,24.2,24.22,24.12,24.21,849717.0,20.8574,20.8747,20.7885,20.8661,849717.0
2020-12-18 09:30:00,24.1,24.24,24.06,24.22,1037261.0,20.7713,20.8919,20.7368,20.8747,1037261.0
2020-12-18 09:35:00,24.24,24.28,24.18,24.26,86632.0,20.8919,20.9264,20.8402,20.9092,86632.0
2020-12-18 09:40:00,24.26,24.27,24.21,24.21,55543.0,20.9092,20.9178,20.8661,20.8661,55543.0
2020-12-18 09:45:00,24.21,24.27,24.21,24.22,49828.0,20.8661,20.9178,20.8661,20.8747,49828.0
2020-12-18 09:50:00,24.22,24.25,24.21,24.24,53903.0,20.8747,20.9005,20.8661,20.8919,53903.0
2020-12-18 09:55:00,24.25,24.35,24.25,24.33,73673.0,20.9005,20.9867,20.9005,20.9695,73673.0
2020-12-18 10:00:00,24.33,24.35,24.28,24.3,53819.0,20.9695,20.9867,20.9264,20.9436,53819.0
2020-12-18 10:05:00,24.3,24.37,24.27,24.37,51262.0,20.9436,21.004,20.9178,21.004,51262.0
2020-12-18 10:10:00,24.37,24.42,24.36,24.41,84320.0,21.004,21.0471,20.9953,21.0384,84320.0
2020-12-18 10:15:00,24.42,24.42,24.37,24.4,56305.0,21.0471,21.0471,21.004,21.0298,56305.0
2020-12-18 10:20:00,24.39,24.4,24.33,24.34,54265.0,21.0212,21.0298,20.9695,20.9781,54265.0
2020-12-18 10:25:00,24.33,24.35,24.26,24.27,57186.0,20.9695,20.9867,20.9092,20.9178,57186.0
2020-12-18 10:30:00,24.27,24.28,24.24,24.24,50696.0,20.9178,20.9264,20.8919,20.8919,50696.0
2020-12-18 10:35:00,24.24,24.25,24.21,24.25,59594.0,20.8919,20.9005,20.8661,20.9005,59594.0
2020-12-18 10:40:00,24.24,24.31,24.22,24.3,37852.0,20.8919,20.9523,20.8747,20.9436,37852.0
2020-12-18 10:45:00,24.3,24.33,24.25,24.27,69866.0,20.9436,20.9695,20.9005,20.9178,69866.0
2020-12-18 10:50:00,24.27,24.27,24.22,24.22,46548.0,20.9178,20.9178,20.8747,20.8747,46548.0
2020-12-18 10:55:00,24.22,24.26,24.19,24.21,133330.0,20.8747,20.9092,20.8488,20.8661,133330.0
2020-12-18 11:00:00,24.21,24.21,24.17,24.17,43216.0,20.8661,20.8661,20.8316,20.8316,43216.0
2020-12-18 11:05:00,24.18,24.18,24.13,24.18,54346.0,20.8402,20.8402,20.7971,20.8402,54346.0
2020-12-18 11:10:00,24.18,24.18,24.09,24.12,63180.0,20.8402,20.8402,20.7626,20.7885,63180.0
2020-12-18 11:15:00,24.11,24.11,24.07,24.07,82962.0,20.7799,20.7799,20.7454,20.7454,82962.0
2020-12-18 11:20:00,24.07,24.11,24.06,24.11,181879.0,20.7454,20.7799,20.7368,20.7799,181879.0
2020-12-18 11:25:00,24.11,24.17,24.1,24.16,83757.0,20.7799,20.8316,20.7713,20.823,83757.0
2020-12-18 11:30:00,24.17,24.18,24.15,24.17,45332.0,20.8316,20.8402,20.8144,20.8316,45332.0
2020-12-18 11:35:00,24.17,24.2,24.15,24.18,41076.0,20.8316,20.8574,20.8144,20.8402,41076.0
2020-12-18 11:40:00,24.19,24.2,24.16,24.2,33978.0,20.8488,20.8574,20.823,20.8574,33978.0
2020-12-18 11:45:00,24.2,24.22,24.18,24.21,59029.0,20.8574,20.8747,20.8402,20.8661,59029.0
2020-12-18 11:50:00,24.2,24.23,24.19,24.2,36215.0,20.8574,20.8833,20.8488,20.8574,36215.0
2020-12-18 11:55:00,24.21,24.21,24.16,24.16,29959.0,20.8661,20.8661,20.823,20.823,29959.0
2020-12-18 12:00:00,24.17,24.21,24.14,24.2,60806.0,20.8316,20.8661,20.8057,20.8574,60806.0
2020-12-18 12:05:00,24.2,24.21,24.18,24.2,39370.0,20.8574,20.8661,20.8402,20.8574,39370.0
2020-12-18 12:10:00,24.2,24.24,24.19,24.23,56607.0,20.8574,20.8919,20.8488,20.8833,56607.0
2020-12-18 12:15:00,24.24,24.3,24.24,24.28,69962.0,20.8919,20.9436,20.8919,20.9264,69962.0
2020-12-18 12:20:00,24.28,24.33,24.27,24.3,79220.0,20.9264,20.9695,20.9178,20.9436,79220.0
2020-12-18 12:25:00,24.3,24.35,24.28,24.32,60421.0,20.9436,20.9867,20.9264,20.9609,60421.0
2020-12-18 12:30:00,24.33,24.35,24.3,24.34,59463.0,20.9695,20.9867,20.9436,20.9781,59463.0
2020-12-18 12:35:00,24.34,24.37,24.33,24.35,52392.0,20.9781,21.004,20.9695,20.9867,52392.0
2020-12-18 12:40:00,24.36,24.41,24.35,24.39,49439.0,20.9953,21.0384,20.9867,21.0212,49439.0
2020-12-18 12:45:00,24.39,24.41,24.37,24.39,47345.0,21.0212,21.0384,21.004,21.0212,47345.0
2020-12-18 12:50:00,24.4,24.41,24.38,24.39,37286.0,21.0298,21.0384,21.0126,21.0212,37286.0
2020-12-18 12:55:00,24.39,24.41,24.37,24.39,77364.0,21.0212,21.0384,21.004,21.0212,77364.0
2020-12-18 13:00:00,24.4,24.4,24.37,24.37,38170.0,21.0298,21.0298,21.004,21.004,38170.0
2020-12-18 13:05:00,24.38,24.38,24.33,24.37,59364.0,21.0126,21.0126,20.9695,21.004,59364.0
2020-12-18 13:10:00,24.37,24.38,24.35,24.38,37734.0,21.004,21.0126,20.9867,21.0126,37734.0
2020-12-18 13:15:00,24.38,24.38,24.34,24.38,44826.0,21.0126,21.0126,20.9781,21.0126,44826.0
2020-12-18 13:20:00,24.38,24.38,24.35,24.38,64958.0,21.0126,21.0126,20.9867,21.0126,64958.0
2020-12-18 13:25:00,24.37,24.42,24.37,24.41,49926.0,21.004,21.0471,21.004,21.0384,49926.0
2020-12-18 13:30:00,24.41,24.41,24.38,24.4,65152.0,21.0384,21.0384,21.0126,21.0298,65152.0
2020-12-18 13:35:00,24.39,24.41,24.37,24.39,37277.0,21.0212,21.0384,21.004,21.0212,37277.0
2020-12-18 13:40:00,24.39,24.41,24.38,24.41,34205.0,21.0212,21.0384,21.0126,21.0384,34205.0
2020-12-18 13:45:00,24.41,24.44,24.4,24.43,80533.0,21.0384,21.0643,21.0298,21.0557,80533.0
2020-12-18 13:50:00,24.42,24.43,24.4,24.42,35953.0,21.0471,21.0557,21.0298,21.0471,35953.0
2020-12-18 13:55:00,24.42,24.44,24.41,24.44,80502.0,21.0471,21.0643,21.0384,21.0643,80502.0
2020-12-18 14:00:00,24.44,24.44,24.38,24.4,67643.0,21.0643,21.0643,21.0126,21.0298,67643.0
2020-12-18 14:05:00,24.4,24.42,24.38,24.39,71820.0,21.0298,21.0471,21.0126,21.0212,71820.0
2020-12-18 14:10:00,24.38,24.4,24.36,24.4,48511.0,21.0126,21.0298,20.9953,21.0298,48511.0
2020-12-18 14:15:00,24.4,24.41,24.37,24.41,43143.0,21.0298,21.0384,21.004,21.0384,43143.0
2020-12-18 14:20:00,24.41,24.43,24.39,24.41,69584.0,21.0384,21.0557,21.0212,21.0384,69584.0
2020-12-18 14:25:00,24.41,24.46,24.4,24.46,44447.0,21.0384,21.0815,21.0298,21.0815,44447.0
2020-12-18 14:30:00,24.46,24.47,24.43,24.45,79990.0,21.0815,21.0902,21.0557,21.0729,79990.0
2020-12-18 14:35:00,24.45,24.46,24.44,24.46,30600.0,21.0729,21.0815,21.0643,21.0815,30600.0
2020-12-18 14:40:00,24.46,24.46,24.41,24.42,83399.0,21.0815,21.0815,21.0384,21.0471,83399.0
2020-12-18 14:45:00,24.42,24.43,24.41,24.43,58941.0,21.0471,21.0557,21.0384,21.0557,58941.0
2020-12-18 14:50:00,24.43,24.43,24.38,24.4,68186.0,21.0557,21.0557,21.0126,21.0298,68186.0
2020-12-18 14:55:00,24.4,24.41,24.36,24.39,63395.0,21.0298,21.0384,20.9953,21.0212,63395.0
2020-12-18 15:00:00,24.39,24.41,24.39,24.4,75419.0,21.0212,21.0384,21.0212,21.0298,75419.0
2020-12-18 15:05:00,24.39,24.44,24.39,24.44,74667.0,21.0212,21.0643,21.0212,21.0643,74667.0
2020-12-18 15:10:00,24.43,24.44,24.39,24.44,94415.0,21.0557,21.0643,21.0212,21.0643,94415.0
2020-12-18 15:15:00,24.44,24.47,24.4,24.42,128929.0,21.0643,21.0902,21.0298,21.0471,128929.0
2020-12-18 15:20:00,24.42,24.43,24.39,24.42,113626.0,21.0471,21.0557,21.0212,21.0471,113626.0
2020-12-18 15:25:00,24.42,24.43,24.39,24.39,99397.0,21.0471,21.0557,21.0212,21.0212,99397.0
2020-12-18 15:30:00,24.39,24.47,24.39,24.46,138793.0,21.0212,21.0902,21.0212,21.0815,138793.0
2020-12-18 15:35:00,24.46,24.48,24.42,24.43,168339.0,21.0815,21.0988,21.0471,21.0557,168339.0
2020-12-18 15:40:00,24.43,24.5,24.4,24.48,238364.0,21.0557,21.116,21.0298,21.0988,238364.0
2020-12-18 15:45:00,24.49,24.51,24.43,24.45,333708.0,21.1074,21.1246,21.0557,21.0729,333708.0
2020-12-18 15:50:00,24.46,24.48,24.4,24.43,281618.0,21.0815,21.0988,21.0298,21.0557,281618.0
2020-12-18 15:55:00,24.43,24.53,24.43,24.46,500669.0,21.0557,21.1419,21.0557,21.0815,500669.0
2020-12-21 09:30:00,23.86,24.03,23.86,24.0,380141.0,20.5644,20.7109,20.5644,20.6851,380141.0
2020-12-21 09:35:00,24.0,24.1,23.98,24.07,116360.0,20.6851,20.7713,20.6678,20.7454,116360.0
2020-12-21 09:40:00,24.06,24.15,24.03,24.13,117206.0,20.7368,20.8144,20.7109,20.7971,117206.0
2020-12-21 09:45:00,24.14,24.2,24.12,24.18,86502.0,20.8057,20.8574,20.7885,20.8402,86502.0
2020-12-21 09:50:00,24.18,24.2,24.1,24.14,71657.0,20.8402,20.8574,20.7713,20.8057,71657.0
2020-12-21 09:55:00,24.15,24.18,24.12,24.14,85404.0,20.8144,20.8402,20.7885,20.8057,85404.0
2020-12-21 10:00:00,24.13,24.18,23.97,24.0,118226.0,20.7971,20.8402,20.6592,20.6851,118226.0
2020-12-21 10:05:00,24.0,24.02,23.94,23.99,71989.0,20.6851,20.7023,20.6334,20.6765,71989.0
2020-12-21 10:10:00,23.99,24.06,23.98,24.02,88802.0,20.6765,20.7368,20.6678,20.7023,88802.0
2020-12-21 10:15:00,24.01,24.06,23.94,23.96,209861.0,20.6937,20.7368,20.6334,20.6506,209861.0
2020-12-21 10:20:00,23.96,24.0,23.95,24.0,85732.0,20.6506,20.6851,20.642,20.6851,85732.0
2020-12-21 10:25:00,23.99,24.0,23.97,23.98,76486.0,20.6765,20.6851,20.6592,20.6678,76486.0
2020-12-21 10:30:00,23.99,24.06,23.97,23.98,218966.0,20.6765,20.7368,20.6592,20.6678,218966.0
2020-12-21 10:35:00,23.98,24.02,23.93,24.02,120548.0,20.6678,20.7023,20.6247,20.7023,120548.0
2020-12-21 10:40:00,24.01,24.05,23.99,24.04,53465.0,20.6937,20.7282,20.6765,20.7195,53465.0
2020-12-21 10:45:00,24.04,24.07,24.01,24.06,67175.0,20.7195,20.7454,20.6937,20.7368,67175.0
2020-12-21 10:50:00,24.07,24.09,24.05,24.07,57282.0,20.7454,20.7626,20.7282,20.7454,57282.0
2020-12-21 10:55:00,24.07,24.11,24.05,24.05,67417.0,20.7454,20.7799,20.7282,20.7282,67417.0
2020-12-21 11:00:00,24.05,24.1,24.04,24.1,48780.0,20.7282,20.7713,20.7195,20.7713,48780.0
2020-12-21 11:05:00,24.1,24.13,24.09,24.11,48755.0,20.7713,20.7971,20.7626,20.7799,48755.0
2020-12-21 11:10:00,24.11,24.13,24.09,24.12,73770.0,20.7799,20.7971,20.7626,20.7885,73770.0
2020-12-21 11:15:00,24.12,24.12,24.01,24.02,192102.0,20.7885,20.7885,20.6937,20.7023,192102.0
2020-12-21 11:20:00,24.02,24.06,24.01,24.05,172522.0,20.7023,20.7368,20.6937,20.7282,172522.0
2020-12-21 11:25:00,24.05,24.06,24.03,24.06,55613.0,20.7282,20.7368,20.7109,20.7368,55613.0
2020-12-21 11:30:00,24.06,24.07,23.98,23.98,99604.0,20.7368,20.7454,20.6678,20.6678,99604.0
2020-12-21 11:35:00,23.98,23.99,23.91,23.94,285042.0,20.6678,20.6765,20.6075,20.6334,285042.0
2020-12-21 11:40:00,23.93,23.94,23.86,23.88,175756.0,20.6247,20.6334,20.5644,20.5816,175756.0
2020-12-21 11:45:00,23.88,23.9,23.79,23.79,347209.0,20.5816,20.5989,20.5041,20.5041,347209.0
2020-12-21 11:50:00,23.8,23.82,23.77,23.8,158413.0,20.5127,20.5299,20.4868,20.5127,158413.0
2020-12-21 11:55:00,23.8,23.81,23.71,23.76,147485.0,20.5127,20.5213,20.4351,20.4782,147485.0
2020-12-21 12:00:00,23.77,23.84,23.75,23.84,263058.0,20.4868,20.5472,20.4696,20.5472,263058.0
2020-12-21 12:05:00,23.84,23.84,23.75,23.75,73836.0,20.5472,20.5472,20.4696,20.4696,73836.0
2020-12-21 12:10:00,23.76,23.8,23.75,23.79,105863.0,20.4782,20.5127,20.4696,20.5041,105863.0
2020-12-21 12:15:00,23.79,23.86,23.79,23.83,71103.0,20.5041,20.5644,20.5041,20.5386,71103.0
2020-12-21 12:20:00,23.83,23.9,23.82,23.9,58031.0,20.5386,20.5989,20.5299,20.5989,58031.0
2020-12-21 12:25:00,23.9,23.93,23.88,23.92,86749.0,20.5989,20.6247,20.5816,20.6161,86749.0
2020-12-21 12:30:00,23.93,23.95,23.9,23.95,69972.0,20.6247,20.642,20.5989,20.642,69972.0
2020-12-21 12:35:00,23.95,23.97,23.93,23.95,41653.0,20.642,20.6592,20.6247,20.642,41653.0
2020-12-21 12:40:00,23.96,23.96,23.93,23.96,47330.0,20.6506,20.6506,20.6247,20.6506,47330.0
2020-12-21 12:45:00,23.96,24.0,23.95,24.0,35728.0,20.6506,20.6851,20.642,20.6851,35728.0
2020-12-21 12:50:00,24.0,24.06,23.99,24.05,83167.0,20.6851,20.7368,20.6765,20.7282,83167.0
2020-12-21 12:55:00,24.06,24.07,24.03,24.04,49012.0,20.7368,20.7454,20.7109,20.7195,49012.0
2020-12-21 13:00:00,24.03,24.07,24.01,24.02,35111.0,20.7109,20.7454,20.6937,20.7023,35111.0
2020-12-21 13:05:00,24.02,24.03,23.98,24.0,56053.0,20.7023,20.7109,20.6678,20.6851,56053.0
2020-12-21 13:10:00,23.99,24.0,23.96,23.99,25765.0,20.6765,20.6851,20.6506,20.6765,25765.0
2020-12-21 13:15:00,23.99,24.0,23.95,23.95,39501.0,20.6765,20.6851,20.642,20.642,39501.0
2020-12-21 13:20:00,23.96,23.96,23.89,23.92,78755.0,20.6506,20.6506,20.5903,20.6161,78755.0
2020-12-21 13:25:00,23.92,23.96,23.91,23.94,100520.0,20.6161,20.6506,20.6075,20.6334,100520.0
2020-12-21 13:30:00,23.94,23.99,23.93,23.96,34843.0,20.6334,20.6765,20.6247,20.6506,34843.0
2020-12-21 13:35:00,23.96,23.96,23.92,23.93,36204.0,20.6506,20.6506,20.6161,20.6247,36204.0
2020-12-21 13:40:00,23.94,23.96,23.92,23.95,59586.0,20.6334,20.6506,20.6161,20.642,59586.0
2020-12-21 13:45:00,23.94,23.94,23.88,23.89,62206.0,20.6334,20.6334,20.5816,20.5903,62206.0
2020-12-21 13:50:00,23.89,23.91,23.87,23.91,43278.0,20.5903,20.6075,20.573,20.6075,43278.0
2020-12-21 13:55:00,23.9,23.91,23.86,23.87,62354.0,20.5989,20.6075,20.5644,20.573,62354.0
2020-12-21 14:00:00,23.87,23.89,23.84,23.88,55191.0,20.573,20.5903,20.5472,20.5816,55191.0
2020-12-21 14:05:00,23.88,23.89,23.85,23.86,38428.0,20.5816,20.5903,20.5558,20.5644,38428.0
2020-12-21 14:10:00,23.85,23.93,23.84,23.93,77572.0,20.5558,20.6247,20.5472,20.6247,77572.0
2020-12-21 14:15:00,23.92,23.95,23.91,23.95,51856.0,20.6161,20.642,20.6075,20.642,51856.0
2020-12-21 14:20:00,23.95,23.99,23.95,23.99,46612.0,20.642,20.6765,20.642,20.6765,46612.0
2020-12-21 14:25:00,23.99,24.0,23.97,23.98,61320.0,20.6765,20.6851,20.6592,20.6678,61320.0
2020-12-21 14:30:00,23.98,24.01,23.94,24.0,109859.0,20.6678,20.6937,20.6334,20.6851,109859.0
2020-12-21 14:35:00,23.99,24.0,23.96,23.97,91044.0,20.6765,20.6851,20.6506,20.6592,91044.0
2020-12-21 14:40:00,23.98,23.98,23.92,23.93,83582.0,20.6678,20.6678,20.6161,20.6247,83582.0
2020-12-21 14:45:00,23.93,23.94,23.9,23.94,73029.0,20.6247,20.6334,20.5989,20.6334,73029.0
2020-12-21 14:50:00,23.94,23.95,23.9,23.94,83879.0,20.6334,20.642,20.5989,20.6334,83879.0
2020-12-21 14:55:00,23.93,23.93,23.84,23.85,128132.0,20.6247,20.6247,20.5472,20.5558,128132.0
2020-12-21 15:00:00,23.85,23.89,23.85,23.88,89925.0,20.5558,20.5903,20.5558,20.5816,89925.0
2020-12-21 15:05:00,23.89,23.89,23.84,23.88,74274.0,20.5903,20.5903,20.5472,20.5816,74274.0
2020-12-21 15:10:00,23.88,23.9,23.84,23.9,93809.0,20.5816,20.5989,20.5472,20.5989,93809.0
2020-12-21 15:15:00,23.9,23.91,23.87,23.91,80452.0,20.5989,20.6075,20.573,20.6075,80452.0
2020-12-21 15:20:00,23.9,23.93,23.89,23.92,84654.0,20.5989,20.6247,20.5903,20.6161,84654.0
2020-12-21 15:25:00,23.92,23.96,23.91,23.96,65357.0,20.6161,20.6506,20.6075,20.6506,65357.0
2020-12-21 15:30:00,23.96,23.97,23.89,23.89,92955.0,20.6506,20.6592,20.5903,20.5903,92955.0
2020-12-21 15:35:00,23.89,23.98,23.89,23.96,100901.0,20.5903,20.6678,20.5903,20.6506,100901.0
2020-12-21 15:40:00,23.97,23.99,23.93,23.94,141546.0,20.6592,20.6765,20.6247,20.6334,141546.0
2020-12-21 15:45:00,23.93,23.96,23.92,23.94,192190.0,20.6247,20.6506,20.6161,20.6334,192190.0
2020-12-21 15:50:00,23.93,23.94,23.87,23.94,230006.0,20.6247,20.6334,20.573,20.6334,230006.0
2020-12-21 15:55:00,23.94,24.02,23.93,24.0,372100.0,20.6334,20.7023,20.6247,20.6851,372100.0
2020-12-22 09:30:00,24.05,24.29,24.05,24.21,243006.0,20.7282,20.935,20.7282,20.8661,243006.0
2020-12-22 09:35:00,24.23,24.28,24.19,24.23,117466.0,20.8833,20.9264,20.8488,20.8833,117466.0
2020-12-22 09:40:00,24.23,24.23,24.18,24.19,70493.0,20.8833,20.8833,20.8402,20.8488,70493.0
2020-12-22 09:45:00,24.19,24.28,24.18,24.27,101016.0,20.8488,20.9264,20.8402,20.9178,101016.0
2020-12-22 09:50:00,24.27,24.27,24.21,24.22,64145.0,20.9178,20.9178,20.8661,20.8747,64145.0
2020-12-22 09:55:00,24.22,24.28,24.22,24.24,56444.0,20.8747,20.9264,20.8747,20.8919,56444.0
2020-12-22 10:00:00,24.24,24.26,24.18,24.19,40117.0,20.8919,20.9092,20.8402,20.8488,40117.0
2020-12-22 10:05:00,24.18,24.33,24.18,24.3,115775.0,20.8402,20.9695,20.8402,20.9436,115775.0
2020-12-22 10:10:00,24.29,24.3,24.22,24.25,60877.0,20.935,20.9436,20.8747,20.9005,60877.0
2020-12-22 10:15:00,24.25,24.35,24.24,24.33,64058.0,20.9005,20.9867,20.8919,20.9695,64058.0
2020-12-22 10:20:00,24.32,24.34,24.29,24.3,40601.0,20.9609,20.9781,20.935,20.9436,40601.0
2020-12-22 10:25:00,24.3,24.35,24.28,24.33,94233.0,20.9436,20.9867,20.9264,20.9695,94233.0
2020-12-22 10:30:00,24.32,24.32,24.26,24.26,50894.0,20.9609,20.9609,20.9092,20.9092,50894.0
2020-12-22 10:35:00,24.27,24.3,24.26,24.29,81866.0,20.9178,20.9436,20.9092,20.935,81866.0
2020-12-22 10:40:00,24.29,24.3,24.25,24.27,45204.0,20.935,20.9436,20.9005,20.9178,45204.0
2020-12-22 10:45:00,24.28,24.3,24.24,24.24,67589.0,20.9264,20.9436,20.8919,20.8919,67589.0
2020-12-22 10:50:00,24.23,24.24,24.21,24.23,40494.0,20.8833,20.8919,20.8661,20.8833,40494.0
2020-12-22 10:55:00,24.23,24.26,24.19,24.26,67948.0,20.8833,20.9092,20.8488,20.9092,67948.0
2020-12-22 11:00:00,24.26,24.27,24.2,24.25,60771.0,20.9092,20.9178,20.8574,20.9005,60771.0
2020-12-22 11:05:00,24.25,24.26,24.21,24.22,31831.0,20.9005,20.9092,20.8661,20.8747,31831.0
2020-12-22 11:10:00,24.22,24.24,24.15,24.17,68434.0,20.8747,20.8919,20.8144,20.8316,68434.0
2020-12-22 11:15:00,24.16,24.21,24.14,24.21,88059.0,20.823,20.8661,20.8057,20.8661,88059.0
2020-12-22 11:20:00,24.2,24.2,24.15,24.18,38341.0,20.8574,20.8574,20.8144,20.8402,38341.0
2020-12-22 11:25:00,24.17,24.18,24.15,24.16,46225.0,20.8316,20.8402,20.8144,20.823,46225.0
2020-12-22 11:30:00,24.16,24.18,24.12,24.13,109796.0,20.823,20.8402,20.7885,20.7971,109796.0
2020-12-22 11:35:00,24.13,24.14,24.09,24.14,34590.0,20.7971,20.8057,20.7626,20.8057,34590.0
2020-12-22 11:40:00,24.14,24.15,24.1,24.11,54522.0,20.8057,20.8144,20.7713,20.7799,54522.0
2020-12-22 11:45:00,24.11,24.16,24.11,24.13,42906.0,20.7799,20.823,20.7799,20.7971,42906.0
2020-12-22 11:50:00,24.12,24.15,24.09,24.14,43569.0,20.7885,20.8144,20.7626,20.8057,43569.0
2020-12-22 11:55:00,24.15,24.18,24.13,24.16,34816.0,20.8144,20.8402,20.7971,20.823,34816.0
2020-12-22 12:00:00,24.16,24.2,24.14,24.17,52569.0,20.823,20.8574,20.8057,20.8316,52569.0
2020-12-22 12:05:00,24.16,24.17,24.12,24.14,25247.0,20.823,20.8316,20.7885,20.8057,25247.0
2020-12-22 12:10:00,24.14,24.19,24.14,24.18,38035.0,20.8057,20.8488,20.8057,20.8402,38035.0
2020-12-22 12:15:00,24.18,24.21,24.17,24.17,40324.0,20.8402,20.8661,20.8316,20.8316,40324.0
2020-12-22 12:20:00,24.18,24.19,24.16,24.19,26133.0,20.8402,20.8488,20.823,20.8488,26133.0
2020-12-22 12:25:00,24.19,24.19,24.15,24.16,44283.0,20.8488,20.8488,20.8144,20.823,44283.0
2020-12-22 12:30:00,24.16,24.17,24.14,24.15,19092.0,20.823,20.8316,20.8057,20.8144,19092.0
2020-12-22 12:35:00,24.16,24.18,24.14,24.17,28990.0,20.823,20.8402,20.8057,20.8316,28990.0
2020-12-22 12:40:00,24.17,24.19,24.14,24.19,25060.0,20.8316,20.8488,20.8057,20.8488,25060.0
2020-12-22 12:45:00,24.19,24.25,24.18,24.25,50359.0,20.8488,20.9005,20.8402,20.9005,50359.0
2020-12-22 12:50:00,24.24,24.25,24.23,24.23,22347.0,20.8919,20.9005,20.8833,20.8833,22347.0
2020-12-22 12:55:00,24.23,24.27,24.23,24.26,29209.0,20.8833,20.9178,20.8833,20.9092,29209.0
2020-12-22 13:00:00,24.26,24.28,24.26,24.27,24493.0,20.9092,20.9264,20.9092,20.9178,24493.0
2020-12-22 13:05:00,24.27,24.28,24.24,24.27,31850.0,20.9178,20.9264,20.8919,20.9178,31850.0
2020-12-22 13:10:00,24.27,24.28,24.25,24.27,33073.0,20.9178,20.9264,20.9005,20.9178,33073.0
2020-12-22 13:15:00,24.27,24.29,24.26,24.29,29271.0,20.9178,20.935,20.9092,20.935,29271.0
2020-12-22 13:20:00,24.29,24.3,24.27,24.29,47720.0,20.935,20.9436,20.9178,20.935,47720.0
2020-12-22 13:25:00,24.29,24.31,24.28,24.3,30321.0,20.935,20.9523,20.9264,20.9436,30321.0
2020-12-22 13:30:00,24.3,24.34,24.3,24.31,52654.0,20.9436,20.9781,20.9436,20.9523,52654.0
2020-12-22 13:35:00,24.31,24.35,24.3,24.34,25518.0,20.9523,20.9867,20.9436,20.9781,25518.0
2020-12-22 13:40:00,24.34,24.35,24.3,24.33,43736.0,20.9781,20.9867,20.9436,20.9695,43736.0
2020-12-22 13:45:00,24.33,24.35,24.31,24.32,37790.0,20.9695,20.9867,20.9523,20.9609,37790.0
2020-12-22 13:50:00,24.32,24.35,24.31,24.35,23737.0,20.9609,20.9867,20.9523,20.9867,23737.0
2020-12-22 13:55:00,24.35,24.37,24.32,24.34,39194.0,20.9867,21.004,20.9609,20.9781,39194.0
2020-12-22 14:00:00,24.34,24.34,24.31,24.32,17025.0,20.9781,20.9781,20.9523,20.9609,17025.0
2020-12-22 14:05:00,24.32,24.33,24.27,24.28,38799.0,20.9609,20.9695,20.9178,20.9264,38799.0
2020-12-22 14:10:00,24.28,24.3,24.27,24.28,43505.0,20.9264,20.9436,20.9178,20.9264,43505.0
2020-12-22 14:15:00,24.28,24.28,24.25,24.27,27830.0,20.9264,20.9264,20.9005,20.9178,27830.0
2020-12-22 14:20:00,24.27,24.29,24.26,24.28,31392.0,20.9178,20.935,20.9092,20.9264,31392.0
2020-12-22 14:25:00,24.28,24.28,24.25,24.27,44044.0,20.9264,20.9264,20.9005,20.9178,44044.0
2020-12-22 14:30:00,24.27,24.28,24.23,24.23,27977.0,20.9178,20.9264,20.8833,20.8833,27977.0
2020-12-22 14:35:00,24.23,24.24,24.2,24.21,45194.0,20.8833,20.8919,20.8574,20.8661,45194.0
2020-12-22 14:40:00,24.21,24.22,24.19,24.2,47971.0,20.8661,20.8747,20.8488,20.8574,47971.0
2020-12-22 14:45:00,24.19,24.21,24.17,24.2,41739.0,20.8488,20.8661,20.8316,20.8574,41739.0
2020-12-22 14:50:00,24.2,24.21,24.18,24.2,37010.0,20.8574,20.8661,20.8402,20.8574,37010.0
2020-12-22 14:55:00,24.2,24.21,24.18,24.2,34572.0,20.8574,20.8661,20.8402,20.8574,34572.0
2020-12-22 15:00:00,24.2,24.22,24.19,24.2,57219.0,20.8574,20.8747,20.8488,20.8574,57219.0
2020-12-22 15:05:00,24.2,24.2,24.16,24.17,74962.0,20.8574,20.8574,20.823,20.8316,74962.0
2020-12-22 15:10:00,24.17,24.19,24.13,24.18,70089.0,20.8316,20.8488,20.7971,20.8402,70089.0
2020-12-22 15:15:00,24.18,24.21,24.17,24.19,51579.0,20.8402,20.8661,20.8316,20.8488,51579.0
2020-12-22 15:20:00,24.2,24.21,24.17,24.17,33866.0,20.8574,20.8661,20.8316,20.8316,33866.0
2020-12-22 15:25:00,24.17,24.19,24.16,24.18,57694.0,20.8316,20.8488,20.823,20.8402,57694.0
2020-12-22 15:30:00,24.17,24.19,24.14,24.18,64170.0,20.8316,20.8488,20.8057,20.8402,64170.0
2020-12-22 15:35:00,24.19,24.22,24.15,24.15,128627.0,20.8488,20.8747,20.8144,20.8144,128627.0
2020-12-22 15:40:00,24.16,24.17,24.13,24.16,139375.0,20.823,20.8316,20.7971,20.823,139375.0
2020-12-22 15:45:00,24.16,24.18,24.14,24.14,122725.0,20.823,20.8402,20.8057,20.8057,122725.0
2020-12-22 15:50:00,24.13,24.15,24.09,24.13,138274.0,20.7971,20.8144,20.7626,20.7971,138274.0
2020-12-22 15:55:00,24.13,24.16,24.1,24.15,284200.0,20.7971,20.823,20.7713,20.8144,284200.0
2020-12-23 09:30:00,24.16,24.33,24.15,24.2,244642.0,20.823,20.9695,20.8144,20.8574,244642.0
2020-12-23 09:35:00,24.21,24.31,24.19,24.29,96187.0,20.8661,20.9523,20.8488,20.935,96187.0
2020-12-23 09:40:00,24.29,24.37,24.28,24.33,68405.0,20.935,21.004,20.9264,20.9695,68405.0
2020-12-23 09:45:00,24.32,24.33,24.25,24.29,40361.0,20.9609,20.9695,20.9005,20.935,40361.0
2020-12-23 09:50:00,24.3,24.35,24.27,24.3,70856.0,20.9436,20.9867,20.9178,20.9436,70856.0
2020-12-23 09:55:00,24.3,24.33,24.27,24.31,44358.0,20.9436,20.9695,20.9178,20.9523,44358.0
2020-12-23 10:00:00,24.31,24.39,24.29,24.39,48507.0,20.9523,21.0212,20.935,21.0212,48507.0
2020-12-23 10:05:00,24.39,24.42,24.38,24.38,54974.0,21.0212,21.0471,21.0126,21.0126,54974.0
2020-12-23 10:10:00,24.37,24.38,24.3,24.32,32164.0,21.004,21.0126,20.9436,20.9609,32164.0
2020-12-23 10:15:00,24.33,24.33,24.23,24.28,77909.0,20.9695,20.9695,20.8833,20.9264,77909.0
2020-12-23 10:20:00,24.28,24.29,24.25,24.25,32425.0,20.9264,20.935,20.9005,20.9005,32425.0
2020-12-23 10:25:00,24.25,24.29,24.25,24.29,52702.0,20.9005,20.935,20.9005,20.935,52702.0
2020-12-23 10:30:00,24.29,24.3,24.27,24.28,57668.0,20.935,20.9436,20.9178,20.9264,57668.0
2020-12-23 10:35:00,24.28,24.32,24.28,24.32,35970.0,20.9264,20.9609,20.9264,20.9609,35970.0
2020-12-23 10:40:00,24.32,24.34,24.3,24.33,108787.0,20.9609,20.9781,20.9436,20.9695,108787.0
2020-12-23 10:45:00,24.33,24.38,24.32,24.37,36648.0,20.9695,21.0126,20.9609,21.004,36648.0
2020-12-23 10:50:00,24.37,24.39,24.35,24.39,45028.0,21.004,21.0212,20.9867,21.0212,45028.0
2020-12-23 10:55:00,24.39,24.4,24.37,24.39,37140.0,21.0212,21.0298,21.004,21.0212,37140.0
2020-12-23 11:00:00,24.39,24.43,24.39,24.42,60091.0,21.0212,21.0557,21.0212,21.0471,60091.0
2020-12-23 11:05:00,24.42,24.45,24.41,24.42,57360.0,21.0471,21.0729,21.0384,21.0471,57360.0
2020-12-23 11:10:00,24.43,24.46,24.42,24.44,45676.0,21.0557,21.0815,21.0471,21.0643,45676.0
2020-12-23 11:15:00,24.45,24.45,24.41,24.43,77970.0,21.0729,21.0729,21.0384,21.0557,77970.0
2020-12-23 11:20:00,24.43,24.45,24.42,24.42,49587.0,21.0557,21.0729,21.0471,21.0471,49587.0
2020-12-23 11:25:00,24.42,24.44,24.4,24.41,29130.0,21.0471,21.0643,21.0298,21.0384,29130.0
2020-12-23 11:30:00,24.41,24.44,24.4,24.43,50161.0,21.0384,21.0643,21.0298,21.0557,50161.0
2020-12-23 11:35:00,24.43,24.44,24.42,24.43,32478.0,21.0557,21.0643,21.0471,21.0557,32478.0
2020-12-23 11:40:00,24.44,24.44,24.41,24.44,33922.0,21.0643,21.0643,21.0384,21.0643,33922.0
2020-12-23 11:45:00,24.44,24.45,24.42,24.44,45105.0,21.0643,21.0729,21.0471,21.0643,45105.0
2020-12-23 11:50:00,24.44,24.45,24.43,24.45,38325.0,21.0643,21.0729,21.0557,21.0729,38325.0
2020-12-23 11:55:00,24.45,24.45,24.43,24.43,17772.0,21.0729,21.0729,21.0557,21.0557,17772.0
2020-12-23 12:00:00,24.43,24.45,24.42,24.45,35518.0,21.0557,21.0729,21.0471,21.0729,35518.0
2020-12-23 12:05:00,24.44,24.44,24.41,24.42,30992.0,21.0643,21.0643,21.0384,21.0471,30992.0
2020-12-23 12:10:00,24.42,24.42,24.39,24.42,49071.0,21.0471,21.0471,21.0212,21.0471,49071.0
2020-12-23 12:15:00,24.42,24.43,24.4,24.42,23297.0,21.0471,21.0557,21.0298,21.0471,23297.0
2020-12-23 12:20:00,24.41,24.43,24.4,24.42,35817.0,21.0384,21.0557,21.0298,21.0471,35817.0
2020-12-23 12:25:00,24.43,24.43,24.4,24.43,20557.0,21.0557,21.0557,21.0298,21.0557,20557.0
2020-12-23 12:30:00,24.43,24.46,24.43,24.44,32306.0,21.0557,21.0815,21.0557,21.0643,32306.0
2020-12-23 12:35:00,24.44,24.45,24.41,24.42,18218.0,21.0643,21.0729,21.0384,21.0471,18218.0
2020-12-23 12:40:00,24.43,24.44,24.42,24.42,41508.0,21.0557,21.0643,21.0471,21.0471,41508.0
2020-12-23 12:45:00,24.42,24.42,24.37,24.41,41471.0,21.0471,21.0471,21.004,21.0384,41471.0
2020-12-23 12:50:00,24.41,24.41,24.38,24.4,15679.0,21.0384,21.0384,21.0126,21.0298,15679.0
2020-12-23 12:55:00,24.41,24.41,24.39,24.41,25078.0,21.0384,21.0384,21.0212,21.0384,25078.0
2020-12-23 13:00:00,24.41,24.41,24.38,24.39,22142.0,21.0384,21.0384,21.0126,21.0212,22142.0
2020-12-23 13:05:00,24.4,24.41,24.39,24.41,22721.0,21.0298,21.0384,21.0212,21.0384,22721.0
2020-12-23 13:10:00,24.41,24.41,24.39,24.4,18082.0,21.0384,21.0384,21.0212,21.0298,18082.0
2020-12-23 13:15:00,24.39,24.42,24.39,24.4,26878.0,21.0212,21.0471,21.0212,21.0298,26878.0
2020-12-23 13:20:00,24.41,24.42,24.39,24.39,48711.0,21.0384,21.0471,21.0212,21.0212,48711.0
2020-12-23 13:25:00,24.39,24.41,24.38,24.4,15573.0,21.0212,21.0384,21.0126,21.0298,15573.0
2020-12-23 13:30:00,24.41,24.41,24.37,24.39,26629.0,21.0384,21.0384,21.004,21.0212,26629.0
2020-12-23 13:35:00,24.39,24.4,24.37,24.39,17525.0,21.0212,21.0298,21.004,21.0212,17525.0
2020-12-23 13:40:00,24.39,24.4,24.38,24.38,17454.0,21.0212,21.0298,21.0126,21.0126,17454.0
2020-12-23 13:45:00,24.39,24.4,24.37,24.39,29124.0,21.0212,21.0298,21.004,21.0212,29124.0
2020-12-23 13:50:00,24.39,24.41,24.36,24.36,84559.0,21.0212,21.0384,20.9953,20.9953,84559.0
2020-12-23 13:55:00,24.36,24.36,24.34,24.35,14123.0,20.9953,20.9953,20.9781,20.9867,14123.0
2020-12-23 14:00:00,24.35,24.37,24.32,24.34,74278.0,20.9867,21.004,20.9609,20.9781,74278.0
2020-12-23 14:05:00,24.34,24.34,24.32,24.32,24974.0,20.9781,20.9781,20.9609,20.9609,24974.0
2020-12-23 14:10:00,24.33,24.35,24.32,24.34,20004.0,20.9695,20.9867,20.9609,20.9781,20004.0
2020-12-23 14:15:00,24.34,24.34,24.31,24.32,23717.0,20.9781,20.9781,20.9523,20.9609,23717.0
2020-12-23 14:20:00,24.32,24.36,24.31,24.34,35829.0,20.9609,20.9953,20.9523,20.9781,35829.0
2020-12-23 14:25:00,24.33,24.35,24.33,24.35,14118.0,20.9695,20.9867,20.9695,20.9867,14118.0
2020-12-23 14:30:00,24.35,24.36,24.34,24.35,17190.0,20.9867,20.9953,20.9781,20.9867,17190.0
2020-12-23 14:35:00,24.35,24.37,24.32,24.33,32219.0,20.9867,21.004,20.9609,20.9695,32219.0
2020-12-23 14:40:00,24.34,24.35,24.33,24.34,19822.0,20.9781,20.9867,20.9695,20.9781,19822.0
2020-12-23 14:45:00,24.33,24.35,24.32,24.34,24729.0,20.9695,20.9867,20.9609,20.9781,24729.0
2020-12-23 14:50:00,24.34,24.35,24.33,24.34,28050.0,20.9781,20.9867,20.9695,20.9781,28050.0
2020-12-23 14:55:00,24.34,24.35,24.33,24.33,18875.0,20.9781,20.9867,20.9695,20.9695,18875.0
2020-12-23 15:00:00,24.32,24.33,24.3,24.32,33579.0,20.9609,20.9695,20.9436,20.9609,33579.0
2020-12-23 15:05:00,24.32,24.33,24.31,24.33,26716.0,20.9609,20.9695,20.9523,20.9695,26716.0
2020-12-23 15:10:00,24.33,24.35,24.31,24.31,39473.0,20.9695,20.9867,20.9523,20.9523,39473.0
2020-12-23 15:15:00,24.32,24.34,24.3,24.33,37787.0,20.9609,20.9781,20.9436,20.9695,37787.0
2020-12-23 15:20:00,24.34,24.34,24.31,24.31,27865.0,20.9781,20.9781,20.9523,20.9523,27865.0
2020-12-23 15:25:00,24.31,24.35,24.3,24.33,37911.0,20.9523,20.9867,20.9436,20.9695,37911.0
2020-12-23 15:30:00,24.34,24.34,24.32,24.34,34434.0,20.9781,20.9781,20.9609,20.9781,34434.0
2020-12-23 15:35:00,24.34,24.36,24.33,24.35,64701.0,20.9781,20.9953,20.9695,20.9867,64701.0
2020-12-23 15:40:00,24.36,24.36,24.33,24.36,62948.0,20.9953,20.9953,20.9695,20.9953,62948.0
2020-12-23 15:45:00,24.36,24.37,24.31,24.33,94692.0,20.9953,21.004,20.9523,20.9695,94692.0
2020-12-23 15:50:00,24.32,24.32,24.25,24.26,136195.0,20.9609,20.9609,20.9005,20.9092,136195.0
2020-12-23 15:55:00,24.27,24.28,24.2,24.21,290356.0,20.9178,20.9264,20.8574,20.8661,290356.0
2020-12-24 09:30:00,24.33,24.45,24.3,24.3,127724.0,20.9695,21.0729,20.9436,20.9436,127724.0
2020-12-24 09:35:00,24.3,24.3,24.21,24.21,64128.0,20.9436,20.9436,20.8661,20.8661,64128.0
2020-12-24 09:40:00,24.22,24.26,24.2,24.26,56215.0,20.8747,20.9092,20.8574,20.9092,56215.0
2020-12-24 09:45:00,24.25,24.25,24.19,24.21,52527.0,20.9005,20.9005,20.8488,20.8661,52527.0
2020-12-24 09:50:00,24.21,24.31,24.21,24.3,39962.0,20.8661,20.9523,20.8661,20.9436,39962.0
2020-12-24 09:55:00,24.29,24.34,24.29,24.32,52024.0,20.935,20.9781,20.935,20.9609,52024.0
2020-12-24 10:00:00,24.33,24.35,24.3,24.35,32185.0,20.9695,20.9867,20.9436,20.9867,32185.0
2020-12-24 10:05:00,24.36,24.36,24.31,24.34,50871.0,20.9953,20.9953,20.9523,20.9781,50871.0
2020-12-24 10:10:00,24.34,24.37,24.33,24.37,33737.0,20.9781,21.004,20.9695,21.004,33737.0
2020-12-24 10:15:00,24.36,24.39,24.34,24.38,46884.0,20.9953,21.0212,20.9781,21.0126,46884.0
2020-12-24 10:20:00,24.38,24.38,24.36,24.38,33255.0,21.0126,21.0126,20.9953,21.0126,33255.0
2020-12-24 10:25:00,24.39,24.41,24.38,24.4,31804.0,21.0212,21.0384,21.0126,21.0298,31804.0
2020-12-24 10:30:00,24.41,24.41,24.36,24.37,35291.0,21.0384,21.0384,20.9953,21.004,35291.0
2020-12-24 10:35:00,24.36,24.37,24.34,24.37,34277.0,20.9953,21.004,20.9781,21.004,34277.0
2020-12-24 10:40:00,24.37,24.37,24.34,24.35,36942.0,21.004,21.004,20.9781,20.9867,36942.0
2020-12-24 10:45:00,24.35,24.36,24.34,24.34,25750.0,20.9867,20.9953,20.9781,20.9781,25750.0
2020-12-24 10:50:00,24.34,24.36,24.32,24.33,26744.0,20.9781,20.9953,20.9609,20.9695,26744.0
2020-12-24 10:55:00,24.32,24.37,24.31,24.36,47059.0,20.9609,21.004,20.9523,20.9953,47059.0
2020-12-24 11:00:00,24.35,24.35,24.32,24.32,31748.0,20.9867,20.9867,20.9609,20.9609,31748.0
2020-12-24 11:05:00,24.32,24.34,24.3,24.31,25566.0,20.9609,20.9781,20.9436,20.9523,25566.0
2020-12-24 11:10:00,24.3,24.32,24.28,24.28,37633.0,20.9436,20.9609,20.9264,20.9264,37633.0
2020-12-24 11:15:00,24.28,24.28,24.22,24.22,23712.0,20.9264,20.9264,20.8747,20.8747,23712.0
2020-12-24 11:20:00,24.22,24.24,24.21,24.21,44089.0,20.8747,20.8919,20.8661,20.8661,44089.0
2020-12-24 11:25:00,24.21,24.22,24.17,24.19,50019.0,20.8661,20.8747,20.8316,20.8488,50019.0
2020-12-24 11:30:00,24.19,24.2,24.17,24.2,46124.0,20.8488,20.8574,20.8316,20.8574,46124.0
2020-12-24 11:35:00,24.2,24.2,24.17,24.18,31739.0,20.8574,20.8574,20.8316,20.8402,31739.0
2020-12-24 11:40:00,24.19,24.21,24.17,24.18,41273.0,20.8488,20.8661,20.8316,20.8402,41273.0
2020-12-24 11:45:00,24.18,24.2,24.17,24.2,48958.0,20.8402,20.8574,20.8316,20.8574,48958.0
2020-12-24 11:50:00,24.19,24.23,24.18,24.23,48834.0,20.8488,20.8833,20.8402,20.8833,48834.0
2020-12-24 11:55:00,24.23,24.23,24.2,24.21,50408.0,20.8833,20.8833,20.8574,20.8661,50408.0
2020-12-24 12:00:00,24.21,24.21,24.15,24.17,52268.0,20.8661,20.8661,20.8144,20.8316,52268.0
2020-12-24 12:05:00,24.17,24.2,24.17,24.2,35911.0,20.8316,20.8574,20.8316,20.8574,35911.0
2020-12-24 12:10:00,24.2,24.23,24.19,24.2,34797.0,20.8574,20.8833,20.8488,20.8574,34797.0
2020-12-24 12:15:00,24.2,24.21,24.18,24.21,26244.0,20.8574,20.8661,20.8402,20.8661,26244.0
2020-12-24 12:20:00,24.21,24.21,24.18,24.19,36858.0,20.8661,20.8661,20.8402,20.8488,36858.0
2020-12-24 12:25:00,24.2,24.22,24.16,24.2,39935.0,20.8574,20.8747,20.823,20.8574,39935.0
2020-12-24 12:30:00,24.19,24.22,24.19,24.2,38788.0,20.8488,20.8747,20.8488,20.8574,38788.0
2020-12-24 12:35:00,24.21,24.25,24.2,24.25,60118.0,20.8661,20.9005,20.8574,20.9005,60118.0
2020-12-24 12:40:00,24.25,24.26,24.24,24.26,49893.0,20.9005,20.9092,20.8919,20.9092,49893.0
2020-12-24 12:45:00,24.25,24.29,24.25,24.27,58958.0,20.9005,20.935,20.9005,20.9178,58958.0
2020-12-24 12:50:00,24.27,24.3,24.24,24.24,53457.0,20.9178,20.9436,20.8919,20.8919,53457.0
2020-12-24 12:55:00,24.24,24.27,24.22,24.26,123443.0,20.8919,20.9178,20.8747,20.9092,123443.0
2020-12-28 09:30:00,24.26,24.59,24.26,24.57,271733.0,20.9092,21.1936,20.9092,21.1763,271733.0
2020-12-28 09:35:00,24.57,24.57,24.42,24.5,63343.0,21.1763,21.1763,21.0471,21.116,63343.0
2020-12-28 09:40:00,24.49,24.55,24.46,24.54,51865.0,21.1074,21.1591,21.0815,21.1505,51865.0
2020-12-28 09:45:00,24.55,24.59,24.54,24.59,41731.0,21.1591,21.1936,21.1505,21.1936,41731.0
2020-12-28 09:50:00,24.59,24.6,24.54,24.58,51003.0,21.1936,21.2022,21.1505,21.185,51003.0
2020-12-28 09:55:00,24.58,24.63,24.55,24.6,72521.0,21.185,21.2281,21.1591,21.2022,72521.0
2020-12-28 10:00:00,24.59,24.63,24.56,24.58,50883.0,21.1936,21.2281,21.1677,21.185,50883.0
2020-12-28 10:05:00,24.58,24.6,24.56,24.58,22723.0,21.185,21.2022,21.1677,21.185,22723.0
2020-12-28 10:10:00,24.57,24.6,24.56,24.59,39155.0,21.1763,21.2022,21.1677,21.1936,39155.0
2020-12-28 10:15:00,24.59,24.6,24.55,24.55,66627.0,21.1936,21.2022,21.1591,21.1591,66627.0
2020-12-28 10:20:00,24.55,24.62,24.51,24.61,94501.0,21.1591,21.2194,21.1246,21.2108,94501.0
2020-12-28 10:25:00,24.61,24.62,24.57,24.6,45433.0,21.2108,21.2194,21.1763,21.2022,45433.0
2020-12-28 10:30:00,24.6,24.61,24.57,24.59,60334.0,21.2022,21.2108,21.1763,21.1936,60334.0
2020-12-28 10:35:00,24.59,24.6,24.56,24.57,30982.0,21.1936,21.2022,21.1677,21.1763,30982.0
2020-12-28 10:40:00,24.56,24.56,24.51,24.52,23343.0,21.1677,21.1677,21.1246,21.1332,23343.0
2020-12-28 10:45:00,24.52,24.54,24.49,24.49,39803.0,21.1332,21.1505,21.1074,21.1074,39803.0
2020-12-28 10:50:00,24.49,24.52,24.47,24.49,35819.0,21.1074,21.1332,21.0902,21.1074,35819.0
2020-12-28 10:55:00,24.49,24.51,24.48,24.5,26991.0,21.1074,21.1246,21.0988,21.116,26991.0
2020-12-28 11:00:00,24.5,24.52,24.48,24.48,38560.0,21.116,21.1332,21.0988,21.0988,38560.0
2020-12-28 11:05:00,24.48,24.5,24.47,24.49,22683.0,21.0988,21.116,21.0902,21.1074,22683.0
2020-12-28 11:10:00,24.5,24.51,24.48,24.48,37493.0,21.116,21.1246,21.0988,21.0988,37493.0
2020-12-28 11:15:00,24.48,24.49,24.45,24.46,41792.0,21.0988,21.1074,21.0729,21.0815,41792.0
2020-12-28 11:20:00,24.46,24.47,24.43,24.45,29794.0,21.0815,21.0902,21.0557,21.0729,29794.0
2020-12-28 11:25:00,24.44,24.45,24.42,24.42,28149.0,21.0643,21.0729,21.0471,21.0471,28149.0
2020-12-28 11:30:00,24.43,24.44,24.41,24.41,74866.0,21.0557,21.0643,21.0384,21.0384,74866.0
2020-12-28 11:35:00,24.42,24.44,24.41,24.44,55114.0,21.0471,21.0643,21.0384,21.0643,55114.0
2020-12-28 11:40:00,24.44,24.44,24.42,24.43,66536.0,21.0643,21.0643,21.0471,21.0557,66536.0
2020-12-28 11:45:00,24.43,24.44,24.42,24.42,27956.0,21.0557,21.0643,21.0471,21.0471,27956.0
2020-12-28 11:50:00,24.42,24.42,24.39,24.39,36465.0,21.0471,21.0471,21.0212,21.0212,36465.0
2020-12-28 11:55:00,24.4,24.4,24.37,24.37,28455.0,21.0298,21.0298,21.004,21.004,28455.0
2020-12-28 12:00:00,24.38,24.39,24.37,24.37,34265.0,21.0126,21.0212,21.004,21.004,34265.0
2020-12-28 12:05:00,24.38,24.39,24.36,24.38,67068.0,21.0126,21.0212,20.9953,21.0126,67068.0
2020-12-28 12:10:00,24.38,24.39,24.37,24.38,35232.0,21.0126,21.0212,21.004,21.0126,35232.0
2020-12-28 12:15:00,24.37,24.38,24.37,24.37,32715.0,21.004,21.0126,21.004,21.004,32715.0
2020-12-28 12:20:00,24.37,24.42,24.37,24.42,40156.0,21.004,21.0471,21.004,21.0471,40156.0
2020-12-28 12:25:00,24.42,24.42,24.39,24.39,43987.0,21.0471,21.0471,21.0212,21.0212,43987.0
2020-12-28 12:30:00,24.4,24.42,24.39,24.41,24054.0,21.0298,21.0471,21.0212,21.0384,24054.0
2020-12-28 12:35:00,24.41,24.45,24.41,24.44,32779.0,21.0384,21.0729,21.0384,21.0643,32779.0
2020-12-28 12:40:00,24.44,24.46,24.42,24.43,54428.0,21.0643,21.0815,21.0471,21.0557,54428.0
2020-12-28 12:45:00,24.43,24.43,24.4,24.41,21235.0,21.0557,21.0557,21.0298,21.0384,21235.0
2020-12-28 12:50:00,24.41,24.43,24.4,24.41,33649.0,21.0384,21.0557,21.0298,21.0384,33649.0
2020-12-28 12:55:00,24.41,24.41,24.38,24.38,21701.0,21.0384,21.0384,21.0126,21.0126,21701.0
2020-12-28 13:00:00,24.38,24.39,24.36,24.36,27226.0,21.0126,21.0212,20.9953,20.9953,27226.0
2020-12-28 13:05:00,24.36,24.37,24.35,24.37,21512.0,20.9953,21.004,20.9867,21.004,21512.0
2020-12-28 13:10:00,24.37,24.39,24.37,24.38,23473.0,21.004,21.0212,21.004,21.0126,23473.0
2020-12-28 13:15:00,24.38,24.42,24.37,24.42,46258.0,21.0126,21.0471,21.004,21.0471,46258.0
2020-12-28 13:20:00,24.41,24.42,24.39,24.4,26414.0,21.0384,21.0471,21.0212,21.0298,26414.0
2020-12-28 13:25:00,24.41,24.43,24.39,24.4,29628.0,21.0384,21.0557,21.0212,21.0298,29628.0
2020-12-28 13:30:00,24.39,24.42,24.39,24.41,35446.0,21.0212,21.0471,21.0212,21.0384,35446.0
2020-12-28 13:35:00,24.41,24.45,24.41,24.44,27129.0,21.0384,21.0729,21.0384,21.0643,27129.0
2020-12-28 13:40:00,24.44,24.46,24.42,24.44,21526.0,21.0643,21.0815,21.0471,21.0643,21526.0
2020-12-28 13:45:00,24.45,24.47,24.44,24.45,29418.0,21.0729,21.0902,21.0643,21.0729,29418.0
2020-12-28 13:50:00,24.44,24.45,24.44,24.45,18347.0,21.0643,21.0729,21.0643,21.0729,18347.0
2020-12-28 13:55:00,24.45,24.45,24.42,24.42,26086.0,21.0729,21.0729,21.0471,21.0471,26086.0
2020-12-28 14:00:00,24.43,24.43,24.41,24.43,22571.0,21.0557,21.0557,21.0384,21.0557,22571.0
2020-12-28 14:05:00,24.43,24.46,24.41,24.42,39502.0,21.0557,21.0815,21.0384,21.0471,39502.0
2020-12-28 14:10:00,24.42,24.45,24.42,24.44,67433.0,21.0471,21.0729,21.0471,21.0643,67433.0
2020-12-28 14:15:00,24.44,24.45,24.42,24.44,28594.0,21.0643,21.0729,21.0471,21.0643,28594.0
2020-12-28 14:20:00,24.44,24.45,24.42,24.45,24541.0,21.0643,21.0729,21.0471,21.0729,24541.0
2020-12-28 14:25:00,24.44,24.44,24.4,24.41,21762.0,21.0643,21.0643,21.0298,21.0384,21762.0
2020-12-28 14:30:00,24.42,24.43,24.39,24.43,37823.0,21.0471,21.0557,21.0212,21.0557,37823.0
2020-12-28 14:35:00,24.43,24.44,24.42,24.43,23299.0,21.0557,21.0643,21.0471,21.0557,23299.0
2020-12-28 14:40:00,24.43,24.45,24.42,24.43,26265.0,21.0557,21.0729,21.0471,21.0557,26265.0
2020-12-28 14:45:00,24.42,24.42,24.37,24.39,84448.0,21.0471,21.0471,21.004,21.0212,84448.0
2020-12-28 14:50:00,24.4,24.4,24.33,24.34,114865.0,21.0298,21.0298,20.9695,20.9781,114865.0
2020-12-28 14:55:00,24.34,24.36,24.34,24.34,29400.0,20.9781,20.9953,20.9781,20.9781,29400.0
2020-12-28 15:00:00,24.34,24.36,24.33,24.35,21866.0,20.9781,20.9953,20.9695,20.9867,21866.0
2020-12-28 15:05:00,24.35,24.36,24.27,24.3,90922.0,20.9867,20.9953,20.9178,20.9436,90922.0
2020-12-28 15:10:00,24.3,24.33,24.29,24.32,36593.0,20.9436,20.9695,20.935,20.9609,36593.0
2020-12-28 15:15:00,24.32,24.33,24.3,24.3,49089.0,20.9609,20.9695,20.9436,20.9436,49089.0
2020-12-28 15:20:00,24.3,24.34,24.29,24.34,51695.0,20.9436,20.9781,20.935,20.9781,51695.0
2020-12-28 15:25:00,24.34,24.35,24.32,24.33,34972.0,20.9781,20.9867,20.9609,20.9695,34972.0
2020-12-28 15:30:00,24.34,24.34,24.27,24.28,61481.0,20.9781,20.9781,20.9178,20.9264,61481.0
2020-12-28 15:35:00,24.28,24.32,24.27,24.3,77617.0,20.9264,20.9609,20.9178,20.9436,77617.0
2020-12-28 15:40:00,24.3,24.35,24.27,24.34,107910.0,20.9436,20.9867,20.9178,20.9781,107910.0
2020-12-28 15:45:00,24.34,24.35,24.31,24.32,92690.0,20.9781,20.9867,20.9523,20.9609,92690.0
2020-12-28 15:50:00,24.31,24.33,24.25,24.28,124626.0,20.9523,20.9695,20.9005,20.9264,124626.0
2020-12-28 15:55:00,24.28,24.3,24.25,24.27,364943.0,20.9264,20.9436,20.9005,20.9178,364943.0
2020-12-29 09:30:00,24.27,24.43,24.17,24.17,207326.0,20.9178,21.0557,20.8316,20.8316,207326.0
2020-12-29 09:35:00,24.18,24.27,24.18,24.18,64373.0,20.8402,20.9178,20.8402,20.8402,64373.0
2020-12-29 09:40:00,24.18,24.25,24.15,24.25,94499.0,20.8402,20.9005,20.8144,20.9005,94499.0
2020-12-29 09:45:00,24.25,24.28,24.2,24.28,60814.0,20.9005,20.9264,20.8574,20.9264,60814.0
2020-12-29 09:50:00,24.29,24.3,24.24,24.27,37584.0,20.935,20.9436,20.8919,20.9178,37584.0
2020-12-29 09:55:00,24.27,24.27,24.21,24.24,56793.0,20.9178,20.9178,20.8661,20.8919,56793.0
2020-12-29 10:00:00,24.25,24.27,24.21,24.24,41761.0,20.9005,20.9178,20.8661,20.8919,41761.0
2020-12-29 10:05:00,24.23,24.24,24.17,24.18,41306.0,20.8833,20.8919,20.8316,20.8402,41306.0
2020-12-29 10:10:00,24.18,24.19,24.09,24.1,35824.0,20.8402,20.8488,20.7626,20.7713,35824.0
2020-12-29 10:15:00,24.1,24.15,24.09,24.13,51461.0,20.7713,20.8144,20.7626,20.7971,51461.0
2020-12-29 10:20:00,24.13,24.19,24.12,24.17,41884.0,20.7971,20.8488,20.7885,20.8316,41884.0
2020-12-29 10:25:00,24.17,24.18,24.13,24.15,36312.0,20.8316,20.8402,20.7971,20.8144,36312.0
2020-12-29 10:30:00,24.14,24.16,24.13,24.16,38207.0,20.8057,20.823,20.7971,20.823,38207.0
2020-12-29 10:35:00,24.15,24.17,24.13,24.14,39358.0,20.8144,20.8316,20.7971,20.8057,39358.0
2020-12-29 10:40:00,24.14,24.2,24.13,24.19,45386.0,20.8057,20.8574,20.7971,20.8488,45386.0
2020-12-29 10:45:00,24.19,24.21,24.18,24.2,30104.0,20.8488,20.8661,20.8402,20.8574,30104.0
2020-12-29 10:50:00,24.2,24.21,24.17,24.18,36786.0,20.8574,20.8661,20.8316,20.8402,36786.0
2020-12-29 10:55:00,24.18,24.21,24.18,24.19,36722.0,20.8402,20.8661,20.8402,20.8488,36722.0
2020-12-29 11:00:00,24.19,24.2,24.15,24.15,32519.0,20.8488,20.8574,20.8144,20.8144,32519.0
2020-12-29 11:05:00,24.15,24.16,24.13,24.14,34011.0,20.8144,20.823,20.7971,20.8057,34011.0
2020-12-29 11:10:00,24.13,24.16,24.12,24.13,32130.0,20.7971,20.823,20.7885,20.7971,32130.0
2020-12-29 11:15:00,24.13,24.14,24.12,24.13,26027.0,20.7971,20.8057,20.7885,20.7971,26027.0
2020-12-29 11:20:00,24.14,24.18,24.13,24.18,40843.0,20.8057,20.8402,20.7971,20.8402,40843.0
2020-12-29 11:25:00,24.18,24.21,24.17,24.18,56311.0,20.8402,20.8661,20.8316,20.8402,56311.0
2020-12-29 11:30:00,24.18,24.21,24.17,24.21,34248.0,20.8402,20.8661,20.8316,20.8661,34248.0
2020-12-29 11:35:00,24.21,24.23,24.2,24.23,49507.0,20.8661,20.8833,20.8574,20.8833,49507.0
2020-12-29 11:40:00,24.22,24.26,24.22,24.26,38879.0,20.8747,20.9092,20.8747,20.9092,38879.0
2020-12-29 11:45:00,24.25,24.28,24.23,24.23,42909.0,20.9005,20.9264,20.8833,20.8833,42909.0
2020-12-29 11:50:00,24.23,24.26,24.21,24.21,24647.0,20.8833,20.9092,20.8661,20.8661,24647.0
2020-12-29 11:55:00,24.21,24.24,24.2,24.23,28646.0,20.8661,20.8919,20.8574,20.8833,28646.0
2020-12-29 12:00:00,24.23,24.24,24.18,24.2,38048.0,20.8833,20.8919,20.8402,20.8574,38048.0
2020-12-29 12:05:00,24.2,24.22,24.18,24.21,35310.0,20.8574,20.8747,20.8402,20.8661,35310.0
2020-12-29 12:10:00,24.2,24.21,24.13,24.14,29250.0,20.8574,20.8661,20.7971,20.8057,29250.0
2020-12-29 12:15:00,24.14,24.16,24.13,24.14,44204.0,20.8057,20.823,20.7971,20.8057,44204.0
2020-12-29 12:20:00,24.13,24.14,24.1,24.12,39225.0,20.7971,20.8057,20.7713,20.7885,39225.0
2020-12-29 12:25:00,24.11,24.15,24.08,24.15,74796.0,20.7799,20.8144,20.754,20.8144,74796.0
2020-12-29 12:30:00,24.15,24.15,24.1,24.12,35475.0,20.8144,20.8144,20.7713,20.7885,35475.0
2020-12-29 12:35:00,24.12,24.14,24.09,24.1,22520.0,20.7885,20.8057,20.7626,20.7713,22520.0
2020-12-29 12:40:00,24.1,24.13,24.1,24.11,26375.0,20.7713,20.7971,20.7713,20.7799,26375.0
2020-12-29 12:45:00,24.1,24.1,24.07,24.09,20978.0,20.7713,20.7713,20.7454,20.7626,20978.0
2020-12-29 12:50:00,24.09,24.1,24.06,24.07,31393.0,20.7626,20.7713,20.7368,20.7454,31393.0
2020-12-29 12:55:00,24.07,24.1,24.05,24.09,30974.0,20.7454,20.7713,20.7282,20.7626,30974.0
2020-12-29 13:00:00,24.09,24.1,24.06,24.07,26465.0,20.7626,20.7713,20.7368,20.7454,26465.0
2020-12-29 13:05:00,24.07,24.1,24.06,24.08,42844.0,20.7454,20.7713,20.7368,20.754,42844.0
2020-12-29 13:10:00,24.08,24.08,24.04,24.05,43527.0,20.754,20.754,20.7195,20.7282,43527.0
2020-12-29 13:15:00,24.06,24.07,24.05,24.05,28607.0,20.7368,20.7454,20.7282,20.7282,28607.0
2020-12-29 13:20:00,24.05,24.07,24.04,24.04,48086.0,20.7282,20.7454,20.7195,20.7195,48086.0
2020-12-29 13:25:00,24.05,24.1,24.03,24.08,58670.0,20.7282,20.7713,20.7109,20.754,58670.0
2020-12-29 13:30:00,24.08,24.09,24.06,24.07,40974.0,20.754,20.7626,20.7368,20.7454,40974.0
2020-12-29 13:35:00,24.06,24.07,24.03,24.06,60262.0,20.7368,20.7454,20.7109,20.7368,60262.0
2020-12-29 13:40:00,24.06,24.07,24.03,24.03,33634.0,20.7368,20.7454,20.7109,20.7109,33634.0
2020-12-29 13:45:00,24.03,24.06,24.02,24.06,43578.0,20.7109,20.7368,20.7023,20.7368,43578.0
2020-12-29 13:50:00,24.06,24.08,24.05,24.07,43037.0,20.7368,20.754,20.7282,20.7454,43037.0
2020-12-29 13:55:00,24.07,24.11,24.06,24.07,58373.0,20.7454,20.7799,20.7368,20.7454,58373.0
2020-12-29 14:00:00,24.08,24.08,24.04,24.05,36472.0,20.754,20.754,20.7195,20.7282,36472.0
2020-12-29 14:05:00,24.05,24.06,24.03,24.03,29432.0,20.7282,20.7368,20.7109,20.7109,29432.0
2020-12-29 14:10:00,24.03,24.05,24.02,24.02,47598.0,20.7109,20.7282,20.7023,20.7023,47598.0
2020-12-29 14:15:00,24.02,24.03,23.97,23.98,63415.0,20.7023,20.7109,20.6592,20.6678,63415.0
2020-12-29 14:20:00,23.98,24.01,23.97,24.0,34969.0,20.6678,20.6937,20.6592,20.6851,34969.0
2020-12-29 14:25:00,24.01,24.03,23.99,24.03,55419.0,20.6937,20.7109,20.6765,20.7109,55419.0
2020-12-29 14:30:00,24.03,24.03,23.99,24.0,51886.0,20.7109,20.7109,20.6765,20.6851,51886.0
2020-12-29 14:35:00,24.01,24.02,23.98,24.02,40088.0,20.6937,20.7023,20.6678,20.7023,40088.0
2020-12-29 14:40:00,24.02,24.02,23.99,24.0,29714.0,20.7023,20.7023,20.6765,20.6851,29714.0
2020-12-29 14:45:00,24.0,24.01,23.97,23.99,60144.0,20.6851,20.6937,20.6592,20.6765,60144.0
2020-12-29 14:50:00,23.99,24.03,23.98,24.02,56134.0,20.6765,20.7109,20.6678,20.7023,56134.0
2020-12-29 14:55:00,24.01,24.02,23.98,23.98,59580.0,20.6937,20.7023,20.6678,20.6678,59580.0
2020-12-29 15:00:00,23.98,24.02,23.98,23.98,60931.0,20.6678,20.7023,20.6678,20.6678,60931.0
2020-12-29 15:05:00,23.98,24.03,23.98,24.02,63564.0,20.6678,20.7109,20.6678,20.7023,63564.0
2020-12-29 15:10:00,24.02,24.1,24.02,24.09,46857.0,20.7023,20.7713,20.7023,20.7626,46857.0
2020-12-29 15:15:00,24.09,24.14,24.07,24.14,109446.0,20.7626,20.8057,20.7454,20.8057,109446.0
2020-12-29 15:20:00,24.14,24.16,24.12,24.15,55453.0,20.8057,20.823,20.7885,20.8144,55453.0
2020-12-29 15:25:00,24.14,24.16,24.11,24.15,60459.0,20.8057,20.823,20.7799,20.8144,60459.0
2020-12-29 15:30:00,24.15,24.16,24.13,24.13,144635.0,20.8144,20.823,20.7971,20.7971,144635.0
2020-12-29 15:35:00,24.14,24.17,24.11,24.16,95567.0,20.8057,20.8316,20.7799,20.823,95567.0
2020-12-29 15:40:00,24.16,24.17,24.13,24.14,116414.0,20.823,20.8316,20.7971,20.8057,116414.0
2020-12-29 15:45:00,24.15,24.16,24.09,24.1,123581.0,20.8144,20.823,20.7626,20.7713,123581.0
2020-12-29 15:50:00,24.1,24.12,24.06,24.07,125710.0,20.7713,20.7885,20.7368,20.7454,125710.0
2020-12-29 15:55:00,24.07,24.1,24.04,24.06,364210.0,20.7454,20.7713,20.7195,20.7368,364210.0
2020-12-30 09:30:00,24.2,24.37,24.2,24.26,121827.0,20.8574,21.004,20.8574,20.9092,121827.0
2020-12-30 09:35:00,24.28,24.34,24.27,24.34,67035.0,20.9264,20.9781,20.9178,20.9781,67035.0
2020-12-30 09:40:00,24.34,24.4,24.33,24.38,45920.0,20.9781,21.0298,20.9695,21.0126,45920.0
2020-12-30 09:45:00,24.38,24.42,24.36,24.38,69103.0,21.0126,21.0471,20.9953,21.0126,69103.0
2020-12-30 09:50:00,24.38,24.41,24.36,24.38,46434.0,21.0126,21.0384,20.9953,21.0126,46434.0
2020-12-30 09:55:00,24.37,24.41,24.37,24.39,65392.0,21.004,21.0384,21.004,21.0212,65392.0
2020-12-30 10:00:00,24.39,24.43,24.37,24.37,51683.0,21.0212,21.0557,21.004,21.004,51683.0
2020-12-30 10:05:00,24.38,24.41,24.36,24.39,35483.0,21.0126,21.0384,20.9953,21.0212,35483.0
2020-12-30 10:10:00,24.39,24.41,24.36,24.38,80924.0,21.0212,21.0384,20.9953,21.0126,80924.0
2020-12-30 10:15:00,24.38,24.41,24.37,24.4,42826.0,21.0126,21.0384,21.004,21.0298,42826.0
2020-12-30 10:20:00,24.4,24.48,24.39,24.46,98511.0,21.0298,21.0988,21.0212,21.0815,98511.0
2020-12-30 10:25:00,24.46,24.5,24.45,24.49,49014.0,21.0815,21.116,21.0729,21.1074,49014.0
2020-12-30 10:30:00,24.49,24.52,24.48,24.5,56541.0,21.1074,21.1332,21.0988,21.116,56541.0
2020-12-30 10:35:00,24.5,24.53,24.49,24.5,116702.0,21.116,21.1419,21.1074,21.116,116702.0
2020-12-30 10:40:00,24.49,24.53,24.48,24.53,39695.0,21.1074,21.1419,21.0988,21.1419,39695.0
2020-12-30 10:45:00,24.53,24.59,24.53,24.56,77518.0,21.1419,21.1936,21.1419,21.1677,77518.0
2020-12-30 10:50:00,24.56,24.58,24.55,24.57,31373.0,21.1677,21.185,21.1591,21.1763,31373.0
2020-12-30 10:55:00,24.56,24.6,24.56,24.59,51744.0,21.1677,21.2022,21.1677,21.1936,51744.0
2020-12-30 11:00:00,24.6,24.62,24.54,24.54,53463.0,21.2022,21.2194,21.1505,21.1505,53463.0
2020-12-30 11:05:00,24.54,24.59,24.54,24.59,40359.0,21.1505,21.1936,21.1505,21.1936,40359.0
2020-12-30 11:10:00,24.59,24.59,24.56,24.56,47150.0,21.1936,21.1936,21.1677,21.1677,47150.0
2020-12-30 11:15:00,24.57,24.61,24.56,24.6,48219.0,21.1763,21.2108,21.1677,21.2022,48219.0
2020-12-30 11:20:00,24.6,24.65,24.59,24.63,56601.0,21.2022,21.2453,21.1936,21.2281,56601.0
2020-12-30 11:25:00,24.63,24.65,24.6,24.61,70287.0,21.2281,21.2453,21.2022,21.2108,70287.0
2020-12-30 11:30:00,24.61,24.64,24.6,24.62,60751.0,21.2108,21.2367,21.2022,21.2194,60751.0
2020-12-30 11:35:00,24.63,24.65,24.59,24.59,66274.0,21.2281,21.2453,21.1936,21.1936,66274.0
2020-12-30 11:40:00,24.6,24.61,24.58,24.58,68361.0,21.2022,21.2108,21.185,21.185,68361.0
2020-12-30 11:45:00,24.59,24.59,24.55,24.57,80888.0,21.1936,21.1936,21.1591,21.1763,80888.0
2020-12-30 11:50:00,24.58,24.6,24.56,24.57,49294.0,21.185,21.2022,21.1677,21.1763,49294.0
2020-12-30 11:55:00,24.56,24.57,24.53,24.53,41375.0,21.1677,21.1763,21.1419,21.1419,41375.0
2020-12-30 12:00:00,24.54,24.56,24.52,24.55,39597.0,21.1505,21.1677,21.1332,21.1591,39597.0
2020-12-30 12:05:00,24.55,24.56,24.53,24.54,68394.0,21.1591,21.1677,21.1419,21.1505,68394.0
2020-12-30 12:10:00,24.54,24.56,24.53,24.56,60268.0,21.1505,21.1677,21.1419,21.1677,60268.0
2020-12-30 12:15:00,24.56,24.56,24.53,24.54,62154.0,21.1677,21.1677,21.1419,21.1505,62154.0
2020-12-30 12:20:00,24.54,24.56,24.51,24.52,45927.0,21.1505,21.1677,21.1246,21.1332,45927.0
2020-12-30 12:25:00,24.52,24.53,24.5,24.51,68481.0,21.1332,21.1419,21.116,21.1246,68481.0
2020-12-30 12:30:00,24.51,24.52,24.47,24.52,62279.0,21.1246,21.1332,21.0902,21.1332,62279.0
2020-12-30 12:35:00,24.52,24.54,24.51,24.52,40112.0,21.1332,21.1505,21.1246,21.1332,40112.0
2020-12-30 12:40:00,24.52,24.56,24.51,24.52,48754.0,21.1332,21.1677,21.1246,21.1332,48754.0
2020-12-30 12:45:00,24.51,24.54,24.5,24.53,37121.0,21.1246,21.1505,21.116,21.1419,37121.0
2020-12-30 12:50:00,24.53,24.56,24.52,24.54,52980.0,21.1419,21.1677,21.1332,21.1505,52980.0
2020-12-30 12:55:00,24.54,24.58,24.53,24.57,51007.0,21.1505,21.185,21.1419,21.1763,51007.0
2020-12-30 13:00:00,24.57,24.6,24.57,24.59,81753.0,21.1763,21.2022,21.1763,21.1936,81753.0
2020-12-30 13:05:00,24.59,24.61,24.59,24.6,84853.0,21.1936,21.2108,21.1936,21.2022,84853.0
2020-12-30 13:10:00,24.6,24.63,24.58,24.61,137555.0,21.2022,21.2281,21.185,21.2108,137555.0
2020-12-30 13:15:00,24.61,24.69,24.6,24.68,141473.0,21.2108,21.2798,21.2022,21.2712,141473.0
2020-12-30 13:20:00,24.68,24.68,24.59,24.62,73666.0,21.2712,21.2712,21.1936,21.2194,73666.0
2020-12-30 13:25:00,24.61,24.62,24.58,24.58,31981.0,21.2108,21.2194,21.185,21.185,31981.0
2020-12-30 13:30:00,24.59,24.59,24.56,24.57,23578.0,21.1936,21.1936,21.1677,21.1763,23578.0
2020-12-30 13:35:00,24.57,24.6,24.54,24.54,86890.0,21.1763,21.2022,21.1505,21.1505,86890.0
2020-12-30 13:40:00,24.54,24.55,24.53,24.53,50903.0,21.1505,21.1591,21.1419,21.1419,50903.0
2020-12-30 13:45:00,24.53,24.54,24.5,24.5,51585.0,21.1419,21.1505,21.116,21.116,51585.0
2020-12-30 13:50:00,24.51,24.51,24.46,24.46,77483.0,21.1246,21.1246,21.0815,21.0815,77483.0
2020-12-30 13:55:00,24.47,24.49,24.43,24.44,166265.0,21.0902,21.1074,21.0557,21.0643,166265.0
2020-12-30 14:00:00,24.45,24.46,24.41,24.44,72114.0,21.0729,21.0815,21.0384,21.0643,72114.0
2020-12-30 14:05:00,24.45,24.49,24.42,24.42,49718.0,21.0729,21.1074,21.0471,21.0471,49718.0
2020-12-30 14:10:00,24.43,24.46,24.41,24.45,31803.0,21.0557,21.0815,21.0384,21.0729,31803.0
2020-12-30 14:15:00,24.44,24.45,24.41,24.42,39047.0,21.0643,21.0729,21.0384,21.0471,39047.0
2020-12-30 14:20:00,24.42,24.45,24.41,24.43,27069.0,21.0471,21.0729,21.0384,21.0557,27069.0
2020-12-30 14:25:00,24.43,24.47,24.42,24.45,57055.0,21.0557,21.0902,21.0471,21.0729,57055.0
2020-12-30 14:30:00,24.44,24.45,24.4,24.41,37296.0,21.0643,21.0729,21.0298,21.0384,37296.0
2020-12-30 14:35:00,24.41,24.44,24.37,24.39,129381.0,21.0384,21.0643,21.004,21.0212,129381.0
2020-12-30 14:40:00,24.39,24.4,24.35,24.36,89848.0,21.0212,21.0298,20.9867,20.9953,89848.0
2020-12-30 14:45:00,24.36,24.42,24.35,24.39,82588.0,20.9953,21.0471,20.9867,21.0212,82588.0
2020-12-30 14:50:00,24.39,24.42,24.36,24.36,39881.0,21.0212,21.0471,20.9953,20.9953,39881.0
2020-12-30 14:55:00,24.37,24.38,24.35,24.35,45524.0,21.004,21.0126,20.9867,20.9867,45524.0
2020-12-30 15:00:00,24.35,24.35,24.29,24.32,127905.0,20.9867,20.9867,20.935,20.9609,127905.0
2020-12-30 15:05:00,24.32,24.32,24.28,24.32,68223.0,20.9609,20.9609,20.9264,20.9609,68223.0
2020-12-30 15:10:00,24.33,24.36,24.3,24.35,61113.0,20.9695,20.9953,20.9436,20.9867,61113.0
2020-12-30 15:15:00,24.35,24.35,24.28,24.29,41592.0,20.9867,20.9867,20.9264,20.935,41592.0
2020-12-30 15:20:00,24.29,24.38,24.28,24.36,89354.0,20.935,21.0126,20.9264,20.9953,89354.0
2020-12-30 15:25:00,24.37,24.41,24.36,24.41,87047.0,21.004,21.0384,20.9953,21.0384,87047.0
2020-12-30 15:30:00,24.41,24.42,24.39,24.41,107491.0,21.0384,21.0471,21.0212,21.0384,107491.0
2020-12-30 15:35:00,24.41,24.48,24.4,24.48,140998.0,21.0384,21.0988,21.0298,21.0988,140998.0
2020-12-30 15:40:00,24.48,24.48,24.4,24.41,157055.0,21.0988,21.0988,21.0298,21.0384,157055.0
2020-12-30 15:45:00,24.41,24.41,24.36,24.38,148217.0,21.0384,21.0384,20.9953,21.0126,148217.0
2020-12-30 15:50:00,24.38,24.41,24.37,24.37,234004.0,21.0126,21.0384,21.004,21.004,234004.0
2020-12-30 15:55:00,24.37,24.39,24.31,24.32,628814.0,21.004,21.0212,20.9523,20.9609,628814.0
2020-12-31 09:30:00,24.34,24.48,24.31,24.32,106153.0,20.9781,21.0988,20.9523,20.9609,106153.0
2020-12-31 09:35:00,24.31,24.33,24.25,24.26,43753.0,20.9523,20.9695,20.9005,20.9092,43753.0
2020-12-31 09:40:00,24.26,24.32,24.23,24.32,29975.0,20.9092,20.9609,20.8833,20.9609,29975.0
2020-12-31 09:45:00,24.32,24.32,24.28,24.31,42755.0,20.9609,20.9609,20.9264,20.9523,42755.0
2020-12-31 09:50:00,24.31,24.33,24.23,24.26,30675.0,20.9523,20.9695,20.8833,20.9092,30675.0
2020-12-31 09:55:00,24.26,24.29,24.25,24.25,39083.0,20.9092,20.935,20.9005,20.9005,39083.0
2020-12-31 10:00:00,24.26,24.34,24.24,24.33,37738.0,20.9092,20.9781,20.8919,20.9695,37738.0
2020-12-31 10:05:00,24.32,24.35,24.31,24.31,37094.0,20.9609,20.9867,20.9523,20.9523,37094.0
2020-12-31 10:10:00,24.32,24.34,24.3,24.33,21914.0,20.9609,20.9781,20.9436,20.9695,21914.0
2020-12-31 10:15:00,24.34,24.37,24.34,24.37,41503.0,20.9781,21.004,20.9781,21.004,41503.0
2020-12-31 10:20:00,24.36,24.37,24.32,24.32,127313.0,20.9953,21.004,20.9609,20.9609,127313.0
2020-12-31 10:25:00,24.33,24.35,24.31,24.32,57636.0,20.9695,20.9867,20.9523,20.9609,57636.0
2020-12-31 10:30:00,24.32,24.35,24.29,24.34,97143.0,20.9609,20.9867,20.935,20.9781,97143.0
2020-12-31 10:35:00,24.33,24.37,24.33,24.34,50980.0,20.9695,21.004,20.9695,20.9781,50980.0
2020-12-31 10:40:00,24.35,24.4,24.35,24.39,35483.0,20.9867,21.0298,20.9867,21.0212,35483.0
2020-12-31 10:45:00,24.4,24.42,24.4,24.4,24984.0,21.0298,21.0471,21.0298,21.0298,24984.0
2020-12-31 10:50:00,24.39,24.46,24.39,24.45,58109.0,21.0212,21.0815,21.0212,21.0729,58109.0
2020-12-31 10:55:00,24.45,24.46,24.42,24.42,47392.0,21.0729,21.0815,21.0471,21.0471,47392.0
2020-12-31 11:00:00,24.43,24.44,24.4,24.44,29367.0,21.0557,21.0643,21.0298,21.0643,29367.0
2020-12-31 11:05:00,24.45,24.48,24.44,24.46,32099.0,21.0729,21.0988,21.0643,21.0815,32099.0
2020-12-31 11:10:00,24.47,24.48,24.44,24.48,44567.0,21.0902,21.0988,21.0643,21.0988,44567.0
2020-12-31 11:15:00,24.48,24.49,24.45,24.45,27290.0,21.0988,21.1074,21.0729,21.0729,27290.0
2020-12-31 11:20:00,24.46,24.46,24.43,24.43,31446.0,21.0815,21.0815,21.0557,21.0557,31446.0
2020-12-31 11:25:00,24.43,24.48,24.43,24.46,34756.0,21.0557,21.0988,21.0557,21.0815,34756.0
2020-12-31 11:30:00,24.46,24.49,24.45,24.46,51980.0,21.0815,21.1074,21.0729,21.0815,51980.0
2020-12-31 11:35:00,24.47,24.49,24.45,24.46,54172.0,21.0902,21.1074,21.0729,21.0815,54172.0
2020-12-31 11:40:00,24.46,24.48,24.45,24.47,15538.0,21.0815,21.0988,21.0729,21.0902,15538.0
2020-12-31 11:45:00,24.48,24.51,24.46,24.5,52173.0,21.0988,21.1246,21.0815,21.116,52173.0
2020-12-31 11:50:00,24.51,24.51,24.48,24.5,46647.0,21.1246,21.1246,21.0988,21.116,46647.0
2020-12-31 11:55:00,24.49,24.53,24.48,24.53,25442.0,21.1074,21.1419,21.0988,21.1419,25442.0
2020-12-31 12:00:00,24.53,24.53,24.46,24.46,27226.0,21.1419,21.1419,21.0815,21.0815,27226.0
2020-12-31 12:05:00,24.46,24.48,24.44,24.48,48687.0,21.0815,21.0988,21.0643,21.0988,48687.0
2020-12-31 12:10:00,24.48,24.52,24.47,24.52,35265.0,21.0988,21.1332,21.0902,21.1332,35265.0
2020-12-31 12:15:00,24.52,24.56,24.5,24.55,33786.0,21.1332,21.1677,21.116,21.1591,33786.0
2020-12-31 12:20:00,24.55,24.58,24.54,24.58,35030.0,21.1591,21.185,21.1505,21.185,35030.0
2020-12-31 12:25:00,24.58,24.59,24.56,24.57,31731.0,21.185,21.1936,21.1677,21.1763,31731.0
2020-12-31 12:30:00,24.58,24.58,24.54,24.55,42184.0,21.185,21.185,21.1505,21.1591,42184.0
2020-12-31 12:35:00,24.55,24.55,24.52,24.52,25541.0,21.1591,21.1591,21.1332,21.1332,25541.0
2020-12-31 12:40:00,24.53,24.54,24.51,24.51,15544.0,21.1419,21.1505,21.1246,21.1246,15544.0
2020-12-31 12:45:00,24.52,24.54,24.51,24.52,33749.0,21.1332,21.1505,21.1246,21.1332,33749.0
2020-12-31 12:50:00,24.52,24.52,24.48,24.5,19731.0,21.1332,21.1332,21.0988,21.116,19731.0
2020-12-31 12:55:00,24.49,24.5,24.47,24.48,20888.0,21.1074,21.116,21.0902,21.0988,20888.0
2020-12-31 13:00:00,24.48,24.49,24.47,24.48,11737.0,21.0988,21.1074,21.0902,21.0988,11737.0
2020-12-31 13:05:00,24.47,24.48,24.45,24.46,25885.0,21.0902,21.0988,21.0729,21.0815,25885.0
2020-12-31 13:10:00,24.46,24.49,24.46,24.48,24366.0,21.0815,21.1074,21.0815,21.0988,24366.0
2020-12-31 13:15:00,24.48,24.49,24.47,24.48,17428.0,21.0988,21.1074,21.0902,21.0988,17428.0
2020-12-31 13:20:00,24.48,24.49,24.46,24.46,22825.0,21.0988,21.1074,21.0815,21.0815,22825.0
2020-12-31 13:25:00,24.46,24.49,24.45,24.49,17185.0,21.0815,21.1074,21.0729,21.1074,17185.0
2020-12-31 13:30:00,24.48,24.49,24.46,24.46,26622.0,21.0988,21.1074,21.0815,21.0815,26622.0
2020-12-31 13:35:00,24.46,24.47,24.44,24.45,17020.0,21.0815,21.0902,21.0643,21.0729,17020.0
2020-12-31 13:40:00,24.45,24.46,24.43,24.43,15085.0,21.0729,21.0815,21.0557,21.0557,15085.0
2020-12-31 13:45:00,24.44,24.46,24.42,24.43,19447.0,21.0643,21.0815,21.0471,21.0557,19447.0
2020-12-31 13:50:00,24.43,24.43,24.41,24.42,28503.0,21.0557,21.0557,21.0384,21.0471,28503.0
2020-12-31 13:55:00,24.43,24.43,24.41,24.42,14134.0,21.0557,21.0557,21.0384,21.0471,14134.0
2020-12-31 14:00:00,24.43,24.49,24.41,24.48,53843.0,21.0557,21.1074,21.0384,21.0988,53843.0
2020-12-31 14:05:00,24.48,24.54,24.48,24.54,34909.0,21.0988,21.1505,21.0988,21.1505,34909.0
2020-12-31 14:10:00,24.54,24.56,24.52,24.55,82717.0,21.1505,21.1677,21.1332,21.1591,82717.0
2020-12-31 14:15:00,24.55,24.59,24.54,24.58,65189.0,21.1591,21.1936,21.1505,21.185,65189.0
2020-12-31 14:20:00,24.58,24.58,24.5,24.51,81471.0,21.185,21.185,21.116,21.1246,81471.0
2020-12-31 14:25:00,24.51,24.51,24.46,24.46,97756.0,21.1246,21.1246,21.0815,21.0815,97756.0
2020-12-31 14:30:00,24.46,24.49,24.45,24.49,110512.0,21.0815,21.1074,21.0729,21.1074,110512.0
2020-12-31 14:35:00,24.48,24.49,24.45,24.46,123851.0,21.0988,21.1074,21.0729,21.0815,123851.0
2020-12-31 14:40:00,24.46,24.49,24.45,24.46,82668.0,21.0815,21.1074,21.0729,21.0815,82668.0
2020-12-31 14:45:00,24.45,24.49,24.44,24.49,62582.0,21.0729,21.1074,21.0643,21.1074,62582.0
2020-12-31 14:50:00,24.49,24.49,24.46,24.46,28610.0,21.1074,21.1074,21.0815,21.0815,28610.0
2020-12-31 14:55:00,24.46,24.54,24.46,24.53,82688.0,21.0815,21.1505,21.0815,21.1419,82688.0
2020-12-31 15:00:00,24.53,24.58,24.52,24.56,62363.0,21.1419,21.185,21.1332,21.1677,62363.0
2020-12-31 15:05:00,24.56,24.61,24.56,24.6,81734.0,21.1677,21.2108,21.1677,21.2022,81734.0
2020-12-31 15:10:00,24.6,24.65,24.57,24.6,113080.0,21.2022,21.2453,21.1763,21.2022,113080.0
2020-12-31 15:15:00,24.6,24.67,24.59,24.67,107049.0,21.2022,21.2625,21.1936,21.2625,107049.0
2020-12-31 15:20:00,24.67,24.68,24.64,24.64,119348.0,21.2625,21.2712,21.2367,21.2367,119348.0
2020-12-31 15:25:00,24.64,24.68,24.61,24.67,122725.0,21.2367,21.2712,21.2108,21.2625,122725.0
2020-12-31 15:30:00,24.67,24.69,24.63,24.64,162945.0,21.2625,21.2798,21.2281,21.2367,162945.0
2020-12-31 15:35:00,24.64,24.66,24.62,24.64,87011.0,21.2367,21.2539,21.2194,21.2367,87011.0
2020-12-31 15:40:00,24.63,24.67,24.62,24.66,104731.0,21.2281,21.2625,21.2194,21.2539,104731.0
2020-12-31 15:45:00,24.66,24.66,24.59,24.6,167387.0,21.2539,21.2539,21.1936,21.2022,167387.0
2020-12-31 15:50:00,24.6,24.63,24.58,24.62,170238.0,21.2022,21.2281,21.185,21.2194,170238.0
2020-12-31 15:55:00,24.62,24.62,24.56,24.58,451836.0,21.2194,21.2194,21.1677,21.185,451836.0
2021-01-04 09:30:00,24.7,24.94,24.69,24.83,245801.0,21.2884,21.4952,21.2798,21.4004,245801.0
2021-01-04 09:35:00,24.87,24.87,24.72,24.75,106195.0,21.4349,21.4349,21.3056,21.3315,106195.0
2021-01-04 09:40:00,24.75,24.76,24.68,24.73,71491.0,21.3315,21.3401,21.2712,21.3142,71491.0
2021-01-04 09:45:00,24.73,24.76,24.69,24.69,73993.0,21.3142,21.3401,21.2798,21.2798,73993.0
2021-01-04 09:50:00,24.67,24.7,24.61,24.67,62120.0,21.2625,21.2884,21.2108,21.2625,62120.0
2021-01-04 09:55:00,24.67,24.76,24.66,24.73,56902.0,21.2625,21.3401,21.2539,21.3142,56902.0
2021-01-04 10:00:00,24.73,24.76,24.57,24.59,114622.0,21.3142,21.3401,21.1763,21.1936,114622.0
2021-01-04 10:05:00,24.59,24.59,24.51,24.54,40217.0,21.1936,21.1936,21.1246,21.1505,40217.0
2021-01-04 10:10:00,24.54,24.57,24.51,24.52,52677.0,21.1505,21.1763,21.1246,21.1332,52677.0
2021-01-04 10:15:00,24.52,24.55,24.5,24.5,47040.0,21.1332,21.1591,21.116,21.116,47040.0
2021-01-04 10:20:00,24.5,24.54,24.49,24.54,39176.0,21.116,21.1505,21.1074,21.1505,39176.0
2021-01-04 10:25:00,24.53,24.58,24.51,24.57,44200.0,21.1419,21.185,21.1246,21.1763,44200.0
2021-01-04 10:30:00,24.57,24.58,24.51,24.53,68639.0,21.1763,21.185,21.1246,21.1419,68639.0
2021-01-04 10:35:00,24.53,24.55,24.45,24.46,52850.0,21.1419,21.1591,21.0729,21.0815,52850.0
2021-01-04 10:40:00,24.46,24.5,24.45,24.47,42087.0,21.0815,21.116,21.0729,21.0902,42087.0
2021-01-04 10:45:00,24.46,24.46,24.41,24.43,60038.0,21.0815,21.0815,21.0384,21.0557,60038.0
2021-01-04 10:50:00,24.44,24.44,24.32,24.33,81071.0,21.0643,21.0643,20.9609,20.9695,81071.0
2021-01-04 10:55:00,24.34,24.35,24.3,24.31,62913.0,20.9781,20.9867,20.9436,20.9523,62913.0
2021-01-04 11:00:00,24.31,24.34,24.19,24.23,88316.0,20.9523,20.9781,20.8488,20.8833,88316.0
2021-01-04 11:05:00,24.23,24.24,24.14,24.17,56782.0,20.8833,20.8919,20.8057,20.8316,56782.0
2021-01-04 11:10:00,24.17,24.23,24.13,24.22,68618.0,20.8316,20.8833,20.7971,20.8747,68618.0
2021-01-04 11:15:00,24.23,24.25,24.2,24.24,75515.0,20.8833,20.9005,20.8574,20.8919,75515.0
2021-01-04 11:20:00,24.24,24.25,24.2,24.21,56369.0,20.8919,20.9005,20.8574,20.8661,56369.0
2021-01-04 11:25:00,24.2,24.24,24.19,24.23,50944.0,20.8574,20.8919,20.8488,20.8833,50944.0
2021-01-04 11:30:00,24.23,24.24,24.17,24.2,70419.0,20.8833,20.8919,20.8316,20.8574,70419.0
2021-01-04 11:35:00,24.2,24.21,24.14,24.16,68350.0,20.8574,20.8661,20.8057,20.823,68350.0
2021-01-04 11:40:00,24.15,24.16,24.11,24.11,56803.0,20.8144,20.823,20.7799,20.7799,56803.0
2021-01-04 11:45:00,24.11,24.13,24.06,24.06,85742.0,20.7799,20.7971,20.7368,20.7368,85742.0
2021-01-04 11:50:00,24.06,24.12,24.03,24.03,148365.0,20.7368,20.7885,20.7109,20.7109,148365.0
2021-01-04 11:55:00,24.03,24.03,23.96,23.97,172789.0,20.7109,20.7109,20.6506,20.6592,172789.0
2021-01-04 12:00:00,23.96,24.03,23.95,24.0,125955.0,20.6506,20.7109,20.642,20.6851,125955.0
2021-01-04 12:05:00,24.01,24.02,23.93,23.95,91933.0,20.6937,20.7023,20.6247,20.642,91933.0
2021-01-04 12:10:00,23.96,23.96,23.85,23.89,109039.0,20.6506,20.6506,20.5558,20.5903,109039.0
2021-01-04 12:15:00,23.89,23.97,23.85,23.95,105622.0,20.5903,20.6592,20.5558,20.642,105622.0
2021-01-04 12:20:00,23.94,23.98,23.92,23.96,53004.0,20.6334,20.6678,20.6161,20.6506,53004.0
2021-01-04 12:25:00,23.96,24.01,23.95,24.0,38428.0,20.6506,20.6937,20.642,20.6851,38428.0
2021-01-04 12:30:00,24.0,24.01,23.96,23.99,58385.0,20.6851,20.6937,20.6506,20.6765,58385.0
2021-01-04 12:35:00,24.0,24.0,23.92,23.94,26867.0,20.6851,20.6851,20.6161,20.6334,26867.0
2021-01-04 12:40:00,23.94,23.94,23.87,23.93,46890.0,20.6334,20.6334,20.573,20.6247,46890.0
2021-01-04 12:45:00,23.93,23.96,23.9,23.95,52004.0,20.6247,20.6506,20.5989,20.642,52004.0
2021-01-04 12:50:00,23.95,24.02,23.94,24.0,66404.0,20.642,20.7023,20.6334,20.6851,66404.0
2021-01-04 12:55:00,24.0,24.04,24.0,24.03,25188.0,20.6851,20.7195,20.6851,20.7109,25188.0
2021-01-04 13:00:00,24.04,24.07,24.02,24.05,61642.0,20.7195,20.7454,20.7023,20.7282,61642.0
2021-01-04 13:05:00,24.04,24.13,24.04,24.11,42163.0,20.7195,20.7971,20.7195,20.7799,42163.0
2021-01-04 13:10:00,24.12,24.14,24.1,24.14,37459.0,20.7885,20.8057,20.7713,20.8057,37459.0
2021-01-04 13:15:00,24.14,24.16,24.13,24.14,41780.0,20.8057,20.823,20.7971,20.8057,41780.0
2021-01-04 13:20:00,24.14,24.2,24.13,24.19,37163.0,20.8057,20.8574,20.7971,20.8488,37163.0
2021-01-04 13:25:00,24.19,24.24,24.18,24.21,48256.0,20.8488,20.8919,20.8402,20.8661,48256.0
2021-01-04 13:30:00,24.21,24.21,24.16,24.18,54656.0,20.8661,20.8661,20.823,20.8402,54656.0
2021-01-04 13:35:00,24.18,24.22,24.17,24.21,36343.0,20.8402,20.8747,20.8316,20.8661,36343.0
2021-01-04 13:40:00,24.21,24.22,24.17,24.2,61461.0,20.8661,20.8747,20.8316,20.8574,61461.0
2021-01-04 13:45:00,24.2,24.24,24.14,24.17,62213.0,20.8574,20.8919,20.8057,20.8316,62213.0
2021-01-04 13:50:00,24.17,24.24,24.15,24.22,47106.0,20.8316,20.8919,20.8144,20.8747,47106.0
2021-01-04 13:55:00,24.21,24.24,24.19,24.23,51767.0,20.8661,20.8919,20.8488,20.8833,51767.0
2021-01-04 14:00:00,24.22,24.22,24.17,24.19,43878.0,20.8747,20.8747,20.8316,20.8488,43878.0
2021-01-04 14:05:00,24.19,24.19,24.09,24.09,38447.0,20.8488,20.8488,20.7626,20.7626,38447.0
2021-01-04 14:10:00,24.1,24.12,24.07,24.12,33512.0,20.7713,20.7885,20.7454,20.7885,33512.0
2021-01-04 14:15:00,24.11,24.13,24.09,24.09,29532.0,20.7799,20.7971,20.7626,20.7626,29532.0
2021-01-04 14:20:00,24.1,24.13,24.08,24.12,36864.0,20.7713,20.7971,20.754,20.7885,36864.0
2021-01-04 14:25:00,24.11,24.12,24.07,24.11,33765.0,20.7799,20.7885,20.7454,20.7799,33765.0
2021-01-04 14:30:00,24.11,24.11,24.04,24.06,46325.0,20.7799,20.7799,20.7195,20.7368,46325.0
2021-01-04 14:35:00,24.06,24.09,24.04,24.07,50936.0,20.7368,20.7626,20.7195,20.7454,50936.0
2021-01-04 14:40:00,24.07,24.08,24.04,24.05,59899.0,20.7454,20.754,20.7195,20.7282,59899.0
2021-01-04 14:45:00,24.05,24.06,24.02,24.03,33092.0,20.7282,20.7368,20.7023,20.7109,33092.0
2021-01-04 14:50:00,24.03,24.04,24.01,24.02,40505.0,20.7109,20.7195,20.6937,20.7023,40505.0
2021-01-04 14:55:00,24.03,24.13,24.01,24.1,66590.0,20.7109,20.7971,20.6937,20.7713,66590.0
2021-01-04 15:00:00,24.1,24.11,24.04,24.05,38578.0,20.7713,20.7799,20.7195,20.7282,38578.0
2021-01-04 15:05:00,24.05,24.11,24.05,24.08,61504.0,20.7282,20.7799,20.7282,20.754,61504.0
2021-01-04 15:10:00,24.08,24.1,24.06,24.09,61842.0,20.754,20.7713,20.7368,20.7626,61842.0
2021-01-04 15:15:00,24.1,24.1,24.03,24.04,39540.0,20.7713,20.7713,20.7109,20.7195,39540.0
2021-01-04 15:20:00,24.04,24.07,24.02,24.05,68673.0,20.7195,20.7454,20.7023,20.7282,68673.0
2021-01-04 15:25:00,24.05,24.08,24.03,24.05,50064.0,20.7282,20.754,20.7109,20.7282,50064.0
2021-01-04 15:30:00,24.05,24.09,24.01,24.08,136311.0,20.7282,20.7626,20.6937,20.754,136311.0
2021-01-04 15:35:00,24.08,24.14,24.07,24.14,77489.0,20.754,20.8057,20.7454,20.8057,77489.0
2021-01-04 15:40:00,24.14,24.16,24.11,24.14,99968.0,20.8057,20.823,20.7799,20.8057,99968.0
2021-01-04 15:45:00,24.14,24.18,24.12,24.17,119916.0,20.8057,20.8402,20.7885,20.8316,119916.0
2021-01-04 15:50:00,24.17,24.19,24.13,24.15,139736.0,20.8316,20.8488,20.7971,20.8144,139736.0
2021-01-04 15:55:00,24.15,24.16,24.08,24.12,374879.0,20.8144,20.823,20.754,20.7885,374879.0
2021-01-05 09:30:00,24.08,24.44,24.08,24.43,184007.0,20.754,21.0643,20.754,21.0557,184007.0
2021-01-05 09:35:00,24.43,24.47,24.38,24.45,84961.0,21.0557,21.0902,21.0126,21.0729,84961.0
2021-01-05 09:40:00,24.45,24.52,24.43,24.43,85091.0,21.0729,21.1332,21.0557,21.0557,85091.0
2021-01-05 09:45:00,24.44,24.46,24.38,24.44,51806.0,21.0643,21.0815,21.0126,21.0643,51806.0
2021-01-05 09:50:00,24.44,24.5,24.4,24.4,64831.0,21.0643,21.116,21.0298,21.0298,64831.0
2021-01-05 09:55:00,24.41,24.42,24.35,24.39,85141.0,21.0384,21.0471,20.9867,21.0212,85141.0
2021-01-05 10:00:00,24.4,24.45,24.38,24.41,58443.0,21.0298,21.0729,21.0126,21.0384,58443.0
2021-01-05 10:05:00,24.41,24.41,24.28,24.3,63860.0,21.0384,21.0384,20.9264,20.9436,63860.0
2021-01-05 10:10:00,24.3,24.37,24.3,24.36,78040.0,20.9436,21.004,20.9436,20.9953,78040.0
2021-01-05 10:15:00,24.36,24.41,24.3,24.3,101411.0,20.9953,21.0384,20.9436,20.9436,101411.0
2021-01-05 10:20:00,24.3,24.39,24.28,24.37,80229.0,20.9436,21.0212,20.9264,21.004,80229.0
2021-01-05 10:25:00,24.37,24.37,24.3,24.33,78317.0,21.004,21.004,20.9436,20.9695,78317.0
2021-01-05 10:30:00,24.33,24.36,24.3,24.34,79460.0,20.9695,20.9953,20.9436,20.9781,79460.0
2021-01-05 10:35:00,24.34,24.41,24.34,24.39,74349.0,20.9781,21.0384,20.9781,21.0212,74349.0
2021-01-05 10:40:00,24.39,24.4,24.33,24.33,36652.0,21.0212,21.0298,20.9695,20.9695,36652.0
2021-01-05 10:45:00,24.33,24.35,24.3,24.34,61795.0,20.9695,20.9867,20.9436,20.9781,61795.0
2021-01-05 10:50:00,24.34,24.37,24.31,24.35,82905.0,20.9781,21.004,20.9523,20.9867,82905.0
2021-01-05 10:55:00,24.35,24.39,24.29,24.29,121117.0,20.9867,21.0212,20.935,20.935,121117.0
2021-01-05 11:00:00,24.29,24.33,24.25,24.32,55436.0,20.935,20.9695,20.9005,20.9609,55436.0
2021-01-05 11:05:00,24.33,24.35,24.31,24.31,54320.0,20.9695,20.9867,20.9523,20.9523,54320.0
2021-01-05 11:10:00,24.32,24.4,24.31,24.39,53441.0,20.9609,21.0298,20.9523,21.0212,53441.0
2021-01-05 11:15:00,24.39,24.4,24.35,24.37,61126.0,21.0212,21.0298,20.9867,21.004,61126.0
2021-01-05 11:20:00,24.37,24.45,24.36,24.42,59921.0,21.004,21.0729,20.9953,21.0471,59921.0
2021-01-05 11:25:00,24.42,24.48,24.42,24.48,41437.0,21.0471,21.0988,21.0471,21.0988,41437.0
2021-01-05 11:30:00,24.47,24.48,24.43,24.45,49372.0,21.0902,21.0988,21.0557,21.0729,49372.0
2021-01-05 11:35:00,24.44,24.45,24.42,24.44,46388.0,21.0643,21.0729,21.0471,21.0643,46388.0
2021-01-05 11:40:00,24.44,24.44,24.41,24.41,34706.0,21.0643,21.0643,21.0384,21.0384,34706.0
2021-01-05 11:45:00,24.41,24.42,24.38,24.39,51058.0,21.0384,21.0471,21.0126,21.0212,51058.0
2021-01-05 11:50:00,24.39,24.43,24.38,24.4,47060.0,21.0212,21.0557,21.0126,21.0298,47060.0
2021-01-05 11:55:00,24.4,24.42,24.38,24.39,36936.0,21.0298,21.0471,21.0126,21.0212,36936.0
2021-01-05 12:00:00,24.39,24.42,24.39,24.42,34289.0,21.0212,21.0471,21.0212,21.0471,34289.0
2021-01-05 12:05:00,24.42,24.47,24.41,24.46,33454.0,21.0471,21.0902,21.0384,21.0815,33454.0
2021-01-05 12:10:00,24.46,24.47,24.41,24.42,52148.0,21.0815,21.0902,21.0384,21.0471,52148.0
2021-01-05 12:15:00,24.41,24.47,24.41,24.44,60741.0,21.0384,21.0902,21.0384,21.0643,60741.0
2021-01-05 12:20:00,24.45,24.47,24.43,24.44,28628.0,21.0729,21.0902,21.0557,21.0643,28628.0
2021-01-05 12:25:00,24.45,24.46,24.44,24.44,41401.0,21.0729,21.0815,21.0643,21.0643,41401.0
2021-01-05 12:30:00,24.44,24.46,24.43,24.44,47148.0,21.0643,21.0815,21.0557,21.0643,47148.0
2021-01-05 12:35:00,24.45,24.49,24.44,24.48,24209.0,21.0729,21.1074,21.0643,21.0988,24209.0
2021-01-05 12:40:00,24.49,24.49,24.43,24.44,42905.0,21.1074,21.1074,21.0557,21.0643,42905.0
2021-01-05 12:45:00,24.44,24.44,24.42,24.43,27133.0,21.0643,21.0643,21.0471,21.0557,27133.0
2021-01-05 12:50:00,24.43,24.51,24.41,24.5,70458.0,21.0557,21.1246,21.0384,21.116,70458.0
2021-01-05 12:55:00,24.51,24.51,24.48,24.51,54709.0,21.1246,21.1246,21.0988,21.1246,54709.0
2021-01-05 13:00:00,24.51,24.55,24.5,24.55,43607.0,21.1246,21.1591,21.116,21.1591,43607.0
2021-01-05 13:05:00,24.55,24.56,24.53,24.55,37957.0,21.1591,21.1677,21.1419,21.1591,37957.0
2021-01-05 13:10:00,24.56,24.57,24.53,24.54,31324.0,21.1677,21.1763,21.1419,21.1505,31324.0
2021-01-05 13:15:00,24.54,24.58,24.53,24.57,34203.0,21.1505,21.185,21.1419,21.1763,34203.0
2021-01-05 13:20:00,24.57,24.6,24.55,24.55,49476.0,21.1763,21.2022,21.1591,21.1591,49476.0
2021-01-05 13:25:00,24.55,24.57,24.53,24.57,46717.0,21.1591,21.1763,21.1419,21.1763,46717.0
2021-01-05 13:30:00,24.57,24.58,24.55,24.57,38489.0,21.1763,21.185,21.1591,21.1763,38489.0
2021-01-05 13:35:00,24.57,24.59,24.56,24.57,30880.0,21.1763,21.1936,21.1677,21.1763,30880.0
2021-01-05 13:40:00,24.57,24.6,24.56,24.58,32347.0,21.1763,21.2022,21.1677,21.185,32347.0
2021-01-05 13:45:00,24.59,24.64,24.58,24.64,75397.0,21.1936,21.2367,21.185,21.2367,75397.0
2021-01-05 13:50:00,24.63,24.64,24.62,24.62,35674.0,21.2281,21.2367,21.2194,21.2194,35674.0
2021-01-05 13:55:00,24.63,24.67,24.62,24.67,51024.0,21.2281,21.2625,21.2194,21.2625,51024.0
2021-01-05 14:00:00,24.67,24.72,24.66,24.68,67421.0,21.2625,21.3056,21.2539,21.2712,67421.0
2021-01-05 14:05:00,24.68,24.72,24.67,24.69,78396.0,21.2712,21.3056,21.2625,21.2798,78396.0
2021-01-05 14:10:00,24.69,24.71,24.68,24.7,35274.0,21.2798,21.297,21.2712,21.2884,35274.0
2021-01-05 14:15:00,24.71,24.72,24.67,24.68,65234.0,21.297,21.3056,21.2625,21.2712,65234.0
2021-01-05 14:20:00,24.68,24.69,24.67,24.69,38556.0,21.2712,21.2798,21.2625,21.2798,38556.0
2021-01-05 14:25:00,24.69,24.71,24.66,24.66,69571.0,21.2798,21.297,21.2539,21.2539,69571.0
2021-01-05 14:30:00,24.67,24.7,24.66,24.66,67575.0,21.2625,21.2884,21.2539,21.2539,67575.0
2021-01-05 14:35:00,24.66,24.67,24.64,24.64,25971.0,21.2539,21.2625,21.2367,21.2367,25971.0
2021-01-05 14:40:00,24.64,24.65,24.57,24.57,145908.0,21.2367,21.2453,21.1763,21.1763,145908.0
2021-01-05 14:45:00,24.57,24.57,24.48,24.52,216866.0,21.1763,21.1763,21.0988,21.1332,216866.0
2021-01-05 14:50:00,24.52,24.53,24.46,24.48,56814.0,21.1332,21.1419,21.0815,21.0988,56814.0
2021-01-05 14:55:00,24.49,24.49,24.45,24.48,64246.0,21.1074,21.1074,21.0729,21.0988,64246.0
2021-01-05 15:00:00,24.48,24.53,24.47,24.52,74522.0,21.0988,21.1419,21.0902,21.1332,74522.0
2021-01-05 15:05:00,24.53,24.56,24.52,24.55,46496.0,21.1419,21.1677,21.1332,21.1591,46496.0
2021-01-05 15:10:00,24.55,24.55,24.49,24.5,84510.0,21.1591,21.1591,21.1074,21.116,84510.0
2021-01-05 15:15:00,24.49,24.5,24.43,24.45,100220.0,21.1074,21.116,21.0557,21.0729,100220.0
2021-01-05 15:20:00,24.46,24.47,24.42,24.45,79098.0,21.0815,21.0902,21.0471,21.0729,79098.0
2021-01-05 15:25:00,24.45,24.45,24.41,24.43,94611.0,21.0729,21.0729,21.0384,21.0557,94611.0
2021-01-05 15:30:00,24.43,24.45,24.4,24.44,106672.0,21.0557,21.0729,21.0298,21.0643,106672.0
2021-01-05 15:35:00,24.44,24.48,24.43,24.46,79930.0,21.0643,21.0988,21.0557,21.0815,79930.0
2021-01-05 15:40:00,24.46,24.5,24.44,24.5,102390.0,21.0815,21.116,21.0643,21.116,102390.0
2021-01-05 15:45:00,24.5,24.52,24.46,24.5,142682.0,21.116,21.1332,21.0815,21.116,142682.0
2021-01-05 15:50:00,24.5,24.51,24.45,24.46,196325.0,21.116,21.1246,21.0729,21.0815,196325.0
2021-01-05 15:55:00,24.45,24.5,24.43,24.46,433288.0,21.0729,21.116,21.0557,21.0815,433288.0
2021-01-06 09:30:00,24.62,24.85,24.62,24.71,231020.0,21.2194,21.4177,21.2194,21.297,231020.0
2021-01-06 09:35:00,24.72,24.81,24.68,24.78,78360.0,21.3056,21.3832,21.2712,21.3573,78360.0
2021-01-06 09:40:00,24.79,24.8,24.71,24.73,81969.0,21.366,21.3746,21.297,21.3142,81969.0
2021-01-06 09:45:00,24.73,24.81,24.68,24.77,90870.0,21.3142,21.3832,21.2712,21.3487,90870.0
2021-01-06 09:50:00,24.76,24.83,24.72,24.83,53686.0,21.3401,21.4004,21.3056,21.4004,53686.0
2021-01-06 09:55:00,24.84,24.86,24.81,24.85,75922.0,21.4091,21.4263,21.3832,21.4177,75922.0
2021-01-06 10:00:00,24.86,24.9,24.84,24.89,71257.0,21.4263,21.4608,21.4091,21.4521,71257.0
2021-01-06 10:05:00,24.88,24.92,24.87,24.92,51948.0,21.4435,21.478,21.4349,21.478,51948.0
2021-01-06 10:10:00,24.92,24.97,24.91,24.94,61084.0,21.478,21.5211,21.4694,21.4952,61084.0
2021-01-06 10:15:00,24.95,24.99,24.94,24.98,79076.0,21.5039,21.5383,21.4952,21.5297,79076.0
2021-01-06 10:20:00,24.98,24.99,24.94,24.96,51824.0,21.5297,21.5383,21.4952,21.5125,51824.0
2021-01-06 10:25:00,24.95,24.99,24.93,24.98,59902.0,21.5039,21.5383,21.4866,21.5297,59902.0
2021-01-06 10:30:00,24.99,25.1,24.98,25.1,227894.0,21.5383,21.6331,21.5297,21.6331,227894.0
2021-01-06 10:35:00,25.1,25.12,25.05,25.11,51104.0,21.6331,21.6504,21.59,21.6418,51104.0
2021-01-06 10:40:00,25.11,25.2,25.08,25.19,93752.0,21.6418,21.7193,21.6159,21.7107,93752.0
2021-01-06 10:45:00,25.19,25.24,25.19,25.21,94982.0,21.7107,21.7538,21.7107,21.7279,94982.0
2021-01-06 10:50:00,25.21,25.23,25.18,25.19,51780.0,21.7279,21.7452,21.7021,21.7107,51780.0
2021-01-06 10:55:00,25.18,25.25,25.17,25.24,111111.0,21.7021,21.7624,21.6935,21.7538,111111.0
2021-01-06 11:00:00,25.24,25.29,25.2,25.28,69174.0,21.7538,21.7969,21.7193,21.7883,69174.0
2021-01-06 11:05:00,25.28,25.29,25.25,25.27,54227.0,21.7883,21.7969,21.7624,21.7797,54227.0
2021-01-06 11:10:00,25.27,25.32,25.24,25.31,145517.0,21.7797,21.8228,21.7538,21.8141,145517.0
2021-01-06 11:15:00,25.32,25.35,25.31,25.34,90387.0,21.8228,21.8486,21.8141,21.84,90387.0
2021-01-06 11:20:00,25.34,25.38,25.28,25.31,79153.0,21.84,21.8745,21.7883,21.8141,79153.0
2021-01-06 11:25:00,25.31,25.31,25.26,25.28,41608.0,21.8141,21.8141,21.771,21.7883,41608.0
2021-01-06 11:30:00,25.27,25.3,25.19,25.22,78097.0,21.7797,21.8055,21.7107,21.7366,78097.0
2021-01-06 11:35:00,25.22,25.23,25.16,25.17,53676.0,21.7366,21.7452,21.6849,21.6935,53676.0
2021-01-06 11:40:00,25.17,25.2,25.16,25.19,42458.0,21.6935,21.7193,21.6849,21.7107,42458.0
2021-01-06 11:45:00,25.19,25.19,25.14,25.16,52052.0,21.7107,21.7107,21.6676,21.6849,52052.0
2021-01-06 11:50:00,25.15,25.2,25.15,25.2,40226.0,21.6762,21.7193,21.6762,21.7193,40226.0
2021-01-06 11:55:00,25.21,25.21,25.15,25.16,45963.0,21.7279,21.7279,21.6762,21.6849,45963.0
2021-01-06 12:00:00,25.16,25.21,25.16,25.2,59121.0,21.6849,21.7279,21.6849,21.7193,59121.0
2021-01-06 12:05:00,25.2,25.2,25.13,25.14,102389.0,21.7193,21.7193,21.659,21.6676,102389.0
2021-01-06 12:10:00,25.14,25.16,25.12,25.16,44104.0,21.6676,21.6849,21.6504,21.6849,44104.0
2021-01-06 12:15:00,25.16,25.18,25.15,25.16,51374.0,21.6849,21.7021,21.6762,21.6849,51374.0
2021-01-06 12:20:00,25.16,25.19,25.14,25.14,47494.0,21.6849,21.7107,21.6676,21.6676,47494.0
2021-01-06 12:25:00,25.14,25.17,25.12,25.16,40842.0,21.6676,21.6935,21.6504,21.6849,40842.0
2021-01-06 12:30:00,25.16,25.2,25.14,25.19,52145.0,21.6849,21.7193,21.6676,21.7107,52145.0
2021-01-06 12:35:00,25.2,25.22,25.16,25.18,55735.0,21.7193,21.7366,21.6849,21.7021,55735.0
2021-01-06 12:40:00,25.19,25.19,25.14,25.17,53458.0,21.7107,21.7107,21.6676,21.6935,53458.0
2021-01-06 12:45:00,25.17,25.17,25.12,25.13,54598.0,21.6935,21.6935,21.6504,21.659,54598.0
2021-01-06 12:50:00,25.13,25.15,25.1,25.14,72500.0,21.659,21.6762,21.6331,21.6676,72500.0
2021-01-06 12:55:00,25.14,25.15,25.08,25.09,45062.0,21.6676,21.6762,21.6159,21.6245,45062.0
2021-01-06 13:00:00,25.1,25.12,25.06,25.07,38593.0,21.6331,21.6504,21.5987,21.6073,38593.0
2021-01-06 13:05:00,25.08,25.08,25.05,25.05,26969.0,21.6159,21.6159,21.59,21.59,26969.0
2021-01-06 13:10:00,25.06,25.07,25.04,25.06,41313.0,21.5987,21.6073,21.5814,21.5987,41313.0
2021-01-06 13:15:00,25.07,25.09,25.04,25.05,104775.0,21.6073,21.6245,21.5814,21.59,104775.0
2021-01-06 13:20:00,25.05,25.06,24.97,25.0,64748.0,21.59,21.5987,21.5211,21.547,64748.0
2021-01-06 13:25:00,24.99,25.01,24.98,24.99,70967.0,21.5383,21.5556,21.5297,21.5383,70967.0
2021-01-06 13:30:00,24.99,25.03,24.99,25.01,56483.0,21.5383,21.5728,21.5383,21.5556,56483.0
2021-01-06 13:35:00,25.02,25.06,25.01,25.06,46535.0,21.5642,21.5987,21.5556,21.5987,46535.0
2021-01-06 13:40:00,25.06,25.12,25.05,25.11,56120.0,21.5987,21.6504,21.59,21.6418,56120.0
2021-01-06 13:45:00,25.11,25.16,25.1,25.14,32119.0,21.6418,21.6849,21.6331,21.6676,32119.0
2021-01-06 13:50:00,25.14,25.17,25.13,25.16,35461.0,21.6676,21.6935,21.659,21.6849,35461.0
2021-01-06 13:55:00,25.16,25.21,25.15,25.21,44355.0,21.6849,21.7279,21.6762,21.7279,44355.0
2021-01-06 14:00:00,25.21,25.24,25.2,25.23,65193.0,21.7279,21.7538,21.7193,21.7452,65193.0
2021-01-06 14:05:00,25.24,25.25,25.18,25.19,28154.0,21.7538,21.7624,21.7021,21.7107,28154.0
2021-01-06 14:10:00,25.18,25.2,25.15,25.16,34824.0,21.7021,21.7193,21.6762,21.6849,34824.0
2021-01-06 14:15:00,25.16,25.17,25.0,25.04,59487.0,21.6849,21.6935,21.547,21.5814,59487.0
2021-01-06 14:20:00,25.04,25.12,25.03,25.05,55289.0,21.5814,21.6504,21.5728,21.59,55289.0
2021-01-06 14:25:00,25.04,25.04,24.98,25.0,155467.0,21.5814,21.5814,21.5297,21.547,155467.0
2021-01-06 14:30:00,25.0,25.04,24.99,25.0,154431.0,21.547,21.5814,21.5383,21.547,154431.0
2021-01-06 14:35:00,25.0,25.01,24.94,24.98,301660.0,21.547,21.5556,21.4952,21.5297,301660.0
2021-01-06 14:40:00,24.97,25.02,24.94,24.99,96552.0,21.5211,21.5642,21.4952,21.5383,96552.0
2021-01-06 14:45:00,24.99,25.01,24.85,24.86,80715.0,21.5383,21.5556,21.4177,21.4263,80715.0
2021-01-06 14:50:00,24.88,24.92,24.82,24.91,65700.0,21.4435,21.478,21.3918,21.4694,65700.0
2021-01-06 14:55:00,24.9,25.02,24.9,25.0,41458.0,21.4608,21.5642,21.4608,21.547,41458.0
2021-01-06 15:00:00,25.0,25.0,24.88,24.91,75717.0,21.547,21.547,21.4435,21.4694,75717.0
2021-01-06 15:05:00,24.92,24.98,24.85,24.87,98224.0,21.478,21.5297,21.4177,21.4349,98224.0
2021-01-06 15:10:00,24.89,25.0,24.88,24.93,113591.0,21.4521,21.547,21.4435,21.4866,113591.0
2021-01-06 15:15:00,24.93,24.95,24.9,24.94,67970.0,21.4866,21.5039,21.4608,21.4952,67970.0
2021-01-06 15:20:00,24.94,24.99,24.85,24.86,102781.0,21.4952,21.5383,21.4177,21.4263,102781.0
2021-01-06 15:25:00,24.85,24.98,24.81,24.96,101343.0,21.4177,21.5297,21.3832,21.5125,101343.0
2021-01-06 15:30:00,24.96,25.0,24.89,24.96,99782.0,21.5125,21.547,21.4521,21.5125,99782.0
2021-01-06 15:35:00,24.96,24.98,24.89,24.91,91918.0,21.5125,21.5297,21.4521,21.4694,91918.0
2021-01-06 15:40:00,24.91,25.03,24.9,25.01,151914.0,21.4694,21.5728,21.4608,21.5556,151914.0
2021-01-06 15:45:00,25.01,25.03,24.94,25.02,211531.0,21.5556,21.5728,21.4952,21.5642,211531.0
2021-01-06 15:50:00,25.01,25.01,24.89,25.0,193375.0,21.5556,21.5556,21.4521,21.547,193375.0
2021-01-06 15:55:00,25.0,25.0,24.94,24.97,359331.0,21.547,21.547,21.4952,21.5211,359331.0
2021-01-07 09:30:00,25.27,25.46,25.21,25.29,221324.0,21.7797,21.9434,21.7279,21.7969,221324.0
2021-01-07 09:35:00,25.29,25.3,25.22,25.24,110824.0,21.7969,21.8055,21.7366,21.7538,110824.0
2021-01-07 09:40:00,25.23,25.24,25.12,25.12,63609.0,21.7452,21.7538,21.6504,21.6504,63609.0
2021-01-07 09:45:00,25.12,25.14,25.06,25.12,50400.0,21.6504,21.6676,21.5987,21.6504,50400.0
2021-01-07 09:50:00,25.12,25.17,25.09,25.17,31682.0,21.6504,21.6935,21.6245,21.6935,31682.0
2021-01-07 09:55:00,25.16,25.35,25.15,25.31,50792.0,21.6849,21.8486,21.6762,21.8141,50792.0
2021-01-07 10:00:00,25.33,25.42,25.31,25.4,42060.0,21.8314,21.9089,21.8141,21.8917,42060.0
2021-01-07 10:05:00,25.39,25.43,25.36,25.38,59916.0,21.8831,21.9176,21.8572,21.8745,59916.0
2021-01-07 10:10:00,25.38,25.39,25.29,25.39,79129.0,21.8745,21.8831,21.7969,21.8831,79129.0
2021-01-07 10:15:00,25.39,25.47,25.37,25.45,78611.0,21.8831,21.952,21.8658,21.9348,78611.0
2021-01-07 10:20:00,25.45,25.5,25.44,25.49,75634.0,21.9348,21.9779,21.9262,21.9693,75634.0
2021-01-07 10:25:00,25.49,25.55,25.47,25.52,129035.0,21.9693,22.021,21.952,21.9951,129035.0
2021-01-07 10:30:00,25.52,25.57,25.52,25.56,53974.0,21.9951,22.0382,21.9951,22.0296,53974.0
2021-01-07 10:35:00,25.56,25.61,25.56,25.59,84883.0,22.0296,22.0727,22.0296,22.0555,84883.0
2021-01-07 10:40:00,25.59,25.61,25.58,25.6,48610.0,22.0555,22.0727,22.0468,22.0641,48610.0
2021-01-07 10:45:00,25.6,25.6,25.55,25.56,81988.0,22.0641,22.0641,22.021,22.0296,81988.0
2021-01-07 10:50:00,25.57,25.57,25.52,25.55,110514.0,22.0382,22.0382,21.9951,22.021,110514.0
2021-01-07 10:55:00,25.55,25.56,25.52,25.55,54318.0,22.021,22.0296,21.9951,22.021,54318.0
2021-01-07 11:00:00,25.55,25.57,25.53,25.55,84139.0,22.021,22.0382,22.0037,22.021,84139.0
2021-01-07 11:05:00,25.55,25.6,25.54,25.58,102439.0,22.021,22.0641,22.0124,22.0468,102439.0
2021-01-07 11:10:00,25.58,25.6,25.55,25.56,59576.0,22.0468,22.0641,22.021,22.0296,59576.0
2021-01-07 11:15:00,25.56,25.58,25.5,25.51,68448.0,22.0296,22.0468,21.9779,21.9865,68448.0
2021-01-07 11:20:00,25.51,25.54,25.5,25.53,45727.0,21.9865,22.0124,21.9779,22.0037,45727.0
2021-01-07 11:25:00,25.53,25.53,25.46,25.46,42297.0,22.0037,22.0037,21.9434,21.9434,42297.0
2021-01-07 11:30:00,25.46,25.47,25.43,25.44,49351.0,21.9434,21.952,21.9176,21.9262,49351.0
2021-01-07 11:35:00,25.45,25.47,25.43,25.46,45452.0,21.9348,21.952,21.9176,21.9434,45452.0
2021-01-07 11:40:00,25.45,25.49,25.45,25.48,27319.0,21.9348,21.9693,21.9348,21.9607,27319.0
2021-01-07 11:45:00,25.48,25.5,25.46,25.46,38364.0,21.9607,21.9779,21.9434,21.9434,38364.0
2021-01-07 11:50:00,25.46,25.47,25.44,25.45,20041.0,21.9434,21.952,21.9262,21.9348,20041.0
2021-01-07 11:55:00,25.45,25.45,25.41,25.42,38922.0,21.9348,21.9348,21.9003,21.9089,38922.0
2021-01-07 12:00:00,25.42,25.48,25.42,25.46,33038.0,21.9089,21.9607,21.9089,21.9434,33038.0
2021-01-07 12:05:00,25.45,25.47,25.44,25.46,41275.0,21.9348,21.952,21.9262,21.9434,41275.0
2021-01-07 12:10:00,25.46,25.51,25.45,25.51,56266.0,21.9434,21.9865,21.9348,21.9865,56266.0
2021-01-07 12:15:00,25.51,25.52,25.49,25.5,45225.0,21.9865,21.9951,21.9693,21.9779,45225.0
2021-01-07 12:20:00,25.5,25.52,25.46,25.46,52841.0,21.9779,21.9951,21.9434,21.9434,52841.0
2021-01-07 12:25:00,25.46,25.48,25.44,25.47,50702.0,21.9434,21.9607,21.9262,21.952,50702.0
2021-01-07 12:30:00,25.47,25.52,25.46,25.48,29371.0,21.952,21.9951,21.9434,21.9607,29371.0
2021-01-07 12:35:00,25.49,25.5,25.45,25.46,29133.0,21.9693,21.9779,21.9348,21.9434,29133.0
2021-01-07 12:40:00,25.45,25.47,25.43,25.46,126178.0,21.9348,21.952,21.9176,21.9434,126178.0
2021-01-07 12:45:00,25.47,25.47,25.44,25.45,27333.0,21.952,21.952,21.9262,21.9348,27333.0
2021-01-07 12:50:00,25.45,25.45,25.42,25.44,65285.0,21.9348,21.9348,21.9089,21.9262,65285.0
2021-01-07 12:55:00,25.44,25.46,25.43,25.45,32868.0,21.9262,21.9434,21.9176,21.9348,32868.0
2021-01-07 13:00:00,25.45,25.47,25.43,25.45,76514.0,21.9348,21.952,21.9176,21.9348,76514.0
2021-01-07 13:05:00,25.45,25.47,25.41,25.41,21156.0,21.9348,21.952,21.9003,21.9003,21156.0
2021-01-07 13:10:00,25.41,25.41,25.37,25.39,57101.0,21.9003,21.9003,21.8658,21.8831,57101.0
2021-01-07 13:15:00,25.39,25.42,25.38,25.39,38097.0,21.8831,21.9089,21.8745,21.8831,38097.0
2021-01-07 13:20:00,25.39,25.41,25.38,25.39,31436.0,21.8831,21.9003,21.8745,21.8831,31436.0
2021-01-07 13:25:00,25.39,25.4,25.36,25.36,33613.0,21.8831,21.8917,21.8572,21.8572,33613.0
2021-01-07 13:30:00,25.37,25.39,25.35,25.35,123054.0,21.8658,21.8831,21.8486,21.8486,123054.0
2021-01-07 13:35:00,25.35,25.39,25.35,25.38,43275.0,21.8486,21.8831,21.8486,21.8745,43275.0
2021-01-07 13:40:00,25.38,25.42,25.37,25.39,66101.0,21.8745,21.9089,21.8658,21.8831,66101.0
2021-01-07 13:45:00,25.39,25.39,25.32,25.37,32350.0,21.8831,21.8831,21.8228,21.8658,32350.0
2021-01-07 13:50:00,25.37,25.4,25.37,25.38,41951.0,21.8658,21.8917,21.8658,21.8745,41951.0
2021-01-07 13:55:00,25.39,25.4,25.37,25.4,28042.0,21.8831,21.8917,21.8658,21.8917,28042.0
2021-01-07 14:00:00,25.4,25.43,25.38,25.43,47605.0,21.8917,21.9176,21.8745,21.9176,47605.0
2021-01-07 14:05:00,25.42,25.43,25.41,25.43,34880.0,21.9089,21.9176,21.9003,21.9176,34880.0
2021-01-07 14:10:00,25.43,25.43,25.39,25.41,20728.0,21.9176,21.9176,21.8831,21.9003,20728.0
2021-01-07 14:15:00,25.41,25.41,25.38,25.41,33267.0,21.9003,21.9003,21.8745,21.9003,33267.0
2021-01-07 14:20:00,25.42,25.44,25.4,25.43,42608.0,21.9089,21.9262,21.8917,21.9176,42608.0
2021-01-07 14:25:00,25.44,25.46,25.42,25.45,46838.0,21.9262,21.9434,21.9089,21.9348,46838.0
2021-01-07 14:30:00,25.45,25.48,25.44,25.47,33978.0,21.9348,21.9607,21.9262,21.952,33978.0
2021-01-07 14:35:00,25.48,25.5,25.47,25.49,24897.0,21.9607,21.9779,21.952,21.9693,24897.0
2021-01-07 14:40:00,25.48,25.49,25.45,25.46,54101.0,21.9607,21.9693,21.9348,21.9434,54101.0
2021-01-07 14:45:00,25.46,25.47,25.43,25.45,38931.0,21.9434,21.952,21.9176,21.9348,38931.0
2021-01-07 14:50:00,25.45,25.52,25.45,25.52,68436.0,21.9348,21.9951,21.9348,21.9951,68436.0
2021-01-07 14:55:00,25.52,25.54,25.49,25.52,70303.0,21.9951,22.0124,21.9693,21.9951,70303.0
2021-01-07 15:00:00,25.52,25.59,25.52,25.59,131765.0,21.9951,22.0555,21.9951,22.0555,131765.0
2021-01-07 15:05:00,25.58,25.62,25.53,25.55,144841.0,22.0468,22.0813,22.0037,22.021,144841.0
2021-01-07 15:10:00,25.55,25.59,25.55,25.59,94882.0,22.021,22.0555,22.021,22.0555,94882.0
2021-01-07 15:15:00,25.59,25.62,25.59,25.6,67898.0,22.0555,22.0813,22.0555,22.0641,67898.0
2021-01-07 15:20:00,25.59,25.62,25.57,25.62,56315.0,22.0555,22.0813,22.0382,22.0813,56315.0
2021-01-07 15:25:00,25.62,25.65,25.6,25.64,75133.0,22.0813,22.1072,22.0641,22.0986,75133.0
2021-01-07 15:30:00,25.64,25.68,25.63,25.66,206502.0,22.0986,22.133,22.0899,22.1158,206502.0
2021-01-07 15:35:00,25.66,25.74,25.66,25.72,105512.0,22.1158,22.1847,22.1158,22.1675,105512.0
2021-01-07 15:40:00,25.72,25.74,25.7,25.73,158313.0,22.1675,22.1847,22.1503,22.1761,158313.0
2021-01-07 15:45:00,25.73,25.79,25.72,25.78,346322.0,22.1761,22.2278,22.1675,22.2192,346322.0
2021-01-07 15:50:00,25.78,25.8,25.75,25.76,270187.0,22.2192,22.2365,22.1934,22.202,270187.0
2021-01-07 15:55:00,25.77,25.79,25.72,25.75,728389.0,22.2106,22.2278,22.1675,22.1934,728389.0
2021-01-08 09:30:00,25.68,25.89,25.68,25.71,257399.0,22.133,22.314,22.133,22.1589,257399.0
2021-01-08 09:35:00,25.72,25.72,25.59,25.59,145695.0,22.1675,22.1675,22.0555,22.0555,145695.0
2021-01-08 09:40:00,25.58,25.69,25.57,25.68,85107.0,22.0468,22.1416,22.0382,22.133,85107.0
2021-01-08 09:45:00,25.68,25.75,25.61,25.75,78737.0,22.133,22.1934,22.0727,22.1934,78737.0
2021-01-08 09:50:00,25.74,25.76,25.7,25.74,103542.0,22.1847,22.202,22.1503,22.1847,103542.0
2021-01-08 09:55:00,25.74,25.75,25.7,25.75,48198.0,22.1847,22.1934,22.1503,22.1934,48198.0
2021-01-08 10:00:00,25.75,25.78,25.73,25.75,55336.0,22.1934,22.2192,22.1761,22.1934,55336.0
2021-01-08 10:05:00,25.75,25.76,25.71,25.75,37679.0,22.1934,22.202,22.1589,22.1934,37679.0
2021-01-08 10:10:00,25.75,25.83,25.74,25.77,54393.0,22.1934,22.2623,22.1847,22.2106,54393.0
2021-01-08 10:15:00,25.76,25.76,25.71,25.74,25573.0,22.202,22.202,22.1589,22.1847,25573.0
2021-01-08 10:20:00,25.74,25.75,25.65,25.65,54935.0,22.1847,22.1934,22.1072,22.1072,54935.0
2021-01-08 10:25:00,25.64,25.64,25.53,25.56,109526.0,22.0986,22.0986,22.0037,22.0296,109526.0
2021-01-08 10:30:00,25.55,25.61,25.55,25.58,68704.0,22.021,22.0727,22.021,22.0468,68704.0
2021-01-08 10:35:00,25.58,25.69,25.57,25.66,186890.0,22.0468,22.1416,22.0382,22.1158,186890.0
2021-01-08 10:40:00,25.66,25.73,25.57,25.71,157809.0,22.1158,22.1761,22.0382,22.1589,157809.0
2021-01-08 10:45:00,25.72,25.8,25.72,25.76,45220.0,22.1675,22.2365,22.1675,22.202,45220.0
2021-01-08 10:50:00,25.77,25.77,25.74,25.77,17491.0,22.2106,22.2106,22.1847,22.2106,17491.0
2021-01-08 10:55:00,25.77,25.8,25.76,25.8,29295.0,22.2106,22.2365,22.202,22.2365,29295.0
2021-01-08 11:00:00,25.8,25.8,25.75,25.75,37926.0,22.2365,22.2365,22.1934,22.1934,37926.0
2021-01-08 11:05:00,25.76,25.78,25.73,25.74,34605.0,22.202,22.2192,22.1761,22.1847,34605.0
2021-01-08 11:10:00,25.74,25.76,25.7,25.75,48541.0,22.1847,22.202,22.1503,22.1934,48541.0
2021-01-08 11:15:00,25.75,25.79,25.73,25.79,44465.0,22.1934,22.2278,22.1761,22.2278,44465.0
2021-01-08 11:20:00,25.79,25.84,25.79,25.83,36095.0,22.2278,22.2709,22.2278,22.2623,36095.0
2021-01-08 11:25:00,25.83,25.89,25.8,25.87,59948.0,22.2623,22.314,22.2365,22.2968,59948.0
2021-01-08 11:30:00,25.87,25.88,25.84,25.84,25691.0,22.2968,22.3054,22.2709,22.2709,25691.0
2021-01-08 11:35:00,25.85,25.9,25.84,25.88,29988.0,22.2795,22.3226,22.2709,22.3054,29988.0
2021-01-08 11:40:00,25.89,25.92,25.86,25.88,45675.0,22.314,22.3399,22.2882,22.3054,45675.0
2021-01-08 11:45:00,25.88,25.94,25.87,25.94,31287.0,22.3054,22.3571,22.2968,22.3571,31287.0
2021-01-08 11:50:00,25.93,25.94,25.84,25.85,46449.0,22.3485,22.3571,22.2709,22.2795,46449.0
2021-01-08 11:55:00,25.85,25.87,25.83,25.84,56106.0,22.2795,22.2968,22.2623,22.2709,56106.0
2021-01-08 12:00:00,25.84,25.85,25.75,25.77,94660.0,22.2709,22.2795,22.1934,22.2106,94660.0
2021-01-08 12:05:00,25.77,25.83,25.76,25.8,45224.0,22.2106,22.2623,22.202,22.2365,45224.0
2021-01-08 12:10:00,25.8,25.85,25.79,25.85,25902.0,22.2365,22.2795,22.2278,22.2795,25902.0
2021-01-08 12:15:00,25.84,25.85,25.79,25.8,26180.0,22.2709,22.2795,22.2278,22.2365,26180.0
2021-01-08 12:20:00,25.8,25.81,25.76,25.77,29815.0,22.2365,22.2451,22.202,22.2106,29815.0
2021-01-08 12:25:00,25.78,25.79,25.76,25.77,26607.0,22.2192,22.2278,22.202,22.2106,26607.0
2021-01-08 12:30:00,25.77,25.78,25.72,25.74,23059.0,22.2106,22.2192,22.1675,22.1847,23059.0
2021-01-08 12:35:00,25.74,25.78,25.71,25.78,50046.0,22.1847,22.2192,22.1589,22.2192,50046.0
2021-01-08 12:40:00,25.77,25.78,25.73,25.73,22542.0,22.2106,22.2192,22.1761,22.1761,22542.0
2021-01-08 12:45:00,25.73,25.74,25.66,25.68,29631.0,22.1761,22.1847,22.1158,22.133,29631.0
2021-01-08 12:50:00,25.68,25.71,25.66,25.69,26192.0,22.133,22.1589,22.1158,22.1416,26192.0
2021-01-08 12:55:00,25.69,25.71,25.68,25.69,14675.0,22.1416,22.1589,22.133,22.1416,14675.0
2021-01-08 13:00:00,25.69,25.69,25.64,25.66,32593.0,22.1416,22.1416,22.0986,22.1158,32593.0
2021-01-08 13:05:00,25.66,25.67,25.63,25.64,22304.0,22.1158,22.1244,22.0899,22.0986,22304.0
2021-01-08 13:10:00,25.64,25.67,25.61,25.62,30957.0,22.0986,22.1244,22.0727,22.0813,30957.0
2021-01-08 13:15:00,25.62,25.63,25.58,25.58,30432.0,22.0813,22.0899,22.0468,22.0468,30432.0
2021-01-08 13:20:00,25.59,25.59,25.47,25.5,46291.0,22.0555,22.0555,21.952,21.9779,46291.0
2021-01-08 13:25:00,25.5,25.55,25.5,25.55,40998.0,21.9779,22.021,21.9779,22.021,40998.0
2021-01-08 13:30:00,25.54,25.54,25.45,25.45,55633.0,22.0124,22.0124,21.9348,21.9348,55633.0
2021-01-08 13:35:00,25.45,25.49,25.4,25.46,54946.0,21.9348,21.9693,21.8917,21.9434,54946.0
2021-01-08 13:40:00,25.46,25.46,25.4,25.46,59794.0,21.9434,21.9434,21.8917,21.9434,59794.0
2021-01-08 13:45:00,25.46,25.5,25.46,25.5,47513.0,21.9434,21.9779,21.9434,21.9779,47513.0
2021-01-08 13:50:00,25.5,25.51,25.48,25.5,54427.0,21.9779,21.9865,21.9607,21.9779,54427.0
2021-01-08 13:55:00,25.5,25.54,25.49,25.54,41654.0,21.9779,22.0124,21.9693,22.0124,41654.0
2021-01-08 14:00:00,25.54,25.59,25.53,25.58,42002.0,22.0124,22.0555,22.0037,22.0468,42002.0
2021-01-08 14:05:00,25.57,25.62,25.57,25.6,30699.0,22.0382,22.0813,22.0382,22.0641,30699.0
2021-01-08 14:10:00,25.61,25.66,25.58,25.59,26099.0,22.0727,22.1158,22.0468,22.0555,26099.0
2021-01-08 14:15:00,25.58,25.63,25.57,25.63,29629.0,22.0468,22.0899,22.0382,22.0899,29629.0
2021-01-08 14:20:00,25.63,25.63,25.57,25.59,23579.0,22.0899,22.0899,22.0382,22.0555,23579.0
2021-01-08 14:25:00,25.58,25.64,25.58,25.62,29347.0,22.0468,22.0986,22.0468,22.0813,29347.0
2021-01-08 14:30:00,25.62,25.63,25.6,25.61,32251.0,22.0813,22.0899,22.0641,22.0727,32251.0
2021-01-08 14:35:00,25.62,25.63,25.59,25.6,20562.0,22.0813,22.0899,22.0555,22.0641,20562.0
2021-01-08 14:40:00,25.6,25.6,25.54,25.55,39389.0,22.0641,22.0641,22.0124,22.021,39389.0
2021-01-08 14:45:00,25.55,25.59,25.52,25.59,41282.0,22.021,22.0555,21.9951,22.0555,41282.0
2021-01-08 14:50:00,25.59,25.63,25.58,25.59,33636.0,22.0555,22.0899,22.0468,22.0555,33636.0
2021-01-08 14:55:00,25.59,25.62,25.57,25.61,42793.0,22.0555,22.0813,22.0382,22.0727,42793.0
2021-01-08 15:00:00,25.61,25.66,25.6,25.66,55270.0,22.0727,22.1158,22.0641,22.1158,55270.0
2021-01-08 15:05:00,25.66,25.68,25.64,25.67,36836.0,22.1158,22.133,22.0986,22.1244,36836.0
2021-01-08 15:10:00,25.67,25.68,25.64,25.67,68090.0,22.1244,22.133,22.0986,22.1244,68090.0
2021-01-08 15:15:00,25.67,25.67,25.58,25.63,89354.0,22.1244,22.1244,22.0468,22.0899,89354.0
2021-01-08 15:20:00,25.62,25.62,25.58,25.58,56568.0,22.0813,22.0813,22.0468,22.0468,56568.0
2021-01-08 15:25:00,25.58,25.6,25.55,25.58,70346.0,22.0468,22.0641,22.021,22.0468,70346.0
2021-01-08 15:30:00,25.58,25.59,25.52,25.54,158124.0,22.0468,22.0555,21.9951,22.0124,158124.0
2021-01-08 15:35:00,25.55,25.55,25.5,25.51,139230.0,22.021,22.021,21.9779,21.9865,139230.0
2021-01-08 15:40:00,25.51,25.52,25.43,25.45,213796.0,21.9865,21.9951,21.9176,21.9348,213796.0
2021-01-08 15:45:00,25.45,25.49,25.42,25.43,233006.0,21.9348,21.9693,21.9089,21.9176,233006.0
2021-01-08 15:50:00,25.42,25.49,25.39,25.49,326241.0,21.9089,21.9693,21.8831,21.9693,326241.0
2021-01-08 15:55:00,25.49,25.55,25.45,25.53,539997.0,21.9693,22.021,21.9348,22.0037,539997.0
2021-01-11 09:30:00,25.5,25.55,25.34,25.52,290750.0,21.9779,22.021,21.84,21.9951,290750.0
2021-01-11 09:35:00,25.52,25.57,25.47,25.55,70286.0,21.9951,22.0382,21.952,22.021,70286.0
2021-01-11 09:40:00,25.53,25.63,25.53,25.61,47201.0,22.0037,22.0899,22.0037,22.0727,47201.0
2021-01-11 09:45:00,25.61,25.62,25.55,25.58,44705.0,22.0727,22.0813,22.021,22.0468,44705.0
2021-01-11 09:50:00,25.56,25.64,25.53,25.63,52879.0,22.0296,22.0986,22.0037,22.0899,52879.0
2021-01-11 09:55:00,25.64,25.74,25.63,25.69,83617.0,22.0986,22.1847,22.0899,22.1416,83617.0
2021-01-11 10:00:00,25.68,25.74,25.67,25.7,37427.0,22.133,22.1847,22.1244,22.1503,37427.0
2021-01-11 10:05:00,25.7,25.71,25.65,25.65,38964.0,22.1503,22.1589,22.1072,22.1072,38964.0
2021-01-11 10:10:00,25.65,25.7,25.63,25.64,32474.0,22.1072,22.1503,22.0899,22.0986,32474.0
2021-01-11 10:15:00,25.64,25.66,25.63,25.63,38764.0,22.0986,22.1158,22.0899,22.0899,38764.0
2021-01-11 10:20:00,25.64,25.67,25.62,25.66,35623.0,22.0986,22.1244,22.0813,22.1158,35623.0
2021-01-11 10:25:00,25.66,25.7,25.65,25.7,41115.0,22.1158,22.1503,22.1072,22.1503,41115.0
2021-01-11 10:30:00,25.7,25.73,25.68,25.73,48480.0,22.1503,22.1761,22.133,22.1761,48480.0
2021-01-11 10:35:00,25.73,25.78,25.72,25.78,58073.0,22.1761,22.2192,22.1675,22.2192,58073.0
2021-01-11 10:40:00,25.78,25.79,25.74,25.77,30284.0,22.2192,22.2278,22.1847,22.2106,30284.0
2021-01-11 10:45:00,25.76,25.76,25.7,25.71,31367.0,22.202,22.202,22.1503,22.1589,31367.0
2021-01-11 10:50:00,25.7,25.74,25.69,25.73,25792.0,22.1503,22.1847,22.1416,22.1761,25792.0
2021-01-11 10:55:00,25.73,25.77,25.72,25.77,32428.0,22.1761,22.2106,22.1675,22.2106,32428.0
2021-01-11 11:00:00,25.77,25.77,25.74,25.75,40707.0,22.2106,22.2106,22.1847,22.1934,40707.0
2021-01-11 11:05:00,25.74,25.75,25.7,25.71,53236.0,22.1847,22.1934,22.1503,22.1589,53236.0
2021-01-11 11:10:00,25.7,25.71,25.65,25.69,61331.0,22.1503,22.1589,22.1072,22.1416,61331.0
2021-01-11 11:15:00,25.69,25.74,25.68,25.73,292850.0,22.1416,22.1847,22.133,22.1761,292850.0
2021-01-11 11:20:00,25.72,25.79,25.71,25.77,120283.0,22.1675,22.2278,22.1589,22.2106,120283.0
2021-01-11 11:25:00,25.78,25.79,25.75,25.77,62395.0,22.2192,22.2278,22.1934,22.2106,62395.0
2021-01-11 11:30:00,25.76,25.78,25.75,25.78,32024.0,22.202,22.2192,22.1934,22.2192,32024.0
2021-01-11 11:35:00,25.77,25.83,25.75,25.83,48991.0,22.2106,22.2623,22.1934,22.2623,48991.0
2021-01-11 11:40:00,25.83,25.88,25.81,25.84,60214.0,22.2623,22.3054,22.2451,22.2709,60214.0
2021-01-11 11:45:00,25.84,25.87,25.81,25.87,282036.0,22.2709,22.2968,22.2451,22.2968,282036.0
2021-01-11 11:50:00,25.86,25.9,25.86,25.87,54107.0,22.2882,22.3226,22.2882,22.2968,54107.0
2021-01-11 11:55:00,25.88,25.88,25.85,25.86,31421.0,22.3054,22.3054,22.2795,22.2882,31421.0
2021-01-11 12:00:00,25.86,25.86,25.83,25.84,27810.0,22.2882,22.2882,22.2623,22.2709,27810.0
2021-01-11 12:05:00,25.84,25.85,25.82,25.84,18385.0,22.2709,22.2795,22.2537,22.2709,18385.0
2021-01-11 12:10:00,25.84,25.86,25.81,25.83,34877.0,22.2709,22.2882,22.2451,22.2623,34877.0
2021-01-11 12:15:00,25.83,25.85,25.81,25.82,21403.0,22.2623,22.2795,22.2451,22.2537,21403.0
2021-01-11 12:20:00,25.82,25.84,25.81,25.82,19649.0,22.2537,22.2709,22.2451,22.2537,19649.0
2021-01-11 12:25:00,25.83,25.85,25.81,25.81,24630.0,22.2623,22.2795,22.2451,22.2451,24630.0
2021-01-11 12:30:00,25.82,25.86,25.81,25.85,44423.0,22.2537,22.2882,22.2451,22.2795,44423.0
2021-01-11 12:35:00,25.84,25.87,25.83,25.85,60117.0,22.2709,22.2968,22.2623,22.2795,60117.0
2021-01-11 12:40:00,25.85,25.87,25.84,25.86,18991.0,22.2795,22.2968,22.2709,22.2882,18991.0
2021-01-11 12:45:00,25.87,25.88,25.85,25.88,27430.0,22.2968,22.3054,22.2795,22.3054,27430.0
2021-01-11 12:50:00,25.87,25.93,25.87,25.92,50643.0,22.2968,22.3485,22.2968,22.3399,50643.0
2021-01-11 12:55:00,25.92,25.93,25.88,25.9,27463.0,22.3399,22.3485,22.3054,22.3226,27463.0
2021-01-11 13:00:00,25.91,25.92,25.87,25.88,47334.0,22.3313,22.3399,22.2968,22.3054,47334.0
2021-01-11 13:05:00,25.88,25.88,25.84,25.84,32698.0,22.3054,22.3054,22.2709,22.2709,32698.0
2021-01-11 13:10:00,25.85,25.9,25.84,25.89,31171.0,22.2795,22.3226,22.2709,22.314,31171.0
2021-01-11 13:15:00,25.89,25.9,25.86,25.87,38079.0,22.314,22.3226,22.2882,22.2968,38079.0
2021-01-11 13:20:00,25.87,25.87,25.84,25.85,49262.0,22.2968,22.2968,22.2709,22.2795,49262.0
2021-01-11 13:25:00,25.84,25.85,25.79,25.8,74435.0,22.2709,22.2795,22.2278,22.2365,74435.0
2021-01-11 13:30:00,25.79,25.81,25.78,25.8,54464.0,22.2278,22.2451,22.2192,22.2365,54464.0
2021-01-11 13:35:00,25.8,25.83,25.77,25.83,50552.0,22.2365,22.2623,22.2106,22.2623,50552.0
2021-01-11 13:40:00,25.83,25.85,25.8,25.85,45117.0,22.2623,22.2795,22.2365,22.2795,45117.0
2021-01-11 13:45:00,25.85,25.86,25.81,25.82,61987.0,22.2795,22.2882,22.2451,22.2537,61987.0
2021-01-11 13:50:00,25.81,25.84,25.81,25.84,36327.0,22.2451,22.2709,22.2451,22.2709,36327.0
2021-01-11 13:55:00,25.84,25.86,25.82,25.83,100849.0,22.2709,22.2882,22.2537,22.2623,100849.0
2021-01-11 14:00:00,25.82,25.84,25.81,25.83,36913.0,22.2537,22.2709,22.2451,22.2623,36913.0
2021-01-11 14:05:00,25.83,25.83,25.8,25.82,30213.0,22.2623,22.2623,22.2365,22.2537,30213.0
2021-01-11 14:10:00,25.82,25.84,25.81,25.83,22589.0,22.2537,22.2709,22.2451,22.2623,22589.0
2021-01-11 14:15:00,25.83,25.84,25.79,25.79,32510.0,22.2623,22.2709,22.2278,22.2278,32510.0
2021-01-11 14:20:00,25.79,25.83,25.78,25.83,45818.0,22.2278,22.2623,22.2192,22.2623,45818.0
2021-01-11 14:25:00,25.82,25.83,25.79,25.81,31747.0,22.2537,22.2623,22.2278,22.2451,31747.0
2021-01-11 14:30:00,25.82,25.83,25.8,25.81,35492.0,22.2537,22.2623,22.2365,22.2451,35492.0
2021-01-11 14:35:00,25.81,25.82,25.8,25.81,31336.0,22.2451,22.2537,22.2365,22.2451,31336.0
2021-01-11 14:40:00,25.8,25.81,25.77,25.78,127191.0,22.2365,22.2451,22.2106,22.2192,127191.0
2021-01-11 14:45:00,25.78,25.78,25.77,25.78,37366.0,22.2192,22.2192,22.2106,22.2192,37366.0
2021-01-11 14:50:00,25.78,25.78,25.75,25.78,39192.0,22.2192,22.2192,22.1934,22.2192,39192.0
2021-01-11 14:55:00,25.78,25.79,25.76,25.76,47241.0,22.2192,22.2278,22.202,22.202,47241.0
2021-01-11 15:00:00,25.77,25.77,25.74,25.76,57661.0,22.2106,22.2106,22.1847,22.202,57661.0
2021-01-11 15:05:00,25.76,25.78,25.74,25.76,48713.0,22.202,22.2192,22.1847,22.202,48713.0
2021-01-11 15:10:00,25.76,25.76,25.74,25.75,24868.0,22.202,22.202,22.1847,22.1934,24868.0
2021-01-11 15:15:00,25.75,25.78,25.74,25.77,53482.0,22.1934,22.2192,22.1847,22.2106,53482.0
2021-01-11 15:20:00,25.77,25.82,25.68,25.82,2014304.0,22.2106,22.2537,22.133,22.2537,2014304.0
2021-01-11 15:25:00,25.82,25.85,25.8,25.81,140973.0,22.2537,22.2795,22.2365,22.2451,140973.0
2021-01-11 15:30:00,25.8,25.82,25.77,25.79,87526.0,22.2365,22.2537,22.2106,22.2278,87526.0
2021-01-11 15:35:00,25.78,25.84,25.78,25.8,114858.0,22.2192,22.2709,22.2192,22.2365,114858.0
2021-01-11 15:40:00,25.8,25.81,25.77,25.78,114602.0,22.2365,22.2451,22.2106,22.2192,114602.0
2021-01-11 15:45:00,25.78,25.81,25.77,25.78,131450.0,22.2192,22.2451,22.2106,22.2192,131450.0
2021-01-11 15:50:00,25.79,25.8,25.77,25.79,209476.0,22.2278,22.2365,22.2106,22.2278,209476.0
2021-01-11 15:55:00,25.79,25.8,25.77,25.79,368540.0,22.2278,22.2365,22.2106,22.2278,368540.0
2021-01-12 09:30:00,25.83,25.97,25.81,25.88,178700.0,22.2623,22.383,22.2451,22.3054,178700.0
2021-01-12 09:35:00,25.88,25.88,25.76,25.81,85249.0,22.3054,22.3054,22.202,22.2451,85249.0
2021-01-12 09:40:00,25.8,25.9,25.77,25.87,113346.0,22.2365,22.3226,22.2106,22.2968,113346.0
2021-01-12 09:45:00,25.87,25.94,25.85,25.92,83409.0,22.2968,22.3571,22.2795,22.3399,83409.0
2021-01-12 09:50:00,25.91,25.97,25.82,25.96,81401.0,22.3313,22.383,22.2537,22.3744,81401.0
2021-01-12 09:55:00,25.96,26.07,25.96,26.05,198300.0,22.3744,22.4692,22.3744,22.4519,198300.0
2021-01-12 10:00:00,26.04,26.15,26.0,26.12,84229.0,22.4433,22.5381,22.4088,22.5123,84229.0
2021-01-12 10:05:00,26.12,26.13,26.07,26.09,40901.0,22.5123,22.5209,22.4692,22.4864,40901.0
2021-01-12 10:10:00,26.09,26.11,26.07,26.07,44899.0,22.4864,22.5036,22.4692,22.4692,44899.0
2021-01-12 10:15:00,26.08,26.14,26.05,26.11,95678.0,22.4778,22.5295,22.4519,22.5036,95678.0
2021-01-12 10:20:00,26.1,26.11,26.07,26.11,48972.0,22.495,22.5036,22.4692,22.5036,48972.0
2021-01-12 10:25:00,26.11,26.11,26.07,26.07,45444.0,22.5036,22.5036,22.4692,22.4692,45444.0
2021-01-12 10:30:00,26.08,26.08,26.03,26.08,37387.0,22.4778,22.4778,22.4347,22.4778,37387.0
2021-01-12 10:35:00,26.08,26.09,26.05,26.07,41528.0,22.4778,22.4864,22.4519,22.4692,41528.0
2021-01-12 10:40:00,26.08,26.09,26.01,26.01,152169.0,22.4778,22.4864,22.4174,22.4174,152169.0
2021-01-12 10:45:00,26.02,26.04,25.99,26.04,95595.0,22.4261,22.4433,22.4002,22.4433,95595.0
2021-01-12 10:50:00,26.04,26.05,25.98,26.01,70798.0,22.4433,22.4519,22.3916,22.4174,70798.0
2021-01-12 10:55:00,26.01,26.08,25.97,25.97,76528.0,22.4174,22.4778,22.383,22.383,76528.0
2021-01-12 11:00:00,25.98,25.99,25.94,25.97,46020.0,22.3916,22.4002,22.3571,22.383,46020.0
2021-01-12 11:05:00,25.96,25.97,25.93,25.95,41830.0,22.3744,22.383,22.3485,22.3657,41830.0
2021-01-12 11:10:00,25.95,25.99,25.94,25.96,86540.0,22.3657,22.4002,22.3571,22.3744,86540.0
2021-01-12 11:15:00,25.96,25.99,25.95,25.96,34648.0,22.3744,22.4002,22.3657,22.3744,34648.0
2021-01-12 11:20:00,25.95,25.98,25.93,25.93,40499.0,22.3657,22.3916,22.3485,22.3485,40499.0
2021-01-12 11:25:00,25.93,25.97,25.91,25.93,62297.0,22.3485,22.383,22.3313,22.3485,62297.0
2021-01-12 11:30:00,25.93,25.93,25.87,25.91,60989.0,22.3485,22.3485,22.2968,22.3313,60989.0
2021-01-12 11:35:00,25.9,25.9,25.87,25.87,53986.0,22.3226,22.3226,22.2968,22.2968,53986.0
2021-01-12 11:40:00,25.87,25.88,25.83,25.86,65817.0,22.2968,22.3054,22.2623,22.2882,65817.0
2021-01-12 11:45:00,25.85,25.88,25.83,25.88,98052.0,22.2795,22.3054,22.2623,22.3054,98052.0
2021-01-12 11:50:00,25.89,25.89,25.83,25.89,40091.0,22.314,22.314,22.2623,22.314,40091.0
2021-01-12 11:55:00,25.89,25.94,25.88,25.94,48500.0,22.314,22.3571,22.3054,22.3571,48500.0
2021-01-12 12:00:00,25.94,25.94,25.91,25.94,24921.0,22.3571,22.3571,22.3313,22.3571,24921.0
2021-01-12 12:05:00,25.93,25.94,25.84,25.86,132466.0,22.3485,22.3571,22.2709,22.2882,132466.0
2021-01-12 12:10:00,25.86,25.9,25.83,25.84,159942.0,22.2882,22.3226,22.2623,22.2709,159942.0
2021-01-12 12:15:00,25.84,25.85,25.82,25.83,113493.0,22.2709,22.2795,22.2537,22.2623,113493.0
2021-01-12 12:20:00,25.82,25.85,25.81,25.81,90841.0,22.2537,22.2795,22.2451,22.2451,90841.0
2021-01-12 12:25:00,25.82,25.85,25.78,25.84,59010.0,22.2537,22.2795,22.2192,22.2709,59010.0
2021-01-12 12:30:00,25.83,25.84,25.8,25.83,26285.0,22.2623,22.2709,22.2365,22.2623,26285.0
2021-01-12 12:35:00,25.83,25.87,25.82,25.87,61225.0,22.2623,22.2968,22.2537,22.2968,61225.0
2021-01-12 12:40:00,25.87,25.88,25.84,25.87,26386.0,22.2968,22.3054,22.2709,22.2968,26386.0
2021-01-12 12:45:00,25.87,25.88,25.85,25.86,24265.0,22.2968,22.3054,22.2795,22.2882,24265.0
2021-01-12 12:50:00,25.87,25.89,25.85,25.89,42850.0,22.2968,22.314,22.2795,22.314,42850.0
2021-01-12 12:55:00,25.89,25.91,25.87,25.88,42818.0,22.314,22.3313,22.2968,22.3054,42818.0
2021-01-12 13:00:00,25.88,25.89,25.86,25.88,31048.0,22.3054,22.314,22.2882,22.3054,31048.0
2021-01-12 13:05:00,25.88,25.89,25.86,25.89,35390.0,22.3054,22.314,22.2882,22.314,35390.0
2021-01-12 13:10:00,25.89,25.9,25.87,25.89,20955.0,22.314,22.3226,22.2968,22.314,20955.0
2021-01-12 13:15:00,25.89,25.91,25.87,25.89,28075.0,22.314,22.3313,22.2968,22.314,28075.0
2021-01-12 13:20:00,25.89,25.89,25.86,25.88,41061.0,22.314,22.314,22.2882,22.3054,41061.0
2021-01-12 13:25:00,25.88,25.89,25.84,25.88,80143.0,22.3054,22.314,22.2709,22.3054,80143.0
2021-01-12 13:30:00,25.87,25.95,25.86,25.95,85004.0,22.2968,22.3657,22.2882,22.3657,85004.0
2021-01-12 13:35:00,25.94,25.96,25.94,25.96,15627.0,22.3571,22.3744,22.3571,22.3744,15627.0
2021-01-12 13:40:00,25.96,25.99,25.94,25.99,50494.0,22.3744,22.4002,22.3571,22.4002,50494.0
2021-01-12 13:45:00,25.99,26.01,25.96,25.96,43136.0,22.4002,22.4174,22.3744,22.3744,43136.0
2021-01-12 13:50:00,25.97,25.98,25.94,25.96,49001.0,22.383,22.3916,22.3571,22.3744,49001.0
2021-01-12 13:55:00,25.96,25.99,25.96,25.96,35878.0,22.3744,22.4002,22.3744,22.3744,35878.0
2021-01-12 14:00:00,25.96,25.99,25.95,25.96,60023.0,22.3744,22.4002,22.3657,22.3744,60023.0
2021-01-12 14:05:00,25.96,25.97,25.92,25.93,39384.0,22.3744,22.383,22.3399,22.3485,39384.0
2021-01-12 14:10:00,25.93,25.94,25.88,25.89,24734.0,22.3485,22.3571,22.3054,22.314,24734.0
2021-01-12 14:15:00,25.89,25.92,25.88,25.88,49539.0,22.314,22.3399,22.3054,22.3054,49539.0
2021-01-12 14:20:00,25.89,25.9,25.87,25.89,43380.0,22.314,22.3226,22.2968,22.314,43380.0
2021-01-12 14:25:00,25.88,25.89,25.85,25.86,60774.0,22.3054,22.314,22.2795,22.2882,60774.0
2021-01-12 14:30:00,25.85,25.88,25.84,25.87,96104.0,22.2795,22.3054,22.2709,22.2968,96104.0
2021-01-12 14:35:00,25.87,25.87,25.82,25.84,51596.0,22.2968,22.2968,22.2537,22.2709,51596.0
2021-01-12 14:40:00,25.84,25.85,25.8,25.82,51301.0,22.2709,22.2795,22.2365,22.2537,51301.0
2021-01-12 14:45:00,25.81,25.84,25.78,25.83,72842.0,22.2451,22.2709,22.2192,22.2623,72842.0
2021-01-12 14:50:00,25.83,25.83,25.79,25.8,52344.0,22.2623,22.2623,22.2278,22.2365,52344.0
2021-01-12 14:55:00,25.8,25.81,25.79,25.8,97536.0,22.2365,22.2451,22.2278,22.2365,97536.0
2021-01-12 15:00:00,25.8,25.83,25.79,25.81,75938.0,22.2365,22.2623,22.2278,22.2451,75938.0
2021-01-12 15:05:00,25.8,25.81,25.77,25.77,45931.0,22.2365,22.2451,22.2106,22.2106,45931.0
2021-01-12 15:10:00,25.78,25.79,25.75,25.75,66468.0,22.2192,22.2278,22.1934,22.1934,66468.0
2021-01-12 15:15:00,25.76,25.83,25.75,25.83,54554.0,22.202,22.2623,22.1934,22.2623,54554.0
2021-01-12 15:20:00,25.83,25.88,25.82,25.86,53075.0,22.2623,22.3054,22.2537,22.2882,53075.0
2021-01-12 15:25:00,25.85,25.87,25.84,25.85,40891.0,22.2795,22.2968,22.2709,22.2795,40891.0
2021-01-12 15:30:00,25.85,25.88,25.84,25.88,52985.0,22.2795,22.3054,22.2709,22.3054,52985.0
2021-01-12 15:35:00,25.88,25.9,25.86,25.89,95371.0,22.3054,22.3226,22.2882,22.314,95371.0
2021-01-12 15:40:00,25.89,25.94,25.89,25.92,76042.0,22.314,22.3571,22.314,22.3399,76042.0
2021-01-12 15:45:00,25.92,25.96,25.9,25.96,111566.0,22.3399,22.3744,22.3226,22.3744,111566.0
2021-01-12 15:50:00,25.96,25.97,25.92,25.93,279895.0,22.3744,22.383,22.3399,22.3485,279895.0
2021-01-12 15:55:00,25.93,25.96,25.9,25.9,562113.0,22.3485,22.3744,22.3226,22.3226,562113.0
2021-01-13 09:30:00,25.99,26.04,25.92,25.99,272863.0,22.4002,22.4433,22.3399,22.4002,272863.0
2021-01-13 09:35:00,25.99,26.0,25.84,25.9,94488.0,22.4002,22.4088,22.2709,22.3226,94488.0
2021-01-13 09:40:00,25.91,25.96,25.88,25.9,78908.0,22.3313,22.3744,22.3054,22.3226,78908.0
2021-01-13 09:45:00,25.89,25.99,25.88,25.91,111751.0,22.314,22.4002,22.3054,22.3313,111751.0
2021-01-13 09:50:00,25.9,25.92,25.77,25.85,63914.0,22.3226,22.3399,22.2106,22.2795,63914.0
2021-01-13 09:55:00,25.84,25.86,25.79,25.81,59973.0,22.2709,22.2882,22.2278,22.2451,59973.0
2021-01-13 10:00:00,25.81,25.84,25.7,25.71,85940.0,22.2451,22.2709,22.1503,22.1589,85940.0
2021-01-13 10:05:00,25.71,25.79,25.7,25.71,80698.0,22.1589,22.2278,22.1503,22.1589,80698.0
2021-01-13 10:10:00,25.71,25.79,25.71,25.79,39321.0,22.1589,22.2278,22.1589,22.2278,39321.0
2021-01-13 10:15:00,25.79,25.84,25.78,25.83,40979.0,22.2278,22.2709,22.2192,22.2623,40979.0
2021-01-13 10:20:00,25.83,25.84,25.8,25.82,53801.0,22.2623,22.2709,22.2365,22.2537,53801.0
2021-01-13 10:25:00,25.82,25.84,25.8,25.82,40277.0,22.2537,22.2709,22.2365,22.2537,40277.0
2021-01-13 10:30:00,25.81,25.82,25.76,25.78,57002.0,22.2451,22.2537,22.202,22.2192,57002.0
2021-01-13 10:35:00,25.77,25.8,25.76,25.76,46229.0,22.2106,22.2365,22.202,22.202,46229.0
2021-01-13 10:40:00,25.77,25.79,25.75,25.79,35643.0,22.2106,22.2278,22.1934,22.2278,35643.0
2021-01-13 10:45:00,25.79,25.82,25.78,25.79,47199.0,22.2278,22.2537,22.2192,22.2278,47199.0
2021-01-13 10:50:00,25.78,25.82,25.77,25.81,28779.0,22.2192,22.2537,22.2106,22.2451,28779.0
2021-01-13 10:55:00,25.8,25.84,25.8,25.82,43222.0,22.2365,22.2709,22.2365,22.2537,43222.0
2021-01-13 11:00:00,25.83,25.83,25.78,25.79,39558.0,22.2623,22.2623,22.2192,22.2278,39558.0
2021-01-13 11:05:00,25.79,25.79,25.76,25.76,24517.0,22.2278,22.2278,22.202,22.202,24517.0
2021-01-13 11:10:00,25.76,25.82,25.75,25.79,80993.0,22.202,22.2537,22.1934,22.2278,80993.0
2021-01-13 11:15:00,25.79,25.84,25.75,25.83,56893.0,22.2278,22.2709,22.1934,22.2623,56893.0
2021-01-13 11:20:00,25.83,25.87,25.83,25.85,48500.0,22.2623,22.2968,22.2623,22.2795,48500.0
2021-01-13 11:25:00,25.85,25.85,25.82,25.82,104749.0,22.2795,22.2795,22.2537,22.2537,104749.0
2021-01-13 11:30:00,25.82,25.89,25.8,25.86,126506.0,22.2537,22.314,22.2365,22.2882,126506.0
2021-01-13 11:35:00,25.86,25.89,25.83,25.86,100774.0,22.2882,22.314,22.2623,22.2882,100774.0
2021-01-13 11:40:00,25.86,25.88,25.84,25.85,46666.0,22.2882,22.3054,22.2709,22.2795,46666.0
2021-01-13 11:45:00,25.85,25.86,25.82,25.84,36060.0,22.2795,22.2882,22.2537,22.2709,36060.0
2021-01-13 11:50:00,25.84,25.84,25.8,25.8,32743.0,22.2709,22.2709,22.2365,22.2365,32743.0
2021-01-13 11:55:00,25.81,25.82,25.78,25.79,27721.0,22.2451,22.2537,22.2192,22.2278,27721.0
2021-01-13 12:00:00,25.78,25.79,25.73,25.74,77677.0,22.2192,22.2278,22.1761,22.1847,77677.0
2021-01-13 12:05:00,25.74,25.78,25.72,25.74,70998.0,22.1847,22.2192,22.1675,22.1847,70998.0
2021-01-13 12:10:00,25.74,25.75,25.7,25.75,68771.0,22.1847,22.1934,22.1503,22.1934,68771.0
2021-01-13 12:15:00,25.75,25.78,25.74,25.77,60792.0,22.1934,22.2192,22.1847,22.2106,60792.0
2021-01-13 12:20:00,25.76,25.77,25.73,25.76,29392.0,22.202,22.2106,22.1761,22.202,29392.0
2021-01-13 12:25:00,25.77,25.81,25.76,25.8,32325.0,22.2106,22.2451,22.202,22.2365,32325.0
2021-01-13 12:30:00,25.8,25.8,25.76,25.77,22459.0,22.2365,22.2365,22.202,22.2106,22459.0
2021-01-13 12:35:00,25.78,25.8,25.77,25.8,44662.0,22.2192,22.2365,22.2106,22.2365,44662.0
2021-01-13 12:40:00,25.8,25.84,25.78,25.84,29845.0,22.2365,22.2709,22.2192,22.2709,29845.0
2021-01-13 12:45:00,25.84,25.87,25.83,25.87,30746.0,22.2709,22.2968,22.2623,22.2968,30746.0
2021-01-13 12:50:00,25.87,25.91,25.86,25.91,47696.0,22.2968,22.3313,22.2882,22.3313,47696.0
2021-01-13 12:55:00,25.91,25.98,25.9,25.96,91749.0,22.3313,22.3916,22.3226,22.3744,91749.0
2021-01-13 13:00:00,25.96,25.96,25.9,25.91,27757.0,22.3744,22.3744,22.3226,22.3313,27757.0
2021-01-13 13:05:00,25.91,25.91,25.86,25.87,49867.0,22.3313,22.3313,22.2882,22.2968,49867.0
2021-01-13 13:10:00,25.86,25.88,25.84,25.86,57115.0,22.2882,22.3054,22.2709,22.2882,57115.0
2021-01-13 13:15:00,25.86,25.87,25.85,25.87,13038.0,22.2882,22.2968,22.2795,22.2968,13038.0
2021-01-13 13:20:00,25.87,25.92,25.86,25.91,36079.0,22.2968,22.3399,22.2882,22.3313,36079.0
2021-01-13 13:25:00,25.91,25.92,25.89,25.89,17227.0,22.3313,22.3399,22.314,22.314,17227.0
2021-01-13 13:30:00,25.89,25.91,25.87,25.89,36863.0,22.314,22.3313,22.2968,22.314,36863.0
2021-01-13 13:35:00,25.89,25.91,25.89,25.91,16212.0,22.314,22.3313,22.314,22.3313,16212.0
2021-01-13 13:40:00,25.91,25.91,25.86,25.88,50298.0,22.3313,22.3313,22.2882,22.3054,50298.0
2021-01-13 13:45:00,25.88,25.9,25.88,25.89,30895.0,22.3054,22.3226,22.3054,22.314,30895.0
2021-01-13 13:50:00,25.9,25.91,25.87,25.88,33617.0,22.3226,22.3313,22.2968,22.3054,33617.0
2021-01-13 13:55:00,25.87,25.89,25.87,25.88,29268.0,22.2968,22.314,22.2968,22.3054,29268.0
2021-01-13 14:00:00,25.88,25.96,25.85,25.95,97283.0,22.3054,22.3744,22.2795,22.3657,97283.0
2021-01-13 14:05:00,25.95,25.97,25.92,25.96,32620.0,22.3657,22.383,22.3399,22.3744,32620.0
2021-01-13 14:10:00,25.96,25.98,25.96,25.98,30794.0,22.3744,22.3916,22.3744,22.3916,30794.0
2021-01-13 14:15:00,25.98,25.99,25.96,25.96,24117.0,22.3916,22.4002,22.3744,22.3744,24117.0
2021-01-13 14:20:00,25.96,25.97,25.92,25.96,63537.0,22.3744,22.383,22.3399,22.3744,63537.0
2021-01-13 14:25:00,25.96,25.97,25.95,25.96,27814.0,22.3744,22.383,22.3657,22.3744,27814.0
2021-01-13 14:30:00,25.97,25.98,25.96,25.96,34060.0,22.383,22.3916,22.3744,22.3744,34060.0
2021-01-13 14:35:00,25.97,25.99,25.95,25.99,48585.0,22.383,22.4002,22.3657,22.4002,48585.0
2021-01-13 14:40:00,25.99,25.99,25.94,25.94,24713.0,22.4002,22.4002,22.3571,22.3571,24713.0
2021-01-13 14:45:00,25.95,25.96,25.93,25.95,37746.0,22.3657,22.3744,22.3485,22.3657,37746.0
2021-01-13 14:50:00,25.95,25.95,25.93,25.94,21396.0,22.3657,22.3657,22.3485,22.3571,21396.0
2021-01-13 14:55:00,25.94,25.94,25.9,25.93,63704.0,22.3571,22.3571,22.3226,22.3485,63704.0
2021-01-13 15:00:00,25.93,25.94,25.89,25.89,39424.0,22.3485,22.3571,22.314,22.314,39424.0
2021-01-13 15:05:00,25.89,25.9,25.87,25.89,42210.0,22.314,22.3226,22.2968,22.314,42210.0
2021-01-13 15:10:00,25.89,25.91,25.87,25.88,66635.0,22.314,22.3313,22.2968,22.3054,66635.0
2021-01-13 15:15:00,25.88,25.89,25.86,25.87,54763.0,22.3054,22.314,22.2882,22.2968,54763.0
2021-01-13 15:20:00,25.87,25.88,25.84,25.84,84548.0,22.2968,22.3054,22.2709,22.2709,84548.0
2021-01-13 15:25:00,25.84,25.85,25.8,25.81,72667.0,22.2709,22.2795,22.2365,22.2451,72667.0
2021-01-13 15:30:00,25.8,25.81,25.74,25.75,228812.0,22.2365,22.2451,22.1847,22.1934,228812.0
2021-01-13 15:35:00,25.75,25.75,25.72,25.75,86308.0,22.1934,22.1934,22.1675,22.1934,86308.0
2021-01-13 15:40:00,25.75,25.78,25.74,25.77,88524.0,22.1934,22.2192,22.1847,22.2106,88524.0
2021-01-13 15:45:00,25.77,25.79,25.75,25.77,149729.0,22.2106,22.2278,22.1934,22.2106,149729.0
2021-01-13 15:50:00,25.76,25.77,25.74,25.76,81494.0,22.202,22.2106,22.1847,22.202,81494.0
2021-01-13 15:55:00,25.76,25.77,25.7,25.71,515506.0,22.202,22.2106,22.1503,22.1589,515506.0
2021-01-14 09:30:00,25.58,25.76,25.58,25.67,228257.0,22.0468,22.202,22.0468,22.1244,228257.0
2021-01-14 09:35:00,25.66,25.78,25.61,25.75,67045.0,22.1158,22.2192,22.0727,22.1934,67045.0
2021-01-14 09:40:00,25.75,25.77,25.7,25.74,56263.0,22.1934,22.2106,22.1503,22.1847,56263.0
2021-01-14 09:45:00,25.73,25.83,25.67,25.78,78904.0,22.1761,22.2623,22.1244,22.2192,78904.0
2021-01-14 09:50:00,25.79,25.81,25.76,25.78,49531.0,22.2278,22.2451,22.202,22.2192,49531.0
2021-01-14 09:55:00,25.77,25.83,25.77,25.8,48934.0,22.2106,22.2623,22.2106,22.2365,48934.0
2021-01-14 10:00:00,25.8,25.92,25.8,25.9,66239.0,22.2365,22.3399,22.2365,22.3226,66239.0
2021-01-14 10:05:00,25.89,25.9,25.83,25.85,33318.0,22.314,22.3226,22.2623,22.2795,33318.0
2021-01-14 10:10:00,25.86,25.89,25.84,25.88,28403.0,22.2882,22.314,22.2709,22.3054,28403.0
2021-01-14 10:15:00,25.88,25.93,25.87,25.91,41302.0,22.3054,22.3485,22.2968,22.3313,41302.0
2021-01-14 10:20:00,25.91,25.91,25.86,25.87,47493.0,22.3313,22.3313,22.2882,22.2968,47493.0
2021-01-14 10:25:00,25.88,25.91,25.86,25.87,263114.0,22.3054,22.3313,22.2882,22.2968,263114.0
2021-01-14 10:30:00,25.86,25.87,25.82,25.83,65560.0,22.2882,22.2968,22.2537,22.2623,65560.0
2021-01-14 10:35:00,25.83,25.85,25.78,25.83,131103.0,22.2623,22.2795,22.2192,22.2623,131103.0
2021-01-14 10:40:00,25.83,25.87,25.81,25.83,73123.0,22.2623,22.2968,22.2451,22.2623,73123.0
2021-01-14 10:45:00,25.83,25.87,25.81,25.86,77794.0,22.2623,22.2968,22.2451,22.2882,77794.0
2021-01-14 10:50:00,25.85,25.86,25.79,25.86,96844.0,22.2795,22.2882,22.2278,22.2882,96844.0
2021-01-14 10:55:00,25.85,25.85,25.78,25.8,57448.0,22.2795,22.2795,22.2192,22.2365,57448.0
2021-01-14 11:00:00,25.81,25.84,25.79,25.8,84509.0,22.2451,22.2709,22.2278,22.2365,84509.0
2021-01-14 11:05:00,25.79,25.86,25.79,25.84,73521.0,22.2278,22.2882,22.2278,22.2709,73521.0
2021-01-14 11:10:00,25.83,25.87,25.82,25.86,26578.0,22.2623,22.2968,22.2537,22.2882,26578.0
2021-01-14 11:15:00,25.87,25.87,25.84,25.86,34760.0,22.2968,22.2968,22.2709,22.2882,34760.0
2021-01-14 11:20:00,25.87,25.88,25.83,25.86,278041.0,22.2968,22.3054,22.2623,22.2882,278041.0
2021-01-14 11:25:00,25.86,25.88,25.86,25.88,47614.0,22.2882,22.3054,22.2882,22.3054,47614.0
2021-01-14 11:30:00,25.87,25.89,25.84,25.89,82796.0,22.2968,22.314,22.2709,22.314,82796.0
2021-01-14 11:35:00,25.88,25.89,25.86,25.87,20615.0,22.3054,22.314,22.2882,22.2968,20615.0
2021-01-14 11:40:00,25.87,25.87,25.83,25.84,51356.0,22.2968,22.2968,22.2623,22.2709,51356.0
2021-01-14 11:45:00,25.85,25.88,25.82,25.83,69608.0,22.2795,22.3054,22.2537,22.2623,69608.0
2021-01-14 11:50:00,25.83,25.86,25.82,25.85,55261.0,22.2623,22.2882,22.2537,22.2795,55261.0
2021-01-14 11:55:00,25.85,25.87,25.82,25.85,188278.0,22.2795,22.2968,22.2537,22.2795,188278.0
2021-01-14 12:00:00,25.85,25.85,25.8,25.84,432935.0,22.2795,22.2795,22.2365,22.2709,432935.0
2021-01-14 12:05:00,25.84,25.86,25.82,25.84,78399.0,22.2709,22.2882,22.2537,22.2709,78399.0
2021-01-14 12:10:00,25.82,25.83,25.79,25.81,131714.0,22.2537,22.2623,22.2278,22.2451,131714.0
2021-01-14 12:15:00,25.82,25.83,25.79,25.81,51547.0,22.2537,22.2623,22.2278,22.2451,51547.0
2021-01-14 12:20:00,25.81,25.82,25.77,25.8,59443.0,22.2451,22.2537,22.2106,22.2365,59443.0
2021-01-14 12:25:00,25.8,25.83,25.79,25.83,44483.0,22.2365,22.2623,22.2278,22.2623,44483.0
2021-01-14 12:30:00,25.82,25.84,25.8,25.82,51565.0,22.2537,22.2709,22.2365,22.2537,51565.0
2021-01-14 12:35:00,25.83,25.84,25.79,25.82,44973.0,22.2623,22.2709,22.2278,22.2537,44973.0
2021-01-14 12:40:00,25.82,25.82,25.78,25.79,20597.0,22.2537,22.2537,22.2192,22.2278,20597.0
2021-01-14 12:45:00,25.78,25.82,25.76,25.8,51323.0,22.2192,22.2537,22.202,22.2365,51323.0
2021-01-14 12:50:00,25.8,25.82,25.77,25.79,78623.0,22.2365,22.2537,22.2106,22.2278,78623.0
2021-01-14 12:55:00,25.79,25.81,25.78,25.79,38410.0,22.2278,22.2451,22.2192,22.2278,38410.0
2021-01-14 13:00:00,25.79,25.81,25.77,25.8,287057.0,22.2278,22.2451,22.2106,22.2365,287057.0
2021-01-14 13:05:00,25.8,25.8,25.76,25.78,29324.0,22.2365,22.2365,22.202,22.2192,29324.0
2021-01-14 13:10:00,25.78,25.79,25.74,25.76,83526.0,22.2192,22.2278,22.1847,22.202,83526.0
2021-01-14 13:15:00,25.76,25.78,25.72,25.74,94963.0,22.202,22.2192,22.1675,22.1847,94963.0
2021-01-14 13:20:00,25.73,25.79,25.71,25.78,163103.0,22.1761,22.2278,22.1589,22.2192,163103.0
2021-01-14 13:25:00,25.77,25.79,25.76,25.78,37214.0,22.2106,22.2278,22.202,22.2192,37214.0
2021-01-14 13:30:00,25.78,25.8,25.77,25.78,51487.0,22.2192,22.2365,22.2106,22.2192,51487.0
2021-01-14 13:35:00,25.78,25.8,25.76,25.78,45232.0,22.2192,22.2365,22.202,22.2192,45232.0
2021-01-14 13:40:00,25.77,25.79,25.75,25.77,60362.0,22.2106,22.2278,22.1934,22.2106,60362.0
2021-01-14 13:45:00,25.76,25.77,25.74,25.75,80982.0,22.202,22.2106,22.1847,22.1934,80982.0
2021-01-14 13:50:00,25.75,25.77,25.71,25.71,62118.0,22.1934,22.2106,22.1589,22.1589,62118.0
2021-01-14 13:55:00,25.71,25.75,25.71,25.73,58770.0,22.1589,22.1934,22.1589,22.1761,58770.0
2021-01-14 14:00:00,25.73,25.74,25.71,25.73,46185.0,22.1761,22.1847,22.1589,22.1761,46185.0
2021-01-14 14:05:00,25.73,25.76,25.73,25.74,51799.0,22.1761,22.202,22.1761,22.1847,51799.0
2021-01-14 14:10:00,25.74,25.79,25.74,25.79,90102.0,22.1847,22.2278,22.1847,22.2278,90102.0
2021-01-14 14:15:00,25.79,25.81,25.78,25.79,33019.0,22.2278,22.2451,22.2192,22.2278,33019.0
2021-01-14 14:20:00,25.78,25.79,25.75,25.77,63183.0,22.2192,22.2278,22.1934,22.2106,63183.0
2021-01-14 14:25:00,25.77,25.77,25.73,25.76,52085.0,22.2106,22.2106,22.1761,22.202,52085.0
2021-01-14 14:30:00,25.77,25.8,25.77,25.79,26995.0,22.2106,22.2365,22.2106,22.2278,26995.0
2021-01-14 14:35:00,25.79,25.79,25.76,25.78,41767.0,22.2278,22.2278,22.202,22.2192,41767.0
2021-01-14 14:40:00,25.78,25.78,25.73,25.74,28313.0,22.2192,22.2192,22.1761,22.1847,28313.0
2021-01-14 14:45:00,25.73,25.74,25.7,25.71,49210.0,22.1761,22.1847,22.1503,22.1589,49210.0
2021-01-14 14:50:00,25.71,25.71,25.65,25.68,113870.0,22.1589,22.1589,22.1072,22.133,113870.0
2021-01-14 14:55:00,25.68,25.7,25.66,25.67,157600.0,22.133,22.1503,22.1158,22.1244,157600.0
2021-01-14 15:00:00,25.67,25.75,25.67,25.74,111596.0,22.1244,22.1934,22.1244,22.1847,111596.0
2021-01-14 15:05:00,25.73,25.75,25.71,25.74,32043.0,22.1761,22.1934,22.1589,22.1847,32043.0
2021-01-14 15:10:00,25.74,25.75,25.68,25.7,62611.0,22.1847,22.1934,22.133,22.1503,62611.0
2021-01-14 15:15:00,25.7,25.71,25.63,25.64,49077.0,22.1503,22.1589,22.0899,22.0986,49077.0
2021-01-14 15:20:00,25.63,25.7,25.62,25.67,95925.0,22.0899,22.1503,22.0813,22.1244,95925.0
2021-01-14 15:25:00,25.67,25.69,25.65,25.69,49105.0,22.1244,22.1416,22.1072,22.1416,49105.0
2021-01-14 15:30:00,25.69,25.73,25.67,25.7,82182.0,22.1416,22.1761,22.1244,22.1503,82182.0
2021-01-14 15:35:00,25.71,25.71,25.68,25.69,99458.0,22.1589,22.1589,22.133,22.1416,99458.0
2021-01-14 15:40:00,25.69,25.69,25.65,25.67,90680.0,22.1416,22.1416,22.1072,22.1244,90680.0
2021-01-14 15:45:00,25.67,25.69,25.64,25.65,97688.0,22.1244,22.1416,22.0986,22.1072,97688.0
2021-01-14 15:50:00,25.65,25.65,25.58,25.6,133898.0,22.1072,22.1072,22.0468,22.0641,133898.0
2021-01-14 15:55:00,25.6,25.64,25.56,25.61,339232.0,22.0641,22.0986,22.0296,22.0727,339232.0
2021-01-15 09:30:00,25.46,25.57,25.43,25.47,618341.0,21.9434,22.0382,21.9176,21.952,618341.0
2021-01-15 09:35:00,25.49,25.55,25.36,25.38,229375.0,21.9693,22.021,21.8572,21.8745,229375.0
2021-01-15 09:40:00,25.38,25.51,25.32,25.5,59258.0,21.8745,21.9865,21.8228,21.9779,59258.0
2021-01-15 09:45:00,25.49,25.53,25.47,25.53,54220.0,21.9693,22.0037,21.952,22.0037,54220.0
2021-01-15 09:50:00,25.53,25.57,25.43,25.43,65729.0,22.0037,22.0382,21.9176,21.9176,65729.0
2021-01-15 09:55:00,25.43,25.43,25.34,25.35,60685.0,21.9176,21.9176,21.84,21.8486,60685.0
2021-01-15 10:00:00,25.35,25.36,25.25,25.25,76898.0,21.8486,21.8572,21.7624,21.7624,76898.0
2021-01-15 10:05:00,25.25,25.25,25.14,25.14,60523.0,21.7624,21.7624,21.6676,21.6676,60523.0
2021-01-15 10:10:00,25.14,25.23,25.1,25.19,79783.0,21.6676,21.7452,21.6331,21.7107,79783.0
2021-01-15 10:15:00,25.18,25.18,25.1,25.12,61742.0,21.7021,21.7021,21.6331,21.6504,61742.0
2021-01-15 10:20:00,25.12,25.12,25.01,25.02,53950.0,21.6504,21.6504,21.5556,21.5642,53950.0
2021-01-15 10:25:00,25.02,25.11,24.99,25.09,60568.0,21.5642,21.6418,21.5383,21.6245,60568.0
2021-01-15 10:30:00,25.09,25.17,25.05,25.14,51900.0,21.6245,21.6935,21.59,21.6676,51900.0
2021-01-15 10:35:00,25.14,25.18,25.13,25.17,28178.0,21.6676,21.7021,21.659,21.6935,28178.0
2021-01-15 10:40:00,25.17,25.2,25.15,25.2,38875.0,21.6935,21.7193,21.6762,21.7193,38875.0
2021-01-15 10:45:00,25.2,25.2,25.13,25.16,47526.0,21.7193,21.7193,21.659,21.6849,47526.0
2021-01-15 10:50:00,25.16,25.25,25.16,25.23,58831.0,21.6849,21.7624,21.6849,21.7452,58831.0
2021-01-15 10:55:00,25.23,25.27,25.21,25.27,40607.0,21.7452,21.7797,21.7279,21.7797,40607.0
2021-01-15 11:00:00,25.27,25.27,25.2,25.23,50430.0,21.7797,21.7797,21.7193,21.7452,50430.0
2021-01-15 11:05:00,25.22,25.23,25.19,25.22,44597.0,21.7366,21.7452,21.7107,21.7366,44597.0
2021-01-15 11:10:00,25.21,25.28,25.21,25.24,69576.0,21.7279,21.7883,21.7279,21.7538,69576.0
2021-01-15 11:15:00,25.23,25.28,25.21,25.28,91634.0,21.7452,21.7883,21.7279,21.7883,91634.0
2021-01-15 11:20:00,25.28,25.31,25.26,25.28,74108.0,21.7883,21.8141,21.771,21.7883,74108.0
2021-01-15 11:25:00,25.28,25.34,25.28,25.33,60572.0,21.7883,21.84,21.7883,21.8314,60572.0
2021-01-15 11:30:00,25.33,25.34,25.28,25.33,88384.0,21.8314,21.84,21.7883,21.8314,88384.0
2021-01-15 11:35:00,25.32,25.34,25.31,25.32,57577.0,21.8228,21.84,21.8141,21.8228,57577.0
2021-01-15 11:40:00,25.32,25.36,25.31,25.32,43336.0,21.8228,21.8572,21.8141,21.8228,43336.0
2021-01-15 11:45:00,25.32,25.32,25.27,25.27,41461.0,21.8228,21.8228,21.7797,21.7797,41461.0
2021-01-15 11:50:00,25.28,25.28,25.22,25.26,85082.0,21.7883,21.7883,21.7366,21.771,85082.0
2021-01-15 11:55:00,25.26,25.28,25.24,25.25,51071.0,21.771,21.7883,21.7538,21.7624,51071.0
2021-01-15 12:00:00,25.26,25.27,25.25,25.26,37067.0,21.771,21.7797,21.7624,21.771,37067.0
2021-01-15 12:05:00,25.26,25.31,25.26,25.29,48681.0,21.771,21.8141,21.771,21.7969,48681.0
2021-01-15 12:10:00,25.28,25.28,25.25,25.26,42459.0,21.7883,21.7883,21.7624,21.771,42459.0
2021-01-15 12:15:00,25.26,25.27,25.25,25.25,63353.0,21.771,21.7797,21.7624,21.7624,63353.0
2021-01-15 12:20:00,25.26,25.26,25.2,25.21,86574.0,21.771,21.771,21.7193,21.7279,86574.0
2021-01-15 12:25:00,25.2,25.21,25.17,25.17,45533.0,21.7193,21.7279,21.6935,21.6935,45533.0
2021-01-15 12:30:00,25.18,25.22,25.16,25.2,101407.0,21.7021,21.7366,21.6849,21.7193,101407.0
2021-01-15 12:35:00,25.2,25.24,25.19,25.23,37889.0,21.7193,21.7538,21.7107,21.7452,37889.0
2021-01-15 12:40:00,25.24,25.28,25.23,25.25,47984.0,21.7538,21.7883,21.7452,21.7624,47984.0
2021-01-15 12:45:00,25.25,25.27,25.24,25.27,30648.0,21.7624,21.7797,21.7538,21.7797,30648.0
2021-01-15 12:50:00,25.27,25.27,25.23,25.25,45892.0,21.7797,21.7797,21.7452,21.7624,45892.0
2021-01-15 12:55:00,25.26,25.26,25.23,25.24,36469.0,21.771,21.771,21.7452,21.7538,36469.0
2021-01-15 13:00:00,25.25,25.25,25.21,25.21,44536.0,21.7624,21.7624,21.7279,21.7279,44536.0
2021-01-15 13:05:00,25.21,25.24,25.2,25.24,36654.0,21.7279,21.7538,21.7193,21.7538,36654.0
2021-01-15 13:10:00,25.24,25.28,25.23,25.28,29331.0,21.7538,21.7883,21.7452,21.7883,29331.0
2021-01-15 13:15:00,25.28,25.32,25.27,25.31,69644.0,21.7883,21.8228,21.7797,21.8141,69644.0
2021-01-15 13:20:00,25.32,25.33,25.3,25.33,64408.0,21.8228,21.8314,21.8055,21.8314,64408.0
2021-01-15 13:25:00,25.33,25.33,25.27,25.28,51684.0,21.8314,21.8314,21.7797,21.7883,51684.0
2021-01-15 13:30:00,25.27,25.3,25.27,25.28,74673.0,21.7797,21.8055,21.7797,21.7883,74673.0
2021-01-15 13:35:00,25.28,25.29,25.26,25.29,44359.0,21.7883,21.7969,21.771,21.7969,44359.0
2021-01-15 13:40:00,25.29,25.29,25.25,25.25,42623.0,21.7969,21.7969,21.7624,21.7624,42623.0
2021-01-15 13:45:00,25.26,25.29,25.25,25.27,56983.0,21.771,21.7969,21.7624,21.7797,56983.0
2021-01-15 13:50:00,25.26,25.31,25.26,25.3,51675.0,21.771,21.8141,21.771,21.8055,51675.0
2021-01-15 13:55:00,25.3,25.35,25.28,25.34,101943.0,21.8055,21.8486,21.7883,21.84,101943.0
2021-01-15 14:00:00,25.33,25.34,25.3,25.33,58273.0,21.8314,21.84,21.8055,21.8314,58273.0
2021-01-15 14:05:00,25.33,25.38,25.32,25.34,52351.0,21.8314,21.8745,21.8228,21.84,52351.0
2021-01-15 14:10:00,25.34,25.35,25.3,25.3,55943.0,21.84,21.8486,21.8055,21.8055,55943.0
2021-01-15 14:15:00,25.3,25.32,25.29,25.29,70905.0,21.8055,21.8228,21.7969,21.7969,70905.0
2021-01-15 14:20:00,25.29,25.31,25.28,25.3,93569.0,21.7969,21.8141,21.7883,21.8055,93569.0
2021-01-15 14:25:00,25.31,25.31,25.28,25.3,74268.0,21.8141,21.8141,21.7883,21.8055,74268.0
2021-01-15 14:30:00,25.31,25.33,25.29,25.3,105699.0,21.8141,21.8314,21.7969,21.8055,105699.0
2021-01-15 14:35:00,25.3,25.33,25.29,25.3,81444.0,21.8055,21.8314,21.7969,21.8055,81444.0
2021-01-15 14:40:00,25.3,25.31,25.29,25.31,28245.0,21.8055,21.8141,21.7969,21.8141,28245.0
2021-01-15 14:45:00,25.31,25.34,25.3,25.33,62586.0,21.8141,21.84,21.8055,21.8314,62586.0
2021-01-15 14:50:00,25.33,25.33,25.29,25.3,43720.0,21.8314,21.8314,21.7969,21.8055,43720.0
2021-01-15 14:55:00,25.3,25.3,25.25,25.26,49965.0,21.8055,21.8055,21.7624,21.771,49965.0
2021-01-15 15:00:00,25.26,25.29,25.25,25.26,71294.0,21.771,21.7969,21.7624,21.771,71294.0
2021-01-15 15:05:00,25.26,25.26,25.21,25.21,61350.0,21.771,21.771,21.7279,21.7279,61350.0
2021-01-15 15:10:00,25.21,25.31,25.21,25.29,101126.0,21.7279,21.8141,21.7279,21.7969,101126.0
2021-01-15 15:15:00,25.29,25.35,25.28,25.33,35864.0,21.7969,21.8486,21.7883,21.8314,35864.0
2021-01-15 15:20:00,25.32,25.33,25.31,25.33,35763.0,21.8228,21.8314,21.8141,21.8314,35763.0
2021-01-15 15:25:00,25.33,25.33,25.29,25.3,35471.0,21.8314,21.8314,21.7969,21.8055,35471.0
2021-01-15 15:30:00,25.3,25.3,25.24,25.26,67365.0,21.8055,21.8055,21.7538,21.771,67365.0
2021-01-15 15:35:00,25.26,25.27,25.24,25.24,73235.0,21.771,21.7797,21.7538,21.7538,73235.0
2021-01-15 15:40:00,25.24,25.29,25.22,25.23,145937.0,21.7538,21.7969,21.7366,21.7452,145937.0
2021-01-15 15:45:00,25.23,25.24,25.14,25.15,294502.0,21.7452,21.7538,21.6676,21.6762,294502.0
2021-01-15 15:50:00,25.14,25.19,25.12,25.17,323555.0,21.6676,21.7107,21.6504,21.6935,323555.0
2021-01-15 15:55:00,25.18,25.18,25.11,25.17,527943.0,21.7021,21.7021,21.6418,21.6935,527943.0
2021-01-19 09:30:00,25.26,25.38,25.18,25.24,264497.0,21.771,21.8745,21.7021,21.7538,264497.0
2021-01-19 09:35:00,25.27,25.3,25.15,25.23,114594.0,21.7797,21.8055,21.6762,21.7452,114594.0
2021-01-19 09:40:00,25.22,25.29,25.2,25.28,94766.0,21.7366,21.7969,21.7193,21.7883,94766.0
2021-01-19 09:45:00,25.28,25.3,25.22,25.23,52410.0,21.7883,21.8055,21.7366,21.7452,52410.0
2021-01-19 09:50:00,25.23,25.25,25.16,25.16,93629.0,21.7452,21.7624,21.6849,21.6849,93629.0
2021-01-19 09:55:00,25.16,25.19,25.13,25.14,89694.0,21.6849,21.7107,21.659,21.6676,89694.0
2021-01-19 10:00:00,25.13,25.16,25.03,25.07,78815.0,21.659,21.6849,21.5728,21.6073,78815.0
2021-01-19 10:05:00,25.07,25.09,24.99,25.01,85385.0,21.6073,21.6245,21.5383,21.5556,85385.0
2021-01-19 10:10:00,25.01,25.05,24.98,25.03,134710.0,21.5556,21.59,21.5297,21.5728,134710.0
2021-01-19 10:15:00,25.03,25.06,25.02,25.05,76240.0,21.5728,21.5987,21.5642,21.59,76240.0
2021-01-19 10:20:00,25.05,25.13,25.04,25.09,53181.0,21.59,21.659,21.5814,21.6245,53181.0
2021-01-19 10:25:00,25.09,25.11,25.07,25.1,51415.0,21.6245,21.6418,21.6073,21.6331,51415.0
2021-01-19 10:30:00,25.11,25.18,25.11,25.16,60146.0,21.6418,21.7021,21.6418,21.6849,60146.0
2021-01-19 10:35:00,25.16,25.16,25.11,25.12,59569.0,21.6849,21.6849,21.6418,21.6504,59569.0
2021-01-19 10:40:00,25.11,25.13,25.1,25.13,77405.0,21.6418,21.659,21.6331,21.659,77405.0
2021-01-19 10:45:00,25.12,25.18,25.12,25.16,68979.0,21.6504,21.7021,21.6504,21.6849,68979.0
2021-01-19 10:50:00,25.15,25.16,25.12,25.13,168460.0,21.6762,21.6849,21.6504,21.659,168460.0
2021-01-19 10:55:00,25.14,25.17,25.12,25.17,79398.0,21.6676,21.6935,21.6504,21.6935,79398.0
2021-01-19 11:00:00,25.16,25.21,25.16,25.21,38624.0,21.6849,21.7279,21.6849,21.7279,38624.0
2021-01-19 11:05:00,25.21,25.21,25.15,25.17,30326.0,21.7279,21.7279,21.6762,21.6935,30326.0
2021-01-19 11:10:00,25.17,25.21,25.16,25.21,29411.0,21.6935,21.7279,21.6849,21.7279,29411.0
2021-01-19 11:15:00,25.2,25.24,25.17,25.24,39783.0,21.7193,21.7538,21.6935,21.7538,39783.0
2021-01-19 11:20:00,25.24,25.27,25.24,25.27,28555.0,21.7538,21.7797,21.7538,21.7797,28555.0
2021-01-19 11:25:00,25.28,25.29,25.25,25.27,25917.0,21.7883,21.7969,21.7624,21.7797,25917.0
2021-01-19 11:30:00,25.27,25.27,25.19,25.21,40447.0,21.7797,21.7797,21.7107,21.7279,40447.0
2021-01-19 11:35:00,25.2,25.22,25.17,25.21,25766.0,21.7193,21.7366,21.6935,21.7279,25766.0
2021-01-19 11:40:00,25.21,25.22,25.18,25.21,45616.0,21.7279,21.7366,21.7021,21.7279,45616.0
2021-01-19 11:45:00,25.22,25.24,25.2,25.23,29017.0,21.7366,21.7538,21.7193,21.7452,29017.0
2021-01-19 11:50:00,25.23,25.27,25.22,25.25,26856.0,21.7452,21.7797,21.7366,21.7624,26856.0
2021-01-19 11:55:00,25.26,25.26,25.22,25.24,36477.0,21.771,21.771,21.7366,21.7538,36477.0
2021-01-19 12:00:00,25.24,25.24,25.2,25.2,45267.0,21.7538,21.7538,21.7193,21.7193,45267.0
2021-01-19 12:05:00,25.2,25.25,25.18,25.24,38828.0,21.7193,21.7624,21.7021,21.7538,38828.0
2021-01-19 12:10:00,25.23,25.25,25.22,25.25,14639.0,21.7452,21.7624,21.7366,21.7624,14639.0
2021-01-19 12:15:00,25.25,25.25,25.19,25.19,30672.0,21.7624,21.7624,21.7107,21.7107,30672.0
2021-01-19 12:20:00,25.2,25.21,25.17,25.2,44400.0,21.7193,21.7279,21.6935,21.7193,44400.0
2021-01-19 12:25:00,25.2,25.22,25.19,25.2,24564.0,21.7193,21.7366,21.7107,21.7193,24564.0
2021-01-19 12:30:00,25.2,25.24,25.19,25.21,38294.0,21.7193,21.7538,21.7107,21.7279,38294.0
2021-01-19 12:35:00,25.21,25.22,25.18,25.21,26864.0,21.7279,21.7366,21.7021,21.7279,26864.0
2021-01-19 12:40:00,25.21,25.27,25.2,25.27,36747.0,21.7279,21.7797,21.7193,21.7797,36747.0
2021-01-19 12:45:00,25.26,25.27,25.22,25.22,18341.0,21.771,21.7797,21.7366,21.7366,18341.0
2021-01-19 12:50:00,25.23,25.23,25.21,25.23,35377.0,21.7452,21.7452,21.7279,21.7452,35377.0
2021-01-19 12:55:00,25.23,25.24,25.21,25.21,42339.0,21.7452,21.7538,21.7279,21.7279,42339.0
2021-01-19 13:00:00,25.21,25.22,25.21,25.21,60852.0,21.7279,21.7366,21.7279,21.7279,60852.0
2021-01-19 13:05:00,25.21,25.22,25.2,25.21,40469.0,21.7279,21.7366,21.7193,21.7279,40469.0
2021-01-19 13:10:00,25.21,25.22,25.19,25.22,67883.0,21.7279,21.7366,21.7107,21.7366,67883.0
2021-01-19 13:15:00,25.21,25.22,25.19,25.2,30238.0,21.7279,21.7366,21.7107,21.7193,30238.0
2021-01-19 13:20:00,25.19,25.22,25.18,25.21,31530.0,21.7107,21.7366,21.7021,21.7279,31530.0
2021-01-19 13:25:00,25.21,25.22,25.2,25.2,19148.0,21.7279,21.7366,21.7193,21.7193,19148.0
2021-01-19 13:30:00,25.21,25.24,25.2,25.22,48815.0,21.7279,21.7538,21.7193,21.7366,48815.0
2021-01-19 13:35:00,25.23,25.24,25.2,25.21,68941.0,21.7452,21.7538,21.7193,21.7279,68941.0
2021-01-19 13:40:00,25.21,25.22,25.19,25.22,16965.0,21.7279,21.7366,21.7107,21.7366,16965.0
2021-01-19 13:45:00,25.22,25.24,25.2,25.21,68830.0,21.7366,21.7538,21.7193,21.7279,68830.0
2021-01-19 13:50:00,25.21,25.22,25.2,25.2,93042.0,21.7279,21.7366,21.7193,21.7193,93042.0
2021-01-19 13:55:00,25.21,25.24,25.2,25.23,30608.0,21.7279,21.7538,21.7193,21.7452,30608.0
2021-01-19 14:00:00,25.23,25.23,25.2,25.21,29559.0,21.7452,21.7452,21.7193,21.7279,29559.0
2021-01-19 14:05:00,25.21,25.22,25.19,25.21,29469.0,21.7279,21.7366,21.7107,21.7279,29469.0
2021-01-19 14:10:00,25.21,25.22,25.2,25.21,39299.0,21.7279,21.7366,21.7193,21.7279,39299.0
2021-01-19 14:15:00,25.21,25.22,25.19,25.2,52440.0,21.7279,21.7366,21.7107,21.7193,52440.0
2021-01-19 14:20:00,25.21,25.22,25.19,25.2,22186.0,21.7279,21.7366,21.7107,21.7193,22186.0
2021-01-19 14:25:00,25.19,25.22,25.17,25.18,73118.0,21.7107,21.7366,21.6935,21.7021,73118.0
2021-01-19 14:30:00,25.17,25.18,25.14,25.16,28482.0,21.6935,21.7021,21.6676,21.6849,28482.0
2021-01-19 14:35:00,25.16,25.18,25.13,25.14,39932.0,21.6849,21.7021,21.659,21.6676,39932.0
2021-01-19 14:40:00,25.14,25.16,25.13,25.14,72323.0,21.6676,21.6849,21.659,21.6676,72323.0
2021-01-19 14:45:00,25.14,25.18,25.12,25.18,51779.0,21.6676,21.7021,21.6504,21.7021,51779.0
2021-01-19 14:50:00,25.18,25.18,25.14,25.16,54514.0,21.7021,21.7021,21.6676,21.6849,54514.0
2021-01-19 14:55:00,25.15,25.2,25.15,25.17,45878.0,21.6762,21.7193,21.6762,21.6935,45878.0
2021-01-19 15:00:00,25.17,25.2,25.15,25.2,57915.0,21.6935,21.7193,21.6762,21.7193,57915.0
2021-01-19 15:05:00,25.2,25.22,25.19,25.2,47757.0,21.7193,21.7366,21.7107,21.7193,47757.0
2021-01-19 15:10:00,25.2,25.2,25.16,25.18,43758.0,21.7193,21.7193,21.6849,21.7021,43758.0
2021-01-19 15:15:00,25.17,25.18,25.15,25.15,23759.0,21.6935,21.7021,21.6762,21.6762,23759.0
2021-01-19 15:20:00,25.16,25.17,25.14,25.16,81467.0,21.6849,21.6935,21.6676,21.6849,81467.0
2021-01-19 15:25:00,25.16,25.2,25.15,25.2,68842.0,21.6849,21.7193,21.6762,21.7193,68842.0
2021-01-19 15:30:00,25.2,25.22,25.18,25.21,70884.0,21.7193,21.7366,21.7021,21.7279,70884.0
2021-01-19 15:35:00,25.21,25.22,25.19,25.21,97561.0,21.7279,21.7366,21.7107,21.7279,97561.0
2021-01-19 15:40:00,25.21,25.23,25.2,25.23,130501.0,21.7279,21.7452,21.7193,21.7452,130501.0
2021-01-19 15:45:00,25.23,25.23,25.16,25.19,154621.0,21.7452,21.7452,21.6849,21.7107,154621.0
2021-01-19 15:50:00,25.19,25.21,25.13,25.16,260347.0,21.7107,21.7279,21.659,21.6849,260347.0
2021-01-19 15:55:00,25.17,25.17,25.11,25.15,394491.0,21.6935,21.6935,21.6418,21.6762,394491.0
2021-01-20 09:30:00,25.22,25.26,25.05,25.12,179607.0,21.7366,21.771,21.59,21.6504,179607.0
2021-01-20 09:35:00,25.12,25.2,25.1,25.11,80346.0,21.6504,21.7193,21.6331,21.6418,80346.0
2021-01-20 09:40:00,25.1,25.14,25.08,25.12,59386.0,21.6331,21.6676,21.6159,21.6504,59386.0
2021-01-20 09:45:00,25.12,25.23,25.09,25.21,61135.0,21.6504,21.7452,21.6245,21.7279,61135.0
2021-01-20 09:50:00,25.21,25.23,25.1,25.16,66825.0,21.7279,21.7452,21.6331,21.6849,66825.0
2021-01-20 09:55:00,25.16,25.22,25.13,25.22,64971.0,21.6849,21.7366,21.659,21.7366,64971.0
2021-01-20 10:00:00,25.21,25.22,25.17,25.2,89367.0,21.7279,21.7366,21.6935,21.7193,89367.0
2021-01-20 10:05:00,25.19,25.24,25.19,25.2,103723.0,21.7107,21.7538,21.7107,21.7193,103723.0
2021-01-20 10:10:00,25.21,25.21,25.17,25.2,40518.0,21.7279,21.7279,21.6935,21.7193,40518.0
2021-01-20 10:15:00,25.2,25.23,25.17,25.2,75711.0,21.7193,21.7452,21.6935,21.7193,75711.0
2021-01-20 10:20:00,25.2,25.2,25.16,25.19,56053.0,21.7193,21.7193,21.6849,21.7107,56053.0
2021-01-20 10:25:00,25.19,25.19,25.16,25.16,46625.0,21.7107,21.7107,21.6849,21.6849,46625.0
2021-01-20 10:30:00,25.16,25.2,25.14,25.2,54686.0,21.6849,21.7193,21.6676,21.7193,54686.0
2021-01-20 10:35:00,25.2,25.24,25.16,25.24,52700.0,21.7193,21.7538,21.6849,21.7538,52700.0
2021-01-20 10:40:00,25.24,25.25,25.21,25.22,44980.0,21.7538,21.7624,21.7279,21.7366,44980.0
2021-01-20 10:45:00,25.21,25.23,25.18,25.21,50996.0,21.7279,21.7452,21.7021,21.7279,50996.0
2021-01-20 10:50:00,25.21,25.21,25.18,25.21,47322.0,21.7279,21.7279,21.7021,21.7279,47322.0
2021-01-20 10:55:00,25.21,25.23,25.17,25.23,50303.0,21.7279,21.7452,21.6935,21.7452,50303.0
2021-01-20 11:00:00,25.23,25.23,25.18,25.19,42777.0,21.7452,21.7452,21.7021,21.7107,42777.0
2021-01-20 11:05:00,25.18,25.18,25.1,25.1,51258.0,21.7021,21.7021,21.6331,21.6331,51258.0
2021-01-20 11:10:00,25.1,25.13,25.08,25.13,41180.0,21.6331,21.659,21.6159,21.659,41180.0
2021-01-20 11:15:00,25.13,25.13,25.09,25.11,40113.0,21.659,21.659,21.6245,21.6418,40113.0
2021-01-20 11:20:00,25.11,25.15,25.1,25.14,39376.0,21.6418,21.6762,21.6331,21.6676,39376.0
2021-01-20 11:25:00,25.14,25.14,25.11,25.11,29184.0,21.6676,21.6676,21.6418,21.6418,29184.0
2021-01-20 11:30:00,25.11,25.13,25.09,25.12,40281.0,21.6418,21.659,21.6245,21.6504,40281.0
2021-01-20 11:35:00,25.12,25.15,25.09,25.14,42575.0,21.6504,21.6762,21.6245,21.6676,42575.0
2021-01-20 11:40:00,25.15,25.19,25.14,25.17,80374.0,21.6762,21.7107,21.6676,21.6935,80374.0
2021-01-20 11:45:00,25.17,25.2,25.16,25.19,33595.0,21.6935,21.7193,21.6849,21.7107,33595.0
2021-01-20 11:50:00,25.19,25.2,25.17,25.17,43961.0,21.7107,21.7193,21.6935,21.6935,43961.0
2021-01-20 11:55:00,25.17,25.2,25.16,25.18,66511.0,21.6935,21.7193,21.6849,21.7021,66511.0
2021-01-20 12:00:00,25.17,25.2,25.17,25.2,40749.0,21.6935,21.7193,21.6935,21.7193,40749.0
2021-01-20 12:05:00,25.2,25.21,25.18,25.2,55490.0,21.7193,21.7279,21.7021,21.7193,55490.0
2021-01-20 12:10:00,25.19,25.19,25.16,25.19,51605.0,21.7107,21.7107,21.6849,21.7107,51605.0
2021-01-20 12:15:00,25.2,25.2,25.17,25.18,36765.0,21.7193,21.7193,21.6935,21.7021,36765.0
2021-01-20 12:20:00,25.18,25.19,25.16,25.18,41515.0,21.7021,21.7107,21.6849,21.7021,41515.0
2021-01-20 12:25:00,25.18,25.2,25.17,25.19,15583.0,21.7021,21.7193,21.6935,21.7107,15583.0
2021-01-20 12:30:00,25.19,25.21,25.16,25.18,32075.0,21.7107,21.7279,21.6849,21.7021,32075.0
2021-01-20 12:35:00,25.18,25.2,25.16,25.18,25140.0,21.7021,21.7193,21.6849,21.7021,25140.0
2021-01-20 12:40:00,25.18,25.2,25.17,25.2,25562.0,21.7021,21.7193,21.6935,21.7193,25562.0
2021-01-20 12:45:00,25.19,25.28,25.19,25.28,56520.0,21.7107,21.7883,21.7107,21.7883,56520.0
2021-01-20 12:50:00,25.28,25.3,25.26,25.29,33408.0,21.7883,21.8055,21.771,21.7969,33408.0
2021-01-20 12:55:00,25.29,25.3,25.26,25.29,34254.0,21.7969,21.8055,21.771,21.7969,34254.0
2021-01-20 13:00:00,25.29,25.3,25.27,25.27,40152.0,21.7969,21.8055,21.7797,21.7797,40152.0
2021-01-20 13:05:00,25.27,25.29,25.26,25.28,47941.0,21.7797,21.7969,21.771,21.7883,47941.0
2021-01-20 13:10:00,25.27,25.29,25.25,25.29,38572.0,21.7797,21.7969,21.7624,21.7969,38572.0
2021-01-20 13:15:00,25.28,25.31,25.28,25.3,31898.0,21.7883,21.8141,21.7883,21.8055,31898.0
2021-01-20 13:20:00,25.3,25.31,25.25,25.26,41188.0,21.8055,21.8141,21.7624,21.771,41188.0
2021-01-20 13:25:00,25.27,25.3,25.25,25.28,23751.0,21.7797,21.8055,21.7624,21.7883,23751.0
2021-01-20 13:30:00,25.29,25.31,25.28,25.3,41999.0,21.7969,21.8141,21.7883,21.8055,41999.0
2021-01-20 13:35:00,25.3,25.32,25.3,25.3,27698.0,21.8055,21.8228,21.8055,21.8055,27698.0
2021-01-20 13:40:00,25.3,25.32,25.29,25.3,38948.0,21.8055,21.8228,21.7969,21.8055,38948.0
2021-01-20 13:45:00,25.3,25.3,25.28,25.28,24861.0,21.8055,21.8055,21.7883,21.7883,24861.0
2021-01-20 13:50:00,25.29,25.3,25.28,25.29,36990.0,21.7969,21.8055,21.7883,21.7969,36990.0
2021-01-20 13:55:00,25.29,25.29,25.27,25.28,27458.0,21.7969,21.7969,21.7797,21.7883,27458.0
2021-01-20 14:00:00,25.28,25.3,25.26,25.3,34854.0,21.7883,21.8055,21.771,21.8055,34854.0
2021-01-20 14:05:00,25.3,25.31,25.27,25.28,37806.0,21.8055,21.8141,21.7797,21.7883,37806.0
2021-01-20 14:10:00,25.27,25.28,25.23,25.25,36091.0,21.7797,21.7883,21.7452,21.7624,36091.0
2021-01-20 14:15:00,25.25,25.27,25.24,25.26,35279.0,21.7624,21.7797,21.7538,21.771,35279.0
2021-01-20 14:20:00,25.26,25.27,25.24,25.26,25519.0,21.771,21.7797,21.7538,21.771,25519.0
2021-01-20 14:25:00,25.25,25.28,25.24,25.27,62273.0,21.7624,21.7883,21.7538,21.7797,62273.0
2021-01-20 14:30:00,25.27,25.3,25.26,25.3,41852.0,21.7797,21.8055,21.771,21.8055,41852.0
2021-01-20 14:35:00,25.3,25.3,25.29,25.3,23376.0,21.8055,21.8055,21.7969,21.8055,23376.0
2021-01-20 14:40:00,25.3,25.32,25.29,25.3,75899.0,21.8055,21.8228,21.7969,21.8055,75899.0
2021-01-20 14:45:00,25.3,25.32,25.3,25.32,33823.0,21.8055,21.8228,21.8055,21.8228,33823.0
2021-01-20 14:50:00,25.32,25.32,25.28,25.3,77672.0,21.8228,21.8228,21.7883,21.8055,77672.0
2021-01-20 14:55:00,25.3,25.31,25.28,25.3,65616.0,21.8055,21.8141,21.7883,21.8055,65616.0
2021-01-20 15:00:00,25.3,25.31,25.28,25.29,39604.0,21.8055,21.8141,21.7883,21.7969,39604.0
2021-01-20 15:05:00,25.29,25.29,25.25,25.26,64595.0,21.7969,21.7969,21.7624,21.771,64595.0
2021-01-20 15:10:00,25.25,25.26,25.2,25.23,64813.0,21.7624,21.771,21.7193,21.7452,64813.0
2021-01-20 15:15:00,25.23,25.23,25.18,25.22,71493.0,21.7452,21.7452,21.7021,21.7366,71493.0
2021-01-20 15:20:00,25.21,25.24,25.21,25.21,48639.0,21.7279,21.7538,21.7279,21.7279,48639.0
2021-01-20 15:25:00,25.21,25.25,25.21,25.23,73917.0,21.7279,21.7624,21.7279,21.7452,73917.0
2021-01-20 15:30:00,25.24,25.26,25.21,25.25,50539.0,21.7538,21.771,21.7279,21.7624,50539.0
2021-01-20 15:35:00,25.25,25.26,25.23,25.25,101853.0,21.7624,21.771,21.7452,21.7624,101853.0
2021-01-20 15:40:00,25.24,25.26,25.21,25.23,382142.0,21.7538,21.771,21.7279,21.7452,382142.0
2021-01-20 15:45:00,25.23,25.26,25.23,25.23,150951.0,21.7452,21.771,21.7452,21.7452,150951.0
2021-01-20 15:50:00,25.24,25.24,25.2,25.23,128495.0,21.7538,21.7538,21.7193,21.7452,128495.0
2021-01-20 15:55:00,25.23,25.25,25.19,25.19,354562.0,21.7452,21.7624,21.7107,21.7107,354562.0
2021-01-21 09:30:00,25.41,25.41,25.12,25.18,155460.0,21.9003,21.9003,21.6504,21.7021,155460.0
2021-01-21 09:35:00,25.17,25.18,25.01,25.04,114880.0,21.6935,21.7021,21.5556,21.5814,114880.0
2021-01-21 09:40:00,25.03,25.13,25.03,25.11,93706.0,21.5728,21.659,21.5728,21.6418,93706.0
2021-01-21 09:45:00,25.1,25.1,25.03,25.04,51120.0,21.6331,21.6331,21.5728,21.5814,51120.0
2021-01-21 09:50:00,25.04,25.07,25.01,25.02,57606.0,21.5814,21.6073,21.5556,21.5642,57606.0
2021-01-21 09:55:00,25.02,25.03,24.99,25.01,66485.0,21.5642,21.5728,21.5383,21.5556,66485.0
2021-01-21 10:00:00,25.0,25.04,24.98,25.03,171035.0,21.547,21.5814,21.5297,21.5728,171035.0
2021-01-21 10:05:00,25.02,25.03,24.98,24.98,133815.0,21.5642,21.5728,21.5297,21.5297,133815.0
2021-01-21 10:10:00,24.98,25.05,24.98,25.05,71581.0,21.5297,21.59,21.5297,21.59,71581.0
2021-01-21 10:15:00,25.05,25.09,25.05,25.07,51601.0,21.59,21.6245,21.59,21.6073,51601.0
2021-01-21 10:20:00,25.07,25.09,25.06,25.08,70602.0,21.6073,21.6245,21.5987,21.6159,70602.0
2021-01-21 10:25:00,25.09,25.1,25.06,25.09,57313.0,21.6245,21.6331,21.5987,21.6245,57313.0
2021-01-21 10:30:00,25.09,25.11,25.07,25.09,44045.0,21.6245,21.6418,21.6073,21.6245,44045.0
2021-01-21 10:35:00,25.09,25.12,25.07,25.11,58337.0,21.6245,21.6504,21.6073,21.6418,58337.0
2021-01-21 10:40:00,25.11,25.16,25.1,25.16,70552.0,21.6418,21.6849,21.6331,21.6849,70552.0
2021-01-21 10:45:00,25.16,25.21,25.14,25.2,63248.0,21.6849,21.7279,21.6676,21.7193,63248.0
2021-01-21 10:50:00,25.2,25.2,25.16,25.16,27131.0,21.7193,21.7193,21.6849,21.6849,27131.0
2021-01-21 10:55:00,25.17,25.19,25.15,25.16,73550.0,21.6935,21.7107,21.6762,21.6849,73550.0
2021-01-21 11:00:00,25.16,25.21,25.15,25.2,54708.0,21.6849,21.7279,21.6762,21.7193,54708.0
2021-01-21 11:05:00,25.21,25.22,25.18,25.22,29009.0,21.7279,21.7366,21.7021,21.7366,29009.0
2021-01-21 11:10:00,25.21,25.23,25.19,25.23,48454.0,21.7279,21.7452,21.7107,21.7452,48454.0
2021-01-21 11:15:00,25.23,25.28,25.22,25.25,50503.0,21.7452,21.7883,21.7366,21.7624,50503.0
2021-01-21 11:20:00,25.26,25.27,25.23,25.24,49705.0,21.771,21.7797,21.7452,21.7538,49705.0
2021-01-21 11:25:00,25.24,25.26,25.23,25.25,51742.0,21.7538,21.771,21.7452,21.7624,51742.0
2021-01-21 11:30:00,25.24,25.26,25.18,25.19,179799.0,21.7538,21.771,21.7021,21.7107,179799.0
2021-01-21 11:35:00,25.19,25.19,25.16,25.17,48587.0,21.7107,21.7107,21.6849,21.6935,48587.0
2021-01-21 11:40:00,25.16,25.17,25.13,25.14,39065.0,21.6849,21.6935,21.659,21.6676,39065.0
2021-01-21 11:45:00,25.14,25.2,25.14,25.19,55712.0,21.6676,21.7193,21.6676,21.7107,55712.0
2021-01-21 11:50:00,25.19,25.21,25.18,25.19,25742.0,21.7107,21.7279,21.7021,21.7107,25742.0
2021-01-21 11:55:00,25.18,25.21,25.18,25.2,30393.0,21.7021,21.7279,21.7021,21.7193,30393.0
2021-01-21 12:00:00,25.2,25.22,25.19,25.2,33731.0,21.7193,21.7366,21.7107,21.7193,33731.0
2021-01-21 12:05:00,25.21,25.24,25.19,25.24,62904.0,21.7279,21.7538,21.7107,21.7538,62904.0
2021-01-21 12:10:00,25.23,25.24,25.22,25.22,32902.0,21.7452,21.7538,21.7366,21.7366,32902.0
2021-01-21 12:15:00,25.23,25.23,25.19,25.21,75367.0,21.7452,21.7452,21.7107,21.7279,75367.0
2021-01-21 12:20:00,25.21,25.26,25.19,25.26,57642.0,21.7279,21.771,21.7107,21.771,57642.0
2021-01-21 12:25:00,25.26,25.26,25.23,25.24,48397.0,21.771,21.771,21.7452,21.7538,48397.0
2021-01-21 12:30:00,25.24,25.25,25.22,25.23,57032.0,21.7538,21.7624,21.7366,21.7452,57032.0
2021-01-21 12:35:00,25.24,25.26,25.22,25.22,47966.0,21.7538,21.771,21.7366,21.7366,47966.0
2021-01-21 12:40:00,25.23,25.26,25.22,25.22,32687.0,21.7452,21.771,21.7366,21.7366,32687.0
2021-01-21 12:45:00,25.23,25.25,25.22,25.24,28256.0,21.7452,21.7624,21.7366,21.7538,28256.0
2021-01-21 12:50:00,25.24,25.24,25.2,25.2,68625.0,21.7538,21.7538,21.7193,21.7193,68625.0
2021-01-21 12:55:00,25.2,25.26,25.2,25.25,64695.0,21.7193,21.771,21.7193,21.7624,64695.0
2021-01-21 13:00:00,25.26,25.26,25.23,25.25,39694.0,21.771,21.771,21.7452,21.7624,39694.0
2021-01-21 13:05:00,25.25,25.26,25.24,25.25,39702.0,21.7624,21.771,21.7538,21.7624,39702.0
2021-01-21 13:10:00,25.24,25.25,25.22,25.23,55165.0,21.7538,21.7624,21.7366,21.7452,55165.0
2021-01-21 13:15:00,25.23,25.26,25.22,25.26,44222.0,21.7452,21.771,21.7366,21.771,44222.0
2021-01-21 13:20:00,25.26,25.26,25.24,25.25,32427.0,21.771,21.771,21.7538,21.7624,32427.0
2021-01-21 13:25:00,25.25,25.27,25.24,25.25,36795.0,21.7624,21.7797,21.7538,21.7624,36795.0
2021-01-21 13:30:00,25.25,25.27,25.23,25.24,79413.0,21.7624,21.7797,21.7452,21.7538,79413.0
2021-01-21 13:35:00,25.24,25.25,25.22,25.22,24563.0,21.7538,21.7624,21.7366,21.7366,24563.0
2021-01-21 13:40:00,25.23,25.27,25.22,25.26,75587.0,21.7452,21.7797,21.7366,21.771,75587.0
2021-01-21 13:45:00,25.27,25.27,25.24,25.25,31319.0,21.7797,21.7797,21.7538,21.7624,31319.0
2021-01-21 13:50:00,25.25,25.26,25.24,25.26,47413.0,21.7624,21.771,21.7538,21.771,47413.0
2021-01-21 13:55:00,25.26,25.27,25.24,25.25,52339.0,21.771,21.7797,21.7538,21.7624,52339.0
2021-01-21 14:00:00,25.25,25.26,25.24,25.26,43539.0,21.7624,21.771,21.7538,21.771,43539.0
2021-01-21 14:05:00,25.26,25.27,25.25,25.25,30632.0,21.771,21.7797,21.7624,21.7624,30632.0
2021-01-21 14:10:00,25.26,25.33,25.25,25.33,82616.0,21.771,21.8314,21.7624,21.8314,82616.0
2021-01-21 14:15:00,25.33,25.37,25.32,25.35,56432.0,21.8314,21.8658,21.8228,21.8486,56432.0
2021-01-21 14:20:00,25.36,25.36,25.34,25.35,28242.0,21.8572,21.8572,21.84,21.8486,28242.0
2021-01-21 14:25:00,25.35,25.36,25.33,25.35,54133.0,21.8486,21.8572,21.8314,21.8486,54133.0
2021-01-21 14:30:00,25.35,25.35,25.32,25.34,91459.0,21.8486,21.8486,21.8228,21.84,91459.0
2021-01-21 14:35:00,25.34,25.34,25.32,25.33,32826.0,21.84,21.84,21.8228,21.8314,32826.0
2021-01-21 14:40:00,25.33,25.33,25.28,25.3,53964.0,21.8314,21.8314,21.7883,21.8055,53964.0
2021-01-21 14:45:00,25.3,25.32,25.29,25.32,49142.0,21.8055,21.8228,21.7969,21.8228,49142.0
2021-01-21 14:50:00,25.31,25.32,25.29,25.3,57160.0,21.8141,21.8228,21.7969,21.8055,57160.0
2021-01-21 14:55:00,25.3,25.33,25.29,25.33,60019.0,21.8055,21.8314,21.7969,21.8314,60019.0
2021-01-21 15:00:00,25.33,25.33,25.29,25.32,65450.0,21.8314,21.8314,21.7969,21.8228,65450.0
2021-01-21 15:05:00,25.32,25.38,25.3,25.38,58600.0,21.8228,21.8745,21.8055,21.8745,58600.0
2021-01-21 15:10:00,25.37,25.38,25.36,25.38,92493.0,21.8658,21.8745,21.8572,21.8745,92493.0
2021-01-21 15:15:00,25.38,25.42,25.37,25.38,75867.0,21.8745,21.9089,21.8658,21.8745,75867.0
2021-01-21 15:20:00,25.37,25.4,25.37,25.39,78636.0,21.8658,21.8917,21.8658,21.8831,78636.0
2021-01-21 15:25:00,25.39,25.42,25.38,25.4,93088.0,21.8831,21.9089,21.8745,21.8917,93088.0
2021-01-21 15:30:00,25.41,25.41,25.38,25.39,72258.0,21.9003,21.9003,21.8745,21.8831,72258.0
2021-01-21 15:35:00,25.39,25.42,25.39,25.4,94783.0,21.8831,21.9089,21.8831,21.8917,94783.0
2021-01-21 15:40:00,25.41,25.44,25.39,25.43,76725.0,21.9003,21.9262,21.8831,21.9176,76725.0
2021-01-21 15:45:00,25.43,25.44,25.4,25.42,143010.0,21.9176,21.9262,21.8917,21.9089,143010.0
2021-01-21 15:50:00,25.41,25.42,25.37,25.39,126548.0,21.9003,21.9089,21.8658,21.8831,126548.0
2021-01-21 15:55:00,25.38,25.4,25.35,25.36,266882.0,21.8745,21.8917,21.8486,21.8572,266882.0
2021-01-22 09:30:00,25.11,25.28,25.11,25.2,162357.0,21.6418,21.7883,21.6418,21.7193,162357.0
2021-01-22 09:35:00,25.21,25.22,25.1,25.12,191154.0,21.7279,21.7366,21.6331,21.6504,191154.0
2021-01-22 09:40:00,25.11,25.14,25.07,25.1,139078.0,21.6418,21.6676,21.6073,21.6331,139078.0
2021-01-22 09:45:00,25.1,25.2,25.09,25.18,75648.0,21.6331,21.7193,21.6245,21.7021,75648.0
2021-01-22 09:50:00,25.19,25.22,25.17,25.18,57881.0,21.7107,21.7366,21.6935,21.7021,57881.0
2021-01-22 09:55:00,25.18,25.18,25.08,25.1,51318.0,21.7021,21.7021,21.6159,21.6331,51318.0
2021-01-22 10:00:00,25.1,25.12,25.04,25.07,55087.0,21.6331,21.6504,21.5814,21.6073,55087.0
2021-01-22 10:05:00,25.08,25.1,25.04,25.08,64028.0,21.6159,21.6331,21.5814,21.6159,64028.0
2021-01-22 10:10:00,25.08,25.1,25.04,25.09,37149.0,21.6159,21.6331,21.5814,21.6245,37149.0
2021-01-22 10:15:00,25.1,25.1,25.07,25.08,47948.0,21.6331,21.6331,21.6073,21.6159,47948.0
2021-01-22 10:20:00,25.07,25.08,25.03,25.04,39349.0,21.6073,21.6159,21.5728,21.5814,39349.0
2021-01-22 10:25:00,25.04,25.05,25.02,25.04,23699.0,21.5814,21.59,21.5642,21.5814,23699.0
2021-01-22 10:30:00,25.04,25.05,24.99,25.0,83314.0,21.5814,21.59,21.5383,21.547,83314.0
2021-01-22 10:35:00,25.0,25.01,24.97,24.98,43364.0,21.547,21.5556,21.5211,21.5297,43364.0
2021-01-22 10:40:00,24.98,25.0,24.96,24.98,180491.0,21.5297,21.547,21.5125,21.5297,180491.0
2021-01-22 10:45:00,24.99,25.02,24.97,25.01,81861.0,21.5383,21.5642,21.5211,21.5556,81861.0
2021-01-22 10:50:00,25.0,25.01,24.98,25.0,51561.0,21.547,21.5556,21.5297,21.547,51561.0
2021-01-22 10:55:00,24.99,25.07,24.99,25.07,30495.0,21.5383,21.6073,21.5383,21.6073,30495.0
2021-01-22 11:00:00,25.07,25.13,25.06,25.1,36315.0,21.6073,21.659,21.5987,21.6331,36315.0
2021-01-22 11:05:00,25.11,25.13,25.1,25.11,23487.0,21.6418,21.659,21.6331,21.6418,23487.0
2021-01-22 11:10:00,25.11,25.14,25.1,25.12,27737.0,21.6418,21.6676,21.6331,21.6504,27737.0
2021-01-22 11:15:00,25.12,25.12,25.06,25.08,20111.0,21.6504,21.6504,21.5987,21.6159,20111.0
2021-01-22 11:20:00,25.07,25.15,25.07,25.14,52848.0,21.6073,21.6762,21.6073,21.6676,52848.0
2021-01-22 11:25:00,25.15,25.16,25.11,25.13,41464.0,21.6762,21.6849,21.6418,21.659,41464.0
2021-01-22 11:30:00,25.14,25.17,25.12,25.16,33366.0,21.6676,21.6935,21.6504,21.6849,33366.0
2021-01-22 11:35:00,25.16,25.23,25.15,25.23,43544.0,21.6849,21.7452,21.6762,21.7452,43544.0
2021-01-22 11:40:00,25.23,25.23,25.18,25.19,84742.0,21.7452,21.7452,21.7021,21.7107,84742.0
2021-01-22 11:45:00,25.2,25.2,25.17,25.18,61124.0,21.7193,21.7193,21.6935,21.7021,61124.0
2021-01-22 11:50:00,25.17,25.18,25.13,25.14,31428.0,21.6935,21.7021,21.659,21.6676,31428.0
2021-01-22 11:55:00,25.14,25.19,25.13,25.18,25425.0,21.6676,21.7107,21.659,21.7021,25425.0
2021-01-22 12:00:00,25.18,25.19,25.13,25.14,67455.0,21.7021,21.7107,21.659,21.6676,67455.0
2021-01-22 12:05:00,25.13,25.14,25.1,25.1,22278.0,21.659,21.6676,21.6331,21.6331,22278.0
2021-01-22 12:10:00,25.1,25.12,25.08,25.08,39331.0,21.6331,21.6504,21.6159,21.6159,39331.0
2021-01-22 12:15:00,25.08,25.09,25.05,25.08,71516.0,21.6159,21.6245,21.59,21.6159,71516.0
2021-01-22 12:20:00,25.08,25.11,25.07,25.09,30991.0,21.6159,21.6418,21.6073,21.6245,30991.0
2021-01-22 12:25:00,25.09,25.14,25.08,25.14,23369.0,21.6245,21.6676,21.6159,21.6676,23369.0
2021-01-22 12:30:00,25.14,25.15,25.11,25.12,36719.0,21.6676,21.6762,21.6418,21.6504,36719.0
2021-01-22 12:35:00,25.12,25.13,25.09,25.11,18734.0,21.6504,21.659,21.6245,21.6418,18734.0
2021-01-22 12:40:00,25.1,25.14,25.1,25.12,21843.0,21.6331,21.6676,21.6331,21.6504,21843.0
2021-01-22 12:45:00,25.13,25.13,25.11,25.11,19591.0,21.659,21.659,21.6418,21.6418,19591.0
2021-01-22 12:50:00,25.11,25.15,25.1,25.15,23410.0,21.6418,21.6762,21.6331,21.6762,23410.0
2021-01-22 12:55:00,25.15,25.16,25.13,25.15,37045.0,21.6762,21.6849,21.659,21.6762,37045.0
2021-01-22 13:00:00,25.15,25.16,25.12,25.13,74447.0,21.6762,21.6849,21.6504,21.659,74447.0
2021-01-22 13:05:00,25.12,25.17,25.11,25.12,33674.0,21.6504,21.6935,21.6418,21.6504,33674.0
2021-01-22 13:10:00,25.13,25.13,25.09,25.1,43597.0,21.659,21.659,21.6245,21.6331,43597.0
2021-01-22 13:15:00,25.1,25.12,25.08,25.12,28624.0,21.6331,21.6504,21.6159,21.6504,28624.0
2021-01-22 13:20:00,25.12,25.14,25.11,25.13,22461.0,21.6504,21.6676,21.6418,21.659,22461.0
2021-01-22 13:25:00,25.13,25.13,25.09,25.11,20479.0,21.659,21.659,21.6245,21.6418,20479.0
2021-01-22 13:30:00,25.11,25.11,25.09,25.11,32906.0,21.6418,21.6418,21.6245,21.6418,32906.0
2021-01-22 13:35:00,25.11,25.13,25.1,25.12,70702.0,21.6418,21.659,21.6331,21.6504,70702.0
2021-01-22 13:40:00,25.12,25.14,25.11,25.13,52379.0,21.6504,21.6676,21.6418,21.659,52379.0
2021-01-22 13:45:00,25.12,25.14,25.1,25.13,72602.0,21.6504,21.6676,21.6331,21.659,72602.0
2021-01-22 13:50:00,25.13,25.15,25.12,25.14,21275.0,21.659,21.6762,21.6504,21.6676,21275.0
2021-01-22 13:55:00,25.14,25.15,25.11,25.11,29955.0,21.6676,21.6762,21.6418,21.6418,29955.0
2021-01-22 14:00:00,25.12,25.14,25.1,25.12,83840.0,21.6504,21.6676,21.6331,21.6504,83840.0
2021-01-22 14:05:00,25.11,25.13,25.1,25.13,28220.0,21.6418,21.659,21.6331,21.659,28220.0
2021-01-22 14:10:00,25.13,25.14,25.1,25.1,38544.0,21.659,21.6676,21.6331,21.6331,38544.0
2021-01-22 14:15:00,25.1,25.12,25.09,25.11,36651.0,21.6331,21.6504,21.6245,21.6418,36651.0
2021-01-22 14:20:00,25.11,25.15,25.11,25.14,28074.0,21.6418,21.6762,21.6418,21.6676,28074.0
2021-01-22 14:25:00,25.15,25.15,25.13,25.14,20074.0,21.6762,21.6762,21.659,21.6676,20074.0
2021-01-22 14:30:00,25.14,25.17,25.13,25.16,47253.0,21.6676,21.6935,21.659,21.6849,47253.0
2021-01-22 14:35:00,25.16,25.18,25.15,25.18,21149.0,21.6849,21.7021,21.6762,21.7021,21149.0
2021-01-22 14:40:00,25.18,25.2,25.17,25.2,39732.0,21.7021,21.7193,21.6935,21.7193,39732.0
2021-01-22 14:45:00,25.2,25.21,25.18,25.21,30999.0,21.7193,21.7279,21.7021,21.7279,30999.0
2021-01-22 14:50:00,25.21,25.23,25.19,25.22,38110.0,21.7279,21.7452,21.7107,21.7366,38110.0
2021-01-22 14:55:00,25.21,25.25,25.21,25.24,27655.0,21.7279,21.7624,21.7279,21.7538,27655.0
2021-01-22 15:00:00,25.24,25.25,25.22,25.24,34955.0,21.7538,21.7624,21.7366,21.7538,34955.0
2021-01-22 15:05:00,25.24,25.26,25.22,25.24,61744.0,21.7538,21.771,21.7366,21.7538,61744.0
2021-01-22 15:10:00,25.23,25.24,25.19,25.21,40415.0,21.7452,21.7538,21.7107,21.7279,40415.0
2021-01-22 15:15:00,25.21,25.23,25.18,25.21,69715.0,21.7279,21.7452,21.7021,21.7279,69715.0
2021-01-22 15:20:00,25.2,25.26,25.19,25.26,60438.0,21.7193,21.771,21.7107,21.771,60438.0
2021-01-22 15:25:00,25.26,25.29,25.25,25.28,50973.0,21.771,21.7969,21.7624,21.7883,50973.0
2021-01-22 15:30:00,25.28,25.3,25.25,25.26,121078.0,21.7883,21.8055,21.7624,21.771,121078.0
2021-01-22 15:35:00,25.26,25.3,25.24,25.29,118998.0,21.771,21.8055,21.7538,21.7969,118998.0
2021-01-22 15:40:00,25.28,25.34,25.28,25.34,60675.0,21.7883,21.84,21.7883,21.84,60675.0
2021-01-22 15:45:00,25.34,25.35,25.31,25.33,129497.0,21.84,21.8486,21.8141,21.8314,129497.0
2021-01-22 15:50:00,25.33,25.34,25.31,25.33,75043.0,21.8314,21.84,21.8141,21.8314,75043.0
2021-01-22 15:55:00,25.32,25.33,25.27,25.27,225562.0,21.8228,21.8314,21.7797,21.7797,225562.0
2021-01-25 09:30:00,25.22,25.27,24.86,24.89,381740.0,21.7366,21.7797,21.4263,21.4521,381740.0
2021-01-25 09:35:00,24.89,24.96,24.85,24.9,179199.0,21.4521,21.5125,21.4177,21.4608,179199.0
2021-01-25 09:40:00,24.9,25.01,24.9,24.98,141133.0,21.4608,21.5556,21.4608,21.5297,141133.0
2021-01-25 09:45:00,24.98,25.01,24.73,24.73,289852.0,21.5297,21.5556,21.3142,21.3142,289852.0
2021-01-25 09:50:00,24.73,24.75,24.4,24.46,662691.0,21.3142,21.3315,21.0298,21.0815,662691.0
2021-01-25 09:55:00,24.45,24.54,24.42,24.45,533732.0,21.0729,21.1505,21.0471,21.0729,533732.0
2021-01-25 10:00:00,24.45,24.74,24.42,24.73,207910.0,21.0729,21.3229,21.0471,21.3142,207910.0
2021-01-25 10:05:00,24.74,24.85,24.7,24.85,121016.0,21.3229,21.4177,21.2884,21.4177,121016.0
2021-01-25 10:10:00,24.84,24.92,24.81,24.89,118085.0,21.4091,21.478,21.3832,21.4521,118085.0
2021-01-25 10:15:00,24.89,24.9,24.83,24.83,88159.0,21.4521,21.4608,21.4004,21.4004,88159.0
2021-01-25 10:20:00,24.84,24.92,24.8,24.92,88062.0,21.4091,21.478,21.3746,21.478,88062.0
2021-01-25 10:25:00,24.92,25.01,24.9,25.01,85874.0,21.478,21.5556,21.4608,21.5556,85874.0
2021-01-25 10:30:00,25.01,25.03,24.97,24.98,61682.0,21.5556,21.5728,21.5211,21.5297,61682.0
2021-01-25 10:35:00,24.98,25.02,24.96,25.0,87577.0,21.5297,21.5642,21.5125,21.547,87577.0
2021-01-25 10:40:00,25.0,25.01,24.98,24.99,44314.0,21.547,21.5556,21.5297,21.5383,44314.0
2021-01-25 10:45:00,25.0,25.05,24.95,24.96,107548.0,21.547,21.59,21.5039,21.5125,107548.0
2021-01-25 10:50:00,24.95,24.98,24.93,24.96,99161.0,21.5039,21.5297,21.4866,21.5125,99161.0
2021-01-25 10:55:00,24.96,24.96,24.73,24.73,140109.0,21.5125,21.5125,21.3142,21.3142,140109.0
2021-01-25 11:00:00,24.73,24.81,24.66,24.68,138165.0,21.3142,21.3832,21.2539,21.2712,138165.0
2021-01-25 11:05:00,24.69,24.7,24.56,24.59,126398.0,21.2798,21.2884,21.1677,21.1936,126398.0
2021-01-25 11:10:00,24.6,24.75,24.56,24.72,120538.0,21.2022,21.3315,21.1677,21.3056,120538.0
2021-01-25 11:15:00,24.72,24.79,24.65,24.76,68761.0,21.3056,21.366,21.2453,21.3401,68761.0
2021-01-25 11:20:00,24.76,24.81,24.75,24.77,54855.0,21.3401,21.3832,21.3315,21.3487,54855.0
2021-01-25 11:25:00,24.77,24.81,24.74,24.8,58298.0,21.3487,21.3832,21.3229,21.3746,58298.0
2021-01-25 11:30:00,24.8,24.88,24.74,24.88,73385.0,21.3746,21.4435,21.3229,21.4435,73385.0
2021-01-25 11:35:00,24.88,24.88,24.83,24.88,57955.0,21.4435,21.4435,21.4004,21.4435,57955.0
2021-01-25 11:40:00,24.88,24.94,24.86,24.94,75784.0,21.4435,21.4952,21.4263,21.4952,75784.0
2021-01-25 11:45:00,24.94,24.99,24.93,24.95,63875.0,21.4952,21.5383,21.4866,21.5039,63875.0
2021-01-25 11:50:00,24.95,24.99,24.94,24.99,25970.0,21.5039,21.5383,21.4952,21.5383,25970.0
2021-01-25 11:55:00,24.98,25.01,24.97,25.0,39168.0,21.5297,21.5556,21.5211,21.547,39168.0
2021-01-25 12:00:00,25.0,25.03,24.98,24.99,37686.0,21.547,21.5728,21.5297,21.5383,37686.0
2021-01-25 12:05:00,24.99,25.01,24.97,25.0,40294.0,21.5383,21.5556,21.5211,21.547,40294.0
2021-01-25 12:10:00,24.99,25.0,24.92,24.94,100182.0,21.5383,21.547,21.478,21.4952,100182.0
2021-01-25 12:15:00,24.94,24.96,24.86,24.89,57514.0,21.4952,21.5125,21.4263,21.4521,57514.0
2021-01-25 12:20:00,24.89,24.95,24.89,24.91,54045.0,21.4521,21.5039,21.4521,21.4694,54045.0
2021-01-25 12:25:00,24.91,24.98,24.91,24.96,64527.0,21.4694,21.5297,21.4694,21.5125,64527.0
2021-01-25 12:30:00,24.96,25.0,24.91,25.0,39960.0,21.5125,21.547,21.4694,21.547,39960.0
2021-01-25 12:35:00,25.0,25.03,24.99,25.01,42277.0,21.547,21.5728,21.5383,21.5556,42277.0
2021-01-25 12:40:00,25.01,25.05,25.01,25.02,31850.0,21.5556,21.59,21.5556,21.5642,31850.0
2021-01-25 12:45:00,25.03,25.05,25.03,25.04,20394.0,21.5728,21.59,21.5728,21.5814,20394.0
2021-01-25 12:50:00,25.05,25.06,25.01,25.04,73769.0,21.59,21.5987,21.5556,21.5814,73769.0
2021-01-25 12:55:00,25.05,25.08,25.02,25.07,31086.0,21.59,21.6159,21.5642,21.6073,31086.0
2021-01-25 13:00:00,25.07,25.13,25.07,25.09,61343.0,21.6073,21.659,21.6073,21.6245,61343.0
2021-01-25 13:05:00,25.09,25.09,25.04,25.08,18568.0,21.6245,21.6245,21.5814,21.6159,18568.0
2021-01-25 13:10:00,25.07,25.14,25.06,25.14,34171.0,21.6073,21.6676,21.5987,21.6676,34171.0
2021-01-25 13:15:00,25.14,25.14,25.1,25.11,59621.0,21.6676,21.6676,21.6331,21.6418,59621.0
2021-01-25 13:20:00,25.1,25.15,25.08,25.14,68421.0,21.6331,21.6762,21.6159,21.6676,68421.0
2021-01-25 13:25:00,25.14,25.15,25.11,25.14,42821.0,21.6676,21.6762,21.6418,21.6676,42821.0
2021-01-25 13:30:00,25.14,25.16,25.09,25.14,70001.0,21.6676,21.6849,21.6245,21.6676,70001.0
2021-01-25 13:35:00,25.14,25.16,25.1,25.13,77768.0,21.6676,21.6849,21.6331,21.659,77768.0
2021-01-25 13:40:00,25.12,25.12,25.04,25.05,35274.0,21.6504,21.6504,21.5814,21.59,35274.0
2021-01-25 13:45:00,25.05,25.09,25.02,25.07,49224.0,21.59,21.6245,21.5642,21.6073,49224.0
2021-01-25 13:50:00,25.06,25.07,25.02,25.03,59167.0,21.5987,21.6073,21.5642,21.5728,59167.0
2021-01-25 13:55:00,25.02,25.04,25.0,25.03,64520.0,21.5642,21.5814,21.547,21.5728,64520.0
2021-01-25 14:00:00,25.03,25.11,25.0,25.11,65156.0,21.5728,21.6418,21.547,21.6418,65156.0
2021-01-25 14:05:00,25.11,25.12,25.03,25.05,62599.0,21.6418,21.6504,21.5728,21.59,62599.0
2021-01-25 14:10:00,25.05,25.05,25.0,25.04,48942.0,21.59,21.59,21.547,21.5814,48942.0
2021-01-25 14:15:00,25.04,25.05,25.0,25.02,41262.0,21.5814,21.59,21.547,21.5642,41262.0
2021-01-25 14:20:00,25.02,25.03,24.99,25.02,45910.0,21.5642,21.5728,21.5383,21.5642,45910.0
2021-01-25 14:25:00,25.02,25.03,24.99,25.03,47996.0,21.5642,21.5728,21.5383,21.5728,47996.0
2021-01-25 14:30:00,25.04,25.05,25.01,25.02,36927.0,21.5814,21.59,21.5556,21.5642,36927.0
2021-01-25 14:35:00,25.02,25.04,25.01,25.02,48259.0,21.5642,21.5814,21.5556,21.5642,48259.0
2021-01-25 14:40:00,25.01,25.03,25.0,25.03,46087.0,21.5556,21.5728,21.547,21.5728,46087.0
2021-01-25 14:45:00,25.03,25.03,25.0,25.0,29921.0,21.5728,21.5728,21.547,21.547,29921.0
2021-01-25 14:50:00,25.0,25.01,24.98,24.99,112969.0,21.547,21.5556,21.5297,21.5383,112969.0
2021-01-25 14:55:00,24.99,25.01,24.97,24.97,102045.0,21.5383,21.5556,21.5211,21.5211,102045.0
2021-01-25 15:00:00,24.98,24.99,24.97,24.98,52744.0,21.5297,21.5383,21.5211,21.5297,52744.0
2021-01-25 15:05:00,24.98,25.0,24.97,24.99,39700.0,21.5297,21.547,21.5211,21.5383,39700.0
2021-01-25 15:10:00,25.0,25.0,24.96,25.0,89840.0,21.547,21.547,21.5125,21.547,89840.0
2021-01-25 15:15:00,24.99,25.03,24.98,25.03,78144.0,21.5383,21.5728,21.5297,21.5728,78144.0
2021-01-25 15:20:00,25.02,25.03,24.98,24.99,68854.0,21.5642,21.5728,21.5297,21.5383,68854.0
2021-01-25 15:25:00,24.99,25.01,24.97,24.97,87498.0,21.5383,21.5556,21.5211,21.5211,87498.0
2021-01-25 15:30:00,24.98,25.0,24.97,24.98,120577.0,21.5297,21.547,21.5211,21.5297,120577.0
2021-01-25 15:35:00,24.98,25.0,24.97,24.98,119500.0,21.5297,21.547,21.5211,21.5297,119500.0
2021-01-25 15:40:00,24.99,25.03,24.98,25.02,120491.0,21.5383,21.5728,21.5297,21.5642,120491.0
2021-01-25 15:45:00,25.03,25.04,25.0,25.02,141284.0,21.5728,21.5814,21.547,21.5642,141284.0
2021-01-25 15:50:00,25.02,25.04,24.96,24.98,225904.0,21.5642,21.5814,21.5125,21.5297,225904.0
2021-01-25 15:55:00,24.97,25.04,24.97,25.02,456900.0,21.5211,21.5814,21.5211,21.5642,456900.0
2021-01-26 09:30:00,25.19,25.36,25.03,25.04,268392.0,21.7107,21.8572,21.5728,21.5814,268392.0
2021-01-26 09:35:00,25.03,25.07,24.99,25.03,64417.0,21.5728,21.6073,21.5383,21.5728,64417.0
2021-01-26 09:40:00,25.03,25.05,24.95,25.01,147516.0,21.5728,21.59,21.5039,21.5556,147516.0
2021-01-26 09:45:00,25.01,25.03,24.97,25.03,87445.0,21.5556,21.5728,21.5211,21.5728,87445.0
2021-01-26 09:50:00,25.02,25.02,24.97,25.0,90587.0,21.5642,21.5642,21.5211,21.547,90587.0
2021-01-26 09:55:00,24.99,25.02,24.95,25.01,100585.0,21.5383,21.5642,21.5039,21.5556,100585.0
2021-01-26 10:00:00,25.01,25.03,24.98,25.03,81831.0,21.5556,21.5728,21.5297,21.5728,81831.0
2021-01-26 10:05:00,25.02,25.03,25.0,25.01,35972.0,21.5642,21.5728,21.547,21.5556,35972.0
2021-01-26 10:10:00,25.01,25.01,24.97,24.99,81945.0,21.5556,21.5556,21.5211,21.5383,81945.0
2021-01-26 10:15:00,24.99,24.99,24.93,24.96,104235.0,21.5383,21.5383,21.4866,21.5125,104235.0
2021-01-26 10:20:00,24.95,24.98,24.92,24.94,160749.0,21.5039,21.5297,21.478,21.4952,160749.0
2021-01-26 10:25:00,24.94,24.97,24.93,24.95,59814.0,21.4952,21.5211,21.4866,21.5039,59814.0
2021-01-26 10:30:00,24.95,24.97,24.92,24.96,90248.0,21.5039,21.5211,21.478,21.5125,90248.0
2021-01-26 10:35:00,24.96,24.98,24.95,24.98,68569.0,21.5125,21.5297,21.5039,21.5297,68569.0
2021-01-26 10:40:00,24.97,24.97,24.92,24.96,86184.0,21.5211,21.5211,21.478,21.5125,86184.0
2021-01-26 10:45:00,24.96,24.99,24.94,24.96,79760.0,21.5125,21.5383,21.4952,21.5125,79760.0
2021-01-26 10:50:00,24.96,24.97,24.9,24.91,84914.0,21.5125,21.5211,21.4608,21.4694,84914.0
2021-01-26 10:55:00,24.91,24.92,24.85,24.9,74299.0,21.4694,21.478,21.4177,21.4608,74299.0
2021-01-26 11:00:00,24.91,24.93,24.88,24.93,61794.0,21.4694,21.4866,21.4435,21.4866,61794.0
2021-01-26 11:05:00,24.93,24.94,24.9,24.93,47594.0,21.4866,21.4952,21.4608,21.4866,47594.0
2021-01-26 11:10:00,24.92,24.94,24.85,24.86,76365.0,21.478,21.4952,21.4177,21.4263,76365.0
2021-01-26 11:15:00,24.86,24.88,24.8,24.8,121060.0,21.4263,21.4435,21.3746,21.3746,121060.0
2021-01-26 11:20:00,24.8,24.88,24.79,24.87,66871.0,21.3746,21.4435,21.366,21.4349,66871.0
2021-01-26 11:25:00,24.87,24.89,24.85,24.89,46944.0,21.4349,21.4521,21.4177,21.4521,46944.0
2021-01-26 11:30:00,24.89,24.89,24.85,24.86,76731.0,21.4521,21.4521,21.4177,21.4263,76731.0
2021-01-26 11:35:00,24.86,24.88,24.84,24.87,77524.0,21.4263,21.4435,21.4091,21.4349,77524.0
2021-01-26 11:40:00,24.86,24.87,24.82,24.82,58104.0,21.4263,21.4349,21.3918,21.3918,58104.0
2021-01-26 11:45:00,24.82,24.82,24.78,24.79,44118.0,21.3918,21.3918,21.3573,21.366,44118.0
2021-01-26 11:50:00,24.78,24.8,24.72,24.72,155675.0,21.3573,21.3746,21.3056,21.3056,155675.0
2021-01-26 11:55:00,24.72,24.75,24.64,24.65,208669.0,21.3056,21.3315,21.2367,21.2453,208669.0
2021-01-26 12:00:00,24.64,24.66,24.57,24.57,366385.0,21.2367,21.2539,21.1763,21.1763,366385.0
2021-01-26 12:05:00,24.58,24.58,24.42,24.54,260360.0,21.185,21.185,21.0471,21.1505,260360.0
2021-01-26 12:10:00,24.54,24.56,24.48,24.5,150035.0,21.1505,21.1677,21.0988,21.116,150035.0
2021-01-26 12:15:00,24.5,24.5,24.43,24.46,289075.0,21.116,21.116,21.0557,21.0815,289075.0
2021-01-26 12:20:00,24.46,24.48,24.42,24.42,116562.0,21.0815,21.0988,21.0471,21.0471,116562.0
2021-01-26 12:25:00,24.42,24.43,24.39,24.41,140760.0,21.0471,21.0557,21.0212,21.0384,140760.0
2021-01-26 12:30:00,24.4,24.62,24.39,24.61,242444.0,21.0298,21.2194,21.0212,21.2108,242444.0
2021-01-26 12:35:00,24.6,24.64,24.53,24.58,100228.0,21.2022,21.2367,21.1419,21.185,100228.0
2021-01-26 12:40:00,24.58,24.59,24.53,24.55,52007.0,21.185,21.1936,21.1419,21.1591,52007.0
2021-01-26 12:45:00,24.55,24.55,24.49,24.54,87384.0,21.1591,21.1591,21.1074,21.1505,87384.0
2021-01-26 12:50:00,24.53,24.6,24.52,24.6,118909.0,21.1419,21.2022,21.1332,21.2022,118909.0
2021-01-26 12:55:00,24.59,24.6,24.56,24.59,54429.0,21.1936,21.2022,21.1677,21.1936,54429.0
2021-01-26 13:00:00,24.59,24.68,24.58,24.68,39950.0,21.1936,21.2712,21.185,21.2712,39950.0
2021-01-26 13:05:00,24.67,24.74,24.65,24.73,48595.0,21.2625,21.3229,21.2453,21.3142,48595.0
2021-01-26 13:10:00,24.73,24.75,24.7,24.71,84856.0,21.3142,21.3315,21.2884,21.297,84856.0
2021-01-26 13:15:00,24.71,24.75,24.7,24.74,70523.0,21.297,21.3315,21.2884,21.3229,70523.0
2021-01-26 13:20:00,24.73,24.76,24.71,24.76,60489.0,21.3142,21.3401,21.297,21.3401,60489.0
2021-01-26 13:25:00,24.75,24.77,24.73,24.74,58464.0,21.3315,21.3487,21.3142,21.3229,58464.0
2021-01-26 13:30:00,24.74,24.74,24.72,24.73,36680.0,21.3229,21.3229,21.3056,21.3142,36680.0
2021-01-26 13:35:00,24.73,24.74,24.58,24.61,138352.0,21.3142,21.3229,21.185,21.2108,138352.0
2021-01-26 13:40:00,24.61,24.63,24.57,24.61,75739.0,21.2108,21.2281,21.1763,21.2108,75739.0
2021-01-26 13:45:00,24.61,24.62,24.58,24.58,46641.0,21.2108,21.2194,21.185,21.185,46641.0
2021-01-26 13:50:00,24.58,24.61,24.57,24.58,97820.0,21.185,21.2108,21.1763,21.185,97820.0
2021-01-26 13:55:00,24.58,24.59,24.51,24.52,104736.0,21.185,21.1936,21.1246,21.1332,104736.0
2021-01-26 14:00:00,24.52,24.66,24.49,24.64,302783.0,21.1332,21.2539,21.1074,21.2367,302783.0
2021-01-26 14:05:00,24.63,24.68,24.6,24.64,79976.0,21.2281,21.2712,21.2022,21.2367,79976.0
2021-01-26 14:10:00,24.64,24.71,24.63,24.71,145076.0,21.2367,21.297,21.2281,21.297,145076.0
2021-01-26 14:15:00,24.7,24.71,24.67,24.7,81434.0,21.2884,21.297,21.2625,21.2884,81434.0
2021-01-26 14:20:00,24.7,24.7,24.65,24.66,53294.0,21.2884,21.2884,21.2453,21.2539,53294.0
2021-01-26 14:25:00,24.66,24.66,24.61,24.64,76230.0,21.2539,21.2539,21.2108,21.2367,76230.0
2021-01-26 14:30:00,24.64,24.69,24.64,24.69,207575.0,21.2367,21.2798,21.2367,21.2798,207575.0
2021-01-26 14:35:00,24.69,24.72,24.67,24.69,177935.0,21.2798,21.3056,21.2625,21.2798,177935.0
2021-01-26 14:40:00,24.69,24.69,24.61,24.66,58728.0,21.2798,21.2798,21.2108,21.2539,58728.0
2021-01-26 14:45:00,24.66,24.66,24.62,24.63,75377.0,21.2539,21.2539,21.2194,21.2281,75377.0
2021-01-26 14:50:00,24.62,24.63,24.58,24.59,72274.0,21.2194,21.2281,21.185,21.1936,72274.0
2021-01-26 14:55:00,24.6,24.65,24.59,24.64,84333.0,21.2022,21.2453,21.1936,21.2367,84333.0
2021-01-26 15:00:00,24.64,24.71,24.63,24.71,68416.0,21.2367,21.297,21.2281,21.297,68416.0
2021-01-26 15:05:00,24.71,24.72,24.67,24.71,83396.0,21.297,21.3056,21.2625,21.297,83396.0
2021-01-26 15:10:00,24.71,24.76,24.7,24.75,87560.0,21.297,21.3401,21.2884,21.3315,87560.0
2021-01-26 15:15:00,24.75,24.78,24.71,24.71,117720.0,21.3315,21.3573,21.297,21.297,117720.0
2021-01-26 15:20:00,24.71,24.75,24.71,24.75,95280.0,21.297,21.3315,21.297,21.3315,95280.0
2021-01-26 15:25:00,24.75,24.79,24.73,24.77,122691.0,21.3315,21.366,21.3142,21.3487,122691.0
2021-01-26 15:30:00,24.76,24.78,24.73,24.75,139625.0,21.3401,21.3573,21.3142,21.3315,139625.0
2021-01-26 15:35:00,24.76,24.78,24.72,24.73,169056.0,21.3401,21.3573,21.3056,21.3142,169056.0
2021-01-26 15:40:00,24.73,24.75,24.7,24.71,191461.0,21.3142,21.3315,21.2884,21.297,191461.0
2021-01-26 15:45:00,24.71,24.74,24.63,24.63,292587.0,21.297,21.3229,21.2281,21.2281,292587.0
2021-01-26 15:50:00,24.63,24.65,24.58,24.6,275430.0,21.2281,21.2453,21.185,21.2022,275430.0
2021-01-26 15:55:00,24.59,24.66,24.56,24.61,678984.0,21.1936,21.2539,21.1677,21.2108,678984.0
2021-01-27 09:30:00,24.18,24.34,24.16,24.33,238327.0,20.8402,20.9781,20.823,20.9695,238327.0
2021-01-27 09:35:00,24.33,24.38,24.24,24.28,171251.0,20.9695,21.0126,20.8919,20.9264,171251.0
2021-01-27 09:40:00,24.27,24.34,24.22,24.28,208836.0,20.9178,20.9781,20.8747,20.9264,208836.0
2021-01-27 09:45:00,24.27,24.44,24.19,24.4,140666.0,20.9178,21.0643,20.8488,21.0298,140666.0
2021-01-27 09:50:00,24.39,24.49,24.39,24.46,136098.0,21.0212,21.1074,21.0212,21.0815,136098.0
2021-01-27 09:55:00,24.46,24.59,24.38,24.59,149496.0,21.0815,21.1936,21.0126,21.1936,149496.0
2021-01-27 10:00:00,24.6,24.72,24.57,24.69,182233.0,21.2022,21.3056,21.1763,21.2798,182233.0
2021-01-27 10:05:00,24.7,24.77,24.64,24.76,145391.0,21.2884,21.3487,21.2367,21.3401,145391.0
2021-01-27 10:10:00,24.76,24.86,24.73,24.84,134091.0,21.3401,21.4263,21.3142,21.4091,134091.0
2021-01-27 10:15:00,24.84,24.86,24.77,24.85,100788.0,21.4091,21.4263,21.3487,21.4177,100788.0
2021-01-27 10:20:00,24.85,24.89,24.8,24.84,131772.0,21.4177,21.4521,21.3746,21.4091,131772.0
2021-01-27 10:25:00,24.84,24.87,24.81,24.84,90568.0,21.4091,21.4349,21.3832,21.4091,90568.0
2021-01-27 10:30:00,24.84,24.86,24.64,24.72,209226.0,21.4091,21.4263,21.2367,21.3056,209226.0
2021-01-27 10:35:00,24.72,24.74,24.7,24.71,82684.0,21.3056,21.3229,21.2884,21.297,82684.0
2021-01-27 10:40:00,24.71,24.82,24.7,24.78,94651.0,21.297,21.3918,21.2884,21.3573,94651.0
2021-01-27 10:45:00,24.78,24.81,24.73,24.79,84481.0,21.3573,21.3832,21.3142,21.366,84481.0
2021-01-27 10:50:00,24.79,24.84,24.76,24.82,111297.0,21.366,21.4091,21.3401,21.3918,111297.0
2021-01-27 10:55:00,24.81,24.85,24.75,24.78,113522.0,21.3832,21.4177,21.3315,21.3573,113522.0
2021-01-27 11:00:00,24.79,24.8,24.72,24.77,77438.0,21.366,21.3746,21.3056,21.3487,77438.0
2021-01-27 11:05:00,24.76,24.78,24.73,24.78,67437.0,21.3401,21.3573,21.3142,21.3573,67437.0
2021-01-27 11:10:00,24.78,24.8,24.72,24.78,105245.0,21.3573,21.3746,21.3056,21.3573,105245.0
2021-01-27 11:15:00,24.8,24.82,24.76,24.81,124385.0,21.3746,21.3918,21.3401,21.3832,124385.0
2021-01-27 11:20:00,24.8,24.82,24.77,24.8,68851.0,21.3746,21.3918,21.3487,21.3746,68851.0
2021-01-27 11:25:00,24.8,24.82,24.79,24.82,62086.0,21.3746,21.3918,21.366,21.3918,62086.0
2021-01-27 11:30:00,24.82,24.87,24.79,24.87,117042.0,21.3918,21.4349,21.366,21.4349,117042.0
2021-01-27 11:35:00,24.87,24.97,24.84,24.97,71903.0,21.4349,21.5211,21.4091,21.5211,71903.0
2021-01-27 11:40:00,24.97,25.02,24.96,24.98,80225.0,21.5211,21.5642,21.5125,21.5297,80225.0
2021-01-27 11:45:00,24.98,25.01,24.95,24.96,74127.0,21.5297,21.5556,21.5039,21.5125,74127.0
2021-01-27 11:50:00,24.96,25.04,24.92,25.0,114884.0,21.5125,21.5814,21.478,21.547,114884.0
2021-01-27 11:55:00,25.0,25.05,24.96,24.98,113936.0,21.547,21.59,21.5125,21.5297,113936.0
2021-01-27 12:00:00,24.98,24.99,24.93,24.99,97277.0,21.5297,21.5383,21.4866,21.5383,97277.0
2021-01-27 12:05:00,24.98,25.11,24.98,25.05,123252.0,21.5297,21.6418,21.5297,21.59,123252.0
2021-01-27 12:10:00,25.05,25.13,25.04,25.13,62192.0,21.59,21.659,21.5814,21.659,62192.0
2021-01-27 12:15:00,25.13,25.2,25.09,25.2,148856.0,21.659,21.7193,21.6245,21.7193,148856.0
2021-01-27 12:20:00,25.2,25.21,25.14,25.2,126481.0,21.7193,21.7279,21.6676,21.7193,126481.0
2021-01-27 12:25:00,25.2,25.23,25.11,25.12,73984.0,21.7193,21.7452,21.6418,21.6504,73984.0
2021-01-27 12:30:00,25.12,25.16,25.11,25.13,50483.0,21.6504,21.6849,21.6418,21.659,50483.0
2021-01-27 12:35:00,25.13,25.14,25.06,25.14,58445.0,21.659,21.6676,21.5987,21.6676,58445.0
2021-01-27 12:40:00,25.14,25.18,25.13,25.18,55078.0,21.6676,21.7021,21.659,21.7021,55078.0
2021-01-27 12:45:00,25.18,25.18,25.12,25.17,50188.0,21.7021,21.7021,21.6504,21.6935,50188.0
2021-01-27 12:50:00,25.17,25.21,25.15,25.2,65867.0,21.6935,21.7279,21.6762,21.7193,65867.0
2021-01-27 12:55:00,25.2,25.23,25.18,25.2,46745.0,21.7193,21.7452,21.7021,21.7193,46745.0
2021-01-27 13:00:00,25.2,25.21,25.16,25.18,50869.0,21.7193,21.7279,21.6849,21.7021,50869.0
2021-01-27 13:05:00,25.19,25.2,25.17,25.18,33611.0,21.7107,21.7193,21.6935,21.7021,33611.0
2021-01-27 13:10:00,25.19,25.19,25.12,25.14,56675.0,21.7107,21.7107,21.6504,21.6676,56675.0
2021-01-27 13:15:00,25.14,25.16,25.1,25.14,52958.0,21.6676,21.6849,21.6331,21.6676,52958.0
2021-01-27 13:20:00,25.15,25.16,25.12,25.13,36669.0,21.6762,21.6849,21.6504,21.659,36669.0
2021-01-27 13:25:00,25.13,25.2,25.12,25.2,54487.0,21.659,21.7193,21.6504,21.7193,54487.0
2021-01-27 13:30:00,25.2,25.24,25.16,25.17,117417.0,21.7193,21.7538,21.6849,21.6935,117417.0
2021-01-27 13:35:00,25.16,25.19,25.1,25.12,65316.0,21.6849,21.7107,21.6331,21.6504,65316.0
2021-01-27 13:40:00,25.12,25.13,25.02,25.03,135977.0,21.6504,21.659,21.5642,21.5728,135977.0
2021-01-27 13:45:00,25.02,25.03,24.97,24.98,185851.0,21.5642,21.5728,21.5211,21.5297,185851.0
2021-01-27 13:50:00,24.98,25.03,24.97,24.98,464065.0,21.5297,21.5728,21.5211,21.5297,464065.0
2021-01-27 13:55:00,24.98,25.05,24.97,25.03,169089.0,21.5297,21.59,21.5211,21.5728,169089.0
2021-01-27 14:00:00,25.04,25.12,25.03,25.09,53950.0,21.5814,21.6504,21.5728,21.6245,53950.0
2021-01-27 14:05:00,25.09,25.09,24.99,25.0,56416.0,21.6245,21.6245,21.5383,21.547,56416.0
2021-01-27 14:10:00,25.0,25.03,24.99,25.0,99261.0,21.547,21.5728,21.5383,21.547,99261.0
2021-01-27 14:15:00,25.0,25.01,24.96,25.0,146617.0,21.547,21.5556,21.5125,21.547,146617.0
2021-01-27 14:20:00,25.0,25.0,24.96,24.98,148682.0,21.547,21.547,21.5125,21.5297,148682.0
2021-01-27 14:25:00,24.98,25.03,24.97,24.98,151371.0,21.5297,21.5728,21.5211,21.5297,151371.0
2021-01-27 14:30:00,24.99,25.02,24.96,24.96,126263.0,21.5383,21.5642,21.5125,21.5125,126263.0
2021-01-27 14:35:00,24.96,25.01,24.95,24.99,134355.0,21.5125,21.5556,21.5039,21.5383,134355.0
2021-01-27 14:40:00,24.98,25.07,24.97,25.05,77189.0,21.5297,21.6073,21.5211,21.59,77189.0
2021-01-27 14:45:00,25.04,25.06,24.97,24.99,87616.0,21.5814,21.5987,21.5211,21.5383,87616.0
2021-01-27 14:50:00,24.99,25.01,24.88,24.95,184530.0,21.5383,21.5556,21.4435,21.5039,184530.0
2021-01-27 14:55:00,24.95,24.99,24.88,24.92,115406.0,21.5039,21.5383,21.4435,21.478,115406.0
2021-01-27 15:00:00,24.92,25.0,24.92,24.97,102109.0,21.478,21.547,21.478,21.5211,102109.0
2021-01-27 15:05:00,24.96,25.04,24.96,24.98,118993.0,21.5125,21.5814,21.5125,21.5297,118993.0
2021-01-27 15:10:00,24.98,25.05,24.96,25.04,127646.0,21.5297,21.59,21.5125,21.5814,127646.0
2021-01-27 15:15:00,25.05,25.05,24.97,24.98,102934.0,21.59,21.59,21.5211,21.5297,102934.0
2021-01-27 15:20:00,24.97,24.99,24.91,24.92,153954.0,21.5211,21.5383,21.4694,21.478,153954.0
2021-01-27 15:25:00,24.93,24.97,24.87,24.9,149109.0,21.4866,21.5211,21.4349,21.4608,149109.0
2021-01-27 15:30:00,24.89,24.93,24.88,24.9,174946.0,21.4521,21.4866,21.4435,21.4608,174946.0
2021-01-27 15:35:00,24.89,24.93,24.82,24.85,260854.0,21.4521,21.4866,21.3918,21.4177,260854.0
2021-01-27 15:40:00,24.84,24.91,24.81,24.84,233573.0,21.4091,21.4694,21.3832,21.4091,233573.0
2021-01-27 15:45:00,24.84,24.88,24.82,24.83,205310.0,21.4091,21.4435,21.3918,21.4004,205310.0
2021-01-27 15:50:00,24.83,24.89,24.81,24.88,221800.0,21.4004,21.4521,21.3832,21.4435,221800.0
2021-01-27 15:55:00,24.89,24.93,24.8,24.85,669016.0,21.4521,21.4866,21.3746,21.4177,669016.0
2021-01-28 09:30:00,24.98,25.08,24.91,25.01,159944.0,21.5297,21.6159,21.4694,21.5556,159944.0
2021-01-28 09:35:00,25.01,25.04,24.94,24.96,123341.0,21.5556,21.5814,21.4952,21.5125,123341.0
2021-01-28 09:40:00,24.98,25.25,24.96,25.24,108523.0,21.5297,21.7624,21.5125,21.7538,108523.0
2021-01-28 09:45:00,25.23,25.28,25.18,25.2,103830.0,21.7452,21.7883,21.7021,21.7193,103830.0
2021-01-28 09:50:00,25.2,25.31,25.19,25.25,62126.0,21.7193,21.8141,21.7107,21.7624,62126.0
2021-01-28 09:55:00,25.25,25.31,25.08,25.13,210919.0,21.7624,21.8141,21.6159,21.659,210919.0
2021-01-28 10:00:00,25.14,25.21,25.07,25.2,106649.0,21.6676,21.7279,21.6073,21.7193,106649.0
2021-01-28 10:05:00,25.2,25.22,25.16,25.19,73400.0,21.7193,21.7366,21.6849,21.7107,73400.0
2021-01-28 10:10:00,25.2,25.32,25.2,25.32,57435.0,21.7193,21.8228,21.7193,21.8228,57435.0
2021-01-28 10:15:00,25.32,25.35,25.25,25.29,91217.0,21.8228,21.8486,21.7624,21.7969,91217.0
2021-01-28 10:20:00,25.28,25.31,25.23,25.25,82450.0,21.7883,21.8141,21.7452,21.7624,82450.0
2021-01-28 10:25:00,25.25,25.27,25.17,25.18,56664.0,21.7624,21.7797,21.6935,21.7021,56664.0
2021-01-28 10:30:00,25.18,25.23,25.15,25.15,80283.0,21.7021,21.7452,21.6762,21.6762,80283.0
2021-01-28 10:35:00,25.16,25.19,25.09,25.09,90284.0,21.6849,21.7107,21.6245,21.6245,90284.0
2021-01-28 10:40:00,25.09,25.1,24.99,25.07,64564.0,21.6245,21.6331,21.5383,21.6073,64564.0
2021-01-28 10:45:00,25.08,25.15,25.07,25.14,70435.0,21.6159,21.6762,21.6073,21.6676,70435.0
2021-01-28 10:50:00,25.14,25.14,25.01,25.02,84352.0,21.6676,21.6676,21.5556,21.5642,84352.0
2021-01-28 10:55:00,25.03,25.06,25.01,25.04,70496.0,21.5728,21.5987,21.5556,21.5814,70496.0
2021-01-28 11:00:00,25.04,25.09,25.02,25.09,75612.0,21.5814,21.6245,21.5642,21.6245,75612.0
2021-01-28 11:05:00,25.09,25.22,25.07,25.21,55951.0,21.6245,21.7366,21.6073,21.7279,55951.0
2021-01-28 11:10:00,25.2,25.21,25.07,25.08,62214.0,21.7193,21.7279,21.6073,21.6159,62214.0
2021-01-28 11:15:00,25.08,25.15,25.06,25.08,67655.0,21.6159,21.6762,21.5987,21.6159,67655.0
2021-01-28 11:20:00,25.07,25.08,24.98,25.05,69573.0,21.6073,21.6159,21.5297,21.59,69573.0
2021-01-28 11:25:00,25.05,25.09,24.98,25.01,98758.0,21.59,21.6245,21.5297,21.5556,98758.0
2021-01-28 11:30:00,25.01,25.08,24.98,25.02,144444.0,21.5556,21.6159,21.5297,21.5642,144444.0
2021-01-28 11:35:00,25.02,25.05,24.99,25.0,79885.0,21.5642,21.59,21.5383,21.547,79885.0
2021-01-28 11:40:00,25.0,25.02,24.96,25.02,172107.0,21.547,21.5642,21.5125,21.5642,172107.0
2021-01-28 11:45:00,25.02,25.03,24.95,24.98,92837.0,21.5642,21.5728,21.5039,21.5297,92837.0
2021-01-28 11:50:00,24.98,25.02,24.97,24.99,51874.0,21.5297,21.5642,21.5211,21.5383,51874.0
2021-01-28 11:55:00,24.98,25.03,24.98,25.03,29099.0,21.5297,21.5728,21.5297,21.5728,29099.0
2021-01-28 12:00:00,25.03,25.09,24.99,25.01,55081.0,21.5728,21.6245,21.5383,21.5556,55081.0
2021-01-28 12:05:00,25.01,25.08,25.01,25.07,39581.0,21.5556,21.6159,21.5556,21.6073,39581.0
2021-01-28 12:10:00,25.07,25.09,24.99,25.02,69408.0,21.6073,21.6245,21.5383,21.5642,69408.0
2021-01-28 12:15:00,25.02,25.09,25.01,25.08,60508.0,21.5642,21.6245,21.5556,21.6159,60508.0
2021-01-28 12:20:00,25.08,25.1,25.06,25.08,42947.0,21.6159,21.6331,21.5987,21.6159,42947.0
2021-01-28 12:25:00,25.08,25.1,25.04,25.05,57621.0,21.6159,21.6331,21.5814,21.59,57621.0
2021-01-28 12:30:00,25.05,25.08,25.02,25.04,49743.0,21.59,21.6159,21.5642,21.5814,49743.0
2021-01-28 12:35:00,25.04,25.05,25.02,25.02,40841.0,21.5814,21.59,21.5642,21.5642,40841.0
2021-01-28 12:40:00,25.01,25.04,24.99,25.04,34294.0,21.5556,21.5814,21.5383,21.5814,34294.0
2021-01-28 12:45:00,25.03,25.07,25.03,25.04,37643.0,21.5728,21.6073,21.5728,21.5814,37643.0
2021-01-28 12:50:00,25.05,25.05,24.99,25.01,63416.0,21.59,21.59,21.5383,21.5556,63416.0
2021-01-28 12:55:00,25.01,25.03,24.97,25.0,98412.0,21.5556,21.5728,21.5211,21.547,98412.0
2021-01-28 13:00:00,24.99,25.02,24.99,25.01,39295.0,21.5383,21.5642,21.5383,21.5556,39295.0
2021-01-28 13:05:00,25.0,25.01,24.95,24.98,124278.0,21.547,21.5556,21.5039,21.5297,124278.0
2021-01-28 13:10:00,24.99,25.0,24.95,24.96,112402.0,21.5383,21.547,21.5039,21.5125,112402.0
2021-01-28 13:15:00,24.96,24.98,24.95,24.96,49683.0,21.5125,21.5297,21.5039,21.5125,49683.0
2021-01-28 13:20:00,24.96,25.03,24.95,25.02,58604.0,21.5125,21.5728,21.5039,21.5642,58604.0
2021-01-28 13:25:00,25.02,25.06,25.01,25.05,57100.0,21.5642,21.5987,21.5556,21.59,57100.0
2021-01-28 13:30:00,25.05,25.14,25.04,25.12,78602.0,21.59,21.6676,21.5814,21.6504,78602.0
2021-01-28 13:35:00,25.12,25.16,25.11,25.12,36128.0,21.6504,21.6849,21.6418,21.6504,36128.0
2021-01-28 13:40:00,25.12,25.17,25.11,25.15,62649.0,21.6504,21.6935,21.6418,21.6762,62649.0
2021-01-28 13:45:00,25.16,25.18,25.09,25.1,59805.0,21.6849,21.7021,21.6245,21.6331,59805.0
2021-01-28 13:50:00,25.1,25.11,25.06,25.09,72069.0,21.6331,21.6418,21.5987,21.6245,72069.0
2021-01-28 13:55:00,25.09,25.12,25.08,25.12,54505.0,21.6245,21.6504,21.6159,21.6504,54505.0
2021-01-28 14:00:00,25.12,25.15,25.06,25.06,95135.0,21.6504,21.6762,21.5987,21.5987,95135.0
2021-01-28 14:05:00,25.05,25.1,25.05,25.08,41022.0,21.59,21.6331,21.59,21.6159,41022.0
2021-01-28 14:10:00,25.08,25.09,25.05,25.07,38828.0,21.6159,21.6245,21.59,21.6073,38828.0
2021-01-28 14:15:00,25.07,25.08,24.98,25.03,75444.0,21.6073,21.6159,21.5297,21.5728,75444.0
2021-01-28 14:20:00,25.04,25.08,25.02,25.04,52603.0,21.5814,21.6159,21.5642,21.5814,52603.0
2021-01-28 14:25:00,25.04,25.1,25.04,25.08,46945.0,21.5814,21.6331,21.5814,21.6159,46945.0
2021-01-28 14:30:00,25.09,25.09,25.04,25.05,53877.0,21.6245,21.6245,21.5814,21.59,53877.0
2021-01-28 14:35:00,25.06,25.07,25.02,25.07,36313.0,21.5987,21.6073,21.5642,21.6073,36313.0
2021-01-28 14:40:00,25.07,25.09,25.0,25.01,84869.0,21.6073,21.6245,21.547,21.5556,84869.0
2021-01-28 14:45:00,25.02,25.08,25.02,25.06,59807.0,21.5642,21.6159,21.5642,21.5987,59807.0
2021-01-28 14:50:00,25.05,25.06,24.98,25.02,231314.0,21.59,21.5987,21.5297,21.5642,231314.0
2021-01-28 14:55:00,25.01,25.1,25.0,25.1,33276.0,21.5556,21.6331,21.547,21.6331,33276.0
2021-01-28 15:00:00,25.09,25.09,25.04,25.07,60394.0,21.6245,21.6245,21.5814,21.6073,60394.0
2021-01-28 15:05:00,25.06,25.08,25.05,25.05,56932.0,21.5987,21.6159,21.59,21.59,56932.0
2021-01-28 15:10:00,25.05,25.07,25.02,25.06,89833.0,21.59,21.6073,21.5642,21.5987,89833.0
2021-01-28 15:15:00,25.06,25.06,24.99,25.01,66976.0,21.5987,21.5987,21.5383,21.5556,66976.0
2021-01-28 15:20:00,25.01,25.03,24.99,25.0,62698.0,21.5556,21.5728,21.5383,21.547,62698.0
2021-01-28 15:25:00,25.0,25.02,24.96,24.96,132060.0,21.547,21.5642,21.5125,21.5125,132060.0
2021-01-28 15:30:00,24.97,25.02,24.96,24.98,151307.0,21.5211,21.5642,21.5125,21.5297,151307.0
2021-01-28 15:35:00,24.98,25.0,24.95,24.99,256936.0,21.5297,21.547,21.5039,21.5383,256936.0
2021-01-28 15:40:00,24.99,25.01,24.97,25.01,196571.0,21.5383,21.5556,21.5211,21.5556,196571.0
2021-01-28 15:45:00,25.01,25.03,24.99,25.02,164805.0,21.5556,21.5728,21.5383,21.5642,164805.0
2021-01-28 15:50:00,25.02,25.02,24.92,24.96,232969.0,21.5642,21.5642,21.478,21.5125,232969.0
2021-01-28 15:55:00,24.95,24.96,24.85,24.86,565087.0,21.5039,21.5125,21.4177,21.4263,565087.0
2021-01-29 09:30:00,24.71,24.87,24.66,24.73,266525.0,21.297,21.4349,21.2539,21.3142,266525.0
2021-01-29 09:35:00,24.72,24.74,24.63,24.65,119743.0,21.3056,21.3229,21.2281,21.2453,119743.0
2021-01-29 09:40:00,24.64,24.65,24.53,24.61,86341.0,21.2367,21.2453,21.1419,21.2108,86341.0
2021-01-29 09:45:00,24.6,24.77,24.58,24.69,98789.0,21.2022,21.3487,21.185,21.2798,98789.0
2021-01-29 09:50:00,24.67,24.74,24.62,24.7,72530.0,21.2625,21.3229,21.2194,21.2884,72530.0
2021-01-29 09:55:00,24.7,24.85,24.69,24.8,128823.0,21.2884,21.4177,21.2798,21.3746,128823.0
2021-01-29 10:00:00,24.8,24.82,24.74,24.82,85438.0,21.3746,21.3918,21.3229,21.3918,85438.0
2021-01-29 10:05:00,24.82,24.82,24.71,24.79,85392.0,21.3918,21.3918,21.297,21.366,85392.0
2021-01-29 10:10:00,24.8,24.88,24.79,24.84,105474.0,21.3746,21.4435,21.366,21.4091,105474.0
2021-01-29 10:15:00,24.84,24.88,24.81,24.84,88963.0,21.4091,21.4435,21.3832,21.4091,88963.0
2021-01-29 10:20:00,24.84,24.95,24.83,24.95,63060.0,21.4091,21.5039,21.4004,21.5039,63060.0
2021-01-29 10:25:00,24.94,24.96,24.89,24.94,63520.0,21.4952,21.5125,21.4521,21.4952,63520.0
2021-01-29 10:30:00,24.94,24.99,24.87,24.89,93816.0,21.4952,21.5383,21.4349,21.4521,93816.0
2021-01-29 10:35:00,24.89,24.91,24.85,24.87,57088.0,21.4521,21.4694,21.4177,21.4349,57088.0
2021-01-29 10:40:00,24.87,24.89,24.84,24.84,70982.0,21.4349,21.4521,21.4091,21.4091,70982.0
2021-01-29 10:45:00,24.85,24.86,24.77,24.83,52530.0,21.4177,21.4263,21.3487,21.4004,52530.0
2021-01-29 10:50:00,24.82,24.86,24.81,24.86,60878.0,21.3918,21.4263,21.3832,21.4263,60878.0
2021-01-29 10:55:00,24.86,24.89,24.83,24.86,73381.0,21.4263,21.4521,21.4004,21.4263,73381.0
2021-01-29 11:00:00,24.86,24.89,24.8,24.82,82156.0,21.4263,21.4521,21.3746,21.3918,82156.0
2021-01-29 11:05:00,24.82,24.82,24.77,24.79,48646.0,21.3918,21.3918,21.3487,21.366,48646.0
2021-01-29 11:10:00,24.8,24.8,24.71,24.73,52261.0,21.3746,21.3746,21.297,21.3142,52261.0
2021-01-29 11:15:00,24.72,24.78,24.72,24.76,42784.0,21.3056,21.3573,21.3056,21.3401,42784.0
2021-01-29 11:20:00,24.76,24.77,24.71,24.75,60587.0,21.3401,21.3487,21.297,21.3315,60587.0
2021-01-29 11:25:00,24.75,24.79,24.68,24.68,77138.0,21.3315,21.366,21.2712,21.2712,77138.0
2021-01-29 11:30:00,24.68,24.7,24.61,24.63,72612.0,21.2712,21.2884,21.2108,21.2281,72612.0
2021-01-29 11:35:00,24.63,24.63,24.58,24.63,99351.0,21.2281,21.2281,21.185,21.2281,99351.0
2021-01-29 11:40:00,24.64,24.68,24.61,24.65,49256.0,21.2367,21.2712,21.2108,21.2453,49256.0
2021-01-29 11:45:00,24.65,24.67,24.62,24.64,72664.0,21.2453,21.2625,21.2194,21.2367,72664.0
2021-01-29 11:50:00,24.64,24.64,24.51,24.54,120570.0,21.2367,21.2367,21.1246,21.1505,120570.0
2021-01-29 11:55:00,24.54,24.6,24.52,24.6,79411.0,21.1505,21.2022,21.1332,21.2022,79411.0
2021-01-29 12:00:00,24.59,24.61,24.57,24.6,45276.0,21.1936,21.2108,21.1763,21.2022,45276.0
2021-01-29 12:05:00,24.6,24.6,24.55,24.58,37067.0,21.2022,21.2022,21.1591,21.185,37067.0
2021-01-29 12:10:00,24.58,24.59,24.52,24.52,72878.0,21.185,21.1936,21.1332,21.1332,72878.0
2021-01-29 12:15:00,24.52,24.52,24.37,24.39,139509.0,21.1332,21.1332,21.004,21.0212,139509.0
2021-01-29 12:20:00,24.4,24.4,24.27,24.28,160535.0,21.0298,21.0298,20.9178,20.9264,160535.0
2021-01-29 12:25:00,24.29,24.33,24.27,24.29,76762.0,20.935,20.9695,20.9178,20.935,76762.0
2021-01-29 12:30:00,24.29,24.31,24.24,24.25,62666.0,20.935,20.9523,20.8919,20.9005,62666.0
2021-01-29 12:35:00,24.26,24.28,24.17,24.19,63272.0,20.9092,20.9264,20.8316,20.8488,63272.0
2021-01-29 12:40:00,24.19,24.26,24.19,24.23,79405.0,20.8488,20.9092,20.8488,20.8833,79405.0
2021-01-29 12:45:00,24.23,24.25,24.11,24.12,74910.0,20.8833,20.9005,20.7799,20.7885,74910.0
2021-01-29 12:50:00,24.12,24.29,24.12,24.27,96334.0,20.7885,20.935,20.7885,20.9178,96334.0
2021-01-29 12:55:00,24.28,24.29,24.17,24.18,40809.0,20.9264,20.935,20.8316,20.8402,40809.0
2021-01-29 13:00:00,24.17,24.23,24.13,24.19,71344.0,20.8316,20.8833,20.7971,20.8488,71344.0
2021-01-29 13:05:00,24.18,24.22,24.15,24.21,59157.0,20.8402,20.8747,20.8144,20.8661,59157.0
2021-01-29 13:10:00,24.21,24.23,24.15,24.17,67375.0,20.8661,20.8833,20.8144,20.8316,67375.0
2021-01-29 13:15:00,24.17,24.18,24.07,24.08,56926.0,20.8316,20.8402,20.7454,20.754,56926.0
2021-01-29 13:20:00,24.09,24.18,24.08,24.15,71191.0,20.7626,20.8402,20.754,20.8144,71191.0
2021-01-29 13:25:00,24.15,24.32,24.14,24.31,52508.0,20.8144,20.9609,20.8057,20.9523,52508.0
2021-01-29 13:30:00,24.31,24.32,24.24,24.26,57889.0,20.9523,20.9609,20.8919,20.9092,57889.0
2021-01-29 13:35:00,24.26,24.32,24.25,24.32,34277.0,20.9092,20.9609,20.9005,20.9609,34277.0
2021-01-29 13:40:00,24.31,24.34,24.27,24.33,43547.0,20.9523,20.9781,20.9178,20.9695,43547.0
2021-01-29 13:45:00,24.32,24.36,24.25,24.26,57303.0,20.9609,20.9953,20.9005,20.9092,57303.0
2021-01-29 13:50:00,24.26,24.26,24.2,24.22,62119.0,20.9092,20.9092,20.8574,20.8747,62119.0
2021-01-29 13:55:00,24.23,24.23,24.16,24.18,70255.0,20.8833,20.8833,20.823,20.8402,70255.0
2021-01-29 14:00:00,24.18,24.34,24.17,24.3,72633.0,20.8402,20.9781,20.8316,20.9436,72633.0
2021-01-29 14:05:00,24.3,24.35,24.28,24.32,83723.0,20.9436,20.9867,20.9264,20.9609,83723.0
2021-01-29 14:10:00,24.31,24.35,24.29,24.33,60923.0,20.9523,20.9867,20.935,20.9695,60923.0
2021-01-29 14:15:00,24.33,24.34,24.3,24.33,41832.0,20.9695,20.9781,20.9436,20.9695,41832.0
2021-01-29 14:20:00,24.34,24.35,24.27,24.3,54927.0,20.9781,20.9867,20.9178,20.9436,54927.0
2021-01-29 14:25:00,24.29,24.31,24.24,24.26,46008.0,20.935,20.9523,20.8919,20.9092,46008.0
2021-01-29 14:30:00,24.25,24.25,24.18,24.2,53913.0,20.9005,20.9005,20.8402,20.8574,53913.0
2021-01-29 14:35:00,24.2,24.26,24.2,24.23,54179.0,20.8574,20.9092,20.8574,20.8833,54179.0
2021-01-29 14:40:00,24.23,24.29,24.18,24.25,50490.0,20.8833,20.935,20.8402,20.9005,50490.0
2021-01-29 14:45:00,24.25,24.28,24.23,24.25,60810.0,20.9005,20.9264,20.8833,20.9005,60810.0
2021-01-29 14:50:00,24.25,24.3,24.24,24.25,53389.0,20.9005,20.9436,20.8919,20.9005,53389.0
2021-01-29 14:55:00,24.25,24.28,24.23,24.24,56161.0,20.9005,20.9264,20.8833,20.8919,56161.0
2021-01-29 15:00:00,24.24,24.37,24.24,24.36,70646.0,20.8919,21.004,20.8919,20.9953,70646.0
2021-01-29 15:05:00,24.35,24.37,24.32,24.36,66485.0,20.9867,21.004,20.9609,20.9953,66485.0
2021-01-29 15:10:00,24.37,24.43,24.36,24.43,73618.0,21.004,21.0557,20.9953,21.0557,73618.0
2021-01-29 15:15:00,24.43,24.43,24.36,24.37,103075.0,21.0557,21.0557,20.9953,21.004,103075.0
2021-01-29 15:20:00,24.38,24.46,24.37,24.43,107962.0,21.0126,21.0815,21.004,21.0557,107962.0
2021-01-29 15:25:00,24.43,24.47,24.3,24.3,447412.0,21.0557,21.0902,20.9436,20.9436,447412.0
2021-01-29 15:30:00,24.3,24.39,24.3,24.34,279373.0,20.9436,21.0212,20.9436,20.9781,279373.0
2021-01-29 15:35:00,24.34,24.39,24.29,24.34,583406.0,20.9781,21.0212,20.935,20.9781,583406.0
2021-01-29 15:40:00,24.34,24.41,24.33,24.41,293334.0,20.9781,21.0384,20.9695,21.0384,293334.0
2021-01-29 15:45:00,24.41,24.42,24.33,24.37,281962.0,21.0384,21.0471,20.9695,21.004,281962.0
2021-01-29 15:50:00,24.36,24.44,24.35,24.39,339776.0,20.9953,21.0643,20.9867,21.0212,339776.0
2021-01-29 15:55:00,24.39,24.45,24.29,24.34,932155.0,21.0212,21.0729,20.935,20.9781,932155.0
2021-02-01 09:30:00,24.48,24.55,24.35,24.36,219983.0,21.0988,21.1591,20.9867,20.9953,219983.0
2021-02-01 09:35:00,24.36,24.42,24.28,24.37,143347.0,20.9953,21.0471,20.9264,21.004,143347.0
2021-02-01 09:40:00,24.37,24.45,24.36,24.45,80597.0,21.004,21.0729,20.9953,21.0729,80597.0
2021-02-01 09:45:00,24.44,24.45,24.3,24.3,168036.0,21.0643,21.0729,20.9436,20.9436,168036.0
2021-02-01 09:50:00,24.33,24.4,24.31,24.31,79212.0,20.9695,21.0298,20.9523,20.9523,79212.0
2021-02-01 09:55:00,24.32,24.39,24.32,24.35,61711.0,20.9609,21.0212,20.9609,20.9867,61711.0
2021-02-01 10:00:00,24.35,24.35,24.22,24.29,121013.0,20.9867,20.9867,20.8747,20.935,121013.0
2021-02-01 10:05:00,24.28,24.34,24.23,24.25,79730.0,20.9264,20.9781,20.8833,20.9005,79730.0
2021-02-01 10:10:00,24.25,24.31,24.25,24.28,90536.0,20.9005,20.9523,20.9005,20.9264,90536.0
2021-02-01 10:15:00,24.29,24.31,24.22,24.26,39317.0,20.935,20.9523,20.8747,20.9092,39317.0
2021-02-01 10:20:00,24.26,24.28,24.23,24.28,49640.0,20.9092,20.9264,20.8833,20.9264,49640.0
2021-02-01 10:25:00,24.28,24.29,24.21,24.22,72089.0,20.9264,20.935,20.8661,20.8747,72089.0
2021-02-01 10:30:00,24.22,24.3,24.22,24.29,64336.0,20.8747,20.9436,20.8747,20.935,64336.0
2021-02-01 10:35:00,24.29,24.36,24.28,24.32,161332.0,20.935,20.9953,20.9264,20.9609,161332.0
2021-02-01 10:40:00,24.32,24.33,24.26,24.28,78683.0,20.9609,20.9695,20.9092,20.9264,78683.0
2021-02-01 10:45:00,24.28,24.28,24.2,24.26,75598.0,20.9264,20.9264,20.8574,20.9092,75598.0
2021-02-01 10:50:00,24.26,24.26,24.22,24.23,75170.0,20.9092,20.9092,20.8747,20.8833,75170.0
2021-02-01 10:55:00,24.23,24.24,24.15,24.18,50211.0,20.8833,20.8919,20.8144,20.8402,50211.0
2021-02-01 11:00:00,24.19,24.2,24.1,24.12,64428.0,20.8488,20.8574,20.7713,20.7885,64428.0
2021-02-01 11:05:00,24.13,24.17,24.11,24.15,44544.0,20.7971,20.8316,20.7799,20.8144,44544.0
2021-02-01 11:10:00,24.15,24.21,24.14,24.21,52425.0,20.8144,20.8661,20.8057,20.8661,52425.0
2021-02-01 11:15:00,24.21,24.27,24.21,24.27,84562.0,20.8661,20.9178,20.8661,20.9178,84562.0
2021-02-01 11:20:00,24.27,24.28,24.25,24.27,57480.0,20.9178,20.9264,20.9005,20.9178,57480.0
2021-02-01 11:25:00,24.28,24.31,24.26,24.29,154047.0,20.9264,20.9523,20.9092,20.935,154047.0
2021-02-01 11:30:00,24.3,24.34,24.29,24.33,130915.0,20.9436,20.9781,20.935,20.9695,130915.0
2021-02-01 11:35:00,24.33,24.39,24.31,24.39,71313.0,20.9695,21.0212,20.9523,21.0212,71313.0
2021-02-01 11:40:00,24.39,24.43,24.33,24.42,197749.0,21.0212,21.0557,20.9695,21.0471,197749.0
2021-02-01 11:45:00,24.42,24.46,24.41,24.43,73031.0,21.0471,21.0815,21.0384,21.0557,73031.0
2021-02-01 11:50:00,24.43,24.46,24.42,24.46,63306.0,21.0557,21.0815,21.0471,21.0815,63306.0
2021-02-01 11:55:00,24.45,24.46,24.43,24.43,35300.0,21.0729,21.0815,21.0557,21.0557,35300.0
2021-02-01 12:00:00,24.44,24.51,24.43,24.45,137674.0,21.0643,21.1246,21.0557,21.0729,137674.0
2021-02-01 12:05:00,24.46,24.46,24.43,24.44,41148.0,21.0815,21.0815,21.0557,21.0643,41148.0
2021-02-01 12:10:00,24.43,24.46,24.41,24.45,30390.0,21.0557,21.0815,21.0384,21.0729,30390.0
2021-02-01 12:15:00,24.45,24.46,24.43,24.44,74399.0,21.0729,21.0815,21.0557,21.0643,74399.0
2021-02-01 12:20:00,24.44,24.47,24.44,24.46,36819.0,21.0643,21.0902,21.0643,21.0815,36819.0
2021-02-01 12:25:00,24.46,24.47,24.43,24.46,37311.0,21.0815,21.0902,21.0557,21.0815,37311.0
2021-02-01 12:30:00,24.46,24.5,24.4,24.42,208724.0,21.0815,21.116,21.0298,21.0471,208724.0
2021-02-01 12:35:00,24.42,24.42,24.36,24.38,72743.0,21.0471,21.0471,20.9953,21.0126,72743.0
2021-02-01 12:40:00,24.38,24.41,24.37,24.38,65059.0,21.0126,21.0384,21.004,21.0126,65059.0
2021-02-01 12:45:00,24.38,24.41,24.37,24.41,73552.0,21.0126,21.0384,21.004,21.0384,73552.0
2021-02-01 12:50:00,24.41,24.45,24.39,24.45,71021.0,21.0384,21.0729,21.0212,21.0729,71021.0
2021-02-01 12:55:00,24.45,24.46,24.44,24.45,154903.0,21.0729,21.0815,21.0643,21.0729,154903.0
2021-02-01 13:00:00,24.45,24.49,24.43,24.48,85129.0,21.0729,21.1074,21.0557,21.0988,85129.0
2021-02-01 13:05:00,24.48,24.51,24.48,24.5,62850.0,21.0988,21.1246,21.0988,21.116,62850.0
2021-02-01 13:10:00,24.5,24.52,24.48,24.5,48717.0,21.116,21.1332,21.0988,21.116,48717.0
2021-02-01 13:15:00,24.5,24.51,24.47,24.5,46358.0,21.116,21.1246,21.0902,21.116,46358.0
2021-02-01 13:20:00,24.5,24.53,24.5,24.52,36810.0,21.116,21.1419,21.116,21.1332,36810.0
2021-02-01 13:25:00,24.51,24.53,24.49,24.49,47774.0,21.1246,21.1419,21.1074,21.1074,47774.0
2021-02-01 13:30:00,24.5,24.53,24.49,24.53,60278.0,21.116,21.1419,21.1074,21.1419,60278.0
2021-02-01 13:35:00,24.52,24.52,24.48,24.5,93077.0,21.1332,21.1332,21.0988,21.116,93077.0
2021-02-01 13:40:00,24.49,24.5,24.46,24.48,40487.0,21.1074,21.116,21.0815,21.0988,40487.0
2021-02-01 13:45:00,24.48,24.5,24.44,24.46,51233.0,21.0988,21.116,21.0643,21.0815,51233.0
2021-02-01 13:50:00,24.45,24.48,24.44,24.48,30007.0,21.0729,21.0988,21.0643,21.0988,30007.0
2021-02-01 13:55:00,24.48,24.49,24.46,24.46,62107.0,21.0988,21.1074,21.0815,21.0815,62107.0
2021-02-01 14:00:00,24.46,24.52,24.46,24.51,75263.0,21.0815,21.1332,21.0815,21.1246,75263.0
2021-02-01 14:05:00,24.5,24.52,24.48,24.51,47105.0,21.116,21.1332,21.0988,21.1246,47105.0
2021-02-01 14:10:00,24.52,24.52,24.47,24.49,61300.0,21.1332,21.1332,21.0902,21.1074,61300.0
2021-02-01 14:15:00,24.49,24.53,24.49,24.53,61834.0,21.1074,21.1419,21.1074,21.1419,61834.0
2021-02-01 14:20:00,24.53,24.53,24.49,24.51,69535.0,21.1419,21.1419,21.1074,21.1246,69535.0
2021-02-01 14:25:00,24.51,24.56,24.5,24.55,73353.0,21.1246,21.1677,21.116,21.1591,73353.0
2021-02-01 14:30:00,24.55,24.56,24.53,24.54,66036.0,21.1591,21.1677,21.1419,21.1505,66036.0
2021-02-01 14:35:00,24.54,24.57,24.54,24.56,75414.0,21.1505,21.1763,21.1505,21.1677,75414.0
2021-02-01 14:40:00,24.56,24.58,24.53,24.54,82669.0,21.1677,21.185,21.1419,21.1505,82669.0
2021-02-01 14:45:00,24.54,24.56,24.53,24.54,52500.0,21.1505,21.1677,21.1419,21.1505,52500.0
2021-02-01 14:50:00,24.53,24.54,24.5,24.52,102180.0,21.1419,21.1505,21.116,21.1332,102180.0
2021-02-01 14:55:00,24.52,24.52,24.48,24.48,67452.0,21.1332,21.1332,21.0988,21.0988,67452.0
2021-02-01 15:00:00,24.48,24.53,24.48,24.51,80592.0,21.0988,21.1419,21.0988,21.1246,80592.0
2021-02-01 15:05:00,24.51,24.52,24.49,24.49,57972.0,21.1246,21.1332,21.1074,21.1074,57972.0
2021-02-01 15:10:00,24.49,24.5,24.44,24.46,95557.0,21.1074,21.116,21.0643,21.0815,95557.0
2021-02-01 15:15:00,24.46,24.48,24.45,24.47,75556.0,21.0815,21.0988,21.0729,21.0902,75556.0
2021-02-01 15:20:00,24.46,24.5,24.44,24.45,96760.0,21.0815,21.116,21.0643,21.0729,96760.0
2021-02-01 15:25:00,24.45,24.47,24.44,24.45,125223.0,21.0729,21.0902,21.0643,21.0729,125223.0
2021-02-01 15:30:00,24.45,24.46,24.42,24.46,153801.0,21.0729,21.0815,21.0471,21.0815,153801.0
2021-02-01 15:35:00,24.46,24.49,24.45,24.47,172049.0,21.0815,21.1074,21.0729,21.0902,172049.0
2021-02-01 15:40:00,24.47,24.47,24.43,24.45,274959.0,21.0902,21.0902,21.0557,21.0729,274959.0
2021-02-01 15:45:00,24.45,24.46,24.4,24.43,248248.0,21.0729,21.0815,21.0298,21.0557,248248.0
2021-02-01 15:50:00,24.43,24.46,24.41,24.46,232080.0,21.0557,21.0815,21.0384,21.0815,232080.0
2021-02-01 15:55:00,24.45,24.49,24.43,24.48,828330.0,21.0729,21.1074,21.0557,21.0988,828330.0
2021-02-02 09:30:00,24.78,24.89,24.75,24.8,190983.0,21.3573,21.4521,21.3315,21.3746,190983.0
2021-02-02 09:35:00,24.78,24.82,24.69,24.73,69736.0,21.3573,21.3918,21.2798,21.3142,69736.0
2021-02-02 09:40:00,24.73,24.78,24.68,24.73,66993.0,21.3142,21.3573,21.2712,21.3142,66993.0
2021-02-02 09:45:00,24.73,24.75,24.67,24.73,86575.0,21.3142,21.3315,21.2625,21.3142,86575.0
2021-02-02 09:50:00,24.73,24.79,24.7,24.77,51319.0,21.3142,21.366,21.2884,21.3487,51319.0
2021-02-02 09:55:00,24.77,24.88,24.75,24.85,125792.0,21.3487,21.4435,21.3315,21.4177,125792.0
2021-02-02 10:00:00,24.85,24.88,24.8,24.88,63129.0,21.4177,21.4435,21.3746,21.4435,63129.0
2021-02-02 10:05:00,24.88,24.91,24.84,24.89,45726.0,21.4435,21.4694,21.4091,21.4521,45726.0
2021-02-02 10:10:00,24.9,24.91,24.87,24.91,45532.0,21.4608,21.4694,21.4349,21.4694,45532.0
2021-02-02 10:15:00,24.91,24.94,24.88,24.94,85032.0,21.4694,21.4952,21.4435,21.4952,85032.0
2021-02-02 10:20:00,24.94,24.99,24.93,24.96,60643.0,21.4952,21.5383,21.4866,21.5125,60643.0
2021-02-02 10:25:00,24.95,24.98,24.92,24.93,44463.0,21.5039,21.5297,21.478,21.4866,44463.0
2021-02-02 10:30:00,24.93,24.95,24.87,24.89,79048.0,21.4866,21.5039,21.4349,21.4521,79048.0
2021-02-02 10:35:00,24.89,24.91,24.85,24.85,65476.0,21.4521,21.4694,21.4177,21.4177,65476.0
2021-02-02 10:40:00,24.86,24.88,24.82,24.83,46567.0,21.4263,21.4435,21.3918,21.4004,46567.0
2021-02-02 10:45:00,24.83,24.83,24.8,24.83,48615.0,21.4004,21.4004,21.3746,21.4004,48615.0
2021-02-02 10:50:00,24.83,24.87,24.82,24.86,49898.0,21.4004,21.4349,21.3918,21.4263,49898.0
2021-02-02 10:55:00,24.85,24.87,24.84,24.85,41860.0,21.4177,21.4349,21.4091,21.4177,41860.0
2021-02-02 11:00:00,24.86,24.89,24.85,24.89,29965.0,21.4263,21.4521,21.4177,21.4521,29965.0
2021-02-02 11:05:00,24.88,24.96,24.88,24.96,53032.0,21.4435,21.5125,21.4435,21.5125,53032.0
2021-02-02 11:10:00,24.96,25.0,24.95,24.96,62555.0,21.5125,21.547,21.5039,21.5125,62555.0
2021-02-02 11:15:00,24.96,24.99,24.95,24.98,47250.0,21.5125,21.5383,21.5039,21.5297,47250.0
2021-02-02 11:20:00,24.98,25.0,24.97,24.98,33456.0,21.5297,21.547,21.5211,21.5297,33456.0
2021-02-02 11:25:00,24.98,24.99,24.95,24.96,38921.0,21.5297,21.5383,21.5039,21.5125,38921.0
2021-02-02 11:30:00,24.96,24.97,24.94,24.96,37837.0,21.5125,21.5211,21.4952,21.5125,37837.0
2021-02-02 11:35:00,24.97,24.99,24.94,24.94,57202.0,21.5211,21.5383,21.4952,21.4952,57202.0
2021-02-02 11:40:00,24.94,24.95,24.92,24.92,63771.0,21.4952,21.5039,21.478,21.478,63771.0
2021-02-02 11:45:00,24.93,24.97,24.92,24.96,35761.0,21.4866,21.5211,21.478,21.5125,35761.0
2021-02-02 11:50:00,24.97,24.98,24.94,24.98,51688.0,21.5211,21.5297,21.4952,21.5297,51688.0
2021-02-02 11:55:00,24.98,24.99,24.96,24.99,46382.0,21.5297,21.5383,21.5125,21.5383,46382.0
2021-02-02 12:00:00,24.98,25.0,24.96,24.96,46585.0,21.5297,21.547,21.5125,21.5125,46585.0
2021-02-02 12:05:00,24.97,24.98,24.95,24.98,39817.0,21.5211,21.5297,21.5039,21.5297,39817.0
2021-02-02 12:10:00,24.98,24.99,24.96,24.96,70388.0,21.5297,21.5383,21.5125,21.5125,70388.0
2021-02-02 12:15:00,24.96,24.97,24.9,24.91,27227.0,21.5125,21.5211,21.4608,21.4694,27227.0
2021-02-02 12:20:00,24.91,24.92,24.86,24.87,53692.0,21.4694,21.478,21.4263,21.4349,53692.0
2021-02-02 12:25:00,24.87,24.87,24.84,24.86,23445.0,21.4349,21.4349,21.4091,21.4263,23445.0
2021-02-02 12:30:00,24.86,24.88,24.83,24.84,77358.0,21.4263,21.4435,21.4004,21.4091,77358.0
2021-02-02 12:35:00,24.84,24.87,24.83,24.87,38598.0,21.4091,21.4349,21.4004,21.4349,38598.0
2021-02-02 12:40:00,24.86,24.89,24.85,24.88,56903.0,21.4263,21.4521,21.4177,21.4435,56903.0
2021-02-02 12:45:00,24.88,24.92,24.88,24.92,11940.0,21.4435,21.478,21.4435,21.478,11940.0
2021-02-02 12:50:00,24.92,24.95,24.92,24.94,22340.0,21.478,21.5039,21.478,21.4952,22340.0
2021-02-02 12:55:00,24.94,24.95,24.92,24.95,29659.0,21.4952,21.5039,21.478,21.5039,29659.0
2021-02-02 13:00:00,24.95,24.96,24.94,24.95,37766.0,21.5039,21.5125,21.4952,21.5039,37766.0
2021-02-02 13:05:00,24.95,24.98,24.93,24.98,34335.0,21.5039,21.5297,21.4866,21.5297,34335.0
2021-02-02 13:10:00,24.98,24.99,24.97,24.98,11812.0,21.5297,21.5383,21.5211,21.5297,11812.0
2021-02-02 13:15:00,24.98,24.99,24.94,24.96,42510.0,21.5297,21.5383,21.4952,21.5125,42510.0
2021-02-02 13:20:00,24.95,24.96,24.93,24.93,27348.0,21.5039,21.5125,21.4866,21.4866,27348.0
2021-02-02 13:25:00,24.94,24.95,24.93,24.95,26910.0,21.4952,21.5039,21.4866,21.5039,26910.0
2021-02-02 13:30:00,24.95,24.95,24.92,24.93,40537.0,21.5039,21.5039,21.478,21.4866,40537.0
2021-02-02 13:35:00,24.93,24.94,24.91,24.91,31997.0,21.4866,21.4952,21.4694,21.4694,31997.0
2021-02-02 13:40:00,24.92,24.92,24.9,24.91,27756.0,21.478,21.478,21.4608,21.4694,27756.0
2021-02-02 13:45:00,24.91,24.91,24.89,24.89,27328.0,21.4694,21.4694,21.4521,21.4521,27328.0
2021-02-02 13:50:00,24.89,24.89,24.85,24.85,37892.0,21.4521,21.4521,21.4177,21.4177,37892.0
2021-02-02 13:55:00,24.86,24.89,24.85,24.88,28720.0,21.4263,21.4521,21.4177,21.4435,28720.0
2021-02-02 14:00:00,24.88,24.9,24.87,24.89,34378.0,21.4435,21.4608,21.4349,21.4521,34378.0
2021-02-02 14:05:00,24.9,24.92,24.89,24.92,22558.0,21.4608,21.478,21.4521,21.478,22558.0
2021-02-02 14:10:00,24.92,24.93,24.91,24.93,26855.0,21.478,21.4866,21.4694,21.4866,26855.0
2021-02-02 14:15:00,24.93,24.93,24.9,24.92,34342.0,21.4866,21.4866,21.4608,21.478,34342.0
2021-02-02 14:20:00,24.92,24.92,24.9,24.91,33148.0,21.478,21.478,21.4608,21.4694,33148.0
2021-02-02 14:25:00,24.91,24.91,24.89,24.91,26093.0,21.4694,21.4694,21.4521,21.4694,26093.0
2021-02-02 14:30:00,24.91,24.94,24.9,24.94,31412.0,21.4694,21.4952,21.4608,21.4952,31412.0
2021-02-02 14:35:00,24.94,24.96,24.93,24.95,41325.0,21.4952,21.5125,21.4866,21.5039,41325.0
2021-02-02 14:40:00,24.95,24.98,24.94,24.96,69088.0,21.5039,21.5297,21.4952,21.5125,69088.0
2021-02-02 14:45:00,24.96,24.98,24.95,24.98,26664.0,21.5125,21.5297,21.5039,21.5297,26664.0
2021-02-02 14:50:00,24.98,24.98,24.94,24.96,51974.0,21.5297,21.5297,21.4952,21.5125,51974.0
2021-02-02 14:55:00,24.96,24.98,24.96,24.98,24599.0,21.5125,21.5297,21.5125,21.5297,24599.0
2021-02-02 15:00:00,24.98,24.98,24.95,24.96,40597.0,21.5297,21.5297,21.5039,21.5125,40597.0
2021-02-02 15:05:00,24.96,24.97,24.95,24.96,21719.0,21.5125,21.5211,21.5039,21.5125,21719.0
2021-02-02 15:10:00,24.96,24.97,24.92,24.93,69799.0,21.5125,21.5211,21.478,21.4866,69799.0
2021-02-02 15:15:00,24.93,24.94,24.92,24.93,28954.0,21.4866,21.4952,21.478,21.4866,28954.0
2021-02-02 15:20:00,24.93,24.94,24.91,24.92,47267.0,21.4866,21.4952,21.4694,21.478,47267.0
2021-02-02 15:25:00,24.91,24.94,24.91,24.93,68526.0,21.4694,21.4952,21.4694,21.4866,68526.0
2021-02-02 15:30:00,24.92,24.94,24.92,24.94,79282.0,21.478,21.4952,21.478,21.4952,79282.0
2021-02-02 15:35:00,24.94,24.94,24.92,24.92,63681.0,21.4952,21.4952,21.478,21.478,63681.0
2021-02-02 15:40:00,24.93,24.94,24.9,24.92,118940.0,21.4866,21.4952,21.4608,21.478,118940.0
2021-02-02 15:45:00,24.92,24.96,24.92,24.94,76224.0,21.478,21.5125,21.478,21.4952,76224.0
2021-02-02 15:50:00,24.93,24.97,24.92,24.95,130691.0,21.4866,21.5211,21.478,21.5039,130691.0
2021-02-02 15:55:00,24.95,24.95,24.88,24.89,311745.0,21.5039,21.5039,21.4435,21.4521,311745.0
2021-02-03 09:30:00,24.86,24.99,24.77,24.97,145811.0,21.4263,21.5383,21.3487,21.5211,145811.0
2021-02-03 09:35:00,24.98,25.05,24.9,25.05,138888.0,21.5297,21.59,21.4608,21.59,138888.0
2021-02-03 09:40:00,25.04,25.13,25.0,25.09,84269.0,21.5814,21.659,21.547,21.6245,84269.0
2021-02-03 09:45:00,25.08,25.17,25.08,25.14,65296.0,21.6159,21.6935,21.6159,21.6676,65296.0
2021-02-03 09:50:00,25.13,25.14,25.05,25.12,49678.0,21.659,21.6676,21.59,21.6504,49678.0
2021-02-03 09:55:00,25.13,25.19,25.13,25.19,43483.0,21.659,21.7107,21.659,21.7107,43483.0
2021-02-03 10:00:00,25.19,25.23,25.12,25.15,101177.0,21.7107,21.7452,21.6504,21.6762,101177.0
2021-02-03 10:05:00,25.14,25.17,25.11,25.14,45724.0,21.6676,21.6935,21.6418,21.6676,45724.0
2021-02-03 10:10:00,25.14,25.15,25.06,25.07,40837.0,21.6676,21.6762,21.5987,21.6073,40837.0
2021-02-03 10:15:00,25.07,25.11,25.06,25.1,39740.0,21.6073,21.6418,21.5987,21.6331,39740.0
2021-02-03 10:20:00,25.1,25.12,25.08,25.12,34486.0,21.6331,21.6504,21.6159,21.6504,34486.0
2021-02-03 10:25:00,25.12,25.12,25.01,25.02,51424.0,21.6504,21.6504,21.5556,21.5642,51424.0
2021-02-03 10:30:00,25.02,25.08,25.01,25.07,42630.0,21.5642,21.6159,21.5556,21.6073,42630.0
2021-02-03 10:35:00,25.07,25.08,25.01,25.04,60494.0,21.6073,21.6159,21.5556,21.5814,60494.0
2021-02-03 10:40:00,25.04,25.1,25.03,25.08,52069.0,21.5814,21.6331,21.5728,21.6159,52069.0
2021-02-03 10:45:00,25.09,25.12,25.07,25.12,39482.0,21.6245,21.6504,21.6073,21.6504,39482.0
2021-02-03 10:50:00,25.12,25.16,25.09,25.14,52688.0,21.6504,21.6849,21.6245,21.6676,52688.0
2021-02-03 10:55:00,25.14,25.15,25.11,25.14,33915.0,21.6676,21.6762,21.6418,21.6676,33915.0
2021-02-03 11:00:00,25.14,25.19,25.14,25.18,41043.0,21.6676,21.7107,21.6676,21.7021,41043.0
2021-02-03 11:05:00,25.18,25.18,25.14,25.16,33411.0,21.7021,21.7021,21.6676,21.6849,33411.0
2021-02-03 11:10:00,25.15,25.16,25.13,25.15,28306.0,21.6762,21.6849,21.659,21.6762,28306.0
2021-02-03 11:15:00,25.16,25.16,25.1,25.1,29344.0,21.6849,21.6849,21.6331,21.6331,29344.0
2021-02-03 11:20:00,25.11,25.18,25.1,25.18,22478.0,21.6418,21.7021,21.6331,21.7021,22478.0
2021-02-03 11:25:00,25.18,25.18,25.12,25.13,51873.0,21.7021,21.7021,21.6504,21.659,51873.0
2021-02-03 11:30:00,25.13,25.14,25.08,25.11,49617.0,21.659,21.6676,21.6159,21.6418,49617.0
2021-02-03 11:35:00,25.11,25.13,25.09,25.13,38615.0,21.6418,21.659,21.6245,21.659,38615.0
2021-02-03 11:40:00,25.13,25.17,25.1,25.17,44665.0,21.659,21.6935,21.6331,21.6935,44665.0
2021-02-03 11:45:00,25.16,25.18,25.16,25.18,26271.0,21.6849,21.7021,21.6849,21.7021,26271.0
2021-02-03 11:50:00,25.17,25.19,25.16,25.19,22369.0,21.6935,21.7107,21.6849,21.7107,22369.0
2021-02-03 11:55:00,25.18,25.19,25.16,25.16,60715.0,21.7021,21.7107,21.6849,21.6849,60715.0
2021-02-03 12:00:00,25.17,25.17,25.15,25.16,39178.0,21.6935,21.6935,21.6762,21.6849,39178.0
2021-02-03 12:05:00,25.15,25.16,25.13,25.15,107825.0,21.6762,21.6849,21.659,21.6762,107825.0
2021-02-03 12:10:00,25.15,25.17,25.13,25.14,45406.0,21.6762,21.6935,21.659,21.6676,45406.0
2021-02-03 12:15:00,25.14,25.22,25.14,25.21,56328.0,21.6676,21.7366,21.6676,21.7279,56328.0
2021-02-03 12:20:00,25.21,25.22,25.19,25.2,23071.0,21.7279,21.7366,21.7107,21.7193,23071.0
2021-02-03 12:25:00,25.19,25.21,25.19,25.2,34581.0,21.7107,21.7279,21.7107,21.7193,34581.0
2021-02-03 12:30:00,25.2,25.21,25.16,25.2,67234.0,21.7193,21.7279,21.6849,21.7193,67234.0
2021-02-03 12:35:00,25.19,25.25,25.19,25.25,51786.0,21.7107,21.7624,21.7107,21.7624,51786.0
2021-02-03 12:40:00,25.25,25.28,25.24,25.28,55050.0,21.7624,21.7883,21.7538,21.7883,55050.0
2021-02-03 12:45:00,25.28,25.31,25.27,25.31,27648.0,21.7883,21.8141,21.7797,21.8141,27648.0
2021-02-03 12:50:00,25.3,25.32,25.28,25.32,41535.0,21.8055,21.8228,21.7883,21.8228,41535.0
2021-02-03 12:55:00,25.32,25.33,25.3,25.33,24619.0,21.8228,21.8314,21.8055,21.8314,24619.0
2021-02-03 13:00:00,25.32,25.34,25.32,25.33,18924.0,21.8228,21.84,21.8228,21.8314,18924.0
2021-02-03 13:05:00,25.33,25.34,25.29,25.3,46090.0,21.8314,21.84,21.7969,21.8055,46090.0
2021-02-03 13:10:00,25.3,25.31,25.27,25.29,26056.0,21.8055,21.8141,21.7797,21.7969,26056.0
2021-02-03 13:15:00,25.29,25.3,25.27,25.28,33708.0,21.7969,21.8055,21.7797,21.7883,33708.0
2021-02-03 13:20:00,25.29,25.29,25.27,25.28,42547.0,21.7969,21.7969,21.7797,21.7883,42547.0
2021-02-03 13:25:00,25.28,25.29,25.27,25.29,11607.0,21.7883,21.7969,21.7797,21.7969,11607.0
2021-02-03 13:30:00,25.29,25.29,25.24,25.25,59612.0,21.7969,21.7969,21.7538,21.7624,59612.0
2021-02-03 13:35:00,25.25,25.27,25.24,25.27,29534.0,21.7624,21.7797,21.7538,21.7797,29534.0
2021-02-03 13:40:00,25.27,25.3,25.26,25.3,31675.0,21.7797,21.8055,21.771,21.8055,31675.0
2021-02-03 13:45:00,25.3,25.3,25.27,25.28,57341.0,21.8055,21.8055,21.7797,21.7883,57341.0
2021-02-03 13:50:00,25.28,25.3,25.28,25.29,40289.0,21.7883,21.8055,21.7883,21.7969,40289.0
2021-02-03 13:55:00,25.3,25.3,25.27,25.29,32263.0,21.8055,21.8055,21.7797,21.7969,32263.0
2021-02-03 14:00:00,25.29,25.3,25.26,25.27,67175.0,21.7969,21.8055,21.771,21.7797,67175.0
2021-02-03 14:05:00,25.27,25.29,25.26,25.29,33083.0,21.7797,21.7969,21.771,21.7969,33083.0
2021-02-03 14:10:00,25.29,25.3,25.28,25.29,25221.0,21.7969,21.8055,21.7883,21.7969,25221.0
2021-02-03 14:15:00,25.29,25.29,25.26,25.27,47677.0,21.7969,21.7969,21.771,21.7797,47677.0
2021-02-03 14:20:00,25.27,25.28,25.26,25.28,16305.0,21.7797,21.7883,21.771,21.7883,16305.0
2021-02-03 14:25:00,25.27,25.28,25.26,25.28,29466.0,21.7797,21.7883,21.771,21.7883,29466.0
2021-02-03 14:30:00,25.28,25.28,25.26,25.28,19429.0,21.7883,21.7883,21.771,21.7883,19429.0
2021-02-03 14:35:00,25.28,25.29,25.26,25.28,57094.0,21.7883,21.7969,21.771,21.7883,57094.0
2021-02-03 14:40:00,25.28,25.28,25.23,25.24,51464.0,21.7883,21.7883,21.7452,21.7538,51464.0
2021-02-03 14:45:00,25.25,25.27,25.24,25.27,37002.0,21.7624,21.7797,21.7538,21.7797,37002.0
2021-02-03 14:50:00,25.27,25.28,25.25,25.27,69847.0,21.7797,21.7883,21.7624,21.7797,69847.0
2021-02-03 14:55:00,25.27,25.28,25.25,25.26,43888.0,21.7797,21.7883,21.7624,21.771,43888.0
2021-02-03 15:00:00,25.25,25.27,25.23,25.25,52860.0,21.7624,21.7797,21.7452,21.7624,52860.0
2021-02-03 15:05:00,25.25,25.27,25.23,25.25,43160.0,21.7624,21.7797,21.7452,21.7624,43160.0
2021-02-03 15:10:00,25.25,25.26,25.23,25.26,46623.0,21.7624,21.771,21.7452,21.771,46623.0
2021-02-03 15:15:00,25.26,25.28,25.25,25.27,51992.0,21.771,21.7883,21.7624,21.7797,51992.0
2021-02-03 15:20:00,25.27,25.28,25.25,25.27,54686.0,21.7797,21.7883,21.7624,21.7797,54686.0
2021-02-03 15:25:00,25.27,25.28,25.24,25.26,67484.0,21.7797,21.7883,21.7538,21.771,67484.0
2021-02-03 15:30:00,25.25,25.28,25.24,25.28,88305.0,21.7624,21.7883,21.7538,21.7883,88305.0
2021-02-03 15:35:00,25.28,25.28,25.26,25.27,66130.0,21.7883,21.7883,21.771,21.7797,66130.0
2021-02-03 15:40:00,25.28,25.3,25.26,25.28,135745.0,21.7883,21.8055,21.771,21.7883,135745.0
2021-02-03 15:45:00,25.28,25.28,25.21,25.24,120411.0,21.7883,21.7883,21.7279,21.7538,120411.0
2021-02-03 15:50:00,25.23,25.24,25.2,25.21,139385.0,21.7452,21.7538,21.7193,21.7279,139385.0
2021-02-03 15:55:00,25.21,25.25,25.19,25.23,576715.0,21.7279,21.7624,21.7107,21.7452,576715.0
2021-02-04 09:30:00,25.21,25.33,25.11,25.19,158614.0,21.7279,21.8314,21.6418,21.7107,158614.0
2021-02-04 09:35:00,25.18,25.29,25.14,25.26,78449.0,21.7021,21.7969,21.6676,21.771,78449.0
2021-02-04 09:40:00,25.26,25.46,25.25,25.43,138031.0,21.771,21.9434,21.7624,21.9176,138031.0
2021-02-04 09:45:00,25.43,25.44,25.33,25.39,91913.0,21.9176,21.9262,21.8314,21.8831,91913.0
2021-02-04 09:50:00,25.39,25.44,25.35,25.42,67873.0,21.8831,21.9262,21.8486,21.9089,67873.0
2021-02-04 09:55:00,25.42,25.48,25.42,25.46,71935.0,21.9089,21.9607,21.9089,21.9434,71935.0
2021-02-04 10:00:00,25.46,25.54,25.45,25.5,106806.0,21.9434,22.0124,21.9348,21.9779,106806.0
2021-02-04 10:05:00,25.51,25.54,25.49,25.53,64721.0,21.9865,22.0124,21.9693,22.0037,64721.0
2021-02-04 10:10:00,25.53,25.57,25.52,25.56,93001.0,22.0037,22.0382,21.9951,22.0296,93001.0
2021-02-04 10:15:00,25.57,25.62,25.55,25.62,100157.0,22.0382,22.0813,22.021,22.0813,100157.0
2021-02-04 10:20:00,25.62,25.62,25.55,25.55,57765.0,22.0813,22.0813,22.021,22.021,57765.0
2021-02-04 10:25:00,25.55,25.61,25.55,25.6,142207.0,22.021,22.0727,22.021,22.0641,142207.0
2021-02-04 10:30:00,25.6,25.63,25.59,25.6,73712.0,22.0641,22.0899,22.0555,22.0641,73712.0
2021-02-04 10:35:00,25.61,25.64,25.58,25.64,84229.0,22.0727,22.0986,22.0468,22.0986,84229.0
2021-02-04 10:40:00,25.64,25.66,25.48,25.53,264873.0,22.0986,22.1158,21.9607,22.0037,264873.0
2021-02-04 10:45:00,25.52,25.53,25.48,25.5,21774.0,21.9951,22.0037,21.9607,21.9779,21774.0
2021-02-04 10:50:00,25.5,25.53,25.48,25.52,60820.0,21.9779,22.0037,21.9607,21.9951,60820.0
2021-02-04 10:55:00,25.52,25.55,25.52,25.52,21765.0,21.9951,22.021,21.9951,21.9951,21765.0
2021-02-04 11:00:00,25.53,25.59,25.52,25.59,32604.0,22.0037,22.0555,21.9951,22.0555,32604.0
2021-02-04 11:05:00,25.59,25.63,25.56,25.57,85091.0,22.0555,22.0899,22.0296,22.0382,85091.0
2021-02-04 11:10:00,25.58,25.6,25.55,25.57,43178.0,22.0468,22.0641,22.021,22.0382,43178.0
2021-02-04 11:15:00,25.57,25.58,25.55,25.57,32486.0,22.0382,22.0468,22.021,22.0382,32486.0
2021-02-04 11:20:00,25.57,25.59,25.56,25.58,49572.0,22.0382,22.0555,22.0296,22.0468,49572.0
2021-02-04 11:25:00,25.58,25.58,25.56,25.58,44042.0,22.0468,22.0468,22.0296,22.0468,44042.0
2021-02-04 11:30:00,25.58,25.61,25.56,25.61,54904.0,22.0468,22.0727,22.0296,22.0727,54904.0
2021-02-04 11:35:00,25.61,25.63,25.6,25.62,38645.0,22.0727,22.0899,22.0641,22.0813,38645.0
2021-02-04 11:40:00,25.61,25.65,25.61,25.63,53284.0,22.0727,22.1072,22.0727,22.0899,53284.0
2021-02-04 11:45:00,25.62,25.65,25.62,25.65,57247.0,22.0813,22.1072,22.0813,22.1072,57247.0
2021-02-04 11:50:00,25.65,25.67,25.63,25.65,37860.0,22.1072,22.1244,22.0899,22.1072,37860.0
2021-02-04 11:55:00,25.65,25.68,25.64,25.66,47376.0,22.1072,22.133,22.0986,22.1158,47376.0
2021-02-04 12:00:00,25.65,25.7,25.65,25.69,45818.0,22.1072,22.1503,22.1072,22.1416,45818.0
2021-02-04 12:05:00,25.69,25.73,25.68,25.72,63636.0,22.1416,22.1761,22.133,22.1675,63636.0
2021-02-04 12:10:00,25.72,25.74,25.7,25.72,65079.0,22.1675,22.1847,22.1503,22.1675,65079.0
2021-02-04 12:15:00,25.72,25.74,25.71,25.73,24846.0,22.1675,22.1847,22.1589,22.1761,24846.0
2021-02-04 12:20:00,25.73,25.74,25.71,25.71,34329.0,22.1761,22.1847,22.1589,22.1589,34329.0
2021-02-04 12:25:00,25.72,25.73,25.7,25.73,36820.0,22.1675,22.1761,22.1503,22.1761,36820.0
2021-02-04 12:30:00,25.73,25.74,25.72,25.73,46684.0,22.1761,22.1847,22.1675,22.1761,46684.0
2021-02-04 12:35:00,25.73,25.76,25.72,25.74,46581.0,22.1761,22.202,22.1675,22.1847,46581.0
2021-02-04 12:40:00,25.75,25.75,25.74,25.75,9241.0,22.1934,22.1934,22.1847,22.1934,9241.0
2021-02-04 12:45:00,25.74,25.78,25.72,25.77,32255.0,22.1847,22.2192,22.1675,22.2106,32255.0
2021-02-04 12:50:00,25.77,25.78,25.75,25.77,33902.0,22.2106,22.2192,22.1934,22.2106,33902.0
2021-02-04 12:55:00,25.76,25.77,25.74,25.75,27896.0,22.202,22.2106,22.1847,22.1934,27896.0
2021-02-04 13:00:00,25.74,25.77,25.74,25.77,39185.0,22.1847,22.2106,22.1847,22.2106,39185.0
2021-02-04 13:05:00,25.77,25.78,25.75,25.77,40554.0,22.2106,22.2192,22.1934,22.2106,40554.0
2021-02-04 13:10:00,25.77,25.8,25.76,25.8,16146.0,22.2106,22.2365,22.202,22.2365,16146.0
2021-02-04 13:15:00,25.8,25.82,25.78,25.82,66960.0,22.2365,22.2537,22.2192,22.2537,66960.0
2021-02-04 13:20:00,25.82,25.83,25.78,25.83,66629.0,22.2537,22.2623,22.2192,22.2623,66629.0
2021-02-04 13:25:00,25.83,25.9,25.82,25.88,119854.0,22.2623,22.3226,22.2537,22.3054,119854.0
2021-02-04 13:30:00,25.89,25.93,25.88,25.92,46133.0,22.314,22.3485,22.3054,22.3399,46133.0
2021-02-04 13:35:00,25.93,25.93,25.9,25.91,59883.0,22.3485,22.3485,22.3226,22.3313,59883.0
2021-02-04 13:40:00,25.91,25.92,25.87,25.87,57236.0,22.3313,22.3399,22.2968,22.2968,57236.0
2021-02-04 13:45:00,25.86,25.88,25.84,25.88,39259.0,22.2882,22.3054,22.2709,22.3054,39259.0
2021-02-04 13:50:00,25.87,25.88,25.84,25.84,48806.0,22.2968,22.3054,22.2709,22.2709,48806.0
2021-02-04 13:55:00,25.84,25.86,25.84,25.86,15642.0,22.2709,22.2882,22.2709,22.2882,15642.0
2021-02-04 14:00:00,25.85,25.86,25.8,25.82,75932.0,22.2795,22.2882,22.2365,22.2537,75932.0
2021-02-04 14:05:00,25.82,25.82,25.8,25.82,18600.0,22.2537,22.2537,22.2365,22.2537,18600.0
2021-02-04 14:10:00,25.81,25.82,25.79,25.8,66125.0,22.2451,22.2537,22.2278,22.2365,66125.0
2021-02-04 14:15:00,25.8,25.82,25.79,25.82,44946.0,22.2365,22.2537,22.2278,22.2537,44946.0
2021-02-04 14:20:00,25.82,25.83,25.81,25.82,37044.0,22.2537,22.2623,22.2451,22.2537,37044.0
2021-02-04 14:25:00,25.82,25.84,25.81,25.84,39354.0,22.2537,22.2709,22.2451,22.2709,39354.0
2021-02-04 14:30:00,25.84,25.88,25.83,25.88,58376.0,22.2709,22.3054,22.2623,22.3054,58376.0
2021-02-04 14:35:00,25.88,25.89,25.86,25.87,45590.0,22.3054,22.314,22.2882,22.2968,45590.0
2021-02-04 14:40:00,25.88,25.89,25.85,25.86,70726.0,22.3054,22.314,22.2795,22.2882,70726.0
2021-02-04 14:45:00,25.86,25.86,25.84,25.84,29290.0,22.2882,22.2882,22.2709,22.2709,29290.0
2021-02-04 14:50:00,25.85,25.86,25.83,25.85,53502.0,22.2795,22.2882,22.2623,22.2795,53502.0
2021-02-04 14:55:00,25.84,25.89,25.84,25.88,52252.0,22.2709,22.314,22.2709,22.3054,52252.0
2021-02-04 15:00:00,25.88,25.88,25.85,25.87,66031.0,22.3054,22.3054,22.2795,22.2968,66031.0
2021-02-04 15:05:00,25.87,25.89,25.86,25.88,32735.0,22.2968,22.314,22.2882,22.3054,32735.0
2021-02-04 15:10:00,25.87,25.89,25.86,25.87,61052.0,22.2968,22.314,22.2882,22.2968,61052.0
2021-02-04 15:15:00,25.87,25.88,25.86,25.86,27083.0,22.2968,22.3054,22.2882,22.2882,27083.0
2021-02-04 15:20:00,25.87,25.87,25.83,25.85,77521.0,22.2968,22.2968,22.2623,22.2795,77521.0
2021-02-04 15:25:00,25.84,25.85,25.8,25.8,71860.0,22.2709,22.2795,22.2365,22.2365,71860.0
2021-02-04 15:30:00,25.8,25.84,25.8,25.83,130893.0,22.2365,22.2709,22.2365,22.2623,130893.0
2021-02-04 15:35:00,25.83,25.86,25.81,25.85,109876.0,22.2623,22.2882,22.2451,22.2795,109876.0
2021-02-04 15:40:00,25.85,25.9,25.84,25.87,168977.0,22.2795,22.3226,22.2709,22.2968,168977.0
2021-02-04 15:45:00,25.87,25.87,25.83,25.85,120717.0,22.2968,22.2968,22.2623,22.2795,120717.0
2021-02-04 15:50:00,25.85,25.87,25.84,25.86,159764.0,22.2795,22.2968,22.2709,22.2882,159764.0
2021-02-04 15:55:00,25.86,25.96,25.85,25.95,444142.0,22.2882,22.3744,22.2795,22.3657,444142.0
2021-02-05 09:30:00,26.0,26.19,25.95,26.12,295547.0,22.4088,22.5726,22.3657,22.5123,295547.0
2021-02-05 09:35:00,26.12,26.24,26.09,26.24,113892.0,22.5123,22.6157,22.4864,22.6157,113892.0
2021-02-05 09:40:00,26.24,26.36,26.21,26.3,114851.0,22.6157,22.7191,22.5898,22.6674,114851.0
2021-02-05 09:45:00,26.3,26.45,26.29,26.4,114681.0,22.6674,22.7967,22.6588,22.7536,114681.0
2021-02-05 09:50:00,26.4,26.47,26.39,26.44,95763.0,22.7536,22.8139,22.745,22.7881,95763.0
2021-02-05 09:55:00,26.43,26.44,26.3,26.31,61949.0,22.7794,22.7881,22.6674,22.676,61949.0
2021-02-05 10:00:00,26.31,26.39,26.28,26.39,50698.0,22.676,22.745,22.6502,22.745,50698.0
2021-02-05 10:05:00,26.39,26.43,26.36,26.41,65503.0,22.745,22.7794,22.7191,22.7622,65503.0
2021-02-05 10:10:00,26.41,26.42,26.32,26.35,61664.0,22.7622,22.7708,22.6846,22.7105,61664.0
2021-02-05 10:15:00,26.34,26.36,26.31,26.32,53177.0,22.7019,22.7191,22.676,22.6846,53177.0
2021-02-05 10:20:00,26.33,26.39,26.33,26.39,46539.0,22.6932,22.745,22.6932,22.745,46539.0
2021-02-05 10:25:00,26.39,26.48,26.39,26.46,66094.0,22.745,22.8225,22.745,22.8053,66094.0
2021-02-05 10:30:00,26.46,26.52,26.46,26.52,85093.0,22.8053,22.857,22.8053,22.857,85093.0
2021-02-05 10:35:00,26.52,26.56,26.5,26.55,72769.0,22.857,22.8915,22.8398,22.8829,72769.0
2021-02-05 10:40:00,26.55,26.56,26.5,26.55,74373.0,22.8829,22.8915,22.8398,22.8829,74373.0
2021-02-05 10:45:00,26.55,26.58,26.54,26.56,60789.0,22.8829,22.9087,22.8742,22.8915,60789.0
2021-02-05 10:50:00,26.55,26.57,26.52,26.55,53832.0,22.8829,22.9001,22.857,22.8829,53832.0
2021-02-05 10:55:00,26.54,26.55,26.5,26.51,44415.0,22.8742,22.8829,22.8398,22.8484,44415.0
2021-02-05 11:00:00,26.51,26.54,26.46,26.46,67528.0,22.8484,22.8742,22.8053,22.8053,67528.0
2021-02-05 11:05:00,26.45,26.46,26.4,26.41,30320.0,22.7967,22.8053,22.7536,22.7622,30320.0
2021-02-05 11:10:00,26.41,26.45,26.4,26.44,28835.0,22.7622,22.7967,22.7536,22.7881,28835.0
2021-02-05 11:15:00,26.43,26.43,26.4,26.41,15503.0,22.7794,22.7794,22.7536,22.7622,15503.0
2021-02-05 11:20:00,26.41,26.42,26.39,26.42,66525.0,22.7622,22.7708,22.745,22.7708,66525.0
2021-02-05 11:25:00,26.42,26.47,26.41,26.46,46993.0,22.7708,22.8139,22.7622,22.8053,46993.0
2021-02-05 11:30:00,26.46,26.46,26.41,26.43,42555.0,22.8053,22.8053,22.7622,22.7794,42555.0
2021-02-05 11:35:00,26.43,26.44,26.35,26.35,45197.0,22.7794,22.7881,22.7105,22.7105,45197.0
2021-02-05 11:40:00,26.35,26.36,26.31,26.31,71117.0,22.7105,22.7191,22.676,22.676,71117.0
2021-02-05 11:45:00,26.31,26.35,26.31,26.35,95251.0,22.676,22.7105,22.676,22.7105,95251.0
2021-02-05 11:50:00,26.34,26.35,26.31,26.33,41354.0,22.7019,22.7105,22.676,22.6932,41354.0
2021-02-05 11:55:00,26.32,26.33,26.29,26.3,28330.0,22.6846,22.6932,22.6588,22.6674,28330.0
2021-02-05 12:00:00,26.29,26.31,26.27,26.3,24121.0,22.6588,22.676,22.6415,22.6674,24121.0
2021-02-05 12:05:00,26.3,26.33,26.3,26.31,40684.0,22.6674,22.6932,22.6674,22.676,40684.0
2021-02-05 12:10:00,26.32,26.35,26.31,26.34,30779.0,22.6846,22.7105,22.676,22.7019,30779.0
2021-02-05 12:15:00,26.34,26.4,26.32,26.4,44879.0,22.7019,22.7536,22.6846,22.7536,44879.0
2021-02-05 12:20:00,26.39,26.41,26.36,26.39,39101.0,22.745,22.7622,22.7191,22.745,39101.0
2021-02-05 12:25:00,26.39,26.4,26.37,26.4,34232.0,22.745,22.7536,22.7277,22.7536,34232.0
2021-02-05 12:30:00,26.4,26.41,26.38,26.4,40565.0,22.7536,22.7622,22.7363,22.7536,40565.0
2021-02-05 12:35:00,26.4,26.41,26.37,26.41,64993.0,22.7536,22.7622,22.7277,22.7622,64993.0
2021-02-05 12:40:00,26.41,26.43,26.4,26.42,45011.0,22.7622,22.7794,22.7536,22.7708,45011.0
2021-02-05 12:45:00,26.43,26.44,26.42,26.44,31300.0,22.7794,22.7881,22.7708,22.7881,31300.0
2021-02-05 12:50:00,26.44,26.45,26.4,26.41,37729.0,22.7881,22.7967,22.7536,22.7622,37729.0
2021-02-05 12:55:00,26.42,26.44,26.41,26.42,21065.0,22.7708,22.7881,22.7622,22.7708,21065.0
2021-02-05 13:00:00,26.43,26.45,26.41,26.41,46761.0,22.7794,22.7967,22.7622,22.7622,46761.0
2021-02-05 13:05:00,26.42,26.42,26.38,26.38,28823.0,22.7708,22.7708,22.7363,22.7363,28823.0
2021-02-05 13:10:00,26.39,26.39,26.35,26.35,35451.0,22.745,22.745,22.7105,22.7105,35451.0
2021-02-05 13:15:00,26.36,26.41,26.33,26.38,192600.0,22.7191,22.7622,22.6932,22.7363,192600.0
2021-02-05 13:20:00,26.38,26.38,26.33,26.33,42390.0,22.7363,22.7363,22.6932,22.6932,42390.0
2021-02-05 13:25:00,26.33,26.35,26.33,26.35,46697.0,22.6932,22.7105,22.6932,22.7105,46697.0
2021-02-05 13:30:00,26.35,26.35,26.31,26.33,89718.0,22.7105,22.7105,22.676,22.6932,89718.0
2021-02-05 13:35:00,26.33,26.35,26.32,26.35,30751.0,22.6932,22.7105,22.6846,22.7105,30751.0
2021-02-05 13:40:00,26.35,26.35,26.3,26.3,46113.0,22.7105,22.7105,22.6674,22.6674,46113.0
2021-02-05 13:45:00,26.3,26.32,26.28,26.28,42736.0,22.6674,22.6846,22.6502,22.6502,42736.0
2021-02-05 13:50:00,26.28,26.29,26.22,26.23,94903.0,22.6502,22.6588,22.5984,22.6071,94903.0
2021-02-05 13:55:00,26.23,26.26,26.22,26.25,36334.0,22.6071,22.6329,22.5984,22.6243,36334.0
2021-02-05 14:00:00,26.25,26.25,26.22,26.24,57805.0,22.6243,22.6243,22.5984,22.6157,57805.0
2021-02-05 14:05:00,26.25,26.26,26.24,26.26,56170.0,22.6243,22.6329,22.6157,22.6329,56170.0
2021-02-05 14:10:00,26.25,26.26,26.23,26.25,70828.0,22.6243,22.6329,22.6071,22.6243,70828.0
2021-02-05 14:15:00,26.24,26.25,26.22,26.23,35938.0,22.6157,22.6243,22.5984,22.6071,35938.0
2021-02-05 14:20:00,26.23,26.24,26.22,26.23,40135.0,22.6071,22.6157,22.5984,22.6071,40135.0
2021-02-05 14:25:00,26.22,26.24,26.22,26.24,16832.0,22.5984,22.6157,22.5984,22.6157,16832.0
2021-02-05 14:30:00,26.24,26.25,26.23,26.24,59988.0,22.6157,22.6243,22.6071,22.6157,59988.0
2021-02-05 14:35:00,26.24,26.26,26.23,26.25,43203.0,22.6157,22.6329,22.6071,22.6243,43203.0
2021-02-05 14:40:00,26.25,26.25,26.22,26.23,52092.0,22.6243,22.6243,22.5984,22.6071,52092.0
2021-02-05 14:45:00,26.23,26.25,26.22,26.23,76498.0,22.6071,22.6243,22.5984,22.6071,76498.0
2021-02-05 14:50:00,26.22,26.23,26.2,26.21,77282.0,22.5984,22.6071,22.5812,22.5898,77282.0
2021-02-05 14:55:00,26.2,26.21,26.18,26.19,53144.0,22.5812,22.5898,22.564,22.5726,53144.0
2021-02-05 15:00:00,26.19,26.2,26.17,26.19,55155.0,22.5726,22.5812,22.5553,22.5726,55155.0
2021-02-05 15:05:00,26.18,26.21,26.16,26.17,56865.0,22.564,22.5898,22.5467,22.5553,56865.0
2021-02-05 15:10:00,26.17,26.18,26.15,26.16,59033.0,22.5553,22.564,22.5381,22.5467,59033.0
2021-02-05 15:15:00,26.16,26.16,26.13,26.16,85194.0,22.5467,22.5467,22.5209,22.5467,85194.0
2021-02-05 15:20:00,26.16,26.2,26.15,26.2,70015.0,22.5467,22.5812,22.5381,22.5812,70015.0
2021-02-05 15:25:00,26.2,26.2,26.15,26.16,85502.0,22.5812,22.5812,22.5381,22.5467,85502.0
2021-02-05 15:30:00,26.16,26.2,26.15,26.2,134719.0,22.5467,22.5812,22.5381,22.5812,134719.0
2021-02-05 15:35:00,26.2,26.21,26.17,26.18,103801.0,22.5812,22.5898,22.5553,22.564,103801.0
2021-02-05 15:40:00,26.19,26.19,26.15,26.17,114220.0,22.5726,22.5726,22.5381,22.5553,114220.0
2021-02-05 15:45:00,26.17,26.19,26.1,26.11,155071.0,22.5553,22.5726,22.495,22.5036,155071.0
2021-02-05 15:50:00,26.1,26.13,26.09,26.13,155210.0,22.495,22.5209,22.4864,22.5209,155210.0
2021-02-05 15:55:00,26.13,26.16,26.09,26.14,614122.0,22.5209,22.5467,22.4864,22.5295,614122.0
2021-02-08 09:30:00,26.37,26.6,26.31,26.56,340995.0,22.7277,22.926,22.676,22.8915,340995.0
2021-02-08 09:35:00,26.56,26.64,26.53,26.56,100049.0,22.8915,22.9604,22.8656,22.8915,100049.0
2021-02-08 09:40:00,26.55,26.6,26.51,26.6,41279.0,22.8829,22.926,22.8484,22.926,41279.0
2021-02-08 09:45:00,26.6,26.72,26.6,26.72,62945.0,22.926,23.0294,22.926,23.0294,62945.0
2021-02-08 09:50:00,26.73,26.88,26.72,26.85,303010.0,23.038,23.1673,23.0294,23.1414,303010.0
2021-02-08 09:55:00,26.86,26.92,26.82,26.88,88975.0,23.15,23.2018,23.1156,23.1673,88975.0
2021-02-08 10:00:00,26.89,27.0,26.88,26.97,120855.0,23.1759,23.2707,23.1673,23.2449,120855.0
2021-02-08 10:05:00,26.98,27.08,26.97,27.01,188448.0,23.2535,23.3397,23.2449,23.2793,188448.0
2021-02-08 10:10:00,27.01,27.04,26.98,27.04,58356.0,23.2793,23.3052,23.2535,23.3052,58356.0
2021-02-08 10:15:00,27.04,27.12,27.02,27.07,74008.0,23.3052,23.3741,23.2879,23.331,74008.0
2021-02-08 10:20:00,27.08,27.11,27.04,27.04,106442.0,23.3397,23.3655,23.3052,23.3052,106442.0
2021-02-08 10:25:00,27.04,27.07,27.0,27.01,61200.0,23.3052,23.331,23.2707,23.2793,61200.0
2021-02-08 10:30:00,27.01,27.04,27.0,27.03,51274.0,23.2793,23.3052,23.2707,23.2966,51274.0
2021-02-08 10:35:00,27.03,27.03,26.95,26.98,53152.0,23.2966,23.2966,23.2276,23.2535,53152.0
2021-02-08 10:40:00,26.98,27.07,26.97,27.06,51752.0,23.2535,23.331,23.2449,23.3224,51752.0
2021-02-08 10:45:00,27.07,27.13,27.05,27.08,80523.0,23.331,23.3828,23.3138,23.3397,80523.0
2021-02-08 10:50:00,27.08,27.09,26.96,26.99,91417.0,23.3397,23.3483,23.2362,23.2621,91417.0
2021-02-08 10:55:00,26.99,26.99,26.9,26.94,85599.0,23.2621,23.2621,23.1845,23.219,85599.0
2021-02-08 11:00:00,26.94,27.0,26.94,27.0,30193.0,23.219,23.2707,23.219,23.2707,30193.0
2021-02-08 11:05:00,27.0,27.1,26.99,27.06,114629.0,23.2707,23.3569,23.2621,23.3224,114629.0
2021-02-08 11:10:00,27.06,27.08,27.01,27.02,59563.0,23.3224,23.3397,23.2793,23.2879,59563.0
2021-02-08 11:15:00,27.02,27.03,26.99,27.01,38805.0,23.2879,23.2966,23.2621,23.2793,38805.0
2021-02-08 11:20:00,27.01,27.05,27.0,27.04,56868.0,23.2793,23.3138,23.2707,23.3052,56868.0
2021-02-08 11:25:00,27.04,27.07,27.02,27.07,53008.0,23.3052,23.331,23.2879,23.331,53008.0
2021-02-08 11:30:00,27.07,27.08,27.0,27.03,62835.0,23.331,23.3397,23.2707,23.2966,62835.0
2021-02-08 11:35:00,27.03,27.06,27.02,27.02,47098.0,23.2966,23.3224,23.2879,23.2879,47098.0
2021-02-08 11:40:00,27.02,27.06,26.99,27.05,42809.0,23.2879,23.3224,23.2621,23.3138,42809.0
2021-02-08 11:45:00,27.05,27.13,27.05,27.12,43838.0,23.3138,23.3828,23.3138,23.3741,43838.0
2021-02-08 11:50:00,27.13,27.13,27.09,27.12,26056.0,23.3828,23.3828,23.3483,23.3741,26056.0
2021-02-08 11:55:00,27.12,27.18,27.11,27.17,51448.0,23.3741,23.4258,23.3655,23.4172,51448.0
2021-02-08 12:00:00,27.17,27.2,27.17,27.19,60261.0,23.4172,23.4431,23.4172,23.4345,60261.0
2021-02-08 12:05:00,27.2,27.21,27.18,27.19,44032.0,23.4431,23.4517,23.4258,23.4345,44032.0
2021-02-08 12:10:00,27.19,27.2,27.18,27.2,23005.0,23.4345,23.4431,23.4258,23.4431,23005.0
2021-02-08 12:15:00,27.2,27.23,27.16,27.23,72976.0,23.4431,23.4689,23.4086,23.4689,72976.0
2021-02-08 12:20:00,27.23,27.24,27.21,27.24,46902.0,23.4689,23.4776,23.4517,23.4776,46902.0
2021-02-08 12:25:00,27.24,27.31,27.23,27.3,115588.0,23.4776,23.5379,23.4689,23.5293,115588.0
2021-02-08 12:30:00,27.29,27.32,27.27,27.31,44680.0,23.5207,23.5465,23.5034,23.5379,44680.0
2021-02-08 12:35:00,27.32,27.32,27.29,27.3,33062.0,23.5465,23.5465,23.5207,23.5293,33062.0
2021-02-08 12:40:00,27.3,27.3,27.27,27.3,43487.0,23.5293,23.5293,23.5034,23.5293,43487.0
2021-02-08 12:45:00,27.3,27.31,27.25,27.25,55089.0,23.5293,23.5379,23.4862,23.4862,55089.0
2021-02-08 12:50:00,27.25,27.26,27.22,27.24,49478.0,23.4862,23.4948,23.4603,23.4776,49478.0
2021-02-08 12:55:00,27.24,27.27,27.23,27.27,63394.0,23.4776,23.5034,23.4689,23.5034,63394.0
2021-02-08 13:00:00,27.27,27.27,27.23,27.23,37152.0,23.5034,23.5034,23.4689,23.4689,37152.0
2021-02-08 13:05:00,27.23,27.26,27.21,27.26,40814.0,23.4689,23.4948,23.4517,23.4948,40814.0
2021-02-08 13:10:00,27.25,27.29,27.25,27.29,41577.0,23.4862,23.5207,23.4862,23.5207,41577.0
2021-02-08 13:15:00,27.28,27.3,27.24,27.26,130303.0,23.512,23.5293,23.4776,23.4948,130303.0
2021-02-08 13:20:00,27.25,27.26,27.19,27.24,97172.0,23.4862,23.4948,23.4345,23.4776,97172.0
2021-02-08 13:25:00,27.24,27.25,27.23,27.23,23149.0,23.4776,23.4862,23.4689,23.4689,23149.0
2021-02-08 13:30:00,27.24,27.24,27.2,27.23,61263.0,23.4776,23.4776,23.4431,23.4689,61263.0
2021-02-08 13:35:00,27.23,27.23,27.2,27.23,52274.0,23.4689,23.4689,23.4431,23.4689,52274.0
2021-02-08 13:40:00,27.23,27.3,27.23,27.3,144809.0,23.4689,23.5293,23.4689,23.5293,144809.0
2021-02-08 13:45:00,27.3,27.33,27.29,27.32,49935.0,23.5293,23.5551,23.5207,23.5465,49935.0
2021-02-08 13:50:00,27.32,27.34,27.26,27.26,85241.0,23.5465,23.5637,23.4948,23.4948,85241.0
2021-02-08 13:55:00,27.27,27.28,27.25,27.26,30265.0,23.5034,23.512,23.4862,23.4948,30265.0
2021-02-08 14:00:00,27.26,27.27,27.23,27.24,31748.0,23.4948,23.5034,23.4689,23.4776,31748.0
2021-02-08 14:05:00,27.24,27.25,27.21,27.22,37997.0,23.4776,23.4862,23.4517,23.4603,37997.0
2021-02-08 14:10:00,27.21,27.22,27.2,27.21,41506.0,23.4517,23.4603,23.4431,23.4517,41506.0
2021-02-08 14:15:00,27.21,27.23,27.2,27.23,29025.0,23.4517,23.4689,23.4431,23.4689,29025.0
2021-02-08 14:20:00,27.22,27.23,27.19,27.21,54843.0,23.4603,23.4689,23.4345,23.4517,54843.0
2021-02-08 14:25:00,27.2,27.21,27.16,27.18,31957.0,23.4431,23.4517,23.4086,23.4258,31957.0
2021-02-08 14:30:00,27.18,27.2,27.17,27.2,32546.0,23.4258,23.4431,23.4172,23.4431,32546.0
2021-02-08 14:35:00,27.2,27.21,27.17,27.21,40184.0,23.4431,23.4517,23.4172,23.4517,40184.0
2021-02-08 14:40:00,27.21,27.21,27.19,27.2,21136.0,23.4517,23.4517,23.4345,23.4431,21136.0
2021-02-08 14:45:00,27.2,27.21,27.18,27.2,40777.0,23.4431,23.4517,23.4258,23.4431,40777.0
2021-02-08 14:50:00,27.2,27.21,27.19,27.2,34171.0,23.4431,23.4517,23.4345,23.4431,34171.0
2021-02-08 14:55:00,27.2,27.25,27.19,27.24,41903.0,23.4431,23.4862,23.4345,23.4776,41903.0
2021-02-08 15:00:00,27.24,27.24,27.21,27.21,42323.0,23.4776,23.4776,23.4517,23.4517,42323.0
2021-02-08 15:05:00,27.22,27.24,27.19,27.21,55588.0,23.4603,23.4776,23.4345,23.4517,55588.0
2021-02-08 15:10:00,27.21,27.22,27.19,27.21,42957.0,23.4517,23.4603,23.4345,23.4517,42957.0
2021-02-08 15:15:00,27.21,27.22,27.19,27.2,59966.0,23.4517,23.4603,23.4345,23.4431,59966.0
2021-02-08 15:20:00,27.21,27.28,27.2,27.27,81917.0,23.4517,23.512,23.4431,23.5034,81917.0
2021-02-08 15:25:00,27.27,27.3,27.26,27.29,66252.0,23.5034,23.5293,23.4948,23.5207,66252.0
2021-02-08 15:30:00,27.3,27.36,27.29,27.35,195069.0,23.5293,23.581,23.5207,23.5724,195069.0
2021-02-08 15:35:00,27.35,27.35,27.23,27.25,165150.0,23.5724,23.5724,23.4689,23.4862,165150.0
2021-02-08 15:40:00,27.25,27.28,27.23,27.25,156456.0,23.4862,23.512,23.4689,23.4862,156456.0
2021-02-08 15:45:00,27.25,27.25,27.22,27.22,103720.0,23.4862,23.4862,23.4603,23.4603,103720.0
2021-02-08 15:50:00,27.22,27.24,27.2,27.23,154769.0,23.4603,23.4776,23.4431,23.4689,154769.0
2021-02-08 15:55:00,27.23,27.31,27.21,27.31,727056.0,23.4689,23.5379,23.4517,23.5379,727056.0
2021-02-09 09:30:00,27.33,27.52,27.21,27.34,239895.0,23.5551,23.7189,23.4517,23.5637,239895.0
2021-02-09 09:35:00,27.33,27.5,27.28,27.43,102240.0,23.5551,23.7016,23.512,23.6413,102240.0
2021-02-09 09:40:00,27.42,27.43,27.3,27.31,65331.0,23.6327,23.6413,23.5293,23.5379,65331.0
2021-02-09 09:45:00,27.31,27.38,27.3,27.38,68183.0,23.5379,23.5982,23.5293,23.5982,68183.0
2021-02-09 09:50:00,27.39,27.46,27.38,27.45,56117.0,23.6068,23.6672,23.5982,23.6586,56117.0
2021-02-09 09:55:00,27.45,27.46,27.39,27.45,87100.0,23.6586,23.6672,23.6068,23.6586,87100.0
2021-02-09 10:00:00,27.45,27.52,27.41,27.44,82304.0,23.6586,23.7189,23.6241,23.6499,82304.0
2021-02-09 10:05:00,27.44,27.49,27.44,27.48,48608.0,23.6499,23.693,23.6499,23.6844,48608.0
2021-02-09 10:10:00,27.48,27.54,27.47,27.53,68388.0,23.6844,23.7361,23.6758,23.7275,68388.0
2021-02-09 10:15:00,27.53,27.54,27.48,27.51,45844.0,23.7275,23.7361,23.6844,23.7103,45844.0
2021-02-09 10:20:00,27.51,27.53,27.5,27.53,19942.0,23.7103,23.7275,23.7016,23.7275,19942.0
2021-02-09 10:25:00,27.53,27.55,27.51,27.52,73301.0,23.7275,23.7447,23.7103,23.7189,73301.0
2021-02-09 10:30:00,27.53,27.53,27.46,27.48,55409.0,23.7275,23.7275,23.6672,23.6844,55409.0
2021-02-09 10:35:00,27.48,27.51,27.47,27.48,33337.0,23.6844,23.7103,23.6758,23.6844,33337.0
2021-02-09 10:40:00,27.48,27.53,27.48,27.53,34068.0,23.6844,23.7275,23.6844,23.7275,34068.0
2021-02-09 10:45:00,27.53,27.53,27.43,27.44,179625.0,23.7275,23.7275,23.6413,23.6499,179625.0
2021-02-09 10:50:00,27.44,27.44,27.38,27.39,42632.0,23.6499,23.6499,23.5982,23.6068,42632.0
2021-02-09 10:55:00,27.4,27.43,27.38,27.42,44343.0,23.6155,23.6413,23.5982,23.6327,44343.0
2021-02-09 11:00:00,27.41,27.44,27.33,27.34,69444.0,23.6241,23.6499,23.5551,23.5637,69444.0
2021-02-09 11:05:00,27.33,27.36,27.32,27.34,35344.0,23.5551,23.581,23.5465,23.5637,35344.0
2021-02-09 11:10:00,27.34,27.34,27.26,27.27,38099.0,23.5637,23.5637,23.4948,23.5034,38099.0
2021-02-09 11:15:00,27.27,27.27,27.22,27.23,89871.0,23.5034,23.5034,23.4603,23.4689,89871.0
2021-02-09 11:20:00,27.23,27.31,27.22,27.29,60424.0,23.4689,23.5379,23.4603,23.5207,60424.0
2021-02-09 11:25:00,27.29,27.3,27.26,27.26,27559.0,23.5207,23.5293,23.4948,23.4948,27559.0
2021-02-09 11:30:00,27.26,27.28,27.24,27.28,47655.0,23.4948,23.512,23.4776,23.512,47655.0
2021-02-09 11:35:00,27.27,27.31,27.27,27.3,42618.0,23.5034,23.5379,23.5034,23.5293,42618.0
2021-02-09 11:40:00,27.3,27.32,27.28,27.3,42948.0,23.5293,23.5465,23.512,23.5293,42948.0
2021-02-09 11:45:00,27.3,27.3,27.25,27.28,59335.0,23.5293,23.5293,23.4862,23.512,59335.0
2021-02-09 11:50:00,27.28,27.29,27.24,27.25,25126.0,23.512,23.5207,23.4776,23.4862,25126.0
2021-02-09 11:55:00,27.24,27.25,27.24,27.25,25130.0,23.4776,23.4862,23.4776,23.4862,25130.0
2021-02-09 12:00:00,27.24,27.25,27.22,27.24,129014.0,23.4776,23.4862,23.4603,23.4776,129014.0
2021-02-09 12:05:00,27.23,27.29,27.23,27.29,64158.0,23.4689,23.5207,23.4689,23.5207,64158.0
2021-02-09 12:10:00,27.29,27.34,27.27,27.34,68884.0,23.5207,23.5637,23.5034,23.5637,68884.0
2021-02-09 12:15:00,27.34,27.36,27.33,27.35,47673.0,23.5637,23.581,23.5551,23.5724,47673.0
2021-02-09 12:20:00,27.35,27.37,27.34,27.36,33456.0,23.5724,23.5896,23.5637,23.581,33456.0
2021-02-09 12:25:00,27.36,27.38,27.34,27.35,38898.0,23.581,23.5982,23.5637,23.5724,38898.0
2021-02-09 12:30:00,27.35,27.36,27.33,27.33,27059.0,23.5724,23.581,23.5551,23.5551,27059.0
2021-02-09 12:35:00,27.33,27.36,27.32,27.35,37444.0,23.5551,23.581,23.5465,23.5724,37444.0
2021-02-09 12:40:00,27.35,27.36,27.34,27.35,25212.0,23.5724,23.581,23.5637,23.5724,25212.0
2021-02-09 12:45:00,27.35,27.37,27.34,27.36,46399.0,23.5724,23.5896,23.5637,23.581,46399.0
2021-02-09 12:50:00,27.36,27.36,27.35,27.36,80268.0,23.581,23.581,23.5724,23.581,80268.0
2021-02-09 12:55:00,27.36,27.36,27.3,27.3,56122.0,23.581,23.581,23.5293,23.5293,56122.0
2021-02-09 13:00:00,27.3,27.32,27.3,27.31,72080.0,23.5293,23.5465,23.5293,23.5379,72080.0
2021-02-09 13:05:00,27.3,27.31,27.29,27.3,17269.0,23.5293,23.5379,23.5207,23.5293,17269.0
2021-02-09 13:10:00,27.3,27.31,27.27,27.29,43602.0,23.5293,23.5379,23.5034,23.5207,43602.0
2021-02-09 13:15:00,27.29,27.29,27.26,27.27,21390.0,23.5207,23.5207,23.4948,23.5034,21390.0
2021-02-09 13:20:00,27.27,27.27,27.25,27.25,20038.0,23.5034,23.5034,23.4862,23.4862,20038.0
2021-02-09 13:25:00,27.26,27.27,27.25,27.25,29820.0,23.4948,23.5034,23.4862,23.4862,29820.0
2021-02-09 13:30:00,27.25,27.26,27.22,27.22,27879.0,23.4862,23.4948,23.4603,23.4603,27879.0
2021-02-09 13:35:00,27.23,27.25,27.22,27.25,33161.0,23.4689,23.4862,23.4603,23.4862,33161.0
2021-02-09 13:40:00,27.25,27.25,27.22,27.23,51830.0,23.4862,23.4862,23.4603,23.4689,51830.0
2021-02-09 13:45:00,27.23,27.23,27.21,27.21,29672.0,23.4689,23.4689,23.4517,23.4517,29672.0
2021-02-09 13:50:00,27.21,27.22,27.19,27.2,34773.0,23.4517,23.4603,23.4345,23.4431,34773.0
2021-02-09 13:55:00,27.2,27.2,27.19,27.19,12789.0,23.4431,23.4431,23.4345,23.4345,12789.0
2021-02-09 14:00:00,27.2,27.2,27.18,27.19,42893.0,23.4431,23.4431,23.4258,23.4345,42893.0
2021-02-09 14:05:00,27.19,27.21,27.18,27.2,45821.0,23.4345,23.4517,23.4258,23.4431,45821.0
2021-02-09 14:10:00,27.2,27.2,27.17,27.2,35993.0,23.4431,23.4431,23.4172,23.4431,35993.0
2021-02-09 14:15:00,27.19,27.19,27.17,27.17,23365.0,23.4345,23.4345,23.4172,23.4172,23365.0
2021-02-09 14:20:00,27.17,27.21,27.16,27.2,61255.0,23.4172,23.4517,23.4086,23.4431,61255.0
2021-02-09 14:25:00,27.2,27.22,27.18,27.19,47750.0,23.4431,23.4603,23.4258,23.4345,47750.0
2021-02-09 14:30:00,27.2,27.2,27.18,27.19,33969.0,23.4431,23.4431,23.4258,23.4345,33969.0
2021-02-09 14:35:00,27.18,27.2,27.17,27.2,48876.0,23.4258,23.4431,23.4172,23.4431,48876.0
2021-02-09 14:40:00,27.2,27.2,27.18,27.18,29190.0,23.4431,23.4431,23.4258,23.4258,29190.0
2021-02-09 14:45:00,27.19,27.22,27.17,27.19,78794.0,23.4345,23.4603,23.4172,23.4345,78794.0
2021-02-09 14:50:00,27.2,27.21,27.19,27.21,30354.0,23.4431,23.4517,23.4345,23.4517,30354.0
2021-02-09 14:55:00,27.21,27.21,27.19,27.21,52110.0,23.4517,23.4517,23.4345,23.4517,52110.0
2021-02-09 15:00:00,27.21,27.22,27.2,27.21,43141.0,23.4517,23.4603,23.4431,23.4517,43141.0
2021-02-09 15:05:00,27.21,27.23,27.2,27.23,170161.0,23.4517,23.4689,23.4431,23.4689,170161.0
2021-02-09 15:10:00,27.23,27.26,27.22,27.25,64327.0,23.4689,23.4948,23.4603,23.4862,64327.0
2021-02-09 15:15:00,27.26,27.27,27.24,27.25,64655.0,23.4948,23.5034,23.4776,23.4862,64655.0
2021-02-09 15:20:00,27.25,27.25,27.2,27.21,162961.0,23.4862,23.4862,23.4431,23.4517,162961.0
2021-02-09 15:25:00,27.2,27.27,27.2,27.27,76879.0,23.4431,23.5034,23.4431,23.5034,76879.0
2021-02-09 15:30:00,27.27,27.33,27.25,27.32,89017.0,23.5034,23.5551,23.4862,23.5465,89017.0
2021-02-09 15:35:00,27.32,27.33,27.26,27.27,152197.0,23.5465,23.5551,23.4948,23.5034,152197.0
2021-02-09 15:40:00,27.26,27.27,27.22,27.24,114180.0,23.4948,23.5034,23.4603,23.4776,114180.0
2021-02-09 15:45:00,27.23,27.29,27.2,27.21,139672.0,23.4689,23.5207,23.4431,23.4517,139672.0
2021-02-09 15:50:00,27.2,27.22,27.15,27.16,161714.0,23.4431,23.4603,23.4,23.4086,161714.0
2021-02-09 15:55:00,27.16,27.17,27.09,27.09,670961.0,23.4086,23.4172,23.3483,23.3483,670961.0
2021-02-10 09:30:00,27.21,27.36,27.19,27.21,155300.0,23.4517,23.581,23.4345,23.4517,155300.0
2021-02-10 09:35:00,27.2,27.41,27.2,27.41,72268.0,23.4431,23.6241,23.4431,23.6241,72268.0
2021-02-10 09:40:00,27.41,27.49,27.4,27.49,74615.0,23.6241,23.693,23.6155,23.693,74615.0
2021-02-10 09:45:00,27.48,27.53,27.45,27.5,96413.0,23.6844,23.7275,23.6586,23.7016,96413.0
2021-02-10 09:50:00,27.5,27.53,27.46,27.46,78853.0,23.7016,23.7275,23.6672,23.6672,78853.0
2021-02-10 09:55:00,27.46,27.47,27.42,27.44,53034.0,23.6672,23.6758,23.6327,23.6499,53034.0
2021-02-10 10:00:00,27.44,27.49,27.42,27.46,84569.0,23.6499,23.693,23.6327,23.6672,84569.0
2021-02-10 10:05:00,27.45,27.45,27.4,27.41,47554.0,23.6586,23.6586,23.6155,23.6241,47554.0
2021-02-10 10:10:00,27.42,27.42,27.3,27.31,46300.0,23.6327,23.6327,23.5293,23.5379,46300.0
2021-02-10 10:15:00,27.3,27.33,27.22,27.22,52011.0,23.5293,23.5551,23.4603,23.4603,52011.0
2021-02-10 10:20:00,27.22,27.22,27.03,27.05,76953.0,23.4603,23.4603,23.2966,23.3138,76953.0
2021-02-10 10:25:00,27.05,27.19,27.04,27.12,86273.0,23.3138,23.4345,23.3052,23.3741,86273.0
2021-02-10 10:30:00,27.11,27.14,27.04,27.07,48239.0,23.3655,23.3914,23.3052,23.331,48239.0
2021-02-10 10:35:00,27.08,27.15,27.07,27.07,78169.0,23.3397,23.4,23.331,23.331,78169.0
2021-02-10 10:40:00,27.07,27.08,26.94,26.97,71124.0,23.331,23.3397,23.219,23.2449,71124.0
2021-02-10 10:45:00,26.96,27.08,26.96,27.06,70674.0,23.2362,23.3397,23.2362,23.3224,70674.0
2021-02-10 10:50:00,27.06,27.13,27.04,27.13,36646.0,23.3224,23.3828,23.3052,23.3828,36646.0
2021-02-10 10:55:00,27.13,27.28,27.11,27.25,183791.0,23.3828,23.512,23.3655,23.4862,183791.0
2021-02-10 11:00:00,27.25,27.32,27.2,27.28,167845.0,23.4862,23.5465,23.4431,23.512,167845.0
2021-02-10 11:05:00,27.28,27.38,27.26,27.37,71041.0,23.512,23.5982,23.4948,23.5896,71041.0
2021-02-10 11:10:00,27.38,27.47,27.38,27.46,113043.0,23.5982,23.6758,23.5982,23.6672,113043.0
2021-02-10 11:15:00,27.46,27.46,27.34,27.37,37010.0,23.6672,23.6672,23.5637,23.5896,37010.0
2021-02-10 11:20:00,27.36,27.39,27.35,27.37,36136.0,23.581,23.6068,23.5724,23.5896,36136.0
2021-02-10 11:25:00,27.38,27.38,27.28,27.3,50330.0,23.5982,23.5982,23.512,23.5293,50330.0
2021-02-10 11:30:00,27.3,27.31,27.19,27.25,55994.0,23.5293,23.5379,23.4345,23.4862,55994.0
2021-02-10 11:35:00,27.25,27.27,27.23,27.27,30559.0,23.4862,23.5034,23.4689,23.5034,30559.0
2021-02-10 11:40:00,27.26,27.28,27.2,27.2,40351.0,23.4948,23.512,23.4431,23.4431,40351.0
2021-02-10 11:45:00,27.21,27.25,27.19,27.25,30778.0,23.4517,23.4862,23.4345,23.4862,30778.0
2021-02-10 11:50:00,27.25,27.27,27.21,27.21,31653.0,23.4862,23.5034,23.4517,23.4517,31653.0
2021-02-10 11:55:00,27.21,27.26,27.17,27.17,42246.0,23.4517,23.4948,23.4172,23.4172,42246.0
2021-02-10 12:00:00,27.17,27.17,27.11,27.14,35817.0,23.4172,23.4172,23.3655,23.3914,35817.0
2021-02-10 12:05:00,27.14,27.15,27.1,27.13,39104.0,23.3914,23.4,23.3569,23.3828,39104.0
2021-02-10 12:10:00,27.13,27.18,27.12,27.17,29937.0,23.3828,23.4258,23.3741,23.4172,29937.0
2021-02-10 12:15:00,27.17,27.2,27.14,27.15,58305.0,23.4172,23.4431,23.3914,23.4,58305.0
2021-02-10 12:20:00,27.15,27.18,27.06,27.08,59788.0,23.4,23.4258,23.3224,23.3397,59788.0
2021-02-10 12:25:00,27.07,27.17,27.07,27.14,45851.0,23.331,23.4172,23.331,23.3914,45851.0
2021-02-10 12:30:00,27.14,27.17,27.12,27.14,26333.0,23.3914,23.4172,23.3741,23.3914,26333.0
2021-02-10 12:35:00,27.14,27.16,27.12,27.13,32357.0,23.3914,23.4086,23.3741,23.3828,32357.0
2021-02-10 12:40:00,27.13,27.16,27.13,27.15,23790.0,23.3828,23.4086,23.3828,23.4,23790.0
2021-02-10 12:45:00,27.15,27.18,27.14,27.17,18758.0,23.4,23.4258,23.3914,23.4172,18758.0
2021-02-10 12:50:00,27.17,27.21,27.15,27.19,39562.0,23.4172,23.4517,23.4,23.4345,39562.0
2021-02-10 12:55:00,27.19,27.21,27.18,27.19,21919.0,23.4345,23.4517,23.4258,23.4345,21919.0
2021-02-10 13:00:00,27.19,27.21,27.16,27.21,22389.0,23.4345,23.4517,23.4086,23.4517,22389.0
2021-02-10 13:05:00,27.21,27.23,27.2,27.21,25850.0,23.4517,23.4689,23.4431,23.4517,25850.0
2021-02-10 13:10:00,27.22,27.23,27.19,27.22,27743.0,23.4603,23.4689,23.4345,23.4603,27743.0
2021-02-10 13:15:00,27.21,27.22,27.19,27.2,24301.0,23.4517,23.4603,23.4345,23.4431,24301.0
2021-02-10 13:20:00,27.2,27.22,27.2,27.22,11642.0,23.4431,23.4603,23.4431,23.4603,11642.0
2021-02-10 13:25:00,27.21,27.23,27.19,27.21,53238.0,23.4517,23.4689,23.4345,23.4517,53238.0
2021-02-10 13:30:00,27.21,27.23,27.2,27.21,23686.0,23.4517,23.4689,23.4431,23.4517,23686.0
2021-02-10 13:35:00,27.21,27.22,27.2,27.21,8153.0,23.4517,23.4603,23.4431,23.4517,8153.0
2021-02-10 13:40:00,27.21,27.22,27.18,27.18,36695.0,23.4517,23.4603,23.4258,23.4258,36695.0
2021-02-10 13:45:00,27.18,27.19,27.16,27.17,44040.0,23.4258,23.4345,23.4086,23.4172,44040.0
2021-02-10 13:50:00,27.16,27.19,27.16,27.16,52120.0,23.4086,23.4345,23.4086,23.4086,52120.0
2021-02-10 13:55:00,27.15,27.17,27.15,27.17,16310.0,23.4,23.4172,23.4,23.4172,16310.0
2021-02-10 14:00:00,27.17,27.21,27.15,27.21,46230.0,23.4172,23.4517,23.4,23.4517,46230.0
2021-02-10 14:05:00,27.2,27.22,27.17,27.19,41043.0,23.4431,23.4603,23.4172,23.4345,41043.0
2021-02-10 14:10:00,27.19,27.2,27.17,27.17,14773.0,23.4345,23.4431,23.4172,23.4172,14773.0
2021-02-10 14:15:00,27.17,27.18,27.14,27.16,27486.0,23.4172,23.4258,23.3914,23.4086,27486.0
2021-02-10 14:20:00,27.15,27.15,27.09,27.1,31121.0,23.4,23.4,23.3483,23.3569,31121.0
2021-02-10 14:25:00,27.1,27.13,27.08,27.1,52745.0,23.3569,23.3828,23.3397,23.3569,52745.0
2021-02-10 14:30:00,27.11,27.15,27.08,27.14,62089.0,23.3655,23.4,23.3397,23.3914,62089.0
2021-02-10 14:35:00,27.13,27.14,27.11,27.12,28730.0,23.3828,23.3914,23.3655,23.3741,28730.0
2021-02-10 14:40:00,27.12,27.14,27.09,27.1,63220.0,23.3741,23.3914,23.3483,23.3569,63220.0
2021-02-10 14:45:00,27.11,27.12,27.09,27.11,52129.0,23.3655,23.3741,23.3483,23.3655,52129.0
2021-02-10 14:50:00,27.11,27.11,27.05,27.05,46177.0,23.3655,23.3655,23.3138,23.3138,46177.0
2021-02-10 14:55:00,27.06,27.13,27.05,27.13,32714.0,23.3224,23.3828,23.3138,23.3828,32714.0
2021-02-10 15:00:00,27.13,27.16,27.12,27.16,45805.0,23.3828,23.4086,23.3741,23.4086,45805.0
2021-02-10 15:05:00,27.15,27.16,27.11,27.12,29790.0,23.4,23.4086,23.3655,23.3741,29790.0
2021-02-10 15:10:00,27.12,27.13,27.09,27.12,52530.0,23.3741,23.3828,23.3483,23.3741,52530.0
2021-02-10 15:15:00,27.13,27.13,27.08,27.1,43248.0,23.3828,23.3828,23.3397,23.3569,43248.0
2021-02-10 15:20:00,27.11,27.12,27.09,27.1,58805.0,23.3655,23.3741,23.3483,23.3569,58805.0
2021-02-10 15:25:00,27.11,27.12,27.08,27.11,73609.0,23.3655,23.3741,23.3397,23.3655,73609.0
2021-02-10 15:30:00,27.11,27.12,27.08,27.1,69668.0,23.3655,23.3741,23.3397,23.3569,69668.0
2021-02-10 15:35:00,27.1,27.1,27.06,27.07,68877.0,23.3569,23.3569,23.3224,23.331,68877.0
2021-02-10 15:40:00,27.06,27.08,27.04,27.04,105465.0,23.3224,23.3397,23.3052,23.3052,105465.0
2021-02-10 15:45:00,27.04,27.09,27.03,27.08,102769.0,23.3052,23.3483,23.2966,23.3397,102769.0
2021-02-10 15:50:00,27.07,27.13,27.07,27.12,102843.0,23.331,23.3828,23.331,23.3741,102843.0
2021-02-10 15:55:00,27.12,27.16,27.09,27.15,334710.0,23.3741,23.4086,23.3483,23.4,334710.0
2021-02-11 09:30:00,27.3,27.31,27.06,27.25,129495.0,23.5293,23.5379,23.3224,23.4862,129495.0
2021-02-11 09:35:00,27.24,27.34,27.18,27.34,58071.0,23.4776,23.5637,23.4258,23.5637,58071.0
2021-02-11 09:40:00,27.34,27.38,27.27,27.35,50548.0,23.5637,23.5982,23.5034,23.5724,50548.0
2021-02-11 09:45:00,27.35,27.48,27.34,27.46,116444.0,23.5724,23.6844,23.5637,23.6672,116444.0
2021-02-11 09:50:00,27.46,27.46,27.33,27.4,323628.0,23.6672,23.6672,23.5551,23.6155,323628.0
2021-02-11 09:55:00,27.41,27.43,27.29,27.3,111582.0,23.6241,23.6413,23.5207,23.5293,111582.0
2021-02-11 10:00:00,27.29,27.33,27.28,27.32,27959.0,23.5207,23.5551,23.512,23.5465,27959.0
2021-02-11 10:05:00,27.32,27.33,27.28,27.3,35633.0,23.5465,23.5551,23.512,23.5293,35633.0
2021-02-11 10:10:00,27.3,27.34,27.3,27.31,19786.0,23.5293,23.5637,23.5293,23.5379,19786.0
2021-02-11 10:15:00,27.31,27.33,27.27,27.32,39393.0,23.5379,23.5551,23.5034,23.5465,39393.0
2021-02-11 10:20:00,27.33,27.34,27.31,27.34,39942.0,23.5551,23.5637,23.5379,23.5637,39942.0
2021-02-11 10:25:00,27.33,27.34,27.27,27.32,45136.0,23.5551,23.5637,23.5034,23.5465,45136.0
2021-02-11 10:30:00,27.33,27.33,27.22,27.24,58650.0,23.5551,23.5551,23.4603,23.4776,58650.0
2021-02-11 10:35:00,27.24,27.25,27.22,27.24,34648.0,23.4776,23.4862,23.4603,23.4776,34648.0
2021-02-11 10:40:00,27.24,27.26,27.21,27.21,39920.0,23.4776,23.4948,23.4517,23.4517,39920.0
2021-02-11 10:45:00,27.21,27.29,27.2,27.28,162812.0,23.4517,23.5207,23.4431,23.512,162812.0
2021-02-11 10:50:00,27.28,27.28,27.22,27.23,69258.0,23.512,23.512,23.4603,23.4689,69258.0
2021-02-11 10:55:00,27.22,27.28,27.21,27.24,57207.0,23.4603,23.512,23.4517,23.4776,57207.0
2021-02-11 11:00:00,27.24,27.26,27.21,27.25,15053.0,23.4776,23.4948,23.4517,23.4862,15053.0
2021-02-11 11:05:00,27.26,27.26,27.2,27.21,85453.0,23.4948,23.4948,23.4431,23.4517,85453.0
2021-02-11 11:10:00,27.21,27.22,27.14,27.14,54003.0,23.4517,23.4603,23.3914,23.3914,54003.0
2021-02-11 11:15:00,27.13,27.17,27.09,27.09,41162.0,23.3828,23.4172,23.3483,23.3483,41162.0
2021-02-11 11:20:00,27.09,27.15,27.09,27.14,116763.0,23.3483,23.4,23.3483,23.3914,116763.0
2021-02-11 11:25:00,27.15,27.2,27.12,27.19,42816.0,23.4,23.4431,23.3741,23.4345,42816.0
2021-02-11 11:30:00,27.19,27.23,27.18,27.21,22125.0,23.4345,23.4689,23.4258,23.4517,22125.0
2021-02-11 11:35:00,27.22,27.23,27.19,27.19,17879.0,23.4603,23.4689,23.4345,23.4345,17879.0
2021-02-11 11:40:00,27.19,27.21,27.16,27.17,35015.0,23.4345,23.4517,23.4086,23.4172,35015.0
2021-02-11 11:45:00,27.17,27.17,27.12,27.14,33338.0,23.4172,23.4172,23.3741,23.3914,33338.0
2021-02-11 11:50:00,27.14,27.14,27.09,27.09,29077.0,23.3914,23.3914,23.3483,23.3483,29077.0
2021-02-11 11:55:00,27.09,27.11,27.08,27.1,21993.0,23.3483,23.3655,23.3397,23.3569,21993.0
2021-02-11 12:00:00,27.11,27.12,27.09,27.11,99838.0,23.3655,23.3741,23.3483,23.3655,99838.0
2021-02-11 12:05:00,27.11,27.12,27.08,27.09,23775.0,23.3655,23.3741,23.3397,23.3483,23775.0
2021-02-11 12:10:00,27.08,27.12,27.08,27.09,30009.0,23.3397,23.3741,23.3397,23.3483,30009.0
2021-02-11 12:15:00,27.08,27.09,26.99,26.99,46739.0,23.3397,23.3483,23.2621,23.2621,46739.0
2021-02-11 12:20:00,27.0,27.03,26.99,27.01,36504.0,23.2707,23.2966,23.2621,23.2793,36504.0
2021-02-11 12:25:00,27.01,27.01,26.96,26.98,68287.0,23.2793,23.2793,23.2362,23.2535,68287.0
2021-02-11 12:30:00,26.98,27.03,26.98,27.01,102382.0,23.2535,23.2966,23.2535,23.2793,102382.0
2021-02-11 12:35:00,27.01,27.05,27.0,27.05,37438.0,23.2793,23.3138,23.2707,23.3138,37438.0
2021-02-11 12:40:00,27.04,27.05,26.96,26.98,44526.0,23.3052,23.3138,23.2362,23.2535,44526.0
2021-02-11 12:45:00,26.97,27.04,26.93,27.04,89078.0,23.2449,23.3052,23.2104,23.3052,89078.0
2021-02-11 12:50:00,27.04,27.06,27.0,27.03,30459.0,23.3052,23.3224,23.2707,23.2966,30459.0
2021-02-11 12:55:00,27.03,27.12,27.02,27.1,35448.0,23.2966,23.3741,23.2879,23.3569,35448.0
2021-02-11 13:00:00,27.1,27.1,27.07,27.1,109443.0,23.3569,23.3569,23.331,23.3569,109443.0
2021-02-11 13:05:00,27.1,27.14,27.09,27.12,58678.0,23.3569,23.3914,23.3483,23.3741,58678.0
2021-02-11 13:10:00,27.12,27.16,27.11,27.15,26939.0,23.3741,23.4086,23.3655,23.4,26939.0
2021-02-11 13:15:00,27.16,27.18,27.14,27.18,32339.0,23.4086,23.4258,23.3914,23.4258,32339.0
2021-02-11 13:20:00,27.18,27.23,27.17,27.22,25590.0,23.4258,23.4689,23.4172,23.4603,25590.0
2021-02-11 13:25:00,27.22,27.22,27.17,27.19,32310.0,23.4603,23.4603,23.4172,23.4345,32310.0
2021-02-11 13:30:00,27.18,27.2,27.16,27.19,27499.0,23.4258,23.4431,23.4086,23.4345,27499.0
2021-02-11 13:35:00,27.19,27.22,27.19,27.22,24293.0,23.4345,23.4603,23.4345,23.4603,24293.0
2021-02-11 13:40:00,27.22,27.23,27.19,27.2,30846.0,23.4603,23.4689,23.4345,23.4431,30846.0
2021-02-11 13:45:00,27.19,27.2,27.17,27.19,36398.0,23.4345,23.4431,23.4172,23.4345,36398.0
2021-02-11 13:50:00,27.19,27.19,27.17,27.18,65076.0,23.4345,23.4345,23.4172,23.4258,65076.0
2021-02-11 13:55:00,27.18,27.18,27.16,27.17,14461.0,23.4258,23.4258,23.4086,23.4172,14461.0
2021-02-11 14:00:00,27.16,27.17,27.14,27.15,76412.0,23.4086,23.4172,23.3914,23.4,76412.0
2021-02-11 14:05:00,27.16,27.16,27.14,27.14,62807.0,23.4086,23.4086,23.3914,23.3914,62807.0
2021-02-11 14:10:00,27.14,27.17,27.13,27.17,49500.0,23.3914,23.4172,23.3828,23.4172,49500.0
2021-02-11 14:15:00,27.17,27.2,27.16,27.19,22400.0,23.4172,23.4431,23.4086,23.4345,22400.0
2021-02-11 14:20:00,27.19,27.22,27.16,27.21,47170.0,23.4345,23.4603,23.4086,23.4517,47170.0
2021-02-11 14:25:00,27.21,27.27,27.21,27.27,21062.0,23.4517,23.5034,23.4517,23.5034,21062.0
2021-02-11 14:30:00,27.27,27.3,27.26,27.27,71514.0,23.5034,23.5293,23.4948,23.5034,71514.0
2021-02-11 14:35:00,27.26,27.28,27.25,27.27,37428.0,23.4948,23.512,23.4862,23.5034,37428.0
2021-02-11 14:40:00,27.27,27.28,27.26,27.27,24058.0,23.5034,23.512,23.4948,23.5034,24058.0
2021-02-11 14:45:00,27.28,27.28,27.26,27.27,27180.0,23.512,23.512,23.4948,23.5034,27180.0
2021-02-11 14:50:00,27.28,27.3,27.26,27.29,54056.0,23.512,23.5293,23.4948,23.5207,54056.0
2021-02-11 14:55:00,27.29,27.31,27.27,27.3,33723.0,23.5207,23.5379,23.5034,23.5293,33723.0
2021-02-11 15:00:00,27.3,27.34,27.3,27.32,43914.0,23.5293,23.5637,23.5293,23.5465,43914.0
2021-02-11 15:05:00,27.32,27.33,27.31,27.32,34579.0,23.5465,23.5551,23.5379,23.5465,34579.0
2021-02-11 15:10:00,27.33,27.36,27.32,27.33,44526.0,23.5551,23.581,23.5465,23.5551,44526.0
2021-02-11 15:15:00,27.32,27.34,27.31,27.33,37844.0,23.5465,23.5637,23.5379,23.5551,37844.0
2021-02-11 15:20:00,27.33,27.4,27.32,27.39,60095.0,23.5551,23.6155,23.5465,23.6068,60095.0
2021-02-11 15:25:00,27.4,27.44,27.39,27.43,70990.0,23.6155,23.6499,23.6068,23.6413,70990.0
2021-02-11 15:30:00,27.43,27.46,27.42,27.46,74024.0,23.6413,23.6672,23.6327,23.6672,74024.0
2021-02-11 15:35:00,27.46,27.47,27.43,27.45,98211.0,23.6672,23.6758,23.6413,23.6586,98211.0
2021-02-11 15:40:00,27.45,27.47,27.4,27.41,138645.0,23.6586,23.6758,23.6155,23.6241,138645.0
2021-02-11 15:45:00,27.41,27.43,27.35,27.35,123043.0,23.6241,23.6413,23.5724,23.5724,123043.0
2021-02-11 15:50:00,27.36,27.4,27.35,27.39,96947.0,23.581,23.6155,23.5724,23.6068,96947.0
2021-02-11 15:55:00,27.4,27.45,27.37,27.39,522731.0,23.6155,23.6586,23.5896,23.6068,522731.0
2021-02-12 09:30:00,27.38,27.44,27.26,27.27,125429.0,23.5982,23.6499,23.4948,23.5034,125429.0
2021-02-12 09:35:00,27.26,27.42,27.24,27.35,87797.0,23.4948,23.6327,23.4776,23.5724,87797.0
2021-02-12 09:40:00,27.35,27.42,27.35,27.4,41215.0,23.5724,23.6327,23.5724,23.6155,41215.0
2021-02-12 09:45:00,27.39,27.44,27.37,27.44,36072.0,23.6068,23.6499,23.5896,23.6499,36072.0
2021-02-12 09:50:00,27.44,27.44,27.37,27.41,37106.0,23.6499,23.6499,23.5896,23.6241,37106.0
2021-02-12 09:55:00,27.41,27.42,27.32,27.32,124109.0,23.6241,23.6327,23.5465,23.5465,124109.0
2021-02-12 10:00:00,27.32,27.41,27.31,27.41,42051.0,23.5465,23.6241,23.5379,23.6241,42051.0
2021-02-12 10:05:00,27.41,27.41,27.37,27.38,30057.0,23.6241,23.6241,23.5896,23.5982,30057.0
2021-02-12 10:10:00,27.38,27.4,27.35,27.36,32279.0,23.5982,23.6155,23.5724,23.581,32279.0
2021-02-12 10:15:00,27.37,27.38,27.33,27.34,34952.0,23.5896,23.5982,23.5551,23.5637,34952.0
2021-02-12 10:20:00,27.34,27.36,27.33,27.35,21599.0,23.5637,23.581,23.5551,23.5724,21599.0
2021-02-12 10:25:00,27.36,27.37,27.34,27.34,38784.0,23.581,23.5896,23.5637,23.5637,38784.0
2021-02-12 10:30:00,27.35,27.35,27.28,27.33,58795.0,23.5724,23.5724,23.512,23.5551,58795.0
2021-02-12 10:35:00,27.34,27.45,27.34,27.43,53070.0,23.5637,23.6586,23.5637,23.6413,53070.0
2021-02-12 10:40:00,27.44,27.49,27.44,27.49,13833.0,23.6499,23.693,23.6499,23.693,13833.0
2021-02-12 10:45:00,27.49,27.5,27.46,27.48,33439.0,23.693,23.7016,23.6672,23.6844,33439.0
2021-02-12 10:50:00,27.47,27.48,27.45,27.46,14326.0,23.6758,23.6844,23.6586,23.6672,14326.0
2021-02-12 10:55:00,27.46,27.49,27.45,27.49,36049.0,23.6672,23.693,23.6586,23.693,36049.0
2021-02-12 11:00:00,27.49,27.49,27.41,27.42,24242.0,23.693,23.693,23.6241,23.6327,24242.0
2021-02-12 11:05:00,27.42,27.43,27.39,27.43,17124.0,23.6327,23.6413,23.6068,23.6413,17124.0
2021-02-12 11:10:00,27.43,27.44,27.41,27.43,23480.0,23.6413,23.6499,23.6241,23.6413,23480.0
2021-02-12 11:15:00,27.43,27.45,27.42,27.44,17873.0,23.6413,23.6586,23.6327,23.6499,17873.0
2021-02-12 11:20:00,27.44,27.47,27.42,27.42,24654.0,23.6499,23.6758,23.6327,23.6327,24654.0
2021-02-12 11:25:00,27.43,27.44,27.41,27.43,17011.0,23.6413,23.6499,23.6241,23.6413,17011.0
2021-02-12 11:30:00,27.43,27.43,27.4,27.42,23749.0,23.6413,23.6413,23.6155,23.6327,23749.0
2021-02-12 11:35:00,27.42,27.43,27.4,27.43,25556.0,23.6327,23.6413,23.6155,23.6413,25556.0
2021-02-12 11:40:00,27.43,27.44,27.42,27.42,21833.0,23.6413,23.6499,23.6327,23.6327,21833.0
2021-02-12 11:45:00,27.43,27.45,27.42,27.44,10677.0,23.6413,23.6586,23.6327,23.6499,10677.0
2021-02-12 11:50:00,27.45,27.45,27.42,27.42,20196.0,23.6586,23.6586,23.6327,23.6327,20196.0
2021-02-12 11:55:00,27.43,27.43,27.4,27.41,17440.0,23.6413,23.6413,23.6155,23.6241,17440.0
2021-02-12 12:00:00,27.41,27.41,27.38,27.39,60968.0,23.6241,23.6241,23.5982,23.6068,60968.0
2021-02-12 12:05:00,27.39,27.39,27.35,27.35,24034.0,23.6068,23.6068,23.5724,23.5724,24034.0
2021-02-12 12:10:00,27.35,27.36,27.33,27.34,22882.0,23.5724,23.581,23.5551,23.5637,22882.0
2021-02-12 12:15:00,27.33,27.35,27.3,27.34,53404.0,23.5551,23.5724,23.5293,23.5637,53404.0
2021-02-12 12:20:00,27.34,27.34,27.31,27.33,6204.0,23.5637,23.5637,23.5379,23.5551,6204.0
2021-02-12 12:25:00,27.33,27.34,27.31,27.34,27572.0,23.5551,23.5637,23.5379,23.5637,27572.0
2021-02-12 12:30:00,27.33,27.35,27.32,27.35,22597.0,23.5551,23.5724,23.5465,23.5724,22597.0
2021-02-12 12:35:00,27.34,27.35,27.32,27.33,11068.0,23.5637,23.5724,23.5465,23.5551,11068.0
2021-02-12 12:40:00,27.33,27.34,27.31,27.34,22716.0,23.5551,23.5637,23.5379,23.5637,22716.0
2021-02-12 12:45:00,27.34,27.34,27.33,27.34,6967.0,23.5637,23.5637,23.5551,23.5637,6967.0
2021-02-12 12:50:00,27.34,27.35,27.32,27.33,17883.0,23.5637,23.5724,23.5465,23.5551,17883.0
2021-02-12 12:55:00,27.33,27.36,27.32,27.36,44847.0,23.5551,23.581,23.5465,23.581,44847.0
2021-02-12 13:00:00,27.36,27.37,27.34,27.35,31936.0,23.581,23.5896,23.5637,23.5724,31936.0
2021-02-12 13:05:00,27.35,27.36,27.33,27.34,22440.0,23.5724,23.581,23.5551,23.5637,22440.0
2021-02-12 13:10:00,27.34,27.35,27.33,27.34,21364.0,23.5637,23.5724,23.5551,23.5637,21364.0
2021-02-12 13:15:00,27.34,27.37,27.31,27.33,83808.0,23.5637,23.5896,23.5379,23.5551,83808.0
2021-02-12 13:20:00,27.33,27.36,27.33,27.36,20766.0,23.5551,23.581,23.5551,23.581,20766.0
2021-02-12 13:25:00,27.35,27.36,27.34,27.35,15906.0,23.5724,23.581,23.5637,23.5724,15906.0
2021-02-12 13:30:00,27.35,27.36,27.35,27.36,5432.0,23.5724,23.581,23.5724,23.581,5432.0
2021-02-12 13:35:00,27.35,27.35,27.33,27.33,19831.0,23.5724,23.5724,23.5551,23.5551,19831.0
2021-02-12 13:40:00,27.34,27.34,27.32,27.33,21617.0,23.5637,23.5637,23.5465,23.5551,21617.0
2021-02-12 13:45:00,27.33,27.34,27.32,27.33,21377.0,23.5551,23.5637,23.5465,23.5551,21377.0
2021-02-12 13:50:00,27.33,27.33,27.29,27.31,40725.0,23.5551,23.5551,23.5207,23.5379,40725.0
2021-02-12 13:55:00,27.3,27.32,27.28,27.32,57851.0,23.5293,23.5465,23.512,23.5465,57851.0
2021-02-12 14:00:00,27.32,27.32,27.28,27.29,21018.0,23.5465,23.5465,23.512,23.5207,21018.0
2021-02-12 14:05:00,27.29,27.29,27.26,27.27,48262.0,23.5207,23.5207,23.4948,23.5034,48262.0
2021-02-12 14:10:00,27.27,27.27,27.25,27.26,16931.0,23.5034,23.5034,23.4862,23.4948,16931.0
2021-02-12 14:15:00,27.26,27.27,27.25,27.27,16160.0,23.4948,23.5034,23.4862,23.5034,16160.0
2021-02-12 14:20:00,27.27,27.27,27.24,27.25,46865.0,23.5034,23.5034,23.4776,23.4862,46865.0
2021-02-12 14:25:00,27.25,27.26,27.23,27.26,25756.0,23.4862,23.4948,23.4689,23.4948,25756.0
2021-02-12 14:30:00,27.26,27.26,27.25,27.26,17518.0,23.4948,23.4948,23.4862,23.4948,17518.0
2021-02-12 14:35:00,27.26,27.26,27.24,27.25,28818.0,23.4948,23.4948,23.4776,23.4862,28818.0
2021-02-12 14:40:00,27.24,27.27,27.24,27.27,28842.0,23.4776,23.5034,23.4776,23.5034,28842.0
2021-02-12 14:45:00,27.26,27.29,27.25,27.28,20331.0,23.4948,23.5207,23.4862,23.512,20331.0
2021-02-12 14:50:00,27.29,27.31,27.28,27.28,27543.0,23.5207,23.5379,23.512,23.512,27543.0
2021-02-12 14:55:00,27.28,27.29,27.26,27.27,28138.0,23.512,23.5207,23.4948,23.5034,28138.0
2021-02-12 15:00:00,27.27,27.28,27.25,27.28,44397.0,23.5034,23.512,23.4862,23.512,44397.0
2021-02-12 15:05:00,27.28,27.32,27.27,27.32,22892.0,23.512,23.5465,23.5034,23.5465,22892.0
2021-02-12 15:10:00,27.32,27.32,27.3,27.32,22591.0,23.5465,23.5465,23.5293,23.5465,22591.0
2021-02-12 15:15:00,27.32,27.33,27.31,27.31,31308.0,23.5465,23.5551,23.5379,23.5379,31308.0
2021-02-12 15:20:00,27.32,27.32,27.3,27.31,50897.0,23.5465,23.5465,23.5293,23.5379,50897.0
2021-02-12 15:25:00,27.31,27.33,27.3,27.33,43415.0,23.5379,23.5551,23.5293,23.5551,43415.0
2021-02-12 15:30:00,27.32,27.37,27.32,27.35,66461.0,23.5465,23.5896,23.5465,23.5724,66461.0
2021-02-12 15:35:00,27.36,27.43,27.35,27.4,119734.0,23.581,23.6413,23.5724,23.6155,119734.0
2021-02-12 15:40:00,27.39,27.43,27.39,27.41,66540.0,23.6068,23.6413,23.6068,23.6241,66540.0
2021-02-12 15:45:00,27.4,27.42,27.38,27.41,52025.0,23.6155,23.6327,23.5982,23.6241,52025.0
2021-02-12 15:50:00,27.41,27.46,27.41,27.45,104835.0,23.6241,23.6672,23.6241,23.6586,104835.0
2021-02-12 15:55:00,27.45,27.5,27.44,27.49,278363.0,23.6586,23.7016,23.6499,23.693,278363.0
2021-02-16 09:30:00,27.44,27.68,27.44,27.61,241645.0,23.6499,23.8568,23.6499,23.7965,241645.0
2021-02-16 09:35:00,27.61,27.66,27.45,27.48,103954.0,23.7965,23.8395,23.6586,23.6844,103954.0
2021-02-16 09:40:00,27.49,27.52,27.46,27.48,67844.0,23.693,23.7189,23.6672,23.6844,67844.0
2021-02-16 09:45:00,27.47,27.49,27.33,27.38,190836.0,23.6758,23.693,23.5551,23.5982,190836.0
2021-02-16 09:50:00,27.37,27.38,27.29,27.35,97454.0,23.5896,23.5982,23.5207,23.5724,97454.0
2021-02-16 09:55:00,27.35,27.35,27.3,27.31,64374.0,23.5724,23.5724,23.5293,23.5379,64374.0
2021-02-16 10:00:00,27.3,27.33,27.28,27.29,69032.0,23.5293,23.5551,23.512,23.5207,69032.0
2021-02-16 10:05:00,27.27,27.28,27.21,27.21,73415.0,23.5034,23.512,23.4517,23.4517,73415.0
2021-02-16 10:10:00,27.2,27.22,27.13,27.14,93961.0,23.4431,23.4603,23.3828,23.3914,93961.0
2021-02-16 10:15:00,27.14,27.17,27.11,27.14,82361.0,23.3914,23.4172,23.3655,23.3914,82361.0
2021-02-16 10:20:00,27.14,27.16,27.11,27.14,79884.0,23.3914,23.4086,23.3655,23.3914,79884.0
2021-02-16 10:25:00,27.14,27.26,27.13,27.24,87920.0,23.3914,23.4948,23.3828,23.4776,87920.0
2021-02-16 10:30:00,27.25,27.26,27.21,27.25,50564.0,23.4862,23.4948,23.4517,23.4862,50564.0
2021-02-16 10:35:00,27.25,27.27,27.22,27.25,38037.0,23.4862,23.5034,23.4603,23.4862,38037.0
2021-02-16 10:40:00,27.25,27.25,27.18,27.18,44167.0,23.4862,23.4862,23.4258,23.4258,44167.0
2021-02-16 10:45:00,27.19,27.23,27.12,27.14,69616.0,23.4345,23.4689,23.3741,23.3914,69616.0
2021-02-16 10:50:00,27.14,27.16,27.09,27.11,76827.0,23.3914,23.4086,23.3483,23.3655,76827.0
2021-02-16 10:55:00,27.11,27.18,27.09,27.16,128116.0,23.3655,23.4258,23.3483,23.4086,128116.0
2021-02-16 11:00:00,27.17,27.17,27.11,27.12,49666.0,23.4172,23.4172,23.3655,23.3741,49666.0
2021-02-16 11:05:00,27.12,27.14,27.1,27.12,43869.0,23.3741,23.3914,23.3569,23.3741,43869.0
2021-02-16 11:10:00,27.12,27.24,27.11,27.19,61634.0,23.3741,23.4776,23.3655,23.4345,61634.0
2021-02-16 11:15:00,27.18,27.18,27.07,27.14,125249.0,23.4258,23.4258,23.331,23.3914,125249.0
2021-02-16 11:20:00,27.13,27.18,27.12,27.13,52531.0,23.3828,23.4258,23.3741,23.3828,52531.0
2021-02-16 11:25:00,27.13,27.13,27.08,27.12,34425.0,23.3828,23.3828,23.3397,23.3741,34425.0
2021-02-16 11:30:00,27.11,27.13,27.06,27.13,46863.0,23.3655,23.3828,23.3224,23.3828,46863.0
2021-02-16 11:35:00,27.13,27.14,27.1,27.13,25287.0,23.3828,23.3914,23.3569,23.3828,25287.0
2021-02-16 11:40:00,27.14,27.18,27.1,27.11,47542.0,23.3914,23.4258,23.3569,23.3655,47542.0
2021-02-16 11:45:00,27.11,27.12,27.07,27.08,22777.0,23.3655,23.3741,23.331,23.3397,22777.0
2021-02-16 11:50:00,27.07,27.08,27.01,27.07,155678.0,23.331,23.3397,23.2793,23.331,155678.0
2021-02-16 11:55:00,27.07,27.07,27.0,27.02,62370.0,23.331,23.331,23.2707,23.2879,62370.0
2021-02-16 12:00:00,27.01,27.08,26.99,27.05,52577.0,23.2793,23.3397,23.2621,23.3138,52577.0
2021-02-16 12:05:00,27.04,27.05,27.01,27.03,35443.0,23.3052,23.3138,23.2793,23.2966,35443.0
2021-02-16 12:10:00,27.02,27.12,27.02,27.11,103443.0,23.2879,23.3741,23.2879,23.3655,103443.0
2021-02-16 12:15:00,27.11,27.14,27.1,27.13,30743.0,23.3655,23.3914,23.3569,23.3828,30743.0
2021-02-16 12:20:00,27.12,27.15,27.12,27.13,26556.0,23.3741,23.4,23.3741,23.3828,26556.0
2021-02-16 12:25:00,27.14,27.18,27.12,27.17,33456.0,23.3914,23.4258,23.3741,23.4172,33456.0
2021-02-16 12:30:00,27.17,27.17,27.12,27.14,23315.0,23.4172,23.4172,23.3741,23.3914,23315.0
2021-02-16 12:35:00,27.14,27.16,27.13,27.14,42544.0,23.3914,23.4086,23.3828,23.3914,42544.0
2021-02-16 12:40:00,27.14,27.17,27.13,27.13,28511.0,23.3914,23.4172,23.3828,23.3828,28511.0
2021-02-16 12:45:00,27.13,27.15,27.1,27.14,45266.0,23.3828,23.4,23.3569,23.3914,45266.0
2021-02-16 12:50:00,27.14,27.15,27.12,27.14,18038.0,23.3914,23.4,23.3741,23.3914,18038.0
2021-02-16 12:55:00,27.14,27.17,27.14,27.17,41646.0,23.3914,23.4172,23.3914,23.4172,41646.0
2021-02-16 13:00:00,27.16,27.2,27.16,27.19,32316.0,23.4086,23.4431,23.4086,23.4345,32316.0
2021-02-16 13:05:00,27.2,27.2,27.18,27.2,18541.0,23.4431,23.4431,23.4258,23.4431,18541.0
2021-02-16 13:10:00,27.2,27.2,27.18,27.2,29181.0,23.4431,23.4431,23.4258,23.4431,29181.0
2021-02-16 13:15:00,27.2,27.21,27.19,27.2,37723.0,23.4431,23.4517,23.4345,23.4431,37723.0
2021-02-16 13:20:00,27.2,27.2,27.17,27.2,30017.0,23.4431,23.4431,23.4172,23.4431,30017.0
2021-02-16 13:25:00,27.2,27.2,27.17,27.2,35285.0,23.4431,23.4431,23.4172,23.4431,35285.0
2021-02-16 13:30:00,27.2,27.21,27.18,27.21,33529.0,23.4431,23.4517,23.4258,23.4517,33529.0
2021-02-16 13:35:00,27.21,27.22,27.17,27.18,44633.0,23.4517,23.4603,23.4172,23.4258,44633.0
2021-02-16 13:40:00,27.18,27.19,27.15,27.19,57469.0,23.4258,23.4345,23.4,23.4345,57469.0
2021-02-16 13:45:00,27.18,27.24,27.17,27.24,42817.0,23.4258,23.4776,23.4172,23.4776,42817.0
2021-02-16 13:50:00,27.24,27.25,27.21,27.24,56297.0,23.4776,23.4862,23.4517,23.4776,56297.0
2021-02-16 13:55:00,27.24,27.25,27.22,27.23,50692.0,23.4776,23.4862,23.4603,23.4689,50692.0
2021-02-16 14:00:00,27.22,27.25,27.22,27.25,20959.0,23.4603,23.4862,23.4603,23.4862,20959.0
2021-02-16 14:05:00,27.24,27.25,27.22,27.23,30437.0,23.4776,23.4862,23.4603,23.4689,30437.0
2021-02-16 14:10:00,27.22,27.24,27.19,27.23,47735.0,23.4603,23.4776,23.4345,23.4689,47735.0
2021-02-16 14:15:00,27.23,27.26,27.22,27.23,52322.0,23.4689,23.4948,23.4603,23.4689,52322.0
2021-02-16 14:20:00,27.23,27.23,27.19,27.2,30226.0,23.4689,23.4689,23.4345,23.4431,30226.0
2021-02-16 14:25:00,27.21,27.24,27.2,27.24,31131.0,23.4517,23.4776,23.4431,23.4776,31131.0
2021-02-16 14:30:00,27.23,27.25,27.22,27.25,42352.0,23.4689,23.4862,23.4603,23.4862,42352.0
2021-02-16 14:35:00,27.25,27.27,27.23,27.24,51358.0,23.4862,23.5034,23.4689,23.4776,51358.0
2021-02-16 14:40:00,27.25,27.25,27.21,27.24,28708.0,23.4862,23.4862,23.4517,23.4776,28708.0
2021-02-16 14:45:00,27.24,27.24,27.21,27.21,20901.0,23.4776,23.4776,23.4517,23.4517,20901.0
2021-02-16 14:50:00,27.21,27.22,27.17,27.19,48013.0,23.4517,23.4603,23.4172,23.4345,48013.0
2021-02-16 14:55:00,27.19,27.23,27.18,27.22,26866.0,23.4345,23.4689,23.4258,23.4603,26866.0
2021-02-16 15:00:00,27.21,27.22,27.19,27.21,41610.0,23.4517,23.4603,23.4345,23.4517,41610.0
2021-02-16 15:05:00,27.21,27.23,27.2,27.2,37189.0,23.4517,23.4689,23.4431,23.4431,37189.0
2021-02-16 15:10:00,27.2,27.21,27.16,27.19,44382.0,23.4431,23.4517,23.4086,23.4345,44382.0
2021-02-16 15:15:00,27.19,27.2,27.17,27.19,53067.0,23.4345,23.4431,23.4172,23.4345,53067.0
2021-02-16 15:20:00,27.19,27.23,27.18,27.21,40875.0,23.4345,23.4689,23.4258,23.4517,40875.0
2021-02-16 15:25:00,27.21,27.25,27.21,27.25,57764.0,23.4517,23.4862,23.4517,23.4862,57764.0
2021-02-16 15:30:00,27.24,27.26,27.22,27.24,70367.0,23.4776,23.4948,23.4603,23.4776,70367.0
2021-02-16 15:35:00,27.24,27.26,27.21,27.23,80212.0,23.4776,23.4948,23.4517,23.4689,80212.0
2021-02-16 15:40:00,27.22,27.34,27.22,27.28,145100.0,23.4603,23.5637,23.4603,23.512,145100.0
2021-02-16 15:45:00,27.28,27.3,27.26,27.28,82693.0,23.512,23.5293,23.4948,23.512,82693.0
2021-02-16 15:50:00,27.28,27.28,27.2,27.23,118275.0,23.512,23.512,23.4431,23.4689,118275.0
2021-02-16 15:55:00,27.22,27.23,27.16,27.16,302582.0,23.4603,23.4689,23.4086,23.4086,302582.0
2021-02-17 09:30:00,27.0,27.08,26.89,26.94,281791.0,23.2707,23.3397,23.1759,23.219,281791.0
2021-02-17 09:35:00,26.93,26.97,26.82,26.89,138189.0,23.2104,23.2449,23.1156,23.1759,138189.0
2021-02-17 09:40:00,26.89,27.02,26.86,27.0,124550.0,23.1759,23.2879,23.15,23.2707,124550.0
2021-02-17 09:45:00,27.0,27.03,26.95,26.96,68274.0,23.2707,23.2966,23.2276,23.2362,68274.0
2021-02-17 09:50:00,26.96,27.01,26.94,26.96,91227.0,23.2362,23.2793,23.219,23.2362,91227.0
2021-02-17 09:55:00,26.95,26.97,26.8,26.82,93779.0,23.2276,23.2449,23.0983,23.1156,93779.0
2021-02-17 10:00:00,26.82,26.88,26.8,26.82,113693.0,23.1156,23.1673,23.0983,23.1156,113693.0
2021-02-17 10:05:00,26.82,26.82,26.74,26.8,111520.0,23.1156,23.1156,23.0466,23.0983,111520.0
2021-02-17 10:10:00,26.8,26.85,26.7,26.74,109175.0,23.0983,23.1414,23.0121,23.0466,109175.0
2021-02-17 10:15:00,26.73,26.74,26.64,26.7,357402.0,23.038,23.0466,22.9604,23.0121,357402.0
2021-02-17 10:20:00,26.7,26.77,26.64,26.64,96021.0,23.0121,23.0725,22.9604,22.9604,96021.0
2021-02-17 10:25:00,26.64,26.65,26.59,26.59,72537.0,22.9604,22.969,22.9173,22.9173,72537.0
2021-02-17 10:30:00,26.59,26.6,26.52,26.55,78506.0,22.9173,22.926,22.857,22.8829,78506.0
2021-02-17 10:35:00,26.56,26.61,26.55,26.59,89958.0,22.8915,22.9346,22.8829,22.9173,89958.0
2021-02-17 10:40:00,26.59,26.59,26.52,26.53,107618.0,22.9173,22.9173,22.857,22.8656,107618.0
2021-02-17 10:45:00,26.54,26.59,26.5,26.59,118738.0,22.8742,22.9173,22.8398,22.9173,118738.0
2021-02-17 10:50:00,26.58,26.59,26.47,26.49,144616.0,22.9087,22.9173,22.8139,22.8311,144616.0
2021-02-17 10:55:00,26.5,26.53,26.48,26.49,86986.0,22.8398,22.8656,22.8225,22.8311,86986.0
2021-02-17 11:00:00,26.5,26.5,26.42,26.43,80093.0,22.8398,22.8398,22.7708,22.7794,80093.0
2021-02-17 11:05:00,26.43,26.44,26.38,26.39,81604.0,22.7794,22.7881,22.7363,22.745,81604.0
2021-02-17 11:10:00,26.38,26.39,26.28,26.29,80785.0,22.7363,22.745,22.6502,22.6588,80785.0
2021-02-17 11:15:00,26.28,26.31,26.23,26.24,117775.0,22.6502,22.676,22.6071,22.6157,117775.0
2021-02-17 11:20:00,26.24,26.29,26.23,26.25,116714.0,22.6157,22.6588,22.6071,22.6243,116714.0
2021-02-17 11:25:00,26.25,26.37,26.23,26.32,139733.0,22.6243,22.7277,22.6071,22.6846,139733.0
2021-02-17 11:30:00,26.31,26.36,26.3,26.33,92921.0,22.676,22.7191,22.6674,22.6932,92921.0
2021-02-17 11:35:00,26.34,26.36,26.31,26.31,117966.0,22.7019,22.7191,22.676,22.676,117966.0
2021-02-17 11:40:00,26.32,26.37,26.26,26.29,179817.0,22.6846,22.7277,22.6329,22.6588,179817.0
2021-02-17 11:45:00,26.29,26.33,26.27,26.29,98920.0,22.6588,22.6932,22.6415,22.6588,98920.0
2021-02-17 11:50:00,26.29,26.31,26.28,26.3,67493.0,22.6588,22.676,22.6502,22.6674,67493.0
2021-02-17 11:55:00,26.3,26.31,26.26,26.29,57733.0,22.6674,22.676,22.6329,22.6588,57733.0
2021-02-17 12:00:00,26.3,26.32,26.27,26.3,66244.0,22.6674,22.6846,22.6415,22.6674,66244.0
2021-02-17 12:05:00,26.3,26.31,26.29,26.3,60767.0,22.6674,22.676,22.6588,22.6674,60767.0
2021-02-17 12:10:00,26.3,26.31,26.27,26.27,45950.0,22.6674,22.676,22.6415,22.6415,45950.0
2021-02-17 12:15:00,26.28,26.28,26.25,26.27,60343.0,22.6502,22.6502,22.6243,22.6415,60343.0
2021-02-17 12:20:00,26.26,26.27,26.25,26.25,37807.0,22.6329,22.6415,22.6243,22.6243,37807.0
2021-02-17 12:25:00,26.26,26.29,26.25,26.29,55614.0,22.6329,22.6588,22.6243,22.6588,55614.0
2021-02-17 12:30:00,26.29,26.31,26.28,26.3,41092.0,22.6588,22.676,22.6502,22.6674,41092.0
2021-02-17 12:35:00,26.29,26.3,26.28,26.29,42689.0,22.6588,22.6674,22.6502,22.6588,42689.0
2021-02-17 12:40:00,26.29,26.3,26.26,26.27,80614.0,22.6588,22.6674,22.6329,22.6415,80614.0
2021-02-17 12:45:00,26.28,26.31,26.25,26.3,84093.0,22.6502,22.676,22.6243,22.6674,84093.0
2021-02-17 12:50:00,26.29,26.34,26.29,26.32,48991.0,22.6588,22.7019,22.6588,22.6846,48991.0
2021-02-17 12:55:00,26.33,26.33,26.31,26.32,62240.0,22.6932,22.6932,22.676,22.6846,62240.0
2021-02-17 13:00:00,26.32,26.33,26.29,26.3,73623.0,22.6846,22.6932,22.6588,22.6674,73623.0
2021-02-17 13:05:00,26.3,26.38,26.3,26.37,55861.0,22.6674,22.7363,22.6674,22.7277,55861.0
2021-02-17 13:10:00,26.37,26.37,26.35,26.37,30647.0,22.7277,22.7277,22.7105,22.7277,30647.0
2021-02-17 13:15:00,26.37,26.39,26.35,26.39,34403.0,22.7277,22.745,22.7105,22.745,34403.0
2021-02-17 13:20:00,26.38,26.39,26.37,26.38,56605.0,22.7363,22.745,22.7277,22.7363,56605.0
2021-02-17 13:25:00,26.38,26.44,26.37,26.44,52057.0,22.7363,22.7881,22.7277,22.7881,52057.0
2021-02-17 13:30:00,26.44,26.46,26.42,26.45,50495.0,22.7881,22.8053,22.7708,22.7967,50495.0
2021-02-17 13:35:00,26.45,26.45,26.42,26.43,48254.0,22.7967,22.7967,22.7708,22.7794,48254.0
2021-02-17 13:40:00,26.44,26.45,26.42,26.42,31184.0,22.7881,22.7967,22.7708,22.7708,31184.0
2021-02-17 13:45:00,26.43,26.44,26.42,26.44,46483.0,22.7794,22.7881,22.7708,22.7881,46483.0
2021-02-17 13:50:00,26.44,26.45,26.42,26.43,45486.0,22.7881,22.7967,22.7708,22.7794,45486.0
2021-02-17 13:55:00,26.43,26.44,26.35,26.35,68135.0,22.7794,22.7881,22.7105,22.7105,68135.0
2021-02-17 14:00:00,26.36,26.4,26.35,26.39,42806.0,22.7191,22.7536,22.7105,22.745,42806.0
2021-02-17 14:05:00,26.39,26.41,26.38,26.41,69934.0,22.745,22.7622,22.7363,22.7622,69934.0
2021-02-17 14:10:00,26.4,26.41,26.37,26.38,37289.0,22.7536,22.7622,22.7277,22.7363,37289.0
2021-02-17 14:15:00,26.38,26.38,26.36,26.37,22973.0,22.7363,22.7363,22.7191,22.7277,22973.0
2021-02-17 14:20:00,26.37,26.37,26.32,26.33,148943.0,22.7277,22.7277,22.6846,22.6932,148943.0
2021-02-17 14:25:00,26.33,26.33,26.29,26.3,38768.0,22.6932,22.6932,22.6588,22.6674,38768.0
2021-02-17 14:30:00,26.3,26.31,26.28,26.3,70813.0,22.6674,22.676,22.6502,22.6674,70813.0
2021-02-17 14:35:00,26.3,26.33,26.3,26.32,80733.0,22.6674,22.6932,22.6674,22.6846,80733.0
2021-02-17 14:40:00,26.32,26.32,26.27,26.27,36749.0,22.6846,22.6846,22.6415,22.6415,36749.0
2021-02-17 14:45:00,26.27,26.28,26.26,26.27,46155.0,22.6415,22.6502,22.6329,22.6415,46155.0
2021-02-17 14:50:00,26.27,26.28,26.25,26.26,47778.0,22.6415,22.6502,22.6243,22.6329,47778.0
2021-02-17 14:55:00,26.26,26.3,26.25,26.3,58923.0,22.6329,22.6674,22.6243,22.6674,58923.0
2021-02-17 15:00:00,26.3,26.32,26.28,26.29,131636.0,22.6674,22.6846,22.6502,22.6588,131636.0
2021-02-17 15:05:00,26.29,26.29,26.25,26.25,52313.0,22.6588,22.6588,22.6243,22.6243,52313.0
2021-02-17 15:10:00,26.26,26.26,26.22,26.25,65264.0,22.6329,22.6329,22.5984,22.6243,65264.0
2021-02-17 15:15:00,26.25,26.27,26.23,26.25,110318.0,22.6243,22.6415,22.6071,22.6243,110318.0
2021-02-17 15:20:00,26.25,26.27,26.24,26.24,79056.0,22.6243,22.6415,22.6157,22.6157,79056.0
2021-02-17 15:25:00,26.25,26.26,26.24,26.25,108133.0,22.6243,22.6329,22.6157,22.6243,108133.0
2021-02-17 15:30:00,26.25,26.28,26.24,26.27,112539.0,22.6243,22.6502,22.6157,22.6415,112539.0
2021-02-17 15:35:00,26.28,26.29,26.26,26.27,208534.0,22.6502,22.6588,22.6329,22.6415,208534.0
2021-02-17 15:40:00,26.27,26.28,26.24,26.24,183102.0,22.6415,22.6502,22.6157,22.6157,183102.0
2021-02-17 15:45:00,26.24,26.26,26.23,26.24,224530.0,22.6157,22.6329,22.6071,22.6157,224530.0
2021-02-17 15:50:00,26.24,26.31,26.24,26.29,227562.0,22.6157,22.676,22.6157,22.6588,227562.0
2021-02-17 15:55:00,26.3,26.3,26.23,26.29,557159.0,22.6674,22.6674,22.6071,22.6588,557159.0
2021-02-18 09:30:00,26.09,26.17,25.96,26.14,216800.0,22.4864,22.5553,22.3744,22.5295,216800.0
2021-02-18 09:35:00,26.14,26.37,26.13,26.25,126520.0,22.5295,22.7277,22.5209,22.6243,126520.0
2021-02-18 09:40:00,26.25,26.25,26.14,26.18,110927.0,22.6243,22.6243,22.5295,22.564,110927.0
2021-02-18 09:45:00,26.17,26.31,26.13,26.26,119417.0,22.5553,22.676,22.5209,22.6329,119417.0
2021-02-18 09:50:00,26.26,26.33,26.23,26.29,163414.0,22.6329,22.6932,22.6071,22.6588,163414.0
2021-02-18 09:55:00,26.29,26.35,26.23,26.33,205248.0,22.6588,22.7105,22.6071,22.6932,205248.0
2021-02-18 10:00:00,26.32,26.33,26.2,26.21,82054.0,22.6846,22.6932,22.5812,22.5898,82054.0
2021-02-18 10:05:00,26.2,26.2,26.08,26.14,89266.0,22.5812,22.5812,22.4778,22.5295,89266.0
2021-02-18 10:10:00,26.15,26.3,26.14,26.27,66846.0,22.5381,22.6674,22.5295,22.6415,66846.0
2021-02-18 10:15:00,26.27,26.3,26.24,26.27,130897.0,22.6415,22.6674,22.6157,22.6415,130897.0
2021-02-18 10:20:00,26.27,26.28,26.1,26.11,146654.0,22.6415,22.6502,22.495,22.5036,146654.0
2021-02-18 10:25:00,26.12,26.16,26.09,26.15,67380.0,22.5123,22.5467,22.4864,22.5381,67380.0
2021-02-18 10:30:00,26.15,26.21,26.12,26.21,66936.0,22.5381,22.5898,22.5123,22.5898,66936.0
2021-02-18 10:35:00,26.21,26.23,26.18,26.22,55832.0,22.5898,22.6071,22.564,22.5984,55832.0
2021-02-18 10:40:00,26.22,26.25,26.19,26.21,57217.0,22.5984,22.6243,22.5726,22.5898,57217.0
2021-02-18 10:45:00,26.21,26.29,26.2,26.27,93760.0,22.5898,22.6588,22.5812,22.6415,93760.0
2021-02-18 10:50:00,26.26,26.26,26.17,26.23,65628.0,22.6329,22.6329,22.5553,22.6071,65628.0
2021-02-18 10:55:00,26.23,26.27,26.14,26.16,81109.0,22.6071,22.6415,22.5295,22.5467,81109.0
2021-02-18 11:00:00,26.16,26.2,26.14,26.15,45553.0,22.5467,22.5812,22.5295,22.5381,45553.0
2021-02-18 11:05:00,26.15,26.24,26.15,26.22,78035.0,22.5381,22.6157,22.5381,22.5984,78035.0
2021-02-18 11:10:00,26.23,26.23,26.16,26.23,71734.0,22.6071,22.6071,22.5467,22.6071,71734.0
2021-02-18 11:15:00,26.22,26.26,26.19,26.21,56022.0,22.5984,22.6329,22.5726,22.5898,56022.0
2021-02-18 11:20:00,26.21,26.22,26.15,26.15,42862.0,22.5898,22.5984,22.5381,22.5381,42862.0
2021-02-18 11:25:00,26.16,26.19,26.14,26.14,27254.0,22.5467,22.5726,22.5295,22.5295,27254.0
2021-02-18 11:30:00,26.15,26.19,26.14,26.16,44109.0,22.5381,22.5726,22.5295,22.5467,44109.0
2021-02-18 11:35:00,26.16,26.28,26.16,26.21,85153.0,22.5467,22.6502,22.5467,22.5898,85153.0
2021-02-18 11:40:00,26.21,26.28,26.21,26.27,38839.0,22.5898,22.6502,22.5898,22.6415,38839.0
2021-02-18 11:45:00,26.28,26.28,26.2,26.21,46250.0,22.6502,22.6502,22.5812,22.5898,46250.0
2021-02-18 11:50:00,26.21,26.25,26.2,26.24,25463.0,22.5898,22.6243,22.5812,22.6157,25463.0
2021-02-18 11:55:00,26.23,26.25,26.2,26.23,37506.0,22.6071,22.6243,22.5812,22.6071,37506.0
2021-02-18 12:00:00,26.23,26.24,26.21,26.24,26620.0,22.6071,22.6157,22.5898,22.6157,26620.0
2021-02-18 12:05:00,26.23,26.25,26.21,26.24,50832.0,22.6071,22.6243,22.5898,22.6157,50832.0
2021-02-18 12:10:00,26.25,26.27,26.22,26.24,43244.0,22.6243,22.6415,22.5984,22.6157,43244.0
2021-02-18 12:15:00,26.25,26.29,26.23,26.29,38450.0,22.6243,22.6588,22.6071,22.6588,38450.0
2021-02-18 12:20:00,26.29,26.31,26.28,26.3,60526.0,22.6588,22.676,22.6502,22.6674,60526.0
2021-02-18 12:25:00,26.31,26.33,26.29,26.33,77647.0,22.676,22.6932,22.6588,22.6932,77647.0
2021-02-18 12:30:00,26.33,26.34,26.31,26.32,52116.0,22.6932,22.7019,22.676,22.6846,52116.0
2021-02-18 12:35:00,26.32,26.33,26.29,26.3,47706.0,22.6846,22.6932,22.6588,22.6674,47706.0
2021-02-18 12:40:00,26.3,26.31,26.27,26.27,22026.0,22.6674,22.676,22.6415,22.6415,22026.0
2021-02-18 12:45:00,26.27,26.29,26.27,26.28,15563.0,22.6415,22.6588,22.6415,22.6502,15563.0
2021-02-18 12:50:00,26.29,26.29,26.24,26.24,45612.0,22.6588,22.6588,22.6157,22.6157,45612.0
2021-02-18 12:55:00,26.24,26.26,26.23,26.24,26676.0,22.6157,22.6329,22.6071,22.6157,26676.0
2021-02-18 13:00:00,26.23,26.23,26.21,26.22,24200.0,22.6071,22.6071,22.5898,22.5984,24200.0
2021-02-18 13:05:00,26.22,26.23,26.21,26.22,23368.0,22.5984,22.6071,22.5898,22.5984,23368.0
2021-02-18 13:10:00,26.22,26.23,26.21,26.23,32126.0,22.5984,22.6071,22.5898,22.6071,32126.0
2021-02-18 13:15:00,26.22,26.27,26.22,26.25,29520.0,22.5984,22.6415,22.5984,22.6243,29520.0
2021-02-18 13:20:00,26.25,26.32,26.25,26.31,99404.0,22.6243,22.6846,22.6243,22.676,99404.0
2021-02-18 13:25:00,26.31,26.36,26.3,26.32,79402.0,22.676,22.7191,22.6674,22.6846,79402.0
2021-02-18 13:30:00,26.33,26.35,26.32,26.33,42150.0,22.6932,22.7105,22.6846,22.6932,42150.0
2021-02-18 13:35:00,26.33,26.34,26.3,26.3,49193.0,22.6932,22.7019,22.6674,22.6674,49193.0
2021-02-18 13:40:00,26.3,26.31,26.28,26.29,21692.0,22.6674,22.676,22.6502,22.6588,21692.0
2021-02-18 13:45:00,26.29,26.3,26.28,26.28,32911.0,22.6588,22.6674,22.6502,22.6502,32911.0
2021-02-18 13:50:00,26.28,26.29,26.27,26.27,36885.0,22.6502,22.6588,22.6415,22.6415,36885.0
2021-02-18 13:55:00,26.27,26.31,26.26,26.29,61990.0,22.6415,22.676,22.6329,22.6588,61990.0
2021-02-18 14:00:00,26.29,26.33,26.27,26.31,45315.0,22.6588,22.6932,22.6415,22.676,45315.0
2021-02-18 14:05:00,26.31,26.33,26.31,26.31,54082.0,22.676,22.6932,22.676,22.676,54082.0
2021-02-18 14:10:00,26.31,26.31,26.28,26.29,40239.0,22.676,22.676,22.6502,22.6588,40239.0
2021-02-18 14:15:00,26.29,26.3,26.27,26.27,36056.0,22.6588,22.6674,22.6415,22.6415,36056.0
2021-02-18 14:20:00,26.28,26.28,26.25,26.28,27357.0,22.6502,22.6502,22.6243,22.6502,27357.0
2021-02-18 14:25:00,26.28,26.29,26.25,26.26,52837.0,22.6502,22.6588,22.6243,22.6329,52837.0
2021-02-18 14:30:00,26.27,26.29,26.26,26.29,22928.0,22.6415,22.6588,22.6329,22.6588,22928.0
2021-02-18 14:35:00,26.28,26.29,26.25,26.26,46453.0,22.6502,22.6588,22.6243,22.6329,46453.0
2021-02-18 14:40:00,26.27,26.27,26.24,26.24,23835.0,22.6415,22.6415,22.6157,22.6157,23835.0
2021-02-18 14:45:00,26.25,26.25,26.23,26.24,46344.0,22.6243,22.6243,22.6071,22.6157,46344.0
2021-02-18 14:50:00,26.24,26.25,26.22,26.25,56140.0,22.6157,22.6243,22.5984,22.6243,56140.0
2021-02-18 14:55:00,26.25,26.28,26.24,26.27,81517.0,22.6243,22.6502,22.6157,22.6415,81517.0
2021-02-18 15:00:00,26.27,26.28,26.25,26.27,36272.0,22.6415,22.6502,22.6243,22.6415,36272.0
2021-02-18 15:05:00,26.26,26.28,26.26,26.27,76013.0,22.6329,22.6502,22.6329,22.6415,76013.0
2021-02-18 15:10:00,26.27,26.32,26.26,26.31,126624.0,22.6415,22.6846,22.6329,22.676,126624.0
2021-02-18 15:15:00,26.31,26.34,26.29,26.3,107733.0,22.676,22.7019,22.6588,22.6674,107733.0
2021-02-18 15:20:00,26.3,26.33,26.28,26.31,128679.0,22.6674,22.6932,22.6502,22.676,128679.0
2021-02-18 15:25:00,26.32,26.37,26.31,26.35,158926.0,22.6846,22.7277,22.676,22.7105,158926.0
2021-02-18 15:30:00,26.35,26.42,26.34,26.39,148305.0,22.7105,22.7708,22.7019,22.745,148305.0
2021-02-18 15:35:00,26.39,26.41,26.38,26.39,149698.0,22.745,22.7622,22.7363,22.745,149698.0
2021-02-18 15:40:00,26.39,26.44,26.38,26.42,164673.0,22.745,22.7881,22.7363,22.7708,164673.0
2021-02-18 15:45:00,26.42,26.45,26.39,26.41,182107.0,22.7708,22.7967,22.745,22.7622,182107.0
2021-02-18 15:50:00,26.41,26.43,26.37,26.41,181704.0,22.7622,22.7794,22.7277,22.7622,181704.0
2021-02-18 15:55:00,26.4,26.42,26.34,26.4,456400.0,22.7536,22.7708,22.7019,22.7536,456400.0
2021-02-19 09:30:00,26.7,26.9,26.64,26.73,405334.0,23.0121,23.1845,22.9604,23.038,405334.0
2021-02-19 09:35:00,26.78,26.79,26.69,26.73,113475.0,23.0811,23.0897,23.0035,23.038,113475.0
2021-02-19 09:40:00,26.73,26.75,26.68,26.71,72741.0,23.038,23.0552,22.9949,23.0208,72741.0
2021-02-19 09:45:00,26.71,26.78,26.69,26.78,86624.0,23.0208,23.0811,23.0035,23.0811,86624.0
2021-02-19 09:50:00,26.77,26.85,26.76,26.81,58227.0,23.0725,23.1414,23.0639,23.107,58227.0
2021-02-19 09:55:00,26.82,26.91,26.81,26.89,76602.0,23.1156,23.1931,23.107,23.1759,76602.0
2021-02-19 10:00:00,26.9,26.93,26.84,26.85,89726.0,23.1845,23.2104,23.1328,23.1414,89726.0
2021-02-19 10:05:00,26.85,26.91,26.85,26.91,64957.0,23.1414,23.1931,23.1414,23.1931,64957.0
2021-02-19 10:10:00,26.91,26.92,26.82,26.82,120676.0,23.1931,23.2018,23.1156,23.1156,120676.0
2021-02-19 10:15:00,26.82,26.84,26.8,26.82,41581.0,23.1156,23.1328,23.0983,23.1156,41581.0
2021-02-19 10:20:00,26.83,26.86,26.8,26.86,79754.0,23.1242,23.15,23.0983,23.15,79754.0
2021-02-19 10:25:00,26.85,26.89,26.85,26.86,76515.0,23.1414,23.1759,23.1414,23.15,76515.0
2021-02-19 10:30:00,26.86,26.9,26.86,26.89,57308.0,23.15,23.1845,23.15,23.1759,57308.0
2021-02-19 10:35:00,26.89,26.99,26.89,26.99,56903.0,23.1759,23.2621,23.1759,23.2621,56903.0
2021-02-19 10:40:00,26.99,27.02,26.93,26.93,91265.0,23.2621,23.2879,23.2104,23.2104,91265.0
2021-02-19 10:45:00,26.94,26.95,26.91,26.91,46708.0,23.219,23.2276,23.1931,23.1931,46708.0
2021-02-19 10:50:00,26.91,26.92,26.87,26.89,40951.0,23.1931,23.2018,23.1587,23.1759,40951.0
2021-02-19 10:55:00,26.89,26.97,26.88,26.91,212058.0,23.1759,23.2449,23.1673,23.1931,212058.0
2021-02-19 11:00:00,26.91,26.97,26.89,26.93,135401.0,23.1931,23.2449,23.1759,23.2104,135401.0
2021-02-19 11:05:00,26.93,26.94,26.88,26.93,73887.0,23.2104,23.219,23.1673,23.2104,73887.0
2021-02-19 11:10:00,26.93,26.94,26.89,26.89,41318.0,23.2104,23.219,23.1759,23.1759,41318.0
2021-02-19 11:15:00,26.89,26.92,26.86,26.88,56186.0,23.1759,23.2018,23.15,23.1673,56186.0
2021-02-19 11:20:00,26.88,26.9,26.87,26.89,35503.0,23.1673,23.1845,23.1587,23.1759,35503.0
2021-02-19 11:25:00,26.9,26.93,26.87,26.87,99643.0,23.1845,23.2104,23.1587,23.1587,99643.0
2021-02-19 11:30:00,26.86,26.89,26.83,26.88,63064.0,23.15,23.1759,23.1242,23.1673,63064.0
2021-02-19 11:35:00,26.89,26.9,26.86,26.86,52278.0,23.1759,23.1845,23.15,23.15,52278.0
2021-02-19 11:40:00,26.87,26.9,26.84,26.86,79800.0,23.1587,23.1845,23.1328,23.15,79800.0
2021-02-19 11:45:00,26.85,26.86,26.8,26.8,37250.0,23.1414,23.15,23.0983,23.0983,37250.0
2021-02-19 11:50:00,26.81,26.83,26.8,26.8,25448.0,23.107,23.1242,23.0983,23.0983,25448.0
2021-02-19 11:55:00,26.8,26.83,26.73,26.74,74407.0,23.0983,23.1242,23.038,23.0466,74407.0
2021-02-19 12:00:00,26.74,26.76,26.72,26.75,52194.0,23.0466,23.0639,23.0294,23.0552,52194.0
2021-02-19 12:05:00,26.76,26.78,26.75,26.75,42150.0,23.0639,23.0811,23.0552,23.0552,42150.0
2021-02-19 12:10:00,26.75,26.78,26.74,26.77,41041.0,23.0552,23.0811,23.0466,23.0725,41041.0
2021-02-19 12:15:00,26.77,26.79,26.74,26.75,46229.0,23.0725,23.0897,23.0466,23.0552,46229.0
2021-02-19 12:20:00,26.75,26.76,26.7,26.71,72181.0,23.0552,23.0639,23.0121,23.0208,72181.0
2021-02-19 12:25:00,26.71,26.74,26.7,26.71,28549.0,23.0208,23.0466,23.0121,23.0208,28549.0
2021-02-19 12:30:00,26.72,26.76,26.71,26.73,60914.0,23.0294,23.0639,23.0208,23.038,60914.0
2021-02-19 12:35:00,26.73,26.76,26.73,26.75,31128.0,23.038,23.0639,23.038,23.0552,31128.0
2021-02-19 12:40:00,26.75,26.76,26.73,26.76,41091.0,23.0552,23.0639,23.038,23.0639,41091.0
2021-02-19 12:45:00,26.76,26.78,26.74,26.75,29345.0,23.0639,23.0811,23.0466,23.0552,29345.0
2021-02-19 12:50:00,26.75,26.76,26.7,26.71,52852.0,23.0552,23.0639,23.0121,23.0208,52852.0
2021-02-19 12:55:00,26.71,26.78,26.7,26.77,84529.0,23.0208,23.0811,23.0121,23.0725,84529.0
2021-02-19 13:00:00,26.76,26.8,26.76,26.8,82614.0,23.0639,23.0983,23.0639,23.0983,82614.0
2021-02-19 13:05:00,26.8,26.8,26.77,26.78,33445.0,23.0983,23.0983,23.0725,23.0811,33445.0
2021-02-19 13:10:00,26.79,26.85,26.77,26.84,38960.0,23.0897,23.1414,23.0725,23.1328,38960.0
2021-02-19 13:15:00,26.83,26.85,26.81,26.84,49362.0,23.1242,23.1414,23.107,23.1328,49362.0
2021-02-19 13:20:00,26.84,26.87,26.82,26.86,59613.0,23.1328,23.1587,23.1156,23.15,59613.0
2021-02-19 13:25:00,26.86,26.87,26.84,26.86,58075.0,23.15,23.1587,23.1328,23.15,58075.0
2021-02-19 13:30:00,26.86,26.87,26.83,26.84,53768.0,23.15,23.1587,23.1242,23.1328,53768.0
2021-02-19 13:35:00,26.84,26.88,26.84,26.87,55277.0,23.1328,23.1673,23.1328,23.1587,55277.0
2021-02-19 13:40:00,26.87,26.88,26.86,26.87,30572.0,23.1587,23.1673,23.15,23.1587,30572.0
2021-02-19 13:45:00,26.87,26.92,26.86,26.92,92664.0,23.1587,23.2018,23.15,23.2018,92664.0
2021-02-19 13:50:00,26.91,26.92,26.9,26.9,71230.0,23.1931,23.2018,23.1845,23.1845,71230.0
2021-02-19 13:55:00,26.9,26.92,26.89,26.9,75241.0,23.1845,23.2018,23.1759,23.1845,75241.0
2021-02-19 14:00:00,26.9,26.92,26.9,26.91,45399.0,23.1845,23.2018,23.1845,23.1931,45399.0
2021-02-19 14:05:00,26.91,26.95,26.9,26.93,93266.0,23.1931,23.2276,23.1845,23.2104,93266.0
2021-02-19 14:10:00,26.92,26.95,26.92,26.93,111841.0,23.2018,23.2276,23.2018,23.2104,111841.0
2021-02-19 14:15:00,26.92,26.95,26.92,26.94,128206.0,23.2018,23.2276,23.2018,23.219,128206.0
2021-02-19 14:20:00,26.94,26.94,26.91,26.92,72427.0,23.219,23.219,23.1931,23.2018,72427.0
2021-02-19 14:25:00,26.91,26.93,26.89,26.91,149932.0,23.1931,23.2104,23.1759,23.1931,149932.0
2021-02-19 14:30:00,26.91,26.96,26.9,26.95,115531.0,23.1931,23.2362,23.1845,23.2276,115531.0
2021-02-19 14:35:00,26.95,26.97,26.95,26.96,80150.0,23.2276,23.2449,23.2276,23.2362,80150.0
2021-02-19 14:40:00,26.96,26.98,26.95,26.98,65263.0,23.2362,23.2535,23.2276,23.2535,65263.0
2021-02-19 14:45:00,26.97,26.98,26.95,26.98,48846.0,23.2449,23.2535,23.2276,23.2535,48846.0
2021-02-19 14:50:00,26.98,26.99,26.96,26.99,68408.0,23.2535,23.2621,23.2362,23.2621,68408.0
2021-02-19 14:55:00,26.99,27.04,26.98,27.02,149793.0,23.2621,23.3052,23.2535,23.2879,149793.0
2021-02-19 15:00:00,27.02,27.03,27.0,27.01,105139.0,23.2879,23.2966,23.2707,23.2793,105139.0
2021-02-19 15:05:00,27.01,27.02,26.98,27.0,55673.0,23.2793,23.2879,23.2535,23.2707,55673.0
2021-02-19 15:10:00,27.0,27.05,26.99,27.03,116453.0,23.2707,23.3138,23.2621,23.2966,116453.0
2021-02-19 15:15:00,27.03,27.12,27.02,27.11,197266.0,23.2966,23.3741,23.2879,23.3655,197266.0
2021-02-19 15:20:00,27.12,27.12,27.03,27.05,153480.0,23.3741,23.3741,23.2966,23.3138,153480.0
2021-02-19 15:25:00,27.05,27.07,27.03,27.05,129587.0,23.3138,23.331,23.2966,23.3138,129587.0
2021-02-19 15:30:00,27.05,27.11,27.04,27.09,140942.0,23.3138,23.3655,23.3052,23.3483,140942.0
2021-02-19 15:35:00,27.1,27.14,27.08,27.12,142927.0,23.3569,23.3914,23.3397,23.3741,142927.0
2021-02-19 15:40:00,27.13,27.14,27.08,27.09,142631.0,23.3828,23.3914,23.3397,23.3483,142631.0
2021-02-19 15:45:00,27.09,27.13,27.08,27.1,182569.0,23.3483,23.3828,23.3397,23.3569,182569.0
2021-02-19 15:50:00,27.1,27.11,27.07,27.08,267735.0,23.3569,23.3655,23.331,23.3397,267735.0
2021-02-19 15:55:00,27.08,27.12,27.06,27.1,559798.0,23.3397,23.3741,23.3224,23.3569,559798.0
2021-02-22 09:30:00,26.99,27.07,26.91,26.93,130804.0,23.2621,23.331,23.1931,23.2104,130804.0
2021-02-22 09:35:00,26.92,26.97,26.88,26.88,72717.0,23.2018,23.2449,23.1673,23.1673,72717.0
2021-02-22 09:40:00,26.88,26.89,26.8,26.87,82875.0,23.1673,23.1759,23.0983,23.1587,82875.0
2021-02-22 09:45:00,26.87,26.98,26.84,26.95,134434.0,23.1587,23.2535,23.1328,23.2276,134434.0
2021-02-22 09:50:00,26.95,26.98,26.92,26.97,67740.0,23.2276,23.2535,23.2018,23.2449,67740.0
2021-02-22 09:55:00,26.98,27.07,26.95,27.06,98539.0,23.2535,23.331,23.2276,23.3224,98539.0
2021-02-22 10:00:00,27.06,27.11,27.04,27.04,78160.0,23.3224,23.3655,23.3052,23.3052,78160.0
2021-02-22 10:05:00,27.05,27.14,27.04,27.14,87562.0,23.3138,23.3914,23.3052,23.3914,87562.0
2021-02-22 10:10:00,27.14,27.2,27.11,27.16,85881.0,23.3914,23.4431,23.3655,23.4086,85881.0
2021-02-22 10:15:00,27.17,27.17,27.08,27.1,114665.0,23.4172,23.4172,23.3397,23.3569,114665.0
2021-02-22 10:20:00,27.11,27.13,27.07,27.08,69297.0,23.3655,23.3828,23.331,23.3397,69297.0
2021-02-22 10:25:00,27.08,27.08,27.02,27.02,53490.0,23.3397,23.3397,23.2879,23.2879,53490.0
2021-02-22 10:30:00,27.03,27.08,27.01,27.07,72609.0,23.2966,23.3397,23.2793,23.331,72609.0
2021-02-22 10:35:00,27.06,27.09,27.03,27.09,80577.0,23.3224,23.3483,23.2966,23.3483,80577.0
2021-02-22 10:40:00,27.09,27.16,27.08,27.16,84310.0,23.3483,23.4086,23.3397,23.4086,84310.0
2021-02-22 10:45:00,27.16,27.19,27.15,27.17,60130.0,23.4086,23.4345,23.4,23.4172,60130.0
2021-02-22 10:50:00,27.17,27.17,27.08,27.1,125169.0,23.4172,23.4172,23.3397,23.3569,125169.0
2021-02-22 10:55:00,27.1,27.1,27.04,27.09,177300.0,23.3569,23.3569,23.3052,23.3483,177300.0
2021-02-22 11:00:00,27.09,27.1,27.04,27.07,86412.0,23.3483,23.3569,23.3052,23.331,86412.0
2021-02-22 11:05:00,27.07,27.1,27.03,27.06,88601.0,23.331,23.3569,23.2966,23.3224,88601.0
2021-02-22 11:10:00,27.05,27.08,27.0,27.03,81484.0,23.3138,23.3397,23.2707,23.2966,81484.0
2021-02-22 11:15:00,27.03,27.12,27.0,27.11,64306.0,23.2966,23.3741,23.2707,23.3655,64306.0
2021-02-22 11:20:00,27.12,27.2,27.11,27.18,88576.0,23.3741,23.4431,23.3655,23.4258,88576.0
2021-02-22 11:25:00,27.18,27.2,27.14,27.14,65273.0,23.4258,23.4431,23.3914,23.3914,65273.0
2021-02-22 11:30:00,27.14,27.15,27.08,27.09,52345.0,23.3914,23.4,23.3397,23.3483,52345.0
2021-02-22 11:35:00,27.09,27.16,27.08,27.14,96307.0,23.3483,23.4086,23.3397,23.3914,96307.0
2021-02-22 11:40:00,27.14,27.16,27.11,27.13,45539.0,23.3914,23.4086,23.3655,23.3828,45539.0
2021-02-22 11:45:00,27.13,27.14,27.09,27.11,54313.0,23.3828,23.3914,23.3483,23.3655,54313.0
2021-02-22 11:50:00,27.1,27.14,27.1,27.13,34822.0,23.3569,23.3914,23.3569,23.3828,34822.0
2021-02-22 11:55:00,27.13,27.24,27.13,27.24,59778.0,23.3828,23.4776,23.3828,23.4776,59778.0
2021-02-22 12:00:00,27.25,27.25,27.21,27.23,80710.0,23.4862,23.4862,23.4517,23.4689,80710.0
2021-02-22 12:05:00,27.23,27.24,27.18,27.2,71392.0,23.4689,23.4776,23.4258,23.4431,71392.0
2021-02-22 12:10:00,27.2,27.2,27.17,27.2,66334.0,23.4431,23.4431,23.4172,23.4431,66334.0
2021-02-22 12:15:00,27.2,27.22,27.17,27.21,118008.0,23.4431,23.4603,23.4172,23.4517,118008.0
2021-02-22 12:20:00,27.2,27.28,27.2,27.23,191933.0,23.4431,23.512,23.4431,23.4689,191933.0
2021-02-22 12:25:00,27.23,27.24,27.15,27.16,66518.0,23.4689,23.4776,23.4,23.4086,66518.0
2021-02-22 12:30:00,27.16,27.16,27.12,27.14,107857.0,23.4086,23.4086,23.3741,23.3914,107857.0
2021-02-22 12:35:00,27.14,27.17,27.13,27.15,79674.0,23.3914,23.4172,23.3828,23.4,79674.0
2021-02-22 12:40:00,27.16,27.23,27.15,27.2,146207.0,23.4086,23.4689,23.4,23.4431,146207.0
2021-02-22 12:45:00,27.2,27.22,27.18,27.18,76533.0,23.4431,23.4603,23.4258,23.4258,76533.0
2021-02-22 12:50:00,27.18,27.21,27.16,27.21,149398.0,23.4258,23.4517,23.4086,23.4517,149398.0
2021-02-22 12:55:00,27.21,27.24,27.19,27.21,81331.0,23.4517,23.4776,23.4345,23.4517,81331.0
2021-02-22 13:00:00,27.21,27.23,27.17,27.19,69228.0,23.4517,23.4689,23.4172,23.4345,69228.0
2021-02-22 13:05:00,27.19,27.21,27.18,27.19,53904.0,23.4345,23.4517,23.4258,23.4345,53904.0
2021-02-22 13:10:00,27.19,27.2,27.17,27.2,62635.0,23.4345,23.4431,23.4172,23.4431,62635.0
2021-02-22 13:15:00,27.2,27.21,27.18,27.2,79742.0,23.4431,23.4517,23.4258,23.4431,79742.0
2021-02-22 13:20:00,27.2,27.22,27.17,27.18,77149.0,23.4431,23.4603,23.4172,23.4258,77149.0
2021-02-22 13:25:00,27.18,27.21,27.17,27.21,82301.0,23.4258,23.4517,23.4172,23.4517,82301.0
2021-02-22 13:30:00,27.2,27.24,27.2,27.21,92602.0,23.4431,23.4776,23.4431,23.4517,92602.0
2021-02-22 13:35:00,27.21,27.28,27.2,27.28,118713.0,23.4517,23.512,23.4431,23.512,118713.0
2021-02-22 13:40:00,27.28,27.33,27.26,27.32,90467.0,23.512,23.5551,23.4948,23.5465,90467.0
2021-02-22 13:45:00,27.32,27.35,27.3,27.33,90598.0,23.5465,23.5724,23.5293,23.5551,90598.0
2021-02-22 13:50:00,27.33,27.34,27.28,27.29,69539.0,23.5551,23.5637,23.512,23.5207,69539.0
2021-02-22 13:55:00,27.29,27.3,27.25,27.27,77201.0,23.5207,23.5293,23.4862,23.5034,77201.0
2021-02-22 14:00:00,27.27,27.28,27.22,27.27,138297.0,23.5034,23.512,23.4603,23.5034,138297.0
2021-02-22 14:05:00,27.27,27.28,27.23,27.25,64176.0,23.5034,23.512,23.4689,23.4862,64176.0
2021-02-22 14:10:00,27.25,27.25,27.22,27.25,63678.0,23.4862,23.4862,23.4603,23.4862,63678.0
2021-02-22 14:15:00,27.25,27.28,27.24,27.28,58366.0,23.4862,23.512,23.4776,23.512,58366.0
2021-02-22 14:20:00,27.27,27.28,27.24,27.26,62060.0,23.5034,23.512,23.4776,23.4948,62060.0
2021-02-22 14:25:00,27.26,27.27,27.24,27.27,46020.0,23.4948,23.5034,23.4776,23.5034,46020.0
2021-02-22 14:30:00,27.26,27.27,27.22,27.23,54095.0,23.4948,23.5034,23.4603,23.4689,54095.0
2021-02-22 14:35:00,27.23,27.23,27.18,27.2,69946.0,23.4689,23.4689,23.4258,23.4431,69946.0
2021-02-22 14:40:00,27.2,27.21,27.19,27.21,57228.0,23.4431,23.4517,23.4345,23.4517,57228.0
2021-02-22 14:45:00,27.21,27.21,27.17,27.18,71194.0,23.4517,23.4517,23.4172,23.4258,71194.0
2021-02-22 14:50:00,27.18,27.2,27.18,27.2,67014.0,23.4258,23.4431,23.4258,23.4431,67014.0
2021-02-22 14:55:00,27.2,27.21,27.18,27.21,90259.0,23.4431,23.4517,23.4258,23.4517,90259.0
2021-02-22 15:00:00,27.21,27.21,27.15,27.16,143115.0,23.4517,23.4517,23.4,23.4086,143115.0
2021-02-22 15:05:00,27.15,27.16,27.1,27.12,102689.0,23.4,23.4086,23.3569,23.3741,102689.0
2021-02-22 15:10:00,27.12,27.14,27.09,27.12,93850.0,23.3741,23.3914,23.3483,23.3741,93850.0
2021-02-22 15:15:00,27.12,27.13,27.1,27.11,155781.0,23.3741,23.3828,23.3569,23.3655,155781.0
2021-02-22 15:20:00,27.11,27.12,27.07,27.08,154465.0,23.3655,23.3741,23.331,23.3397,154465.0
2021-02-22 15:25:00,27.09,27.09,27.04,27.05,114043.0,23.3483,23.3483,23.3052,23.3138,114043.0
2021-02-22 15:30:00,27.05,27.08,27.03,27.04,132949.0,23.3138,23.3397,23.2966,23.3052,132949.0
2021-02-22 15:35:00,27.03,27.05,27.0,27.02,167587.0,23.2966,23.3138,23.2707,23.2879,167587.0
2021-02-22 15:40:00,27.02,27.07,26.99,27.05,139616.0,23.2879,23.331,23.2621,23.3138,139616.0
2021-02-22 15:45:00,27.05,27.12,27.05,27.1,241685.0,23.3138,23.3741,23.3138,23.3569,241685.0
2021-02-22 15:50:00,27.09,27.14,27.09,27.12,350986.0,23.3483,23.3914,23.3483,23.3741,350986.0
2021-02-22 15:55:00,27.12,27.14,27.09,27.11,601456.0,23.3741,23.3914,23.3483,23.3655,601456.0
2021-02-23 09:30:00,27.03,27.03,26.62,26.78,242100.0,23.2966,23.2966,22.9432,23.0811,242100.0
2021-02-23 09:35:00,26.77,26.79,26.66,26.72,149952.0,23.0725,23.0897,22.9777,23.0294,149952.0
2021-02-23 09:40:00,26.71,26.78,26.61,26.63,147605.0,23.0208,23.0811,22.9346,22.9518,147605.0
2021-02-23 09:45:00,26.63,26.69,26.51,26.54,257539.0,22.9518,23.0035,22.8484,22.8742,257539.0
2021-02-23 09:50:00,26.53,26.69,26.49,26.69,149390.0,22.8656,23.0035,22.8311,23.0035,149390.0
2021-02-23 09:55:00,26.7,26.79,26.67,26.75,129286.0,23.0121,23.0897,22.9863,23.0552,129286.0
2021-02-23 10:00:00,26.74,26.77,26.66,26.69,130433.0,23.0466,23.0725,22.9777,23.0035,130433.0
2021-02-23 10:05:00,26.7,26.74,26.62,26.73,114552.0,23.0121,23.0466,22.9432,23.038,114552.0
2021-02-23 10:10:00,26.73,26.8,26.71,26.77,134290.0,23.038,23.0983,23.0208,23.0725,134290.0
2021-02-23 10:15:00,26.76,26.77,26.67,26.69,122689.0,23.0639,23.0725,22.9863,23.0035,122689.0
2021-02-23 10:20:00,26.7,26.94,26.7,26.93,213724.0,23.0121,23.219,23.0121,23.2104,213724.0
2021-02-23 10:25:00,26.94,26.94,26.86,26.9,135314.0,23.219,23.219,23.15,23.1845,135314.0
2021-02-23 10:30:00,26.9,26.92,26.82,26.91,96685.0,23.1845,23.2018,23.1156,23.1931,96685.0
2021-02-23 10:35:00,26.9,27.0,26.85,26.99,93671.0,23.1845,23.2707,23.1414,23.2621,93671.0
2021-02-23 10:40:00,27.0,27.05,26.97,27.05,121626.0,23.2707,23.3138,23.2449,23.3138,121626.0
2021-02-23 10:45:00,27.05,27.12,27.05,27.09,162340.0,23.3138,23.3741,23.3138,23.3483,162340.0
2021-02-23 10:50:00,27.09,27.22,27.08,27.21,105043.0,23.3483,23.4603,23.3397,23.4517,105043.0
2021-02-23 10:55:00,27.21,27.23,27.17,27.2,88711.0,23.4517,23.4689,23.4172,23.4431,88711.0
2021-02-23 11:00:00,27.2,27.23,27.15,27.21,65990.0,23.4431,23.4689,23.4,23.4517,65990.0
2021-02-23 11:05:00,27.22,27.22,27.14,27.18,111579.0,23.4603,23.4603,23.3914,23.4258,111579.0
2021-02-23 11:10:00,27.18,27.18,27.05,27.09,142205.0,23.4258,23.4258,23.3138,23.3483,142205.0
2021-02-23 11:15:00,27.09,27.18,27.07,27.08,126637.0,23.3483,23.4258,23.331,23.3397,126637.0
2021-02-23 11:20:00,27.09,27.09,27.02,27.03,66490.0,23.3483,23.3483,23.2879,23.2966,66490.0
2021-02-23 11:25:00,27.04,27.04,26.95,27.0,88068.0,23.3052,23.3052,23.2276,23.2707,88068.0
2021-02-23 11:30:00,26.99,27.04,26.95,27.03,84239.0,23.2621,23.3052,23.2276,23.2966,84239.0
2021-02-23 11:35:00,27.03,27.04,26.96,26.96,55605.0,23.2966,23.3052,23.2362,23.2362,55605.0
2021-02-23 11:40:00,26.97,26.97,26.87,26.92,122187.0,23.2449,23.2449,23.1587,23.2018,122187.0
2021-02-23 11:45:00,26.92,27.0,26.91,26.95,265650.0,23.2018,23.2707,23.1931,23.2276,265650.0
2021-02-23 11:50:00,26.95,27.04,26.95,27.03,112902.0,23.2276,23.3052,23.2276,23.2966,112902.0
2021-02-23 11:55:00,27.03,27.03,26.97,27.0,95202.0,23.2966,23.2966,23.2449,23.2707,95202.0
2021-02-23 12:00:00,26.99,27.01,26.96,27.01,115332.0,23.2621,23.2793,23.2362,23.2793,115332.0
2021-02-23 12:05:00,27.0,27.03,26.89,26.9,106536.0,23.2707,23.2966,23.1759,23.1845,106536.0
2021-02-23 12:10:00,26.89,26.93,26.88,26.89,90060.0,23.1759,23.2104,23.1673,23.1759,90060.0
2021-02-23 12:15:00,26.88,26.98,26.86,26.96,104737.0,23.1673,23.2535,23.15,23.2362,104737.0
2021-02-23 12:20:00,26.96,26.97,26.9,26.92,83391.0,23.2362,23.2449,23.1845,23.2018,83391.0
2021-02-23 12:25:00,26.92,27.01,26.91,27.01,68404.0,23.2018,23.2793,23.1931,23.2793,68404.0
2021-02-23 12:30:00,27.01,27.04,26.99,27.02,79328.0,23.2793,23.3052,23.2621,23.2879,79328.0
2021-02-23 12:35:00,27.02,27.02,26.9,26.92,89445.0,23.2879,23.2879,23.1845,23.2018,89445.0
2021-02-23 12:40:00,26.91,26.91,26.87,26.88,94020.0,23.1931,23.1931,23.1587,23.1673,94020.0
2021-02-23 12:45:00,26.88,26.92,26.87,26.91,66701.0,23.1673,23.2018,23.1587,23.1931,66701.0
2021-02-23 12:50:00,26.9,26.99,26.89,26.99,56630.0,23.1845,23.2621,23.1759,23.2621,56630.0
2021-02-23 12:55:00,26.99,27.0,26.87,26.9,55166.0,23.2621,23.2707,23.1587,23.1845,55166.0
2021-02-23 13:00:00,26.9,26.96,26.87,26.94,116830.0,23.1845,23.2362,23.1587,23.219,116830.0
2021-02-23 13:05:00,26.94,26.96,26.9,26.96,135356.0,23.219,23.2362,23.1845,23.2362,135356.0
2021-02-23 13:10:00,26.96,27.07,26.96,27.06,113121.0,23.2362,23.331,23.2362,23.3224,113121.0
2021-02-23 13:15:00,27.06,27.11,27.03,27.1,98384.0,23.3224,23.3655,23.2966,23.3569,98384.0
2021-02-23 13:20:00,27.1,27.17,27.09,27.17,67103.0,23.3569,23.4172,23.3483,23.4172,67103.0
2021-02-23 13:25:00,27.17,27.2,27.15,27.18,121425.0,23.4172,23.4431,23.4,23.4258,121425.0
2021-02-23 13:30:00,27.18,27.19,27.11,27.14,84719.0,23.4258,23.4345,23.3655,23.3914,84719.0
2021-02-23 13:35:00,27.14,27.16,27.1,27.16,60042.0,23.3914,23.4086,23.3569,23.4086,60042.0
2021-02-23 13:40:00,27.16,27.21,27.15,27.18,119945.0,23.4086,23.4517,23.4,23.4258,119945.0
2021-02-23 13:45:00,27.18,27.22,27.15,27.18,67638.0,23.4258,23.4603,23.4,23.4258,67638.0
2021-02-23 13:50:00,27.18,27.23,27.12,27.14,108785.0,23.4258,23.4689,23.3741,23.3914,108785.0
2021-02-23 13:55:00,27.13,27.22,27.13,27.17,68045.0,23.3828,23.4603,23.3828,23.4172,68045.0
2021-02-23 14:00:00,27.16,27.21,27.14,27.16,66729.0,23.4086,23.4517,23.3914,23.4086,66729.0
2021-02-23 14:05:00,27.17,27.2,27.16,27.19,49264.0,23.4172,23.4431,23.4086,23.4345,49264.0
2021-02-23 14:10:00,27.19,27.24,27.18,27.23,79324.0,23.4345,23.4776,23.4258,23.4689,79324.0
2021-02-23 14:15:00,27.23,27.26,27.21,27.26,69230.0,23.4689,23.4948,23.4517,23.4948,69230.0
2021-02-23 14:20:00,27.25,27.29,27.23,27.26,150942.0,23.4862,23.5207,23.4689,23.4948,150942.0
2021-02-23 14:25:00,27.25,27.26,27.19,27.2,76420.0,23.4862,23.4948,23.4345,23.4431,76420.0
2021-02-23 14:30:00,27.19,27.21,27.11,27.12,77495.0,23.4345,23.4517,23.3655,23.3741,77495.0
2021-02-23 14:35:00,27.12,27.16,27.1,27.11,63381.0,23.3741,23.4086,23.3569,23.3655,63381.0
2021-02-23 14:40:00,27.11,27.19,27.11,27.17,61431.0,23.3655,23.4345,23.3655,23.4172,61431.0
2021-02-23 14:45:00,27.18,27.22,27.17,27.21,74762.0,23.4258,23.4603,23.4172,23.4517,74762.0
2021-02-23 14:50:00,27.21,27.26,27.19,27.22,91667.0,23.4517,23.4948,23.4345,23.4603,91667.0
2021-02-23 14:55:00,27.23,27.28,27.21,27.28,43374.0,23.4689,23.512,23.4517,23.512,43374.0
2021-02-23 15:00:00,27.27,27.28,27.24,27.26,40184.0,23.5034,23.512,23.4776,23.4948,40184.0
2021-02-23 15:05:00,27.27,27.3,27.26,27.28,57364.0,23.5034,23.5293,23.4948,23.512,57364.0
2021-02-23 15:10:00,27.29,27.34,27.26,27.3,132709.0,23.5207,23.5637,23.4948,23.5293,132709.0
2021-02-23 15:15:00,27.31,27.34,27.29,27.32,56819.0,23.5379,23.5637,23.5207,23.5465,56819.0
2021-02-23 15:20:00,27.32,27.34,27.3,27.33,74838.0,23.5465,23.5637,23.5293,23.5551,74838.0
2021-02-23 15:25:00,27.33,27.36,27.31,27.34,114127.0,23.5551,23.581,23.5379,23.5637,114127.0
2021-02-23 15:30:00,27.34,27.4,27.34,27.39,146141.0,23.5637,23.6155,23.5637,23.6068,146141.0
2021-02-23 15:35:00,27.39,27.41,27.36,27.38,173354.0,23.6068,23.6241,23.581,23.5982,173354.0
2021-02-23 15:40:00,27.38,27.43,27.35,27.35,234531.0,23.5982,23.6413,23.5724,23.5724,234531.0
2021-02-23 15:45:00,27.35,27.41,27.34,27.37,161551.0,23.5724,23.6241,23.5637,23.5896,161551.0
2021-02-23 15:50:00,27.37,27.43,27.35,27.42,423958.0,23.5896,23.6413,23.5724,23.6327,423958.0
2021-02-23 15:55:00,27.41,27.44,27.35,27.37,952443.0,23.6241,23.6499,23.5724,23.5896,952443.0
2021-02-24 09:30:00,27.3,27.81,27.21,27.71,207267.0,23.5293,23.9688,23.4517,23.8826,207267.0
2021-02-24 09:35:00,27.69,27.79,27.64,27.73,118917.0,23.8654,23.9516,23.8223,23.8999,118917.0
2021-02-24 09:40:00,27.73,27.88,27.71,27.79,97017.0,23.8999,24.0292,23.8826,23.9516,97017.0
2021-02-24 09:45:00,27.79,27.9,27.76,27.86,83587.0,23.9516,24.0464,23.9257,24.0119,83587.0
2021-02-24 09:50:00,27.86,27.9,27.73,27.73,135752.0,24.0119,24.0464,23.8999,23.8999,135752.0
2021-02-24 09:55:00,27.74,27.96,27.74,27.85,183458.0,23.9085,24.0981,23.9085,24.0033,183458.0
2021-02-24 10:00:00,27.85,27.91,27.71,27.72,110462.0,24.0033,24.055,23.8826,23.8913,110462.0
2021-02-24 10:05:00,27.72,27.76,27.62,27.66,97712.0,23.8913,23.9257,23.8051,23.8395,97712.0
2021-02-24 10:10:00,27.65,27.72,27.64,27.71,73096.0,23.8309,23.8913,23.8223,23.8826,73096.0
2021-02-24 10:15:00,27.71,27.77,27.7,27.76,85494.0,23.8826,23.9344,23.874,23.9257,85494.0
2021-02-24 10:20:00,27.77,27.78,27.69,27.78,90052.0,23.9344,23.943,23.8654,23.943,90052.0
2021-02-24 10:25:00,27.77,27.88,27.76,27.88,86151.0,23.9344,24.0292,23.9257,24.0292,86151.0
2021-02-24 10:30:00,27.88,27.94,27.84,27.92,65380.0,24.0292,24.0809,23.9947,24.0636,65380.0
2021-02-24 10:35:00,27.92,27.93,27.82,27.89,84668.0,24.0636,24.0723,23.9774,24.0378,84668.0
2021-02-24 10:40:00,27.89,27.94,27.87,27.93,64123.0,24.0378,24.0809,24.0205,24.0723,64123.0
2021-02-24 10:45:00,27.92,27.94,27.89,27.91,74279.0,24.0636,24.0809,24.0378,24.055,74279.0
2021-02-24 10:50:00,27.91,27.92,27.76,27.77,139255.0,24.055,24.0636,23.9257,23.9344,139255.0
2021-02-24 10:55:00,27.76,27.81,27.71,27.73,98182.0,23.9257,23.9688,23.8826,23.8999,98182.0
2021-02-24 11:00:00,27.73,27.76,27.7,27.71,95485.0,23.8999,23.9257,23.874,23.8826,95485.0
2021-02-24 11:05:00,27.72,27.83,27.72,27.79,78336.0,23.8913,23.9861,23.8913,23.9516,78336.0
2021-02-24 11:10:00,27.78,27.82,27.76,27.8,48458.0,23.943,23.9774,23.9257,23.9602,48458.0
2021-02-24 11:15:00,27.79,27.85,27.79,27.84,91157.0,23.9516,24.0033,23.9516,23.9947,91157.0
2021-02-24 11:20:00,27.85,27.86,27.81,27.86,41982.0,24.0033,24.0119,23.9688,24.0119,41982.0
2021-02-24 11:25:00,27.86,27.9,27.81,27.82,71060.0,24.0119,24.0464,23.9688,23.9774,71060.0
2021-02-24 11:30:00,27.82,27.84,27.81,27.83,31302.0,23.9774,23.9947,23.9688,23.9861,31302.0
2021-02-24 11:35:00,27.84,27.85,27.81,27.84,60087.0,23.9947,24.0033,23.9688,23.9947,60087.0
2021-02-24 11:40:00,27.84,27.84,27.74,27.75,47586.0,23.9947,23.9947,23.9085,23.9171,47586.0
2021-02-24 11:45:00,27.75,27.83,27.75,27.78,54257.0,23.9171,23.9861,23.9171,23.943,54257.0
2021-02-24 11:50:00,27.77,27.82,27.77,27.79,39312.0,23.9344,23.9774,23.9344,23.9516,39312.0
2021-02-24 11:55:00,27.79,27.85,27.78,27.84,51033.0,23.9516,24.0033,23.943,23.9947,51033.0
2021-02-24 12:00:00,27.84,27.9,27.83,27.9,38569.0,23.9947,24.0464,23.9861,24.0464,38569.0
2021-02-24 12:05:00,27.89,27.9,27.84,27.85,36668.0,24.0378,24.0464,23.9947,24.0033,36668.0
2021-02-24 12:10:00,27.85,27.87,27.83,27.87,43522.0,24.0033,24.0205,23.9861,24.0205,43522.0
2021-02-24 12:15:00,27.86,27.9,27.86,27.88,47316.0,24.0119,24.0464,24.0119,24.0292,47316.0
2021-02-24 12:20:00,27.88,27.92,27.87,27.92,56327.0,24.0292,24.0636,24.0205,24.0636,56327.0
2021-02-24 12:25:00,27.92,27.95,27.91,27.95,31405.0,24.0636,24.0895,24.055,24.0895,31405.0
2021-02-24 12:30:00,27.96,27.97,27.94,27.96,47005.0,24.0981,24.1067,24.0809,24.0981,47005.0
2021-02-24 12:35:00,27.96,27.98,27.96,27.96,33500.0,24.0981,24.1153,24.0981,24.0981,33500.0
2021-02-24 12:40:00,27.97,27.97,27.91,27.92,51510.0,24.1067,24.1067,24.055,24.0636,51510.0
2021-02-24 12:45:00,27.92,27.93,27.9,27.93,33710.0,24.0636,24.0723,24.0464,24.0723,33710.0
2021-02-24 12:50:00,27.92,27.93,27.85,27.85,58467.0,24.0636,24.0723,24.0033,24.0033,58467.0
2021-02-24 12:55:00,27.85,27.87,27.83,27.87,40480.0,24.0033,24.0205,23.9861,24.0205,40480.0
2021-02-24 13:00:00,27.87,27.9,27.86,27.89,50803.0,24.0205,24.0464,24.0119,24.0378,50803.0
2021-02-24 13:05:00,27.89,27.93,27.88,27.92,38557.0,24.0378,24.0723,24.0292,24.0636,38557.0
2021-02-24 13:10:00,27.92,27.98,27.91,27.98,35465.0,24.0636,24.1153,24.055,24.1153,35465.0
2021-02-24 13:15:00,27.98,27.98,27.94,27.98,60944.0,24.1153,24.1153,24.0809,24.1153,60944.0
2021-02-24 13:20:00,27.98,28.04,27.97,28.04,115629.0,24.1153,24.1671,24.1067,24.1671,115629.0
2021-02-24 13:25:00,28.04,28.11,28.03,28.09,60157.0,24.1671,24.2274,24.1584,24.2102,60157.0
2021-02-24 13:30:00,28.09,28.17,28.09,28.16,76327.0,24.2102,24.2791,24.2102,24.2705,76327.0
2021-02-24 13:35:00,28.17,28.23,28.11,28.15,76494.0,24.2791,24.3308,24.2274,24.2619,76494.0
2021-02-24 13:40:00,28.16,28.22,28.14,28.19,73582.0,24.2705,24.3222,24.2532,24.2963,73582.0
2021-02-24 13:45:00,28.19,28.19,28.14,28.17,60497.0,24.2963,24.2963,24.2532,24.2791,60497.0
2021-02-24 13:50:00,28.17,28.18,28.1,28.13,97746.0,24.2791,24.2877,24.2188,24.2446,97746.0
2021-02-24 13:55:00,28.13,28.21,28.11,28.21,85983.0,24.2446,24.3136,24.2274,24.3136,85983.0
2021-02-24 14:00:00,28.21,28.26,28.2,28.2,74433.0,24.3136,24.3567,24.305,24.305,74433.0
2021-02-24 14:05:00,28.2,28.21,28.16,28.2,85156.0,24.305,24.3136,24.2705,24.305,85156.0
2021-02-24 14:10:00,28.2,28.22,28.12,28.13,62305.0,24.305,24.3222,24.236,24.2446,62305.0
2021-02-24 14:15:00,28.13,28.14,28.09,28.11,34713.0,24.2446,24.2532,24.2102,24.2274,34713.0
2021-02-24 14:20:00,28.11,28.12,28.07,28.08,37466.0,24.2274,24.236,24.1929,24.2015,37466.0
2021-02-24 14:25:00,28.08,28.09,28.04,28.05,74325.0,24.2015,24.2102,24.1671,24.1757,74325.0
2021-02-24 14:30:00,28.04,28.09,28.0,28.01,72794.0,24.1671,24.2102,24.1326,24.1412,72794.0
2021-02-24 14:35:00,28.01,28.02,27.98,28.0,66372.0,24.1412,24.1498,24.1153,24.1326,66372.0
2021-02-24 14:40:00,28.0,28.02,27.94,27.94,48443.0,24.1326,24.1498,24.0809,24.0809,48443.0
2021-02-24 14:45:00,27.94,27.94,27.83,27.85,116368.0,24.0809,24.0809,23.9861,24.0033,116368.0
2021-02-24 14:50:00,27.85,27.92,27.84,27.92,87371.0,24.0033,24.0636,23.9947,24.0636,87371.0
2021-02-24 14:55:00,27.92,27.94,27.89,27.89,65255.0,24.0636,24.0809,24.0378,24.0378,65255.0
2021-02-24 15:00:00,27.89,27.93,27.88,27.91,45549.0,24.0378,24.0723,24.0292,24.055,45549.0
2021-02-24 15:05:00,27.91,27.92,27.83,27.88,116449.0,24.055,24.0636,23.9861,24.0292,116449.0
2021-02-24 15:10:00,27.87,27.88,27.82,27.83,86771.0,24.0205,24.0292,23.9774,23.9861,86771.0
2021-02-24 15:15:00,27.83,27.85,27.79,27.79,125243.0,23.9861,24.0033,23.9516,23.9516,125243.0
2021-02-24 15:20:00,27.79,27.8,27.73,27.74,154357.0,23.9516,23.9602,23.8999,23.9085,154357.0
2021-02-24 15:25:00,27.74,27.82,27.73,27.82,174195.0,23.9085,23.9774,23.8999,23.9774,174195.0
2021-02-24 15:30:00,27.82,27.89,27.8,27.88,109493.0,23.9774,24.0378,23.9602,24.0292,109493.0
2021-02-24 15:35:00,27.88,27.92,27.85,27.9,125737.0,24.0292,24.0636,24.0033,24.0464,125737.0
2021-02-24 15:40:00,27.91,27.93,27.87,27.91,131374.0,24.055,24.0723,24.0205,24.055,131374.0
2021-02-24 15:45:00,27.9,27.93,27.88,27.89,140443.0,24.0464,24.0723,24.0292,24.0378,140443.0
2021-02-24 15:50:00,27.89,27.93,27.89,27.92,199764.0,24.0378,24.0723,24.0378,24.0636,199764.0
2021-02-24 15:55:00,27.92,27.99,27.91,27.96,553744.0,24.0636,24.124,24.055,24.0981,553744.0
2021-02-25 09:30:00,27.9,28.06,27.84,28.0,152339.0,24.0464,24.1843,23.9947,24.1326,152339.0
2021-02-25 09:35:00,28.01,28.01,27.87,28.0,58495.0,24.1412,24.1412,24.0205,24.1326,58495.0
2021-02-25 09:40:00,28.01,28.01,27.9,27.98,61822.0,24.1412,24.1412,24.0464,24.1153,61822.0
2021-02-25 09:45:00,27.97,27.98,27.85,27.93,129768.0,24.1067,24.1153,24.0033,24.0723,129768.0
2021-02-25 09:50:00,27.93,28.09,27.92,28.01,88217.0,24.0723,24.2102,24.0636,24.1412,88217.0
2021-02-25 09:55:00,28.02,28.15,28.01,28.1,209304.0,24.1498,24.2619,24.1412,24.2188,209304.0
2021-02-25 10:00:00,28.1,28.11,27.99,28.01,94463.0,24.2188,24.2274,24.124,24.1412,94463.0
2021-02-25 10:05:00,28.01,28.02,27.91,27.94,71745.0,24.1412,24.1498,24.055,24.0809,71745.0
2021-02-25 10:10:00,27.94,28.01,27.93,27.96,109176.0,24.0809,24.1412,24.0723,24.0981,109176.0
2021-02-25 10:15:00,27.96,28.03,27.96,28.02,82180.0,24.0981,24.1584,24.0981,24.1498,82180.0
2021-02-25 10:20:00,28.02,28.1,28.01,28.03,60682.0,24.1498,24.2188,24.1412,24.1584,60682.0
2021-02-25 10:25:00,28.03,28.03,27.87,27.9,52051.0,24.1584,24.1584,24.0205,24.0464,52051.0
2021-02-25 10:30:00,27.91,27.91,27.8,27.82,68651.0,24.055,24.055,23.9602,23.9774,68651.0
2021-02-25 10:35:00,27.81,27.82,27.76,27.78,60455.0,23.9688,23.9774,23.9257,23.943,60455.0
2021-02-25 10:40:00,27.77,27.82,27.75,27.78,51027.0,23.9344,23.9774,23.9171,23.943,51027.0
2021-02-25 10:45:00,27.78,27.79,27.71,27.76,82302.0,23.943,23.9516,23.8826,23.9257,82302.0
2021-02-25 10:50:00,27.76,27.82,27.72,27.82,81214.0,23.9257,23.9774,23.8913,23.9774,81214.0
2021-02-25 10:55:00,27.82,27.83,27.79,27.83,43966.0,23.9774,23.9861,23.9516,23.9861,43966.0
2021-02-25 11:00:00,27.83,27.87,27.81,27.86,43256.0,23.9861,24.0205,23.9688,24.0119,43256.0
2021-02-25 11:05:00,27.85,27.85,27.81,27.84,58770.0,24.0033,24.0033,23.9688,23.9947,58770.0
2021-02-25 11:10:00,27.84,27.84,27.78,27.81,45170.0,23.9947,23.9947,23.943,23.9688,45170.0
2021-02-25 11:15:00,27.82,27.84,27.78,27.83,38238.0,23.9774,23.9947,23.943,23.9861,38238.0
2021-02-25 11:20:00,27.83,27.88,27.77,27.8,56426.0,23.9861,24.0292,23.9344,23.9602,56426.0
2021-02-25 11:25:00,27.79,27.84,27.77,27.79,50537.0,23.9516,23.9947,23.9344,23.9516,50537.0
2021-02-25 11:30:00,27.78,27.8,27.76,27.77,40965.0,23.943,23.9602,23.9257,23.9344,40965.0
2021-02-25 11:35:00,27.77,27.79,27.72,27.73,51065.0,23.9344,23.9516,23.8913,23.8999,51065.0
2021-02-25 11:40:00,27.73,27.76,27.72,27.75,58454.0,23.8999,23.9257,23.8913,23.9171,58454.0
2021-02-25 11:45:00,27.74,27.75,27.65,27.65,59204.0,23.9085,23.9171,23.8309,23.8309,59204.0
2021-02-25 11:50:00,27.65,27.66,27.59,27.66,69966.0,23.8309,23.8395,23.7792,23.8395,69966.0
2021-02-25 11:55:00,27.66,27.69,27.62,27.64,61546.0,23.8395,23.8654,23.8051,23.8223,61546.0
2021-02-25 12:00:00,27.63,27.63,27.57,27.62,65011.0,23.8137,23.8137,23.762,23.8051,65011.0
2021-02-25 12:05:00,27.62,27.63,27.55,27.56,37689.0,23.8051,23.8137,23.7447,23.7534,37689.0
2021-02-25 12:10:00,27.56,27.63,27.5,27.61,61292.0,23.7534,23.8137,23.7016,23.7965,61292.0
2021-02-25 12:15:00,27.61,27.64,27.56,27.58,57174.0,23.7965,23.8223,23.7534,23.7706,57174.0
2021-02-25 12:20:00,27.58,27.64,27.57,27.61,45399.0,23.7706,23.8223,23.762,23.7965,45399.0
2021-02-25 12:25:00,27.61,27.64,27.56,27.58,66586.0,23.7965,23.8223,23.7534,23.7706,66586.0
2021-02-25 12:30:00,27.59,27.59,27.5,27.52,83220.0,23.7792,23.7792,23.7016,23.7189,83220.0
2021-02-25 12:35:00,27.52,27.59,27.51,27.56,100980.0,23.7189,23.7792,23.7103,23.7534,100980.0
2021-02-25 12:40:00,27.56,27.57,27.46,27.48,51191.0,23.7534,23.762,23.6672,23.6844,51191.0
2021-02-25 12:45:00,27.48,27.53,27.45,27.47,63342.0,23.6844,23.7275,23.6586,23.6758,63342.0
2021-02-25 12:50:00,27.46,27.47,27.33,27.34,126095.0,23.6672,23.6758,23.5551,23.5637,126095.0
2021-02-25 12:55:00,27.34,27.37,27.31,27.31,93258.0,23.5637,23.5896,23.5379,23.5379,93258.0
2021-02-25 13:00:00,27.31,27.35,27.22,27.26,79988.0,23.5379,23.5724,23.4603,23.4948,79988.0
2021-02-25 13:05:00,27.27,27.29,27.23,27.28,72981.0,23.5034,23.5207,23.4689,23.512,72981.0
2021-02-25 13:10:00,27.28,27.34,27.22,27.34,79580.0,23.512,23.5637,23.4603,23.5637,79580.0
2021-02-25 13:15:00,27.35,27.37,27.28,27.37,63133.0,23.5724,23.5896,23.512,23.5896,63133.0
2021-02-25 13:20:00,27.38,27.44,27.37,27.41,65110.0,23.5982,23.6499,23.5896,23.6241,65110.0
2021-02-25 13:25:00,27.41,27.42,27.33,27.42,72243.0,23.6241,23.6327,23.5551,23.6327,72243.0
2021-02-25 13:30:00,27.41,27.41,27.35,27.39,54334.0,23.6241,23.6241,23.5724,23.6068,54334.0
2021-02-25 13:35:00,27.38,27.44,27.32,27.43,56155.0,23.5982,23.6499,23.5465,23.6413,56155.0
2021-02-25 13:40:00,27.44,27.48,27.41,27.44,51545.0,23.6499,23.6844,23.6241,23.6499,51545.0
2021-02-25 13:45:00,27.43,27.46,27.39,27.44,55449.0,23.6413,23.6672,23.6068,23.6499,55449.0
2021-02-25 13:50:00,27.43,27.44,27.33,27.35,67494.0,23.6413,23.6499,23.5551,23.5724,67494.0
2021-02-25 13:55:00,27.35,27.41,27.33,27.39,45684.0,23.5724,23.6241,23.5551,23.6068,45684.0
2021-02-25 14:00:00,27.39,27.46,27.36,27.46,64082.0,23.6068,23.6672,23.581,23.6672,64082.0
2021-02-25 14:05:00,27.46,27.49,27.43,27.45,58108.0,23.6672,23.693,23.6413,23.6586,58108.0
2021-02-25 14:10:00,27.45,27.48,27.43,27.44,60573.0,23.6586,23.6844,23.6413,23.6499,60573.0
2021-02-25 14:15:00,27.44,27.56,27.44,27.56,78034.0,23.6499,23.7534,23.6499,23.7534,78034.0
2021-02-25 14:20:00,27.55,27.59,27.54,27.58,64657.0,23.7447,23.7792,23.7361,23.7706,64657.0
2021-02-25 14:25:00,27.58,27.62,27.54,27.6,66209.0,23.7706,23.8051,23.7361,23.7878,66209.0
2021-02-25 14:30:00,27.59,27.6,27.44,27.45,151850.0,23.7792,23.7878,23.6499,23.6586,151850.0
2021-02-25 14:35:00,27.45,29.45,27.44,28.78,2268609.0,23.6586,25.3823,23.6499,24.8048,2268609.0
2021-02-25 14:40:00,28.75,29.81,28.7,29.02,2014488.0,24.779,25.6926,24.7359,25.0117,2014488.0
2021-02-25 14:45:00,29.02,29.38,28.91,29.06,899188.0,25.0117,25.322,24.9169,25.0462,899188.0
2021-02-25 14:50:00,29.06,29.06,29.06,29.06,0.0,25.0462,25.0462,25.0462,25.0462,0.0
2021-02-25 14:55:00,29.06,29.06,29.06,29.06,0.0,25.0462,25.0462,25.0462,25.0462,0.0
2021-02-25 15:00:00,29.06,29.06,29.06,29.06,0.0,25.0462,25.0462,25.0462,25.0462,0.0
2021-02-25 15:05:00,30.0,30.0,28.78,28.88,1330441.0,25.8563,25.8563,24.8048,24.891,1330441.0
2021-02-25 15:10:00,28.9,29.19,28.87,28.93,645525.0,24.9083,25.1582,24.8824,24.9341,645525.0
2021-02-25 15:15:00,28.93,28.96,28.65,28.78,702819.0,24.9341,24.96,24.6928,24.8048,702819.0
2021-02-25 15:20:00,28.77,28.81,28.5,28.52,414618.0,24.7962,24.8307,24.5635,24.5808,414618.0
2021-02-25 15:25:00,28.52,28.64,28.39,28.49,407654.0,24.5808,24.6842,24.4687,24.5549,407654.0
2021-02-25 15:30:00,28.49,28.61,28.31,28.31,424171.0,24.5549,24.6583,24.3998,24.3998,424171.0
2021-02-25 15:35:00,28.31,28.34,28.19,28.28,358386.0,24.3998,24.4256,24.2963,24.3739,358386.0
2021-02-25 15:40:00,28.28,28.39,28.18,28.32,358677.0,24.3739,24.4687,24.2877,24.4084,358677.0
2021-02-25 15:45:00,28.32,28.41,28.27,28.34,382202.0,24.4084,24.486,24.3653,24.4256,382202.0
2021-02-25 15:50:00,28.33,28.36,28.16,28.19,526911.0,24.417,24.4429,24.2705,24.2963,526911.0
2021-02-25 15:55:00,28.19,28.24,28.08,28.18,861532.0,24.2963,24.3394,24.2015,24.2877,861532.0
2021-02-26 09:30:00,29.42,29.9,29.4,29.9,709921.0,25.3565,25.7702,25.3392,25.7702,709921.0
2021-02-26 09:35:00,29.84,30.16,29.8,30.03,548489.0,25.7184,25.9942,25.684,25.8822,548489.0
2021-02-26 09:40:00,30.03,30.24,29.97,30.17,492640.0,25.8822,26.0632,25.8305,26.0029,492640.0
2021-02-26 09:45:00,30.16,30.25,29.96,30.0,425443.0,25.9942,26.0718,25.8219,25.8563,425443.0
2021-02-26 09:50:00,30.0,30.07,29.32,29.35,418764.0,25.8563,25.9167,25.2703,25.2961,418764.0
2021-02-26 09:55:00,29.33,29.51,29.15,29.18,274949.0,25.2789,25.434,25.1237,25.1496,274949.0
2021-02-26 10:00:00,29.19,29.26,29.03,29.23,240396.0,25.1582,25.2186,25.0203,25.1927,240396.0
2021-02-26 10:05:00,29.22,29.3,29.07,29.16,234254.0,25.1841,25.253,25.0548,25.1324,234254.0
2021-02-26 10:10:00,29.16,29.3,29.11,29.13,191014.0,25.1324,25.253,25.0893,25.1065,191014.0
2021-02-26 10:15:00,29.13,29.14,28.92,28.96,158671.0,25.1065,25.1151,24.9255,24.96,158671.0
2021-02-26 10:20:00,28.96,29.13,28.95,29.08,124254.0,24.96,25.1065,24.9514,25.0634,124254.0
2021-02-26 10:25:00,29.07,29.14,28.83,28.87,135795.0,25.0548,25.1151,24.8479,24.8824,135795.0
2021-02-26 10:30:00,28.85,28.98,28.83,28.92,183973.0,24.8652,24.9772,24.8479,24.9255,183973.0
2021-02-26 10:35:00,28.93,29.16,28.87,29.14,144301.0,24.9341,25.1324,24.8824,25.1151,144301.0
2021-02-26 10:40:00,29.13,29.22,29.07,29.19,154321.0,25.1065,25.1841,25.0548,25.1582,154321.0
2021-02-26 10:45:00,29.19,29.28,29.16,29.25,188614.0,25.1582,25.2358,25.1324,25.2099,188614.0
2021-02-26 10:50:00,29.26,29.49,29.26,29.44,201963.0,25.2186,25.4168,25.2186,25.3737,201963.0
2021-02-26 10:55:00,29.45,29.48,29.36,29.46,163381.0,25.3823,25.4082,25.3047,25.3909,163381.0
2021-02-26 11:00:00,29.46,29.56,29.46,29.53,165517.0,25.3909,25.4771,25.3909,25.4513,165517.0
2021-02-26 11:05:00,29.52,29.69,29.48,29.6,134726.0,25.4426,25.5892,25.4082,25.5116,134726.0
2021-02-26 11:10:00,29.6,29.65,29.51,29.55,316322.0,25.5116,25.5547,25.434,25.4685,316322.0
2021-02-26 11:15:00,29.55,29.79,29.53,29.65,195331.0,25.4685,25.6753,25.4513,25.5547,195331.0
2021-02-26 11:20:00,29.67,29.7,29.49,29.58,155073.0,25.5719,25.5978,25.4168,25.4944,155073.0
2021-02-26 11:25:00,29.58,29.65,29.51,29.55,138963.0,25.4944,25.5547,25.434,25.4685,138963.0
2021-02-26 11:30:00,29.56,29.73,29.53,29.71,142556.0,25.4771,25.6236,25.4513,25.6064,142556.0
2021-02-26 11:35:00,29.71,29.82,29.7,29.8,262642.0,25.6064,25.7012,25.5978,25.684,262642.0
2021-02-26 11:40:00,29.79,29.89,29.74,29.77,170926.0,25.6753,25.7615,25.6323,25.6581,170926.0
2021-02-26 11:45:00,29.77,29.82,29.66,29.78,128151.0,25.6581,25.7012,25.5633,25.6667,128151.0
2021-02-26 11:50:00,29.79,29.79,29.6,29.61,121036.0,25.6753,25.6753,25.5116,25.5202,121036.0
2021-02-26 11:55:00,29.62,29.68,29.54,29.65,170879.0,25.5288,25.5805,25.4599,25.5547,170879.0
2021-02-26 12:00:00,29.65,29.67,29.56,29.57,141166.0,25.5547,25.5719,25.4771,25.4857,141166.0
2021-02-26 12:05:00,29.56,29.83,29.53,29.82,134441.0,25.4771,25.7098,25.4513,25.7012,134441.0
2021-02-26 12:10:00,29.81,29.91,29.78,29.88,237468.0,25.6926,25.7788,25.6667,25.7529,237468.0
2021-02-26 12:15:00,29.88,29.98,29.84,29.89,199375.0,25.7529,25.8391,25.7184,25.7615,199375.0
2021-02-26 12:20:00,29.88,30.04,29.85,29.95,299284.0,25.7529,25.8908,25.7271,25.8132,299284.0
2021-02-26 12:25:00,29.96,30.0,29.79,29.87,101560.0,25.8219,25.8563,25.6753,25.7443,101560.0
2021-02-26 12:30:00,29.87,29.87,29.7,29.71,111208.0,25.7443,25.7443,25.5978,25.6064,111208.0
2021-02-26 12:35:00,29.71,29.84,29.69,29.78,139370.0,25.6064,25.7184,25.5892,25.6667,139370.0
2021-02-26 12:40:00,29.77,29.82,29.7,29.73,109306.0,25.6581,25.7012,25.5978,25.6236,109306.0
2021-02-26 12:45:00,29.72,29.77,29.68,29.72,76407.0,25.615,25.6581,25.5805,25.615,76407.0
2021-02-26 12:50:00,29.7,29.89,29.68,29.88,102378.0,25.5978,25.7615,25.5805,25.7529,102378.0
2021-02-26 12:55:00,29.87,29.87,29.58,29.6,114653.0,25.7443,25.7443,25.4944,25.5116,114653.0
2021-02-26 13:00:00,29.59,29.59,29.46,29.51,86255.0,25.503,25.503,25.3909,25.434,86255.0
2021-02-26 13:05:00,29.51,29.74,29.5,29.73,125947.0,25.434,25.6323,25.4254,25.6236,125947.0
2021-02-26 13:10:00,29.73,29.73,29.57,29.61,78553.0,25.6236,25.6236,25.4857,25.5202,78553.0
2021-02-26 13:15:00,29.62,29.65,29.58,29.59,77516.0,25.5288,25.5547,25.4944,25.503,77516.0
2021-02-26 13:20:00,29.58,29.61,29.53,29.55,77484.0,25.4944,25.5202,25.4513,25.4685,77484.0
2021-02-26 13:25:00,29.55,29.64,29.55,29.63,87581.0,25.4685,25.5461,25.4685,25.5374,87581.0
2021-02-26 13:30:00,29.63,29.65,29.43,29.5,157216.0,25.5374,25.5547,25.3651,25.4254,157216.0
2021-02-26 13:35:00,29.5,29.57,29.45,29.47,91375.0,25.4254,25.4857,25.3823,25.3995,91375.0
2021-02-26 13:40:00,29.46,29.53,29.46,29.52,70646.0,25.3909,25.4513,25.3909,25.4426,70646.0
2021-02-26 13:45:00,29.52,29.59,29.35,29.43,179549.0,25.4426,25.503,25.2961,25.3651,179549.0
2021-02-26 13:50:00,29.43,29.45,29.35,29.35,68008.0,25.3651,25.3823,25.2961,25.2961,68008.0
2021-02-26 13:55:00,29.35,29.4,29.29,29.3,66657.0,25.2961,25.3392,25.2444,25.253,66657.0
2021-02-26 14:00:00,29.29,29.35,29.27,29.29,131710.0,25.2444,25.2961,25.2272,25.2444,131710.0
2021-02-26 14:05:00,29.29,29.29,29.22,29.25,173423.0,25.2444,25.2444,25.1841,25.2099,173423.0
2021-02-26 14:10:00,29.25,29.25,29.05,29.06,503307.0,25.2099,25.2099,25.0376,25.0462,503307.0
2021-02-26 14:15:00,29.06,29.18,29.01,29.02,332373.0,25.0462,25.1496,25.0031,25.0117,332373.0
2021-02-26 14:20:00,29.02,29.18,29.02,29.03,258172.0,25.0117,25.1496,25.0117,25.0203,258172.0
2021-02-26 14:25:00,29.01,29.25,29.01,29.21,204310.0,25.0031,25.2099,25.0031,25.1755,204310.0
2021-02-26 14:30:00,29.21,29.25,29.12,29.17,114339.0,25.1755,25.2099,25.0979,25.141,114339.0
2021-02-26 14:35:00,29.17,29.21,29.13,29.2,112809.0,25.141,25.1755,25.1065,25.1668,112809.0
2021-02-26 14:40:00,29.2,29.2,29.03,29.05,155269.0,25.1668,25.1668,25.0203,25.0376,155269.0
2021-02-26 14:45:00,29.07,29.18,29.06,29.14,100275.0,25.0548,25.1496,25.0462,25.1151,100275.0
2021-02-26 14:50:00,29.13,29.13,29.04,29.06,85495.0,25.1065,25.1065,25.0289,25.0462,85495.0
2021-02-26 14:55:00,29.06,29.09,28.97,29.01,109176.0,25.0462,25.072,24.9686,25.0031,109176.0
2021-02-26 15:00:00,29.01,29.09,29.0,29.08,99818.0,25.0031,25.072,24.9945,25.0634,99818.0
2021-02-26 15:05:00,29.08,29.12,29.03,29.1,141160.0,25.0634,25.0979,25.0203,25.0807,141160.0
2021-02-26 15:10:00,29.1,29.18,29.08,29.1,125724.0,25.0807,25.1496,25.0634,25.0807,125724.0
2021-02-26 15:15:00,29.1,29.23,29.1,29.18,180127.0,25.0807,25.1927,25.0807,25.1496,180127.0
2021-02-26 15:20:00,29.18,29.2,29.03,29.05,162383.0,25.1496,25.1668,25.0203,25.0376,162383.0
2021-02-26 15:25:00,29.04,29.05,28.95,28.95,210385.0,25.0289,25.0376,24.9514,24.9514,210385.0
2021-02-26 15:30:00,28.96,28.98,28.91,28.94,239923.0,24.96,24.9772,24.9169,24.9428,239923.0
2021-02-26 15:35:00,28.95,28.97,28.9,28.91,279291.0,24.9514,24.9686,24.9083,24.9169,279291.0
2021-02-26 15:40:00,28.92,29.01,28.88,28.98,395781.0,24.9255,25.0031,24.891,24.9772,395781.0
2021-02-26 15:45:00,28.98,29.14,28.97,29.12,416381.0,24.9772,25.1151,24.9686,25.0979,416381.0
2021-02-26 15:50:00,29.13,29.14,28.84,28.85,548311.0,25.1065,25.1151,24.8566,24.8652,548311.0
2021-02-26 15:55:00,28.85,29.0,28.84,28.97,1459540.0,24.8652,24.9945,24.8566,24.9686,1459540.0
2021-03-01 09:30:00,29.37,29.53,29.16,29.44,498540.0,25.3134,25.4513,25.1324,25.3737,498540.0
2021-03-01 09:35:00,29.45,29.69,29.45,29.68,321542.0,25.3823,25.5892,25.3823,25.5805,321542.0
2021-03-01 09:40:00,29.68,29.88,29.66,29.86,195001.0,25.5805,25.7529,25.5633,25.7357,195001.0
2021-03-01 09:45:00,29.85,29.86,29.67,29.67,179270.0,25.7271,25.7357,25.5719,25.5719,179270.0
2021-03-01 09:50:00,29.67,29.88,29.63,29.81,140462.0,25.5719,25.7529,25.5374,25.6926,140462.0
2021-03-01 09:55:00,29.81,29.94,29.81,29.93,139953.0,25.6926,25.8046,25.6926,25.796,139953.0
2021-03-01 10:00:00,29.93,30.05,29.86,30.02,216258.0,25.796,25.8994,25.7357,25.8736,216258.0
2021-03-01 10:05:00,30.02,30.19,30.02,30.18,164593.0,25.8736,26.0201,25.8736,26.0115,164593.0
2021-03-01 10:10:00,30.19,30.27,30.17,30.27,257682.0,26.0201,26.089,26.0029,26.089,257682.0
2021-03-01 10:15:00,30.27,30.42,30.27,30.35,395467.0,26.089,26.2183,26.089,26.158,395467.0
2021-03-01 10:20:00,30.36,30.39,30.29,30.36,223631.0,26.1666,26.1925,26.1063,26.1666,223631.0
2021-03-01 10:25:00,30.35,30.4,30.28,30.33,334066.0,26.158,26.2011,26.0977,26.1408,334066.0
2021-03-01 10:30:00,30.33,30.44,30.33,30.39,188224.0,26.1408,26.2356,26.1408,26.1925,188224.0
2021-03-01 10:35:00,30.39,30.42,30.38,30.41,89135.0,26.1925,26.2183,26.1839,26.2097,89135.0
2021-03-01 10:40:00,30.42,30.44,30.31,30.31,156482.0,26.2183,26.2356,26.1235,26.1235,156482.0
2021-03-01 10:45:00,30.32,30.41,30.31,30.4,179256.0,26.1321,26.2097,26.1235,26.2011,179256.0
2021-03-01 10:50:00,30.4,30.4,30.36,30.4,142873.0,26.2011,26.2011,26.1666,26.2011,142873.0
2021-03-01 10:55:00,30.4,30.4,30.28,30.3,173477.0,26.2011,26.2011,26.0977,26.1149,173477.0
2021-03-01 11:00:00,30.31,30.39,30.22,30.26,154212.0,26.1235,26.1925,26.046,26.0804,154212.0
2021-03-01 11:05:00,30.26,30.28,30.23,30.27,93418.0,26.0804,26.0977,26.0546,26.089,93418.0
2021-03-01 11:10:00,30.27,30.32,30.26,30.3,97100.0,26.089,26.1321,26.0804,26.1149,97100.0
2021-03-01 11:15:00,30.3,30.35,30.28,30.35,186398.0,26.1149,26.158,26.0977,26.158,186398.0
2021-03-01 11:20:00,30.35,30.38,30.32,30.34,107047.0,26.158,26.1839,26.1321,26.1494,107047.0
2021-03-01 11:25:00,30.34,30.37,30.27,30.28,170973.0,26.1494,26.1752,26.089,26.0977,170973.0
2021-03-01 11:30:00,30.28,30.29,30.19,30.2,296011.0,26.0977,26.1063,26.0201,26.0287,296011.0
2021-03-01 11:35:00,30.19,30.23,30.17,30.21,168363.0,26.0201,26.0546,26.0029,26.0373,168363.0
2021-03-01 11:40:00,30.22,30.35,30.21,30.28,179863.0,26.046,26.158,26.0373,26.0977,179863.0
2021-03-01 11:45:00,30.28,30.3,30.23,30.24,96394.0,26.0977,26.1149,26.0546,26.0632,96394.0
2021-03-01 11:50:00,30.24,30.24,30.2,30.24,99829.0,26.0632,26.0632,26.0287,26.0632,99829.0
2021-03-01 11:55:00,30.24,30.26,30.21,30.22,129651.0,26.0632,26.0804,26.0373,26.046,129651.0
2021-03-01 12:00:00,30.22,30.24,30.15,30.16,101866.0,26.046,26.0632,25.9856,25.9942,101866.0
2021-03-01 12:05:00,30.17,30.19,30.14,30.14,140693.0,26.0029,26.0201,25.977,25.977,140693.0
2021-03-01 12:10:00,30.15,30.19,30.13,30.18,75034.0,25.9856,26.0201,25.9684,26.0115,75034.0
2021-03-01 12:15:00,30.17,30.19,30.15,30.18,92754.0,26.0029,26.0201,25.9856,26.0115,92754.0
2021-03-01 12:20:00,30.17,30.18,30.07,30.08,93430.0,26.0029,26.0115,25.9167,25.9253,93430.0
2021-03-01 12:25:00,30.08,30.11,30.07,30.09,65938.0,25.9253,25.9511,25.9167,25.9339,65938.0
2021-03-01 12:30:00,30.09,30.09,30.07,30.08,44801.0,25.9339,25.9339,25.9167,25.9253,44801.0
2021-03-01 12:35:00,30.08,30.09,29.97,29.98,101317.0,25.9253,25.9339,25.8305,25.8391,101317.0
2021-03-01 12:40:00,29.97,29.98,29.9,29.91,206054.0,25.8305,25.8391,25.7702,25.7788,206054.0
2021-03-01 12:45:00,29.92,29.98,29.88,29.97,126547.0,25.7874,25.8391,25.7529,25.8305,126547.0
2021-03-01 12:50:00,29.98,29.99,29.92,29.95,60309.0,25.8391,25.8477,25.7874,25.8132,60309.0
2021-03-01 12:55:00,29.94,29.94,29.88,29.89,81156.0,25.8046,25.8046,25.7529,25.7615,81156.0
2021-03-01 13:00:00,29.89,29.93,29.82,29.85,222354.0,25.7615,25.796,25.7012,25.7271,222354.0
2021-03-01 13:05:00,29.85,29.87,29.83,29.84,150230.0,25.7271,25.7443,25.7098,25.7184,150230.0
2021-03-01 13:10:00,29.84,29.84,29.78,29.8,47482.0,25.7184,25.7184,25.6667,25.684,47482.0
2021-03-01 13:15:00,29.8,29.82,29.76,29.76,99425.0,25.684,25.7012,25.6495,25.6495,99425.0
2021-03-01 13:20:00,29.76,29.83,29.75,29.8,93062.0,25.6495,25.7098,25.6409,25.684,93062.0
2021-03-01 13:25:00,29.8,29.87,29.8,29.86,105669.0,25.684,25.7443,25.684,25.7357,105669.0
2021-03-01 13:30:00,29.86,29.9,29.85,29.87,109061.0,25.7357,25.7702,25.7271,25.7443,109061.0
2021-03-01 13:35:00,29.88,29.88,29.85,29.86,71778.0,25.7529,25.7529,25.7271,25.7357,71778.0
2021-03-01 13:40:00,29.87,29.88,29.86,29.87,64749.0,25.7443,25.7529,25.7357,25.7443,64749.0
2021-03-01 13:45:00,29.87,29.94,29.83,29.9,146971.0,25.7443,25.8046,25.7098,25.7702,146971.0
2021-03-01 13:50:00,29.91,29.94,29.89,29.94,56619.0,25.7788,25.8046,25.7615,25.8046,56619.0
2021-03-01 13:55:00,29.93,29.98,29.92,29.97,66198.0,25.796,25.8391,25.7874,25.8305,66198.0
2021-03-01 14:00:00,29.98,29.99,29.96,29.97,74507.0,25.8391,25.8477,25.8219,25.8305,74507.0
2021-03-01 14:05:00,29.98,29.99,29.93,29.95,113526.0,25.8391,25.8477,25.796,25.8132,113526.0
2021-03-01 14:10:00,29.96,29.98,29.94,29.95,79844.0,25.8219,25.8391,25.8046,25.8132,79844.0
2021-03-01 14:15:00,29.95,29.96,29.87,29.88,72327.0,25.8132,25.8219,25.7443,25.7529,72327.0
2021-03-01 14:20:00,29.87,29.92,29.87,29.9,83659.0,25.7443,25.7874,25.7443,25.7702,83659.0
2021-03-01 14:25:00,29.9,29.92,29.89,29.9,59428.0,25.7702,25.7874,25.7615,25.7702,59428.0
2021-03-01 14:30:00,29.91,29.91,29.88,29.91,80944.0,25.7788,25.7788,25.7529,25.7788,80944.0
2021-03-01 14:35:00,29.9,29.91,29.86,29.86,124377.0,25.7702,25.7788,25.7357,25.7357,124377.0
2021-03-01 14:40:00,29.86,29.91,29.86,29.9,92222.0,25.7357,25.7788,25.7357,25.7702,92222.0
2021-03-01 14:45:00,29.9,29.94,29.89,29.94,120571.0,25.7702,25.8046,25.7615,25.8046,120571.0
2021-03-01 14:50:00,29.94,29.95,29.89,29.94,163635.0,25.8046,25.8132,25.7615,25.8046,163635.0
2021-03-01 14:55:00,29.94,29.94,29.8,29.8,130828.0,25.8046,25.8046,25.684,25.684,130828.0
2021-03-01 15:00:00,29.8,29.85,29.8,29.84,110856.0,25.684,25.7271,25.684,25.7184,110856.0
2021-03-01 15:05:00,29.84,29.85,29.81,29.83,110318.0,25.7184,25.7271,25.6926,25.7098,110318.0
2021-03-01 15:10:00,29.83,29.85,29.82,29.83,101234.0,25.7098,25.7271,25.7012,25.7098,101234.0
2021-03-01 15:15:00,29.83,29.84,29.72,29.72,195360.0,25.7098,25.7184,25.615,25.615,195360.0
2021-03-01 15:20:00,29.72,29.79,29.72,29.78,210213.0,25.615,25.6753,25.615,25.6667,210213.0
2021-03-01 15:25:00,29.77,29.78,29.72,29.74,149803.0,25.6581,25.6667,25.615,25.6323,149803.0
2021-03-01 15:30:00,29.74,29.76,29.66,29.69,245815.0,25.6323,25.6495,25.5633,25.5892,245815.0
2021-03-01 15:35:00,29.68,29.71,29.62,29.64,345756.0,25.5805,25.6064,25.5288,25.5461,345756.0
2021-03-01 15:40:00,29.64,29.68,29.63,29.67,253101.0,25.5461,25.5805,25.5374,25.5719,253101.0
2021-03-01 15:45:00,29.67,29.68,29.58,29.59,369295.0,25.5719,25.5805,25.4944,25.503,369295.0
2021-03-01 15:50:00,29.58,29.59,29.51,29.59,500067.0,25.4944,25.503,25.434,25.503,500067.0
2021-03-01 15:55:00,29.58,29.64,29.52,29.59,1172695.0,25.4944,25.5461,25.4426,25.503,1172695.0
2021-03-02 09:30:00,29.42,29.58,29.33,29.39,408431.0,25.3565,25.4944,25.2789,25.3306,408431.0
2021-03-02 09:35:00,29.39,29.63,29.38,29.55,184838.0,25.3306,25.5374,25.322,25.4685,184838.0
2021-03-02 09:40:00,29.56,29.67,29.5,29.62,214240.0,25.4771,25.5719,25.4254,25.5288,214240.0
2021-03-02 09:45:00,29.63,29.75,29.61,29.7,217484.0,25.5374,25.6409,25.5202,25.5978,217484.0
2021-03-02 09:50:00,29.69,29.93,29.66,29.92,141921.0,25.5892,25.796,25.5633,25.7874,141921.0
2021-03-02 09:55:00,29.92,30.05,29.9,30.05,206206.0,25.7874,25.8994,25.7702,25.8994,206206.0
2021-03-02 10:00:00,30.04,30.12,30.0,30.12,146527.0,25.8908,25.9598,25.8563,25.9598,146527.0
2021-03-02 10:05:00,30.12,30.12,29.99,30.03,95426.0,25.9598,25.9598,25.8477,25.8822,95426.0
2021-03-02 10:10:00,30.03,30.1,29.94,30.01,89960.0,25.8822,25.9425,25.8046,25.865,89960.0
2021-03-02 10:15:00,30.01,30.08,29.99,30.05,119082.0,25.865,25.9253,25.8477,25.8994,119082.0
2021-03-02 10:20:00,30.04,30.07,29.88,29.89,81708.0,25.8908,25.9167,25.7529,25.7615,81708.0
2021-03-02 10:25:00,29.89,29.94,29.8,29.82,107411.0,25.7615,25.8046,25.684,25.7012,107411.0
2021-03-02 10:30:00,29.82,29.87,29.8,29.8,74443.0,25.7012,25.7443,25.684,25.684,74443.0
2021-03-02 10:35:00,29.79,29.83,29.75,29.78,50985.0,25.6753,25.7098,25.6409,25.6667,50985.0
2021-03-02 10:40:00,29.78,29.83,29.75,29.81,50517.0,25.6667,25.7098,25.6409,25.6926,50517.0
2021-03-02 10:45:00,29.81,29.93,29.79,29.93,69667.0,25.6926,25.796,25.6753,25.796,69667.0
2021-03-02 10:50:00,29.92,29.93,29.88,29.91,47689.0,25.7874,25.796,25.7529,25.7788,47689.0
2021-03-02 10:55:00,29.92,29.94,29.85,29.85,51432.0,25.7874,25.8046,25.7271,25.7271,51432.0
2021-03-02 11:00:00,29.83,29.86,29.76,29.86,80328.0,25.7098,25.7357,25.6495,25.7357,80328.0
2021-03-02 11:05:00,29.86,29.9,29.82,29.84,56272.0,25.7357,25.7702,25.7012,25.7184,56272.0
2021-03-02 11:10:00,29.84,29.9,29.77,29.89,88088.0,25.7184,25.7702,25.6581,25.7615,88088.0
2021-03-02 11:15:00,29.89,29.9,29.83,29.89,83168.0,25.7615,25.7702,25.7098,25.7615,83168.0
2021-03-02 11:20:00,29.89,29.9,29.81,29.84,69806.0,25.7615,25.7702,25.6926,25.7184,69806.0
2021-03-02 11:25:00,29.83,29.92,29.83,29.92,104734.0,25.7098,25.7874,25.7098,25.7874,104734.0
2021-03-02 11:30:00,29.92,29.93,29.81,29.82,76223.0,25.7874,25.796,25.6926,25.7012,76223.0
2021-03-02 11:35:00,29.81,29.82,29.72,29.74,58076.0,25.6926,25.7012,25.615,25.6323,58076.0
2021-03-02 11:40:00,29.74,29.74,29.67,29.72,48230.0,25.6323,25.6323,25.5719,25.615,48230.0
2021-03-02 11:45:00,29.72,29.74,29.69,29.73,56149.0,25.615,25.6323,25.5892,25.6236,56149.0
2021-03-02 11:50:00,29.72,29.76,29.71,29.76,42579.0,25.615,25.6495,25.6064,25.6495,42579.0
2021-03-02 11:55:00,29.75,29.77,29.73,29.76,62457.0,25.6409,25.6581,25.6236,25.6495,62457.0
2021-03-02 12:00:00,29.75,29.82,29.72,29.82,65012.0,25.6409,25.7012,25.615,25.7012,65012.0
2021-03-02 12:05:00,29.81,29.85,29.77,29.82,71629.0,25.6926,25.7271,25.6581,25.7012,71629.0
2021-03-02 12:10:00,29.82,29.85,29.81,29.84,49369.0,25.7012,25.7271,25.6926,25.7184,49369.0
2021-03-02 12:15:00,29.84,29.9,29.83,29.87,50150.0,25.7184,25.7702,25.7098,25.7443,50150.0
2021-03-02 12:20:00,29.87,29.88,29.86,29.86,36274.0,25.7443,25.7529,25.7357,25.7357,36274.0
2021-03-02 12:25:00,29.86,29.86,29.83,29.84,91077.0,25.7357,25.7357,25.7098,25.7184,91077.0
2021-03-02 12:30:00,29.84,29.92,29.83,29.9,99112.0,25.7184,25.7874,25.7098,25.7702,99112.0
2021-03-02 12:35:00,29.9,29.96,29.9,29.94,54750.0,25.7702,25.8219,25.7702,25.8046,54750.0
2021-03-02 12:40:00,29.94,29.97,29.93,29.96,56582.0,25.8046,25.8305,25.796,25.8219,56582.0
2021-03-02 12:45:00,29.96,29.97,29.93,29.96,42969.0,25.8219,25.8305,25.796,25.8219,42969.0
2021-03-02 12:50:00,29.96,29.99,29.94,29.99,62763.0,25.8219,25.8477,25.8046,25.8477,62763.0
2021-03-02 12:55:00,29.98,30.0,29.96,29.99,60581.0,25.8391,25.8563,25.8219,25.8477,60581.0
2021-03-02 13:00:00,29.99,30.1,29.98,30.1,74707.0,25.8477,25.9425,25.8391,25.9425,74707.0
2021-03-02 13:05:00,30.09,30.11,30.08,30.09,63776.0,25.9339,25.9511,25.9253,25.9339,63776.0
2021-03-02 13:10:00,30.1,30.17,30.09,30.17,50501.0,25.9425,26.0029,25.9339,26.0029,50501.0
2021-03-02 13:15:00,30.16,30.17,30.12,30.14,62010.0,25.9942,26.0029,25.9598,25.977,62010.0
2021-03-02 13:20:00,30.14,30.16,30.12,30.14,54891.0,25.977,25.9942,25.9598,25.977,54891.0
2021-03-02 13:25:00,30.15,30.16,30.08,30.15,61395.0,25.9856,25.9942,25.9253,25.9856,61395.0
2021-03-02 13:30:00,30.15,30.21,30.14,30.21,60639.0,25.9856,26.0373,25.977,26.0373,60639.0
2021-03-02 13:35:00,30.21,30.26,30.18,30.25,49075.0,26.0373,26.0804,26.0115,26.0718,49075.0
2021-03-02 13:40:00,30.25,30.25,30.2,30.24,76503.0,26.0718,26.0718,26.0287,26.0632,76503.0
2021-03-02 13:45:00,30.24,30.26,30.23,30.24,46974.0,26.0632,26.0804,26.0546,26.0632,46974.0
2021-03-02 13:50:00,30.23,30.25,30.18,30.19,58327.0,26.0546,26.0718,26.0115,26.0201,58327.0
2021-03-02 13:55:00,30.2,30.21,30.15,30.16,40914.0,26.0287,26.0373,25.9856,25.9942,40914.0
2021-03-02 14:00:00,30.17,30.24,30.16,30.24,59312.0,26.0029,26.0632,25.9942,26.0632,59312.0
2021-03-02 14:05:00,30.24,30.24,30.11,30.14,108750.0,26.0632,26.0632,25.9511,25.977,108750.0
2021-03-02 14:10:00,30.13,30.17,30.12,30.16,60597.0,25.9684,26.0029,25.9598,25.9942,60597.0
2021-03-02 14:15:00,30.15,30.17,30.11,30.17,77694.0,25.9856,26.0029,25.9511,26.0029,77694.0
2021-03-02 14:20:00,30.17,30.23,30.16,30.22,88086.0,26.0029,26.0546,25.9942,26.046,88086.0
2021-03-02 14:25:00,30.21,30.23,30.15,30.15,61460.0,26.0373,26.0546,25.9856,25.9856,61460.0
2021-03-02 14:30:00,30.16,30.19,30.14,30.18,53189.0,25.9942,26.0201,25.977,26.0115,53189.0
2021-03-02 14:35:00,30.19,30.2,30.16,30.19,45962.0,26.0201,26.0287,25.9942,26.0201,45962.0
2021-03-02 14:40:00,30.2,30.21,30.18,30.19,55163.0,26.0287,26.0373,26.0115,26.0201,55163.0
2021-03-02 14:45:00,30.19,30.28,30.18,30.27,128347.0,26.0201,26.0977,26.0115,26.089,128347.0
2021-03-02 14:50:00,30.27,30.29,30.23,30.25,63891.0,26.089,26.1063,26.0546,26.0718,63891.0
2021-03-02 14:55:00,30.25,30.26,30.15,30.17,58823.0,26.0718,26.0804,25.9856,26.0029,58823.0
2021-03-02 15:00:00,30.17,30.21,30.17,30.2,53839.0,26.0029,26.0373,26.0029,26.0287,53839.0
2021-03-02 15:05:00,30.19,30.2,30.17,30.2,58712.0,26.0201,26.0287,26.0029,26.0287,58712.0
2021-03-02 15:10:00,30.2,30.23,30.18,30.19,107356.0,26.0287,26.0546,26.0115,26.0201,107356.0
2021-03-02 15:15:00,30.2,30.21,30.16,30.18,76763.0,26.0287,26.0373,25.9942,26.0115,76763.0
2021-03-02 15:20:00,30.16,30.17,30.14,30.16,74814.0,25.9942,26.0029,25.977,25.9942,74814.0
2021-03-02 15:25:00,30.15,30.18,30.14,30.16,98295.0,25.9856,26.0115,25.977,25.9942,98295.0
2021-03-02 15:30:00,30.15,30.2,30.12,30.17,103636.0,25.9856,26.0287,25.9598,26.0029,103636.0
2021-03-02 15:35:00,30.17,30.17,30.1,30.12,150814.0,26.0029,26.0029,25.9425,25.9598,150814.0
2021-03-02 15:40:00,30.12,30.21,30.1,30.21,184878.0,25.9598,26.0373,25.9425,26.0373,184878.0
2021-03-02 15:45:00,30.21,30.25,30.13,30.15,190706.0,26.0373,26.0718,25.9684,25.9856,190706.0
2021-03-02 15:50:00,30.15,30.18,30.11,30.15,238248.0,25.9856,26.0115,25.9511,25.9856,238248.0
2021-03-02 15:55:00,30.15,30.15,29.98,30.04,815496.0,25.9856,25.9856,25.8391,25.8908,815496.0
2021-03-03 09:30:00,29.94,30.28,29.94,30.05,389317.0,25.8046,26.0977,25.8046,25.8994,389317.0
2021-03-03 09:35:00,30.06,30.08,29.78,29.82,145998.0,25.9081,25.9253,25.6667,25.7012,145998.0
2021-03-03 09:40:00,29.84,29.91,29.77,29.88,177268.0,25.7184,25.7788,25.6581,25.7529,177268.0
2021-03-03 09:45:00,29.88,29.88,29.74,29.81,107413.0,25.7529,25.7529,25.6323,25.6926,107413.0
2021-03-03 09:50:00,29.8,29.88,29.76,29.81,118835.0,25.684,25.7529,25.6495,25.6926,118835.0
2021-03-03 09:55:00,29.81,29.83,29.66,29.72,75800.0,25.6926,25.7098,25.5633,25.615,75800.0
2021-03-03 10:00:00,29.71,29.8,29.67,29.76,82883.0,25.6064,25.684,25.5719,25.6495,82883.0
2021-03-03 10:05:00,29.76,29.8,29.74,29.79,45438.0,25.6495,25.684,25.6323,25.6753,45438.0
2021-03-03 10:10:00,29.78,29.8,29.63,29.67,97932.0,25.6667,25.684,25.5374,25.5719,97932.0
2021-03-03 10:15:00,29.67,29.72,29.64,29.7,105960.0,25.5719,25.615,25.5461,25.5978,105960.0
2021-03-03 10:20:00,29.7,29.77,29.67,29.77,84714.0,25.5978,25.6581,25.5719,25.6581,84714.0
2021-03-03 10:25:00,29.77,29.82,29.74,29.78,61435.0,25.6581,25.7012,25.6323,25.6667,61435.0
2021-03-03 10:30:00,29.78,29.84,29.73,29.82,63748.0,25.6667,25.7184,25.6236,25.7012,63748.0
2021-03-03 10:35:00,29.82,29.85,29.8,29.84,60136.0,25.7012,25.7271,25.684,25.7184,60136.0
2021-03-03 10:40:00,29.84,29.84,29.78,29.79,54950.0,25.7184,25.7184,25.6667,25.6753,54950.0
2021-03-03 10:45:00,29.8,29.85,29.76,29.8,65798.0,25.684,25.7271,25.6495,25.684,65798.0
2021-03-03 10:50:00,29.81,29.87,29.79,29.84,73625.0,25.6926,25.7443,25.6753,25.7184,73625.0
2021-03-03 10:55:00,29.83,29.88,29.77,29.85,91430.0,25.7098,25.7529,25.6581,25.7271,91430.0
2021-03-03 11:00:00,29.85,29.87,29.82,29.84,55835.0,25.7271,25.7443,25.7012,25.7184,55835.0
2021-03-03 11:05:00,29.85,29.89,29.84,29.88,65885.0,25.7271,25.7615,25.7184,25.7529,65885.0
2021-03-03 11:10:00,29.88,29.9,29.83,29.84,59237.0,25.7529,25.7702,25.7098,25.7184,59237.0
2021-03-03 11:15:00,29.85,29.95,29.82,29.95,67443.0,25.7271,25.8132,25.7012,25.8132,67443.0
2021-03-03 11:20:00,29.94,29.98,29.93,29.98,42314.0,25.8046,25.8391,25.796,25.8391,42314.0
2021-03-03 11:25:00,29.98,30.01,29.97,30.01,73963.0,25.8391,25.865,25.8305,25.865,73963.0
2021-03-03 11:30:00,30.01,30.02,29.95,30.0,215855.0,25.865,25.8736,25.8132,25.8563,215855.0
2021-03-03 11:35:00,30.0,30.0,29.89,29.89,94287.0,25.8563,25.8563,25.7615,25.7615,94287.0
2021-03-03 11:40:00,29.9,29.98,29.89,29.98,114745.0,25.7702,25.8391,25.7615,25.8391,114745.0
2021-03-03 11:45:00,29.98,30.04,29.97,30.03,209674.0,25.8391,25.8908,25.8305,25.8822,209674.0
2021-03-03 11:50:00,30.02,30.1,30.01,30.09,66970.0,25.8736,25.9425,25.865,25.9339,66970.0
2021-03-03 11:55:00,30.08,30.08,30.01,30.03,76090.0,25.9253,25.9253,25.865,25.8822,76090.0
2021-03-03 12:00:00,30.03,30.05,29.96,29.96,77927.0,25.8822,25.8994,25.8219,25.8219,77927.0
2021-03-03 12:05:00,29.96,29.97,29.92,29.93,45596.0,25.8219,25.8305,25.7874,25.796,45596.0
2021-03-03 12:10:00,29.92,29.92,29.84,29.9,100518.0,25.7874,25.7874,25.7184,25.7702,100518.0
2021-03-03 12:15:00,29.91,29.92,29.86,29.88,46116.0,25.7788,25.7874,25.7357,25.7529,46116.0
2021-03-03 12:20:00,29.89,29.9,29.85,29.89,53310.0,25.7615,25.7702,25.7271,25.7615,53310.0
2021-03-03 12:25:00,29.89,29.9,29.86,29.89,53595.0,25.7615,25.7702,25.7357,25.7615,53595.0
2021-03-03 12:30:00,29.89,29.91,29.87,29.88,41343.0,25.7615,25.7788,25.7443,25.7529,41343.0
2021-03-03 12:35:00,29.89,29.93,29.88,29.92,41252.0,25.7615,25.796,25.7529,25.7874,41252.0
2021-03-03 12:40:00,29.91,29.95,29.89,29.92,56838.0,25.7788,25.8132,25.7615,25.7874,56838.0
2021-03-03 12:45:00,29.91,29.96,29.9,29.96,48669.0,25.7788,25.8219,25.7702,25.8219,48669.0
2021-03-03 12:50:00,29.96,29.99,29.95,29.96,37568.0,25.8219,25.8477,25.8132,25.8219,37568.0
2021-03-03 12:55:00,29.96,29.96,29.89,29.91,53650.0,25.8219,25.8219,25.7615,25.7788,53650.0
2021-03-03 13:00:00,29.91,29.94,29.88,29.9,40227.0,25.7788,25.8046,25.7529,25.7702,40227.0
2021-03-03 13:05:00,29.9,29.92,29.88,29.9,52824.0,25.7702,25.7874,25.7529,25.7702,52824.0
2021-03-03 13:10:00,29.89,29.89,29.84,29.85,71793.0,25.7615,25.7615,25.7184,25.7271,71793.0
2021-03-03 13:15:00,29.85,29.96,29.84,29.96,80007.0,25.7271,25.8219,25.7184,25.8219,80007.0
2021-03-03 13:20:00,29.96,29.98,29.94,29.96,43676.0,25.8219,25.8391,25.8046,25.8219,43676.0
2021-03-03 13:25:00,29.96,29.97,29.91,29.91,55240.0,25.8219,25.8305,25.7788,25.7788,55240.0
2021-03-03 13:30:00,29.92,29.92,29.8,29.8,90590.0,25.7874,25.7874,25.684,25.684,90590.0
2021-03-03 13:35:00,29.82,29.83,29.78,29.79,107845.0,25.7012,25.7098,25.6667,25.6753,107845.0
2021-03-03 13:40:00,29.79,29.84,29.77,29.81,74725.0,25.6753,25.7184,25.6581,25.6926,74725.0
2021-03-03 13:45:00,29.81,29.82,29.7,29.71,92601.0,25.6926,25.7012,25.5978,25.6064,92601.0
2021-03-03 13:50:00,29.71,29.74,29.67,29.67,58807.0,25.6064,25.6323,25.5719,25.5719,58807.0
2021-03-03 13:55:00,29.68,29.7,29.67,29.7,55964.0,25.5805,25.5978,25.5719,25.5978,55964.0
2021-03-03 14:00:00,29.7,29.71,29.6,29.61,62058.0,25.5978,25.6064,25.5116,25.5202,62058.0
2021-03-03 14:05:00,29.6,29.62,29.57,29.6,85016.0,25.5116,25.5288,25.4857,25.5116,85016.0
2021-03-03 14:10:00,29.6,29.69,29.57,29.69,67829.0,25.5116,25.5892,25.4857,25.5892,67829.0
2021-03-03 14:15:00,29.69,29.69,29.59,29.61,79850.0,25.5892,25.5892,25.503,25.5202,79850.0
2021-03-03 14:20:00,29.62,29.63,29.55,29.59,107575.0,25.5288,25.5374,25.4685,25.503,107575.0
2021-03-03 14:25:00,29.59,29.64,29.57,29.59,89357.0,25.503,25.5461,25.4857,25.503,89357.0
2021-03-03 14:30:00,29.6,29.62,29.52,29.54,75531.0,25.5116,25.5288,25.4426,25.4599,75531.0
2021-03-03 14:35:00,29.55,29.67,29.54,29.65,97640.0,25.4685,25.5719,25.4599,25.5547,97640.0
2021-03-03 14:40:00,29.66,29.72,29.65,29.69,90850.0,25.5633,25.615,25.5547,25.5892,90850.0
2021-03-03 14:45:00,29.69,29.72,29.64,29.69,85842.0,25.5892,25.615,25.5461,25.5892,85842.0
2021-03-03 14:50:00,29.7,29.84,29.7,29.82,99533.0,25.5978,25.7184,25.5978,25.7012,99533.0
2021-03-03 14:55:00,29.82,29.84,29.78,29.83,102352.0,25.7012,25.7184,25.6667,25.7098,102352.0
2021-03-03 15:00:00,29.83,29.85,29.79,29.83,101715.0,25.7098,25.7271,25.6753,25.7098,101715.0
2021-03-03 15:05:00,29.83,29.89,29.79,29.87,92019.0,25.7098,25.7615,25.6753,25.7443,92019.0
2021-03-03 15:10:00,29.87,29.9,29.86,29.87,98366.0,25.7443,25.7702,25.7357,25.7443,98366.0
2021-03-03 15:15:00,29.86,29.87,29.81,29.82,99973.0,25.7357,25.7443,25.6926,25.7012,99973.0
2021-03-03 15:20:00,29.82,29.83,29.77,29.82,103864.0,25.7012,25.7098,25.6581,25.7012,103864.0
2021-03-03 15:25:00,29.82,29.85,29.78,29.85,99075.0,25.7012,25.7271,25.6667,25.7271,99075.0
2021-03-03 15:30:00,29.84,29.86,29.78,29.82,118482.0,25.7184,25.7357,25.6667,25.7012,118482.0
2021-03-03 15:35:00,29.82,29.87,29.81,29.83,145411.0,25.7012,25.7443,25.6926,25.7098,145411.0
2021-03-03 15:40:00,29.83,29.92,29.82,29.9,165849.0,25.7098,25.7874,25.7012,25.7702,165849.0
2021-03-03 15:45:00,29.89,29.93,29.88,29.88,162388.0,25.7615,25.796,25.7529,25.7529,162388.0
2021-03-03 15:50:00,29.88,29.9,29.81,29.82,228770.0,25.7529,25.7702,25.6926,25.7012,228770.0
2021-03-03 15:55:00,29.83,29.86,29.81,29.82,649994.0,25.7098,25.7357,25.6926,25.7012,649994.0
2021-03-04 09:30:00,29.46,29.85,29.46,29.78,402736.0,25.3909,25.7271,25.3909,25.6667,402736.0
2021-03-04 09:35:00,29.78,29.84,29.71,29.76,140707.0,25.6667,25.7184,25.6064,25.6495,140707.0
2021-03-04 09:40:00,29.76,29.76,29.64,29.75,94616.0,25.6495,25.6495,25.5461,25.6409,94616.0
2021-03-04 09:45:00,29.75,29.75,29.41,29.42,174710.0,25.6409,25.6409,25.3478,25.3565,174710.0
2021-03-04 09:50:00,29.42,29.43,29.31,29.32,150149.0,25.3565,25.3651,25.2616,25.2703,150149.0
2021-03-04 09:55:00,29.32,29.32,29.17,29.22,165704.0,25.2703,25.2703,25.141,25.1841,165704.0
2021-03-04 10:00:00,29.23,29.28,28.99,28.99,341126.0,25.1927,25.2358,24.9858,24.9858,341126.0
2021-03-04 10:05:00,28.99,29.08,28.94,28.99,125818.0,24.9858,25.0634,24.9428,24.9858,125818.0
2021-03-04 10:10:00,28.98,28.99,28.79,28.93,262593.0,24.9772,24.9858,24.8135,24.9341,262593.0
2021-03-04 10:15:00,28.92,28.94,28.85,28.86,117938.0,24.9255,24.9428,24.8652,24.8738,117938.0
2021-03-04 10:20:00,28.85,28.92,28.78,28.9,132379.0,24.8652,24.9255,24.8048,24.9083,132379.0
2021-03-04 10:25:00,28.9,28.92,28.86,28.88,60150.0,24.9083,24.9255,24.8738,24.891,60150.0
2021-03-04 10:30:00,28.89,28.89,28.79,28.85,74407.0,24.8997,24.8997,24.8135,24.8652,74407.0
2021-03-04 10:35:00,28.85,28.93,28.84,28.89,112060.0,24.8652,24.9341,24.8566,24.8997,112060.0
2021-03-04 10:40:00,28.89,28.97,28.86,28.88,73155.0,24.8997,24.9686,24.8738,24.891,73155.0
2021-03-04 10:45:00,28.89,28.97,28.87,28.91,132304.0,24.8997,24.9686,24.8824,24.9169,132304.0
2021-03-04 10:50:00,28.92,28.94,28.79,28.8,104432.0,24.9255,24.9428,24.8135,24.8221,104432.0
2021-03-04 10:55:00,28.8,28.91,28.79,28.86,119103.0,24.8221,24.9169,24.8135,24.8738,119103.0
2021-03-04 11:00:00,28.86,29.03,28.86,28.96,91357.0,24.8738,25.0203,24.8738,24.96,91357.0
2021-03-04 11:05:00,28.97,28.99,28.83,28.86,102253.0,24.9686,24.9858,24.8479,24.8738,102253.0
2021-03-04 11:10:00,28.86,28.89,28.67,28.67,185743.0,24.8738,24.8997,24.71,24.71,185743.0
2021-03-04 11:15:00,28.67,28.81,28.67,28.78,145024.0,24.71,24.8307,24.71,24.8048,145024.0
2021-03-04 11:20:00,28.77,28.8,28.69,28.8,96483.0,24.7962,24.8221,24.7273,24.8221,96483.0
2021-03-04 11:25:00,28.8,28.81,28.63,28.69,167157.0,24.8221,24.8307,24.6756,24.7273,167157.0
2021-03-04 11:30:00,28.68,28.78,28.67,28.7,88684.0,24.7187,24.8048,24.71,24.7359,88684.0
2021-03-04 11:35:00,28.7,28.83,28.69,28.8,115163.0,24.7359,24.8479,24.7273,24.8221,115163.0
2021-03-04 11:40:00,28.81,28.88,28.79,28.83,86162.0,24.8307,24.891,24.8135,24.8479,86162.0
2021-03-04 11:45:00,28.83,28.88,28.81,28.84,67252.0,24.8479,24.891,24.8307,24.8566,67252.0
2021-03-04 11:50:00,28.84,28.85,28.82,28.82,56059.0,24.8566,24.8652,24.8393,24.8393,56059.0
2021-03-04 11:55:00,28.81,28.81,28.77,28.78,79675.0,24.8307,24.8307,24.7962,24.8048,79675.0
2021-03-04 12:00:00,28.78,28.87,28.78,28.86,78202.0,24.8048,24.8824,24.8048,24.8738,78202.0
2021-03-04 12:05:00,28.86,28.88,28.8,28.88,86954.0,24.8738,24.891,24.8221,24.891,86954.0
2021-03-04 12:10:00,28.86,28.87,28.6,28.6,154584.0,24.8738,24.8824,24.6497,24.6497,154584.0
2021-03-04 12:15:00,28.6,28.76,28.58,28.64,149522.0,24.6497,24.7876,24.6325,24.6842,149522.0
2021-03-04 12:20:00,28.64,28.69,28.44,28.47,196515.0,24.6842,24.7273,24.5118,24.5377,196515.0
2021-03-04 12:25:00,28.47,28.51,28.42,28.49,127612.0,24.5377,24.5721,24.4946,24.5549,127612.0
2021-03-04 12:30:00,28.48,28.48,28.31,28.34,155564.0,24.5463,24.5463,24.3998,24.4256,155564.0
2021-03-04 12:35:00,28.35,28.42,28.3,28.42,158477.0,24.4342,24.4946,24.3911,24.4946,158477.0
2021-03-04 12:40:00,28.41,28.44,28.27,28.29,146558.0,24.486,24.5118,24.3653,24.3825,146558.0
2021-03-04 12:45:00,28.29,28.34,28.23,28.25,105890.0,24.3825,24.4256,24.3308,24.3481,105890.0
2021-03-04 12:50:00,28.24,28.32,28.18,28.2,105198.0,24.3394,24.4084,24.2877,24.305,105198.0
2021-03-04 12:55:00,28.19,28.21,28.11,28.19,142535.0,24.2963,24.3136,24.2274,24.2963,142535.0
2021-03-04 13:00:00,28.18,28.26,28.15,28.24,175012.0,24.2877,24.3567,24.2619,24.3394,175012.0
2021-03-04 13:05:00,28.24,28.24,28.11,28.17,175328.0,24.3394,24.3394,24.2274,24.2791,175328.0
2021-03-04 13:10:00,28.16,28.18,28.1,28.14,145790.0,24.2705,24.2877,24.2188,24.2532,145790.0
2021-03-04 13:15:00,28.14,28.2,28.1,28.14,103494.0,24.2532,24.305,24.2188,24.2532,103494.0
2021-03-04 13:20:00,28.14,28.14,27.98,28.08,141400.0,24.2532,24.2532,24.1153,24.2015,141400.0
2021-03-04 13:25:00,28.07,28.22,28.02,28.21,89074.0,24.1929,24.3222,24.1498,24.3136,89074.0
2021-03-04 13:30:00,28.21,28.21,28.11,28.14,87723.0,24.3136,24.3136,24.2274,24.2532,87723.0
2021-03-04 13:35:00,28.14,28.26,28.13,28.22,83004.0,24.2532,24.3567,24.2446,24.3222,83004.0
2021-03-04 13:40:00,28.22,28.23,28.09,28.13,76343.0,24.3222,24.3308,24.2102,24.2446,76343.0
2021-03-04 13:45:00,28.13,28.14,28.04,28.05,107326.0,24.2446,24.2532,24.1671,24.1757,107326.0
2021-03-04 13:50:00,28.06,28.07,27.85,27.94,158374.0,24.1843,24.1929,24.0033,24.0809,158374.0
2021-03-04 13:55:00,27.94,27.98,27.86,27.87,88801.0,24.0809,24.1153,24.0119,24.0205,88801.0
2021-03-04 14:00:00,27.87,27.97,27.85,27.87,114851.0,24.0205,24.1067,24.0033,24.0205,114851.0
2021-03-04 14:05:00,27.87,28.05,27.86,28.03,100409.0,24.0205,24.1757,24.0119,24.1584,100409.0
2021-03-04 14:10:00,28.02,28.06,27.96,28.02,139680.0,24.1498,24.1843,24.0981,24.1498,139680.0
2021-03-04 14:15:00,28.01,28.01,27.93,27.95,83479.0,24.1412,24.1412,24.0723,24.0895,83479.0
2021-03-04 14:20:00,27.95,28.04,27.95,28.02,80767.0,24.0895,24.1671,24.0895,24.1498,80767.0
2021-03-04 14:25:00,28.03,28.09,28.02,28.06,93194.0,24.1584,24.2102,24.1498,24.1843,93194.0
2021-03-04 14:30:00,28.06,28.07,27.94,27.95,115165.0,24.1843,24.1929,24.0809,24.0895,115165.0
2021-03-04 14:35:00,27.95,27.97,27.86,27.91,139956.0,24.0895,24.1067,24.0119,24.055,139956.0
2021-03-04 14:40:00,27.9,28.04,27.88,28.03,87448.0,24.0464,24.1671,24.0292,24.1584,87448.0
2021-03-04 14:45:00,28.02,28.13,27.99,28.12,110627.0,24.1498,24.2446,24.124,24.236,110627.0
2021-03-04 14:50:00,28.12,28.15,28.07,28.15,109028.0,24.236,24.2619,24.1929,24.2619,109028.0
2021-03-04 14:55:00,28.15,28.16,28.09,28.12,79269.0,24.2619,24.2705,24.2102,24.236,79269.0
2021-03-04 15:00:00,28.12,28.14,28.06,28.07,75449.0,24.236,24.2532,24.1843,24.1929,75449.0
2021-03-04 15:05:00,28.08,28.17,28.07,28.07,118807.0,24.2015,24.2791,24.1929,24.1929,118807.0
2021-03-04 15:10:00,28.07,28.08,28.01,28.02,96419.0,24.1929,24.2015,24.1412,24.1498,96419.0
2021-03-04 15:15:00,28.02,28.07,28.01,28.04,107654.0,24.1498,24.1929,24.1412,24.1671,107654.0
2021-03-04 15:20:00,28.05,28.05,27.99,28.01,158744.0,24.1757,24.1757,24.124,24.1412,158744.0
2021-03-04 15:25:00,28.01,28.09,27.98,28.05,140024.0,24.1412,24.2102,24.1153,24.1757,140024.0
2021-03-04 15:30:00,28.05,28.17,28.04,28.14,158444.0,24.1757,24.2791,24.1671,24.2532,158444.0
2021-03-04 15:35:00,28.14,28.19,28.09,28.14,229756.0,24.2532,24.2963,24.2102,24.2532,229756.0
2021-03-04 15:40:00,28.14,28.24,28.14,28.2,273389.0,24.2532,24.3394,24.2532,24.305,273389.0
2021-03-04 15:45:00,28.2,28.23,28.11,28.12,257186.0,24.305,24.3308,24.2274,24.236,257186.0
2021-03-04 15:50:00,28.11,28.19,28.09,28.1,438670.0,24.2274,24.2963,24.2102,24.2188,438670.0
2021-03-04 15:55:00,28.09,28.11,28.01,28.08,944599.0,24.2102,24.2274,24.1412,24.2015,944599.0
2021-03-05 09:30:00,28.3,28.49,28.24,28.33,297868.0,24.3911,24.5549,24.3394,24.417,297868.0
2021-03-05 09:35:00,28.32,28.34,28.16,28.18,116554.0,24.4084,24.4256,24.2705,24.2877,116554.0
2021-03-05 09:40:00,28.18,28.36,28.18,28.34,143125.0,24.2877,24.4429,24.2877,24.4256,143125.0
2021-03-05 09:45:00,28.35,28.38,28.25,28.29,223795.0,24.4342,24.4601,24.3481,24.3825,223795.0
2021-03-05 09:50:00,28.29,28.33,28.21,28.21,180688.0,24.3825,24.417,24.3136,24.3136,180688.0
2021-03-05 09:55:00,28.21,28.38,28.16,28.38,177796.0,24.3136,24.4601,24.2705,24.4601,177796.0
2021-03-05 10:00:00,28.39,28.63,28.36,28.59,227595.0,24.4687,24.6756,24.4429,24.6411,227595.0
2021-03-05 10:05:00,28.59,28.76,28.53,28.69,148034.0,24.6411,24.7876,24.5894,24.7273,148034.0
2021-03-05 10:10:00,28.69,28.75,28.52,28.55,176776.0,24.7273,24.779,24.5808,24.6066,176776.0
2021-03-05 10:15:00,28.56,28.63,28.51,28.58,216760.0,24.6152,24.6756,24.5721,24.6325,216760.0
2021-03-05 10:20:00,28.58,28.6,28.45,28.47,147455.0,24.6325,24.6497,24.5204,24.5377,147455.0
2021-03-05 10:25:00,28.47,28.6,28.45,28.53,221973.0,24.5377,24.6497,24.5204,24.5894,221973.0
2021-03-05 10:30:00,28.53,28.56,28.4,28.45,126102.0,24.5894,24.6152,24.4773,24.5204,126102.0
2021-03-05 10:35:00,28.45,28.56,28.42,28.44,113871.0,24.5204,24.6152,24.4946,24.5118,113871.0
2021-03-05 10:40:00,28.43,28.59,28.42,28.54,121920.0,24.5032,24.6411,24.4946,24.598,121920.0
2021-03-05 10:45:00,28.54,28.69,28.5,28.68,143373.0,24.598,24.7273,24.5635,24.7187,143373.0
2021-03-05 10:50:00,28.68,28.8,28.65,28.74,236628.0,24.7187,24.8221,24.6928,24.7704,236628.0
2021-03-05 10:55:00,28.74,28.74,28.54,28.55,95362.0,24.7704,24.7704,24.598,24.6066,95362.0
2021-03-05 11:00:00,28.57,28.6,28.46,28.49,88708.0,24.6239,24.6497,24.529,24.5549,88708.0
2021-03-05 11:05:00,28.48,28.51,28.36,28.38,92182.0,24.5463,24.5721,24.4429,24.4601,92182.0
2021-03-05 11:10:00,28.38,28.42,28.23,28.23,117475.0,24.4601,24.4946,24.3308,24.3308,117475.0
2021-03-05 11:15:00,28.24,28.28,28.19,28.22,104527.0,24.3394,24.3739,24.2963,24.3222,104527.0
2021-03-05 11:20:00,28.22,28.28,28.19,28.2,89891.0,24.3222,24.3739,24.2963,24.305,89891.0
2021-03-05 11:25:00,28.19,28.23,28.12,28.16,126555.0,24.2963,24.3308,24.236,24.2705,126555.0
2021-03-05 11:30:00,28.16,28.26,28.13,28.18,133966.0,24.2705,24.3567,24.2446,24.2877,133966.0
2021-03-05 11:35:00,28.18,28.34,28.17,28.3,81532.0,24.2877,24.4256,24.2791,24.3911,81532.0
2021-03-05 11:40:00,28.29,28.43,28.25,28.42,123106.0,24.3825,24.5032,24.3481,24.4946,123106.0
2021-03-05 11:45:00,28.42,28.42,28.31,28.33,107832.0,24.4946,24.4946,24.3998,24.417,107832.0
2021-03-05 11:50:00,28.32,28.42,28.28,28.38,127383.0,24.4084,24.4946,24.3739,24.4601,127383.0
2021-03-05 11:55:00,28.38,28.57,28.37,28.56,174861.0,24.4601,24.6239,24.4515,24.6152,174861.0
2021-03-05 12:00:00,28.55,28.6,28.49,28.59,143491.0,24.6066,24.6497,24.5549,24.6411,143491.0
2021-03-05 12:05:00,28.6,28.63,28.57,28.6,83910.0,24.6497,24.6756,24.6239,24.6497,83910.0
2021-03-05 12:10:00,28.59,28.66,28.57,28.62,119682.0,24.6411,24.7014,24.6239,24.6669,119682.0
2021-03-05 12:15:00,28.62,28.74,28.6,28.74,72024.0,24.6669,24.7704,24.6497,24.7704,72024.0
2021-03-05 12:20:00,28.74,28.84,28.71,28.83,62953.0,24.7704,24.8566,24.7445,24.8479,62953.0
2021-03-05 12:25:00,28.82,28.88,28.77,28.86,75999.0,24.8393,24.891,24.7962,24.8738,75999.0
2021-03-05 12:30:00,28.85,28.91,28.85,28.88,54820.0,24.8652,24.9169,24.8652,24.891,54820.0
2021-03-05 12:35:00,28.87,28.88,28.83,28.87,56412.0,24.8824,24.891,24.8479,24.8824,56412.0
2021-03-05 12:40:00,28.87,28.92,28.84,28.92,56156.0,24.8824,24.9255,24.8566,24.9255,56156.0
2021-03-05 12:45:00,28.92,28.96,28.91,28.93,59008.0,24.9255,24.96,24.9169,24.9341,59008.0
2021-03-05 12:50:00,28.93,28.95,28.86,28.88,50670.0,24.9341,24.9514,24.8738,24.891,50670.0
2021-03-05 12:55:00,28.87,28.92,28.84,28.9,55405.0,24.8824,24.9255,24.8566,24.9083,55405.0
2021-03-05 13:00:00,28.9,28.95,28.81,28.82,51643.0,24.9083,24.9514,24.8307,24.8393,51643.0
2021-03-05 13:05:00,28.82,28.94,28.82,28.94,40501.0,24.8393,24.9428,24.8393,24.9428,40501.0
2021-03-05 13:10:00,28.93,28.98,28.88,28.98,40877.0,24.9341,24.9772,24.891,24.9772,40877.0
2021-03-05 13:15:00,28.97,29.17,28.96,29.16,168663.0,24.9686,25.141,24.96,25.1324,168663.0
2021-03-05 13:20:00,29.16,29.16,29.04,29.15,73415.0,25.1324,25.1324,25.0289,25.1237,73415.0
2021-03-05 13:25:00,29.14,29.2,29.12,29.2,80495.0,25.1151,25.1668,25.0979,25.1668,80495.0
2021-03-05 13:30:00,29.21,29.23,29.17,29.22,76526.0,25.1755,25.1927,25.141,25.1841,76526.0
2021-03-05 13:35:00,29.22,29.28,29.22,29.28,63440.0,25.1841,25.2358,25.1841,25.2358,63440.0
2021-03-05 13:40:00,29.29,29.32,29.26,29.27,82410.0,25.2444,25.2703,25.2186,25.2272,82410.0
2021-03-05 13:45:00,29.28,29.35,29.28,29.35,116863.0,25.2358,25.2961,25.2358,25.2961,116863.0
2021-03-05 13:50:00,29.35,29.4,29.24,29.25,201028.0,25.2961,25.3392,25.2013,25.2099,201028.0
2021-03-05 13:55:00,29.25,29.37,29.23,29.37,86509.0,25.2099,25.3134,25.1927,25.3134,86509.0
2021-03-05 14:00:00,29.38,29.4,29.26,29.31,100753.0,25.322,25.3392,25.2186,25.2616,100753.0
2021-03-05 14:05:00,29.31,29.32,29.25,29.28,117724.0,25.2616,25.2703,25.2099,25.2358,117724.0
2021-03-05 14:10:00,29.28,29.34,29.27,29.34,87532.0,25.2358,25.2875,25.2272,25.2875,87532.0
2021-03-05 14:15:00,29.34,29.36,29.23,29.27,88838.0,25.2875,25.3047,25.1927,25.2272,88838.0
2021-03-05 14:20:00,29.27,29.34,29.25,29.34,87134.0,25.2272,25.2875,25.2099,25.2875,87134.0
2021-03-05 14:25:00,29.35,29.41,29.34,29.41,76905.0,25.2961,25.3478,25.2875,25.3478,76905.0
2021-03-05 14:30:00,29.41,29.5,29.4,29.49,89108.0,25.3478,25.4254,25.3392,25.4168,89108.0
2021-03-05 14:35:00,29.49,29.51,29.43,29.44,89435.0,25.4168,25.434,25.3651,25.3737,89435.0
2021-03-05 14:40:00,29.44,29.5,29.44,29.47,128545.0,25.3737,25.4254,25.3737,25.3995,128545.0
2021-03-05 14:45:00,29.47,29.54,29.47,29.52,74103.0,25.3995,25.4599,25.3995,25.4426,74103.0
2021-03-05 14:50:00,29.52,29.54,29.49,29.54,67701.0,25.4426,25.4599,25.4168,25.4599,67701.0
2021-03-05 14:55:00,29.54,29.57,29.53,29.54,67072.0,25.4599,25.4857,25.4513,25.4599,67072.0
2021-03-05 15:00:00,29.53,29.6,29.52,29.6,103775.0,25.4513,25.5116,25.4426,25.5116,103775.0
2021-03-05 15:05:00,29.6,29.63,29.58,29.6,85695.0,25.5116,25.5374,25.4944,25.5116,85695.0
2021-03-05 15:10:00,29.6,29.62,29.57,29.6,84642.0,25.5116,25.5288,25.4857,25.5116,84642.0
2021-03-05 15:15:00,29.6,29.66,29.56,29.64,121870.0,25.5116,25.5633,25.4771,25.5461,121870.0
2021-03-05 15:20:00,29.63,29.72,29.62,29.7,149592.0,25.5374,25.615,25.5288,25.5978,149592.0
2021-03-05 15:25:00,29.7,29.71,29.65,29.69,119663.0,25.5978,25.6064,25.5547,25.5892,119663.0
2021-03-05 15:30:00,29.7,29.73,29.66,29.71,151281.0,25.5978,25.6236,25.5633,25.6064,151281.0
2021-03-05 15:35:00,29.71,29.73,29.66,29.73,149258.0,25.6064,25.6236,25.5633,25.6236,149258.0
2021-03-05 15:40:00,29.73,29.74,29.65,29.73,199612.0,25.6236,25.6323,25.5547,25.6236,199612.0
2021-03-05 15:45:00,29.73,29.76,29.66,29.71,245644.0,25.6236,25.6495,25.5633,25.6064,245644.0
2021-03-05 15:50:00,29.72,29.78,29.69,29.72,348125.0,25.615,25.6667,25.5892,25.615,348125.0
2021-03-05 15:55:00,29.71,29.76,29.61,29.74,1127140.0,25.6064,25.6495,25.5202,25.6323,1127140.0
2021-03-08 09:30:00,29.61,30.46,29.56,30.2,770165.0,25.5202,26.2528,25.4771,26.0287,770165.0
2021-03-08 09:35:00,30.19,30.22,29.89,30.03,347326.0,26.0201,26.046,25.7615,25.8822,347326.0
2021-03-08 09:40:00,30.04,30.38,30.04,30.35,183505.0,25.8908,26.1839,25.8908,26.158,183505.0
2021-03-08 09:45:00,30.34,30.37,30.09,30.12,167622.0,26.1494,26.1752,25.9339,25.9598,167622.0
2021-03-08 09:50:00,30.12,30.16,29.92,29.93,188488.0,25.9598,25.9942,25.7874,25.796,188488.0
2021-03-08 09:55:00,29.94,29.96,29.59,29.6,316768.0,25.8046,25.8219,25.503,25.5116,316768.0
2021-03-08 10:00:00,29.6,29.74,29.57,29.74,188051.0,25.5116,25.6323,25.4857,25.6323,188051.0
2021-03-08 10:05:00,29.73,29.87,29.71,29.86,105078.0,25.6236,25.7443,25.6064,25.7357,105078.0
2021-03-08 10:10:00,29.87,29.97,29.82,29.96,120116.0,25.7443,25.8305,25.7012,25.8219,120116.0
2021-03-08 10:15:00,29.97,30.06,29.9,30.03,150972.0,25.8305,25.9081,25.7702,25.8822,150972.0
2021-03-08 10:20:00,30.03,30.05,29.9,29.95,105972.0,25.8822,25.8994,25.7702,25.8132,105972.0
2021-03-08 10:25:00,29.96,30.09,29.95,30.08,96038.0,25.8219,25.9339,25.8132,25.9253,96038.0
2021-03-08 10:30:00,30.08,30.14,30.07,30.08,91653.0,25.9253,25.977,25.9167,25.9253,91653.0
2021-03-08 10:35:00,30.09,30.1,29.98,30.0,119881.0,25.9339,25.9425,25.8391,25.8563,119881.0
2021-03-08 10:40:00,30.0,30.13,30.0,30.1,93382.0,25.8563,25.9684,25.8563,25.9425,93382.0
2021-03-08 10:45:00,30.11,30.18,30.09,30.14,77809.0,25.9511,26.0115,25.9339,25.977,77809.0
2021-03-08 10:50:00,30.14,30.23,30.14,30.21,126289.0,25.977,26.0546,25.977,26.0373,126289.0
2021-03-08 10:55:00,30.2,30.27,30.16,30.22,100418.0,26.0287,26.089,25.9942,26.046,100418.0
2021-03-08 11:00:00,30.23,30.27,30.2,30.21,78800.0,26.0546,26.089,26.0287,26.0373,78800.0
2021-03-08 11:05:00,30.21,30.39,30.21,30.34,108331.0,26.0373,26.1925,26.0373,26.1494,108331.0
2021-03-08 11:10:00,30.35,30.35,30.25,30.29,68436.0,26.158,26.158,26.0718,26.1063,68436.0
2021-03-08 11:15:00,30.29,30.32,30.26,30.32,77902.0,26.1063,26.1321,26.0804,26.1321,77902.0
2021-03-08 11:20:00,30.32,30.42,30.32,30.39,94298.0,26.1321,26.2183,26.1321,26.1925,94298.0
2021-03-08 11:25:00,30.38,30.42,30.33,30.41,87408.0,26.1839,26.2183,26.1408,26.2097,87408.0
2021-03-08 11:30:00,30.41,30.43,30.36,30.42,139925.0,26.2097,26.2269,26.1666,26.2183,139925.0
2021-03-08 11:35:00,30.41,30.42,30.28,30.3,162983.0,26.2097,26.2183,26.0977,26.1149,162983.0
2021-03-08 11:40:00,30.3,30.36,30.29,30.3,132642.0,26.1149,26.1666,26.1063,26.1149,132642.0
2021-03-08 11:45:00,30.3,30.38,30.27,30.35,102334.0,26.1149,26.1839,26.089,26.158,102334.0
2021-03-08 11:50:00,30.35,30.38,30.15,30.19,138283.0,26.158,26.1839,25.9856,26.0201,138283.0
2021-03-08 11:55:00,30.19,30.26,30.15,30.16,45230.0,26.0201,26.0804,25.9856,25.9942,45230.0
2021-03-08 12:00:00,30.16,30.3,30.15,30.29,97267.0,25.9942,26.1149,25.9856,26.1063,97267.0
2021-03-08 12:05:00,30.29,30.45,30.28,30.45,128154.0,26.1063,26.2442,26.0977,26.2442,128154.0
2021-03-08 12:10:00,30.45,30.48,30.43,30.47,161425.0,26.2442,26.27,26.2269,26.2614,161425.0
2021-03-08 12:15:00,30.47,30.59,30.45,30.5,150194.0,26.2614,26.3648,26.2442,26.2873,150194.0
2021-03-08 12:20:00,30.5,30.6,30.49,30.6,81573.0,26.2873,26.3735,26.2787,26.3735,81573.0
2021-03-08 12:25:00,30.6,30.63,30.56,30.58,58515.0,26.3735,26.3993,26.339,26.3562,58515.0
2021-03-08 12:30:00,30.58,30.62,30.53,30.59,65780.0,26.3562,26.3907,26.3131,26.3648,65780.0
2021-03-08 12:35:00,30.59,30.63,30.56,30.56,43609.0,26.3648,26.3993,26.339,26.339,43609.0
2021-03-08 12:40:00,30.57,30.64,30.54,30.57,63652.0,26.3476,26.4079,26.3218,26.3476,63652.0
2021-03-08 12:45:00,30.58,30.68,30.56,30.67,46686.0,26.3562,26.4424,26.339,26.4338,46686.0
2021-03-08 12:50:00,30.67,30.68,30.64,30.66,58847.0,26.4338,26.4424,26.4079,26.4252,58847.0
2021-03-08 12:55:00,30.65,30.66,30.59,30.61,56394.0,26.4166,26.4252,26.3648,26.3821,56394.0
2021-03-08 13:00:00,30.61,30.65,30.58,30.63,46754.0,26.3821,26.4166,26.3562,26.3993,46754.0
2021-03-08 13:05:00,30.63,30.67,30.61,30.61,38356.0,26.3993,26.4338,26.3821,26.3821,38356.0
2021-03-08 13:10:00,30.61,30.63,30.56,30.61,32658.0,26.3821,26.3993,26.339,26.3821,32658.0
2021-03-08 13:15:00,30.6,30.64,30.59,30.6,46242.0,26.3735,26.4079,26.3648,26.3735,46242.0
2021-03-08 13:20:00,30.6,30.67,30.59,30.64,68827.0,26.3735,26.4338,26.3648,26.4079,68827.0
2021-03-08 13:25:00,30.65,30.66,30.61,30.61,56046.0,26.4166,26.4252,26.3821,26.3821,56046.0
2021-03-08 13:30:00,30.61,30.62,30.53,30.55,78031.0,26.3821,26.3907,26.3131,26.3304,78031.0
2021-03-08 13:35:00,30.54,30.56,30.48,30.51,119985.0,26.3218,26.339,26.27,26.2959,119985.0
2021-03-08 13:40:00,30.51,30.52,30.47,30.49,83177.0,26.2959,26.3045,26.2614,26.2787,83177.0
2021-03-08 13:45:00,30.49,30.49,30.39,30.4,48359.0,26.2787,26.2787,26.1925,26.2011,48359.0
2021-03-08 13:50:00,30.39,30.4,30.3,30.34,80786.0,26.1925,26.2011,26.1149,26.1494,80786.0
2021-03-08 13:55:00,30.34,30.36,30.28,30.29,44699.0,26.1494,26.1666,26.0977,26.1063,44699.0
2021-03-08 14:00:00,30.29,30.37,30.28,30.36,96988.0,26.1063,26.1752,26.0977,26.1666,96988.0
2021-03-08 14:05:00,30.36,30.44,30.35,30.41,92629.0,26.1666,26.2356,26.158,26.2097,92629.0
2021-03-08 14:10:00,30.4,30.49,30.37,30.44,103344.0,26.2011,26.2787,26.1752,26.2356,103344.0
2021-03-08 14:15:00,30.44,30.47,30.38,30.4,56319.0,26.2356,26.2614,26.1839,26.2011,56319.0
2021-03-08 14:20:00,30.4,30.44,30.39,30.44,53156.0,26.2011,26.2356,26.1925,26.2356,53156.0
2021-03-08 14:25:00,30.44,30.49,30.42,30.46,69244.0,26.2356,26.2787,26.2183,26.2528,69244.0
2021-03-08 14:30:00,30.46,30.5,30.44,30.44,50091.0,26.2528,26.2873,26.2356,26.2356,50091.0
2021-03-08 14:35:00,30.44,30.51,30.44,30.48,80538.0,26.2356,26.2959,26.2356,26.27,80538.0
2021-03-08 14:40:00,30.49,30.54,30.45,30.48,72127.0,26.2787,26.3218,26.2442,26.27,72127.0
2021-03-08 14:45:00,30.48,30.49,30.36,30.37,85024.0,26.27,26.2787,26.1666,26.1752,85024.0
2021-03-08 14:50:00,30.38,30.45,30.36,30.44,62767.0,26.1839,26.2442,26.1666,26.2356,62767.0
2021-03-08 14:55:00,30.43,30.45,30.4,30.42,85085.0,26.2269,26.2442,26.2011,26.2183,85085.0
2021-03-08 15:00:00,30.41,30.42,30.31,30.33,83244.0,26.2097,26.2183,26.1235,26.1408,83244.0
2021-03-08 15:05:00,30.33,30.38,30.3,30.36,74388.0,26.1408,26.1839,26.1149,26.1666,74388.0
2021-03-08 15:10:00,30.37,30.43,30.36,30.41,138673.0,26.1752,26.2269,26.1666,26.2097,138673.0
2021-03-08 15:15:00,30.41,30.45,30.31,30.35,97146.0,26.2097,26.2442,26.1235,26.158,97146.0
2021-03-08 15:20:00,30.35,30.4,30.32,30.36,105554.0,26.158,26.2011,26.1321,26.1666,105554.0
2021-03-08 15:25:00,30.36,30.37,30.27,30.28,150401.0,26.1666,26.1752,26.089,26.0977,150401.0
2021-03-08 15:30:00,30.28,30.39,30.26,30.31,159748.0,26.0977,26.1925,26.0804,26.1235,159748.0
2021-03-08 15:35:00,30.32,30.37,30.29,30.3,169041.0,26.1321,26.1752,26.1063,26.1149,169041.0
2021-03-08 15:40:00,30.3,30.34,30.26,30.28,200313.0,26.1149,26.1494,26.0804,26.0977,200313.0
2021-03-08 15:45:00,30.28,30.31,30.19,30.23,172950.0,26.0977,26.1235,26.0201,26.0546,172950.0
2021-03-08 15:50:00,30.23,30.25,30.17,30.21,275535.0,26.0546,26.0718,26.0029,26.0373,275535.0
2021-03-08 15:55:00,30.2,30.2,30.11,30.16,615907.0,26.0287,26.0287,25.9511,25.9942,615907.0
2021-03-09 09:30:00,30.04,30.27,29.93,30.06,281466.0,26.0575,26.257,25.9621,26.0749,281466.0
2021-03-09 09:35:00,30.07,30.07,29.91,29.98,137360.0,26.0835,26.0835,25.9447,26.0055,137360.0
2021-03-09 09:40:00,29.97,30.04,29.85,29.97,156250.0,25.9968,26.0575,25.8927,25.9968,156250.0
2021-03-09 09:45:00,29.97,30.14,29.97,30.12,129883.0,25.9968,26.1443,25.9968,26.1269,129883.0
2021-03-09 09:50:00,30.12,30.32,30.11,30.26,192148.0,26.1269,26.3004,26.1182,26.2483,192148.0
2021-03-09 09:55:00,30.27,30.38,30.27,30.35,85345.0,26.257,26.3524,26.257,26.3264,85345.0
2021-03-09 10:00:00,30.36,30.44,30.3,30.38,87222.0,26.3351,26.4045,26.283,26.3524,87222.0
2021-03-09 10:05:00,30.38,30.45,30.36,30.39,291491.0,26.3524,26.4132,26.3351,26.3611,291491.0
2021-03-09 10:10:00,30.39,30.43,30.36,30.37,103682.0,26.3611,26.3958,26.3351,26.3438,103682.0
2021-03-09 10:15:00,30.37,30.47,30.37,30.44,178621.0,26.3438,26.4305,26.3438,26.4045,178621.0
2021-03-09 10:20:00,30.44,30.45,30.32,30.34,69881.0,26.4045,26.4132,26.3004,26.3177,69881.0
2021-03-09 10:25:00,30.34,30.42,30.33,30.4,123136.0,26.3177,26.3871,26.3091,26.3698,123136.0
2021-03-09 10:30:00,30.41,30.44,30.33,30.35,104117.0,26.3785,26.4045,26.3091,26.3264,104117.0
2021-03-09 10:35:00,30.34,30.35,30.21,30.23,96446.0,26.3177,26.3264,26.205,26.2223,96446.0
2021-03-09 10:40:00,30.23,30.31,30.2,30.28,81996.0,26.2223,26.2917,26.1963,26.2657,81996.0
2021-03-09 10:45:00,30.28,30.32,30.27,30.29,80044.0,26.2657,26.3004,26.257,26.2744,80044.0
2021-03-09 10:50:00,30.29,30.37,30.28,30.32,117178.0,26.2744,26.3438,26.2657,26.3004,117178.0
2021-03-09 10:55:00,30.32,30.41,30.3,30.4,72265.0,26.3004,26.3785,26.283,26.3698,72265.0
2021-03-09 11:00:00,30.39,30.47,30.39,30.46,89526.0,26.3611,26.4305,26.3611,26.4218,89526.0
2021-03-09 11:05:00,30.46,30.56,30.45,30.54,97339.0,26.4218,26.5086,26.4132,26.4912,97339.0
2021-03-09 11:10:00,30.54,30.54,30.45,30.47,62317.0,26.4912,26.4912,26.4132,26.4305,62317.0
2021-03-09 11:15:00,30.47,30.5,30.45,30.49,82512.0,26.4305,26.4565,26.4132,26.4479,82512.0
2021-03-09 11:20:00,30.49,30.5,30.39,30.42,71593.0,26.4479,26.4565,26.3611,26.3871,71593.0
2021-03-09 11:25:00,30.42,30.45,30.39,30.41,79224.0,26.3871,26.4132,26.3611,26.3785,79224.0
2021-03-09 11:30:00,30.41,30.46,30.38,30.44,69595.0,26.3785,26.4218,26.3524,26.4045,69595.0
2021-03-09 11:35:00,30.43,30.45,30.42,30.45,58940.0,26.3958,26.4132,26.3871,26.4132,58940.0
2021-03-09 11:40:00,30.45,30.47,30.42,30.43,59118.0,26.4132,26.4305,26.3871,26.3958,59118.0
2021-03-09 11:45:00,30.44,30.46,30.41,30.43,46403.0,26.4045,26.4218,26.3785,26.3958,46403.0
2021-03-09 11:50:00,30.43,30.45,30.36,30.38,62733.0,26.3958,26.4132,26.3351,26.3524,62733.0
2021-03-09 11:55:00,30.38,30.44,30.38,30.42,58290.0,26.3524,26.4045,26.3524,26.3871,58290.0
2021-03-09 12:00:00,30.42,30.42,30.38,30.41,64382.0,26.3871,26.3871,26.3524,26.3785,64382.0
2021-03-09 12:05:00,30.41,30.46,30.4,30.44,53625.0,26.3785,26.4218,26.3698,26.4045,53625.0
2021-03-09 12:10:00,30.44,30.45,30.39,30.41,70599.0,26.4045,26.4132,26.3611,26.3785,70599.0
2021-03-09 12:15:00,30.41,30.42,30.37,30.37,52697.0,26.3785,26.3871,26.3438,26.3438,52697.0
2021-03-09 12:20:00,30.37,30.39,30.34,30.38,73480.0,26.3438,26.3611,26.3177,26.3524,73480.0
2021-03-09 12:25:00,30.38,30.4,30.37,30.38,39345.0,26.3524,26.3698,26.3438,26.3524,39345.0
2021-03-09 12:30:00,30.38,30.4,30.36,30.38,73991.0,26.3524,26.3698,26.3351,26.3524,73991.0
2021-03-09 12:35:00,30.38,30.39,30.34,30.35,58590.0,26.3524,26.3611,26.3177,26.3264,58590.0
2021-03-09 12:40:00,30.34,30.34,30.27,30.28,61240.0,26.3177,26.3177,26.257,26.2657,61240.0
2021-03-09 12:45:00,30.28,30.28,30.24,30.25,70657.0,26.2657,26.2657,26.231,26.2397,70657.0
2021-03-09 12:50:00,30.24,30.25,30.14,30.15,69514.0,26.231,26.2397,26.1443,26.1529,69514.0
2021-03-09 12:55:00,30.15,30.18,30.11,30.14,63451.0,26.1529,26.179,26.1182,26.1443,63451.0
2021-03-09 13:00:00,30.14,30.2,30.13,30.17,70556.0,26.1443,26.1963,26.1356,26.1703,70556.0
2021-03-09 13:05:00,30.17,30.21,30.16,30.18,56861.0,26.1703,26.205,26.1616,26.179,56861.0
2021-03-09 13:10:00,30.18,30.23,30.17,30.23,66299.0,26.179,26.2223,26.1703,26.2223,66299.0
2021-03-09 13:15:00,30.22,30.23,30.16,30.17,159177.0,26.2137,26.2223,26.1616,26.1703,159177.0
2021-03-09 13:20:00,30.18,30.19,30.12,30.16,101584.0,26.179,26.1876,26.1269,26.1616,101584.0
2021-03-09 13:25:00,30.16,30.21,30.13,30.21,60724.0,26.1616,26.205,26.1356,26.205,60724.0
2021-03-09 13:30:00,30.21,30.23,30.19,30.21,87417.0,26.205,26.2223,26.1876,26.205,87417.0
2021-03-09 13:35:00,30.21,30.26,30.2,30.24,47166.0,26.205,26.2483,26.1963,26.231,47166.0
2021-03-09 13:40:00,30.23,30.27,30.23,30.25,52988.0,26.2223,26.257,26.2223,26.2397,52988.0
2021-03-09 13:45:00,30.25,30.3,30.23,30.28,97873.0,26.2397,26.283,26.2223,26.2657,97873.0
2021-03-09 13:50:00,30.28,30.32,30.25,30.3,55260.0,26.2657,26.3004,26.2397,26.283,55260.0
2021-03-09 13:55:00,30.3,30.33,30.3,30.32,41501.0,26.283,26.3091,26.283,26.3004,41501.0
2021-03-09 14:00:00,30.33,30.37,30.32,30.37,126351.0,26.3091,26.3438,26.3004,26.3438,126351.0
2021-03-09 14:05:00,30.37,30.39,30.36,30.39,70509.0,26.3438,26.3611,26.3351,26.3611,70509.0
2021-03-09 14:10:00,30.39,30.4,30.35,30.35,77188.0,26.3611,26.3698,26.3264,26.3264,77188.0
2021-03-09 14:15:00,30.35,30.36,30.31,30.32,73798.0,26.3264,26.3351,26.2917,26.3004,73798.0
2021-03-09 14:20:00,30.32,30.37,30.31,30.33,65562.0,26.3004,26.3438,26.2917,26.3091,65562.0
2021-03-09 14:25:00,30.33,30.35,30.26,30.27,80883.0,26.3091,26.3264,26.2483,26.257,80883.0
2021-03-09 14:30:00,30.27,30.35,30.27,30.34,73601.0,26.257,26.3264,26.257,26.3177,73601.0
2021-03-09 14:35:00,30.34,30.39,30.33,30.37,44959.0,26.3177,26.3611,26.3091,26.3438,44959.0
2021-03-09 14:40:00,30.37,30.38,30.33,30.33,52264.0,26.3438,26.3524,26.3091,26.3091,52264.0
2021-03-09 14:45:00,30.33,30.34,30.25,30.26,65479.0,26.3091,26.3177,26.2397,26.2483,65479.0
2021-03-09 14:50:00,30.26,30.3,30.25,30.26,109383.0,26.2483,26.283,26.2397,26.2483,109383.0
2021-03-09 14:55:00,30.26,30.28,30.23,30.25,79436.0,26.2483,26.2657,26.2223,26.2397,79436.0
2021-03-09 15:00:00,30.26,30.31,30.25,30.3,97346.0,26.2483,26.2917,26.2397,26.283,97346.0
2021-03-09 15:05:00,30.3,30.32,30.29,30.3,61920.0,26.283,26.3004,26.2744,26.283,61920.0
2021-03-09 15:10:00,30.3,30.31,30.29,30.3,57319.0,26.283,26.2917,26.2744,26.283,57319.0
2021-03-09 15:15:00,30.31,30.32,30.24,30.27,113034.0,26.2917,26.3004,26.231,26.257,113034.0
2021-03-09 15:20:00,30.27,30.28,30.22,30.26,80570.0,26.257,26.2657,26.2137,26.2483,80570.0
2021-03-09 15:25:00,30.26,30.36,30.25,30.35,95539.0,26.2483,26.3351,26.2397,26.3264,95539.0
2021-03-09 15:30:00,30.36,30.42,30.33,30.34,386534.0,26.3351,26.3871,26.3091,26.3177,386534.0
2021-03-09 15:35:00,30.34,30.37,30.28,30.35,115408.0,26.3177,26.3438,26.2657,26.3264,115408.0
2021-03-09 15:40:00,30.35,30.37,30.22,30.23,151785.0,26.3264,26.3438,26.2137,26.2223,151785.0
2021-03-09 15:45:00,30.23,30.23,30.17,30.2,167837.0,26.2223,26.2223,26.1703,26.1963,167837.0
2021-03-09 15:50:00,30.19,30.19,30.05,30.13,301942.0,26.1876,26.1876,26.0662,26.1356,301942.0
2021-03-09 15:55:00,30.13,30.15,30.04,30.09,492818.0,26.1356,26.1529,26.0575,26.1009,492818.0
2021-03-10 09:30:00,30.06,30.38,30.02,30.23,392221.0,26.0749,26.3524,26.0402,26.2223,392221.0
2021-03-10 09:35:00,30.21,30.34,30.18,30.28,173827.0,26.205,26.3177,26.179,26.2657,173827.0
2021-03-10 09:40:00,30.28,30.46,30.27,30.43,124855.0,26.2657,26.4218,26.257,26.3958,124855.0
2021-03-10 09:45:00,30.44,30.57,30.41,30.43,165506.0,26.4045,26.5173,26.3785,26.3958,165506.0
2021-03-10 09:50:00,30.43,30.44,30.28,30.29,121224.0,26.3958,26.4045,26.2657,26.2744,121224.0
2021-03-10 09:55:00,30.3,30.46,30.29,30.42,141605.0,26.283,26.4218,26.2744,26.3871,141605.0
2021-03-10 10:00:00,30.43,30.43,30.31,30.32,117982.0,26.3958,26.3958,26.2917,26.3004,117982.0
2021-03-10 10:05:00,30.31,30.31,30.16,30.19,78157.0,26.2917,26.2917,26.1616,26.1876,78157.0
2021-03-10 10:10:00,30.2,30.21,30.06,30.11,195862.0,26.1963,26.205,26.0749,26.1182,195862.0
2021-03-10 10:15:00,30.12,30.19,30.11,30.19,88363.0,26.1269,26.1876,26.1182,26.1876,88363.0
2021-03-10 10:20:00,30.18,30.22,30.07,30.11,112254.0,26.179,26.2137,26.0835,26.1182,112254.0
2021-03-10 10:25:00,30.12,30.13,30.01,30.03,169988.0,26.1269,26.1356,26.0315,26.0488,169988.0
2021-03-10 10:30:00,30.03,30.24,30.03,30.24,117364.0,26.0488,26.231,26.0488,26.231,117364.0
2021-03-10 10:35:00,30.23,30.24,30.07,30.09,90512.0,26.2223,26.231,26.0835,26.1009,90512.0
2021-03-10 10:40:00,30.09,30.11,30.01,30.1,100032.0,26.1009,26.1182,26.0315,26.1096,100032.0
2021-03-10 10:45:00,30.1,30.13,30.06,30.11,75580.0,26.1096,26.1356,26.0749,26.1182,75580.0
2021-03-10 10:50:00,30.1,30.14,30.06,30.14,125487.0,26.1096,26.1443,26.0749,26.1443,125487.0
2021-03-10 10:55:00,30.14,30.17,30.11,30.15,101451.0,26.1443,26.1703,26.1182,26.1529,101451.0
2021-03-10 11:00:00,30.16,30.21,30.12,30.21,95069.0,26.1616,26.205,26.1269,26.205,95069.0
2021-03-10 11:05:00,30.2,30.23,30.16,30.21,109653.0,26.1963,26.2223,26.1616,26.205,109653.0
2021-03-10 11:10:00,30.2,30.25,30.19,30.24,78324.0,26.1963,26.2397,26.1876,26.231,78324.0
2021-03-10 11:15:00,30.24,30.26,30.15,30.18,103377.0,26.231,26.2483,26.1529,26.179,103377.0
2021-03-10 11:20:00,30.19,30.2,30.11,30.16,68187.0,26.1876,26.1963,26.1182,26.1616,68187.0
2021-03-10 11:25:00,30.16,30.2,30.13,30.13,61709.0,26.1616,26.1963,26.1356,26.1356,61709.0
2021-03-10 11:30:00,30.13,30.18,30.13,30.15,56081.0,26.1356,26.179,26.1356,26.1529,56081.0
2021-03-10 11:35:00,30.16,30.18,30.12,30.17,204056.0,26.1616,26.179,26.1269,26.1703,204056.0
2021-03-10 11:40:00,30.17,30.17,30.07,30.11,103757.0,26.1703,26.1703,26.0835,26.1182,103757.0
2021-03-10 11:45:00,30.11,30.14,30.1,30.13,70972.0,26.1182,26.1443,26.1096,26.1356,70972.0
2021-03-10 11:50:00,30.13,30.17,30.12,30.13,154949.0,26.1356,26.1703,26.1269,26.1356,154949.0
2021-03-10 11:55:00,30.12,30.17,30.1,30.12,138001.0,26.1269,26.1703,26.1096,26.1269,138001.0
2021-03-10 12:00:00,30.11,30.14,30.1,30.13,74006.0,26.1182,26.1443,26.1096,26.1356,74006.0
2021-03-10 12:05:00,30.13,30.15,30.09,30.1,158466.0,26.1356,26.1529,26.1009,26.1096,158466.0
2021-03-10 12:10:00,30.11,30.13,30.1,30.12,48077.0,26.1182,26.1356,26.1096,26.1269,48077.0
2021-03-10 12:15:00,30.12,30.14,30.09,30.09,71539.0,26.1269,26.1443,26.1009,26.1009,71539.0
2021-03-10 12:20:00,30.09,30.13,30.08,30.12,78404.0,26.1009,26.1356,26.0922,26.1269,78404.0
2021-03-10 12:25:00,30.11,30.11,30.07,30.08,52909.0,26.1182,26.1182,26.0835,26.0922,52909.0
2021-03-10 12:30:00,30.08,30.11,30.07,30.11,53333.0,26.0922,26.1182,26.0835,26.1182,53333.0
2021-03-10 12:35:00,30.1,30.11,30.03,30.05,46212.0,26.1096,26.1182,26.0488,26.0662,46212.0
2021-03-10 12:40:00,30.05,30.08,30.02,30.07,50743.0,26.0662,26.0922,26.0402,26.0835,50743.0
2021-03-10 12:45:00,30.08,30.36,30.07,30.29,297474.0,26.0922,26.3351,26.0835,26.2744,297474.0
2021-03-10 12:50:00,30.29,30.32,30.22,30.23,140932.0,26.2744,26.3004,26.2137,26.2223,140932.0
2021-03-10 12:55:00,30.23,30.31,30.16,30.25,330334.0,26.2223,26.2917,26.1616,26.2397,330334.0
2021-03-10 13:00:00,30.25,30.26,30.11,30.23,133168.0,26.2397,26.2483,26.1182,26.2223,133168.0
2021-03-10 13:05:00,30.22,30.22,30.16,30.21,81376.0,26.2137,26.2137,26.1616,26.205,81376.0
2021-03-10 13:10:00,30.2,30.21,30.19,30.2,50636.0,26.1963,26.205,26.1876,26.1963,50636.0
2021-03-10 13:15:00,30.2,30.25,30.15,30.23,86417.0,26.1963,26.2397,26.1529,26.2223,86417.0
2021-03-10 13:20:00,30.24,30.3,30.23,30.3,39510.0,26.231,26.283,26.2223,26.283,39510.0
2021-03-10 13:25:00,30.29,30.32,30.27,30.32,47134.0,26.2744,26.3004,26.257,26.3004,47134.0
2021-03-10 13:30:00,30.32,30.34,30.27,30.31,74643.0,26.3004,26.3177,26.257,26.2917,74643.0
2021-03-10 13:35:00,30.32,30.33,30.22,30.28,54151.0,26.3004,26.3091,26.2137,26.2657,54151.0
2021-03-10 13:40:00,30.28,30.3,30.25,30.27,46896.0,26.2657,26.283,26.2397,26.257,46896.0
2021-03-10 13:45:00,30.26,30.29,30.21,30.28,52900.0,26.2483,26.2744,26.205,26.2657,52900.0
2021-03-10 13:50:00,30.28,30.31,30.25,30.29,46406.0,26.2657,26.2917,26.2397,26.2744,46406.0
2021-03-10 13:55:00,30.29,30.37,30.28,30.37,41521.0,26.2744,26.3438,26.2657,26.3438,41521.0
2021-03-10 14:00:00,30.37,30.42,30.35,30.39,134965.0,26.3438,26.3871,26.3264,26.3611,134965.0
2021-03-10 14:05:00,30.39,30.44,30.37,30.44,49938.0,26.3611,26.4045,26.3438,26.4045,49938.0
2021-03-10 14:10:00,30.44,30.46,30.42,30.46,38677.0,26.4045,26.4218,26.3871,26.4218,38677.0
2021-03-10 14:15:00,30.45,30.47,30.43,30.45,56701.0,26.4132,26.4305,26.3958,26.4132,56701.0
2021-03-10 14:20:00,30.45,30.45,30.38,30.39,53975.0,26.4132,26.4132,26.3524,26.3611,53975.0
2021-03-10 14:25:00,30.4,30.47,30.39,30.47,57960.0,26.3698,26.4305,26.3611,26.4305,57960.0
2021-03-10 14:30:00,30.47,30.48,30.45,30.47,51749.0,26.4305,26.4392,26.4132,26.4305,51749.0
2021-03-10 14:35:00,30.46,30.49,30.46,30.48,44553.0,26.4218,26.4479,26.4218,26.4392,44553.0
2021-03-10 14:40:00,30.48,30.48,30.44,30.45,73953.0,26.4392,26.4392,26.4045,26.4132,73953.0
2021-03-10 14:45:00,30.45,30.48,30.38,30.47,196353.0,26.4132,26.4392,26.3524,26.4305,196353.0
2021-03-10 14:50:00,30.47,30.52,30.43,30.45,154938.0,26.4305,26.4739,26.3958,26.4132,154938.0
2021-03-10 14:55:00,30.44,30.46,30.39,30.39,56710.0,26.4045,26.4218,26.3611,26.3611,56710.0
2021-03-10 15:00:00,30.4,30.42,30.3,30.32,70678.0,26.3698,26.3871,26.283,26.3004,70678.0
2021-03-10 15:05:00,30.32,30.35,30.31,30.35,68891.0,26.3004,26.3264,26.2917,26.3264,68891.0
2021-03-10 15:10:00,30.35,30.37,30.33,30.36,78115.0,26.3264,26.3438,26.3091,26.3351,78115.0
2021-03-10 15:15:00,30.36,30.41,30.35,30.41,92697.0,26.3351,26.3785,26.3264,26.3785,92697.0
2021-03-10 15:20:00,30.41,30.41,30.35,30.36,108583.0,26.3785,26.3785,26.3264,26.3351,108583.0
2021-03-10 15:25:00,30.35,30.36,30.3,30.3,69086.0,26.3264,26.3351,26.283,26.283,69086.0
2021-03-10 15:30:00,30.31,30.32,30.26,30.26,150252.0,26.2917,26.3004,26.2483,26.2483,150252.0
2021-03-10 15:35:00,30.27,30.29,30.24,30.26,226693.0,26.257,26.2744,26.231,26.2483,226693.0
2021-03-10 15:40:00,30.25,30.28,30.22,30.28,175300.0,26.2397,26.2657,26.2137,26.2657,175300.0
2021-03-10 15:45:00,30.28,30.42,30.27,30.41,434068.0,26.2657,26.3871,26.257,26.3785,434068.0
2021-03-10 15:50:00,30.41,30.42,30.27,30.3,237627.0,26.3785,26.3871,26.257,26.283,237627.0
2021-03-10 15:55:00,30.3,30.34,30.25,30.26,680759.0,26.283,26.3177,26.2397,26.2483,680759.0
2021-03-11 09:30:00,30.37,30.37,30.06,30.14,283783.0,26.3438,26.3438,26.0749,26.1443,283783.0
2021-03-11 09:35:00,30.14,30.23,30.11,30.21,137896.0,26.1443,26.2223,26.1182,26.205,137896.0
2021-03-11 09:40:00,30.21,30.27,30.11,30.13,128837.0,26.205,26.257,26.1182,26.1356,128837.0
2021-03-11 09:45:00,30.13,30.14,30.03,30.04,137395.0,26.1356,26.1443,26.0488,26.0575,137395.0
2021-03-11 09:50:00,30.04,30.1,30.04,30.06,171048.0,26.0575,26.1096,26.0575,26.0749,171048.0
2021-03-11 09:55:00,30.07,30.15,30.03,30.05,209714.0,26.0835,26.1529,26.0488,26.0662,209714.0
2021-03-11 10:00:00,30.05,30.07,29.97,30.04,184758.0,26.0662,26.0835,25.9968,26.0575,184758.0
2021-03-11 10:05:00,30.04,30.18,30.03,30.17,125678.0,26.0575,26.179,26.0488,26.1703,125678.0
2021-03-11 10:10:00,30.18,30.34,30.18,30.34,85439.0,26.179,26.3177,26.179,26.3177,85439.0
2021-03-11 10:15:00,30.34,30.35,30.11,30.14,95632.0,26.3177,26.3264,26.1182,26.1443,95632.0
2021-03-11 10:20:00,30.14,30.2,30.13,30.19,80049.0,26.1443,26.1963,26.1356,26.1876,80049.0
2021-03-11 10:25:00,30.19,30.2,30.13,30.14,94571.0,26.1876,26.1963,26.1356,26.1443,94571.0
2021-03-11 10:30:00,30.14,30.26,30.13,30.23,108667.0,26.1443,26.2483,26.1356,26.2223,108667.0
2021-03-11 10:35:00,30.23,30.28,30.19,30.2,79192.0,26.2223,26.2657,26.1876,26.1963,79192.0
2021-03-11 10:40:00,30.2,30.26,30.19,30.24,73239.0,26.1963,26.2483,26.1876,26.231,73239.0
2021-03-11 10:45:00,30.24,30.28,30.19,30.2,150650.0,26.231,26.2657,26.1876,26.1963,150650.0
2021-03-11 10:50:00,30.2,30.24,30.19,30.23,102799.0,26.1963,26.231,26.1876,26.2223,102799.0
2021-03-11 10:55:00,30.22,30.3,30.22,30.28,86564.0,26.2137,26.283,26.2137,26.2657,86564.0
2021-03-11 11:00:00,30.28,30.37,30.27,30.34,94400.0,26.2657,26.3438,26.257,26.3177,94400.0
2021-03-11 11:05:00,30.34,30.43,30.32,30.43,65411.0,26.3177,26.3958,26.3004,26.3958,65411.0
2021-03-11 11:10:00,30.42,30.47,30.41,30.46,71380.0,26.3871,26.4305,26.3785,26.4218,71380.0
2021-03-11 11:15:00,30.47,30.48,30.41,30.42,67652.0,26.4305,26.4392,26.3785,26.3871,67652.0
2021-03-11 11:20:00,30.43,30.45,30.37,30.39,79570.0,26.3958,26.4132,26.3438,26.3611,79570.0
2021-03-11 11:25:00,30.4,30.4,30.31,30.33,81189.0,26.3698,26.3698,26.2917,26.3091,81189.0
2021-03-11 11:30:00,30.32,30.38,30.32,30.37,83476.0,26.3004,26.3524,26.3004,26.3438,83476.0
2021-03-11 11:35:00,30.37,30.38,30.35,30.36,41534.0,26.3438,26.3524,26.3264,26.3351,41534.0
2021-03-11 11:40:00,30.36,30.39,30.31,30.33,64053.0,26.3351,26.3611,26.2917,26.3091,64053.0
2021-03-11 11:45:00,30.32,30.35,30.3,30.33,70011.0,26.3004,26.3264,26.283,26.3091,70011.0
2021-03-11 11:50:00,30.34,30.37,30.32,30.35,50222.0,26.3177,26.3438,26.3004,26.3264,50222.0
2021-03-11 11:55:00,30.34,30.36,30.27,30.27,61227.0,26.3177,26.3351,26.257,26.257,61227.0
2021-03-11 12:00:00,30.28,30.3,30.26,30.3,79173.0,26.2657,26.283,26.2483,26.283,79173.0
2021-03-11 12:05:00,30.3,30.33,30.28,30.29,77406.0,26.283,26.3091,26.2657,26.2744,77406.0
2021-03-11 12:10:00,30.28,30.33,30.27,30.33,71771.0,26.2657,26.3091,26.257,26.3091,71771.0
2021-03-11 12:15:00,30.32,30.33,30.29,30.29,69777.0,26.3004,26.3091,26.2744,26.2744,69777.0
2021-03-11 12:20:00,30.3,30.3,30.24,30.29,69408.0,26.283,26.283,26.231,26.2744,69408.0
2021-03-11 12:25:00,30.29,30.3,30.26,30.27,52015.0,26.2744,26.283,26.2483,26.257,52015.0
2021-03-11 12:30:00,30.28,30.3,30.26,30.26,126960.0,26.2657,26.283,26.2483,26.2483,126960.0
2021-03-11 12:35:00,30.27,30.29,30.25,30.29,33871.0,26.257,26.2744,26.2397,26.2744,33871.0
2021-03-11 12:40:00,30.28,30.29,30.2,30.2,57471.0,26.2657,26.2744,26.1963,26.1963,57471.0
2021-03-11 12:45:00,30.2,30.22,30.16,30.17,59894.0,26.1963,26.2137,26.1616,26.1703,59894.0
2021-03-11 12:50:00,30.18,30.19,30.07,30.1,134302.0,26.179,26.1876,26.0835,26.1096,134302.0
2021-03-11 12:55:00,30.1,30.16,30.08,30.14,52375.0,26.1096,26.1616,26.0922,26.1443,52375.0
2021-03-11 13:00:00,30.14,30.18,30.13,30.17,70803.0,26.1443,26.179,26.1356,26.1703,70803.0
2021-03-11 13:05:00,30.17,30.2,30.16,30.18,105888.0,26.1703,26.1963,26.1616,26.179,105888.0
2021-03-11 13:10:00,30.18,30.21,30.14,30.2,103021.0,26.179,26.205,26.1443,26.1963,103021.0
2021-03-11 13:15:00,30.2,30.25,30.17,30.24,78016.0,26.1963,26.2397,26.1703,26.231,78016.0
2021-03-11 13:20:00,30.24,30.26,30.23,30.24,62503.0,26.231,26.2483,26.2223,26.231,62503.0
2021-03-11 13:25:00,30.24,30.24,30.19,30.22,61025.0,26.231,26.231,26.1876,26.2137,61025.0
2021-03-11 13:30:00,30.23,30.25,30.2,30.2,69929.0,26.2223,26.2397,26.1963,26.1963,69929.0
2021-03-11 13:35:00,30.2,30.21,30.17,30.2,48342.0,26.1963,26.205,26.1703,26.1963,48342.0
2021-03-11 13:40:00,30.2,30.21,30.17,30.19,68312.0,26.1963,26.205,26.1703,26.1876,68312.0
2021-03-11 13:45:00,30.2,30.2,30.16,30.19,52104.0,26.1963,26.1963,26.1616,26.1876,52104.0
2021-03-11 13:50:00,30.18,30.2,30.16,30.19,132296.0,26.179,26.1963,26.1616,26.1876,132296.0
2021-03-11 13:55:00,30.18,30.23,30.18,30.21,69866.0,26.179,26.2223,26.179,26.205,69866.0
2021-03-11 14:00:00,30.22,30.26,30.21,30.24,70656.0,26.2137,26.2483,26.205,26.231,70656.0
2021-03-11 14:05:00,30.24,30.27,30.23,30.25,88857.0,26.231,26.257,26.2223,26.2397,88857.0
2021-03-11 14:10:00,30.25,30.26,30.23,30.25,53173.0,26.2397,26.2483,26.2223,26.2397,53173.0
2021-03-11 14:15:00,30.25,30.27,30.23,30.25,64794.0,26.2397,26.257,26.2223,26.2397,64794.0
2021-03-11 14:20:00,30.24,30.27,30.24,30.27,67144.0,26.231,26.257,26.231,26.257,67144.0
2021-03-11 14:25:00,30.27,30.27,30.24,30.24,121973.0,26.257,26.257,26.231,26.231,121973.0
2021-03-11 14:30:00,30.25,30.28,30.24,30.28,75143.0,26.2397,26.2657,26.231,26.2657,75143.0
2021-03-11 14:35:00,30.28,30.38,30.25,30.36,95962.0,26.2657,26.3524,26.2397,26.3351,95962.0
2021-03-11 14:40:00,30.36,30.39,30.33,30.35,82150.0,26.3351,26.3611,26.3091,26.3264,82150.0
2021-03-11 14:45:00,30.35,30.36,30.31,30.34,93995.0,26.3264,26.3351,26.2917,26.3177,93995.0
2021-03-11 14:50:00,30.34,30.37,30.33,30.34,69755.0,26.3177,26.3438,26.3091,26.3177,69755.0
2021-03-11 14:55:00,30.35,30.35,30.29,30.35,83887.0,26.3264,26.3264,26.2744,26.3264,83887.0
2021-03-11 15:00:00,30.34,30.4,30.33,30.4,75033.0,26.3177,26.3698,26.3091,26.3698,75033.0
2021-03-11 15:05:00,30.4,30.41,30.36,30.41,108349.0,26.3698,26.3785,26.3351,26.3785,108349.0
2021-03-11 15:10:00,30.41,30.41,30.35,30.37,104344.0,26.3785,26.3785,26.3264,26.3438,104344.0
2021-03-11 15:15:00,30.37,30.4,30.35,30.39,102290.0,26.3438,26.3698,26.3264,26.3611,102290.0
2021-03-11 15:20:00,30.38,30.42,30.38,30.4,65733.0,26.3524,26.3871,26.3524,26.3698,65733.0
2021-03-11 15:25:00,30.41,30.44,30.39,30.44,137988.0,26.3785,26.4045,26.3611,26.4045,137988.0
2021-03-11 15:30:00,30.44,30.45,30.37,30.37,149376.0,26.4045,26.4132,26.3438,26.3438,149376.0
2021-03-11 15:35:00,30.37,30.41,30.34,30.4,237432.0,26.3438,26.3785,26.3177,26.3698,237432.0
2021-03-11 15:40:00,30.4,30.45,30.39,30.42,212797.0,26.3698,26.4132,26.3611,26.3871,212797.0
2021-03-11 15:45:00,30.42,30.42,30.33,30.34,226457.0,26.3871,26.3871,26.3091,26.3177,226457.0
2021-03-11 15:50:00,30.33,30.35,30.31,30.32,295168.0,26.3091,26.3264,26.2917,26.3004,295168.0
2021-03-11 15:55:00,30.32,30.35,30.29,30.34,672716.0,26.3004,26.3264,26.2744,26.3177,672716.0
2021-03-12 09:30:00,30.26,30.45,30.17,30.42,278008.0,26.2483,26.4132,26.1703,26.3871,278008.0
2021-03-12 09:35:00,30.42,30.56,30.37,30.49,125715.0,26.3871,26.5086,26.3438,26.4479,125715.0
2021-03-12 09:40:00,30.49,30.51,30.41,30.45,100840.0,26.4479,26.4652,26.3785,26.4132,100840.0
2021-03-12 09:45:00,30.46,30.54,30.46,30.52,138692.0,26.4218,26.4912,26.4218,26.4739,138692.0
2021-03-12 09:50:00,30.53,30.79,30.52,30.77,265363.0,26.4826,26.7081,26.4739,26.6907,265363.0
2021-03-12 09:55:00,30.76,30.83,30.71,30.75,126337.0,26.6821,26.7428,26.6387,26.6734,126337.0
2021-03-12 10:00:00,30.75,30.75,30.62,30.68,82272.0,26.6734,26.6734,26.5606,26.6127,82272.0
2021-03-12 10:05:00,30.68,30.69,30.56,30.62,69081.0,26.6127,26.6213,26.5086,26.5606,69081.0
2021-03-12 10:10:00,30.61,30.68,30.56,30.67,91508.0,26.5519,26.6127,26.5086,26.604,91508.0
2021-03-12 10:15:00,30.67,30.68,30.63,30.64,76250.0,26.604,26.6127,26.5693,26.578,76250.0
2021-03-12 10:20:00,30.63,30.64,30.55,30.59,62178.0,26.5693,26.578,26.4999,26.5346,62178.0
2021-03-12 10:25:00,30.59,30.64,30.55,30.64,61015.0,26.5346,26.578,26.4999,26.578,61015.0
2021-03-12 10:30:00,30.63,30.64,30.58,30.6,54807.0,26.5693,26.578,26.5259,26.5433,54807.0
2021-03-12 10:35:00,30.6,30.63,30.55,30.63,88492.0,26.5433,26.5693,26.4999,26.5693,88492.0
2021-03-12 10:40:00,30.63,30.64,30.59,30.59,73763.0,26.5693,26.578,26.5346,26.5346,73763.0
2021-03-12 10:45:00,30.6,30.6,30.55,30.57,72745.0,26.5433,26.5433,26.4999,26.5173,72745.0
2021-03-12 10:50:00,30.57,30.57,30.5,30.55,78948.0,26.5173,26.5173,26.4565,26.4999,78948.0
2021-03-12 10:55:00,30.55,30.59,30.53,30.57,79016.0,26.4999,26.5346,26.4826,26.5173,79016.0
2021-03-12 11:00:00,30.56,30.62,30.54,30.54,80147.0,26.5086,26.5606,26.4912,26.4912,80147.0
2021-03-12 11:05:00,30.55,30.61,30.5,30.52,137046.0,26.4999,26.5519,26.4565,26.4739,137046.0
2021-03-12 11:10:00,30.52,30.55,30.47,30.48,59906.0,26.4739,26.4999,26.4305,26.4392,59906.0
2021-03-12 11:15:00,30.47,30.5,30.45,30.46,76192.0,26.4305,26.4565,26.4132,26.4218,76192.0
2021-03-12 11:20:00,30.46,30.48,30.46,30.46,41882.0,26.4218,26.4392,26.4218,26.4218,41882.0
2021-03-12 11:25:00,30.46,30.47,30.43,30.45,44610.0,26.4218,26.4305,26.3958,26.4132,44610.0
2021-03-12 11:30:00,30.44,30.46,30.4,30.41,69743.0,26.4045,26.4218,26.3698,26.3785,69743.0
2021-03-12 11:35:00,30.4,30.43,30.39,30.43,70869.0,26.3698,26.3958,26.3611,26.3958,70869.0
2021-03-12 11:40:00,30.43,30.44,30.4,30.42,67776.0,26.3958,26.4045,26.3698,26.3871,67776.0
2021-03-12 11:45:00,30.42,30.43,30.4,30.42,51586.0,26.3871,26.3958,26.3698,26.3871,51586.0
2021-03-12 11:50:00,30.41,30.44,30.36,30.37,110322.0,26.3785,26.4045,26.3351,26.3438,110322.0
2021-03-12 11:55:00,30.37,30.37,30.34,30.37,38424.0,26.3438,26.3438,26.3177,26.3438,38424.0
2021-03-12 12:00:00,30.37,30.38,30.33,30.38,53074.0,26.3438,26.3524,26.3091,26.3524,53074.0
2021-03-12 12:05:00,30.37,30.41,30.37,30.41,49988.0,26.3438,26.3785,26.3438,26.3785,49988.0
2021-03-12 12:10:00,30.41,30.41,30.38,30.4,63900.0,26.3785,26.3785,26.3524,26.3698,63900.0
2021-03-12 12:15:00,30.4,30.52,30.39,30.51,119985.0,26.3698,26.4739,26.3611,26.4652,119985.0
2021-03-12 12:20:00,30.51,30.51,30.44,30.46,106802.0,26.4652,26.4652,26.4045,26.4218,106802.0
2021-03-12 12:25:00,30.45,30.46,30.4,30.43,100743.0,26.4132,26.4218,26.3698,26.3958,100743.0
2021-03-12 12:30:00,30.44,30.45,30.4,30.4,89693.0,26.4045,26.4132,26.3698,26.3698,89693.0
2021-03-12 12:35:00,30.4,30.42,30.38,30.42,62195.0,26.3698,26.3871,26.3524,26.3871,62195.0
2021-03-12 12:40:00,30.42,30.42,30.36,30.37,44226.0,26.3871,26.3871,26.3351,26.3438,44226.0
2021-03-12 12:45:00,30.37,30.4,30.36,30.4,53489.0,26.3438,26.3698,26.3351,26.3698,53489.0
2021-03-12 12:50:00,30.4,30.4,30.38,30.39,52811.0,26.3698,26.3698,26.3524,26.3611,52811.0
2021-03-12 12:55:00,30.39,30.39,30.35,30.37,41190.0,26.3611,26.3611,26.3264,26.3438,41190.0
2021-03-12 13:00:00,30.38,30.38,30.35,30.37,34840.0,26.3524,26.3524,26.3264,26.3438,34840.0
2021-03-12 13:05:00,30.37,30.41,30.36,30.39,62017.0,26.3438,26.3785,26.3351,26.3611,62017.0
2021-03-12 13:10:00,30.39,30.39,30.37,30.38,41387.0,26.3611,26.3611,26.3438,26.3524,41387.0
2021-03-12 13:15:00,30.38,30.39,30.36,30.38,41887.0,26.3524,26.3611,26.3351,26.3524,41887.0
2021-03-12 13:20:00,30.38,30.39,30.37,30.38,61879.0,26.3524,26.3611,26.3438,26.3524,61879.0
2021-03-12 13:25:00,30.38,30.39,30.33,30.33,61433.0,26.3524,26.3611,26.3091,26.3091,61433.0
2021-03-12 13:30:00,30.33,30.35,30.31,30.33,59918.0,26.3091,26.3264,26.2917,26.3091,59918.0
2021-03-12 13:35:00,30.34,30.34,30.3,30.34,42390.0,26.3177,26.3177,26.283,26.3177,42390.0
2021-03-12 13:40:00,30.34,30.34,30.31,30.31,46714.0,26.3177,26.3177,26.2917,26.2917,46714.0
2021-03-12 13:45:00,30.32,30.32,30.24,30.27,59919.0,26.3004,26.3004,26.231,26.257,59919.0
2021-03-12 13:50:00,30.27,30.29,30.26,30.27,41018.0,26.257,26.2744,26.2483,26.257,41018.0
2021-03-12 13:55:00,30.27,30.29,30.25,30.29,42912.0,26.257,26.2744,26.2397,26.2744,42912.0
2021-03-12 14:00:00,30.29,30.33,30.28,30.32,49431.0,26.2744,26.3091,26.2657,26.3004,49431.0
2021-03-12 14:05:00,30.32,30.35,30.31,30.32,60006.0,26.3004,26.3264,26.2917,26.3004,60006.0
2021-03-12 14:10:00,30.32,30.35,30.31,30.33,48857.0,26.3004,26.3264,26.2917,26.3091,48857.0
2021-03-12 14:15:00,30.33,30.33,30.27,30.29,47801.0,26.3091,26.3091,26.257,26.2744,47801.0
2021-03-12 14:20:00,30.29,30.29,30.26,30.27,55387.0,26.2744,26.2744,26.2483,26.257,55387.0
2021-03-12 14:25:00,30.27,30.27,30.22,30.25,88729.0,26.257,26.257,26.2137,26.2397,88729.0
2021-03-12 14:30:00,30.25,30.28,30.24,30.28,58309.0,26.2397,26.2657,26.231,26.2657,58309.0
2021-03-12 14:35:00,30.28,30.33,30.27,30.33,57506.0,26.2657,26.3091,26.257,26.3091,57506.0
2021-03-12 14:40:00,30.33,30.36,30.32,30.36,66047.0,26.3091,26.3351,26.3004,26.3351,66047.0
2021-03-12 14:45:00,30.35,30.36,30.31,30.32,47061.0,26.3264,26.3351,26.2917,26.3004,47061.0
2021-03-12 14:50:00,30.31,30.32,30.24,30.25,51957.0,26.2917,26.3004,26.231,26.2397,51957.0
2021-03-12 14:55:00,30.25,30.28,30.23,30.28,71906.0,26.2397,26.2657,26.2223,26.2657,71906.0
2021-03-12 15:00:00,30.28,30.28,30.24,30.25,39252.0,26.2657,26.2657,26.231,26.2397,39252.0
2021-03-12 15:05:00,30.25,30.25,30.17,30.17,81396.0,26.2397,26.2397,26.1703,26.1703,81396.0
2021-03-12 15:10:00,30.17,30.23,30.16,30.21,95666.0,26.1703,26.2223,26.1616,26.205,95666.0
2021-03-12 15:15:00,30.2,30.21,30.17,30.18,98180.0,26.1963,26.205,26.1703,26.179,98180.0
2021-03-12 15:20:00,30.19,30.2,30.17,30.17,123537.0,26.1876,26.1963,26.1703,26.1703,123537.0
2021-03-12 15:25:00,30.17,30.17,30.12,30.13,153984.0,26.1703,26.1703,26.1269,26.1356,153984.0
2021-03-12 15:30:00,30.14,30.21,30.13,30.21,206880.0,26.1443,26.205,26.1356,26.205,206880.0
2021-03-12 15:35:00,30.2,30.24,30.2,30.24,220917.0,26.1963,26.231,26.1963,26.231,220917.0
2021-03-12 15:40:00,30.23,30.28,30.22,30.28,201365.0,26.2223,26.2657,26.2137,26.2657,201365.0
2021-03-12 15:45:00,30.28,30.29,30.24,30.26,209799.0,26.2657,26.2744,26.231,26.2483,209799.0
2021-03-12 15:50:00,30.25,30.27,30.22,30.23,167622.0,26.2397,26.257,26.2137,26.2223,167622.0
2021-03-12 15:55:00,30.23,30.31,30.22,30.28,613676.0,26.2223,26.2917,26.2137,26.2657,613676.0
2021-03-15 09:30:00,30.26,30.34,30.08,30.26,350523.0,26.2483,26.3177,26.0922,26.2483,350523.0
2021-03-15 09:35:00,30.26,30.29,30.1,30.28,198962.0,26.2483,26.2744,26.1096,26.2657,198962.0
2021-03-15 09:40:00,30.28,30.3,30.15,30.16,171743.0,26.2657,26.283,26.1529,26.1616,171743.0
2021-03-15 09:45:00,30.15,30.2,30.12,30.19,189355.0,26.1529,26.1963,26.1269,26.1876,189355.0
2021-03-15 09:50:00,30.19,30.25,30.16,30.18,159374.0,26.1876,26.2397,26.1616,26.179,159374.0
2021-03-15 09:55:00,30.18,30.23,30.17,30.18,153514.0,26.179,26.2223,26.1703,26.179,153514.0
2021-03-15 10:00:00,30.18,30.3,30.17,30.17,155314.0,26.179,26.283,26.1703,26.1703,155314.0
2021-03-15 10:05:00,30.18,30.21,30.15,30.15,164461.0,26.179,26.205,26.1529,26.1529,164461.0
2021-03-15 10:10:00,30.15,30.3,30.14,30.27,243780.0,26.1529,26.283,26.1443,26.257,243780.0
2021-03-15 10:15:00,30.27,30.29,30.19,30.21,187831.0,26.257,26.2744,26.1876,26.205,187831.0
2021-03-15 10:20:00,30.21,30.25,30.18,30.19,141867.0,26.205,26.2397,26.179,26.1876,141867.0
2021-03-15 10:25:00,30.19,30.23,30.17,30.19,156862.0,26.1876,26.2223,26.1703,26.1876,156862.0
2021-03-15 10:30:00,30.19,30.23,30.14,30.18,197728.0,26.1876,26.2223,26.1443,26.179,197728.0
2021-03-15 10:35:00,30.17,30.23,30.16,30.17,122298.0,26.1703,26.2223,26.1616,26.1703,122298.0
2021-03-15 10:40:00,30.17,30.25,30.15,30.23,112891.0,26.1703,26.2397,26.1529,26.2223,112891.0
2021-03-15 10:45:00,30.24,30.24,30.21,30.23,77027.0,26.231,26.231,26.205,26.2223,77027.0
2021-03-15 10:50:00,30.23,30.24,30.18,30.18,237237.0,26.2223,26.231,26.179,26.179,237237.0
2021-03-15 10:55:00,30.19,30.22,30.18,30.21,121293.0,26.1876,26.2137,26.179,26.205,121293.0
2021-03-15 11:00:00,30.21,30.39,30.19,30.36,152754.0,26.205,26.3611,26.1876,26.3351,152754.0
2021-03-15 11:05:00,30.36,30.37,30.31,30.33,131147.0,26.3351,26.3438,26.2917,26.3091,131147.0
2021-03-15 11:10:00,30.33,30.35,30.3,30.3,139038.0,26.3091,26.3264,26.283,26.283,139038.0
2021-03-15 11:15:00,30.3,30.33,30.3,30.3,80689.0,26.283,26.3091,26.283,26.283,80689.0
2021-03-15 11:20:00,30.3,30.31,30.28,30.31,99056.0,26.283,26.2917,26.2657,26.2917,99056.0
2021-03-15 11:25:00,30.3,30.31,30.25,30.27,74825.0,26.283,26.2917,26.2397,26.257,74825.0
2021-03-15 11:30:00,30.27,30.29,30.23,30.23,118727.0,26.257,26.2744,26.2223,26.2223,118727.0
2021-03-15 11:35:00,30.23,30.25,30.21,30.25,101859.0,26.2223,26.2397,26.205,26.2397,101859.0
2021-03-15 11:40:00,30.25,30.33,30.23,30.29,235509.0,26.2397,26.3091,26.2223,26.2744,235509.0
2021-03-15 11:45:00,30.3,30.31,30.26,30.27,95870.0,26.283,26.2917,26.2483,26.257,95870.0
2021-03-15 11:50:00,30.27,30.27,30.24,30.25,83558.0,26.257,26.257,26.231,26.2397,83558.0
2021-03-15 11:55:00,30.25,30.26,30.23,30.24,88887.0,26.2397,26.2483,26.2223,26.231,88887.0
2021-03-15 12:00:00,30.23,30.25,30.2,30.21,108262.0,26.2223,26.2397,26.1963,26.205,108262.0
2021-03-15 12:05:00,30.22,30.23,30.19,30.2,85560.0,26.2137,26.2223,26.1876,26.1963,85560.0
2021-03-15 12:10:00,30.2,30.22,30.18,30.2,110178.0,26.1963,26.2137,26.179,26.1963,110178.0
2021-03-15 12:15:00,30.2,30.21,30.18,30.19,127581.0,26.1963,26.205,26.179,26.1876,127581.0
2021-03-15 12:20:00,30.19,30.24,30.18,30.21,183895.0,26.1876,26.231,26.179,26.205,183895.0
2021-03-15 12:25:00,30.21,30.24,30.2,30.21,122018.0,26.205,26.231,26.1963,26.205,122018.0
2021-03-15 12:30:00,30.21,30.31,30.2,30.3,144233.0,26.205,26.2917,26.1963,26.283,144233.0
2021-03-15 12:35:00,30.3,30.31,30.26,30.29,96110.0,26.283,26.2917,26.2483,26.2744,96110.0
2021-03-15 12:40:00,30.29,30.31,30.28,30.29,53006.0,26.2744,26.2917,26.2657,26.2744,53006.0
2021-03-15 12:45:00,30.29,30.38,30.28,30.37,98351.0,26.2744,26.3524,26.2657,26.3438,98351.0
2021-03-15 12:50:00,30.38,30.38,30.34,30.36,68611.0,26.3524,26.3524,26.3177,26.3351,68611.0
2021-03-15 12:55:00,30.36,30.39,30.36,30.39,68823.0,26.3351,26.3611,26.3351,26.3611,68823.0
2021-03-15 13:00:00,30.39,30.4,30.38,30.39,38096.0,26.3611,26.3698,26.3524,26.3611,38096.0
2021-03-15 13:05:00,30.4,30.4,30.34,30.37,125342.0,26.3698,26.3698,26.3177,26.3438,125342.0
2021-03-15 13:10:00,30.37,30.37,30.35,30.37,58797.0,26.3438,26.3438,26.3264,26.3438,58797.0
2021-03-15 13:15:00,30.37,30.38,30.36,30.38,65862.0,26.3438,26.3524,26.3351,26.3524,65862.0
2021-03-15 13:20:00,30.38,30.4,30.37,30.4,52759.0,26.3524,26.3698,26.3438,26.3698,52759.0
2021-03-15 13:25:00,30.4,30.48,30.39,30.48,123258.0,26.3698,26.4392,26.3611,26.4392,123258.0
2021-03-15 13:30:00,30.48,30.5,30.47,30.5,91662.0,26.4392,26.4565,26.4305,26.4565,91662.0
2021-03-15 13:35:00,30.49,30.5,30.49,30.5,35743.0,26.4479,26.4565,26.4479,26.4565,35743.0
2021-03-15 13:40:00,30.5,30.53,30.5,30.53,60703.0,26.4565,26.4826,26.4565,26.4826,60703.0
2021-03-15 13:45:00,30.53,30.54,30.51,30.52,95088.0,26.4826,26.4912,26.4652,26.4739,95088.0
2021-03-15 13:50:00,30.52,30.55,30.52,30.54,57207.0,26.4739,26.4999,26.4739,26.4912,57207.0
2021-03-15 13:55:00,30.54,30.56,30.53,30.55,59512.0,26.4912,26.5086,26.4826,26.4999,59512.0
2021-03-15 14:00:00,30.56,30.61,30.55,30.61,64221.0,26.5086,26.5519,26.4999,26.5519,64221.0
2021-03-15 14:05:00,30.61,30.61,30.55,30.6,139544.0,26.5519,26.5519,26.4999,26.5433,139544.0
2021-03-15 14:10:00,30.59,30.6,30.55,30.57,63089.0,26.5346,26.5433,26.4999,26.5173,63089.0
2021-03-15 14:15:00,30.57,30.58,30.55,30.58,74218.0,26.5173,26.5259,26.4999,26.5259,74218.0
2021-03-15 14:20:00,30.58,30.59,30.56,30.59,73679.0,26.5259,26.5346,26.5086,26.5346,73679.0
2021-03-15 14:25:00,30.58,30.6,30.57,30.6,69686.0,26.5259,26.5433,26.5173,26.5433,69686.0
2021-03-15 14:30:00,30.59,30.61,30.58,30.61,98268.0,26.5346,26.5519,26.5259,26.5519,98268.0
2021-03-15 14:35:00,30.61,30.62,30.58,30.61,97630.0,26.5519,26.5606,26.5259,26.5519,97630.0
2021-03-15 14:40:00,30.61,30.69,30.6,30.69,128535.0,26.5519,26.6213,26.5433,26.6213,128535.0
2021-03-15 14:45:00,30.69,30.73,30.65,30.71,179895.0,26.6213,26.656,26.5866,26.6387,179895.0
2021-03-15 14:50:00,30.71,30.72,30.67,30.67,86558.0,26.6387,26.6474,26.604,26.604,86558.0
2021-03-15 14:55:00,30.68,30.69,30.62,30.63,138468.0,26.6127,26.6213,26.5606,26.5693,138468.0
2021-03-15 15:00:00,30.63,30.63,30.6,30.61,47885.0,26.5693,26.5693,26.5433,26.5519,47885.0
2021-03-15 15:05:00,30.61,30.62,30.6,30.62,82103.0,26.5519,26.5606,26.5433,26.5606,82103.0
2021-03-15 15:10:00,30.62,30.66,30.6,30.62,132106.0,26.5606,26.5953,26.5433,26.5606,132106.0
2021-03-15 15:15:00,30.62,30.65,30.61,30.62,155743.0,26.5606,26.5866,26.5519,26.5606,155743.0
2021-03-15 15:20:00,30.62,30.63,30.59,30.63,194337.0,26.5606,26.5693,26.5346,26.5693,194337.0
2021-03-15 15:25:00,30.63,30.68,30.62,30.65,160970.0,26.5693,26.6127,26.5606,26.5866,160970.0
2021-03-15 15:30:00,30.66,30.69,30.65,30.68,155695.0,26.5953,26.6213,26.5866,26.6127,155695.0
2021-03-15 15:35:00,30.67,30.68,30.65,30.66,166126.0,26.604,26.6127,26.5866,26.5953,166126.0
2021-03-15 15:40:00,30.66,30.69,30.65,30.69,261646.0,26.5953,26.6213,26.5866,26.6213,261646.0
2021-03-15 15:45:00,30.69,30.75,30.68,30.71,260043.0,26.6213,26.6734,26.6127,26.6387,260043.0
2021-03-15 15:50:00,30.72,30.75,30.71,30.73,297832.0,26.6474,26.6734,26.6387,26.656,297832.0
2021-03-15 15:55:00,30.74,30.81,30.73,30.78,794144.0,26.6647,26.7254,26.656,26.6994,794144.0
2021-03-16 09:30:00,30.81,30.83,30.52,30.53,340536.0,26.7254,26.7428,26.4739,26.4826,340536.0
2021-03-16 09:35:00,30.52,30.67,30.49,30.63,112064.0,26.4739,26.604,26.4479,26.5693,112064.0
2021-03-16 09:40:00,30.64,30.83,30.62,30.81,127622.0,26.578,26.7428,26.5606,26.7254,127622.0
2021-03-16 09:45:00,30.82,30.95,30.81,30.92,180152.0,26.7341,26.8469,26.7254,26.8209,180152.0
2021-03-16 09:50:00,30.92,30.95,30.82,30.9,173975.0,26.8209,26.8469,26.7341,26.8035,173975.0
2021-03-16 09:55:00,30.9,30.98,30.9,30.96,160236.0,26.8035,26.8729,26.8035,26.8555,160236.0
2021-03-16 10:00:00,30.95,30.96,30.75,30.77,140764.0,26.8469,26.8555,26.6734,26.6907,140764.0
2021-03-16 10:05:00,30.77,30.84,30.74,30.75,96824.0,26.6907,26.7515,26.6647,26.6734,96824.0
2021-03-16 10:10:00,30.75,30.81,30.73,30.75,125350.0,26.6734,26.7254,26.656,26.6734,125350.0
2021-03-16 10:15:00,30.75,30.76,30.67,30.72,123514.0,26.6734,26.6821,26.604,26.6474,123514.0
2021-03-16 10:20:00,30.72,30.75,30.71,30.74,88916.0,26.6474,26.6734,26.6387,26.6647,88916.0
2021-03-16 10:25:00,30.74,30.74,30.69,30.73,84010.0,26.6647,26.6647,26.6213,26.656,84010.0
2021-03-16 10:30:00,30.73,30.75,30.72,30.73,97594.0,26.656,26.6734,26.6474,26.656,97594.0
2021-03-16 10:35:00,30.74,30.76,30.64,30.67,112917.0,26.6647,26.6821,26.578,26.604,112917.0
2021-03-16 10:40:00,30.67,30.71,30.66,30.7,135707.0,26.604,26.6387,26.5953,26.63,135707.0
2021-03-16 10:45:00,30.7,30.77,30.65,30.67,128764.0,26.63,26.6907,26.5866,26.604,128764.0
2021-03-16 10:50:00,30.67,30.67,30.63,30.65,67639.0,26.604,26.604,26.5693,26.5866,67639.0
2021-03-16 10:55:00,30.65,30.65,30.53,30.54,74294.0,26.5866,26.5866,26.4826,26.4912,74294.0
2021-03-16 11:00:00,30.53,30.55,30.43,30.47,104786.0,26.4826,26.4999,26.3958,26.4305,104786.0
2021-03-16 11:05:00,30.48,30.56,30.48,30.53,78730.0,26.4392,26.5086,26.4392,26.4826,78730.0
2021-03-16 11:10:00,30.53,30.53,30.47,30.48,92715.0,26.4826,26.4826,26.4305,26.4392,92715.0
2021-03-16 11:15:00,30.48,30.54,30.48,30.54,77480.0,26.4392,26.4912,26.4392,26.4912,77480.0
2021-03-16 11:20:00,30.54,30.56,30.52,30.55,82506.0,26.4912,26.5086,26.4739,26.4999,82506.0
2021-03-16 11:25:00,30.55,30.57,30.51,30.52,88037.0,26.4999,26.5173,26.4652,26.4739,88037.0
2021-03-16 11:30:00,30.52,30.53,30.47,30.47,62769.0,26.4739,26.4826,26.4305,26.4305,62769.0
2021-03-16 11:35:00,30.48,30.56,30.47,30.55,107981.0,26.4392,26.5086,26.4305,26.4999,107981.0
2021-03-16 11:40:00,30.55,30.56,30.5,30.51,84261.0,26.4999,26.5086,26.4565,26.4652,84261.0
2021-03-16 11:45:00,30.51,30.51,30.46,30.5,96619.0,26.4652,26.4652,26.4218,26.4565,96619.0
2021-03-16 11:50:00,30.5,30.57,30.49,30.57,112501.0,26.4565,26.5173,26.4479,26.5173,112501.0
2021-03-16 11:55:00,30.57,30.64,30.55,30.63,153385.0,26.5173,26.578,26.4999,26.5693,153385.0
2021-03-16 12:00:00,30.64,30.68,30.61,30.68,103519.0,26.578,26.6127,26.5519,26.6127,103519.0
2021-03-16 12:05:00,30.68,30.72,30.65,30.67,166995.0,26.6127,26.6474,26.5866,26.604,166995.0
2021-03-16 12:10:00,30.67,30.69,30.64,30.67,103975.0,26.604,26.6213,26.578,26.604,103975.0
2021-03-16 12:15:00,30.67,30.68,30.58,30.59,84074.0,26.604,26.6127,26.5259,26.5346,84074.0
2021-03-16 12:20:00,30.6,30.6,30.55,30.59,67767.0,26.5433,26.5433,26.4999,26.5346,67767.0
2021-03-16 12:25:00,30.59,30.6,30.55,30.55,54983.0,26.5346,26.5433,26.4999,26.4999,54983.0
2021-03-16 12:30:00,30.55,30.62,30.55,30.62,46531.0,26.4999,26.5606,26.4999,26.5606,46531.0
2021-03-16 12:35:00,30.62,30.69,30.61,30.69,57850.0,26.5606,26.6213,26.5519,26.6213,57850.0
2021-03-16 12:40:00,30.68,30.76,30.67,30.74,72218.0,26.6127,26.6821,26.604,26.6647,72218.0
2021-03-16 12:45:00,30.74,30.78,30.73,30.78,48182.0,26.6647,26.6994,26.656,26.6994,48182.0
2021-03-16 12:50:00,30.78,30.79,30.76,30.76,51907.0,26.6994,26.7081,26.6821,26.6821,51907.0
2021-03-16 12:55:00,30.76,30.77,30.74,30.76,45007.0,26.6821,26.6907,26.6647,26.6821,45007.0
2021-03-16 13:00:00,30.77,30.81,30.75,30.79,130948.0,26.6907,26.7254,26.6734,26.7081,130948.0
2021-03-16 13:05:00,30.79,30.81,30.77,30.78,63280.0,26.7081,26.7254,26.6907,26.6994,63280.0
2021-03-16 13:10:00,30.78,30.79,30.73,30.73,49565.0,26.6994,26.7081,26.656,26.656,49565.0
2021-03-16 13:15:00,30.74,30.74,30.7,30.71,53751.0,26.6647,26.6647,26.63,26.6387,53751.0
2021-03-16 13:20:00,30.71,30.73,30.68,30.69,42486.0,26.6387,26.656,26.6127,26.6213,42486.0
2021-03-16 13:25:00,30.69,30.69,30.6,30.6,112320.0,26.6213,26.6213,26.5433,26.5433,112320.0
2021-03-16 13:30:00,30.6,30.61,30.57,30.61,72149.0,26.5433,26.5519,26.5173,26.5519,72149.0
2021-03-16 13:35:00,30.61,30.62,30.56,30.57,83153.0,26.5519,26.5606,26.5086,26.5173,83153.0
2021-03-16 13:40:00,30.57,30.58,30.55,30.55,46905.0,26.5173,26.5259,26.4999,26.4999,46905.0
2021-03-16 13:45:00,30.55,30.58,30.54,30.58,52213.0,26.4999,26.5259,26.4912,26.5259,52213.0
2021-03-16 13:50:00,30.58,30.58,30.54,30.56,75424.0,26.5259,26.5259,26.4912,26.5086,75424.0
2021-03-16 13:55:00,30.55,30.58,30.53,30.54,75167.0,26.4999,26.5259,26.4826,26.4912,75167.0
2021-03-16 14:00:00,30.54,30.54,30.52,30.54,96853.0,26.4912,26.4912,26.4739,26.4912,96853.0
2021-03-16 14:05:00,30.54,30.58,30.52,30.53,138105.0,26.4912,26.5259,26.4739,26.4826,138105.0
2021-03-16 14:10:00,30.54,30.56,30.52,30.55,51660.0,26.4912,26.5086,26.4739,26.4999,51660.0
2021-03-16 14:15:00,30.54,30.6,30.54,30.58,73764.0,26.4912,26.5433,26.4912,26.5259,73764.0
2021-03-16 14:20:00,30.57,30.58,30.52,30.53,45505.0,26.5173,26.5259,26.4739,26.4826,45505.0
2021-03-16 14:25:00,30.53,30.53,30.4,30.42,99269.0,26.4826,26.4826,26.3698,26.3871,99269.0
2021-03-16 14:30:00,30.42,30.46,30.39,30.44,118590.0,26.3871,26.4218,26.3611,26.4045,118590.0
2021-03-16 14:35:00,30.44,30.45,30.41,30.43,67469.0,26.4045,26.4132,26.3785,26.3958,67469.0
2021-03-16 14:40:00,30.42,30.45,30.38,30.4,119229.0,26.3871,26.4132,26.3524,26.3698,119229.0
2021-03-16 14:45:00,30.4,30.47,30.39,30.46,91547.0,26.3698,26.4305,26.3611,26.4218,91547.0
2021-03-16 14:50:00,30.46,30.52,30.45,30.52,68759.0,26.4218,26.4739,26.4132,26.4739,68759.0
2021-03-16 14:55:00,30.52,30.53,30.49,30.52,55754.0,26.4739,26.4826,26.4479,26.4739,55754.0
2021-03-16 15:00:00,30.51,30.55,30.47,30.54,82975.0,26.4652,26.4999,26.4305,26.4912,82975.0
2021-03-16 15:05:00,30.53,30.57,30.51,30.52,74046.0,26.4826,26.5173,26.4652,26.4739,74046.0
2021-03-16 15:10:00,30.52,30.55,30.5,30.53,79774.0,26.4739,26.4999,26.4565,26.4826,79774.0
2021-03-16 15:15:00,30.53,30.56,30.51,30.55,92776.0,26.4826,26.5086,26.4652,26.4999,92776.0
2021-03-16 15:20:00,30.55,30.56,30.53,30.55,96470.0,26.4999,26.5086,26.4826,26.4999,96470.0
2021-03-16 15:25:00,30.55,30.56,30.49,30.5,107143.0,26.4999,26.5086,26.4479,26.4565,107143.0
2021-03-16 15:30:00,30.5,30.54,30.46,30.54,118051.0,26.4565,26.4912,26.4218,26.4912,118051.0
2021-03-16 15:35:00,30.54,30.59,30.5,30.53,156251.0,26.4912,26.5346,26.4565,26.4826,156251.0
2021-03-16 15:40:00,30.53,30.54,30.46,30.47,166895.0,26.4826,26.4912,26.4218,26.4305,166895.0
2021-03-16 15:45:00,30.46,30.48,30.4,30.42,202778.0,26.4218,26.4392,26.3698,26.3871,202778.0
2021-03-16 15:50:00,30.42,30.47,30.42,30.43,302311.0,26.3871,26.4305,26.3871,26.3958,302311.0
2021-03-16 15:55:00,30.43,30.45,30.41,30.42,709645.0,26.3958,26.4132,26.3785,26.3871,709645.0
2021-03-17 09:30:00,30.29,30.49,30.28,30.3,306004.0,26.2744,26.4479,26.2657,26.283,306004.0
2021-03-17 09:35:00,30.31,30.4,30.25,30.4,107956.0,26.2917,26.3698,26.2397,26.3698,107956.0
2021-03-17 09:40:00,30.4,30.68,30.4,30.68,92631.0,26.3698,26.6127,26.3698,26.6127,92631.0
2021-03-17 09:45:00,30.68,30.69,30.58,30.59,98081.0,26.6127,26.6213,26.5259,26.5346,98081.0
2021-03-17 09:50:00,30.58,30.61,30.52,30.6,121803.0,26.5259,26.5519,26.4739,26.5433,121803.0
2021-03-17 09:55:00,30.62,30.66,30.55,30.65,142402.0,26.5606,26.5953,26.4999,26.5866,142402.0
2021-03-17 10:00:00,30.65,30.65,30.57,30.59,109872.0,26.5866,26.5866,26.5173,26.5346,109872.0
2021-03-17 10:05:00,30.6,30.6,30.53,30.57,100112.0,26.5433,26.5433,26.4826,26.5173,100112.0
2021-03-17 10:10:00,30.57,30.62,30.5,30.53,108533.0,26.5173,26.5606,26.4565,26.4826,108533.0
2021-03-17 10:15:00,30.54,30.57,30.48,30.55,117770.0,26.4912,26.5173,26.4392,26.4999,117770.0
2021-03-17 10:20:00,30.55,30.58,30.52,30.56,76244.0,26.4999,26.5259,26.4739,26.5086,76244.0
2021-03-17 10:25:00,30.57,30.64,30.56,30.62,91751.0,26.5173,26.578,26.5086,26.5606,91751.0
2021-03-17 10:30:00,30.62,30.64,30.53,30.54,98679.0,26.5606,26.578,26.4826,26.4912,98679.0
2021-03-17 10:35:00,30.55,30.56,30.5,30.51,68352.0,26.4999,26.5086,26.4565,26.4652,68352.0
2021-03-17 10:40:00,30.5,30.5,30.4,30.41,63082.0,26.4565,26.4565,26.3698,26.3785,63082.0
2021-03-17 10:45:00,30.41,30.42,30.37,30.4,52543.0,26.3785,26.3871,26.3438,26.3698,52543.0
2021-03-17 10:50:00,30.39,30.41,30.37,30.39,84155.0,26.3611,26.3785,26.3438,26.3611,84155.0
2021-03-17 10:55:00,30.39,30.4,30.33,30.37,71583.0,26.3611,26.3698,26.3091,26.3438,71583.0
2021-03-17 11:00:00,30.37,30.38,30.32,30.36,62653.0,26.3438,26.3524,26.3004,26.3351,62653.0
2021-03-17 11:05:00,30.36,30.37,30.34,30.36,80500.0,26.3351,26.3438,26.3177,26.3351,80500.0
2021-03-17 11:10:00,30.36,30.42,30.34,30.34,71420.0,26.3351,26.3871,26.3177,26.3177,71420.0
2021-03-17 11:15:00,30.35,30.36,30.33,30.35,71007.0,26.3264,26.3351,26.3091,26.3264,71007.0
2021-03-17 11:20:00,30.35,30.37,30.31,30.34,51306.0,26.3264,26.3438,26.2917,26.3177,51306.0
2021-03-17 11:25:00,30.34,30.37,30.32,30.35,57364.0,26.3177,26.3438,26.3004,26.3264,57364.0
2021-03-17 11:30:00,30.35,30.35,30.3,30.33,56669.0,26.3264,26.3264,26.283,26.3091,56669.0
2021-03-17 11:35:00,30.33,30.36,30.31,30.32,37268.0,26.3091,26.3351,26.2917,26.3004,37268.0
2021-03-17 11:40:00,30.32,30.39,30.31,30.39,133554.0,26.3004,26.3611,26.2917,26.3611,133554.0
2021-03-17 11:45:00,30.39,30.54,30.36,30.53,150536.0,26.3611,26.4912,26.3351,26.4826,150536.0
2021-03-17 11:50:00,30.54,30.59,30.53,30.55,44674.0,26.4912,26.5346,26.4826,26.4999,44674.0
2021-03-17 11:55:00,30.55,30.56,30.53,30.55,49168.0,26.4999,26.5086,26.4826,26.4999,49168.0
2021-03-17 12:00:00,30.55,30.57,30.52,30.55,65473.0,26.4999,26.5173,26.4739,26.4999,65473.0
2021-03-17 12:05:00,30.55,30.6,30.55,30.59,42163.0,26.4999,26.5433,26.4999,26.5346,42163.0
2021-03-17 12:10:00,30.59,30.59,30.55,30.55,83632.0,26.5346,26.5346,26.4999,26.4999,83632.0
2021-03-17 12:15:00,30.56,30.57,30.54,30.55,45386.0,26.5086,26.5173,26.4912,26.4999,45386.0
2021-03-17 12:20:00,30.55,30.57,30.49,30.5,82128.0,26.4999,26.5173,26.4479,26.4565,82128.0
2021-03-17 12:25:00,30.5,30.52,30.46,30.48,85844.0,26.4565,26.4739,26.4218,26.4392,85844.0
2021-03-17 12:30:00,30.48,30.48,30.44,30.46,41478.0,26.4392,26.4392,26.4045,26.4218,41478.0
2021-03-17 12:35:00,30.45,30.46,30.43,30.45,48579.0,26.4132,26.4218,26.3958,26.4132,48579.0
2021-03-17 12:40:00,30.46,30.46,30.39,30.44,56832.0,26.4218,26.4218,26.3611,26.4045,56832.0
2021-03-17 12:45:00,30.44,30.46,30.43,30.44,44127.0,26.4045,26.4218,26.3958,26.4045,44127.0
2021-03-17 12:50:00,30.45,30.47,30.42,30.46,52380.0,26.4132,26.4305,26.3871,26.4218,52380.0
2021-03-17 12:55:00,30.46,30.48,30.46,30.48,57203.0,26.4218,26.4392,26.4218,26.4392,57203.0
2021-03-17 13:00:00,30.49,30.52,30.47,30.5,52759.0,26.4479,26.4739,26.4305,26.4565,52759.0
2021-03-17 13:05:00,30.5,30.51,30.46,30.46,48292.0,26.4565,26.4652,26.4218,26.4218,48292.0
2021-03-17 13:10:00,30.46,30.48,30.38,30.39,61974.0,26.4218,26.4392,26.3524,26.3611,61974.0
2021-03-17 13:15:00,30.4,30.4,30.36,30.38,57489.0,26.3698,26.3698,26.3351,26.3524,57489.0
2021-03-17 13:20:00,30.38,30.4,30.37,30.38,60569.0,26.3524,26.3698,26.3438,26.3524,60569.0
2021-03-17 13:25:00,30.38,30.39,30.36,30.37,70966.0,26.3524,26.3611,26.3351,26.3438,70966.0
2021-03-17 13:30:00,30.36,30.39,30.35,30.39,87572.0,26.3351,26.3611,26.3264,26.3611,87572.0
2021-03-17 13:35:00,30.39,30.43,30.38,30.38,126326.0,26.3611,26.3958,26.3524,26.3524,126326.0
2021-03-17 13:40:00,30.39,30.4,30.36,30.37,57210.0,26.3611,26.3698,26.3351,26.3438,57210.0
2021-03-17 13:45:00,30.37,30.37,30.35,30.36,75257.0,26.3438,26.3438,26.3264,26.3351,75257.0
2021-03-17 13:50:00,30.35,30.38,30.33,30.34,75732.0,26.3264,26.3524,26.3091,26.3177,75732.0
2021-03-17 13:55:00,30.34,30.34,30.31,30.33,69477.0,26.3177,26.3177,26.2917,26.3091,69477.0
2021-03-17 14:00:00,30.33,30.57,30.33,30.5,153059.0,26.3091,26.5173,26.3091,26.4565,153059.0
2021-03-17 14:05:00,30.5,30.57,30.5,30.54,87236.0,26.4565,26.5173,26.4565,26.4912,87236.0
2021-03-17 14:10:00,30.55,30.63,30.54,30.58,101660.0,26.4999,26.5693,26.4912,26.5259,101660.0
2021-03-17 14:15:00,30.57,30.59,30.49,30.5,95805.0,26.5173,26.5346,26.4479,26.4565,95805.0
2021-03-17 14:20:00,30.5,30.51,30.46,30.46,81515.0,26.4565,26.4652,26.4218,26.4218,81515.0
2021-03-17 14:25:00,30.46,30.49,30.42,30.43,137382.0,26.4218,26.4479,26.3871,26.3958,137382.0
2021-03-17 14:30:00,30.42,30.48,30.37,30.48,116039.0,26.3871,26.4392,26.3438,26.4392,116039.0
2021-03-17 14:35:00,30.48,30.58,30.47,30.58,119426.0,26.4392,26.5259,26.4305,26.5259,119426.0
2021-03-17 14:40:00,30.57,30.68,30.56,30.66,138756.0,26.5173,26.6127,26.5086,26.5953,138756.0
2021-03-17 14:45:00,30.66,30.69,30.62,30.63,109629.0,26.5953,26.6213,26.5606,26.5693,109629.0
2021-03-17 14:50:00,30.62,30.66,30.59,30.66,105352.0,26.5606,26.5953,26.5346,26.5953,105352.0
2021-03-17 14:55:00,30.65,30.68,30.64,30.67,96756.0,26.5866,26.6127,26.578,26.604,96756.0
2021-03-17 15:00:00,30.68,30.76,30.67,30.75,140268.0,26.6127,26.6821,26.604,26.6734,140268.0
2021-03-17 15:05:00,30.75,30.78,30.74,30.75,95554.0,26.6734,26.6994,26.6647,26.6734,95554.0
2021-03-17 15:10:00,30.75,30.76,30.65,30.69,161996.0,26.6734,26.6821,26.5866,26.6213,161996.0
2021-03-17 15:15:00,30.7,30.72,30.68,30.69,96098.0,26.63,26.6474,26.6127,26.6213,96098.0
2021-03-17 15:20:00,30.7,30.7,30.64,30.65,113976.0,26.63,26.63,26.578,26.5866,113976.0
2021-03-17 15:25:00,30.65,30.7,30.64,30.69,153703.0,26.5866,26.63,26.578,26.6213,153703.0
2021-03-17 15:30:00,30.69,30.79,30.67,30.77,174950.0,26.6213,26.7081,26.604,26.6907,174950.0
2021-03-17 15:35:00,30.77,30.78,30.7,30.71,201683.0,26.6907,26.6994,26.63,26.6387,201683.0
2021-03-17 15:40:00,30.71,30.76,30.7,30.71,283543.0,26.6387,26.6821,26.63,26.6387,283543.0
2021-03-17 15:45:00,30.71,30.73,30.67,30.73,177324.0,26.6387,26.656,26.604,26.656,177324.0
2021-03-17 15:50:00,30.72,30.72,30.69,30.71,301875.0,26.6474,26.6474,26.6213,26.6387,301875.0
2021-03-17 15:55:00,30.72,30.76,30.68,30.74,768133.0,26.6474,26.6821,26.6127,26.6647,768133.0
2021-03-18 09:30:00,30.56,30.72,30.48,30.52,244250.0,26.5086,26.6474,26.4392,26.4739,244250.0
2021-03-18 09:35:00,30.51,30.55,30.43,30.55,112114.0,26.4652,26.4999,26.3958,26.4999,112114.0
2021-03-18 09:40:00,30.55,30.69,30.54,30.64,181835.0,26.4999,26.6213,26.4912,26.578,181835.0
2021-03-18 09:45:00,30.64,30.74,30.61,30.67,155441.0,26.578,26.6647,26.5519,26.604,155441.0
2021-03-18 09:50:00,30.68,30.76,30.64,30.74,145302.0,26.6127,26.6821,26.578,26.6647,145302.0
2021-03-18 09:55:00,30.75,30.85,30.73,30.82,116625.0,26.6734,26.7601,26.656,26.7341,116625.0
2021-03-18 10:00:00,30.83,30.88,30.8,30.88,101611.0,26.7428,26.7862,26.7168,26.7862,101611.0
2021-03-18 10:05:00,30.88,30.88,30.74,30.76,127787.0,26.7862,26.7862,26.6647,26.6821,127787.0
2021-03-18 10:10:00,30.77,30.77,30.73,30.75,81979.0,26.6907,26.6907,26.656,26.6734,81979.0
2021-03-18 10:15:00,30.76,30.82,30.73,30.8,201584.0,26.6821,26.7341,26.656,26.7168,201584.0
2021-03-18 10:20:00,30.8,30.85,30.79,30.83,82441.0,26.7168,26.7601,26.7081,26.7428,82441.0
2021-03-18 10:25:00,30.83,30.89,30.82,30.88,92544.0,26.7428,26.7948,26.7341,26.7862,92544.0
2021-03-18 10:30:00,30.89,30.9,30.84,30.86,115055.0,26.7948,26.8035,26.7515,26.7688,115055.0
2021-03-18 10:35:00,30.87,30.92,30.84,30.85,92915.0,26.7775,26.8209,26.7515,26.7601,92915.0
2021-03-18 10:40:00,30.84,30.85,30.74,30.75,91604.0,26.7515,26.7601,26.6647,26.6734,91604.0
2021-03-18 10:45:00,30.75,30.78,30.73,30.75,129946.0,26.6734,26.6994,26.656,26.6734,129946.0
2021-03-18 10:50:00,30.76,30.77,30.66,30.73,89178.0,26.6821,26.6907,26.5953,26.656,89178.0
2021-03-18 10:55:00,30.72,30.77,30.71,30.77,75209.0,26.6474,26.6907,26.6387,26.6907,75209.0
2021-03-18 11:00:00,30.77,30.94,30.76,30.9,170818.0,26.6907,26.8382,26.6821,26.8035,170818.0
2021-03-18 11:05:00,30.9,30.93,30.88,30.91,73157.0,26.8035,26.8295,26.7862,26.8122,73157.0
2021-03-18 11:10:00,30.92,30.92,30.89,30.9,77413.0,26.8209,26.8209,26.7948,26.8035,77413.0
2021-03-18 11:15:00,30.89,30.96,30.88,30.96,86108.0,26.7948,26.8555,26.7862,26.8555,86108.0
2021-03-18 11:20:00,30.96,30.99,30.95,30.98,51454.0,26.8555,26.8816,26.8469,26.8729,51454.0
2021-03-18 11:25:00,30.97,30.98,30.95,30.98,68210.0,26.8642,26.8729,26.8469,26.8729,68210.0
2021-03-18 11:30:00,30.98,30.98,30.92,30.96,78144.0,26.8729,26.8729,26.8209,26.8555,78144.0
2021-03-18 11:35:00,30.97,30.97,30.93,30.94,62251.0,26.8642,26.8642,26.8295,26.8382,62251.0
2021-03-18 11:40:00,30.93,30.94,30.91,30.92,51575.0,26.8295,26.8382,26.8122,26.8209,51575.0
2021-03-18 11:45:00,30.92,30.94,30.89,30.9,73886.0,26.8209,26.8382,26.7948,26.8035,73886.0
2021-03-18 11:50:00,30.9,30.95,30.9,30.91,77755.0,26.8035,26.8469,26.8035,26.8122,77755.0
2021-03-18 11:55:00,30.91,30.95,30.89,30.94,106808.0,26.8122,26.8469,26.7948,26.8382,106808.0
2021-03-18 12:00:00,30.94,30.96,30.93,30.96,38709.0,26.8382,26.8555,26.8295,26.8555,38709.0
2021-03-18 12:05:00,30.96,30.99,30.95,30.98,93545.0,26.8555,26.8816,26.8469,26.8729,93545.0
2021-03-18 12:10:00,30.99,31.11,30.98,31.09,302818.0,26.8816,26.9857,26.8729,26.9683,302818.0
2021-03-18 12:15:00,31.09,31.1,30.99,31.0,84885.0,26.9683,26.977,26.8816,26.8902,84885.0
2021-03-18 12:20:00,31.0,31.01,30.95,30.96,39460.0,26.8902,26.8989,26.8469,26.8555,39460.0
2021-03-18 12:25:00,30.96,30.97,30.92,30.95,93028.0,26.8555,26.8642,26.8209,26.8469,93028.0
2021-03-18 12:30:00,30.95,30.95,30.87,30.88,70593.0,26.8469,26.8469,26.7775,26.7862,70593.0
2021-03-18 12:35:00,30.88,30.89,30.85,30.89,82408.0,26.7862,26.7948,26.7601,26.7948,82408.0
2021-03-18 12:40:00,30.89,30.92,30.87,30.91,95435.0,26.7948,26.8209,26.7775,26.8122,95435.0
2021-03-18 12:45:00,30.91,30.92,30.86,30.87,44982.0,26.8122,26.8209,26.7688,26.7775,44982.0
2021-03-18 12:50:00,30.87,30.87,30.8,30.8,51528.0,26.7775,26.7775,26.7168,26.7168,51528.0
2021-03-18 12:55:00,30.8,30.81,30.72,30.76,84849.0,26.7168,26.7254,26.6474,26.6821,84849.0
2021-03-18 13:00:00,30.76,30.84,30.76,30.83,52977.0,26.6821,26.7515,26.6821,26.7428,52977.0
2021-03-18 13:05:00,30.83,30.83,30.77,30.78,61794.0,26.7428,26.7428,26.6907,26.6994,61794.0
2021-03-18 13:10:00,30.78,30.79,30.75,30.78,57377.0,26.6994,26.7081,26.6734,26.6994,57377.0
2021-03-18 13:15:00,30.76,30.81,30.76,30.8,39840.0,26.6821,26.7254,26.6821,26.7168,39840.0
2021-03-18 13:20:00,30.8,30.84,30.79,30.81,63023.0,26.7168,26.7515,26.7081,26.7254,63023.0
2021-03-18 13:25:00,30.82,30.86,30.81,30.85,65967.0,26.7341,26.7688,26.7254,26.7601,65967.0
2021-03-18 13:30:00,30.85,30.85,30.77,30.79,59983.0,26.7601,26.7601,26.6907,26.7081,59983.0
2021-03-18 13:35:00,30.78,30.79,30.76,30.78,47040.0,26.6994,26.7081,26.6821,26.6994,47040.0
2021-03-18 13:40:00,30.78,30.81,30.77,30.81,57344.0,26.6994,26.7254,26.6907,26.7254,57344.0
2021-03-18 13:45:00,30.81,30.81,30.76,30.78,61052.0,26.7254,26.7254,26.6821,26.6994,61052.0
2021-03-18 13:50:00,30.78,30.82,30.77,30.82,253547.0,26.6994,26.7341,26.6907,26.7341,253547.0
2021-03-18 13:55:00,30.82,30.9,30.82,30.88,71316.0,26.7341,26.8035,26.7341,26.7862,71316.0
2021-03-18 14:00:00,30.88,30.89,30.79,30.82,61115.0,26.7862,26.7948,26.7081,26.7341,61115.0
2021-03-18 14:05:00,30.82,30.85,30.81,30.84,45649.0,26.7341,26.7601,26.7254,26.7515,45649.0
2021-03-18 14:10:00,30.84,30.85,30.75,30.78,78953.0,26.7515,26.7601,26.6734,26.6994,78953.0
2021-03-18 14:15:00,30.78,30.78,30.68,30.71,80785.0,26.6994,26.6994,26.6127,26.6387,80785.0
2021-03-18 14:20:00,30.7,30.76,30.69,30.7,82467.0,26.63,26.6821,26.6213,26.63,82467.0
2021-03-18 14:25:00,30.7,30.71,30.67,30.69,84340.0,26.63,26.6387,26.604,26.6213,84340.0
2021-03-18 14:30:00,30.69,30.75,30.61,30.64,112157.0,26.6213,26.6734,26.5519,26.578,112157.0
2021-03-18 14:35:00,30.64,30.65,30.56,30.63,100818.0,26.578,26.5866,26.5086,26.5693,100818.0
2021-03-18 14:40:00,30.62,30.63,30.57,30.62,120015.0,26.5606,26.5693,26.5173,26.5606,120015.0
2021-03-18 14:45:00,30.62,30.69,30.6,30.68,98603.0,26.5606,26.6213,26.5433,26.6127,98603.0
2021-03-18 14:50:00,30.69,30.7,30.65,30.66,79510.0,26.6213,26.63,26.5866,26.5953,79510.0
2021-03-18 14:55:00,30.67,30.69,30.66,30.67,56831.0,26.604,26.6213,26.5953,26.604,56831.0
2021-03-18 15:00:00,30.67,30.71,30.64,30.67,84879.0,26.604,26.6387,26.578,26.604,84879.0
2021-03-18 15:05:00,30.67,30.67,30.58,30.62,100477.0,26.604,26.604,26.5259,26.5606,100477.0
2021-03-18 15:10:00,30.62,30.67,30.61,30.63,118692.0,26.5606,26.604,26.5519,26.5693,118692.0
2021-03-18 15:15:00,30.62,30.63,30.56,30.57,105936.0,26.5606,26.5693,26.5086,26.5173,105936.0
2021-03-18 15:20:00,30.58,30.59,30.47,30.48,105455.0,26.5259,26.5346,26.4305,26.4392,105455.0
2021-03-18 15:25:00,30.47,30.54,30.45,30.54,133333.0,26.4305,26.4912,26.4132,26.4912,133333.0
2021-03-18 15:30:00,30.53,30.55,30.38,30.38,152612.0,26.4826,26.4999,26.3524,26.3524,152612.0
2021-03-18 15:35:00,30.38,30.42,30.36,30.39,170695.0,26.3524,26.3871,26.3351,26.3611,170695.0
2021-03-18 15:40:00,30.38,30.42,30.36,30.37,270043.0,26.3524,26.3871,26.3351,26.3438,270043.0
2021-03-18 15:45:00,30.37,30.38,30.25,30.26,167395.0,26.3438,26.3524,26.2397,26.2483,167395.0
2021-03-18 15:50:00,30.24,30.33,30.22,30.3,242230.0,26.231,26.3091,26.2137,26.283,242230.0
2021-03-18 15:55:00,30.3,30.33,30.27,30.3,518768.0,26.283,26.3091,26.257,26.283,518768.0
2021-03-19 09:30:00,30.04,30.15,29.87,29.93,1015036.0,26.0575,26.1529,25.9101,25.9621,1015036.0
2021-03-19 09:35:00,29.91,30.07,29.76,29.85,294319.0,25.9447,26.0835,25.8146,25.8927,294319.0
2021-03-19 09:40:00,29.85,29.85,29.72,29.82,248020.0,25.8927,25.8927,25.7799,25.8667,248020.0
2021-03-19 09:45:00,29.83,29.83,29.68,29.77,161900.0,25.8754,25.8754,25.7452,25.8233,161900.0
2021-03-19 09:50:00,29.77,29.96,29.76,29.91,218244.0,25.8233,25.9881,25.8146,25.9447,218244.0
2021-03-19 09:55:00,29.91,29.93,29.82,29.89,162333.0,25.9447,25.9621,25.8667,25.9274,162333.0
2021-03-19 10:00:00,29.89,29.91,29.79,29.83,139657.0,25.9274,25.9447,25.8407,25.8754,139657.0
2021-03-19 10:05:00,29.83,29.84,29.74,29.8,122912.0,25.8754,25.884,25.7973,25.8493,122912.0
2021-03-19 10:10:00,29.8,29.9,29.72,29.9,138927.0,25.8493,25.9361,25.7799,25.9361,138927.0
2021-03-19 10:15:00,29.89,29.92,29.86,29.92,132924.0,25.9274,25.9534,25.9014,25.9534,132924.0
2021-03-19 10:20:00,29.92,29.95,29.9,29.91,171562.0,25.9534,25.9794,25.9361,25.9447,171562.0
2021-03-19 10:25:00,29.91,29.94,29.87,29.87,120875.0,25.9447,25.9708,25.9101,25.9101,120875.0
2021-03-19 10:30:00,29.86,29.89,29.69,29.69,148169.0,25.9014,25.9274,25.7539,25.7539,148169.0
2021-03-19 10:35:00,29.7,29.86,29.68,29.85,157065.0,25.7626,25.9014,25.7452,25.8927,157065.0
2021-03-19 10:40:00,29.85,29.94,29.83,29.92,108998.0,25.8927,25.9708,25.8754,25.9534,108998.0
2021-03-19 10:45:00,29.93,29.94,29.87,29.89,128529.0,25.9621,25.9708,25.9101,25.9274,128529.0
2021-03-19 10:50:00,29.9,29.99,29.89,29.95,128801.0,25.9361,26.0141,25.9274,25.9794,128801.0
2021-03-19 10:55:00,29.95,29.96,29.9,29.96,100575.0,25.9794,25.9881,25.9361,25.9881,100575.0
2021-03-19 11:00:00,29.96,29.99,29.93,29.95,109629.0,25.9881,26.0141,25.9621,25.9794,109629.0
2021-03-19 11:05:00,29.95,29.97,29.91,29.92,133850.0,25.9794,25.9968,25.9447,25.9534,133850.0
2021-03-19 11:10:00,29.93,29.95,29.91,29.95,54838.0,25.9621,25.9794,25.9447,25.9794,54838.0
2021-03-19 11:15:00,29.95,30.0,29.94,30.0,111096.0,25.9794,26.0228,25.9708,26.0228,111096.0
2021-03-19 11:20:00,29.99,30.12,29.98,30.03,144360.0,26.0141,26.1269,26.0055,26.0488,144360.0
2021-03-19 11:25:00,30.04,30.04,29.96,30.02,97540.0,26.0575,26.0575,25.9881,26.0402,97540.0
2021-03-19 11:30:00,30.01,30.05,29.98,30.05,77893.0,26.0315,26.0662,26.0055,26.0662,77893.0
2021-03-19 11:35:00,30.05,30.07,30.02,30.06,106763.0,26.0662,26.0835,26.0402,26.0749,106763.0
2021-03-19 11:40:00,30.06,30.13,30.05,30.1,114615.0,26.0749,26.1356,26.0662,26.1096,114615.0
2021-03-19 11:45:00,30.1,30.2,30.08,30.19,78472.0,26.1096,26.1963,26.0922,26.1876,78472.0
2021-03-19 11:50:00,30.19,30.21,30.12,30.18,121899.0,26.1876,26.205,26.1269,26.179,121899.0
2021-03-19 11:55:00,30.18,30.19,30.14,30.17,99571.0,26.179,26.1876,26.1443,26.1703,99571.0
2021-03-19 12:00:00,30.17,30.22,30.16,30.21,113576.0,26.1703,26.2137,26.1616,26.205,113576.0
2021-03-19 12:05:00,30.2,30.23,30.17,30.22,92907.0,26.1963,26.2223,26.1703,26.2137,92907.0
2021-03-19 12:10:00,30.22,30.22,30.13,30.19,127701.0,26.2137,26.2137,26.1356,26.1876,127701.0
2021-03-19 12:15:00,30.19,30.24,30.18,30.21,122356.0,26.1876,26.231,26.179,26.205,122356.0
2021-03-19 12:20:00,30.21,30.25,30.19,30.24,107354.0,26.205,26.2397,26.1876,26.231,107354.0
2021-03-19 12:25:00,30.24,30.24,30.19,30.21,76089.0,26.231,26.231,26.1876,26.205,76089.0
2021-03-19 12:30:00,30.21,30.25,30.2,30.24,111792.0,26.205,26.2397,26.1963,26.231,111792.0
2021-03-19 12:35:00,30.24,30.25,30.2,30.2,94639.0,26.231,26.2397,26.1963,26.1963,94639.0
2021-03-19 12:40:00,30.21,30.29,30.2,30.28,134055.0,26.205,26.2744,26.1963,26.2657,134055.0
2021-03-19 12:45:00,30.28,30.32,30.25,30.27,148444.0,26.2657,26.3004,26.2397,26.257,148444.0
2021-03-19 12:50:00,30.28,30.28,30.22,30.23,81604.0,26.2657,26.2657,26.2137,26.2223,81604.0
2021-03-19 12:55:00,30.23,30.23,30.19,30.21,132277.0,26.2223,26.2223,26.1876,26.205,132277.0
2021-03-19 13:00:00,30.22,30.23,30.15,30.18,114757.0,26.2137,26.2223,26.1529,26.179,114757.0
2021-03-19 13:05:00,30.17,30.18,30.13,30.17,79713.0,26.1703,26.179,26.1356,26.1703,79713.0
2021-03-19 13:10:00,30.17,30.22,30.16,30.21,108805.0,26.1703,26.2137,26.1616,26.205,108805.0
2021-03-19 13:15:00,30.21,30.25,30.19,30.2,113687.0,26.205,26.2397,26.1876,26.1963,113687.0
2021-03-19 13:20:00,30.21,30.23,30.2,30.22,67598.0,26.205,26.2223,26.1963,26.2137,67598.0
2021-03-19 13:25:00,30.23,30.23,30.18,30.21,99532.0,26.2223,26.2223,26.179,26.205,99532.0
2021-03-19 13:30:00,30.21,30.23,30.17,30.19,110282.0,26.205,26.2223,26.1703,26.1876,110282.0
2021-03-19 13:35:00,30.19,30.28,30.17,30.25,146903.0,26.1876,26.2657,26.1703,26.2397,146903.0
2021-03-19 13:40:00,30.26,30.29,30.25,30.26,87974.0,26.2483,26.2744,26.2397,26.2483,87974.0
2021-03-19 13:45:00,30.26,30.3,30.25,30.29,103116.0,26.2483,26.283,26.2397,26.2744,103116.0
2021-03-19 13:50:00,30.28,30.29,30.25,30.26,72594.0,26.2657,26.2744,26.2397,26.2483,72594.0
2021-03-19 13:55:00,30.26,30.26,30.23,30.23,94734.0,26.2483,26.2483,26.2223,26.2223,94734.0
2021-03-19 14:00:00,30.24,30.3,30.23,30.26,112687.0,26.231,26.283,26.2223,26.2483,112687.0
2021-03-19 14:05:00,30.27,30.29,30.18,30.18,115229.0,26.257,26.2744,26.179,26.179,115229.0
2021-03-19 14:10:00,30.19,30.22,30.17,30.21,78740.0,26.1876,26.2137,26.1703,26.205,78740.0
2021-03-19 14:15:00,30.21,30.21,30.11,30.14,117831.0,26.205,26.205,26.1182,26.1443,117831.0
2021-03-19 14:20:00,30.14,30.19,30.09,30.19,145164.0,26.1443,26.1876,26.1009,26.1876,145164.0
2021-03-19 14:25:00,30.18,30.22,30.16,30.22,95093.0,26.179,26.2137,26.1616,26.2137,95093.0
2021-03-19 14:30:00,30.23,30.24,30.19,30.21,143490.0,26.2223,26.231,26.1876,26.205,143490.0
2021-03-19 14:35:00,30.21,30.24,30.2,30.21,130117.0,26.205,26.231,26.1963,26.205,130117.0
2021-03-19 14:40:00,30.21,30.24,30.2,30.2,101179.0,26.205,26.231,26.1963,26.1963,101179.0
2021-03-19 14:45:00,30.21,30.23,30.18,30.2,114235.0,26.205,26.2223,26.179,26.1963,114235.0
2021-03-19 14:50:00,30.21,30.21,30.12,30.12,107767.0,26.205,26.205,26.1269,26.1269,107767.0
2021-03-19 14:55:00,30.12,30.22,30.11,30.21,98730.0,26.1269,26.2137,26.1182,26.205,98730.0
2021-03-19 15:00:00,30.21,30.26,30.18,30.19,147684.0,26.205,26.2483,26.179,26.1876,147684.0
2021-03-19 15:05:00,30.19,30.2,30.13,30.17,147725.0,26.1876,26.1963,26.1356,26.1703,147725.0
2021-03-19 15:10:00,30.17,30.22,30.13,30.15,170081.0,26.1703,26.2137,26.1356,26.1529,170081.0
2021-03-19 15:15:00,30.16,30.18,30.14,30.15,174661.0,26.1616,26.179,26.1443,26.1529,174661.0
2021-03-19 15:20:00,30.16,30.17,30.08,30.08,179610.0,26.1616,26.1703,26.0922,26.0922,179610.0
2021-03-19 15:25:00,30.09,30.09,30.02,30.04,180522.0,26.1009,26.1009,26.0402,26.0575,180522.0
2021-03-19 15:30:00,30.05,30.1,30.04,30.09,401770.0,26.0662,26.1096,26.0575,26.1009,401770.0
2021-03-19 15:35:00,30.09,30.11,30.07,30.08,335112.0,26.1009,26.1182,26.0835,26.0922,335112.0
2021-03-19 15:40:00,30.07,30.1,30.05,30.08,508133.0,26.0835,26.1096,26.0662,26.0922,508133.0
2021-03-19 15:45:00,30.08,30.15,30.05,30.14,610633.0,26.0922,26.1529,26.0662,26.1443,610633.0
2021-03-19 15:50:00,30.15,30.24,30.14,30.21,825036.0,26.1529,26.231,26.1443,26.205,825036.0
2021-03-19 15:55:00,30.23,30.25,30.07,30.08,1224522.0,26.2223,26.2397,26.0835,26.0922,1224522.0
2021-03-22 09:30:00,30.11,30.19,29.85,29.9,353884.0,26.1182,26.1876,25.8927,25.9361,353884.0
2021-03-22 09:35:00,29.9,30.16,29.89,30.16,149329.0,25.9361,26.1616,25.9274,26.1616,149329.0
2021-03-22 09:40:00,30.16,30.23,30.08,30.22,137595.0,26.1616,26.2223,26.0922,26.2137,137595.0
2021-03-22 09:45:00,30.24,30.34,30.24,30.33,152168.0,26.231,26.3177,26.231,26.3091,152168.0
2021-03-22 09:50:00,30.33,30.43,30.3,30.34,146518.0,26.3091,26.3958,26.283,26.3177,146518.0
2021-03-22 09:55:00,30.33,30.33,30.24,30.26,119194.0,26.3091,26.3091,26.231,26.2483,119194.0
2021-03-22 10:00:00,30.27,30.36,30.23,30.25,107220.0,26.257,26.3351,26.2223,26.2397,107220.0
2021-03-22 10:05:00,30.25,30.26,30.08,30.11,80668.0,26.2397,26.2483,26.0922,26.1182,80668.0
2021-03-22 10:10:00,30.12,30.15,30.08,30.14,67980.0,26.1269,26.1529,26.0922,26.1443,67980.0
2021-03-22 10:15:00,30.14,30.17,30.1,30.16,79925.0,26.1443,26.1703,26.1096,26.1616,79925.0
2021-03-22 10:20:00,30.16,30.18,30.1,30.11,65151.0,26.1616,26.179,26.1096,26.1182,65151.0
2021-03-22 10:25:00,30.11,30.14,30.02,30.05,275259.0,26.1182,26.1443,26.0402,26.0662,275259.0
2021-03-22 10:30:00,30.05,30.16,30.03,30.12,279210.0,26.0662,26.1616,26.0488,26.1269,279210.0
2021-03-22 10:35:00,30.11,30.11,30.04,30.1,357031.0,26.1182,26.1182,26.0575,26.1096,357031.0
2021-03-22 10:40:00,30.11,30.15,30.08,30.1,361414.0,26.1182,26.1529,26.0922,26.1096,361414.0
2021-03-22 10:45:00,30.1,30.23,30.08,30.13,300824.0,26.1096,26.2223,26.0922,26.1356,300824.0
2021-03-22 10:50:00,30.13,30.15,30.1,30.13,130502.0,26.1356,26.1529,26.1096,26.1356,130502.0
2021-03-22 10:55:00,30.13,30.15,30.09,30.13,147226.0,26.1356,26.1529,26.1009,26.1356,147226.0
2021-03-22 11:00:00,30.13,30.24,30.11,30.21,93581.0,26.1356,26.231,26.1182,26.205,93581.0
2021-03-22 11:05:00,30.21,30.38,30.21,30.35,172915.0,26.205,26.3524,26.205,26.3264,172915.0
2021-03-22 11:10:00,30.35,30.35,30.25,30.27,155628.0,26.3264,26.3264,26.2397,26.257,155628.0
2021-03-22 11:15:00,30.27,30.27,30.23,30.25,101676.0,26.257,26.257,26.2223,26.2397,101676.0
2021-03-22 11:20:00,30.25,30.32,30.23,30.3,88806.0,26.2397,26.3004,26.2223,26.283,88806.0
2021-03-22 11:25:00,30.3,30.31,30.28,30.3,234940.0,26.283,26.2917,26.2657,26.283,234940.0
2021-03-22 11:30:00,30.3,30.36,30.29,30.36,65571.0,26.283,26.3351,26.2744,26.3351,65571.0
2021-03-22 11:35:00,30.36,30.4,30.35,30.38,372586.0,26.3351,26.3698,26.3264,26.3524,372586.0
2021-03-22 11:40:00,30.38,30.45,30.37,30.43,129937.0,26.3524,26.4132,26.3438,26.3958,129937.0
2021-03-22 11:45:00,30.43,30.44,30.38,30.43,269420.0,26.3958,26.4045,26.3524,26.3958,269420.0
2021-03-22 11:50:00,30.43,30.44,30.4,30.4,58167.0,26.3958,26.4045,26.3698,26.3698,58167.0
2021-03-22 11:55:00,30.4,30.42,30.39,30.41,232929.0,26.3698,26.3871,26.3611,26.3785,232929.0
2021-03-22 12:00:00,30.41,30.47,30.4,30.42,82887.0,26.3785,26.4305,26.3698,26.3871,82887.0
2021-03-22 12:05:00,30.42,30.44,30.38,30.44,48841.0,26.3871,26.4045,26.3524,26.4045,48841.0
2021-03-22 12:10:00,30.44,30.47,30.42,30.46,79744.0,26.4045,26.4305,26.3871,26.4218,79744.0
2021-03-22 12:15:00,30.46,30.49,30.45,30.49,171954.0,26.4218,26.4479,26.4132,26.4479,171954.0
2021-03-22 12:20:00,30.49,30.5,30.44,30.46,102322.0,26.4479,26.4565,26.4045,26.4218,102322.0
2021-03-22 12:25:00,30.46,30.5,30.45,30.49,85758.0,26.4218,26.4565,26.4132,26.4479,85758.0
2021-03-22 12:30:00,30.5,30.51,30.44,30.5,329566.0,26.4565,26.4652,26.4045,26.4565,329566.0
2021-03-22 12:35:00,30.5,30.51,30.47,30.5,98960.0,26.4565,26.4652,26.4305,26.4565,98960.0
2021-03-22 12:40:00,30.5,30.58,30.47,30.55,119247.0,26.4565,26.5259,26.4305,26.4999,119247.0
2021-03-22 12:45:00,30.55,30.58,30.54,30.56,91181.0,26.4999,26.5259,26.4912,26.5086,91181.0
2021-03-22 12:50:00,30.56,30.56,30.52,30.53,59828.0,26.5086,26.5086,26.4739,26.4826,59828.0
2021-03-22 12:55:00,30.53,30.54,30.5,30.52,65821.0,26.4826,26.4912,26.4565,26.4739,65821.0
2021-03-22 13:00:00,30.52,30.54,30.51,30.53,48220.0,26.4739,26.4912,26.4652,26.4826,48220.0
2021-03-22 13:05:00,30.52,30.53,30.48,30.5,190840.0,26.4739,26.4826,26.4392,26.4565,190840.0
2021-03-22 13:10:00,30.5,30.54,30.5,30.53,81052.0,26.4565,26.4912,26.4565,26.4826,81052.0
2021-03-22 13:15:00,30.52,30.58,30.5,30.57,180632.0,26.4739,26.5259,26.4565,26.5173,180632.0
2021-03-22 13:20:00,30.57,30.58,30.54,30.55,73291.0,26.5173,26.5259,26.4912,26.4999,73291.0
2021-03-22 13:25:00,30.55,30.56,30.51,30.54,97055.0,26.4999,26.5086,26.4652,26.4912,97055.0
2021-03-22 13:30:00,30.54,30.56,30.5,30.51,162091.0,26.4912,26.5086,26.4565,26.4652,162091.0
2021-03-22 13:35:00,30.51,30.51,30.49,30.5,28813.0,26.4652,26.4652,26.4479,26.4565,28813.0
2021-03-22 13:40:00,30.51,30.61,30.48,30.59,354143.0,26.4652,26.5519,26.4392,26.5346,354143.0
2021-03-22 13:45:00,30.6,30.6,30.56,30.57,46309.0,26.5433,26.5433,26.5086,26.5173,46309.0
2021-03-22 13:50:00,30.58,30.59,30.55,30.59,56586.0,26.5259,26.5346,26.4999,26.5346,56586.0
2021-03-22 13:55:00,30.59,30.64,30.57,30.64,41827.0,26.5346,26.578,26.5173,26.578,41827.0
2021-03-22 14:00:00,30.64,30.66,30.62,30.66,41964.0,26.578,26.5953,26.5606,26.5953,41964.0
2021-03-22 14:05:00,30.66,30.71,30.65,30.7,34467.0,26.5953,26.6387,26.5866,26.63,34467.0
2021-03-22 14:10:00,30.71,30.71,30.65,30.68,91182.0,26.6387,26.6387,26.5866,26.6127,91182.0
2021-03-22 14:15:00,30.68,30.69,30.66,30.67,62511.0,26.6127,26.6213,26.5953,26.604,62511.0
2021-03-22 14:20:00,30.66,30.67,30.63,30.66,55660.0,26.5953,26.604,26.5693,26.5953,55660.0
2021-03-22 14:25:00,30.66,30.67,30.63,30.64,46321.0,26.5953,26.604,26.5693,26.578,46321.0
2021-03-22 14:30:00,30.64,30.68,30.63,30.66,66425.0,26.578,26.6127,26.5693,26.5953,66425.0
2021-03-22 14:35:00,30.66,30.72,30.64,30.71,99211.0,26.5953,26.6474,26.578,26.6387,99211.0
2021-03-22 14:40:00,30.7,30.7,30.64,30.65,79518.0,26.63,26.63,26.578,26.5866,79518.0
2021-03-22 14:45:00,30.65,30.68,30.64,30.68,64975.0,26.5866,26.6127,26.578,26.6127,64975.0
2021-03-22 14:50:00,30.68,30.68,30.65,30.65,88851.0,26.6127,26.6127,26.5866,26.5866,88851.0
2021-03-22 14:55:00,30.65,30.66,30.61,30.63,56822.0,26.5866,26.5953,26.5519,26.5693,56822.0
2021-03-22 15:00:00,30.62,30.63,30.61,30.62,67799.0,26.5606,26.5693,26.5519,26.5606,67799.0
2021-03-22 15:05:00,30.62,30.62,30.59,30.6,90149.0,26.5606,26.5606,26.5346,26.5433,90149.0
2021-03-22 15:10:00,30.61,30.62,30.57,30.57,93646.0,26.5519,26.5606,26.5173,26.5173,93646.0
2021-03-22 15:15:00,30.57,30.58,30.53,30.55,125691.0,26.5173,26.5259,26.4826,26.4999,125691.0
2021-03-22 15:20:00,30.55,30.58,30.54,30.54,100928.0,26.4999,26.5259,26.4912,26.4912,100928.0
2021-03-22 15:25:00,30.55,30.55,30.5,30.51,125412.0,26.4999,26.4999,26.4565,26.4652,125412.0
2021-03-22 15:30:00,30.52,30.54,30.45,30.48,156365.0,26.4739,26.4912,26.4132,26.4392,156365.0
2021-03-22 15:35:00,30.48,30.48,30.44,30.46,105276.0,26.4392,26.4392,26.4045,26.4218,105276.0
2021-03-22 15:40:00,30.46,30.47,30.4,30.44,170411.0,26.4218,26.4305,26.3698,26.4045,170411.0
2021-03-22 15:45:00,30.43,30.44,30.39,30.39,114931.0,26.3958,26.4045,26.3611,26.3611,114931.0
2021-03-22 15:50:00,30.39,30.46,30.37,30.46,202540.0,26.3611,26.4218,26.3438,26.4218,202540.0
2021-03-22 15:55:00,30.46,30.5,30.43,30.47,790548.0,26.4218,26.4565,26.3958,26.4305,790548.0
2021-03-23 09:30:00,30.34,30.4,30.19,30.3,193734.0,26.3177,26.3698,26.1876,26.283,193734.0
2021-03-23 09:35:00,30.29,30.46,30.29,30.42,101739.0,26.2744,26.4218,26.2744,26.3871,101739.0
2021-03-23 09:40:00,30.42,30.52,30.31,30.48,122592.0,26.3871,26.4739,26.2917,26.4392,122592.0
2021-03-23 09:45:00,30.48,30.55,30.46,30.53,82978.0,26.4392,26.4999,26.4218,26.4826,82978.0
2021-03-23 09:50:00,30.52,30.53,30.36,30.37,84724.0,26.4739,26.4826,26.3351,26.3438,84724.0
2021-03-23 09:55:00,30.37,30.53,30.35,30.53,81588.0,26.3438,26.4826,26.3264,26.4826,81588.0
2021-03-23 10:00:00,30.52,30.57,30.48,30.49,89603.0,26.4739,26.5173,26.4392,26.4479,89603.0
2021-03-23 10:05:00,30.5,30.5,30.45,30.47,158845.0,26.4565,26.4565,26.4132,26.4305,158845.0
2021-03-23 10:10:00,30.47,30.53,30.46,30.47,81784.0,26.4305,26.4826,26.4218,26.4305,81784.0
2021-03-23 10:15:00,30.47,30.5,30.46,30.48,41994.0,26.4305,26.4565,26.4218,26.4392,41994.0
2021-03-23 10:20:00,30.48,30.48,30.37,30.42,70827.0,26.4392,26.4392,26.3438,26.3871,70827.0
2021-03-23 10:25:00,30.42,30.45,30.4,30.43,44593.0,26.3871,26.4132,26.3698,26.3958,44593.0
2021-03-23 10:30:00,30.43,30.43,30.28,30.29,239853.0,26.3958,26.3958,26.2657,26.2744,239853.0
2021-03-23 10:35:00,30.3,30.32,30.27,30.29,45037.0,26.283,26.3004,26.257,26.2744,45037.0
2021-03-23 10:40:00,30.29,30.29,30.18,30.25,81761.0,26.2744,26.2744,26.179,26.2397,81761.0
2021-03-23 10:45:00,30.24,30.27,30.22,30.24,82779.0,26.231,26.257,26.2137,26.231,82779.0
2021-03-23 10:50:00,30.24,30.32,30.22,30.23,79144.0,26.231,26.3004,26.2137,26.2223,79144.0
2021-03-23 10:55:00,30.24,30.25,30.17,30.2,71047.0,26.231,26.2397,26.1703,26.1963,71047.0
2021-03-23 11:00:00,30.2,30.27,30.18,30.21,85314.0,26.1963,26.257,26.179,26.205,85314.0
2021-03-23 11:05:00,30.21,30.29,30.2,30.26,48200.0,26.205,26.2744,26.1963,26.2483,48200.0
2021-03-23 11:10:00,30.26,30.3,30.24,30.27,54390.0,26.2483,26.283,26.231,26.257,54390.0
2021-03-23 11:15:00,30.28,30.35,30.27,30.29,80413.0,26.2657,26.3264,26.257,26.2744,80413.0
2021-03-23 11:20:00,30.29,30.41,30.28,30.39,105085.0,26.2744,26.3785,26.2657,26.3611,105085.0
2021-03-23 11:25:00,30.39,30.43,30.36,30.38,94619.0,26.3611,26.3958,26.3351,26.3524,94619.0
2021-03-23 11:30:00,30.38,30.38,30.32,30.34,52836.0,26.3524,26.3524,26.3004,26.3177,52836.0
2021-03-23 11:35:00,30.34,30.4,30.31,30.32,257150.0,26.3177,26.3698,26.2917,26.3004,257150.0
2021-03-23 11:40:00,30.32,30.36,30.25,30.29,63008.0,26.3004,26.3351,26.2397,26.2744,63008.0
2021-03-23 11:45:00,30.29,30.33,30.28,30.32,49817.0,26.2744,26.3091,26.2657,26.3004,49817.0
2021-03-23 11:50:00,30.33,30.33,30.24,30.25,70254.0,26.3091,26.3091,26.231,26.2397,70254.0
2021-03-23 11:55:00,30.24,30.29,30.22,30.29,55311.0,26.231,26.2744,26.2137,26.2744,55311.0
2021-03-23 12:00:00,30.29,30.31,30.25,30.25,50902.0,26.2744,26.2917,26.2397,26.2397,50902.0
2021-03-23 12:05:00,30.26,30.27,30.19,30.22,79269.0,26.2483,26.257,26.1876,26.2137,79269.0
2021-03-23 12:10:00,30.23,30.24,30.15,30.21,91975.0,26.2223,26.231,26.1529,26.205,91975.0
2021-03-23 12:15:00,30.2,30.21,30.17,30.19,60430.0,26.1963,26.205,26.1703,26.1876,60430.0
2021-03-23 12:20:00,30.2,30.24,30.18,30.21,73184.0,26.1963,26.231,26.179,26.205,73184.0
2021-03-23 12:25:00,30.21,30.23,30.18,30.2,69695.0,26.205,26.2223,26.179,26.1963,69695.0
2021-03-23 12:30:00,30.2,30.23,30.14,30.14,67775.0,26.1963,26.2223,26.1443,26.1443,67775.0
2021-03-23 12:35:00,30.14,30.2,30.14,30.19,67207.0,26.1443,26.1963,26.1443,26.1876,67207.0
2021-03-23 12:40:00,30.2,30.21,30.15,30.2,66357.0,26.1963,26.205,26.1529,26.1963,66357.0
2021-03-23 12:45:00,30.2,30.22,30.17,30.17,45850.0,26.1963,26.2137,26.1703,26.1703,45850.0
2021-03-23 12:50:00,30.17,30.2,30.14,30.18,96237.0,26.1703,26.1963,26.1443,26.179,96237.0
2021-03-23 12:55:00,30.19,30.22,30.18,30.2,62636.0,26.1876,26.2137,26.179,26.1963,62636.0
2021-03-23 13:00:00,30.21,30.25,30.2,30.25,81893.0,26.205,26.2397,26.1963,26.2397,81893.0
2021-03-23 13:05:00,30.24,30.26,30.23,30.23,41699.0,26.231,26.2483,26.2223,26.2223,41699.0
2021-03-23 13:10:00,30.23,30.24,30.21,30.22,64086.0,26.2223,26.231,26.205,26.2137,64086.0
2021-03-23 13:15:00,30.21,30.23,30.19,30.2,92744.0,26.205,26.2223,26.1876,26.1963,92744.0
2021-03-23 13:20:00,30.19,30.2,30.16,30.17,40414.0,26.1876,26.1963,26.1616,26.1703,40414.0
2021-03-23 13:25:00,30.17,30.2,30.16,30.19,50852.0,26.1703,26.1963,26.1616,26.1876,50852.0
2021-03-23 13:30:00,30.19,30.2,30.14,30.14,59854.0,26.1876,26.1963,26.1443,26.1443,59854.0
2021-03-23 13:35:00,30.15,30.16,30.1,30.11,51444.0,26.1529,26.1616,26.1096,26.1182,51444.0
2021-03-23 13:40:00,30.11,30.14,30.09,30.11,85833.0,26.1182,26.1443,26.1009,26.1182,85833.0
2021-03-23 13:45:00,30.11,30.13,30.09,30.11,65059.0,26.1182,26.1356,26.1009,26.1182,65059.0
2021-03-23 13:50:00,30.12,30.12,30.07,30.09,89946.0,26.1269,26.1269,26.0835,26.1009,89946.0
2021-03-23 13:55:00,30.1,30.14,30.07,30.1,67916.0,26.1096,26.1443,26.0835,26.1096,67916.0
2021-03-23 14:00:00,30.1,30.11,30.08,30.1,51597.0,26.1096,26.1182,26.0922,26.1096,51597.0
2021-03-23 14:05:00,30.1,30.1,30.05,30.09,136418.0,26.1096,26.1096,26.0662,26.1009,136418.0
2021-03-23 14:10:00,30.1,30.11,30.07,30.08,71558.0,26.1096,26.1182,26.0835,26.0922,71558.0
2021-03-23 14:15:00,30.08,30.08,30.01,30.02,121180.0,26.0922,26.0922,26.0315,26.0402,121180.0
2021-03-23 14:20:00,30.02,30.04,30.01,30.01,57993.0,26.0402,26.0575,26.0315,26.0315,57993.0
2021-03-23 14:25:00,30.02,30.02,29.98,29.99,77940.0,26.0402,26.0402,26.0055,26.0141,77940.0
2021-03-23 14:30:00,29.99,30.0,29.95,29.96,104917.0,26.0141,26.0228,25.9794,25.9881,104917.0
2021-03-23 14:35:00,29.96,29.96,29.85,29.87,84259.0,25.9881,25.9881,25.8927,25.9101,84259.0
2021-03-23 14:40:00,29.87,29.89,29.81,29.88,73795.0,25.9101,25.9274,25.858,25.9187,73795.0
2021-03-23 14:45:00,29.88,29.88,29.83,29.87,67951.0,25.9187,25.9187,25.8754,25.9101,67951.0
2021-03-23 14:50:00,29.86,29.87,29.81,29.82,67040.0,25.9014,25.9101,25.858,25.8667,67040.0
2021-03-23 14:55:00,29.81,29.82,29.69,29.72,183868.0,25.858,25.8667,25.7539,25.7799,183868.0
2021-03-23 15:00:00,29.73,29.75,29.69,29.73,100497.0,25.7886,25.806,25.7539,25.7886,100497.0
2021-03-23 15:05:00,29.74,29.76,29.67,29.68,93782.0,25.7973,25.8146,25.7366,25.7452,93782.0
2021-03-23 15:10:00,29.69,29.71,29.65,29.66,87520.0,25.7539,25.7713,25.7192,25.7279,87520.0
2021-03-23 15:15:00,29.66,29.72,29.62,29.65,129806.0,25.7279,25.7799,25.6932,25.7192,129806.0
2021-03-23 15:20:00,29.64,29.65,29.53,29.55,176850.0,25.7105,25.7192,25.6151,25.6325,176850.0
2021-03-23 15:25:00,29.55,29.61,29.52,29.58,131324.0,25.6325,25.6845,25.6065,25.6585,131324.0
2021-03-23 15:30:00,29.57,29.57,29.48,29.5,179889.0,25.6498,25.6498,25.5718,25.5891,179889.0
2021-03-23 15:35:00,29.5,29.54,29.44,29.5,216368.0,25.5891,25.6238,25.5371,25.5891,216368.0
2021-03-23 15:40:00,29.49,29.59,29.49,29.59,161259.0,25.5804,25.6672,25.5804,25.6672,161259.0
2021-03-23 15:45:00,29.59,29.63,29.56,29.59,146287.0,25.6672,25.7019,25.6412,25.6672,146287.0
2021-03-23 15:50:00,29.58,29.6,29.51,29.59,250813.0,25.6585,25.6758,25.5978,25.6672,250813.0
2021-03-23 15:55:00,29.6,29.62,29.51,29.58,482883.0,25.6758,25.6932,25.5978,25.6585,482883.0
2021-03-24 09:30:00,29.73,30.01,29.69,30.01,275363.0,25.7886,26.0315,25.7539,26.0315,275363.0
2021-03-24 09:35:00,30.02,30.22,30.01,30.19,213831.0,26.0402,26.2137,26.0315,26.1876,213831.0
2021-03-24 09:40:00,30.18,30.23,30.09,30.14,66842.0,26.179,26.2223,26.1009,26.1443,66842.0
2021-03-24 09:45:00,30.14,30.26,30.13,30.18,88021.0,26.1443,26.2483,26.1356,26.179,88021.0
2021-03-24 09:50:00,30.17,30.17,29.92,29.95,110110.0,26.1703,26.1703,25.9534,25.9794,110110.0
2021-03-24 09:55:00,29.94,30.01,29.92,29.94,68858.0,25.9708,26.0315,25.9534,25.9708,68858.0
2021-03-24 10:00:00,29.94,30.02,29.93,29.97,62115.0,25.9708,26.0402,25.9621,25.9968,62115.0
2021-03-24 10:05:00,29.97,29.98,29.88,29.9,83288.0,25.9968,26.0055,25.9187,25.9361,83288.0
2021-03-24 10:10:00,29.9,30.0,29.88,29.94,89151.0,25.9361,26.0228,25.9187,25.9708,89151.0
2021-03-24 10:15:00,29.93,29.94,29.78,29.79,73143.0,25.9621,25.9708,25.832,25.8407,73143.0
2021-03-24 10:20:00,29.8,29.87,29.77,29.8,90496.0,25.8493,25.9101,25.8233,25.8493,90496.0
2021-03-24 10:25:00,29.8,29.84,29.77,29.84,117234.0,25.8493,25.884,25.8233,25.884,117234.0
2021-03-24 10:30:00,29.84,29.88,29.81,29.86,61913.0,25.884,25.9187,25.858,25.9014,61913.0
2021-03-24 10:35:00,29.86,29.97,29.86,29.92,43542.0,25.9014,25.9968,25.9014,25.9534,43542.0
2021-03-24 10:40:00,29.92,29.95,29.88,29.91,67298.0,25.9534,25.9794,25.9187,25.9447,67298.0
2021-03-24 10:45:00,29.91,30.0,29.9,29.96,72941.0,25.9447,26.0228,25.9361,25.9881,72941.0
2021-03-24 10:50:00,29.96,30.01,29.96,30.01,50520.0,25.9881,26.0315,25.9881,26.0315,50520.0
2021-03-24 10:55:00,30.0,30.02,29.92,29.95,79376.0,26.0228,26.0402,25.9534,25.9794,79376.0
2021-03-24 11:00:00,29.95,29.97,29.87,29.91,55668.0,25.9794,25.9968,25.9101,25.9447,55668.0
2021-03-24 11:05:00,29.91,29.92,29.8,29.81,61242.0,25.9447,25.9534,25.8493,25.858,61242.0
2021-03-24 11:10:00,29.82,29.82,29.74,29.76,56682.0,25.8667,25.8667,25.7973,25.8146,56682.0
2021-03-24 11:15:00,29.77,29.78,29.74,29.75,56952.0,25.8233,25.832,25.7973,25.806,56952.0
2021-03-24 11:20:00,29.74,29.81,29.72,29.8,59447.0,25.7973,25.858,25.7799,25.8493,59447.0
2021-03-24 11:25:00,29.81,29.84,29.77,29.84,64969.0,25.858,25.884,25.8233,25.884,64969.0
2021-03-24 11:30:00,29.85,29.86,29.77,29.78,48582.0,25.8927,25.9014,25.8233,25.832,48582.0
2021-03-24 11:35:00,29.79,29.86,29.78,29.82,64499.0,25.8407,25.9014,25.832,25.8667,64499.0
2021-03-24 11:40:00,29.82,29.82,29.77,29.8,59428.0,25.8667,25.8667,25.8233,25.8493,59428.0
2021-03-24 11:45:00,29.8,29.83,29.77,29.79,58509.0,25.8493,25.8754,25.8233,25.8407,58509.0
2021-03-24 11:50:00,29.8,29.8,29.72,29.74,40791.0,25.8493,25.8493,25.7799,25.7973,40791.0
2021-03-24 11:55:00,29.75,29.77,29.72,29.76,43915.0,25.806,25.8233,25.7799,25.8146,43915.0
2021-03-24 12:00:00,29.77,29.82,29.75,29.8,43555.0,25.8233,25.8667,25.806,25.8493,43555.0
2021-03-24 12:05:00,29.8,29.83,29.76,29.8,51296.0,25.8493,25.8754,25.8146,25.8493,51296.0
2021-03-24 12:10:00,29.81,29.84,29.79,29.82,57524.0,25.858,25.884,25.8407,25.8667,57524.0
2021-03-24 12:15:00,29.82,29.85,29.81,29.82,63256.0,25.8667,25.8927,25.858,25.8667,63256.0
2021-03-24 12:20:00,29.83,29.86,29.82,29.85,45924.0,25.8754,25.9014,25.8667,25.8927,45924.0
2021-03-24 12:25:00,29.85,29.85,29.79,29.81,52600.0,25.8927,25.8927,25.8407,25.858,52600.0
2021-03-24 12:30:00,29.81,29.82,29.76,29.79,35224.0,25.858,25.8667,25.8146,25.8407,35224.0
2021-03-24 12:35:00,29.79,29.79,29.74,29.76,35838.0,25.8407,25.8407,25.7973,25.8146,35838.0
2021-03-24 12:40:00,29.77,29.8,29.74,29.8,36679.0,25.8233,25.8493,25.7973,25.8493,36679.0
2021-03-24 12:45:00,29.8,29.8,29.73,29.75,49680.0,25.8493,25.8493,25.7886,25.806,49680.0
2021-03-24 12:50:00,29.75,29.77,29.72,29.77,38299.0,25.806,25.8233,25.7799,25.8233,38299.0
2021-03-24 12:55:00,29.76,29.79,29.75,29.78,50636.0,25.8146,25.8407,25.806,25.832,50636.0
2021-03-24 13:00:00,29.78,29.78,29.66,29.67,78916.0,25.832,25.832,25.7279,25.7366,78916.0
2021-03-24 13:05:00,29.67,29.68,29.6,29.64,112736.0,25.7366,25.7452,25.6758,25.7105,112736.0
2021-03-24 13:10:00,29.64,29.64,29.57,29.58,56384.0,25.7105,25.7105,25.6498,25.6585,56384.0
2021-03-24 13:15:00,29.57,29.6,29.55,29.59,76123.0,25.6498,25.6758,25.6325,25.6672,76123.0
2021-03-24 13:20:00,29.6,29.64,29.59,29.63,62945.0,25.6758,25.7105,25.6672,25.7019,62945.0
2021-03-24 13:25:00,29.62,29.71,29.62,29.67,71673.0,25.6932,25.7713,25.6932,25.7366,71673.0
2021-03-24 13:30:00,29.67,29.74,29.66,29.7,67696.0,25.7366,25.7973,25.7279,25.7626,67696.0
2021-03-24 13:35:00,29.7,29.77,29.69,29.75,39216.0,25.7626,25.8233,25.7539,25.806,39216.0
2021-03-24 13:40:00,29.75,29.76,29.64,29.65,50085.0,25.806,25.8146,25.7105,25.7192,50085.0
2021-03-24 13:45:00,29.65,29.77,29.65,29.77,54555.0,25.7192,25.8233,25.7192,25.8233,54555.0
2021-03-24 13:50:00,29.78,29.81,29.78,29.8,42225.0,25.832,25.858,25.832,25.8493,42225.0
2021-03-24 13:55:00,29.79,29.84,29.78,29.84,54986.0,25.8407,25.884,25.832,25.884,54986.0
2021-03-24 14:00:00,29.83,29.83,29.76,29.78,48319.0,25.8754,25.8754,25.8146,25.832,48319.0
2021-03-24 14:05:00,29.79,29.8,29.76,29.79,35269.0,25.8407,25.8493,25.8146,25.8407,35269.0
2021-03-24 14:10:00,29.79,29.79,29.7,29.7,66761.0,25.8407,25.8407,25.7626,25.7626,66761.0
2021-03-24 14:15:00,29.71,29.75,29.68,29.73,82023.0,25.7713,25.806,25.7452,25.7886,82023.0
2021-03-24 14:20:00,29.73,29.79,29.72,29.73,65005.0,25.7886,25.8407,25.7799,25.7886,65005.0
2021-03-24 14:25:00,29.73,29.74,29.65,29.66,57334.0,25.7886,25.7973,25.7192,25.7279,57334.0
2021-03-24 14:30:00,29.65,29.65,29.59,29.63,73289.0,25.7192,25.7192,25.6672,25.7019,73289.0
2021-03-24 14:35:00,29.63,29.65,29.58,29.6,74695.0,25.7019,25.7192,25.6585,25.6758,74695.0
2021-03-24 14:40:00,29.59,29.61,29.51,29.53,88634.0,25.6672,25.6845,25.5978,25.6151,88634.0
2021-03-24 14:45:00,29.52,29.6,29.5,29.58,126206.0,25.6065,25.6758,25.5891,25.6585,126206.0
2021-03-24 14:50:00,29.58,29.59,29.49,29.5,81862.0,25.6585,25.6672,25.5804,25.5891,81862.0
2021-03-24 14:55:00,29.5,29.58,29.48,29.54,86349.0,25.5891,25.6585,25.5718,25.6238,86349.0
2021-03-24 15:00:00,29.54,29.57,29.52,29.55,73511.0,25.6238,25.6498,25.6065,25.6325,73511.0
2021-03-24 15:05:00,29.55,29.61,29.54,29.55,115360.0,25.6325,25.6845,25.6238,25.6325,115360.0
2021-03-24 15:10:00,29.55,29.57,29.52,29.55,83160.0,25.6325,25.6498,25.6065,25.6325,83160.0
2021-03-24 15:15:00,29.54,29.6,29.51,29.58,143109.0,25.6238,25.6758,25.5978,25.6585,143109.0
2021-03-24 15:20:00,29.58,29.58,29.48,29.49,71281.0,25.6585,25.6585,25.5718,25.5804,71281.0
2021-03-24 15:25:00,29.49,29.51,29.44,29.5,102271.0,25.5804,25.5978,25.5371,25.5891,102271.0
2021-03-24 15:30:00,29.51,29.52,29.42,29.43,101845.0,25.5978,25.6065,25.5197,25.5284,101845.0
2021-03-24 15:35:00,29.43,29.49,29.38,29.45,129931.0,25.5284,25.5804,25.485,25.5457,129931.0
2021-03-24 15:40:00,29.45,29.48,29.42,29.45,158912.0,25.5457,25.5718,25.5197,25.5457,158912.0
2021-03-24 15:45:00,29.45,29.5,29.42,29.44,162305.0,25.5457,25.5891,25.5197,25.5371,162305.0
2021-03-24 15:50:00,29.43,29.44,29.38,29.39,329337.0,25.5284,25.5371,25.485,25.4937,329337.0
2021-03-24 15:55:00,29.39,29.42,29.36,29.37,547199.0,25.4937,25.5197,25.4677,25.4763,547199.0
2021-03-25 09:30:00,29.11,29.39,29.1,29.32,254983.0,25.2508,25.4937,25.2421,25.433,254983.0
2021-03-25 09:35:00,29.31,29.31,29.08,29.19,219829.0,25.4243,25.4243,25.2248,25.3202,219829.0
2021-03-25 09:40:00,29.2,29.24,29.14,29.15,213483.0,25.3289,25.3636,25.2768,25.2855,213483.0
2021-03-25 09:45:00,29.15,29.18,29.12,29.13,97592.0,25.2855,25.3115,25.2595,25.2682,97592.0
2021-03-25 09:50:00,29.12,29.13,28.98,29.03,147318.0,25.2595,25.2682,25.138,25.1814,147318.0
2021-03-25 09:55:00,29.03,29.21,28.97,29.19,121119.0,25.1814,25.3376,25.1294,25.3202,121119.0
2021-03-25 10:00:00,29.19,29.35,29.16,29.35,132270.0,25.3202,25.459,25.2942,25.459,132270.0
2021-03-25 10:05:00,29.35,29.47,29.33,29.45,72856.0,25.459,25.5631,25.4416,25.5457,72856.0
2021-03-25 10:10:00,29.45,29.49,29.42,29.44,82528.0,25.5457,25.5804,25.5197,25.5371,82528.0
2021-03-25 10:15:00,29.44,29.49,29.39,29.42,170312.0,25.5371,25.5804,25.4937,25.5197,170312.0
2021-03-25 10:20:00,29.43,29.54,29.43,29.48,93756.0,25.5284,25.6238,25.5284,25.5718,93756.0
2021-03-25 10:25:00,29.49,29.59,29.47,29.47,82869.0,25.5804,25.6672,25.5631,25.5631,82869.0
2021-03-25 10:30:00,29.48,29.5,29.36,29.37,63866.0,25.5718,25.5891,25.4677,25.4763,63866.0
2021-03-25 10:35:00,29.36,29.37,29.29,29.34,83730.0,25.4677,25.4763,25.4069,25.4503,83730.0
2021-03-25 10:40:00,29.34,29.34,29.26,29.3,48128.0,25.4503,25.4503,25.3809,25.4156,48128.0
2021-03-25 10:45:00,29.32,29.36,29.24,29.24,59943.0,25.433,25.4677,25.3636,25.3636,59943.0
2021-03-25 10:50:00,29.24,29.24,29.17,29.21,67929.0,25.3636,25.3636,25.3029,25.3376,67929.0
2021-03-25 10:55:00,29.2,29.27,29.2,29.26,57728.0,25.3289,25.3896,25.3289,25.3809,57728.0
2021-03-25 11:00:00,29.25,29.25,29.14,29.15,56270.0,25.3722,25.3722,25.2768,25.2855,56270.0
2021-03-25 11:05:00,29.16,29.21,29.11,29.15,55907.0,25.2942,25.3376,25.2508,25.2855,55907.0
2021-03-25 11:10:00,29.15,29.25,29.13,29.22,54376.0,25.2855,25.3722,25.2682,25.3462,54376.0
2021-03-25 11:15:00,29.23,29.25,29.19,29.22,70068.0,25.3549,25.3722,25.3202,25.3462,70068.0
2021-03-25 11:20:00,29.23,29.26,29.21,29.26,67960.0,25.3549,25.3809,25.3376,25.3809,67960.0
2021-03-25 11:25:00,29.25,29.26,29.19,29.25,116735.0,25.3722,25.3809,25.3202,25.3722,116735.0
2021-03-25 11:30:00,29.25,29.32,29.22,29.32,102006.0,25.3722,25.433,25.3462,25.433,102006.0
2021-03-25 11:35:00,29.32,29.37,29.3,29.32,88639.0,25.433,25.4763,25.4156,25.433,88639.0
2021-03-25 11:40:00,29.33,29.36,29.3,29.34,52359.0,25.4416,25.4677,25.4156,25.4503,52359.0
2021-03-25 11:45:00,29.33,29.37,29.3,29.33,58907.0,25.4416,25.4763,25.4156,25.4416,58907.0
2021-03-25 11:50:00,29.33,29.44,29.32,29.43,44098.0,25.4416,25.5371,25.433,25.5284,44098.0
2021-03-25 11:55:00,29.43,29.57,29.4,29.55,74585.0,25.5284,25.6498,25.5024,25.6325,74585.0
2021-03-25 12:00:00,29.56,29.58,29.5,29.53,122655.0,25.6412,25.6585,25.5891,25.6151,122655.0
2021-03-25 12:05:00,29.54,29.55,29.5,29.51,62842.0,25.6238,25.6325,25.5891,25.5978,62842.0
2021-03-25 12:10:00,29.51,29.54,29.48,29.49,46526.0,25.5978,25.6238,25.5718,25.5804,46526.0
2021-03-25 12:15:00,29.49,29.58,29.48,29.56,77934.0,25.5804,25.6585,25.5718,25.6412,77934.0
2021-03-25 12:20:00,29.56,29.58,29.51,29.58,93976.0,25.6412,25.6585,25.5978,25.6585,93976.0
2021-03-25 12:25:00,29.58,29.65,29.58,29.63,83786.0,25.6585,25.7192,25.6585,25.7019,83786.0
2021-03-25 12:30:00,29.63,29.67,29.62,29.67,36834.0,25.7019,25.7366,25.6932,25.7366,36834.0
2021-03-25 12:35:00,29.67,29.69,29.66,29.68,44873.0,25.7366,25.7539,25.7279,25.7452,44873.0
2021-03-25 12:40:00,29.68,29.74,29.67,29.72,47158.0,25.7452,25.7973,25.7366,25.7799,47158.0
2021-03-25 12:45:00,29.72,29.83,29.72,29.81,50927.0,25.7799,25.8754,25.7799,25.858,50927.0
2021-03-25 12:50:00,29.8,29.84,29.79,29.82,66887.0,25.8493,25.884,25.8407,25.8667,66887.0
2021-03-25 12:55:00,29.82,29.82,29.76,29.78,32857.0,25.8667,25.8667,25.8146,25.832,32857.0
2021-03-25 13:00:00,29.78,29.79,29.67,29.68,74369.0,25.832,25.8407,25.7366,25.7452,74369.0
2021-03-25 13:05:00,29.69,29.75,29.67,29.72,58915.0,25.7539,25.806,25.7366,25.7799,58915.0
2021-03-25 13:10:00,29.72,29.78,29.71,29.77,42660.0,25.7799,25.832,25.7713,25.8233,42660.0
2021-03-25 13:15:00,29.77,29.79,29.71,29.71,46578.0,25.8233,25.8407,25.7713,25.7713,46578.0
2021-03-25 13:20:00,29.72,29.74,29.67,29.67,51382.0,25.7799,25.7973,25.7366,25.7366,51382.0
2021-03-25 13:25:00,29.68,29.7,29.65,29.66,55166.0,25.7452,25.7626,25.7192,25.7279,55166.0
2021-03-25 13:30:00,29.66,29.67,29.58,29.61,70353.0,25.7279,25.7366,25.6585,25.6845,70353.0
2021-03-25 13:35:00,29.61,29.65,29.56,29.65,31916.0,25.6845,25.7192,25.6412,25.7192,31916.0
2021-03-25 13:40:00,29.65,29.74,29.64,29.73,64445.0,25.7192,25.7973,25.7105,25.7886,64445.0
2021-03-25 13:45:00,29.73,29.73,29.63,29.68,98266.0,25.7886,25.7886,25.7019,25.7452,98266.0
2021-03-25 13:50:00,29.68,29.71,29.66,29.69,59229.0,25.7452,25.7713,25.7279,25.7539,59229.0
2021-03-25 13:55:00,29.69,29.71,29.65,29.66,230993.0,25.7539,25.7713,25.7192,25.7279,230993.0
2021-03-25 14:00:00,29.65,29.67,29.61,29.64,91513.0,25.7192,25.7366,25.6845,25.7105,91513.0
2021-03-25 14:05:00,29.64,29.68,29.62,29.66,50798.0,25.7105,25.7452,25.6932,25.7279,50798.0
2021-03-25 14:10:00,29.65,29.67,29.62,29.66,43363.0,25.7192,25.7366,25.6932,25.7279,43363.0
2021-03-25 14:15:00,29.66,29.74,29.63,29.74,65952.0,25.7279,25.7973,25.7019,25.7973,65952.0
2021-03-25 14:20:00,29.73,29.74,29.69,29.73,51979.0,25.7886,25.7973,25.7539,25.7886,51979.0
2021-03-25 14:25:00,29.73,29.74,29.59,29.6,72254.0,25.7886,25.7973,25.6672,25.6758,72254.0
2021-03-25 14:30:00,29.6,29.62,29.59,29.62,51746.0,25.6758,25.6932,25.6672,25.6932,51746.0
2021-03-25 14:35:00,29.62,29.74,29.6,29.73,104607.0,25.6932,25.7973,25.6758,25.7886,104607.0
2021-03-25 14:40:00,29.73,29.8,29.72,29.79,59723.0,25.7886,25.8493,25.7799,25.8407,59723.0
2021-03-25 14:45:00,29.8,29.83,29.79,29.8,70858.0,25.8493,25.8754,25.8407,25.8493,70858.0
2021-03-25 14:50:00,29.8,29.84,29.77,29.82,124252.0,25.8493,25.884,25.8233,25.8667,124252.0
2021-03-25 14:55:00,29.83,29.88,29.81,29.86,159057.0,25.8754,25.9187,25.858,25.9014,159057.0
2021-03-25 15:00:00,29.85,29.87,29.82,29.85,78557.0,25.8927,25.9101,25.8667,25.8927,78557.0
2021-03-25 15:05:00,29.86,29.88,29.83,29.83,64786.0,25.9014,25.9187,25.8754,25.8754,64786.0
2021-03-25 15:10:00,29.84,29.92,29.83,29.88,103665.0,25.884,25.9534,25.8754,25.9187,103665.0
2021-03-25 15:15:00,29.89,29.94,29.88,29.94,94287.0,25.9274,25.9708,25.9187,25.9708,94287.0
2021-03-25 15:20:00,29.93,29.95,29.89,29.92,93553.0,25.9621,25.9794,25.9274,25.9534,93553.0
2021-03-25 15:25:00,29.92,29.96,29.91,29.96,74690.0,25.9534,25.9881,25.9447,25.9881,74690.0
2021-03-25 15:30:00,29.96,29.96,29.9,29.94,133932.0,25.9881,25.9881,25.9361,25.9708,133932.0
2021-03-25 15:35:00,29.94,29.95,29.89,29.94,116653.0,25.9708,25.9794,25.9274,25.9708,116653.0
2021-03-25 15:40:00,29.95,29.99,29.93,29.96,126503.0,25.9794,26.0141,25.9621,25.9881,126503.0
2021-03-25 15:45:00,29.96,29.97,29.94,29.95,125806.0,25.9881,25.9968,25.9708,25.9794,125806.0
2021-03-25 15:50:00,29.96,30.02,29.96,29.99,245958.0,25.9881,26.0402,25.9881,26.0141,245958.0
2021-03-25 15:55:00,29.99,30.02,29.89,29.9,694020.0,26.0141,26.0402,25.9274,25.9361,694020.0
2021-03-26 09:30:00,30.02,30.3,30.02,30.22,198218.0,26.0402,26.283,26.0402,26.2137,198218.0
2021-03-26 09:35:00,30.24,30.28,30.17,30.28,90687.0,26.231,26.2657,26.1703,26.2657,90687.0
2021-03-26 09:40:00,30.28,30.39,30.23,30.38,149911.0,26.2657,26.3611,26.2223,26.3524,149911.0
2021-03-26 09:45:00,30.38,30.43,30.33,30.42,120659.0,26.3524,26.3958,26.3091,26.3871,120659.0
2021-03-26 09:50:00,30.43,30.44,30.38,30.44,91980.0,26.3958,26.4045,26.3524,26.4045,91980.0
2021-03-26 09:55:00,30.44,30.5,30.43,30.48,103929.0,26.4045,26.4565,26.3958,26.4392,103929.0
2021-03-26 10:00:00,30.49,30.56,30.46,30.48,207363.0,26.4479,26.5086,26.4218,26.4392,207363.0
2021-03-26 10:05:00,30.47,30.54,30.47,30.54,96104.0,26.4305,26.4912,26.4305,26.4912,96104.0
2021-03-26 10:10:00,30.53,30.61,30.53,30.61,118436.0,26.4826,26.5519,26.4826,26.5519,118436.0
2021-03-26 10:15:00,30.61,30.74,30.6,30.74,130610.0,26.5519,26.6647,26.5433,26.6647,130610.0
2021-03-26 10:20:00,30.74,30.75,30.69,30.69,110236.0,26.6647,26.6734,26.6213,26.6213,110236.0
2021-03-26 10:25:00,30.69,30.83,30.69,30.8,110872.0,26.6213,26.7428,26.6213,26.7168,110872.0
2021-03-26 10:30:00,30.8,30.82,30.75,30.8,119927.0,26.7168,26.7341,26.6734,26.7168,119927.0
2021-03-26 10:35:00,30.8,30.87,30.79,30.82,78607.0,26.7168,26.7775,26.7081,26.7341,78607.0
2021-03-26 10:40:00,30.83,30.84,30.73,30.8,92389.0,26.7428,26.7515,26.656,26.7168,92389.0
2021-03-26 10:45:00,30.8,30.84,30.78,30.81,119507.0,26.7168,26.7515,26.6994,26.7254,119507.0
2021-03-26 10:50:00,30.8,30.84,30.74,30.79,99608.0,26.7168,26.7515,26.6647,26.7081,99608.0
2021-03-26 10:55:00,30.79,30.8,30.72,30.77,70784.0,26.7081,26.7168,26.6474,26.6907,70784.0
2021-03-26 11:00:00,30.77,30.77,30.66,30.73,88379.0,26.6907,26.6907,26.5953,26.656,88379.0
2021-03-26 11:05:00,30.73,30.73,30.67,30.67,52122.0,26.656,26.656,26.604,26.604,52122.0
2021-03-26 11:10:00,30.68,30.69,30.6,30.62,79300.0,26.6127,26.6213,26.5433,26.5606,79300.0
2021-03-26 11:15:00,30.62,30.63,30.61,30.62,74365.0,26.5606,26.5693,26.5519,26.5606,74365.0
2021-03-26 11:20:00,30.62,30.67,30.59,30.59,92151.0,26.5606,26.604,26.5346,26.5346,92151.0
2021-03-26 11:25:00,30.59,30.62,30.58,30.6,58211.0,26.5346,26.5606,26.5259,26.5433,58211.0
2021-03-26 11:30:00,30.61,30.66,30.59,30.66,79445.0,26.5519,26.5953,26.5346,26.5953,79445.0
2021-03-26 11:35:00,30.66,30.7,30.65,30.69,43467.0,26.5953,26.63,26.5866,26.6213,43467.0
2021-03-26 11:40:00,30.69,30.72,30.67,30.7,78214.0,26.6213,26.6474,26.604,26.63,78214.0
2021-03-26 11:45:00,30.7,30.71,30.67,30.69,72817.0,26.63,26.6387,26.604,26.6213,72817.0
2021-03-26 11:50:00,30.69,30.71,30.65,30.66,53962.0,26.6213,26.6387,26.5866,26.5953,53962.0
2021-03-26 11:55:00,30.66,30.68,30.62,30.63,102582.0,26.5953,26.6127,26.5606,26.5693,102582.0
2021-03-26 12:00:00,30.63,30.67,30.62,30.66,179680.0,26.5693,26.604,26.5606,26.5953,179680.0
2021-03-26 12:05:00,30.66,30.67,30.6,30.63,152161.0,26.5953,26.604,26.5433,26.5693,152161.0
2021-03-26 12:10:00,30.64,30.7,30.63,30.7,85843.0,26.578,26.63,26.5693,26.63,85843.0
2021-03-26 12:15:00,30.7,30.78,30.67,30.77,141613.0,26.63,26.6994,26.604,26.6907,141613.0
2021-03-26 12:20:00,30.77,30.82,30.76,30.8,107665.0,26.6907,26.7341,26.6821,26.7168,107665.0
2021-03-26 12:25:00,30.8,30.86,30.8,30.83,97590.0,26.7168,26.7688,26.7168,26.7428,97590.0
2021-03-26 12:30:00,30.83,30.86,30.8,30.86,65019.0,26.7428,26.7688,26.7168,26.7688,65019.0
2021-03-26 12:35:00,30.86,30.9,30.84,30.9,145313.0,26.7688,26.8035,26.7515,26.8035,145313.0
2021-03-26 12:40:00,30.9,30.99,30.89,30.99,101702.0,26.8035,26.8816,26.7948,26.8816,101702.0
2021-03-26 12:45:00,30.99,31.03,30.94,31.01,197538.0,26.8816,26.9163,26.8382,26.8989,197538.0
2021-03-26 12:50:00,31.01,31.05,30.98,30.99,168146.0,26.8989,26.9336,26.8729,26.8816,168146.0
2021-03-26 12:55:00,30.99,31.04,30.99,31.01,129262.0,26.8816,26.9249,26.8816,26.8989,129262.0
2021-03-26 13:00:00,31.01,31.08,31.0,31.07,59251.0,26.8989,26.9596,26.8902,26.951,59251.0
2021-03-26 13:05:00,31.07,31.08,31.04,31.07,58912.0,26.951,26.9596,26.9249,26.951,58912.0
2021-03-26 13:10:00,31.07,31.07,30.95,30.98,84041.0,26.951,26.951,26.8469,26.8729,84041.0
2021-03-26 13:15:00,30.98,31.07,30.98,31.05,112612.0,26.8729,26.951,26.8729,26.9336,112612.0
2021-03-26 13:20:00,31.05,31.06,31.0,31.01,139970.0,26.9336,26.9423,26.8902,26.8989,139970.0
2021-03-26 13:25:00,31.01,31.07,31.0,31.06,92698.0,26.8989,26.951,26.8902,26.9423,92698.0
2021-03-26 13:30:00,31.06,31.16,31.06,31.15,243680.0,26.9423,27.029,26.9423,27.0204,243680.0
2021-03-26 13:35:00,31.14,31.15,31.07,31.1,376168.0,27.0117,27.0204,26.951,26.977,376168.0
2021-03-26 13:40:00,31.09,31.11,31.01,31.02,98832.0,26.9683,26.9857,26.8989,26.9076,98832.0
2021-03-26 13:45:00,31.02,31.03,30.89,30.89,81748.0,26.9076,26.9163,26.7948,26.7948,81748.0
2021-03-26 13:50:00,30.9,31.0,30.89,30.99,76365.0,26.8035,26.8902,26.7948,26.8816,76365.0
2021-03-26 13:55:00,30.99,31.02,30.99,31.02,81943.0,26.8816,26.9076,26.8816,26.9076,81943.0
2021-03-26 14:00:00,31.01,31.03,30.91,30.97,111758.0,26.8989,26.9163,26.8122,26.8642,111758.0
2021-03-26 14:05:00,30.97,31.02,30.92,30.94,79217.0,26.8642,26.9076,26.8209,26.8382,79217.0
2021-03-26 14:10:00,30.94,30.95,30.87,30.91,71521.0,26.8382,26.8469,26.7775,26.8122,71521.0
2021-03-26 14:15:00,30.9,30.9,30.8,30.85,101419.0,26.8035,26.8035,26.7168,26.7601,101419.0
2021-03-26 14:20:00,30.85,31.08,30.84,31.07,125368.0,26.7601,26.9596,26.7515,26.951,125368.0
2021-03-26 14:25:00,31.06,31.11,31.05,31.1,111971.0,26.9423,26.9857,26.9336,26.977,111971.0
2021-03-26 14:30:00,31.1,31.14,31.03,31.14,143279.0,26.977,27.0117,26.9163,27.0117,143279.0
2021-03-26 14:35:00,31.14,31.2,31.12,31.15,127198.0,27.0117,27.0637,26.9943,27.0204,127198.0
2021-03-26 14:40:00,31.14,31.2,31.14,31.18,120921.0,27.0117,27.0637,27.0117,27.0464,120921.0
2021-03-26 14:45:00,31.18,31.18,30.99,31.02,116584.0,27.0464,27.0464,26.8816,26.9076,116584.0
2021-03-26 14:50:00,31.01,31.21,31.0,31.19,144197.0,26.8989,27.0724,26.8902,27.0551,144197.0
2021-03-26 14:55:00,31.2,31.24,31.13,31.23,123690.0,27.0637,27.0984,27.003,27.0898,123690.0
2021-03-26 15:00:00,31.24,31.32,31.21,31.28,220475.0,27.0984,27.1678,27.0724,27.1331,220475.0
2021-03-26 15:05:00,31.28,31.35,31.27,31.33,130979.0,27.1331,27.1938,27.1245,27.1765,130979.0
2021-03-26 15:10:00,31.33,31.38,31.29,31.33,128842.0,27.1765,27.2199,27.1418,27.1765,128842.0
2021-03-26 15:15:00,31.32,31.39,31.31,31.39,122555.0,27.1678,27.2285,27.1591,27.2285,122555.0
2021-03-26 15:20:00,31.39,31.4,31.31,31.32,120547.0,27.2285,27.2372,27.1591,27.1678,120547.0
2021-03-26 15:25:00,31.33,31.35,31.26,31.34,196952.0,27.1765,27.1938,27.1158,27.1852,196952.0
2021-03-26 15:30:00,31.34,31.42,31.34,31.39,291315.0,27.1852,27.2546,27.1852,27.2285,291315.0
2021-03-26 15:35:00,31.39,31.44,31.33,31.39,246860.0,27.2285,27.2719,27.1765,27.2285,246860.0
2021-03-26 15:40:00,31.39,31.42,31.34,31.41,274109.0,27.2285,27.2546,27.1852,27.2459,274109.0
2021-03-26 15:45:00,31.41,31.41,31.35,31.41,271284.0,27.2459,27.2459,27.1938,27.2459,271284.0
2021-03-26 15:50:00,31.41,31.52,31.38,31.52,432566.0,27.2459,27.3413,27.2199,27.3413,432566.0
2021-03-26 15:55:00,31.52,31.69,31.5,31.66,1159369.0,27.3413,27.4888,27.324,27.4627,1159369.0
2021-03-29 09:30:00,31.59,31.8,31.51,31.77,339687.0,27.402,27.5842,27.3326,27.5582,339687.0
2021-03-29 09:35:00,31.79,31.84,31.69,31.74,127527.0,27.5755,27.6189,27.4888,27.5321,127527.0
2021-03-29 09:40:00,31.74,31.89,31.63,31.82,154332.0,27.5321,27.6623,27.4367,27.6015,154332.0
2021-03-29 09:45:00,31.83,31.92,31.73,31.75,145987.0,27.6102,27.6883,27.5235,27.5408,145987.0
2021-03-29 09:50:00,31.76,31.94,31.74,31.91,111970.0,27.5495,27.7056,27.5321,27.6796,111970.0
2021-03-29 09:55:00,31.9,31.93,31.82,31.83,118744.0,27.6709,27.697,27.6015,27.6102,118744.0
2021-03-29 10:00:00,31.82,31.92,31.72,31.8,169108.0,27.6015,27.6883,27.5148,27.5842,169108.0
2021-03-29 10:05:00,31.79,31.79,31.57,31.61,92032.0,27.5755,27.5755,27.3847,27.4194,92032.0
2021-03-29 10:10:00,31.62,31.71,31.61,31.64,64075.0,27.4281,27.5061,27.4194,27.4454,64075.0
2021-03-29 10:15:00,31.64,31.64,31.55,31.59,66270.0,27.4454,27.4454,27.3673,27.402,66270.0
2021-03-29 10:20:00,31.59,31.63,31.53,31.56,93921.0,27.402,27.4367,27.35,27.376,93921.0
2021-03-29 10:25:00,31.57,31.63,31.55,31.57,76045.0,27.3847,27.4367,27.3673,27.3847,76045.0
2021-03-29 10:30:00,31.56,31.57,31.47,31.48,65462.0,27.376,27.3847,27.2979,27.3066,65462.0
2021-03-29 10:35:00,31.48,31.62,31.48,31.58,97734.0,27.3066,27.4281,27.3066,27.3934,97734.0
2021-03-29 10:40:00,31.59,31.59,31.52,31.54,77850.0,27.402,27.402,27.3413,27.3587,77850.0
2021-03-29 10:45:00,31.54,31.55,31.45,31.49,56200.0,27.3587,27.3673,27.2806,27.3153,56200.0
2021-03-29 10:50:00,31.5,31.56,31.43,31.43,90742.0,27.324,27.376,27.2632,27.2632,90742.0
2021-03-29 10:55:00,31.43,31.49,31.41,31.42,85150.0,27.2632,27.3153,27.2459,27.2546,85150.0
2021-03-29 11:00:00,31.41,31.47,31.4,31.43,116958.0,27.2459,27.2979,27.2372,27.2632,116958.0
2021-03-29 11:05:00,31.42,31.42,31.32,31.38,115366.0,27.2546,27.2546,27.1678,27.2199,115366.0
2021-03-29 11:10:00,31.38,31.41,31.25,31.33,87526.0,27.2199,27.2459,27.1071,27.1765,87526.0
2021-03-29 11:15:00,31.33,31.37,31.26,31.27,47744.0,27.1765,27.2112,27.1158,27.1245,47744.0
2021-03-29 11:20:00,31.28,31.32,31.26,31.28,48868.0,27.1331,27.1678,27.1158,27.1331,48868.0
2021-03-29 11:25:00,31.29,31.34,31.24,31.33,86413.0,27.1418,27.1852,27.0984,27.1765,86413.0
2021-03-29 11:30:00,31.33,31.38,31.3,31.37,79047.0,27.1765,27.2199,27.1505,27.2112,79047.0
2021-03-29 11:35:00,31.37,31.39,31.34,31.35,59354.0,27.2112,27.2285,27.1852,27.1938,59354.0
2021-03-29 11:40:00,31.35,31.42,31.32,31.41,100004.0,27.1938,27.2546,27.1678,27.2459,100004.0
2021-03-29 11:45:00,31.41,31.42,31.37,31.38,70625.0,27.2459,27.2546,27.2112,27.2199,70625.0
2021-03-29 11:50:00,31.38,31.46,31.33,31.45,81502.0,27.2199,27.2893,27.1765,27.2806,81502.0
2021-03-29 11:55:00,31.44,31.46,31.37,31.38,75895.0,27.2719,27.2893,27.2112,27.2199,75895.0
2021-03-29 12:00:00,31.38,31.38,31.32,31.33,44249.0,27.2199,27.2199,27.1678,27.1765,44249.0
2021-03-29 12:05:00,31.32,31.34,31.25,31.28,117749.0,27.1678,27.1852,27.1071,27.1331,117749.0
2021-03-29 12:10:00,31.28,31.29,31.24,31.25,58419.0,27.1331,27.1418,27.0984,27.1071,58419.0
2021-03-29 12:15:00,31.24,31.24,31.17,31.19,54273.0,27.0984,27.0984,27.0377,27.0551,54273.0
2021-03-29 12:20:00,31.19,31.23,31.19,31.21,39482.0,27.0551,27.0898,27.0551,27.0724,39482.0
2021-03-29 12:25:00,31.22,31.29,31.18,31.28,59750.0,27.0811,27.1418,27.0464,27.1331,59750.0
2021-03-29 12:30:00,31.28,31.32,31.25,31.27,57294.0,27.1331,27.1678,27.1071,27.1245,57294.0
2021-03-29 12:35:00,31.27,31.35,31.26,31.32,83889.0,27.1245,27.1938,27.1158,27.1678,83889.0
2021-03-29 12:40:00,31.32,31.37,31.29,31.32,47777.0,27.1678,27.2112,27.1418,27.1678,47777.0
2021-03-29 12:45:00,31.33,31.34,31.27,31.28,49038.0,27.1765,27.1852,27.1245,27.1331,49038.0
2021-03-29 12:50:00,31.28,31.36,31.26,31.34,58892.0,27.1331,27.2025,27.1158,27.1852,58892.0
2021-03-29 12:55:00,31.35,31.38,31.32,31.34,61551.0,27.1938,27.2199,27.1678,27.1852,61551.0
2021-03-29 13:00:00,31.35,31.41,31.33,31.4,49279.0,27.1938,27.2459,27.1765,27.2372,49279.0
2021-03-29 13:05:00,31.4,31.45,31.39,31.42,68476.0,27.2372,27.2806,27.2285,27.2546,68476.0
2021-03-29 13:10:00,31.42,31.43,31.34,31.37,62997.0,27.2546,27.2632,27.1852,27.2112,62997.0
2021-03-29 13:15:00,31.37,31.38,31.35,31.36,61991.0,27.2112,27.2199,27.1938,27.2025,61991.0
2021-03-29 13:20:00,31.37,31.38,31.31,31.33,44116.0,27.2112,27.2199,27.1591,27.1765,44116.0
2021-03-29 13:25:00,31.33,31.33,31.21,31.22,53188.0,27.1765,27.1765,27.0724,27.0811,53188.0
2021-03-29 13:30:00,31.21,31.4,31.2,31.4,76811.0,27.0724,27.2372,27.0637,27.2372,76811.0
2021-03-29 13:35:00,31.4,31.4,31.29,31.31,44196.0,27.2372,27.2372,27.1418,27.1591,44196.0
2021-03-29 13:40:00,31.31,31.33,31.27,31.27,52587.0,27.1591,27.1765,27.1245,27.1245,52587.0
2021-03-29 13:45:00,31.26,31.31,31.24,31.28,55529.0,27.1158,27.1591,27.0984,27.1331,55529.0
2021-03-29 13:50:00,31.28,31.35,31.26,31.27,70292.0,27.1331,27.1938,27.1158,27.1245,70292.0
2021-03-29 13:55:00,31.26,31.29,31.23,31.25,171627.0,27.1158,27.1418,27.0898,27.1071,171627.0
2021-03-29 14:00:00,31.24,31.24,31.16,31.18,49052.0,27.0984,27.0984,27.029,27.0464,49052.0
2021-03-29 14:05:00,31.17,31.2,31.15,31.2,66302.0,27.0377,27.0637,27.0204,27.0637,66302.0
2021-03-29 14:10:00,31.19,31.2,31.13,31.2,61936.0,27.0551,27.0637,27.003,27.0637,61936.0
2021-03-29 14:15:00,31.19,31.19,31.12,31.15,51598.0,27.0551,27.0551,26.9943,27.0204,51598.0
2021-03-29 14:20:00,31.15,31.19,31.11,31.18,82366.0,27.0204,27.0551,26.9857,27.0464,82366.0
2021-03-29 14:25:00,31.19,31.19,31.14,31.15,62300.0,27.0551,27.0551,27.0117,27.0204,62300.0
2021-03-29 14:30:00,31.15,31.15,31.08,31.1,67969.0,27.0204,27.0204,26.9596,26.977,67969.0
2021-03-29 14:35:00,31.09,31.12,31.06,31.09,79321.0,26.9683,26.9943,26.9423,26.9683,79321.0
2021-03-29 14:40:00,31.1,31.13,31.07,31.11,65290.0,26.977,27.003,26.951,26.9857,65290.0
2021-03-29 14:45:00,31.11,31.19,31.1,31.11,101531.0,26.9857,27.0551,26.977,26.9857,101531.0
2021-03-29 14:50:00,31.11,31.12,31.06,31.08,68267.0,26.9857,26.9943,26.9423,26.9596,68267.0
2021-03-29 14:55:00,31.08,31.09,31.01,31.05,71565.0,26.9596,26.9683,26.8989,26.9336,71565.0
2021-03-29 15:00:00,31.05,31.12,31.05,31.12,88449.0,26.9336,26.9943,26.9336,26.9943,88449.0
2021-03-29 15:05:00,31.12,31.15,31.1,31.14,75967.0,26.9943,27.0204,26.977,27.0117,75967.0
2021-03-29 15:10:00,31.15,31.16,31.1,31.15,95182.0,27.0204,27.029,26.977,27.0204,95182.0
2021-03-29 15:15:00,31.16,31.23,31.15,31.2,99822.0,27.029,27.0898,27.0204,27.0637,99822.0
2021-03-29 15:20:00,31.21,31.23,31.19,31.23,94139.0,27.0724,27.0898,27.0551,27.0898,94139.0
2021-03-29 15:25:00,31.24,31.25,31.21,31.24,84199.0,27.0984,27.1071,27.0724,27.0984,84199.0
2021-03-29 15:30:00,31.24,31.25,31.11,31.12,145130.0,27.0984,27.1071,26.9857,26.9943,145130.0
2021-03-29 15:35:00,31.12,31.16,31.1,31.14,253258.0,26.9943,27.029,26.977,27.0117,253258.0
2021-03-29 15:40:00,31.15,31.15,31.04,31.05,260926.0,27.0204,27.0204,26.9249,26.9336,260926.0
2021-03-29 15:45:00,31.05,31.11,31.03,31.04,221333.0,26.9336,26.9857,26.9163,26.9249,221333.0
2021-03-29 15:50:00,31.03,31.08,31.01,31.05,423592.0,26.9163,26.9596,26.8989,26.9336,423592.0
2021-03-29 15:55:00,31.05,31.09,31.02,31.07,608035.0,26.9336,26.9683,26.9076,26.951,608035.0
2021-03-30 09:30:00,31.0,31.2,31.0,31.16,245481.0,26.8902,27.0637,26.8902,27.029,245481.0
2021-03-30 09:35:00,31.16,31.2,31.08,31.16,113615.0,27.029,27.0637,26.9596,27.029,113615.0
2021-03-30 09:40:00,31.15,31.17,31.08,31.1,112349.0,27.0204,27.0377,26.9596,26.977,112349.0
2021-03-30 09:45:00,31.09,31.11,31.01,31.02,66739.0,26.9683,26.9857,26.8989,26.9076,66739.0
2021-03-30 09:50:00,31.03,31.09,30.96,31.07,101105.0,26.9163,26.9683,26.8555,26.951,101105.0
2021-03-30 09:55:00,31.08,31.16,31.04,31.16,57073.0,26.9596,27.029,26.9249,27.029,57073.0
2021-03-30 10:00:00,31.17,31.19,31.06,31.07,123612.0,27.0377,27.0551,26.9423,26.951,123612.0
2021-03-30 10:05:00,31.07,31.13,31.04,31.09,96012.0,26.951,27.003,26.9249,26.9683,96012.0
2021-03-30 10:10:00,31.09,31.14,31.06,31.12,58053.0,26.9683,27.0117,26.9423,26.9943,58053.0
2021-03-30 10:15:00,31.12,31.15,31.08,31.09,51470.0,26.9943,27.0204,26.9596,26.9683,51470.0
2021-03-30 10:20:00,31.08,31.08,30.98,31.02,59835.0,26.9596,26.9596,26.8729,26.9076,59835.0
2021-03-30 10:25:00,31.02,31.11,31.01,31.11,73996.0,26.9076,26.9857,26.8989,26.9857,73996.0
2021-03-30 10:30:00,31.1,31.24,31.1,31.2,124151.0,26.977,27.0984,26.977,27.0637,124151.0
2021-03-30 10:35:00,31.2,31.27,31.18,31.27,94112.0,27.0637,27.1245,27.0464,27.1245,94112.0
2021-03-30 10:40:00,31.27,31.3,31.25,31.27,69870.0,27.1245,27.1505,27.1071,27.1245,69870.0
2021-03-30 10:45:00,31.28,31.28,31.23,31.26,58083.0,27.1331,27.1331,27.0898,27.1158,58083.0
2021-03-30 10:50:00,31.27,31.28,31.19,31.2,54132.0,27.1245,27.1331,27.0551,27.0637,54132.0
2021-03-30 10:55:00,31.21,31.26,31.2,31.26,50453.0,27.0724,27.1158,27.0637,27.1158,50453.0
2021-03-30 11:00:00,31.26,31.34,31.24,31.31,94549.0,27.1158,27.1852,27.0984,27.1591,94549.0
2021-03-30 11:05:00,31.31,31.38,31.29,31.35,59759.0,27.1591,27.2199,27.1418,27.1938,59759.0
2021-03-30 11:10:00,31.34,31.34,31.3,31.33,64361.0,27.1852,27.1852,27.1505,27.1765,64361.0
2021-03-30 11:15:00,31.32,31.34,31.3,31.32,56624.0,27.1678,27.1852,27.1505,27.1678,56624.0
2021-03-30 11:20:00,31.33,31.33,31.28,31.29,69689.0,27.1765,27.1765,27.1331,27.1418,69689.0
2021-03-30 11:25:00,31.28,31.29,31.21,31.25,35000.0,27.1331,27.1418,27.0724,27.1071,35000.0
2021-03-30 11:30:00,31.25,31.3,31.23,31.27,44898.0,27.1071,27.1505,27.0898,27.1245,44898.0
2021-03-30 11:35:00,31.26,31.29,31.25,31.25,51406.0,27.1158,27.1418,27.1071,27.1071,51406.0
2021-03-30 11:40:00,31.26,31.32,31.26,31.32,40136.0,27.1158,27.1678,27.1158,27.1678,40136.0
2021-03-30 11:45:00,31.33,31.35,31.29,31.32,79114.0,27.1765,27.1938,27.1418,27.1678,79114.0
2021-03-30 11:50:00,31.32,31.32,31.25,31.29,46169.0,27.1678,27.1678,27.1071,27.1418,46169.0
2021-03-30 11:55:00,31.28,31.34,31.27,31.31,58512.0,27.1331,27.1852,27.1245,27.1591,58512.0
2021-03-30 12:00:00,31.31,31.34,31.28,31.31,47448.0,27.1591,27.1852,27.1331,27.1591,47448.0
2021-03-30 12:05:00,31.31,31.34,31.3,31.34,32659.0,27.1591,27.1852,27.1505,27.1852,32659.0
2021-03-30 12:10:00,31.34,31.35,31.32,31.34,49184.0,27.1852,27.1938,27.1678,27.1852,49184.0
2021-03-30 12:15:00,31.34,31.35,31.29,31.3,34403.0,27.1852,27.1938,27.1418,27.1505,34403.0
2021-03-30 12:20:00,31.29,31.3,31.26,31.3,35268.0,27.1418,27.1505,27.1158,27.1505,35268.0
2021-03-30 12:25:00,31.29,31.35,31.29,31.33,46341.0,27.1418,27.1938,27.1418,27.1765,46341.0
2021-03-30 12:30:00,31.32,31.34,31.31,31.31,35097.0,27.1678,27.1852,27.1591,27.1591,35097.0
2021-03-30 12:35:00,31.31,31.33,31.29,31.32,26007.0,27.1591,27.1765,27.1418,27.1678,26007.0
2021-03-30 12:40:00,31.32,31.32,31.26,31.26,21081.0,27.1678,27.1678,27.1158,27.1158,21081.0
2021-03-30 12:45:00,31.26,31.3,31.23,31.29,33303.0,27.1158,27.1505,27.0898,27.1418,33303.0
2021-03-30 12:50:00,31.3,31.34,31.28,31.33,51164.0,27.1505,27.1852,27.1331,27.1765,51164.0
2021-03-30 12:55:00,31.34,31.37,31.33,31.36,34017.0,27.1852,27.2112,27.1765,27.2025,34017.0
2021-03-30 13:00:00,31.35,31.36,31.31,31.35,49112.0,27.1938,27.2025,27.1591,27.1938,49112.0
2021-03-30 13:05:00,31.35,31.35,31.31,31.33,37630.0,27.1938,27.1938,27.1591,27.1765,37630.0
2021-03-30 13:10:00,31.32,31.34,31.31,31.33,49279.0,27.1678,27.1852,27.1591,27.1765,49279.0
2021-03-30 13:15:00,31.33,31.36,31.32,31.35,38818.0,27.1765,27.2025,27.1678,27.1938,38818.0
2021-03-30 13:20:00,31.36,31.38,31.34,31.38,56624.0,27.2025,27.2199,27.1852,27.2199,56624.0
2021-03-30 13:25:00,31.38,31.45,31.37,31.41,112706.0,27.2199,27.2806,27.2112,27.2459,112706.0
2021-03-30 13:30:00,31.4,31.4,31.36,31.38,59034.0,27.2372,27.2372,27.2025,27.2199,59034.0
2021-03-30 13:35:00,31.38,31.44,31.37,31.43,47780.0,27.2199,27.2719,27.2112,27.2632,47780.0
2021-03-30 13:40:00,31.43,31.45,31.42,31.44,53652.0,27.2632,27.2806,27.2546,27.2719,53652.0
2021-03-30 13:45:00,31.44,31.45,31.4,31.4,55906.0,27.2719,27.2806,27.2372,27.2372,55906.0
2021-03-30 13:50:00,31.41,31.41,31.38,31.38,41451.0,27.2459,27.2459,27.2199,27.2199,41451.0
2021-03-30 13:55:00,31.38,31.39,31.31,31.32,48281.0,27.2199,27.2285,27.1591,27.1678,48281.0
2021-03-30 14:00:00,31.31,31.32,31.25,31.27,64909.0,27.1591,27.1678,27.1071,27.1245,64909.0
2021-03-30 14:05:00,31.27,31.32,31.26,31.31,45447.0,27.1245,27.1678,27.1158,27.1591,45447.0
2021-03-30 14:10:00,31.32,31.34,31.29,31.32,43629.0,27.1678,27.1852,27.1418,27.1678,43629.0
2021-03-30 14:15:00,31.32,31.38,31.32,31.37,47433.0,27.1678,27.2199,27.1678,27.2112,47433.0
2021-03-30 14:20:00,31.37,31.39,31.36,31.38,49481.0,27.2112,27.2285,27.2025,27.2199,49481.0
2021-03-30 14:25:00,31.38,31.4,31.34,31.36,81605.0,27.2199,27.2372,27.1852,27.2025,81605.0
2021-03-30 14:30:00,31.36,31.45,31.35,31.44,74355.0,27.2025,27.2806,27.1938,27.2719,74355.0
2021-03-30 14:35:00,31.43,31.44,31.38,31.39,55189.0,27.2632,27.2719,27.2199,27.2285,55189.0
2021-03-30 14:40:00,31.39,31.43,31.39,31.41,61612.0,27.2285,27.2632,27.2285,27.2459,61612.0
2021-03-30 14:45:00,31.42,31.44,31.42,31.44,70231.0,27.2546,27.2719,27.2546,27.2719,70231.0
2021-03-30 14:50:00,31.44,31.45,31.42,31.44,76262.0,27.2719,27.2806,27.2546,27.2719,76262.0
2021-03-30 14:55:00,31.45,31.51,31.43,31.49,79999.0,27.2806,27.3326,27.2632,27.3153,79999.0
2021-03-30 15:00:00,31.49,31.54,31.45,31.53,73578.0,27.3153,27.3587,27.2806,27.35,73578.0
2021-03-30 15:05:00,31.53,31.55,31.52,31.53,66592.0,27.35,27.3673,27.3413,27.35,66592.0
2021-03-30 15:10:00,31.52,31.54,31.5,31.52,64055.0,27.3413,27.3587,27.324,27.3413,64055.0
2021-03-30 15:15:00,31.52,31.53,31.5,31.52,99795.0,27.3413,27.35,27.324,27.3413,99795.0
2021-03-30 15:20:00,31.52,31.55,31.51,31.55,58757.0,27.3413,27.3673,27.3326,27.3673,58757.0
2021-03-30 15:25:00,31.55,31.59,31.52,31.57,147280.0,27.3673,27.402,27.3413,27.3847,147280.0
2021-03-30 15:30:00,31.58,31.66,31.57,31.63,146042.0,27.3934,27.4627,27.3847,27.4367,146042.0
2021-03-30 15:35:00,31.63,31.64,31.53,31.54,93250.0,27.4367,27.4454,27.35,27.3587,93250.0
2021-03-30 15:40:00,31.54,31.55,31.51,31.55,101946.0,27.3587,27.3673,27.3326,27.3673,101946.0
2021-03-30 15:45:00,31.54,31.55,31.51,31.53,80744.0,27.3587,27.3673,27.3326,27.35,80744.0
2021-03-30 15:50:00,31.53,31.54,31.49,31.51,212281.0,27.35,27.3587,27.3153,27.3326,212281.0
2021-03-30 15:55:00,31.51,31.57,31.46,31.57,381015.0,27.3326,27.3847,27.2893,27.3847,381015.0
2021-03-31 09:30:00,31.6,31.91,31.6,31.91,232778.0,27.4107,27.6796,27.4107,27.6796,232778.0
2021-03-31 09:35:00,31.9,31.96,31.83,31.95,121351.0,27.6709,27.723,27.6102,27.7143,121351.0
2021-03-31 09:40:00,31.95,31.98,31.82,31.92,79882.0,27.7143,27.7403,27.6015,27.6883,79882.0
2021-03-31 09:45:00,31.93,31.95,31.73,31.74,96758.0,27.697,27.7143,27.5235,27.5321,96758.0
2021-03-31 09:50:00,31.73,31.84,31.72,31.82,68502.0,27.5235,27.6189,27.5148,27.6015,68502.0
2021-03-31 09:55:00,31.83,31.9,31.83,31.87,58043.0,27.6102,27.6709,27.6102,27.6449,58043.0
2021-03-31 10:00:00,31.87,31.95,31.86,31.89,107060.0,27.6449,27.7143,27.6362,27.6623,107060.0
2021-03-31 10:05:00,31.88,31.94,31.87,31.9,51013.0,27.6536,27.7056,27.6449,27.6709,51013.0
2021-03-31 10:10:00,31.9,31.9,31.8,31.84,68731.0,27.6709,27.6709,27.5842,27.6189,68731.0
2021-03-31 10:15:00,31.85,31.93,31.83,31.92,45256.0,27.6276,27.697,27.6102,27.6883,45256.0
2021-03-31 10:20:00,31.92,31.92,31.87,31.88,68688.0,27.6883,27.6883,27.6449,27.6536,68688.0
2021-03-31 10:25:00,31.88,31.89,31.83,31.86,49319.0,27.6536,27.6623,27.6102,27.6362,49319.0
2021-03-31 10:30:00,31.86,31.87,31.81,31.81,51771.0,27.6362,27.6449,27.5929,27.5929,51771.0
2021-03-31 10:35:00,31.81,31.85,31.75,31.85,61483.0,27.5929,27.6276,27.5408,27.6276,61483.0
2021-03-31 10:40:00,31.86,31.88,31.81,31.83,59606.0,27.6362,27.6536,27.5929,27.6102,59606.0
2021-03-31 10:45:00,31.83,31.84,31.68,31.68,60415.0,27.6102,27.6189,27.4801,27.4801,60415.0
2021-03-31 10:50:00,31.67,31.73,31.67,31.72,55186.0,27.4714,27.5235,27.4714,27.5148,55186.0
2021-03-31 10:55:00,31.72,31.78,31.71,31.76,54326.0,27.5148,27.5668,27.5061,27.5495,54326.0
2021-03-31 11:00:00,31.75,31.79,31.75,31.78,58647.0,27.5408,27.5755,27.5408,27.5668,58647.0
2021-03-31 11:05:00,31.78,31.78,31.73,31.74,116178.0,27.5668,27.5668,27.5235,27.5321,116178.0
2021-03-31 11:10:00,31.74,31.77,31.68,31.76,98235.0,27.5321,27.5582,27.4801,27.5495,98235.0
2021-03-31 11:15:00,31.76,31.82,31.74,31.81,49317.0,27.5495,27.6015,27.5321,27.5929,49317.0
2021-03-31 11:20:00,31.81,31.83,31.8,31.83,49112.0,27.5929,27.6102,27.5842,27.6102,49112.0
2021-03-31 11:25:00,31.82,31.83,31.79,31.81,55912.0,27.6015,27.6102,27.5755,27.5929,55912.0
2021-03-31 11:30:00,31.81,31.82,31.71,31.71,48494.0,27.5929,27.6015,27.5061,27.5061,48494.0
2021-03-31 11:35:00,31.71,31.75,31.69,31.71,47527.0,27.5061,27.5408,27.4888,27.5061,47527.0
2021-03-31 11:40:00,31.71,31.75,31.7,31.75,56907.0,27.5061,27.5408,27.4974,27.5408,56907.0
2021-03-31 11:45:00,31.75,31.8,31.74,31.8,36183.0,27.5408,27.5842,27.5321,27.5842,36183.0
2021-03-31 11:50:00,31.8,31.81,31.77,31.79,37195.0,27.5842,27.5929,27.5582,27.5755,37195.0
2021-03-31 11:55:00,31.79,31.8,31.77,31.78,47379.0,27.5755,27.5842,27.5582,27.5668,47379.0
2021-03-31 12:00:00,31.78,31.8,31.77,31.8,31353.0,27.5668,27.5842,27.5582,27.5842,31353.0
2021-03-31 12:05:00,31.79,31.86,31.79,31.86,35051.0,27.5755,27.6362,27.5755,27.6362,35051.0
2021-03-31 12:10:00,31.85,31.86,31.82,31.86,43814.0,27.6276,27.6362,27.6015,27.6362,43814.0
2021-03-31 12:15:00,31.86,31.87,31.83,31.87,44331.0,27.6362,27.6449,27.6102,27.6449,44331.0
2021-03-31 12:20:00,31.87,31.91,31.85,31.91,49537.0,27.6449,27.6796,27.6276,27.6796,49537.0
2021-03-31 12:25:00,31.9,31.9,31.87,31.89,35166.0,27.6709,27.6709,27.6449,27.6623,35166.0
2021-03-31 12:30:00,31.89,31.9,31.88,31.9,27767.0,27.6623,27.6709,27.6536,27.6709,27767.0
2021-03-31 12:35:00,31.9,31.91,31.87,31.87,27977.0,27.6709,27.6796,27.6449,27.6449,27977.0
2021-03-31 12:40:00,31.88,31.9,31.87,31.88,46536.0,27.6536,27.6709,27.6449,27.6536,46536.0
2021-03-31 12:45:00,31.87,31.89,31.86,31.86,25480.0,27.6449,27.6623,27.6362,27.6362,25480.0
2021-03-31 12:50:00,31.87,31.88,31.86,31.87,23884.0,27.6449,27.6536,27.6362,27.6449,23884.0
2021-03-31 12:55:00,31.88,31.89,31.86,31.88,39828.0,27.6536,27.6623,27.6362,27.6536,39828.0
2021-03-31 13:00:00,31.88,31.94,31.87,31.93,36240.0,27.6536,27.7056,27.6449,27.697,36240.0
2021-03-31 13:05:00,31.94,31.98,31.93,31.98,36323.0,27.7056,27.7403,27.697,27.7403,36323.0
2021-03-31 13:10:00,31.98,32.0,31.97,31.99,30879.0,27.7403,27.7577,27.7316,27.749,30879.0
2021-03-31 13:15:00,31.99,32.0,31.97,31.99,58355.0,27.749,27.7577,27.7316,27.749,58355.0
2021-03-31 13:20:00,31.99,32.0,31.98,31.99,37039.0,27.749,27.7577,27.7403,27.749,37039.0
2021-03-31 13:25:00,31.99,32.07,31.98,32.0,249956.0,27.749,27.8184,27.7403,27.7577,249956.0
2021-03-31 13:30:00,32.0,32.04,32.0,32.04,28913.0,27.7577,27.7924,27.7577,27.7924,28913.0
2021-03-31 13:35:00,32.04,32.06,31.99,32.01,56955.0,27.7924,27.8097,27.749,27.7663,56955.0
2021-03-31 13:40:00,32.01,32.02,31.99,32.01,17638.0,27.7663,27.775,27.749,27.7663,17638.0
2021-03-31 13:45:00,32.01,32.05,31.98,32.05,38835.0,27.7663,27.801,27.7403,27.801,38835.0
2021-03-31 13:50:00,32.05,32.08,32.04,32.08,33228.0,27.801,27.8271,27.7924,27.8271,33228.0
2021-03-31 13:55:00,32.08,32.1,32.08,32.1,28699.0,27.8271,27.8444,27.8271,27.8444,28699.0
2021-03-31 14:00:00,32.1,32.1,32.06,32.06,52196.0,27.8444,27.8444,27.8097,27.8097,52196.0
2021-03-31 14:05:00,32.06,32.06,32.01,32.02,50515.0,27.8097,27.8097,27.7663,27.775,50515.0
2021-03-31 14:10:00,32.03,32.03,31.96,32.0,67670.0,27.7837,27.7837,27.723,27.7577,67670.0
2021-03-31 14:15:00,31.99,32.0,31.97,31.97,55298.0,27.749,27.7577,27.7316,27.7316,55298.0
2021-03-31 14:20:00,31.97,32.0,31.97,31.98,58355.0,27.7316,27.7577,27.7316,27.7403,58355.0
2021-03-31 14:25:00,31.98,32.0,31.97,31.99,61278.0,27.7403,27.7577,27.7316,27.749,61278.0
2021-03-31 14:30:00,31.99,32.09,31.99,32.08,59821.0,27.749,27.8357,27.749,27.8271,59821.0
2021-03-31 14:35:00,32.08,32.1,32.07,32.09,32378.0,27.8271,27.8444,27.8184,27.8357,32378.0
2021-03-31 14:40:00,32.08,32.1,32.04,32.09,78265.0,27.8271,27.8444,27.7924,27.8357,78265.0
2021-03-31 14:45:00,32.09,32.12,32.08,32.09,63682.0,27.8357,27.8618,27.8271,27.8357,63682.0
2021-03-31 14:50:00,32.09,32.12,32.08,32.09,51052.0,27.8357,27.8618,27.8271,27.8357,51052.0
2021-03-31 14:55:00,32.09,32.12,32.05,32.08,50692.0,27.8357,27.8618,27.801,27.8271,50692.0
2021-03-31 15:00:00,32.08,32.09,32.02,32.04,91983.0,27.8271,27.8357,27.775,27.7924,91983.0
2021-03-31 15:05:00,32.03,32.05,32.01,32.02,38691.0,27.7837,27.801,27.7663,27.775,38691.0
2021-03-31 15:10:00,32.02,32.04,31.99,32.02,63652.0,27.775,27.7924,27.749,27.775,63652.0
2021-03-31 15:15:00,32.02,32.04,32.0,32.01,68487.0,27.775,27.7924,27.7577,27.7663,68487.0
2021-03-31 15:20:00,32.01,32.04,32.0,32.02,93540.0,27.7663,27.7924,27.7577,27.775,93540.0
2021-03-31 15:25:00,32.01,32.04,32.0,32.0,80614.0,27.7663,27.7924,27.7577,27.7577,80614.0
2021-03-31 15:30:00,32.0,32.03,31.98,32.0,101206.0,27.7577,27.7837,27.7403,27.7577,101206.0
2021-03-31 15:35:00,32.0,32.0,31.91,31.91,132657.0,27.7577,27.7577,27.6796,27.6796,132657.0
2021-03-31 15:40:00,31.91,31.95,31.88,31.93,152135.0,27.6796,27.7143,27.6536,27.697,152135.0
2021-03-31 15:45:00,31.92,31.94,31.88,31.91,157573.0,27.6883,27.7056,27.6536,27.6796,157573.0
2021-03-31 15:50:00,31.9,31.93,31.81,31.87,236659.0,27.6709,27.697,27.5929,27.6449,236659.0
2021-03-31 15:55:00,31.86,31.87,31.74,31.76,857554.0,27.6362,27.6449,27.5321,27.5495,857554.0
2021-04-01 09:30:00,32.08,32.14,31.89,32.09,254948.0,27.8271,27.8791,27.6623,27.8357,254948.0
2021-04-01 09:35:00,32.07,32.08,31.85,31.88,73734.0,27.8184,27.8271,27.6276,27.6536,73734.0
2021-04-01 09:40:00,31.86,31.88,31.78,31.82,106490.0,27.6362,27.6536,27.5668,27.6015,106490.0
2021-04-01 09:45:00,31.82,31.83,31.7,31.7,91763.0,27.6015,27.6102,27.4974,27.4974,91763.0
2021-04-01 09:50:00,31.7,31.77,31.68,31.76,65377.0,27.4974,27.5582,27.4801,27.5495,65377.0
2021-04-01 09:55:00,31.75,31.82,31.68,31.69,77292.0,27.5408,27.6015,27.4801,27.4888,77292.0
2021-04-01 10:00:00,31.69,31.79,31.66,31.78,75058.0,27.4888,27.5755,27.4627,27.5668,75058.0
2021-04-01 10:05:00,31.79,31.81,31.69,31.7,82055.0,27.5755,27.5929,27.4888,27.4974,82055.0
2021-04-01 10:10:00,31.71,31.71,31.61,31.68,62987.0,27.5061,27.5061,27.4194,27.4801,62987.0
2021-04-01 10:15:00,31.68,31.69,31.63,31.69,104110.0,27.4801,27.4888,27.4367,27.4888,104110.0
2021-04-01 10:20:00,31.69,31.69,31.62,31.65,74805.0,27.4888,27.4888,27.4281,27.4541,74805.0
2021-04-01 10:25:00,31.66,31.73,31.62,31.73,71755.0,27.4627,27.5235,27.4281,27.5235,71755.0
2021-04-01 10:30:00,31.73,31.76,31.68,31.75,63631.0,27.5235,27.5495,27.4801,27.5408,63631.0
2021-04-01 10:35:00,31.75,31.8,31.74,31.8,72510.0,27.5408,27.5842,27.5321,27.5842,72510.0
2021-04-01 10:40:00,31.79,31.86,31.78,31.84,69662.0,27.5755,27.6362,27.5668,27.6189,69662.0
2021-04-01 10:45:00,31.85,31.87,31.84,31.86,52007.0,27.6276,27.6449,27.6189,27.6362,52007.0
2021-04-01 10:50:00,31.86,31.87,31.82,31.83,62544.0,27.6362,27.6449,27.6015,27.6102,62544.0
2021-04-01 10:55:00,31.83,31.9,31.83,31.88,64656.0,27.6102,27.6709,27.6102,27.6536,64656.0
2021-04-01 11:00:00,31.87,31.92,31.85,31.9,55550.0,27.6449,27.6883,27.6276,27.6709,55550.0
2021-04-01 11:05:00,31.89,31.9,31.79,31.83,64354.0,27.6623,27.6709,27.5755,27.6102,64354.0
2021-04-01 11:10:00,31.84,31.85,31.82,31.82,44612.0,27.6189,27.6276,27.6015,27.6015,44612.0
2021-04-01 11:15:00,31.82,31.84,31.79,31.81,95698.0,27.6015,27.6189,27.5755,27.5929,95698.0
2021-04-01 11:20:00,31.8,31.84,31.77,31.8,104388.0,27.5842,27.6189,27.5582,27.5842,104388.0
2021-04-01 11:25:00,31.79,31.84,31.79,31.83,86210.0,27.5755,27.6189,27.5755,27.6102,86210.0
2021-04-01 11:30:00,31.83,31.93,31.82,31.93,94600.0,27.6102,27.697,27.6015,27.697,94600.0
2021-04-01 11:35:00,31.92,31.94,31.87,31.91,81398.0,27.6883,27.7056,27.6449,27.6796,81398.0
2021-04-01 11:40:00,31.91,31.91,31.84,31.85,86852.0,27.6796,27.6796,27.6189,27.6276,86852.0
2021-04-01 11:45:00,31.86,31.86,31.82,31.84,63778.0,27.6362,27.6362,27.6015,27.6189,63778.0
2021-04-01 11:50:00,31.84,31.87,31.84,31.86,47476.0,27.6189,27.6449,27.6189,27.6362,47476.0
2021-04-01 11:55:00,31.87,31.87,31.77,31.78,55212.0,27.6449,27.6449,27.5582,27.5668,55212.0
2021-04-01 12:00:00,31.77,31.79,31.76,31.77,40271.0,27.5582,27.5755,27.5495,27.5582,40271.0
2021-04-01 12:05:00,31.78,31.81,31.76,31.8,60498.0,27.5668,27.5929,27.5495,27.5842,60498.0
2021-04-01 12:10:00,31.8,31.81,31.76,31.81,65334.0,27.5842,27.5929,27.5495,27.5929,65334.0
2021-04-01 12:15:00,31.81,31.83,31.79,31.81,54712.0,27.5929,27.6102,27.5755,27.5929,54712.0
2021-04-01 12:20:00,31.82,31.85,31.79,31.81,134749.0,27.6015,27.6276,27.5755,27.5929,134749.0
2021-04-01 12:25:00,31.81,31.82,31.79,31.81,48222.0,27.5929,27.6015,27.5755,27.5929,48222.0
2021-04-01 12:30:00,31.8,31.81,31.79,31.8,68768.0,27.5842,27.5929,27.5755,27.5842,68768.0
2021-04-01 12:35:00,31.8,31.8,31.76,31.77,62459.0,27.5842,27.5842,27.5495,27.5582,62459.0
2021-04-01 12:40:00,31.77,31.77,31.73,31.74,56162.0,27.5582,27.5582,27.5235,27.5321,56162.0
2021-04-01 12:45:00,31.74,31.78,31.73,31.76,43927.0,27.5321,27.5668,27.5235,27.5495,43927.0
2021-04-01 12:50:00,31.76,31.77,31.73,31.77,38761.0,27.5495,27.5582,27.5235,27.5582,38761.0
2021-04-01 12:55:00,31.77,31.81,31.76,31.81,48174.0,27.5582,27.5929,27.5495,27.5929,48174.0
2021-04-01 13:00:00,31.81,31.85,31.8,31.82,64869.0,27.5929,27.6276,27.5842,27.6015,64869.0
2021-04-01 13:05:00,31.82,31.84,31.81,31.81,48448.0,27.6015,27.6189,27.5929,27.5929,48448.0
2021-04-01 13:10:00,31.81,31.83,31.8,31.83,30650.0,27.5929,27.6102,27.5842,27.6102,30650.0
2021-04-01 13:15:00,31.83,31.83,31.8,31.81,38435.0,27.6102,27.6102,27.5842,27.5929,38435.0
2021-04-01 13:20:00,31.81,31.83,31.81,31.82,47597.0,27.5929,27.6102,27.5929,27.6015,47597.0
2021-04-01 13:25:00,31.83,31.83,31.82,31.83,26836.0,27.6102,27.6102,27.6015,27.6102,26836.0
2021-04-01 13:30:00,31.83,31.91,31.8,31.9,101305.0,27.6102,27.6796,27.5842,27.6709,101305.0
2021-04-01 13:35:00,31.9,31.93,31.89,31.92,53979.0,27.6709,27.697,27.6623,27.6883,53979.0
2021-04-01 13:40:00,31.92,31.92,31.91,31.92,12764.0,27.6883,27.6883,27.6796,27.6883,12764.0
2021-04-01 13:45:00,31.92,31.92,31.85,31.87,78524.0,27.6883,27.6883,27.6276,27.6449,78524.0
2021-04-01 13:50:00,31.87,31.87,31.84,31.87,42625.0,27.6449,27.6449,27.6189,27.6449,42625.0
2021-04-01 13:55:00,31.87,31.89,31.86,31.88,53680.0,27.6449,27.6623,27.6362,27.6536,53680.0
2021-04-01 14:00:00,31.89,31.9,31.86,31.88,32388.0,27.6623,27.6709,27.6362,27.6536,32388.0
2021-04-01 14:05:00,31.88,31.93,31.87,31.91,59565.0,27.6536,27.697,27.6449,27.6796,59565.0
2021-04-01 14:10:00,31.9,31.95,31.9,31.95,40564.0,27.6709,27.7143,27.6709,27.7143,40564.0
2021-04-01 14:15:00,31.95,31.96,31.93,31.96,49555.0,27.7143,27.723,27.697,27.723,49555.0
2021-04-01 14:20:00,31.96,32.0,31.94,32.0,33488.0,27.723,27.7577,27.7056,27.7577,33488.0
2021-04-01 14:25:00,32.0,32.04,31.97,32.04,50794.0,27.7577,27.7924,27.7316,27.7924,50794.0
2021-04-01 14:30:00,32.03,32.06,32.02,32.05,41135.0,27.7837,27.8097,27.775,27.801,41135.0
2021-04-01 14:35:00,32.06,32.07,32.02,32.02,36081.0,27.8097,27.8184,27.775,27.775,36081.0
2021-04-01 14:40:00,32.02,32.04,32.01,32.03,42922.0,27.775,27.7924,27.7663,27.7837,42922.0
2021-04-01 14:45:00,32.04,32.04,32.02,32.02,38117.0,27.7924,27.7924,27.775,27.775,38117.0
2021-04-01 14:50:00,32.02,32.04,31.99,32.0,42517.0,27.775,27.7924,27.749,27.7577,42517.0
2021-04-01 14:55:00,32.0,32.02,31.99,32.01,37351.0,27.7577,27.775,27.749,27.7663,37351.0
2021-04-01 15:00:00,32.02,32.03,32.0,32.01,65241.0,27.775,27.7837,27.7577,27.7663,65241.0
2021-04-01 15:05:00,32.02,32.02,31.99,32.01,96838.0,27.775,27.775,27.749,27.7663,96838.0
2021-04-01 15:10:00,32.02,32.03,31.96,31.97,101697.0,27.775,27.7837,27.723,27.7316,101697.0
2021-04-01 15:15:00,31.96,31.97,31.94,31.95,71530.0,27.723,27.7316,27.7056,27.7143,71530.0
2021-04-01 15:20:00,31.94,31.95,31.89,31.91,87683.0,27.7056,27.7143,27.6623,27.6796,87683.0
2021-04-01 15:25:00,31.91,31.93,31.89,31.89,96295.0,27.6796,27.697,27.6623,27.6623,96295.0
2021-04-01 15:30:00,31.9,31.9,31.83,31.87,203816.0,27.6709,27.6709,27.6102,27.6449,203816.0
2021-04-01 15:35:00,31.87,31.88,31.83,31.85,115755.0,27.6449,27.6536,27.6102,27.6276,115755.0
2021-04-01 15:40:00,31.85,31.9,31.85,31.88,147777.0,27.6276,27.6709,27.6276,27.6536,147777.0
2021-04-01 15:45:00,31.88,31.93,31.86,31.9,146481.0,27.6536,27.697,27.6362,27.6709,146481.0
2021-04-01 15:50:00,31.91,31.98,31.9,31.98,253215.0,27.6796,27.7403,27.6709,27.7403,253215.0
2021-04-01 15:55:00,31.98,32.07,31.97,32.06,552763.0,27.7403,27.8184,27.7316,27.8097,552763.0
2021-04-05 09:30:00,32.32,32.43,32.21,32.32,249083.0,28.0352,28.1307,27.9398,28.0352,249083.0
2021-04-05 09:35:00,32.31,32.38,32.14,32.15,95214.0,28.0266,28.0873,27.8791,27.8878,95214.0
2021-04-05 09:40:00,32.14,32.14,32.07,32.09,74454.0,27.8791,27.8791,27.8184,27.8357,74454.0
2021-04-05 09:45:00,32.09,32.12,31.92,31.93,113021.0,27.8357,27.8618,27.6883,27.697,113021.0
2021-04-05 09:50:00,31.93,31.94,31.79,31.81,59035.0,27.697,27.7056,27.5755,27.5929,59035.0
2021-04-05 09:55:00,31.8,31.84,31.74,31.84,80303.0,27.5842,27.6189,27.5321,27.6189,80303.0
2021-04-05 10:00:00,31.84,31.89,31.78,31.86,92248.0,27.6189,27.6623,27.5668,27.6362,92248.0
2021-04-05 10:05:00,31.86,31.9,31.81,31.89,76433.0,27.6362,27.6709,27.5929,27.6623,76433.0
2021-04-05 10:10:00,31.9,32.06,31.88,32.05,111892.0,27.6709,27.8097,27.6536,27.801,111892.0
2021-04-05 10:15:00,32.05,32.17,32.05,32.15,105367.0,27.801,27.9051,27.801,27.8878,105367.0
2021-04-05 10:20:00,32.16,32.29,32.15,32.28,77030.0,27.8965,28.0092,27.8878,28.0006,77030.0
2021-04-05 10:25:00,32.28,32.31,32.25,32.29,88934.0,28.0006,28.0266,27.9745,28.0092,88934.0
2021-04-05 10:30:00,32.29,32.33,32.2,32.22,103536.0,28.0092,28.0439,27.9312,27.9485,103536.0
2021-04-05 10:35:00,32.21,32.27,32.19,32.26,58212.0,27.9398,27.9919,27.9225,27.9832,58212.0
2021-04-05 10:40:00,32.26,32.28,32.22,32.27,38057.0,27.9832,28.0006,27.9485,27.9919,38057.0
2021-04-05 10:45:00,32.28,32.32,32.26,32.31,43503.0,28.0006,28.0352,27.9832,28.0266,43503.0
2021-04-05 10:50:00,32.3,32.31,32.26,32.27,57730.0,28.0179,28.0266,27.9832,27.9919,57730.0
2021-04-05 10:55:00,32.28,32.38,32.28,32.31,70065.0,28.0006,28.0873,28.0006,28.0266,70065.0
2021-04-05 11:00:00,32.3,32.32,32.22,32.26,49755.0,28.0179,28.0352,27.9485,27.9832,49755.0
2021-04-05 11:05:00,32.27,32.32,32.25,32.32,46641.0,27.9919,28.0352,27.9745,28.0352,46641.0
2021-04-05 11:10:00,32.32,32.4,32.32,32.39,56425.0,28.0352,28.1046,28.0352,28.096,56425.0
2021-04-05 11:15:00,32.38,32.42,32.36,32.41,39005.0,28.0873,28.122,28.0699,28.1133,39005.0
2021-04-05 11:20:00,32.41,32.43,32.4,32.42,31030.0,28.1133,28.1307,28.1046,28.122,31030.0
2021-04-05 11:25:00,32.43,32.44,32.38,32.41,47586.0,28.1307,28.1393,28.0873,28.1133,47586.0
2021-04-05 11:30:00,32.42,32.43,32.39,32.4,57316.0,28.122,28.1307,28.096,28.1046,57316.0
2021-04-05 11:35:00,32.39,32.43,32.38,32.38,55218.0,28.096,28.1307,28.0873,28.0873,55218.0
2021-04-05 11:40:00,32.38,32.43,32.37,32.41,51314.0,28.0873,28.1307,28.0786,28.1133,51314.0
2021-04-05 11:45:00,32.42,32.42,32.38,32.41,41204.0,28.122,28.122,28.0873,28.1133,41204.0
2021-04-05 11:50:00,32.41,32.46,32.41,32.42,53278.0,28.1133,28.1567,28.1133,28.122,53278.0
2021-04-05 11:55:00,32.43,32.46,32.41,32.42,84346.0,28.1307,28.1567,28.1133,28.122,84346.0
2021-04-05 12:00:00,32.42,32.51,32.42,32.5,59132.0,28.122,28.2001,28.122,28.1914,59132.0
2021-04-05 12:05:00,32.5,32.53,32.48,32.52,41962.0,28.1914,28.2174,28.174,28.2087,41962.0
2021-04-05 12:10:00,32.52,32.54,32.49,32.49,52018.0,28.2087,28.2261,28.1827,28.1827,52018.0
2021-04-05 12:15:00,32.5,32.5,32.43,32.45,55355.0,28.1914,28.1914,28.1307,28.148,55355.0
2021-04-05 12:20:00,32.45,32.53,32.44,32.52,42250.0,28.148,28.2174,28.1393,28.2087,42250.0
2021-04-05 12:25:00,32.52,32.57,32.52,32.56,59837.0,28.2087,28.2521,28.2087,28.2434,59837.0
2021-04-05 12:30:00,32.55,32.59,32.54,32.56,36953.0,28.2348,28.2695,28.2261,28.2434,36953.0
2021-04-05 12:35:00,32.56,32.58,32.52,32.53,49413.0,28.2434,28.2608,28.2087,28.2174,49413.0
2021-04-05 12:40:00,32.54,32.55,32.51,32.54,28776.0,28.2261,28.2348,28.2001,28.2261,28776.0
2021-04-05 12:45:00,32.54,32.58,32.53,32.54,59936.0,28.2261,28.2608,28.2174,28.2261,59936.0
2021-04-05 12:50:00,32.53,32.57,32.52,32.55,52867.0,28.2174,28.2521,28.2087,28.2348,52867.0
2021-04-05 12:55:00,32.55,32.58,32.53,32.58,43074.0,28.2348,28.2608,28.2174,28.2608,43074.0
2021-04-05 13:00:00,32.57,32.59,32.55,32.58,43027.0,28.2521,28.2695,28.2348,28.2608,43027.0
2021-04-05 13:05:00,32.58,32.62,32.56,32.59,70896.0,28.2608,28.2955,28.2434,28.2695,70896.0
2021-04-05 13:10:00,32.59,32.59,32.55,32.56,29243.0,28.2695,28.2695,28.2348,28.2434,29243.0
2021-04-05 13:15:00,32.55,32.59,32.54,32.58,62287.0,28.2348,28.2695,28.2261,28.2608,62287.0
2021-04-05 13:20:00,32.57,32.59,32.55,32.58,35105.0,28.2521,28.2695,28.2348,28.2608,35105.0
2021-04-05 13:25:00,32.58,32.58,32.46,32.48,62640.0,28.2608,28.2608,28.1567,28.174,62640.0
2021-04-05 13:30:00,32.47,32.52,32.46,32.51,24353.0,28.1654,28.2087,28.1567,28.2001,24353.0
2021-04-05 13:35:00,32.51,32.53,32.5,32.51,35680.0,28.2001,28.2174,28.1914,28.2001,35680.0
2021-04-05 13:40:00,32.51,32.52,32.47,32.48,36386.0,28.2001,28.2087,28.1654,28.174,36386.0
2021-04-05 13:45:00,32.48,32.49,32.46,32.48,76413.0,28.174,28.1827,28.1567,28.174,76413.0
2021-04-05 13:50:00,32.48,32.49,32.46,32.48,39330.0,28.174,28.1827,28.1567,28.174,39330.0
2021-04-05 13:55:00,32.48,32.48,32.44,32.45,53162.0,28.174,28.174,28.1393,28.148,53162.0
2021-04-05 14:00:00,32.44,32.44,32.39,32.4,75374.0,28.1393,28.1393,28.096,28.1046,75374.0
2021-04-05 14:05:00,32.4,32.41,32.39,32.4,32596.0,28.1046,28.1133,28.096,28.1046,32596.0
2021-04-05 14:10:00,32.41,32.41,32.37,32.38,48132.0,28.1133,28.1133,28.0786,28.0873,48132.0
2021-04-05 14:15:00,32.38,32.4,32.37,32.4,35707.0,28.0873,28.1046,28.0786,28.1046,35707.0
2021-04-05 14:20:00,32.4,32.4,32.35,32.37,60653.0,28.1046,28.1046,28.0613,28.0786,60653.0
2021-04-05 14:25:00,32.37,32.41,32.33,32.41,77332.0,28.0786,28.1133,28.0439,28.1133,77332.0
2021-04-05 14:30:00,32.41,32.46,32.4,32.45,42794.0,28.1133,28.1567,28.1046,28.148,42794.0
2021-04-05 14:35:00,32.44,32.48,32.42,32.43,67504.0,28.1393,28.174,28.122,28.1307,67504.0
2021-04-05 14:40:00,32.43,32.46,32.4,32.41,96582.0,28.1307,28.1567,28.1046,28.1133,96582.0
2021-04-05 14:45:00,32.41,32.42,32.39,32.41,52470.0,28.1133,28.122,28.096,28.1133,52470.0
2021-04-05 14:50:00,32.41,32.42,32.38,32.39,31886.0,28.1133,28.122,28.0873,28.096,31886.0
2021-04-05 14:55:00,32.39,32.39,32.36,32.37,51470.0,28.096,28.096,28.0699,28.0786,51470.0
2021-04-05 15:00:00,32.37,32.38,32.33,32.34,81036.0,28.0786,28.0873,28.0439,28.0526,81036.0
2021-04-05 15:05:00,32.34,32.43,32.34,32.41,51425.0,28.0526,28.1307,28.0526,28.1133,51425.0
2021-04-05 15:10:00,32.41,32.46,32.41,32.45,61098.0,28.1133,28.1567,28.1133,28.148,61098.0
2021-04-05 15:15:00,32.45,32.51,32.44,32.51,84981.0,28.148,28.2001,28.1393,28.2001,84981.0
2021-04-05 15:20:00,32.5,32.53,32.45,32.45,86544.0,28.1914,28.2174,28.148,28.148,86544.0
2021-04-05 15:25:00,32.45,32.46,32.42,32.46,75596.0,28.148,28.1567,28.122,28.1567,75596.0
2021-04-05 15:30:00,32.46,32.49,32.44,32.46,117052.0,28.1567,28.1827,28.1393,28.1567,117052.0
2021-04-05 15:35:00,32.47,32.51,32.46,32.51,102679.0,28.1654,28.2001,28.1567,28.2001,102679.0
2021-04-05 15:40:00,32.5,32.52,32.46,32.49,141522.0,28.1914,28.2087,28.1567,28.1827,141522.0
2021-04-05 15:45:00,32.5,32.5,32.45,32.46,102091.0,28.1914,28.1914,28.148,28.1567,102091.0
2021-04-05 15:50:00,32.46,32.47,32.42,32.46,166118.0,28.1567,28.1654,28.122,28.1567,166118.0
2021-04-05 15:55:00,32.45,32.49,32.43,32.46,271087.0,28.148,28.1827,28.1307,28.1567,271087.0
2021-04-06 09:30:00,32.33,32.56,32.31,32.43,227073.0,28.0439,28.2434,28.0266,28.1307,227073.0
2021-04-06 09:35:00,32.42,32.56,32.42,32.51,78395.0,28.122,28.2434,28.122,28.2001,78395.0
2021-04-06 09:40:00,32.52,32.54,32.45,32.49,51224.0,28.2087,28.2261,28.148,28.1827,51224.0
2021-04-06 09:45:00,32.48,32.57,32.47,32.49,116216.0,28.174,28.2521,28.1654,28.1827,116216.0
2021-04-06 09:50:00,32.49,32.51,32.38,32.41,90257.0,28.1827,28.2001,28.0873,28.1133,90257.0
2021-04-06 09:55:00,32.41,32.46,32.38,32.45,86079.0,28.1133,28.1567,28.0873,28.148,86079.0
2021-04-06 10:00:00,32.45,32.53,32.44,32.51,86443.0,28.148,28.2174,28.1393,28.2001,86443.0
2021-04-06 10:05:00,32.51,32.51,32.33,32.33,53824.0,28.2001,28.2001,28.0439,28.0439,53824.0
2021-04-06 10:10:00,32.33,32.4,32.32,32.39,71686.0,28.0439,28.1046,28.0352,28.096,71686.0
2021-04-06 10:15:00,32.39,32.43,32.35,32.41,87863.0,28.096,28.1307,28.0613,28.1133,87863.0
2021-04-06 10:20:00,32.41,32.42,32.22,32.22,205156.0,28.1133,28.122,27.9485,27.9485,205156.0
2021-04-06 10:25:00,32.22,32.25,32.18,32.19,236167.0,27.9485,27.9745,27.9138,27.9225,236167.0
2021-04-06 10:30:00,32.19,32.29,32.18,32.28,83480.0,27.9225,28.0092,27.9138,28.0006,83480.0
2021-04-06 10:35:00,32.29,32.29,32.24,32.25,72110.0,28.0092,28.0092,27.9659,27.9745,72110.0
2021-04-06 10:40:00,32.25,32.29,32.16,32.17,63288.0,27.9745,28.0092,27.8965,27.9051,63288.0
2021-04-06 10:45:00,32.18,32.21,32.14,32.2,75889.0,27.9138,27.9398,27.8791,27.9312,75889.0
2021-04-06 10:50:00,32.22,32.26,32.19,32.24,75320.0,27.9485,27.9832,27.9225,27.9659,75320.0
2021-04-06 10:55:00,32.25,32.25,32.16,32.18,54416.0,27.9745,27.9745,27.8965,27.9138,54416.0
2021-04-06 11:00:00,32.17,32.17,32.07,32.08,78386.0,27.9051,27.9051,27.8184,27.8271,78386.0
2021-04-06 11:05:00,32.09,32.09,32.04,32.08,56749.0,27.8357,27.8357,27.7924,27.8271,56749.0
2021-04-06 11:10:00,32.08,32.13,32.07,32.11,106158.0,27.8271,27.8704,27.8184,27.8531,106158.0
2021-04-06 11:15:00,32.11,32.21,32.1,32.2,57923.0,27.8531,27.9398,27.8444,27.9312,57923.0
2021-04-06 11:20:00,32.2,32.24,32.16,32.2,72113.0,27.9312,27.9659,27.8965,27.9312,72113.0
2021-04-06 11:25:00,32.2,32.25,32.18,32.25,51639.0,27.9312,27.9745,27.9138,27.9745,51639.0
2021-04-06 11:30:00,32.25,32.28,32.24,32.26,56991.0,27.9745,28.0006,27.9659,27.9832,56991.0
2021-04-06 11:35:00,32.26,32.26,32.22,32.24,71326.0,27.9832,27.9832,27.9485,27.9659,71326.0
2021-04-06 11:40:00,32.25,32.32,32.23,32.32,73171.0,27.9745,28.0352,27.9572,28.0352,73171.0
2021-04-06 11:45:00,32.32,32.34,32.31,32.34,32641.0,28.0352,28.0526,28.0266,28.0526,32641.0
2021-04-06 11:50:00,32.33,32.34,32.31,32.32,50434.0,28.0439,28.0526,28.0266,28.0352,50434.0
2021-04-06 11:55:00,32.32,32.35,32.31,32.32,42010.0,28.0352,28.0613,28.0266,28.0352,42010.0
2021-04-06 12:00:00,32.31,32.35,32.24,32.25,57352.0,28.0266,28.0613,27.9659,27.9745,57352.0
2021-04-06 12:05:00,32.25,32.26,32.23,32.23,41273.0,27.9745,27.9832,27.9572,27.9572,41273.0
2021-04-06 12:10:00,32.23,32.24,32.22,32.23,35523.0,27.9572,27.9659,27.9485,27.9572,35523.0
2021-04-06 12:15:00,32.23,32.25,32.22,32.23,54107.0,27.9572,27.9745,27.9485,27.9572,54107.0
2021-04-06 12:20:00,32.23,32.28,32.23,32.25,43849.0,27.9572,28.0006,27.9572,27.9745,43849.0
2021-04-06 12:25:00,32.25,32.29,32.25,32.29,43487.0,27.9745,28.0092,27.9745,28.0092,43487.0
2021-04-06 12:30:00,32.29,32.29,32.24,32.26,59740.0,28.0092,28.0092,27.9659,27.9832,59740.0
2021-04-06 12:35:00,32.26,32.33,32.25,32.31,95143.0,27.9832,28.0439,27.9745,28.0266,95143.0
2021-04-06 12:40:00,32.3,32.35,32.3,32.35,45956.0,28.0179,28.0613,28.0179,28.0613,45956.0
2021-04-06 12:45:00,32.34,32.35,32.26,32.27,64334.0,28.0526,28.0613,27.9832,27.9919,64334.0
2021-04-06 12:50:00,32.27,32.27,32.25,32.27,40422.0,27.9919,27.9919,27.9745,27.9919,40422.0
2021-04-06 12:55:00,32.26,32.34,32.24,32.32,56226.0,27.9832,28.0526,27.9659,28.0352,56226.0
2021-04-06 13:00:00,32.31,32.33,32.3,32.32,28098.0,28.0266,28.0439,28.0179,28.0352,28098.0
2021-04-06 13:05:00,32.32,32.32,32.21,32.22,39974.0,28.0352,28.0352,27.9398,27.9485,39974.0
2021-04-06 13:10:00,32.22,32.25,32.2,32.23,34420.0,27.9485,27.9745,27.9312,27.9572,34420.0
2021-04-06 13:15:00,32.23,32.28,32.23,32.26,97288.0,27.9572,28.0006,27.9572,27.9832,97288.0
2021-04-06 13:20:00,32.26,32.26,32.21,32.23,45390.0,27.9832,27.9832,27.9398,27.9572,45390.0
2021-04-06 13:25:00,32.23,32.24,32.21,32.23,36244.0,27.9572,27.9659,27.9398,27.9572,36244.0
2021-04-06 13:30:00,32.23,32.23,32.19,32.22,42020.0,27.9572,27.9572,27.9225,27.9485,42020.0
2021-04-06 13:35:00,32.22,32.32,32.21,32.31,156455.0,27.9485,28.0352,27.9398,28.0266,156455.0
2021-04-06 13:40:00,32.31,32.34,32.27,32.34,38652.0,28.0266,28.0526,27.9919,28.0526,38652.0
2021-04-06 13:45:00,32.33,32.38,32.32,32.34,42995.0,28.0439,28.0873,28.0352,28.0526,42995.0
2021-04-06 13:50:00,32.35,32.38,32.34,32.36,39195.0,28.0613,28.0873,28.0526,28.0699,39195.0
2021-04-06 13:55:00,32.36,32.37,32.32,32.34,30092.0,28.0699,28.0786,28.0352,28.0526,30092.0
2021-04-06 14:00:00,32.34,32.37,32.33,32.37,63628.0,28.0526,28.0786,28.0439,28.0786,63628.0
2021-04-06 14:05:00,32.36,32.41,32.35,32.4,54646.0,28.0699,28.1133,28.0613,28.1046,54646.0
2021-04-06 14:10:00,32.4,32.41,32.38,32.4,34099.0,28.1046,28.1133,28.0873,28.1046,34099.0
2021-04-06 14:15:00,32.41,32.43,32.39,32.43,61991.0,28.1133,28.1307,28.096,28.1307,61991.0
2021-04-06 14:20:00,32.43,32.43,32.39,32.41,41429.0,28.1307,28.1307,28.096,28.1133,41429.0
2021-04-06 14:25:00,32.41,32.41,32.37,32.38,45690.0,28.1133,28.1133,28.0786,28.0873,45690.0
2021-04-06 14:30:00,32.37,32.37,32.33,32.36,51348.0,28.0786,28.0786,28.0439,28.0699,51348.0
2021-04-06 14:35:00,32.37,32.37,32.32,32.34,70006.0,28.0786,28.0786,28.0352,28.0526,70006.0
2021-04-06 14:40:00,32.34,32.42,32.34,32.41,42431.0,28.0526,28.122,28.0526,28.1133,42431.0
2021-04-06 14:45:00,32.41,32.43,32.4,32.43,46267.0,28.1133,28.1307,28.1046,28.1307,46267.0
2021-04-06 14:50:00,32.42,32.42,32.35,32.36,59093.0,28.122,28.122,28.0613,28.0699,59093.0
2021-04-06 14:55:00,32.36,32.39,32.33,32.34,55184.0,28.0699,28.096,28.0439,28.0526,55184.0
2021-04-06 15:00:00,32.33,32.37,32.31,32.32,64628.0,28.0439,28.0786,28.0266,28.0352,64628.0
2021-04-06 15:05:00,32.32,32.34,32.3,32.32,66194.0,28.0352,28.0526,28.0179,28.0352,66194.0
2021-04-06 15:10:00,32.32,32.32,32.23,32.27,111504.0,28.0352,28.0352,27.9572,27.9919,111504.0
2021-04-06 15:15:00,32.27,32.3,32.25,32.29,86897.0,27.9919,28.0179,27.9745,28.0092,86897.0
2021-04-06 15:20:00,32.29,32.32,32.28,32.3,68648.0,28.0092,28.0352,28.0006,28.0179,68648.0
2021-04-06 15:25:00,32.3,32.31,32.28,32.29,94033.0,28.0179,28.0266,28.0006,28.0092,94033.0
2021-04-06 15:30:00,32.29,32.31,32.27,32.27,114643.0,28.0092,28.0266,27.9919,27.9919,114643.0
2021-04-06 15:35:00,32.27,32.3,32.25,32.27,104168.0,27.9919,28.0179,27.9745,27.9919,104168.0
2021-04-06 15:40:00,32.27,32.34,32.24,32.25,154384.0,27.9919,28.0526,27.9659,27.9745,154384.0
2021-04-06 15:45:00,32.24,32.3,32.24,32.3,103479.0,27.9659,28.0179,27.9659,28.0179,103479.0
2021-04-06 15:50:00,32.3,32.33,32.26,32.29,195487.0,28.0179,28.0439,27.9832,28.0092,195487.0
2021-04-06 15:55:00,32.28,32.34,32.27,32.29,585826.0,28.0006,28.0526,27.9919,28.0092,585826.0
2021-04-07 09:30:00,32.2,32.58,32.2,32.57,273205.0,27.9312,28.2608,27.9312,28.2521,273205.0
2021-04-07 09:35:00,32.56,32.56,32.37,32.51,114341.0,28.2434,28.2434,28.0786,28.2001,114341.0
2021-04-07 09:40:00,32.49,32.55,32.42,32.51,89837.0,28.1827,28.2348,28.122,28.2001,89837.0
2021-04-07 09:45:00,32.51,32.6,32.45,32.55,75432.0,28.2001,28.2781,28.148,28.2348,75432.0
2021-04-07 09:50:00,32.55,32.58,32.5,32.54,62375.0,28.2348,28.2608,28.1914,28.2261,62375.0
2021-04-07 09:55:00,32.53,32.6,32.5,32.58,53146.0,28.2174,28.2781,28.1914,28.2608,53146.0
2021-04-07 10:00:00,32.58,32.6,32.52,32.58,77374.0,28.2608,28.2781,28.2087,28.2608,77374.0
2021-04-07 10:05:00,32.59,32.62,32.55,32.59,64250.0,28.2695,28.2955,28.2348,28.2695,64250.0
2021-04-07 10:10:00,32.59,32.6,32.55,32.59,55187.0,28.2695,28.2781,28.2348,28.2695,55187.0
2021-04-07 10:15:00,32.61,32.66,32.58,32.64,74974.0,28.2868,28.3302,28.2608,28.3128,74974.0
2021-04-07 10:20:00,32.64,32.67,32.6,32.66,51077.0,28.3128,28.3388,28.2781,28.3302,51077.0
2021-04-07 10:25:00,32.66,32.66,32.55,32.62,74592.0,28.3302,28.3302,28.2348,28.2955,74592.0
2021-04-07 10:30:00,32.62,32.65,32.59,32.65,60014.0,28.2955,28.3215,28.2695,28.3215,60014.0
2021-04-07 10:35:00,32.65,32.66,32.59,32.61,81103.0,28.3215,28.3302,28.2695,28.2868,81103.0
2021-04-07 10:40:00,32.61,32.64,32.59,32.6,62730.0,28.2868,28.3128,28.2695,28.2781,62730.0
2021-04-07 10:45:00,32.6,32.63,32.59,32.61,62753.0,28.2781,28.3042,28.2695,28.2868,62753.0
2021-04-07 10:50:00,32.6,32.65,32.6,32.64,55578.0,28.2781,28.3215,28.2781,28.3128,55578.0
2021-04-07 10:55:00,32.63,32.64,32.57,32.64,70550.0,28.3042,28.3128,28.2521,28.3128,70550.0
2021-04-07 11:00:00,32.63,32.63,32.55,32.63,63525.0,28.3042,28.3042,28.2348,28.3042,63525.0
2021-04-07 11:05:00,32.62,32.62,32.51,32.52,60153.0,28.2955,28.2955,28.2001,28.2087,60153.0
2021-04-07 11:10:00,32.52,32.52,32.47,32.47,70936.0,28.2087,28.2087,28.1654,28.1654,70936.0
2021-04-07 11:15:00,32.48,32.48,32.41,32.41,70197.0,28.174,28.174,28.1133,28.1133,70197.0
2021-04-07 11:20:00,32.41,32.42,32.32,32.37,114290.0,28.1133,28.122,28.0352,28.0786,114290.0
2021-04-07 11:25:00,32.36,32.41,32.32,32.4,64070.0,28.0699,28.1133,28.0352,28.1046,64070.0
2021-04-07 11:30:00,32.4,32.4,32.28,32.34,49472.0,28.1046,28.1046,28.0006,28.0526,49472.0
2021-04-07 11:35:00,32.33,32.34,32.26,32.26,42567.0,28.0439,28.0526,27.9832,27.9832,42567.0
2021-04-07 11:40:00,32.27,32.29,32.24,32.27,37906.0,27.9919,28.0092,27.9659,27.9919,37906.0
2021-04-07 11:45:00,32.27,32.3,32.25,32.27,34742.0,27.9919,28.0179,27.9745,27.9919,34742.0
2021-04-07 11:50:00,32.28,32.31,32.26,32.3,31775.0,28.0006,28.0266,27.9832,28.0179,31775.0
2021-04-07 11:55:00,32.3,32.3,32.25,32.3,29394.0,28.0179,28.0179,27.9745,28.0179,29394.0
2021-04-07 12:00:00,32.29,32.32,32.28,32.29,39795.0,28.0092,28.0352,28.0006,28.0092,39795.0
2021-04-07 12:05:00,32.3,32.33,32.29,32.31,31162.0,28.0179,28.0439,28.0092,28.0266,31162.0
2021-04-07 12:10:00,32.32,32.32,32.28,32.3,44007.0,28.0352,28.0352,28.0006,28.0179,44007.0
2021-04-07 12:15:00,32.29,32.29,32.21,32.24,36729.0,28.0092,28.0092,27.9398,27.9659,36729.0
2021-04-07 12:20:00,32.25,32.29,32.24,32.29,32280.0,27.9745,28.0092,27.9659,28.0092,32280.0
2021-04-07 12:25:00,32.28,32.29,32.27,32.27,33273.0,28.0006,28.0092,27.9919,27.9919,33273.0
2021-04-07 12:30:00,32.27,32.33,32.25,32.33,38077.0,27.9919,28.0439,27.9745,28.0439,38077.0
2021-04-07 12:35:00,32.34,32.35,32.29,32.3,320991.0,28.0526,28.0613,28.0092,28.0179,320991.0
2021-04-07 12:40:00,32.3,32.3,32.22,32.27,106235.0,28.0179,28.0179,27.9485,27.9919,106235.0
2021-04-07 12:45:00,32.27,32.28,32.24,32.24,82398.0,27.9919,28.0006,27.9659,27.9659,82398.0
2021-04-07 12:50:00,32.24,32.28,32.23,32.25,48222.0,27.9659,28.0006,27.9572,27.9745,48222.0
2021-04-07 12:55:00,32.26,32.27,32.24,32.26,47643.0,27.9832,27.9919,27.9659,27.9832,47643.0
2021-04-07 13:00:00,32.26,32.29,32.25,32.25,65068.0,27.9832,28.0092,27.9745,27.9745,65068.0
2021-04-07 13:05:00,32.26,32.29,32.25,32.28,78516.0,27.9832,28.0092,27.9745,28.0006,78516.0
2021-04-07 13:10:00,32.28,32.29,32.27,32.27,44330.0,28.0006,28.0092,27.9919,27.9919,44330.0
2021-04-07 13:15:00,32.27,32.3,32.25,32.26,64313.0,27.9919,28.0179,27.9745,27.9832,64313.0
2021-04-07 13:20:00,32.26,32.27,32.22,32.22,29528.0,27.9832,27.9919,27.9485,27.9485,29528.0
2021-04-07 13:25:00,32.21,32.26,32.21,32.22,50898.0,27.9398,27.9832,27.9398,27.9485,50898.0
2021-04-07 13:30:00,32.22,32.24,32.2,32.22,28329.0,27.9485,27.9659,27.9312,27.9485,28329.0
2021-04-07 13:35:00,32.23,32.25,32.21,32.25,37086.0,27.9572,27.9745,27.9398,27.9745,37086.0
2021-04-07 13:40:00,32.25,32.26,32.21,32.22,54856.0,27.9745,27.9832,27.9398,27.9485,54856.0
2021-04-07 13:45:00,32.22,32.24,32.2,32.2,64188.0,27.9485,27.9659,27.9312,27.9312,64188.0
2021-04-07 13:50:00,32.2,32.21,32.17,32.19,54229.0,27.9312,27.9398,27.9051,27.9225,54229.0
2021-04-07 13:55:00,32.2,32.23,32.15,32.21,93110.0,27.9312,27.9572,27.8878,27.9398,93110.0
2021-04-07 14:00:00,32.21,32.23,32.19,32.21,49458.0,27.9398,27.9572,27.9225,27.9398,49458.0
2021-04-07 14:05:00,32.21,32.28,32.2,32.26,88527.0,27.9398,28.0006,27.9312,27.9832,88527.0
2021-04-07 14:10:00,32.27,32.28,32.22,32.22,70168.0,27.9919,28.0006,27.9485,27.9485,70168.0
2021-04-07 14:15:00,32.23,32.23,32.19,32.22,64080.0,27.9572,27.9572,27.9225,27.9485,64080.0
2021-04-07 14:20:00,32.22,32.25,32.2,32.23,50164.0,27.9485,27.9745,27.9312,27.9572,50164.0
2021-04-07 14:25:00,32.23,32.29,32.21,32.29,40049.0,27.9572,28.0092,27.9398,28.0092,40049.0
2021-04-07 14:30:00,32.28,32.32,32.26,32.27,61634.0,28.0006,28.0352,27.9832,27.9919,61634.0
2021-04-07 14:35:00,32.27,32.27,32.24,32.25,23216.0,27.9919,27.9919,27.9659,27.9745,23216.0
2021-04-07 14:40:00,32.25,32.27,32.24,32.25,36322.0,27.9745,27.9919,27.9659,27.9745,36322.0
2021-04-07 14:45:00,32.25,32.27,32.24,32.27,51926.0,27.9745,27.9919,27.9659,27.9919,51926.0
2021-04-07 14:50:00,32.26,32.28,32.24,32.24,54355.0,27.9832,28.0006,27.9659,27.9659,54355.0
2021-04-07 14:55:00,32.24,32.28,32.24,32.26,58118.0,27.9659,28.0006,27.9659,27.9832,58118.0
2021-04-07 15:00:00,32.27,32.31,32.26,32.28,48790.0,27.9919,28.0266,27.9832,28.0006,48790.0
2021-04-07 15:05:00,32.29,32.3,32.26,32.27,55400.0,28.0092,28.0179,27.9832,27.9919,55400.0
2021-04-07 15:10:00,32.27,32.3,32.26,32.28,64187.0,27.9919,28.0179,27.9832,28.0006,64187.0
2021-04-07 15:15:00,32.27,32.29,32.26,32.29,47134.0,27.9919,28.0092,27.9832,28.0092,47134.0
2021-04-07 15:20:00,32.29,32.31,32.26,32.26,52208.0,28.0092,28.0266,27.9832,27.9832,52208.0
2021-04-07 15:25:00,32.26,32.27,32.21,32.24,63372.0,27.9832,27.9919,27.9398,27.9659,63372.0
2021-04-07 15:30:00,32.23,32.24,32.21,32.22,68988.0,27.9572,27.9659,27.9398,27.9485,68988.0
2021-04-07 15:35:00,32.22,32.28,32.2,32.27,88761.0,27.9485,28.0006,27.9312,27.9919,88761.0
2021-04-07 15:40:00,32.26,32.28,32.22,32.26,117785.0,27.9832,28.0006,27.9485,27.9832,117785.0
2021-04-07 15:45:00,32.25,32.3,32.24,32.3,88398.0,27.9745,28.0179,27.9659,28.0179,88398.0
2021-04-07 15:50:00,32.3,32.32,32.27,32.32,145272.0,28.0179,28.0352,27.9919,28.0352,145272.0
2021-04-07 15:55:00,32.32,32.33,32.27,32.27,336218.0,28.0352,28.0439,27.9919,27.9919,336218.0
2021-04-08 09:30:00,32.52,32.69,32.47,32.54,225043.0,28.2087,28.3562,28.1654,28.2261,225043.0
2021-04-08 09:35:00,32.54,32.55,32.39,32.45,96250.0,28.2261,28.2348,28.096,28.148,96250.0
2021-04-08 09:40:00,32.44,32.44,32.36,32.38,54901.0,28.1393,28.1393,28.0699,28.0873,54901.0
2021-04-08 09:45:00,32.38,32.41,32.29,32.34,69443.0,28.0873,28.1133,28.0092,28.0526,69443.0
2021-04-08 09:50:00,32.34,32.37,32.3,32.3,73746.0,28.0526,28.0786,28.0179,28.0179,73746.0
2021-04-08 09:55:00,32.31,32.35,32.29,32.34,64475.0,28.0266,28.0613,28.0092,28.0526,64475.0
2021-04-08 10:00:00,32.34,32.38,32.27,32.29,92075.0,28.0526,28.0873,27.9919,28.0092,92075.0
2021-04-08 10:05:00,32.28,32.28,32.12,32.19,86854.0,28.0006,28.0006,27.8618,27.9225,86854.0
2021-04-08 10:10:00,32.19,32.19,32.08,32.17,118334.0,27.9225,27.9225,27.8271,27.9051,118334.0
2021-04-08 10:15:00,32.17,32.17,32.09,32.11,69301.0,27.9051,27.9051,27.8357,27.8531,69301.0
2021-04-08 10:20:00,32.1,32.14,32.07,32.09,117486.0,27.8444,27.8791,27.8184,27.8357,117486.0
2021-04-08 10:25:00,32.09,32.12,32.05,32.12,63582.0,27.8357,27.8618,27.801,27.8618,63582.0
2021-04-08 10:30:00,32.12,32.13,32.08,32.11,62108.0,27.8618,27.8704,27.8271,27.8531,62108.0
2021-04-08 10:35:00,32.1,32.18,32.09,32.18,84668.0,27.8444,27.9138,27.8357,27.9138,84668.0
2021-04-08 10:40:00,32.19,32.19,32.14,32.16,80605.0,27.9225,27.9225,27.8791,27.8965,80605.0
2021-04-08 10:45:00,32.16,32.17,32.08,32.13,67293.0,27.8965,27.9051,27.8271,27.8704,67293.0
2021-04-08 10:50:00,32.13,32.15,32.04,32.07,70515.0,27.8704,27.8878,27.7924,27.8184,70515.0
2021-04-08 10:55:00,32.07,32.14,32.06,32.1,64164.0,27.8184,27.8791,27.8097,27.8444,64164.0
2021-04-08 11:00:00,32.1,32.14,32.08,32.13,62289.0,27.8444,27.8791,27.8271,27.8704,62289.0
2021-04-08 11:05:00,32.13,32.14,32.07,32.1,64921.0,27.8704,27.8791,27.8184,27.8444,64921.0
2021-04-08 11:10:00,32.1,32.14,32.09,32.11,81492.0,27.8444,27.8791,27.8357,27.8531,81492.0
2021-04-08 11:15:00,32.11,32.14,32.08,32.13,56858.0,27.8531,27.8791,27.8271,27.8704,56858.0
2021-04-08 11:20:00,32.13,32.13,32.07,32.09,52654.0,27.8704,27.8704,27.8184,27.8357,52654.0
2021-04-08 11:25:00,32.09,32.12,32.08,32.11,73148.0,27.8357,27.8618,27.8271,27.8531,73148.0
2021-04-08 11:30:00,32.1,32.19,32.1,32.13,98674.0,27.8444,27.9225,27.8444,27.8704,98674.0
2021-04-08 11:35:00,32.13,32.2,32.12,32.19,44565.0,27.8704,27.9312,27.8618,27.9225,44565.0
2021-04-08 11:40:00,32.19,32.23,32.18,32.22,55636.0,27.9225,27.9572,27.9138,27.9485,55636.0
2021-04-08 11:45:00,32.21,32.23,32.2,32.2,50464.0,27.9398,27.9572,27.9312,27.9312,50464.0
2021-04-08 11:50:00,32.2,32.24,32.2,32.23,48983.0,27.9312,27.9659,27.9312,27.9572,48983.0
2021-04-08 11:55:00,32.23,32.25,32.21,32.23,50181.0,27.9572,27.9745,27.9398,27.9572,50181.0
2021-04-08 12:00:00,32.23,32.23,32.2,32.22,31294.0,27.9572,27.9572,27.9312,27.9485,31294.0
2021-04-08 12:05:00,32.21,32.23,32.16,32.16,41385.0,27.9398,27.9572,27.8965,27.8965,41385.0
2021-04-08 12:10:00,32.16,32.2,32.14,32.2,33668.0,27.8965,27.9312,27.8791,27.9312,33668.0
2021-04-08 12:15:00,32.2,32.22,32.19,32.2,75500.0,27.9312,27.9485,27.9225,27.9312,75500.0
2021-04-08 12:20:00,32.2,32.21,32.18,32.18,34958.0,27.9312,27.9398,27.9138,27.9138,34958.0
2021-04-08 12:25:00,32.18,32.21,32.16,32.2,44696.0,27.9138,27.9398,27.8965,27.9312,44696.0
2021-04-08 12:30:00,32.2,32.24,32.18,32.23,50167.0,27.9312,27.9659,27.9138,27.9572,50167.0
2021-04-08 12:35:00,32.22,32.24,32.21,32.22,32888.0,27.9485,27.9659,27.9398,27.9485,32888.0
2021-04-08 12:40:00,32.21,32.22,32.19,32.2,41900.0,27.9398,27.9485,27.9225,27.9312,41900.0
2021-04-08 12:45:00,32.2,32.22,32.2,32.22,19643.0,27.9312,27.9485,27.9312,27.9485,19643.0
2021-04-08 12:50:00,32.22,32.24,32.21,32.22,33208.0,27.9485,27.9659,27.9398,27.9485,33208.0
2021-04-08 12:55:00,32.21,32.22,32.18,32.19,24608.0,27.9398,27.9485,27.9138,27.9225,24608.0
2021-04-08 13:00:00,32.19,32.24,32.18,32.23,51656.0,27.9225,27.9659,27.9138,27.9572,51656.0
2021-04-08 13:05:00,32.22,32.25,32.21,32.23,44268.0,27.9485,27.9745,27.9398,27.9572,44268.0
2021-04-08 13:10:00,32.23,32.23,32.2,32.2,19933.0,27.9572,27.9572,27.9312,27.9312,19933.0
2021-04-08 13:15:00,32.2,32.24,32.2,32.23,35714.0,27.9312,27.9659,27.9312,27.9572,35714.0
2021-04-08 13:20:00,32.22,32.22,32.19,32.2,27550.0,27.9485,27.9485,27.9225,27.9312,27550.0
2021-04-08 13:25:00,32.19,32.2,32.17,32.19,39121.0,27.9225,27.9312,27.9051,27.9225,39121.0
2021-04-08 13:30:00,32.19,32.21,32.18,32.19,48214.0,27.9225,27.9398,27.9138,27.9225,48214.0
2021-04-08 13:35:00,32.19,32.2,32.17,32.2,39830.0,27.9225,27.9312,27.9051,27.9312,39830.0
2021-04-08 13:40:00,32.2,32.2,32.17,32.19,24011.0,27.9312,27.9312,27.9051,27.9225,24011.0
2021-04-08 13:45:00,32.19,32.2,32.18,32.19,21602.0,27.9225,27.9312,27.9138,27.9225,21602.0
2021-04-08 13:50:00,32.19,32.2,32.18,32.2,37746.0,27.9225,27.9312,27.9138,27.9312,37746.0
2021-04-08 13:55:00,32.2,32.22,32.19,32.2,56147.0,27.9312,27.9485,27.9225,27.9312,56147.0
2021-04-08 14:00:00,32.2,32.24,32.2,32.22,66457.0,27.9312,27.9659,27.9312,27.9485,66457.0
2021-04-08 14:05:00,32.22,32.24,32.21,32.23,18612.0,27.9485,27.9659,27.9398,27.9572,18612.0
2021-04-08 14:10:00,32.23,32.25,32.2,32.22,62555.0,27.9572,27.9745,27.9312,27.9485,62555.0
2021-04-08 14:15:00,32.22,32.23,32.17,32.23,109894.0,27.9485,27.9572,27.9051,27.9572,109894.0
2021-04-08 14:20:00,32.22,32.25,32.21,32.25,25476.0,27.9485,27.9745,27.9398,27.9745,25476.0
2021-04-08 14:25:00,32.25,32.27,32.24,32.27,34994.0,27.9745,27.9919,27.9659,27.9919,34994.0
2021-04-08 14:30:00,32.27,32.31,32.26,32.29,45539.0,27.9919,28.0266,27.9832,28.0092,45539.0
2021-04-08 14:35:00,32.3,32.32,32.29,32.32,23416.0,28.0179,28.0352,28.0092,28.0352,23416.0
2021-04-08 14:40:00,32.32,32.34,32.32,32.33,30216.0,28.0352,28.0526,28.0352,28.0439,30216.0
2021-04-08 14:45:00,32.34,32.34,32.29,32.29,44454.0,28.0526,28.0526,28.0092,28.0092,44454.0
2021-04-08 14:50:00,32.3,32.34,32.29,32.34,45690.0,28.0179,28.0526,28.0092,28.0526,45690.0
2021-04-08 14:55:00,32.34,32.37,32.34,32.36,32679.0,28.0526,28.0786,28.0526,28.0699,32679.0
2021-04-08 15:00:00,32.36,32.38,32.34,32.38,21345.0,28.0699,28.0873,28.0526,28.0873,21345.0
2021-04-08 15:05:00,32.38,32.39,32.36,32.39,43525.0,28.0873,28.096,28.0699,28.096,43525.0
2021-04-08 15:10:00,32.38,32.39,32.36,32.38,34634.0,28.0873,28.096,28.0699,28.0873,34634.0
2021-04-08 15:15:00,32.38,32.41,32.37,32.41,37627.0,28.0873,28.1133,28.0786,28.1133,37627.0
2021-04-08 15:20:00,32.4,32.42,32.39,32.41,29577.0,28.1046,28.122,28.096,28.1133,29577.0
2021-04-08 15:25:00,32.41,32.42,32.4,32.41,36953.0,28.1133,28.122,28.1046,28.1133,36953.0
2021-04-08 15:30:00,32.42,32.44,32.39,32.4,80048.0,28.122,28.1393,28.096,28.1046,80048.0
2021-04-08 15:35:00,32.4,32.4,32.3,32.31,111674.0,28.1046,28.1046,28.0179,28.0266,111674.0
2021-04-08 15:40:00,32.32,32.4,32.31,32.39,96791.0,28.0352,28.1046,28.0266,28.096,96791.0
2021-04-08 15:45:00,32.39,32.4,32.37,32.4,47804.0,28.096,28.1046,28.0786,28.1046,47804.0
2021-04-08 15:50:00,32.4,32.46,32.39,32.45,166885.0,28.1046,28.1567,28.096,28.148,166885.0
2021-04-08 15:55:00,32.44,32.45,32.37,32.38,473494.0,28.1393,28.148,28.0786,28.0873,473494.0
2021-04-09 09:30:00,32.38,32.64,32.34,32.63,169894.0,28.0873,28.3128,28.0526,28.3042,169894.0
2021-04-09 09:35:00,32.62,32.66,32.53,32.55,98540.0,28.2955,28.3302,28.2174,28.2348,98540.0
2021-04-09 09:40:00,32.54,32.55,32.4,32.41,71399.0,28.2261,28.2348,28.1046,28.1133,71399.0
2021-04-09 09:45:00,32.41,32.49,32.38,32.39,55957.0,28.1133,28.1827,28.0873,28.096,55957.0
2021-04-09 09:50:00,32.4,32.47,32.39,32.43,47889.0,28.1046,28.1654,28.096,28.1307,47889.0
2021-04-09 09:55:00,32.43,32.44,32.39,32.43,73911.0,28.1307,28.1393,28.096,28.1307,73911.0
2021-04-09 10:00:00,32.43,32.43,32.35,32.43,41403.0,28.1307,28.1307,28.0613,28.1307,41403.0
2021-04-09 10:05:00,32.43,32.47,32.42,32.42,43602.0,28.1307,28.1654,28.122,28.122,43602.0
2021-04-09 10:10:00,32.43,32.46,32.41,32.44,57130.0,28.1307,28.1567,28.1133,28.1393,57130.0
2021-04-09 10:15:00,32.43,32.46,32.38,32.38,67380.0,28.1307,28.1567,28.0873,28.0873,67380.0
2021-04-09 10:20:00,32.38,32.42,32.37,32.41,65114.0,28.0873,28.122,28.0786,28.1133,65114.0
2021-04-09 10:25:00,32.41,32.5,32.39,32.48,50422.0,28.1133,28.1914,28.096,28.174,50422.0
2021-04-09 10:30:00,32.47,32.48,32.41,32.41,44142.0,28.1654,28.174,28.1133,28.1133,44142.0
2021-04-09 10:35:00,32.4,32.44,32.39,32.42,62497.0,28.1046,28.1393,28.096,28.122,62497.0
2021-04-09 10:40:00,32.42,32.46,32.4,32.45,50788.0,28.122,28.1567,28.1046,28.148,50788.0
2021-04-09 10:45:00,32.44,32.5,32.42,32.48,59583.0,28.1393,28.1914,28.122,28.174,59583.0
2021-04-09 10:50:00,32.48,32.5,32.46,32.48,37373.0,28.174,28.1914,28.1567,28.174,37373.0
2021-04-09 10:55:00,32.48,32.49,32.46,32.46,70371.0,28.174,28.1827,28.1567,28.1567,70371.0
2021-04-09 11:00:00,32.46,32.51,32.44,32.5,78080.0,28.1567,28.2001,28.1393,28.1914,78080.0
2021-04-09 11:05:00,32.5,32.56,32.49,32.54,56441.0,28.1914,28.2434,28.1827,28.2261,56441.0
2021-04-09 11:10:00,32.55,32.6,32.54,32.57,45529.0,28.2348,28.2781,28.2261,28.2521,45529.0
2021-04-09 11:15:00,32.57,32.62,32.57,32.57,65108.0,28.2521,28.2955,28.2521,28.2521,65108.0
2021-04-09 11:20:00,32.57,32.58,32.53,32.53,44909.0,28.2521,28.2608,28.2174,28.2174,44909.0
2021-04-09 11:25:00,32.54,32.56,32.5,32.54,38053.0,28.2261,28.2434,28.1914,28.2261,38053.0
2021-04-09 11:30:00,32.55,32.58,32.53,32.57,47634.0,28.2348,28.2608,28.2174,28.2521,47634.0
2021-04-09 11:35:00,32.56,32.59,32.56,32.58,33112.0,28.2434,28.2695,28.2434,28.2608,33112.0
2021-04-09 11:40:00,32.59,32.63,32.58,32.63,44359.0,28.2695,28.3042,28.2608,28.3042,44359.0
2021-04-09 11:45:00,32.63,32.63,32.58,32.59,42761.0,28.3042,28.3042,28.2608,28.2695,42761.0
2021-04-09 11:50:00,32.6,32.63,32.59,32.63,32569.0,28.2781,28.3042,28.2695,28.3042,32569.0
2021-04-09 11:55:00,32.62,32.63,32.6,32.6,45353.0,28.2955,28.3042,28.2781,28.2781,45353.0
2021-04-09 12:00:00,32.6,32.6,32.57,32.58,38664.0,28.2781,28.2781,28.2521,28.2608,38664.0
2021-04-09 12:05:00,32.57,32.59,32.56,32.59,45230.0,28.2521,28.2695,28.2434,28.2695,45230.0
2021-04-09 12:10:00,32.58,32.61,32.58,32.61,27638.0,28.2608,28.2868,28.2608,28.2868,27638.0
2021-04-09 12:15:00,32.6,32.61,32.58,32.59,26437.0,28.2781,28.2868,28.2608,28.2695,26437.0
2021-04-09 12:20:00,32.59,32.64,32.58,32.64,50809.0,28.2695,28.3128,28.2608,28.3128,50809.0
2021-04-09 12:25:00,32.64,32.64,32.59,32.59,33458.0,28.3128,28.3128,28.2695,28.2695,33458.0
2021-04-09 12:30:00,32.59,32.63,32.59,32.62,22751.0,28.2695,28.3042,28.2695,28.2955,22751.0
2021-04-09 12:35:00,32.63,32.64,32.62,32.64,8648.0,28.3042,28.3128,28.2955,28.3128,8648.0
2021-04-09 12:40:00,32.64,32.67,32.63,32.66,30119.0,28.3128,28.3388,28.3042,28.3302,30119.0
2021-04-09 12:45:00,32.66,32.68,32.65,32.65,34965.0,28.3302,28.3475,28.3215,28.3215,34965.0
2021-04-09 12:50:00,32.66,32.69,32.65,32.68,47911.0,28.3302,28.3562,28.3215,28.3475,47911.0
2021-04-09 12:55:00,32.69,32.74,32.68,32.73,48528.0,28.3562,28.3996,28.3475,28.3909,48528.0
2021-04-09 13:00:00,32.73,32.74,32.71,32.72,23500.0,28.3909,28.3996,28.3735,28.3822,23500.0
2021-04-09 13:05:00,32.72,32.74,32.71,32.72,34572.0,28.3822,28.3996,28.3735,28.3822,34572.0
2021-04-09 13:10:00,32.73,32.74,32.72,32.73,21741.0,28.3909,28.3996,28.3822,28.3909,21741.0
2021-04-09 13:15:00,32.73,32.74,32.71,32.72,41687.0,28.3909,28.3996,28.3735,28.3822,41687.0
2021-04-09 13:20:00,32.72,32.73,32.68,32.7,48527.0,28.3822,28.3909,28.3475,28.3649,48527.0
2021-04-09 13:25:00,32.7,32.74,32.7,32.73,36564.0,28.3649,28.3996,28.3649,28.3909,36564.0
2021-04-09 13:30:00,32.73,32.74,32.71,32.72,34402.0,28.3909,28.3996,28.3735,28.3822,34402.0
2021-04-09 13:35:00,32.73,32.76,32.7,32.76,70772.0,28.3909,28.4169,28.3649,28.4169,70772.0
2021-04-09 13:40:00,32.76,32.77,32.73,32.75,43447.0,28.4169,28.4256,28.3909,28.4082,43447.0
2021-04-09 13:45:00,32.74,32.78,32.74,32.76,29359.0,28.3996,28.4343,28.3996,28.4169,29359.0
2021-04-09 13:50:00,32.76,32.76,32.72,32.75,47896.0,28.4169,28.4169,28.3822,28.4082,47896.0
2021-04-09 13:55:00,32.75,32.76,32.73,32.76,25958.0,28.4082,28.4169,28.3909,28.4169,25958.0
2021-04-09 14:00:00,32.76,32.78,32.74,32.77,42639.0,28.4169,28.4343,28.3996,28.4256,42639.0
2021-04-09 14:05:00,32.76,32.77,32.73,32.73,32278.0,28.4169,28.4256,28.3909,28.3909,32278.0
2021-04-09 14:10:00,32.74,32.75,32.73,32.73,22992.0,28.3996,28.4082,28.3909,28.3909,22992.0
2021-04-09 14:15:00,32.74,32.76,32.73,32.76,32458.0,28.3996,28.4169,28.3909,28.4169,32458.0
2021-04-09 14:20:00,32.76,32.77,32.72,32.77,55050.0,28.4169,28.4256,28.3822,28.4256,55050.0
2021-04-09 14:25:00,32.76,32.78,32.75,32.75,44038.0,28.4169,28.4343,28.4082,28.4082,44038.0
2021-04-09 14:30:00,32.75,32.76,32.74,32.76,34262.0,28.4082,28.4169,28.3996,28.4169,34262.0
2021-04-09 14:35:00,32.76,32.79,32.75,32.79,43063.0,28.4169,28.4429,28.4082,28.4429,43063.0
2021-04-09 14:40:00,32.79,32.8,32.77,32.8,26524.0,28.4429,28.4516,28.4256,28.4516,26524.0
2021-04-09 14:45:00,32.8,32.83,32.79,32.82,54749.0,28.4516,28.4776,28.4429,28.469,54749.0
2021-04-09 14:50:00,32.82,32.82,32.79,32.8,43023.0,28.469,28.469,28.4429,28.4516,43023.0
2021-04-09 14:55:00,32.8,32.81,32.77,32.79,45190.0,28.4516,28.4603,28.4256,28.4429,45190.0
2021-04-09 15:00:00,32.79,32.79,32.77,32.77,49519.0,28.4429,28.4429,28.4256,28.4256,49519.0
2021-04-09 15:05:00,32.78,32.78,32.75,32.77,46719.0,28.4343,28.4343,28.4082,28.4256,46719.0
2021-04-09 15:10:00,32.78,32.78,32.75,32.77,61923.0,28.4343,28.4343,28.4082,28.4256,61923.0
2021-04-09 15:15:00,32.77,32.8,32.77,32.8,83424.0,28.4256,28.4516,28.4256,28.4516,83424.0
2021-04-09 15:20:00,32.79,32.81,32.78,32.8,78566.0,28.4429,28.4603,28.4343,28.4516,78566.0
2021-04-09 15:25:00,32.8,32.82,32.77,32.82,119054.0,28.4516,28.469,28.4256,28.469,119054.0
2021-04-09 15:30:00,32.81,32.9,32.81,32.88,165927.0,28.4603,28.5384,28.4603,28.521,165927.0
2021-04-09 15:35:00,32.89,32.93,32.87,32.93,132133.0,28.5297,28.5644,28.5123,28.5644,132133.0
2021-04-09 15:40:00,32.92,32.96,32.9,32.92,174349.0,28.5557,28.5904,28.5384,28.5557,174349.0
2021-04-09 15:45:00,32.91,32.94,32.9,32.91,138587.0,28.547,28.5731,28.5384,28.547,138587.0
2021-04-09 15:50:00,32.91,32.97,32.91,32.95,247235.0,28.547,28.5991,28.547,28.5817,247235.0
2021-04-09 15:55:00,32.94,32.99,32.91,32.98,621491.0,28.5731,28.6164,28.547,28.6078,621491.0
2021-04-12 09:30:00,32.98,33.18,32.93,33.03,327149.0,28.6078,28.7812,28.5644,28.6511,327149.0
2021-04-12 09:35:00,33.03,33.04,32.86,32.87,172361.0,28.6511,28.6598,28.5037,28.5123,172361.0
2021-04-12 09:40:00,32.86,33.0,32.83,33.0,86258.0,28.5037,28.6251,28.4776,28.6251,86258.0
2021-04-12 09:45:00,33.0,33.02,32.93,32.94,85044.0,28.6251,28.6424,28.5644,28.5731,85044.0
2021-04-12 09:50:00,32.93,32.93,32.73,32.75,90660.0,28.5644,28.5644,28.3909,28.4082,90660.0
2021-04-12 09:55:00,32.74,32.75,32.67,32.74,78538.0,28.3996,28.4082,28.3388,28.3996,78538.0
2021-04-12 10:00:00,32.74,32.76,32.65,32.66,93610.0,28.3996,28.4169,28.3215,28.3302,93610.0
2021-04-12 10:05:00,32.65,32.74,32.64,32.74,82043.0,28.3215,28.3996,28.3128,28.3996,82043.0
2021-04-12 10:10:00,32.74,32.75,32.66,32.69,48359.0,28.3996,28.4082,28.3302,28.3562,48359.0
2021-04-12 10:15:00,32.68,32.72,32.65,32.68,57384.0,28.3475,28.3822,28.3215,28.3475,57384.0
2021-04-12 10:20:00,32.69,32.71,32.66,32.67,43588.0,28.3562,28.3735,28.3302,28.3388,43588.0
2021-04-12 10:25:00,32.68,32.7,32.61,32.64,97782.0,28.3475,28.3649,28.2868,28.3128,97782.0
2021-04-12 10:30:00,32.65,32.67,32.62,32.66,55668.0,28.3215,28.3388,28.2955,28.3302,55668.0
2021-04-12 10:35:00,32.66,32.67,32.63,32.65,62069.0,28.3302,28.3388,28.3042,28.3215,62069.0
2021-04-12 10:40:00,32.65,32.66,32.59,32.62,67928.0,28.3215,28.3302,28.2695,28.2955,67928.0
2021-04-12 10:45:00,32.61,32.67,32.59,32.63,52826.0,28.2868,28.3388,28.2695,28.3042,52826.0
2021-04-12 10:50:00,32.64,32.67,32.61,32.62,54777.0,28.3128,28.3388,28.2868,28.2955,54777.0
2021-04-12 10:55:00,32.62,32.66,32.61,32.63,54586.0,28.2955,28.3302,28.2868,28.3042,54586.0
2021-04-12 11:00:00,32.64,32.64,32.56,32.56,68283.0,28.3128,28.3128,28.2434,28.2434,68283.0
2021-04-12 11:05:00,32.56,32.59,32.56,32.57,52609.0,28.2434,28.2695,28.2434,28.2521,52609.0
2021-04-12 11:10:00,32.56,32.61,32.56,32.58,57817.0,28.2434,28.2868,28.2434,28.2608,57817.0
2021-04-12 11:15:00,32.57,32.64,32.57,32.64,44147.0,28.2521,28.3128,28.2521,28.3128,44147.0
2021-04-12 11:20:00,32.65,32.67,32.64,32.66,31375.0,28.3215,28.3388,28.3128,28.3302,31375.0
2021-04-12 11:25:00,32.66,32.68,32.64,32.68,35814.0,28.3302,28.3475,28.3128,28.3475,35814.0
2021-04-12 11:30:00,32.67,32.68,32.61,32.64,46740.0,28.3388,28.3475,28.2868,28.3128,46740.0
2021-04-12 11:35:00,32.63,32.67,32.62,32.63,50827.0,28.3042,28.3388,28.2955,28.3042,50827.0
2021-04-12 11:40:00,32.62,32.67,32.61,32.67,57210.0,28.2955,28.3388,28.2868,28.3388,57210.0
2021-04-12 11:45:00,32.66,32.7,32.66,32.69,21084.0,28.3302,28.3649,28.3302,28.3562,21084.0
2021-04-12 11:50:00,32.69,32.73,32.69,32.69,58439.0,28.3562,28.3909,28.3562,28.3562,58439.0
2021-04-12 11:55:00,32.69,32.74,32.68,32.73,51117.0,28.3562,28.3996,28.3475,28.3909,51117.0
2021-04-12 12:00:00,32.74,32.75,32.71,32.72,47035.0,28.3996,28.4082,28.3735,28.3822,47035.0
2021-04-12 12:05:00,32.72,32.73,32.69,32.72,33394.0,28.3822,28.3909,28.3562,28.3822,33394.0
2021-04-12 12:10:00,32.71,32.74,32.7,32.7,43913.0,28.3735,28.3996,28.3649,28.3649,43913.0
2021-04-12 12:15:00,32.7,32.74,32.7,32.74,58008.0,28.3649,28.3996,28.3649,28.3996,58008.0
2021-04-12 12:20:00,32.73,32.74,32.68,32.73,63575.0,28.3909,28.3996,28.3475,28.3909,63575.0
2021-04-12 12:25:00,32.73,32.8,32.72,32.78,40119.0,28.3909,28.4516,28.3822,28.4343,40119.0
2021-04-12 12:30:00,32.79,32.83,32.77,32.83,69051.0,28.4429,28.4776,28.4256,28.4776,69051.0
2021-04-12 12:35:00,32.83,32.84,32.81,32.83,65075.0,28.4776,28.4863,28.4603,28.4776,65075.0
2021-04-12 12:40:00,32.82,32.86,32.82,32.86,22716.0,28.469,28.5037,28.469,28.5037,22716.0
2021-04-12 12:45:00,32.86,32.87,32.82,32.83,35332.0,28.5037,28.5123,28.469,28.4776,35332.0
2021-04-12 12:50:00,32.83,32.87,32.82,32.86,32669.0,28.4776,28.5123,28.469,28.5037,32669.0
2021-04-12 12:55:00,32.86,32.89,32.86,32.88,35266.0,28.5037,28.5297,28.5037,28.521,35266.0
2021-04-12 13:00:00,32.88,32.89,32.86,32.87,50945.0,28.521,28.5297,28.5037,28.5123,50945.0
2021-04-12 13:05:00,32.87,32.87,32.8,32.8,61443.0,28.5123,28.5123,28.4516,28.4516,61443.0
2021-04-12 13:10:00,32.81,32.81,32.78,32.78,50226.0,28.4603,28.4603,28.4343,28.4343,50226.0
2021-04-12 13:15:00,32.79,32.81,32.77,32.79,81986.0,28.4429,28.4603,28.4256,28.4429,81986.0
2021-04-12 13:20:00,32.79,32.81,32.78,32.8,30552.0,28.4429,28.4603,28.4343,28.4516,30552.0
2021-04-12 13:25:00,32.79,32.8,32.77,32.8,36463.0,28.4429,28.4516,28.4256,28.4516,36463.0
2021-04-12 13:30:00,32.8,32.81,32.77,32.8,67620.0,28.4516,28.4603,28.4256,28.4516,67620.0
2021-04-12 13:35:00,32.8,32.8,32.78,32.79,44932.0,28.4516,28.4516,28.4343,28.4429,44932.0
2021-04-12 13:40:00,32.78,32.8,32.74,32.74,38523.0,28.4343,28.4516,28.3996,28.3996,38523.0
2021-04-12 13:45:00,32.74,32.78,32.73,32.77,78089.0,28.3996,28.4343,28.3909,28.4256,78089.0
2021-04-12 13:50:00,32.77,32.78,32.73,32.74,36704.0,28.4256,28.4343,28.3909,28.3996,36704.0
2021-04-12 13:55:00,32.74,32.76,32.71,32.73,68743.0,28.3996,28.4169,28.3735,28.3909,68743.0
2021-04-12 14:00:00,32.73,32.76,32.72,32.72,42739.0,28.3909,28.4169,28.3822,28.3822,42739.0
2021-04-12 14:05:00,32.73,32.74,32.68,32.72,76534.0,28.3909,28.3996,28.3475,28.3822,76534.0
2021-04-12 14:10:00,32.72,32.78,32.72,32.77,27276.0,28.3822,28.4343,28.3822,28.4256,27276.0
2021-04-12 14:15:00,32.77,32.8,32.75,32.79,92732.0,28.4256,28.4516,28.4082,28.4429,92732.0
2021-04-12 14:20:00,32.79,32.8,32.78,32.79,39808.0,28.4429,28.4516,28.4343,28.4429,39808.0
2021-04-12 14:25:00,32.79,32.82,32.78,32.82,32350.0,28.4429,28.469,28.4343,28.469,32350.0
2021-04-12 14:30:00,32.82,32.83,32.65,32.66,245439.0,28.469,28.4776,28.3215,28.3302,245439.0
2021-04-12 14:35:00,32.66,32.7,32.66,32.67,54036.0,28.3302,28.3649,28.3302,28.3388,54036.0
2021-04-12 14:40:00,32.68,32.7,32.66,32.67,464164.0,28.3475,28.3649,28.3302,28.3388,464164.0
2021-04-12 14:45:00,32.66,32.67,32.64,32.66,45582.0,28.3302,28.3388,28.3128,28.3302,45582.0
2021-04-12 14:50:00,32.66,32.7,32.65,32.69,53413.0,28.3302,28.3649,28.3215,28.3562,53413.0
2021-04-12 14:55:00,32.7,32.71,32.69,32.71,24411.0,28.3649,28.3735,28.3562,28.3735,24411.0
2021-04-12 15:00:00,32.71,32.71,32.68,32.69,105532.0,28.3735,28.3735,28.3475,28.3562,105532.0
2021-04-12 15:05:00,32.7,32.72,32.67,32.68,40765.0,28.3649,28.3822,28.3388,28.3475,40765.0
2021-04-12 15:10:00,32.68,32.71,32.61,32.62,69227.0,28.3475,28.3735,28.2868,28.2955,69227.0
2021-04-12 15:15:00,32.63,32.66,32.61,32.65,56924.0,28.3042,28.3302,28.2868,28.3215,56924.0
2021-04-12 15:20:00,32.66,32.7,32.64,32.68,103088.0,28.3302,28.3649,28.3128,28.3475,103088.0
2021-04-12 15:25:00,32.69,32.72,32.67,32.71,65827.0,28.3562,28.3822,28.3388,28.3735,65827.0
2021-04-12 15:30:00,32.7,32.75,32.7,32.73,106302.0,28.3649,28.4082,28.3649,28.3909,106302.0
2021-04-12 15:35:00,32.73,32.81,32.73,32.77,153183.0,28.3909,28.4603,28.3909,28.4256,153183.0
2021-04-12 15:40:00,32.77,32.78,32.76,32.77,144572.0,28.4256,28.4343,28.4169,28.4256,144572.0
2021-04-12 15:45:00,32.77,32.78,32.72,32.75,179711.0,28.4256,28.4343,28.3822,28.4082,179711.0
2021-04-12 15:50:00,32.74,32.79,32.73,32.77,297571.0,28.3996,28.4429,28.3909,28.4256,297571.0
2021-04-12 15:55:00,32.77,32.77,32.73,32.73,384670.0,28.4256,28.4256,28.3909,28.3909,384670.0
2021-04-13 09:30:00,32.77,32.84,32.71,32.75,259535.0,28.4256,28.4863,28.3735,28.4082,259535.0
2021-04-13 09:35:00,32.74,32.77,32.63,32.68,171424.0,28.3996,28.4256,28.3042,28.3475,171424.0
2021-04-13 09:40:00,32.67,32.69,32.56,32.59,116696.0,28.3388,28.3562,28.2434,28.2695,116696.0
2021-04-13 09:45:00,32.59,32.6,32.45,32.46,121042.0,28.2695,28.2781,28.148,28.1567,121042.0
2021-04-13 09:50:00,32.46,32.53,32.41,32.49,115594.0,28.1567,28.2174,28.1133,28.1827,115594.0
2021-04-13 09:55:00,32.49,32.49,32.38,32.42,63884.0,28.1827,28.1827,28.0873,28.122,63884.0
2021-04-13 10:00:00,32.42,32.46,32.37,32.41,67014.0,28.122,28.1567,28.0786,28.1133,67014.0
2021-04-13 10:05:00,32.41,32.46,32.37,32.46,163539.0,28.1133,28.1567,28.0786,28.1567,163539.0
2021-04-13 10:10:00,32.46,32.47,32.34,32.39,94069.0,28.1567,28.1654,28.0526,28.096,94069.0
2021-04-13 10:15:00,32.38,32.44,32.35,32.44,57301.0,28.0873,28.1393,28.0613,28.1393,57301.0
2021-04-13 10:20:00,32.44,32.51,32.44,32.47,57218.0,28.1393,28.2001,28.1393,28.1654,57218.0
2021-04-13 10:25:00,32.47,32.49,32.41,32.44,110461.0,28.1654,28.1827,28.1133,28.1393,110461.0
2021-04-13 10:30:00,32.44,32.54,32.43,32.52,56113.0,28.1393,28.2261,28.1307,28.2087,56113.0
2021-04-13 10:35:00,32.52,32.58,32.49,32.5,71634.0,28.2087,28.2608,28.1827,28.1914,71634.0
2021-04-13 10:40:00,32.5,32.55,32.49,32.54,59422.0,28.1914,28.2348,28.1827,28.2261,59422.0
2021-04-13 10:45:00,32.54,32.62,32.53,32.59,55582.0,28.2261,28.2955,28.2174,28.2695,55582.0
2021-04-13 10:50:00,32.59,32.63,32.54,32.63,60935.0,28.2695,28.3042,28.2261,28.3042,60935.0
2021-04-13 10:55:00,32.64,32.68,32.63,32.68,56987.0,28.3128,28.3475,28.3042,28.3475,56987.0
2021-04-13 11:00:00,32.68,32.69,32.62,32.63,64925.0,28.3475,28.3562,28.2955,28.3042,64925.0
2021-04-13 11:05:00,32.63,32.67,32.6,32.61,72193.0,28.3042,28.3388,28.2781,28.2868,72193.0
2021-04-13 11:10:00,32.6,32.64,32.58,32.59,77668.0,28.2781,28.3128,28.2608,28.2695,77668.0
2021-04-13 11:15:00,32.59,32.65,32.57,32.64,56473.0,28.2695,28.3215,28.2521,28.3128,56473.0
2021-04-13 11:20:00,32.64,32.67,32.63,32.66,33573.0,28.3128,28.3388,28.3042,28.3302,33573.0
2021-04-13 11:25:00,32.67,32.67,32.62,32.63,58431.0,28.3388,28.3388,28.2955,28.3042,58431.0
2021-04-13 11:30:00,32.63,32.67,32.6,32.66,116475.0,28.3042,28.3388,28.2781,28.3302,116475.0
2021-04-13 11:35:00,32.67,32.67,32.59,32.59,97610.0,28.3388,28.3388,28.2695,28.2695,97610.0
2021-04-13 11:40:00,32.59,32.6,32.57,32.6,44849.0,28.2695,28.2781,28.2521,28.2781,44849.0
2021-04-13 11:45:00,32.61,32.68,32.61,32.68,53810.0,28.2868,28.3475,28.2868,28.3475,53810.0
2021-04-13 11:50:00,32.68,32.7,32.67,32.68,44703.0,28.3475,28.3649,28.3388,28.3475,44703.0
2021-04-13 11:55:00,32.68,32.71,32.67,32.7,58996.0,28.3475,28.3735,28.3388,28.3649,58996.0
2021-04-13 12:00:00,32.7,32.75,32.68,32.73,75497.0,28.3649,28.4082,28.3475,28.3909,75497.0
2021-04-13 12:05:00,32.73,32.75,32.71,32.75,58913.0,28.3909,28.4082,28.3735,28.4082,58913.0
2021-04-13 12:10:00,32.75,32.75,32.69,32.71,48747.0,28.4082,28.4082,28.3562,28.3735,48747.0
2021-04-13 12:15:00,32.7,32.75,32.69,32.74,50340.0,28.3649,28.4082,28.3562,28.3996,50340.0
2021-04-13 12:20:00,32.75,32.77,32.73,32.77,54297.0,28.4082,28.4256,28.3909,28.4256,54297.0
2021-04-13 12:25:00,32.77,32.77,32.68,32.72,52974.0,28.4256,28.4256,28.3475,28.3822,52974.0
2021-04-13 12:30:00,32.73,32.75,32.69,32.7,53054.0,28.3909,28.4082,28.3562,28.3649,53054.0
2021-04-13 12:35:00,32.7,32.73,32.7,32.7,53889.0,28.3649,28.3909,28.3649,28.3649,53889.0
2021-04-13 12:40:00,32.7,32.71,32.66,32.66,64139.0,28.3649,28.3735,28.3302,28.3302,64139.0
2021-04-13 12:45:00,32.66,32.71,32.66,32.71,50374.0,28.3302,28.3735,28.3302,28.3735,50374.0
2021-04-13 12:50:00,32.7,32.74,32.7,32.73,33831.0,28.3649,28.3996,28.3649,28.3909,33831.0
2021-04-13 12:55:00,32.73,32.73,32.69,32.69,55093.0,28.3909,28.3909,28.3562,28.3562,55093.0
2021-04-13 13:00:00,32.7,32.73,32.69,32.72,71670.0,28.3649,28.3909,28.3562,28.3822,71670.0
2021-04-13 13:05:00,32.72,32.76,32.72,32.75,36466.0,28.3822,28.4169,28.3822,28.4082,36466.0
2021-04-13 13:10:00,32.75,32.78,32.74,32.78,66978.0,28.4082,28.4343,28.3996,28.4343,66978.0
2021-04-13 13:15:00,32.79,32.8,32.78,32.8,37477.0,28.4429,28.4516,28.4343,28.4516,37477.0
2021-04-13 13:20:00,32.79,32.8,32.76,32.77,49562.0,28.4429,28.4516,28.4169,28.4256,49562.0
2021-04-13 13:25:00,32.78,32.8,32.77,32.79,50384.0,28.4343,28.4516,28.4256,28.4429,50384.0
2021-04-13 13:30:00,32.8,32.84,32.79,32.84,39012.0,28.4516,28.4863,28.4429,28.4863,39012.0
2021-04-13 13:35:00,32.84,32.85,32.82,32.82,65451.0,28.4863,28.495,28.469,28.469,65451.0
2021-04-13 13:40:00,32.81,32.86,32.79,32.85,52306.0,28.4603,28.5037,28.4429,28.495,52306.0
2021-04-13 13:45:00,32.84,32.85,32.79,32.83,39771.0,28.4863,28.495,28.4429,28.4776,39771.0
2021-04-13 13:50:00,32.83,32.86,32.81,32.86,35519.0,28.4776,28.5037,28.4603,28.5037,35519.0
2021-04-13 13:55:00,32.86,32.86,32.84,32.85,39688.0,28.5037,28.5037,28.4863,28.495,39688.0
2021-04-13 14:00:00,32.86,32.91,32.85,32.9,65345.0,28.5037,28.547,28.495,28.5384,65345.0
2021-04-13 14:05:00,32.9,32.91,32.88,32.91,66134.0,28.5384,28.547,28.521,28.547,66134.0
2021-04-13 14:10:00,32.91,32.93,32.89,32.91,51821.0,28.547,28.5644,28.5297,28.547,51821.0
2021-04-13 14:15:00,32.91,32.93,32.88,32.9,49272.0,28.547,28.5644,28.521,28.5384,49272.0
2021-04-13 14:20:00,32.9,32.91,32.86,32.88,112489.0,28.5384,28.547,28.5037,28.521,112489.0
2021-04-13 14:25:00,32.89,32.93,32.88,32.91,60102.0,28.5297,28.5644,28.521,28.547,60102.0
2021-04-13 14:30:00,32.91,32.94,32.89,32.9,56565.0,28.547,28.5731,28.5297,28.5384,56565.0
2021-04-13 14:35:00,32.9,32.9,32.87,32.88,52432.0,28.5384,28.5384,28.5123,28.521,52432.0
2021-04-13 14:40:00,32.88,32.91,32.88,32.9,55976.0,28.521,28.547,28.521,28.5384,55976.0
2021-04-13 14:45:00,32.9,32.91,32.87,32.89,36209.0,28.5384,28.547,28.5123,28.5297,36209.0
2021-04-13 14:50:00,32.89,32.91,32.88,32.89,48806.0,28.5297,28.547,28.521,28.5297,48806.0
2021-04-13 14:55:00,32.9,32.92,32.89,32.91,59342.0,28.5384,28.5557,28.5297,28.547,59342.0
2021-04-13 15:00:00,32.9,32.95,32.9,32.93,62181.0,28.5384,28.5817,28.5384,28.5644,62181.0
2021-04-13 15:05:00,32.94,32.96,32.93,32.94,52601.0,28.5731,28.5904,28.5644,28.5731,52601.0
2021-04-13 15:10:00,32.95,32.98,32.94,32.97,61261.0,28.5817,28.6078,28.5731,28.5991,61261.0
2021-04-13 15:15:00,32.97,32.99,32.95,32.99,61869.0,28.5991,28.6164,28.5817,28.6164,61869.0
2021-04-13 15:20:00,32.99,33.0,32.93,32.94,91843.0,28.6164,28.6251,28.5644,28.5731,91843.0
2021-04-13 15:25:00,32.94,32.95,32.91,32.93,107928.0,28.5731,28.5817,28.547,28.5644,107928.0
2021-04-13 15:30:00,32.93,32.93,32.86,32.87,131259.0,28.5644,28.5644,28.5037,28.5123,131259.0
2021-04-13 15:35:00,32.87,32.91,32.85,32.88,129368.0,28.5123,28.547,28.495,28.521,129368.0
2021-04-13 15:40:00,32.88,32.97,32.86,32.95,152076.0,28.521,28.5991,28.5037,28.5817,152076.0
2021-04-13 15:45:00,32.95,33.01,32.94,33.01,177424.0,28.5817,28.6338,28.5731,28.6338,177424.0
2021-04-13 15:50:00,33.01,33.05,32.99,33.02,268049.0,28.6338,28.6685,28.6164,28.6424,268049.0
2021-04-13 15:55:00,33.03,33.09,33.02,33.04,761113.0,28.6511,28.7032,28.6424,28.6598,761113.0
2021-04-14 09:30:00,32.95,33.18,32.91,33.16,289815.0,28.5817,28.7812,28.547,28.7639,289815.0
2021-04-14 09:35:00,33.16,33.26,33.1,33.23,147170.0,28.7639,28.8506,28.7118,28.8246,147170.0
2021-04-14 09:40:00,33.23,33.32,33.23,33.27,91844.0,28.8246,28.9027,28.8246,28.8593,91844.0
2021-04-14 09:45:00,33.27,33.32,33.22,33.26,142207.0,28.8593,28.9027,28.8159,28.8506,142207.0
2021-04-14 09:50:00,33.26,33.37,33.24,33.34,82147.0,28.8506,28.946,28.8333,28.92,82147.0
2021-04-14 09:55:00,33.33,33.38,33.3,33.36,54677.0,28.9114,28.9547,28.8853,28.9374,54677.0
2021-04-14 10:00:00,33.36,33.42,33.32,33.34,76971.0,28.9374,28.9894,28.9027,28.92,76971.0
2021-04-14 10:05:00,33.34,33.37,33.3,33.3,73610.0,28.92,28.946,28.8853,28.8853,73610.0
2021-04-14 10:10:00,33.3,33.33,33.26,33.29,72199.0,28.8853,28.9114,28.8506,28.8767,72199.0
2021-04-14 10:15:00,33.28,33.44,33.28,33.44,68676.0,28.868,29.0068,28.868,29.0068,68676.0
2021-04-14 10:20:00,33.43,33.45,33.33,33.35,58416.0,28.9981,29.0154,28.9114,28.9287,58416.0
2021-04-14 10:25:00,33.35,33.36,33.29,33.3,40474.0,28.9287,28.9374,28.8767,28.8853,40474.0
2021-04-14 10:30:00,33.3,33.4,33.29,33.38,56329.0,28.8853,28.9721,28.8767,28.9547,56329.0
2021-04-14 10:35:00,33.38,33.4,33.37,33.38,41121.0,28.9547,28.9721,28.946,28.9547,41121.0
2021-04-14 10:40:00,33.38,33.42,33.36,33.42,46228.0,28.9547,28.9894,28.9374,28.9894,46228.0
2021-04-14 10:45:00,33.41,33.43,33.37,33.39,33748.0,28.9807,28.9981,28.946,28.9634,33748.0
2021-04-14 10:50:00,33.39,33.39,33.35,33.35,43256.0,28.9634,28.9634,28.9287,28.9287,43256.0
2021-04-14 10:55:00,33.34,33.38,33.34,33.36,74764.0,28.92,28.9547,28.92,28.9374,74764.0
2021-04-14 11:00:00,33.35,33.37,33.29,33.29,37059.0,28.9287,28.946,28.8767,28.8767,37059.0
2021-04-14 11:05:00,33.29,33.34,33.29,33.34,40660.0,28.8767,28.92,28.8767,28.92,40660.0
2021-04-14 11:10:00,33.34,33.38,33.32,33.38,46706.0,28.92,28.9547,28.9027,28.9547,46706.0
2021-04-14 11:15:00,33.37,33.4,33.36,33.4,36405.0,28.946,28.9721,28.9374,28.9721,36405.0
2021-04-14 11:20:00,33.39,33.39,33.35,33.37,21890.0,28.9634,28.9634,28.9287,28.946,21890.0
2021-04-14 11:25:00,33.37,33.41,33.35,33.39,64368.0,28.946,28.9807,28.9287,28.9634,64368.0
2021-04-14 11:30:00,33.4,33.43,33.38,33.42,131337.0,28.9721,28.9981,28.9547,28.9894,131337.0
2021-04-14 11:35:00,33.42,33.52,33.42,33.48,95379.0,28.9894,29.0762,28.9894,29.0415,95379.0
2021-04-14 11:40:00,33.49,33.54,33.49,33.54,81852.0,29.0501,29.0935,29.0501,29.0935,81852.0
2021-04-14 11:45:00,33.54,33.58,33.51,33.57,85851.0,29.0935,29.1282,29.0675,29.1195,85851.0
2021-04-14 11:50:00,33.57,33.61,33.56,33.56,80502.0,29.1195,29.1542,29.1109,29.1109,80502.0
2021-04-14 11:55:00,33.55,33.56,33.51,33.55,44147.0,29.1022,29.1109,29.0675,29.1022,44147.0
2021-04-14 12:00:00,33.55,33.55,33.47,33.48,40918.0,29.1022,29.1022,29.0328,29.0415,40918.0
2021-04-14 12:05:00,33.47,33.49,33.43,33.46,55385.0,29.0328,29.0501,28.9981,29.0241,55385.0
2021-04-14 12:10:00,33.46,33.48,33.44,33.45,28955.0,29.0241,29.0415,29.0068,29.0154,28955.0
2021-04-14 12:15:00,33.45,33.5,33.44,33.49,34525.0,29.0154,29.0588,29.0068,29.0501,34525.0
2021-04-14 12:20:00,33.49,33.52,33.48,33.5,36568.0,29.0501,29.0762,29.0415,29.0588,36568.0
2021-04-14 12:25:00,33.5,33.52,33.45,33.47,52881.0,29.0588,29.0762,29.0154,29.0328,52881.0
2021-04-14 12:30:00,33.47,33.47,33.42,33.44,71899.0,29.0328,29.0328,28.9894,29.0068,71899.0
2021-04-14 12:35:00,33.44,33.46,33.43,33.46,91588.0,29.0068,29.0241,28.9981,29.0241,91588.0
2021-04-14 12:40:00,33.45,33.46,33.43,33.44,88890.0,29.0154,29.0241,28.9981,29.0068,88890.0
2021-04-14 12:45:00,33.43,33.45,33.42,33.44,122819.0,28.9981,29.0154,28.9894,29.0068,122819.0
2021-04-14 12:50:00,33.45,33.46,33.43,33.44,208138.0,29.0154,29.0241,28.9981,29.0068,208138.0
2021-04-14 12:55:00,33.44,33.44,33.38,33.38,52946.0,29.0068,29.0068,28.9547,28.9547,52946.0
2021-04-14 13:00:00,33.39,33.41,33.38,33.38,66247.0,28.9634,28.9807,28.9547,28.9547,66247.0
2021-04-14 13:05:00,33.39,33.41,33.38,33.4,41506.0,28.9634,28.9807,28.9547,28.9721,41506.0
2021-04-14 13:10:00,33.4,33.43,33.39,33.41,41328.0,28.9721,28.9981,28.9634,28.9807,41328.0
2021-04-14 13:15:00,33.41,33.43,33.4,33.43,38440.0,28.9807,28.9981,28.9721,28.9981,38440.0
2021-04-14 13:20:00,33.43,33.45,33.41,33.43,53616.0,28.9981,29.0154,28.9807,28.9981,53616.0
2021-04-14 13:25:00,33.42,33.45,33.4,33.45,90999.0,28.9894,29.0154,28.9721,29.0154,90999.0
2021-04-14 13:30:00,33.44,33.45,33.37,33.38,60880.0,29.0068,29.0154,28.946,28.9547,60880.0
2021-04-14 13:35:00,33.37,33.38,33.35,33.37,50956.0,28.946,28.9547,28.9287,28.946,50956.0
2021-04-14 13:40:00,33.37,33.4,33.36,33.39,25040.0,28.946,28.9721,28.9374,28.9634,25040.0
2021-04-14 13:45:00,33.4,33.41,33.38,33.39,33310.0,28.9721,28.9807,28.9547,28.9634,33310.0
2021-04-14 13:50:00,33.38,33.41,33.38,33.41,63269.0,28.9547,28.9807,28.9547,28.9807,63269.0
2021-04-14 13:55:00,33.41,33.42,33.31,33.35,129781.0,28.9807,28.9894,28.894,28.9287,129781.0
2021-04-14 14:00:00,33.34,33.37,33.29,33.35,154787.0,28.92,28.946,28.8767,28.9287,154787.0
2021-04-14 14:05:00,33.36,33.36,33.21,33.22,171713.0,28.9374,28.9374,28.8073,28.8159,171713.0
2021-04-14 14:10:00,33.22,33.34,33.21,33.34,45498.0,28.8159,28.92,28.8073,28.92,45498.0
2021-04-14 14:15:00,33.34,33.34,33.28,33.33,57124.0,28.92,28.92,28.868,28.9114,57124.0
2021-04-14 14:20:00,33.33,33.39,33.32,33.39,35683.0,28.9114,28.9634,28.9027,28.9634,35683.0
2021-04-14 14:25:00,33.39,33.43,33.38,33.41,84988.0,28.9634,28.9981,28.9547,28.9807,84988.0
2021-04-14 14:30:00,33.42,33.43,33.34,33.35,49644.0,28.9894,28.9981,28.92,28.9287,49644.0
2021-04-14 14:35:00,33.35,33.39,33.34,33.36,51323.0,28.9287,28.9634,28.92,28.9374,51323.0
2021-04-14 14:40:00,33.37,33.41,33.36,33.4,39130.0,28.946,28.9807,28.9374,28.9721,39130.0
2021-04-14 14:45:00,33.39,33.4,33.35,33.35,51776.0,28.9634,28.9721,28.9287,28.9287,51776.0
2021-04-14 14:50:00,33.36,33.36,33.32,33.33,41020.0,28.9374,28.9374,28.9027,28.9114,41020.0
2021-04-14 14:55:00,33.33,33.34,33.29,33.3,54994.0,28.9114,28.92,28.8767,28.8853,54994.0
2021-04-14 15:00:00,33.3,33.31,33.24,33.28,73042.0,28.8853,28.894,28.8333,28.868,73042.0
2021-04-14 15:05:00,33.27,33.29,33.23,33.25,56280.0,28.8593,28.8767,28.8246,28.842,56280.0
2021-04-14 15:10:00,33.25,33.27,33.23,33.27,78498.0,28.842,28.8593,28.8246,28.8593,78498.0
2021-04-14 15:15:00,33.27,33.31,33.25,33.3,61493.0,28.8593,28.894,28.842,28.8853,61493.0
2021-04-14 15:20:00,33.3,33.32,33.27,33.32,42157.0,28.8853,28.9027,28.8593,28.9027,42157.0
2021-04-14 15:25:00,33.32,33.33,33.29,33.3,65560.0,28.9027,28.9114,28.8767,28.8853,65560.0
2021-04-14 15:30:00,33.3,33.31,33.25,33.28,154736.0,28.8853,28.894,28.842,28.868,154736.0
2021-04-14 15:35:00,33.28,33.29,33.23,33.23,146742.0,28.868,28.8767,28.8246,28.8246,146742.0
2021-04-14 15:40:00,33.24,33.25,33.17,33.2,124720.0,28.8333,28.842,28.7726,28.7986,124720.0
2021-04-14 15:45:00,33.21,33.22,33.19,33.2,94953.0,28.8073,28.8159,28.7899,28.7986,94953.0
2021-04-14 15:50:00,33.2,33.22,33.17,33.2,198920.0,28.7986,28.8159,28.7726,28.7986,198920.0
2021-04-14 15:55:00,33.19,33.21,33.14,33.2,469067.0,28.7899,28.8073,28.7465,28.7986,469067.0
2021-04-15 09:30:00,33.49,33.63,33.32,33.53,312423.0,29.0501,29.1716,28.9027,29.0848,312423.0
2021-04-15 09:35:00,33.51,33.57,33.41,33.43,92534.0,29.0675,29.1195,28.9807,28.9981,92534.0
2021-04-15 09:40:00,33.43,33.43,33.32,33.39,93715.0,28.9981,28.9981,28.9027,28.9634,93715.0
2021-04-15 09:45:00,33.39,33.48,33.31,33.35,126243.0,28.9634,29.0415,28.894,28.9287,126243.0
2021-04-15 09:50:00,33.35,33.39,33.29,33.39,60404.0,28.9287,28.9634,28.8767,28.9634,60404.0
2021-04-15 09:55:00,33.38,33.45,33.37,33.4,49740.0,28.9547,29.0154,28.946,28.9721,49740.0
2021-04-15 10:00:00,33.41,33.57,33.38,33.56,63617.0,28.9807,29.1195,28.9547,29.1109,63617.0
2021-04-15 10:05:00,33.56,33.6,33.55,33.56,61966.0,29.1109,29.1456,29.1022,29.1109,61966.0
2021-04-15 10:10:00,33.55,33.55,33.41,33.41,101015.0,29.1022,29.1022,28.9807,28.9807,101015.0
2021-04-15 10:15:00,33.42,33.44,33.4,33.43,77987.0,28.9894,29.0068,28.9721,28.9981,77987.0
2021-04-15 10:20:00,33.42,33.47,33.38,33.4,86618.0,28.9894,29.0328,28.9547,28.9721,86618.0
2021-04-15 10:25:00,33.4,33.45,33.39,33.44,84967.0,28.9721,29.0154,28.9634,29.0068,84967.0
2021-04-15 10:30:00,33.45,33.52,33.45,33.49,50301.0,29.0154,29.0762,29.0154,29.0501,50301.0
2021-04-15 10:35:00,33.49,33.5,33.45,33.45,36543.0,29.0501,29.0588,29.0154,29.0154,36543.0
2021-04-15 10:40:00,33.46,33.53,33.45,33.52,51568.0,29.0241,29.0848,29.0154,29.0762,51568.0
2021-04-15 10:45:00,33.52,33.56,33.51,33.54,40261.0,29.0762,29.1109,29.0675,29.0935,40261.0
2021-04-15 10:50:00,33.55,33.55,33.45,33.48,79689.0,29.1022,29.1022,29.0154,29.0415,79689.0
2021-04-15 10:55:00,33.48,33.51,33.44,33.51,51116.0,29.0415,29.0675,29.0068,29.0675,51116.0
2021-04-15 11:00:00,33.52,33.58,33.51,33.57,43078.0,29.0762,29.1282,29.0675,29.1195,43078.0
2021-04-15 11:05:00,33.57,33.59,33.56,33.59,34241.0,29.1195,29.1369,29.1109,29.1369,34241.0
2021-04-15 11:10:00,33.59,33.63,33.58,33.61,40195.0,29.1369,29.1716,29.1282,29.1542,40195.0
2021-04-15 11:15:00,33.6,33.61,33.54,33.57,53497.0,29.1456,29.1542,29.0935,29.1195,53497.0
2021-04-15 11:20:00,33.58,33.59,33.57,33.59,28498.0,29.1282,29.1369,29.1195,29.1369,28498.0
2021-04-15 11:25:00,33.59,33.61,33.57,33.59,77029.0,29.1369,29.1542,29.1195,29.1369,77029.0
2021-04-15 11:30:00,33.59,33.61,33.57,33.6,43715.0,29.1369,29.1542,29.1195,29.1456,43715.0
2021-04-15 11:35:00,33.6,33.65,33.59,33.64,58816.0,29.1456,29.1889,29.1369,29.1803,58816.0
2021-04-15 11:40:00,33.64,33.67,33.62,33.66,88012.0,29.1803,29.2063,29.1629,29.1976,88012.0
2021-04-15 11:45:00,33.66,33.69,33.63,33.64,50055.0,29.1976,29.2236,29.1716,29.1803,50055.0
2021-04-15 11:50:00,33.64,33.65,33.62,33.64,53445.0,29.1803,29.1889,29.1629,29.1803,53445.0
2021-04-15 11:55:00,33.63,33.67,33.61,33.66,66492.0,29.1716,29.2063,29.1542,29.1976,66492.0
2021-04-15 12:00:00,33.66,33.68,33.64,33.66,66747.0,29.1976,29.215,29.1803,29.1976,66747.0
2021-04-15 12:05:00,33.67,33.7,33.66,33.69,54928.0,29.2063,29.2323,29.1976,29.2236,54928.0
2021-04-15 12:10:00,33.7,33.71,33.68,33.7,30922.0,29.2323,29.241,29.215,29.2323,30922.0
2021-04-15 12:15:00,33.7,33.74,33.68,33.73,62385.0,29.2323,29.267,29.215,29.2583,62385.0
2021-04-15 12:20:00,33.73,33.74,33.69,33.7,66996.0,29.2583,29.267,29.2236,29.2323,66996.0
2021-04-15 12:25:00,33.69,33.7,33.65,33.7,40781.0,29.2236,29.2323,29.1889,29.2323,40781.0
2021-04-15 12:30:00,33.7,33.74,33.7,33.73,56692.0,29.2323,29.267,29.2323,29.2583,56692.0
2021-04-15 12:35:00,33.73,33.76,33.72,33.75,62409.0,29.2583,29.2843,29.2496,29.2757,62409.0
2021-04-15 12:40:00,33.75,33.76,33.69,33.75,67555.0,29.2757,29.2843,29.2236,29.2757,67555.0
2021-04-15 12:45:00,33.75,33.79,33.74,33.77,78282.0,29.2757,29.3104,29.267,29.293,78282.0
2021-04-15 12:50:00,33.78,33.82,33.78,33.79,65349.0,29.3017,29.3364,29.3017,29.3104,65349.0
2021-04-15 12:55:00,33.8,33.8,33.75,33.77,53220.0,29.319,29.319,29.2757,29.293,53220.0
2021-04-15 13:00:00,33.77,33.81,33.72,33.73,61152.0,29.293,29.3277,29.2496,29.2583,61152.0
2021-04-15 13:05:00,33.73,33.74,33.65,33.66,37007.0,29.2583,29.267,29.1889,29.1976,37007.0
2021-04-15 13:10:00,33.66,33.67,33.62,33.62,26885.0,29.1976,29.2063,29.1629,29.1629,26885.0
2021-04-15 13:15:00,33.62,33.65,33.6,33.64,26524.0,29.1629,29.1889,29.1456,29.1803,26524.0
2021-04-15 13:20:00,33.65,33.66,33.62,33.64,28882.0,29.1889,29.1976,29.1629,29.1803,28882.0
2021-04-15 13:25:00,33.64,33.65,33.6,33.61,42651.0,29.1803,29.1889,29.1456,29.1542,42651.0
2021-04-15 13:30:00,33.61,33.62,33.58,33.59,31321.0,29.1542,29.1629,29.1282,29.1369,31321.0
2021-04-15 13:35:00,33.6,33.62,33.59,33.59,28309.0,29.1456,29.1629,29.1369,29.1369,28309.0
2021-04-15 13:40:00,33.59,33.62,33.59,33.59,28155.0,29.1369,29.1629,29.1369,29.1369,28155.0
2021-04-15 13:45:00,33.6,33.62,33.58,33.61,51695.0,29.1456,29.1629,29.1282,29.1542,51695.0
2021-04-15 13:50:00,33.61,33.62,33.59,33.61,25870.0,29.1542,29.1629,29.1369,29.1542,25870.0
2021-04-15 13:55:00,33.61,33.64,33.6,33.61,52798.0,29.1542,29.1803,29.1456,29.1542,52798.0
2021-04-15 14:00:00,33.61,33.66,33.6,33.66,29682.0,29.1542,29.1976,29.1456,29.1976,29682.0
2021-04-15 14:05:00,33.66,33.68,33.63,33.63,64768.0,29.1976,29.215,29.1716,29.1716,64768.0
2021-04-15 14:10:00,33.64,33.65,33.62,33.62,25139.0,29.1803,29.1889,29.1629,29.1629,25139.0
2021-04-15 14:15:00,33.62,33.64,33.62,33.63,40592.0,29.1629,29.1803,29.1629,29.1716,40592.0
2021-04-15 14:20:00,33.63,33.66,33.63,33.65,36788.0,29.1716,29.1976,29.1716,29.1889,36788.0
2021-04-15 14:25:00,33.65,33.65,33.61,33.62,42059.0,29.1889,29.1889,29.1542,29.1629,42059.0
2021-04-15 14:30:00,33.62,33.65,33.61,33.65,39499.0,29.1629,29.1889,29.1542,29.1889,39499.0
2021-04-15 14:35:00,33.65,33.66,33.64,33.66,16176.0,29.1889,29.1976,29.1803,29.1976,16176.0
2021-04-15 14:40:00,33.66,33.66,33.6,33.62,40212.0,29.1976,29.1976,29.1456,29.1629,40212.0
2021-04-15 14:45:00,33.62,33.62,33.58,33.59,43631.0,29.1629,29.1629,29.1282,29.1369,43631.0
2021-04-15 14:50:00,33.59,33.6,33.56,33.56,51796.0,29.1369,29.1456,29.1109,29.1109,51796.0
2021-04-15 14:55:00,33.56,33.59,33.55,33.57,29701.0,29.1109,29.1369,29.1022,29.1195,29701.0
2021-04-15 15:00:00,33.58,33.61,33.58,33.61,37892.0,29.1282,29.1542,29.1282,29.1542,37892.0
2021-04-15 15:05:00,33.61,33.62,33.56,33.56,54992.0,29.1542,29.1629,29.1109,29.1109,54992.0
2021-04-15 15:10:00,33.57,33.57,33.47,33.48,48425.0,29.1195,29.1195,29.0328,29.0415,48425.0
2021-04-15 15:15:00,33.48,33.53,33.47,33.52,45648.0,29.0415,29.0848,29.0328,29.0762,45648.0
2021-04-15 15:20:00,33.52,33.54,33.5,33.51,51518.0,29.0762,29.0935,29.0588,29.0675,51518.0
2021-04-15 15:25:00,33.51,33.52,33.48,33.5,53492.0,29.0675,29.0762,29.0415,29.0588,53492.0
2021-04-15 15:30:00,33.5,33.55,33.5,33.5,105434.0,29.0588,29.1022,29.0588,29.0588,105434.0
2021-04-15 15:35:00,33.5,33.52,33.47,33.52,76724.0,29.0588,29.0762,29.0328,29.0762,76724.0
2021-04-15 15:40:00,33.51,33.55,33.49,33.55,108316.0,29.0675,29.1022,29.0501,29.1022,108316.0
2021-04-15 15:45:00,33.55,33.6,33.53,33.57,83638.0,29.1022,29.1456,29.0848,29.1195,83638.0
2021-04-15 15:50:00,33.57,33.63,33.56,33.59,137181.0,29.1195,29.1716,29.1109,29.1369,137181.0
2021-04-15 15:55:00,33.6,33.64,33.58,33.62,254837.0,29.1456,29.1803,29.1282,29.1629,254837.0
2021-04-16 09:30:00,33.84,34.14,33.79,34.12,538933.0,29.3537,29.614,29.3104,29.5966,538933.0
2021-04-16 09:35:00,34.13,34.14,33.99,34.11,105232.0,29.6053,29.614,29.4839,29.5879,105232.0
2021-04-16 09:40:00,34.12,34.12,33.93,33.99,112729.0,29.5966,29.5966,29.4318,29.4839,112729.0
2021-04-16 09:45:00,33.99,34.21,33.97,34.19,119693.0,29.4839,29.6747,29.4665,29.6573,119693.0
2021-04-16 09:50:00,34.19,34.21,34.02,34.04,85451.0,29.6573,29.6747,29.5099,29.5272,85451.0
2021-04-16 09:55:00,34.04,34.12,34.03,34.08,77663.0,29.5272,29.5966,29.5186,29.5619,77663.0
2021-04-16 10:00:00,34.08,34.11,34.03,34.07,64976.0,29.5619,29.5879,29.5186,29.5532,64976.0
2021-04-16 10:05:00,34.06,34.18,34.04,34.16,83035.0,29.5446,29.6487,29.5272,29.6313,83035.0
2021-04-16 10:10:00,34.16,34.19,34.11,34.13,95398.0,29.6313,29.6573,29.5879,29.6053,95398.0
2021-04-16 10:15:00,34.13,34.18,34.11,34.15,61585.0,29.6053,29.6487,29.5879,29.6226,61585.0
2021-04-16 10:20:00,34.14,34.19,34.12,34.13,81339.0,29.614,29.6573,29.5966,29.6053,81339.0
2021-04-16 10:25:00,34.12,34.18,34.12,34.15,89343.0,29.5966,29.6487,29.5966,29.6226,89343.0
2021-04-16 10:30:00,34.15,34.16,34.11,34.11,58939.0,29.6226,29.6313,29.5879,29.5879,58939.0
2021-04-16 10:35:00,34.11,34.19,34.1,34.19,66543.0,29.5879,29.6573,29.5793,29.6573,66543.0
2021-04-16 10:40:00,34.19,34.25,34.19,34.25,74703.0,29.6573,29.7094,29.6573,29.7094,74703.0
2021-04-16 10:45:00,34.24,34.27,34.23,34.26,55174.0,29.7007,29.7267,29.692,29.7181,55174.0
2021-04-16 10:50:00,34.26,34.26,34.2,34.22,83449.0,29.7181,29.7181,29.666,29.6834,83449.0
2021-04-16 10:55:00,34.22,34.23,34.16,34.21,91625.0,29.6834,29.692,29.6313,29.6747,91625.0
2021-04-16 11:00:00,34.21,34.21,34.17,34.2,49697.0,29.6747,29.6747,29.64,29.666,49697.0
2021-04-16 11:05:00,34.2,34.22,34.17,34.19,66666.0,29.666,29.6834,29.64,29.6573,66666.0
2021-04-16 11:10:00,34.18,34.19,34.15,34.16,58166.0,29.6487,29.6573,29.6226,29.6313,58166.0
2021-04-16 11:15:00,34.16,34.16,34.09,34.12,74192.0,29.6313,29.6313,29.5706,29.5966,74192.0
2021-04-16 11:20:00,34.12,34.14,34.09,34.09,49752.0,29.5966,29.614,29.5706,29.5706,49752.0
2021-04-16 11:25:00,34.09,34.1,34.05,34.1,77959.0,29.5706,29.5793,29.5359,29.5793,77959.0
2021-04-16 11:30:00,34.09,34.15,34.08,34.15,62959.0,29.5706,29.6226,29.5619,29.6226,62959.0
2021-04-16 11:35:00,34.15,34.19,34.15,34.16,72085.0,29.6226,29.6573,29.6226,29.6313,72085.0
2021-04-16 11:40:00,34.15,34.19,34.15,34.18,47267.0,29.6226,29.6573,29.6226,29.6487,47267.0
2021-04-16 11:45:00,34.19,34.2,34.15,34.18,37400.0,29.6573,29.666,29.6226,29.6487,37400.0
2021-04-16 11:50:00,34.18,34.18,34.14,34.15,29456.0,29.6487,29.6487,29.614,29.6226,29456.0
2021-04-16 11:55:00,34.15,34.15,34.12,34.13,43982.0,29.6226,29.6226,29.5966,29.6053,43982.0
2021-04-16 12:00:00,34.13,34.14,34.11,34.13,48348.0,29.6053,29.614,29.5879,29.6053,48348.0
2021-04-16 12:05:00,34.12,34.14,34.08,34.09,54393.0,29.5966,29.614,29.5619,29.5706,54393.0
2021-04-16 12:10:00,34.08,34.08,34.04,34.05,45664.0,29.5619,29.5619,29.5272,29.5359,45664.0
2021-04-16 12:15:00,34.06,34.09,34.05,34.07,39190.0,29.5446,29.5706,29.5359,29.5532,39190.0
2021-04-16 12:20:00,34.07,34.09,34.06,34.08,42963.0,29.5532,29.5706,29.5446,29.5619,42963.0
2021-04-16 12:25:00,34.07,34.08,34.05,34.06,22794.0,29.5532,29.5619,29.5359,29.5446,22794.0
2021-04-16 12:30:00,34.06,34.07,34.01,34.03,53710.0,29.5446,29.5532,29.5012,29.5186,53710.0
2021-04-16 12:35:00,34.03,34.03,33.99,34.0,57399.0,29.5186,29.5186,29.4839,29.4925,57399.0
2021-04-16 12:40:00,34.0,34.01,33.97,34.0,51128.0,29.4925,29.5012,29.4665,29.4925,51128.0
2021-04-16 12:45:00,34.0,34.04,33.99,34.03,47397.0,29.4925,29.5272,29.4839,29.5186,47397.0
2021-04-16 12:50:00,34.02,34.03,33.97,33.97,41037.0,29.5099,29.5186,29.4665,29.4665,41037.0
2021-04-16 12:55:00,33.98,33.98,33.93,33.94,43343.0,29.4752,29.4752,29.4318,29.4405,43343.0
2021-04-16 13:00:00,33.95,33.95,33.89,33.89,49025.0,29.4492,29.4492,29.3971,29.3971,49025.0
2021-04-16 13:05:00,33.89,33.91,33.88,33.89,46616.0,29.3971,29.4145,29.3884,29.3971,46616.0
2021-04-16 13:10:00,33.9,33.91,33.87,33.9,44299.0,29.4058,29.4145,29.3798,29.4058,44299.0
2021-04-16 13:15:00,33.9,33.95,33.89,33.94,52278.0,29.4058,29.4492,29.3971,29.4405,52278.0
2021-04-16 13:20:00,33.94,33.97,33.93,33.96,41021.0,29.4405,29.4665,29.4318,29.4578,41021.0
2021-04-16 13:25:00,33.95,34.0,33.95,33.98,66700.0,29.4492,29.4925,29.4492,29.4752,66700.0
2021-04-16 13:30:00,33.97,33.99,33.95,33.99,26821.0,29.4665,29.4839,29.4492,29.4839,26821.0
2021-04-16 13:35:00,33.98,34.0,33.95,33.99,52069.0,29.4752,29.4925,29.4492,29.4839,52069.0
2021-04-16 13:40:00,34.0,34.0,33.98,34.0,27135.0,29.4925,29.4925,29.4752,29.4925,27135.0
2021-04-16 13:45:00,34.0,34.01,33.96,33.98,38422.0,29.4925,29.5012,29.4578,29.4752,38422.0
2021-04-16 13:50:00,33.98,34.0,33.97,33.98,32392.0,29.4752,29.4925,29.4665,29.4752,32392.0
2021-04-16 13:55:00,33.98,34.0,33.96,33.98,37394.0,29.4752,29.4925,29.4578,29.4752,37394.0
2021-04-16 14:00:00,33.97,34.02,33.95,34.01,67420.0,29.4665,29.5099,29.4492,29.5012,67420.0
2021-04-16 14:05:00,34.01,34.02,33.99,34.0,25758.0,29.5012,29.5099,29.4839,29.4925,25758.0
2021-04-16 14:10:00,34.0,34.01,33.97,33.98,49844.0,29.4925,29.5012,29.4665,29.4752,49844.0
2021-04-16 14:15:00,33.98,34.0,33.96,33.98,40596.0,29.4752,29.4925,29.4578,29.4752,40596.0
2021-04-16 14:20:00,33.97,34.0,33.96,34.0,28841.0,29.4665,29.4925,29.4578,29.4925,28841.0
2021-04-16 14:25:00,34.0,34.01,33.96,33.98,57487.0,29.4925,29.5012,29.4578,29.4752,57487.0
2021-04-16 14:30:00,33.98,33.98,33.94,33.96,70885.0,29.4752,29.4752,29.4405,29.4578,70885.0
2021-04-16 14:35:00,33.96,33.97,33.95,33.97,37422.0,29.4578,29.4665,29.4492,29.4665,37422.0
2021-04-16 14:40:00,33.97,33.97,33.95,33.97,37658.0,29.4665,29.4665,29.4492,29.4665,37658.0
2021-04-16 14:45:00,33.97,33.97,33.93,33.97,68946.0,29.4665,29.4665,29.4318,29.4665,68946.0
2021-04-16 14:50:00,33.97,34.01,33.96,33.98,61816.0,29.4665,29.5012,29.4578,29.4752,61816.0
2021-04-16 14:55:00,33.98,34.0,33.98,33.98,57574.0,29.4752,29.4925,29.4752,29.4752,57574.0
2021-04-16 15:00:00,33.98,34.01,33.98,33.99,52404.0,29.4752,29.5012,29.4752,29.4839,52404.0
2021-04-16 15:05:00,33.98,34.0,33.98,33.98,46400.0,29.4752,29.4925,29.4752,29.4752,46400.0
2021-04-16 15:10:00,33.98,34.02,33.97,34.02,68295.0,29.4752,29.5099,29.4665,29.5099,68295.0
2021-04-16 15:15:00,34.02,34.05,34.02,34.05,41905.0,29.5099,29.5359,29.5099,29.5359,41905.0
2021-04-16 15:20:00,34.05,34.07,34.03,34.06,64982.0,29.5359,29.5532,29.5186,29.5446,64982.0
2021-04-16 15:25:00,34.05,34.07,34.03,34.04,57703.0,29.5359,29.5532,29.5186,29.5272,57703.0
2021-04-16 15:30:00,34.05,34.05,33.94,33.96,117484.0,29.5359,29.5359,29.4405,29.4578,117484.0
2021-04-16 15:35:00,33.96,34.0,33.95,33.98,89549.0,29.4578,29.4925,29.4492,29.4752,89549.0
2021-04-16 15:40:00,33.98,34.02,33.98,34.01,101241.0,29.4752,29.5099,29.4752,29.5012,101241.0
2021-04-16 15:45:00,34.01,34.01,33.96,33.98,135751.0,29.5012,29.5012,29.4578,29.4752,135751.0
2021-04-16 15:50:00,33.98,34.03,33.97,34.0,166146.0,29.4752,29.5186,29.4665,29.4925,166146.0
2021-04-16 15:55:00,34.0,34.0,33.91,33.98,470922.0,29.4925,29.4925,29.4145,29.4752,470922.0
2021-04-19 09:30:00,33.8,34.04,33.8,33.86,331464.0,29.319,29.5272,29.319,29.3711,331464.0
2021-04-19 09:35:00,33.86,33.93,33.82,33.91,83426.0,29.3711,29.4318,29.3364,29.4145,83426.0
2021-04-19 09:40:00,33.92,33.99,33.89,33.95,83499.0,29.4231,29.4839,29.3971,29.4492,83499.0
2021-04-19 09:45:00,33.96,34.0,33.88,33.95,94366.0,29.4578,29.4925,29.3884,29.4492,94366.0
2021-04-19 09:50:00,33.95,33.96,33.84,33.87,71070.0,29.4492,29.4578,29.3537,29.3798,71070.0
2021-04-19 09:55:00,33.87,33.93,33.83,33.92,106500.0,29.3798,29.4318,29.3451,29.4231,106500.0
2021-04-19 10:00:00,33.93,33.93,33.71,33.73,70192.0,29.4318,29.4318,29.241,29.2583,70192.0
2021-04-19 10:05:00,33.72,33.76,33.71,33.72,77276.0,29.2496,29.2843,29.241,29.2496,77276.0
2021-04-19 10:10:00,33.72,33.81,33.69,33.8,53146.0,29.2496,29.3277,29.2236,29.319,53146.0
2021-04-19 10:15:00,33.81,33.84,33.78,33.8,86885.0,29.3277,29.3537,29.3017,29.319,86885.0
2021-04-19 10:20:00,33.8,33.83,33.79,33.81,54041.0,29.319,29.3451,29.3104,29.3277,54041.0
2021-04-19 10:25:00,33.81,33.89,33.81,33.87,55579.0,29.3277,29.3971,29.3277,29.3798,55579.0
2021-04-19 10:30:00,33.86,33.86,33.79,33.83,69502.0,29.3711,29.3711,29.3104,29.3451,69502.0
2021-04-19 10:35:00,33.82,33.85,33.81,33.82,38527.0,29.3364,29.3624,29.3277,29.3364,38527.0
2021-04-19 10:40:00,33.82,33.84,33.72,33.73,49607.0,29.3364,29.3537,29.2496,29.2583,49607.0
2021-04-19 10:45:00,33.72,33.73,33.66,33.7,63820.0,29.2496,29.2583,29.1976,29.2323,63820.0
2021-04-19 10:50:00,33.69,33.76,33.67,33.73,80319.0,29.2236,29.2843,29.2063,29.2583,80319.0
2021-04-19 10:55:00,33.73,33.74,33.66,33.71,65566.0,29.2583,29.267,29.1976,29.241,65566.0
2021-04-19 11:00:00,33.71,33.72,33.66,33.66,70127.0,29.241,29.2496,29.1976,29.1976,70127.0
2021-04-19 11:05:00,33.66,33.66,33.6,33.64,88347.0,29.1976,29.1976,29.1456,29.1803,88347.0
2021-04-19 11:10:00,33.64,33.72,33.62,33.69,52758.0,29.1803,29.2496,29.1629,29.2236,52758.0
2021-04-19 11:15:00,33.69,33.75,33.68,33.7,84765.0,29.2236,29.2757,29.215,29.2323,84765.0
2021-04-19 11:20:00,33.7,33.73,33.67,33.69,136677.0,29.2323,29.2583,29.2063,29.2236,136677.0
2021-04-19 11:25:00,33.69,33.74,33.66,33.73,52910.0,29.2236,29.267,29.1976,29.2583,52910.0
2021-04-19 11:30:00,33.73,33.75,33.66,33.7,93364.0,29.2583,29.2757,29.1976,29.2323,93364.0
2021-04-19 11:35:00,33.71,33.75,33.69,33.71,55164.0,29.241,29.2757,29.2236,29.241,55164.0
2021-04-19 11:40:00,33.72,33.75,33.66,33.66,54564.0,29.2496,29.2757,29.1976,29.1976,54564.0
2021-04-19 11:45:00,33.66,33.72,33.63,33.72,69832.0,29.1976,29.2496,29.1716,29.2496,69832.0
2021-04-19 11:50:00,33.72,33.8,33.72,33.77,60827.0,29.2496,29.319,29.2496,29.293,60827.0
2021-04-19 11:55:00,33.76,33.77,33.73,33.73,41217.0,29.2843,29.293,29.2583,29.2583,41217.0
2021-04-19 12:00:00,33.73,33.74,33.63,33.66,69077.0,29.2583,29.267,29.1716,29.1976,69077.0
2021-04-19 12:05:00,33.66,33.69,33.63,33.69,87530.0,29.1976,29.2236,29.1716,29.2236,87530.0
2021-04-19 12:10:00,33.69,33.7,33.66,33.68,59160.0,29.2236,29.2323,29.1976,29.215,59160.0
2021-04-19 12:15:00,33.69,33.75,33.68,33.74,42006.0,29.2236,29.2757,29.215,29.267,42006.0
2021-04-19 12:20:00,33.75,33.76,33.71,33.73,59294.0,29.2757,29.2843,29.241,29.2583,59294.0
2021-04-19 12:25:00,33.73,33.73,33.66,33.71,67926.0,29.2583,29.2583,29.1976,29.241,67926.0
2021-04-19 12:30:00,33.7,33.71,33.67,33.7,57269.0,29.2323,29.241,29.2063,29.2323,57269.0
2021-04-19 12:35:00,33.69,33.71,33.67,33.68,44628.0,29.2236,29.241,29.2063,29.215,44628.0
2021-04-19 12:40:00,33.68,33.69,33.63,33.63,61051.0,29.215,29.2236,29.1716,29.1716,61051.0
2021-04-19 12:45:00,33.63,33.66,33.61,33.66,43198.0,29.1716,29.1976,29.1542,29.1976,43198.0
2021-04-19 12:50:00,33.66,33.67,33.63,33.64,50256.0,29.1976,29.2063,29.1716,29.1803,50256.0
2021-04-19 12:55:00,33.65,33.65,33.63,33.63,23397.0,29.1889,29.1889,29.1716,29.1716,23397.0
2021-04-19 13:00:00,33.63,33.67,33.61,33.65,58345.0,29.1716,29.2063,29.1542,29.1889,58345.0
2021-04-19 13:05:00,33.66,33.72,33.65,33.68,45326.0,29.1976,29.2496,29.1889,29.215,45326.0
2021-04-19 13:10:00,33.68,33.74,33.68,33.73,38657.0,29.215,29.267,29.215,29.2583,38657.0
2021-04-19 13:15:00,33.73,33.74,33.71,33.73,35222.0,29.2583,29.267,29.241,29.2583,35222.0
2021-04-19 13:20:00,33.73,33.75,33.72,33.74,51154.0,29.2583,29.2757,29.2496,29.267,51154.0
2021-04-19 13:25:00,33.74,33.78,33.74,33.77,45649.0,29.267,29.3017,29.267,29.293,45649.0
2021-04-19 13:30:00,33.77,33.77,33.68,33.7,55208.0,29.293,29.293,29.215,29.2323,55208.0
2021-04-19 13:35:00,33.71,33.77,33.7,33.76,49588.0,29.241,29.293,29.2323,29.2843,49588.0
2021-04-19 13:40:00,33.76,33.78,33.71,33.72,81771.0,29.2843,29.3017,29.241,29.2496,81771.0
2021-04-19 13:45:00,33.71,33.76,33.7,33.76,23415.0,29.241,29.2843,29.2323,29.2843,23415.0
2021-04-19 13:50:00,33.76,33.76,33.71,33.72,43582.0,29.2843,29.2843,29.241,29.2496,43582.0
2021-04-19 13:55:00,33.72,33.75,33.7,33.72,49023.0,29.2496,29.2757,29.2323,29.2496,49023.0
2021-04-19 14:00:00,33.72,33.74,33.71,33.74,56440.0,29.2496,29.267,29.241,29.267,56440.0
2021-04-19 14:05:00,33.74,33.75,33.7,33.7,43507.0,29.267,29.2757,29.2323,29.2323,43507.0
2021-04-19 14:10:00,33.7,33.76,33.7,33.75,47333.0,29.2323,29.2843,29.2323,29.2757,47333.0
2021-04-19 14:15:00,33.76,33.79,33.72,33.72,87437.0,29.2843,29.3104,29.2496,29.2496,87437.0
2021-04-19 14:20:00,33.72,33.74,33.69,33.73,82571.0,29.2496,29.267,29.2236,29.2583,82571.0
2021-04-19 14:25:00,33.73,33.74,33.7,33.7,63289.0,29.2583,29.267,29.2323,29.2323,63289.0
2021-04-19 14:30:00,33.71,33.72,33.67,33.7,89095.0,29.241,29.2496,29.2063,29.2323,89095.0
2021-04-19 14:35:00,33.7,33.71,33.63,33.67,50316.0,29.2323,29.241,29.1716,29.2063,50316.0
2021-04-19 14:40:00,33.67,33.7,33.66,33.69,71629.0,29.2063,29.2323,29.1976,29.2236,71629.0
2021-04-19 14:45:00,33.69,33.74,33.68,33.73,40548.0,29.2236,29.267,29.215,29.2583,40548.0
2021-04-19 14:50:00,33.73,33.74,33.72,33.73,41456.0,29.2583,29.267,29.2496,29.2583,41456.0
2021-04-19 14:55:00,33.73,33.78,33.73,33.76,52024.0,29.2583,29.3017,29.2583,29.2843,52024.0
2021-04-19 15:00:00,33.75,33.76,33.74,33.75,68467.0,29.2757,29.2843,29.267,29.2757,68467.0
2021-04-19 15:05:00,33.75,33.77,33.74,33.74,74402.0,29.2757,29.293,29.267,29.267,74402.0
2021-04-19 15:10:00,33.74,33.76,33.71,33.72,51660.0,29.267,29.2843,29.241,29.2496,51660.0
2021-04-19 15:15:00,33.72,33.72,33.68,33.69,65792.0,29.2496,29.2496,29.215,29.2236,65792.0
2021-04-19 15:20:00,33.69,33.72,33.68,33.69,81688.0,29.2236,29.2496,29.215,29.2236,81688.0
2021-04-19 15:25:00,33.68,33.69,33.67,33.68,69431.0,29.215,29.2236,29.2063,29.215,69431.0
2021-04-19 15:30:00,33.68,33.68,33.61,33.63,156896.0,29.215,29.215,29.1542,29.1716,156896.0
2021-04-19 15:35:00,33.63,33.64,33.61,33.61,112876.0,29.1716,29.1803,29.1542,29.1542,112876.0
2021-04-19 15:40:00,33.61,33.69,33.61,33.68,143119.0,29.1542,29.2236,29.1542,29.215,143119.0
2021-04-19 15:45:00,33.68,33.69,33.6,33.61,119376.0,29.215,29.2236,29.1456,29.1542,119376.0
2021-04-19 15:50:00,33.6,33.68,33.6,33.67,228526.0,29.1456,29.215,29.1456,29.2063,228526.0
2021-04-19 15:55:00,33.68,33.71,33.64,33.7,457447.0,29.215,29.241,29.1803,29.2323,457447.0
2021-04-20 09:30:00,33.86,34.03,33.7,33.71,356681.0,29.3711,29.5186,29.2323,29.241,356681.0
2021-04-20 09:35:00,33.71,33.73,33.54,33.57,99156.0,29.241,29.2583,29.0935,29.1195,99156.0
2021-04-20 09:40:00,33.57,33.6,33.38,33.41,116025.0,29.1195,29.1456,28.9547,28.9807,116025.0
2021-04-20 09:45:00,33.41,33.59,33.38,33.59,98417.0,28.9807,29.1369,28.9547,29.1369,98417.0
2021-04-20 09:50:00,33.58,33.6,33.44,33.55,103008.0,29.1282,29.1456,29.0068,29.1022,103008.0
2021-04-20 09:55:00,33.55,33.67,33.53,33.66,127109.0,29.1022,29.2063,29.0848,29.1976,127109.0
2021-04-20 10:00:00,33.66,33.73,33.6,33.66,83486.0,29.1976,29.2583,29.1456,29.1976,83486.0
2021-04-20 10:05:00,33.66,33.73,33.66,33.7,54109.0,29.1976,29.2583,29.1976,29.2323,54109.0
2021-04-20 10:10:00,33.7,33.75,33.67,33.7,54523.0,29.2323,29.2757,29.2063,29.2323,54523.0
2021-04-20 10:15:00,33.7,33.79,33.69,33.77,59836.0,29.2323,29.3104,29.2236,29.293,59836.0
2021-04-20 10:20:00,33.77,33.83,33.75,33.8,59749.0,29.293,29.3451,29.2757,29.319,59749.0
2021-04-20 10:25:00,33.81,33.82,33.78,33.8,45102.0,29.3277,29.3364,29.3017,29.319,45102.0
2021-04-20 10:30:00,33.79,33.83,33.71,33.73,86039.0,29.3104,29.3451,29.241,29.2583,86039.0
2021-04-20 10:35:00,33.73,33.75,33.62,33.63,122028.0,29.2583,29.2757,29.1629,29.1716,122028.0
2021-04-20 10:40:00,33.63,33.63,33.52,33.54,71372.0,29.1716,29.1716,29.0762,29.0935,71372.0
2021-04-20 10:45:00,33.53,33.53,33.32,33.33,175931.0,29.0848,29.0848,28.9027,28.9114,175931.0
2021-04-20 10:50:00,33.33,33.39,33.32,33.33,71726.0,28.9114,28.9634,28.9027,28.9114,71726.0
2021-04-20 10:55:00,33.33,33.46,33.32,33.46,62226.0,28.9114,29.0241,28.9027,29.0241,62226.0
2021-04-20 11:00:00,33.45,33.48,33.41,33.48,52035.0,29.0154,29.0415,28.9807,29.0415,52035.0
2021-04-20 11:05:00,33.48,33.49,33.44,33.48,55061.0,29.0415,29.0501,29.0068,29.0415,55061.0
2021-04-20 11:10:00,33.48,33.49,33.41,33.41,95425.0,29.0415,29.0501,28.9807,28.9807,95425.0
2021-04-20 11:15:00,33.4,33.42,33.28,33.34,51952.0,28.9721,28.9894,28.868,28.92,51952.0
2021-04-20 11:20:00,33.35,33.41,33.33,33.38,55510.0,28.9287,28.9807,28.9114,28.9547,55510.0
2021-04-20 11:25:00,33.37,33.43,33.36,33.43,66026.0,28.946,28.9981,28.9374,28.9981,66026.0
2021-04-20 11:30:00,33.42,33.48,33.39,33.45,51935.0,28.9894,29.0415,28.9634,29.0154,51935.0
2021-04-20 11:35:00,33.45,33.46,33.35,33.38,80241.0,29.0154,29.0241,28.9287,28.9547,80241.0
2021-04-20 11:40:00,33.39,33.44,33.38,33.43,58375.0,28.9634,29.0068,28.9547,28.9981,58375.0
2021-04-20 11:45:00,33.44,33.46,33.41,33.45,50817.0,29.0068,29.0241,28.9807,29.0154,50817.0
2021-04-20 11:50:00,33.46,33.49,33.43,33.49,27377.0,29.0241,29.0501,28.9981,29.0501,27377.0
2021-04-20 11:55:00,33.5,33.55,33.49,33.55,43860.0,29.0588,29.1022,29.0501,29.1022,43860.0
2021-04-20 12:00:00,33.55,33.58,33.48,33.49,76514.0,29.1022,29.1282,29.0415,29.0501,76514.0
2021-04-20 12:05:00,33.48,33.5,33.48,33.5,26412.0,29.0415,29.0588,29.0415,29.0588,26412.0
2021-04-20 12:10:00,33.5,33.5,33.42,33.46,103134.0,29.0588,29.0588,28.9894,29.0241,103134.0
2021-04-20 12:15:00,33.47,33.53,33.46,33.53,38310.0,29.0328,29.0848,29.0241,29.0848,38310.0
2021-04-20 12:20:00,33.52,33.54,33.5,33.51,58231.0,29.0762,29.0935,29.0588,29.0675,58231.0
2021-04-20 12:25:00,33.5,33.52,33.45,33.47,42548.0,29.0588,29.0762,29.0154,29.0328,42548.0
2021-04-20 12:30:00,33.47,33.5,33.46,33.5,45792.0,29.0328,29.0588,29.0241,29.0588,45792.0
2021-04-20 12:35:00,33.49,33.5,33.42,33.43,55570.0,29.0501,29.0588,28.9894,28.9981,55570.0
2021-04-20 12:40:00,33.43,33.43,33.38,33.4,47155.0,28.9981,28.9981,28.9547,28.9721,47155.0
2021-04-20 12:45:00,33.4,33.45,33.39,33.45,64818.0,28.9721,29.0154,28.9634,29.0154,64818.0
2021-04-20 12:50:00,33.44,33.46,33.35,33.35,47018.0,29.0068,29.0241,28.9287,28.9287,47018.0
2021-04-20 12:55:00,33.35,33.38,33.32,33.38,66942.0,28.9287,28.9547,28.9027,28.9547,66942.0
2021-04-20 13:00:00,33.37,33.37,33.3,33.3,131641.0,28.946,28.946,28.8853,28.8853,131641.0
2021-04-20 13:05:00,33.3,33.31,33.25,33.28,96484.0,28.8853,28.894,28.842,28.868,96484.0
2021-04-20 13:10:00,33.29,33.32,33.26,33.3,54105.0,28.8767,28.9027,28.8506,28.8853,54105.0
2021-04-20 13:15:00,33.3,33.34,33.29,33.34,60224.0,28.8853,28.92,28.8767,28.92,60224.0
2021-04-20 13:20:00,33.34,33.35,33.27,33.28,60139.0,28.92,28.9287,28.8593,28.868,60139.0
2021-04-20 13:25:00,33.28,33.3,33.25,33.28,44509.0,28.868,28.8853,28.842,28.868,44509.0
2021-04-20 13:30:00,33.29,33.31,33.26,33.26,51135.0,28.8767,28.894,28.8506,28.8506,51135.0
2021-04-20 13:35:00,33.27,33.3,33.25,33.27,48295.0,28.8593,28.8853,28.842,28.8593,48295.0
2021-04-20 13:40:00,33.27,33.32,33.27,33.3,40618.0,28.8593,28.9027,28.8593,28.8853,40618.0
2021-04-20 13:45:00,33.3,33.31,33.28,33.3,36887.0,28.8853,28.894,28.868,28.8853,36887.0
2021-04-20 13:50:00,33.3,33.35,33.29,33.34,88253.0,28.8853,28.9287,28.8767,28.92,88253.0
2021-04-20 13:55:00,33.34,33.37,33.32,33.37,28671.0,28.92,28.946,28.9027,28.946,28671.0
2021-04-20 14:00:00,33.37,33.37,33.32,33.32,55641.0,28.946,28.946,28.9027,28.9027,55641.0
2021-04-20 14:05:00,33.33,33.37,33.3,33.37,50453.0,28.9114,28.946,28.8853,28.946,50453.0
2021-04-20 14:10:00,33.37,33.37,33.33,33.35,44789.0,28.946,28.946,28.9114,28.9287,44789.0
2021-04-20 14:15:00,33.35,33.36,33.32,33.36,45724.0,28.9287,28.9374,28.9027,28.9374,45724.0
2021-04-20 14:20:00,33.36,33.38,33.34,33.34,39920.0,28.9374,28.9547,28.92,28.92,39920.0
2021-04-20 14:25:00,33.34,33.35,33.3,33.3,32147.0,28.92,28.9287,28.8853,28.8853,32147.0
2021-04-20 14:30:00,33.3,33.31,33.27,33.3,56959.0,28.8853,28.894,28.8593,28.8853,56959.0
2021-04-20 14:35:00,33.29,33.32,33.28,33.32,53554.0,28.8767,28.9027,28.868,28.9027,53554.0
2021-04-20 14:40:00,33.32,33.32,33.3,33.3,29656.0,28.9027,28.9027,28.8853,28.8853,29656.0
2021-04-20 14:45:00,33.31,33.33,33.3,33.33,43026.0,28.894,28.9114,28.8853,28.9114,43026.0
2021-04-20 14:50:00,33.33,33.34,33.29,33.31,66835.0,28.9114,28.92,28.8767,28.894,66835.0
2021-04-20 14:55:00,33.31,33.31,33.25,33.29,49784.0,28.894,28.894,28.842,28.8767,49784.0
2021-04-20 15:00:00,33.29,33.31,33.28,33.31,63256.0,28.8767,28.894,28.868,28.894,63256.0
2021-04-20 15:05:00,33.32,33.37,33.31,33.37,62502.0,28.9027,28.946,28.894,28.946,62502.0
2021-04-20 15:10:00,33.37,33.39,33.35,33.39,97373.0,28.946,28.9634,28.9287,28.9634,97373.0
2021-04-20 15:15:00,33.4,33.41,33.36,33.38,48849.0,28.9721,28.9807,28.9374,28.9547,48849.0
2021-04-20 15:20:00,33.38,33.39,33.37,33.38,30751.0,28.9547,28.9634,28.946,28.9547,30751.0
2021-04-20 15:25:00,33.38,33.38,33.35,33.37,70947.0,28.9547,28.9547,28.9287,28.946,70947.0
2021-04-20 15:30:00,33.37,33.4,33.36,33.4,64343.0,28.946,28.9721,28.9374,28.9721,64343.0
2021-04-20 15:35:00,33.4,33.41,33.33,33.36,171202.0,28.9721,28.9807,28.9114,28.9374,171202.0
2021-04-20 15:40:00,33.36,33.39,33.35,33.39,165254.0,28.9374,28.9634,28.9287,28.9634,165254.0
2021-04-20 15:45:00,33.38,33.4,33.36,33.4,170640.0,28.9547,28.9721,28.9374,28.9721,170640.0
2021-04-20 15:50:00,33.4,33.42,33.38,33.4,169795.0,28.9721,28.9894,28.9547,28.9721,169795.0
2021-04-20 15:55:00,33.4,33.42,33.36,33.38,309788.0,28.9721,28.9894,28.9374,28.9547,309788.0
2021-04-21 09:30:00,33.27,33.47,33.2,33.43,232770.0,28.8593,29.0328,28.7986,28.9981,232770.0
2021-04-21 09:35:00,33.42,33.46,33.25,33.45,117200.0,28.9894,29.0241,28.842,29.0154,117200.0
2021-04-21 09:40:00,33.45,33.6,33.43,33.57,152508.0,29.0154,29.1456,28.9981,29.1195,152508.0
2021-04-21 09:45:00,33.56,33.62,33.47,33.61,138766.0,29.1109,29.1629,29.0328,29.1542,138766.0
2021-04-21 09:50:00,33.62,33.64,33.56,33.59,108018.0,29.1629,29.1803,29.1109,29.1369,108018.0
2021-04-21 09:55:00,33.59,33.6,33.52,33.58,47563.0,29.1369,29.1456,29.0762,29.1282,47563.0
2021-04-21 10:00:00,33.59,33.71,33.57,33.64,111498.0,29.1369,29.241,29.1195,29.1803,111498.0
2021-04-21 10:05:00,33.64,33.7,33.63,33.68,71424.0,29.1803,29.2323,29.1716,29.215,71424.0
2021-04-21 10:10:00,33.68,33.73,33.65,33.66,94098.0,29.215,29.2583,29.1889,29.1976,94098.0
2021-04-21 10:15:00,33.66,33.73,33.61,33.72,117638.0,29.1976,29.2583,29.1542,29.2496,117638.0
2021-04-21 10:20:00,33.73,33.74,33.69,33.73,58968.0,29.2583,29.267,29.2236,29.2583,58968.0
2021-04-21 10:25:00,33.73,33.74,33.69,33.73,64513.0,29.2583,29.267,29.2236,29.2583,64513.0
2021-04-21 10:30:00,33.73,33.78,33.69,33.7,73511.0,29.2583,29.3017,29.2236,29.2323,73511.0
2021-04-21 10:35:00,33.71,33.71,33.64,33.67,63223.0,29.241,29.241,29.1803,29.2063,63223.0
2021-04-21 10:40:00,33.68,33.74,33.66,33.72,82397.0,29.215,29.267,29.1976,29.2496,82397.0
2021-04-21 10:45:00,33.72,33.79,33.7,33.79,48120.0,29.2496,29.3104,29.2323,29.3104,48120.0
2021-04-21 10:50:00,33.78,33.83,33.75,33.82,63754.0,29.3017,29.3451,29.2757,29.3364,63754.0
2021-04-21 10:55:00,33.81,33.85,33.79,33.82,58935.0,29.3277,29.3624,29.3104,29.3364,58935.0
2021-04-21 11:00:00,33.81,33.91,33.79,33.86,70255.0,29.3277,29.4145,29.3104,29.3711,70255.0
2021-04-21 11:05:00,33.86,33.87,33.77,33.81,51446.0,29.3711,29.3798,29.293,29.3277,51446.0
2021-04-21 11:10:00,33.8,33.83,33.77,33.77,65362.0,29.319,29.3451,29.293,29.293,65362.0
2021-04-21 11:15:00,33.78,33.82,33.78,33.82,45846.0,29.3017,29.3364,29.3017,29.3364,45846.0
2021-04-21 11:20:00,33.81,33.82,33.76,33.77,55649.0,29.3277,29.3364,29.2843,29.293,55649.0
2021-04-21 11:25:00,33.77,33.8,33.71,33.75,60091.0,29.293,29.319,29.241,29.2757,60091.0
2021-04-21 11:30:00,33.75,33.79,33.72,33.74,54448.0,29.2757,29.3104,29.2496,29.267,54448.0
2021-04-21 11:35:00,33.73,33.76,33.71,33.76,46304.0,29.2583,29.2843,29.241,29.2843,46304.0
2021-04-21 11:40:00,33.76,33.8,33.75,33.8,33143.0,29.2843,29.319,29.2757,29.319,33143.0
2021-04-21 11:45:00,33.8,33.84,33.79,33.83,49158.0,29.319,29.3537,29.3104,29.3451,49158.0
2021-04-21 11:50:00,33.83,33.85,33.81,33.85,36778.0,29.3451,29.3624,29.3277,29.3624,36778.0
2021-04-21 11:55:00,33.84,33.88,33.83,33.85,60681.0,29.3537,29.3884,29.3451,29.3624,60681.0
2021-04-21 12:00:00,33.84,33.86,33.81,33.86,36436.0,29.3537,29.3711,29.3277,29.3711,36436.0
2021-04-21 12:05:00,33.85,33.87,33.85,33.86,24957.0,29.3624,29.3798,29.3624,29.3711,24957.0
2021-04-21 12:10:00,33.86,33.89,33.85,33.87,44482.0,29.3711,29.3971,29.3624,29.3798,44482.0
2021-04-21 12:15:00,33.87,33.89,33.85,33.89,49454.0,29.3798,29.3971,29.3624,29.3971,49454.0
2021-04-21 12:20:00,33.89,33.89,33.85,33.89,52623.0,29.3971,29.3971,29.3624,29.3971,52623.0
2021-04-21 12:25:00,33.89,33.9,33.88,33.89,17773.0,29.3971,29.4058,29.3884,29.3971,17773.0
2021-04-21 12:30:00,33.9,33.9,33.86,33.86,61431.0,29.4058,29.4058,29.3711,29.3711,61431.0
2021-04-21 12:35:00,33.86,33.92,33.86,33.91,30353.0,29.3711,29.4231,29.3711,29.4145,30353.0
2021-04-21 12:40:00,33.91,33.92,33.88,33.89,54676.0,29.4145,29.4231,29.3884,29.3971,54676.0
2021-04-21 12:45:00,33.9,33.9,33.85,33.85,39127.0,29.4058,29.4058,29.3624,29.3624,39127.0
2021-04-21 12:50:00,33.86,33.87,33.85,33.87,13350.0,29.3711,29.3798,29.3624,29.3798,13350.0
2021-04-21 12:55:00,33.86,33.87,33.83,33.84,30044.0,29.3711,29.3798,29.3451,29.3537,30044.0
2021-04-21 13:00:00,33.85,33.88,33.84,33.86,35936.0,29.3624,29.3884,29.3537,29.3711,35936.0
2021-04-21 13:05:00,33.86,33.89,33.85,33.87,42787.0,29.3711,29.3971,29.3624,29.3798,42787.0
2021-04-21 13:10:00,33.87,33.89,33.86,33.89,26522.0,29.3798,29.3971,29.3711,29.3971,26522.0
2021-04-21 13:15:00,33.88,33.9,33.84,33.9,43306.0,29.3884,29.4058,29.3537,29.4058,43306.0
2021-04-21 13:20:00,33.9,33.91,33.86,33.87,49169.0,29.4058,29.4145,29.3711,29.3798,49169.0
2021-04-21 13:25:00,33.87,33.88,33.84,33.87,31354.0,29.3798,29.3884,29.3537,29.3798,31354.0
2021-04-21 13:30:00,33.87,33.88,33.86,33.86,57582.0,29.3798,29.3884,29.3711,29.3711,57582.0
2021-04-21 13:35:00,33.86,33.87,33.84,33.86,44074.0,29.3711,29.3798,29.3537,29.3711,44074.0
2021-04-21 13:40:00,33.85,33.87,33.85,33.87,23440.0,29.3624,29.3798,29.3624,29.3798,23440.0
2021-04-21 13:45:00,33.87,33.89,33.86,33.87,46491.0,29.3798,29.3971,29.3711,29.3798,46491.0
2021-04-21 13:50:00,33.87,33.91,33.86,33.91,33732.0,29.3798,29.4145,29.3711,29.4145,33732.0
2021-04-21 13:55:00,33.91,33.91,33.88,33.9,39564.0,29.4145,29.4145,29.3884,29.4058,39564.0
2021-04-21 14:00:00,33.9,33.94,33.89,33.93,64165.0,29.4058,29.4405,29.3971,29.4318,64165.0
2021-04-21 14:05:00,33.92,33.94,33.88,33.9,30922.0,29.4231,29.4405,29.3884,29.4058,30922.0
2021-04-21 14:10:00,33.9,33.9,33.87,33.87,23182.0,29.4058,29.4058,29.3798,29.3798,23182.0
2021-04-21 14:15:00,33.88,33.92,33.87,33.91,44111.0,29.3884,29.4231,29.3798,29.4145,44111.0
2021-04-21 14:20:00,33.9,33.91,33.87,33.87,43851.0,29.4058,29.4145,29.3798,29.3798,43851.0
2021-04-21 14:25:00,33.87,33.9,33.87,33.88,28333.0,29.3798,29.4058,29.3798,29.3884,28333.0
2021-04-21 14:30:00,33.88,33.91,33.87,33.91,55290.0,29.3884,29.4145,29.3798,29.4145,55290.0
2021-04-21 14:35:00,33.91,33.92,33.88,33.9,57472.0,29.4145,29.4231,29.3884,29.4058,57472.0
2021-04-21 14:40:00,33.9,33.91,33.85,33.86,62870.0,29.4058,29.4145,29.3624,29.3711,62870.0
2021-04-21 14:45:00,33.85,33.86,33.82,33.83,35940.0,29.3624,29.3711,29.3364,29.3451,35940.0
2021-04-21 14:50:00,33.83,33.85,33.82,33.84,42116.0,29.3451,29.3624,29.3364,29.3537,42116.0
2021-04-21 14:55:00,33.84,33.86,33.83,33.83,47226.0,29.3537,29.3711,29.3451,29.3451,47226.0
2021-04-21 15:00:00,33.84,33.84,33.81,33.83,47975.0,29.3537,29.3537,29.3277,29.3451,47975.0
2021-04-21 15:05:00,33.83,33.86,33.82,33.85,95772.0,29.3451,29.3711,29.3364,29.3624,95772.0
2021-04-21 15:10:00,33.85,33.87,33.84,33.86,49378.0,29.3624,29.3798,29.3537,29.3711,49378.0
2021-04-21 15:15:00,33.86,33.86,33.82,33.84,42500.0,29.3711,29.3711,29.3364,29.3537,42500.0
2021-04-21 15:20:00,33.85,33.86,33.83,33.84,52372.0,29.3624,29.3711,29.3451,29.3537,52372.0
2021-04-21 15:25:00,33.84,33.88,33.83,33.87,128689.0,29.3537,29.3884,29.3451,29.3798,128689.0
2021-04-21 15:30:00,33.88,33.93,33.85,33.93,99197.0,29.3884,29.4318,29.3624,29.4318,99197.0
2021-04-21 15:35:00,33.93,33.96,33.92,33.94,89065.0,29.4318,29.4578,29.4231,29.4405,89065.0
2021-04-21 15:40:00,33.93,34.0,33.92,33.98,159179.0,29.4318,29.4925,29.4231,29.4752,159179.0
2021-04-21 15:45:00,33.98,34.01,33.98,33.98,92289.0,29.4752,29.5012,29.4752,29.4752,92289.0
2021-04-21 15:50:00,33.98,33.99,33.91,33.91,141560.0,29.4752,29.4839,29.4145,29.4145,141560.0
2021-04-21 15:55:00,33.91,33.93,33.88,33.9,269616.0,29.4145,29.4318,29.3884,29.4058,269616.0
2021-04-22 09:30:00,34.02,34.03,33.85,33.89,202926.0,29.5099,29.5186,29.3624,29.3971,202926.0
2021-04-22 09:35:00,33.89,34.01,33.88,33.91,83892.0,29.3971,29.5012,29.3884,29.4145,83892.0
2021-04-22 09:40:00,33.91,33.97,33.9,33.95,57597.0,29.4145,29.4665,29.4058,29.4492,57597.0
2021-04-22 09:45:00,33.95,33.96,33.81,33.83,54185.0,29.4492,29.4578,29.3277,29.3451,54185.0
2021-04-22 09:50:00,33.84,33.88,33.8,33.85,56534.0,29.3537,29.3884,29.319,29.3624,56534.0
2021-04-22 09:55:00,33.86,33.96,33.83,33.96,52548.0,29.3711,29.4578,29.3451,29.4578,52548.0
2021-04-22 10:00:00,33.96,33.96,33.8,33.85,108141.0,29.4578,29.4578,29.319,29.3624,108141.0
2021-04-22 10:05:00,33.86,33.92,33.86,33.91,56559.0,29.3711,29.4231,29.3711,29.4145,56559.0
2021-04-22 10:10:00,33.9,33.93,33.88,33.92,50317.0,29.4058,29.4318,29.3884,29.4231,50317.0
2021-04-22 10:15:00,33.92,33.94,33.78,33.8,58514.0,29.4231,29.4405,29.3017,29.319,58514.0
2021-04-22 10:20:00,33.81,33.84,33.76,33.84,46689.0,29.3277,29.3537,29.2843,29.3537,46689.0
2021-04-22 10:25:00,33.84,33.87,33.81,33.81,49525.0,29.3537,29.3798,29.3277,29.3277,49525.0
2021-04-22 10:30:00,33.81,33.9,33.81,33.87,42348.0,29.3277,29.4058,29.3277,29.3798,42348.0
2021-04-22 10:35:00,33.86,33.87,33.84,33.85,23607.0,29.3711,29.3798,29.3537,29.3624,23607.0
2021-04-22 10:40:00,33.86,33.9,33.85,33.89,31518.0,29.3711,29.4058,29.3624,29.3971,31518.0
2021-04-22 10:45:00,33.88,33.9,33.84,33.87,30433.0,29.3884,29.4058,29.3537,29.3798,30433.0
2021-04-22 10:50:00,33.87,33.91,33.87,33.9,29468.0,29.3798,29.4145,29.3798,29.4058,29468.0
2021-04-22 10:55:00,33.91,33.93,33.88,33.9,41668.0,29.4145,29.4318,29.3884,29.4058,41668.0
2021-04-22 11:00:00,33.9,33.94,33.89,33.94,44500.0,29.4058,29.4405,29.3971,29.4405,44500.0
2021-04-22 11:05:00,33.94,33.99,33.92,33.98,45322.0,29.4405,29.4839,29.4231,29.4752,45322.0
2021-04-22 11:10:00,33.98,34.01,33.95,34.0,29724.0,29.4752,29.5012,29.4492,29.4925,29724.0
2021-04-22 11:15:00,34.01,34.1,34.0,34.09,69352.0,29.5012,29.5793,29.4925,29.5706,69352.0
2021-04-22 11:20:00,34.09,34.11,34.07,34.08,52072.0,29.5706,29.5879,29.5532,29.5619,52072.0
2021-04-22 11:25:00,34.09,34.1,34.04,34.05,53803.0,29.5706,29.5793,29.5272,29.5359,53803.0
2021-04-22 11:30:00,34.05,34.14,34.04,34.1,55315.0,29.5359,29.614,29.5272,29.5793,55315.0
2021-04-22 11:35:00,34.1,34.11,33.97,33.98,109734.0,29.5793,29.5879,29.4665,29.4752,109734.0
2021-04-22 11:40:00,33.98,34.03,33.98,34.03,89245.0,29.4752,29.5186,29.4752,29.5186,89245.0
2021-04-22 11:45:00,34.02,34.07,34.01,34.07,46141.0,29.5099,29.5532,29.5012,29.5532,46141.0
2021-04-22 11:50:00,34.08,34.13,34.05,34.13,50809.0,29.5619,29.6053,29.5359,29.6053,50809.0
2021-04-22 11:55:00,34.13,34.18,34.1,34.18,65875.0,29.6053,29.6487,29.5793,29.6487,65875.0
2021-04-22 12:00:00,34.18,34.18,34.15,34.18,47879.0,29.6487,29.6487,29.6226,29.6487,47879.0
2021-04-22 12:05:00,34.17,34.19,34.16,34.17,34735.0,29.64,29.6573,29.6313,29.64,34735.0
2021-04-22 12:10:00,34.16,34.18,34.16,34.16,25857.0,29.6313,29.6487,29.6313,29.6313,25857.0
2021-04-22 12:15:00,34.16,34.19,34.14,34.18,30558.0,29.6313,29.6573,29.614,29.6487,30558.0
2021-04-22 12:20:00,34.18,34.22,34.17,34.2,35326.0,29.6487,29.6834,29.64,29.666,35326.0
2021-04-22 12:25:00,34.2,34.23,34.2,34.23,34255.0,29.666,29.692,29.666,29.692,34255.0
2021-04-22 12:30:00,34.23,34.23,34.18,34.2,51532.0,29.692,29.692,29.6487,29.666,51532.0
2021-04-22 12:35:00,34.2,34.21,34.19,34.19,26512.0,29.666,29.6747,29.6573,29.6573,26512.0
2021-04-22 12:40:00,34.19,34.2,34.19,34.19,12431.0,29.6573,29.666,29.6573,29.6573,12431.0
2021-04-22 12:45:00,34.2,34.22,34.19,34.21,41269.0,29.666,29.6834,29.6573,29.6747,41269.0
2021-04-22 12:50:00,34.21,34.26,34.21,34.26,26756.0,29.6747,29.7181,29.6747,29.7181,26756.0
2021-04-22 12:55:00,34.26,34.3,34.24,34.29,63421.0,29.7181,29.7528,29.7007,29.7441,63421.0
2021-04-22 13:00:00,34.29,34.29,34.24,34.25,38107.0,29.7441,29.7441,29.7007,29.7094,38107.0
2021-04-22 13:05:00,34.25,34.25,33.97,34.05,118117.0,29.7094,29.7094,29.4665,29.5359,118117.0
2021-04-22 13:10:00,34.04,34.04,33.91,34.02,69379.0,29.5272,29.5272,29.4145,29.5099,69379.0
2021-04-22 13:15:00,34.01,34.03,33.9,33.91,64524.0,29.5012,29.5186,29.4058,29.4145,64524.0
2021-04-22 13:20:00,33.9,34.01,33.89,33.98,69294.0,29.4058,29.5012,29.3971,29.4752,69294.0
2021-04-22 13:25:00,33.98,34.09,33.97,34.09,42705.0,29.4752,29.5706,29.4665,29.5706,42705.0
2021-04-22 13:30:00,34.09,34.09,34.01,34.06,45692.0,29.5706,29.5706,29.5012,29.5446,45692.0
2021-04-22 13:35:00,34.07,34.07,33.99,34.03,47019.0,29.5532,29.5532,29.4839,29.5186,47019.0
2021-04-22 13:40:00,34.02,34.02,33.86,33.86,57878.0,29.5099,29.5099,29.3711,29.3711,57878.0
2021-04-22 13:45:00,33.86,33.92,33.82,33.84,47623.0,29.3711,29.4231,29.3364,29.3537,47623.0
2021-04-22 13:50:00,33.85,33.87,33.77,33.78,70883.0,29.3624,29.3798,29.293,29.3017,70883.0
2021-04-22 13:55:00,33.77,33.84,33.76,33.82,86997.0,29.293,29.3537,29.2843,29.3364,86997.0
2021-04-22 14:00:00,33.81,33.81,33.74,33.8,104390.0,29.3277,29.3277,29.267,29.319,104390.0
2021-04-22 14:05:00,33.8,33.94,33.78,33.94,232504.0,29.319,29.4405,29.3017,29.4405,232504.0
2021-04-22 14:10:00,33.93,33.96,33.9,33.96,101151.0,29.4318,29.4578,29.4058,29.4578,101151.0
2021-04-22 14:15:00,33.95,33.97,33.93,33.97,138968.0,29.4492,29.4665,29.4318,29.4665,138968.0
2021-04-22 14:20:00,33.97,33.98,33.92,33.93,112168.0,29.4665,29.4752,29.4231,29.4318,112168.0
2021-04-22 14:25:00,33.93,34.03,33.92,34.02,77727.0,29.4318,29.5186,29.4231,29.5099,77727.0
2021-04-22 14:30:00,34.02,34.07,34.0,34.04,112100.0,29.5099,29.5532,29.4925,29.5272,112100.0
2021-04-22 14:35:00,34.03,34.1,34.0,34.05,185512.0,29.5186,29.5793,29.4925,29.5359,185512.0
2021-04-22 14:40:00,34.05,34.08,34.02,34.07,64920.0,29.5359,29.5619,29.5099,29.5532,64920.0
2021-04-22 14:45:00,34.07,34.09,34.02,34.05,58066.0,29.5532,29.5706,29.5099,29.5359,58066.0
2021-04-22 14:50:00,34.05,34.08,34.02,34.04,154427.0,29.5359,29.5619,29.5099,29.5272,154427.0
2021-04-22 14:55:00,34.04,34.07,34.02,34.05,86364.0,29.5272,29.5532,29.5099,29.5359,86364.0
2021-04-22 15:00:00,34.05,34.05,34.01,34.02,72699.0,29.5359,29.5359,29.5012,29.5099,72699.0
2021-04-22 15:05:00,34.02,34.02,33.88,33.88,46522.0,29.5099,29.5099,29.3884,29.3884,46522.0
2021-04-22 15:10:00,33.89,33.91,33.88,33.9,32739.0,29.3971,29.4145,29.3884,29.4058,32739.0
2021-04-22 15:15:00,33.9,33.91,33.84,33.85,43301.0,29.4058,29.4145,29.3537,29.3624,43301.0
2021-04-22 15:20:00,33.85,33.85,33.79,33.81,41433.0,29.3624,29.3624,29.3104,29.3277,41433.0
2021-04-22 15:25:00,33.8,33.83,33.8,33.83,62595.0,29.319,29.3451,29.319,29.3451,62595.0
2021-04-22 15:30:00,33.82,33.86,33.8,33.82,79876.0,29.3364,29.3711,29.319,29.3364,79876.0
2021-04-22 15:35:00,33.82,33.84,33.8,33.8,56118.0,29.3364,29.3537,29.319,29.319,56118.0
2021-04-22 15:40:00,33.81,33.83,33.78,33.79,91245.0,29.3277,29.3451,29.3017,29.3104,91245.0
2021-04-22 15:45:00,33.79,33.84,33.77,33.78,97664.0,29.3104,29.3537,29.293,29.3017,97664.0
2021-04-22 15:50:00,33.78,33.83,33.77,33.82,115931.0,29.3017,29.3451,29.293,29.3364,115931.0
2021-04-22 15:55:00,33.82,33.84,33.76,33.77,271166.0,29.3364,29.3537,29.2843,29.293,271166.0
2021-04-23 09:30:00,33.72,33.88,33.72,33.8,205575.0,29.2496,29.3884,29.2496,29.319,205575.0
2021-04-23 09:35:00,33.81,33.96,33.78,33.92,109275.0,29.3277,29.4578,29.3017,29.4231,109275.0
2021-04-23 09:40:00,33.93,33.96,33.88,33.93,98745.0,29.4318,29.4578,29.3884,29.4318,98745.0
2021-04-23 09:45:00,33.93,34.11,33.91,34.11,104216.0,29.4318,29.5879,29.4145,29.5879,104216.0
2021-04-23 09:50:00,34.11,34.15,34.05,34.14,60817.0,29.5879,29.6226,29.5359,29.614,60817.0
2021-04-23 09:55:00,34.13,34.23,34.08,34.2,100871.0,29.6053,29.692,29.5619,29.666,100871.0
2021-04-23 10:00:00,34.2,34.27,34.18,34.27,75093.0,29.666,29.7267,29.6487,29.7267,75093.0
2021-04-23 10:05:00,34.27,34.35,34.26,34.32,74870.0,29.7267,29.7961,29.7181,29.7701,74870.0
2021-04-23 10:10:00,34.31,34.34,34.27,34.28,91421.0,29.7614,29.7875,29.7267,29.7354,91421.0
2021-04-23 10:15:00,34.28,34.3,34.23,34.27,54390.0,29.7354,29.7528,29.692,29.7267,54390.0
2021-04-23 10:20:00,34.27,34.27,34.22,34.24,63678.0,29.7267,29.7267,29.6834,29.7007,63678.0
2021-04-23 10:25:00,34.25,34.34,34.24,34.32,77710.0,29.7094,29.7875,29.7007,29.7701,77710.0
2021-04-23 10:30:00,34.32,34.38,34.28,34.35,59506.0,29.7701,29.8221,29.7354,29.7961,59506.0
2021-04-23 10:35:00,34.35,34.39,34.34,34.37,41456.0,29.7961,29.8308,29.7875,29.8135,41456.0
2021-04-23 10:40:00,34.37,34.38,34.33,34.36,43211.0,29.8135,29.8221,29.7788,29.8048,43211.0
2021-04-23 10:45:00,34.35,34.38,34.33,34.34,57504.0,29.7961,29.8221,29.7788,29.7875,57504.0
2021-04-23 10:50:00,34.34,34.38,34.31,34.36,57598.0,29.7875,29.8221,29.7614,29.8048,57598.0
2021-04-23 10:55:00,34.36,34.38,34.32,34.38,54570.0,29.8048,29.8221,29.7701,29.8221,54570.0
2021-04-23 11:00:00,34.38,34.4,34.37,34.4,61330.0,29.8221,29.8395,29.8135,29.8395,61330.0
2021-04-23 11:05:00,34.39,34.42,34.35,34.36,63082.0,29.8308,29.8568,29.7961,29.8048,63082.0
2021-04-23 11:10:00,34.36,34.37,34.32,34.34,60170.0,29.8048,29.8135,29.7701,29.7875,60170.0
2021-04-23 11:15:00,34.34,34.38,34.34,34.37,47819.0,29.7875,29.8221,29.7875,29.8135,47819.0
2021-04-23 11:20:00,34.37,34.39,34.33,34.33,46644.0,29.8135,29.8308,29.7788,29.7788,46644.0
2021-04-23 11:25:00,34.34,34.37,34.33,34.35,35243.0,29.7875,29.8135,29.7788,29.7961,35243.0
2021-04-23 11:30:00,34.36,34.37,34.35,34.35,46499.0,29.8048,29.8135,29.7961,29.7961,46499.0
2021-04-23 11:35:00,34.36,34.38,34.33,34.34,69142.0,29.8048,29.8221,29.7788,29.7875,69142.0
2021-04-23 11:40:00,34.34,34.34,34.28,34.29,58705.0,29.7875,29.7875,29.7354,29.7441,58705.0
2021-04-23 11:45:00,34.28,34.29,34.26,34.28,69256.0,29.7354,29.7441,29.7181,29.7354,69256.0
2021-04-23 11:50:00,34.28,34.32,34.27,34.3,77962.0,29.7354,29.7701,29.7267,29.7528,77962.0
2021-04-23 11:55:00,34.31,34.33,34.28,34.28,50922.0,29.7614,29.7788,29.7354,29.7354,50922.0
2021-04-23 12:00:00,34.28,34.28,34.23,34.25,47155.0,29.7354,29.7354,29.692,29.7094,47155.0
2021-04-23 12:05:00,34.24,34.28,34.23,34.27,39497.0,29.7007,29.7354,29.692,29.7267,39497.0
2021-04-23 12:10:00,34.27,34.27,34.23,34.27,68346.0,29.7267,29.7267,29.692,29.7267,68346.0
2021-04-23 12:15:00,34.27,34.28,34.25,34.27,40524.0,29.7267,29.7354,29.7094,29.7267,40524.0
2021-04-23 12:20:00,34.27,34.29,34.26,34.27,59275.0,29.7267,29.7441,29.7181,29.7267,59275.0
2021-04-23 12:25:00,34.27,34.27,34.24,34.25,40486.0,29.7267,29.7267,29.7007,29.7094,40486.0
2021-04-23 12:30:00,34.26,34.28,34.24,34.27,51375.0,29.7181,29.7354,29.7007,29.7267,51375.0
2021-04-23 12:35:00,34.27,34.31,34.27,34.3,54136.0,29.7267,29.7614,29.7267,29.7528,54136.0
2021-04-23 12:40:00,34.31,34.34,34.3,34.33,54404.0,29.7614,29.7875,29.7528,29.7788,54404.0
2021-04-23 12:45:00,34.32,34.35,34.32,34.34,59783.0,29.7701,29.7961,29.7701,29.7875,59783.0
2021-04-23 12:50:00,34.34,34.36,34.33,34.34,67245.0,29.7875,29.8048,29.7788,29.7875,67245.0
2021-04-23 12:55:00,34.34,34.35,34.3,34.33,55648.0,29.7875,29.7961,29.7528,29.7788,55648.0
2021-04-23 13:00:00,34.33,34.34,34.26,34.27,53859.0,29.7788,29.7875,29.7181,29.7267,53859.0
2021-04-23 13:05:00,34.27,34.31,34.26,34.3,33857.0,29.7267,29.7614,29.7181,29.7528,33857.0
2021-04-23 13:10:00,34.3,34.31,34.27,34.27,70166.0,29.7528,29.7614,29.7267,29.7267,70166.0
2021-04-23 13:15:00,34.27,34.3,34.27,34.3,23461.0,29.7267,29.7528,29.7267,29.7528,23461.0
2021-04-23 13:20:00,34.3,34.33,34.29,34.3,48956.0,29.7528,29.7788,29.7441,29.7528,48956.0
2021-04-23 13:25:00,34.3,34.35,34.3,34.34,64847.0,29.7528,29.7961,29.7528,29.7875,64847.0
2021-04-23 13:30:00,34.34,34.34,34.31,34.32,46897.0,29.7875,29.7875,29.7614,29.7701,46897.0
2021-04-23 13:35:00,34.32,34.35,34.32,34.34,29082.0,29.7701,29.7961,29.7701,29.7875,29082.0
2021-04-23 13:40:00,34.35,34.37,34.35,34.37,49161.0,29.7961,29.8135,29.7961,29.8135,49161.0
2021-04-23 13:45:00,34.37,34.37,34.33,34.34,56849.0,29.8135,29.8135,29.7788,29.7875,56849.0
2021-04-23 13:50:00,34.33,34.35,34.31,34.33,59124.0,29.7788,29.7961,29.7614,29.7788,59124.0
2021-04-23 13:55:00,34.33,34.33,34.29,34.3,47618.0,29.7788,29.7788,29.7441,29.7528,47618.0
2021-04-23 14:00:00,34.3,34.35,34.3,34.32,62247.0,29.7528,29.7961,29.7528,29.7701,62247.0
2021-04-23 14:05:00,34.32,34.35,34.31,34.34,48517.0,29.7701,29.7961,29.7614,29.7875,48517.0
2021-04-23 14:10:00,34.34,34.36,34.33,34.36,47845.0,29.7875,29.8048,29.7788,29.8048,47845.0
2021-04-23 14:15:00,34.36,34.37,34.32,34.34,61798.0,29.8048,29.8135,29.7701,29.7875,61798.0
2021-04-23 14:20:00,34.35,34.38,34.34,34.37,43085.0,29.7961,29.8221,29.7875,29.8135,43085.0
2021-04-23 14:25:00,34.37,34.4,34.36,34.4,40476.0,29.8135,29.8395,29.8048,29.8395,40476.0
2021-04-23 14:30:00,34.4,34.45,34.39,34.45,44816.0,29.8395,29.8829,29.8308,29.8829,44816.0
2021-04-23 14:35:00,34.44,34.45,34.42,34.44,44822.0,29.8742,29.8829,29.8568,29.8742,44822.0
2021-04-23 14:40:00,34.44,34.48,34.43,34.47,60776.0,29.8742,29.9089,29.8655,29.9002,60776.0
2021-04-23 14:45:00,34.47,34.47,34.45,34.45,34307.0,29.9002,29.9002,29.8829,29.8829,34307.0
2021-04-23 14:50:00,34.45,34.51,34.45,34.5,44077.0,29.8829,29.9349,29.8829,29.9262,44077.0
2021-04-23 14:55:00,34.5,34.53,34.49,34.5,53730.0,29.9262,29.9523,29.9176,29.9262,53730.0
2021-04-23 15:00:00,34.5,34.52,34.46,34.48,50861.0,29.9262,29.9436,29.8915,29.9089,50861.0
2021-04-23 15:05:00,34.48,34.52,34.47,34.48,52573.0,29.9089,29.9436,29.9002,29.9089,52573.0
2021-04-23 15:10:00,34.48,34.52,34.48,34.52,41353.0,29.9089,29.9436,29.9089,29.9436,41353.0
2021-04-23 15:15:00,34.52,34.53,34.49,34.52,52969.0,29.9436,29.9523,29.9176,29.9436,52969.0
2021-04-23 15:20:00,34.52,34.57,34.51,34.57,68281.0,29.9436,29.987,29.9349,29.987,68281.0
2021-04-23 15:25:00,34.57,34.59,34.55,34.58,61911.0,29.987,30.0043,29.9696,29.9956,61911.0
2021-04-23 15:30:00,34.58,34.61,34.56,34.59,93000.0,29.9956,30.0217,29.9783,30.0043,93000.0
2021-04-23 15:35:00,34.59,34.59,34.52,34.54,104055.0,30.0043,30.0043,29.9436,29.9609,104055.0
2021-04-23 15:40:00,34.53,34.55,34.51,34.52,102772.0,29.9523,29.9696,29.9349,29.9436,102772.0
2021-04-23 15:45:00,34.52,34.53,34.48,34.52,66105.0,29.9436,29.9523,29.9089,29.9436,66105.0
2021-04-23 15:50:00,34.52,34.52,34.44,34.45,155515.0,29.9436,29.9436,29.8742,29.8829,155515.0
2021-04-23 15:55:00,34.45,34.47,34.42,34.42,276462.0,29.8829,29.9002,29.8568,29.8568,276462.0
2021-04-26 09:30:00,34.5,34.71,34.36,34.71,242494.0,29.9262,30.1084,29.8048,30.1084,242494.0
2021-04-26 09:35:00,34.7,34.83,34.65,34.74,135634.0,30.0997,30.2125,30.0564,30.1344,135634.0
2021-04-26 09:40:00,34.75,34.78,34.67,34.78,83571.0,30.1431,30.1691,30.0737,30.1691,83571.0
2021-04-26 09:45:00,34.77,34.81,34.73,34.74,101491.0,30.1604,30.1951,30.1257,30.1344,101491.0
2021-04-26 09:50:00,34.73,34.77,34.64,34.66,62922.0,30.1257,30.1604,30.0477,30.065,62922.0
2021-04-26 09:55:00,34.66,34.76,34.65,34.73,55090.0,30.065,30.1518,30.0564,30.1257,55090.0
2021-04-26 10:00:00,34.73,34.77,34.67,34.77,61736.0,30.1257,30.1604,30.0737,30.1604,61736.0
2021-04-26 10:05:00,34.77,34.83,34.77,34.79,56443.0,30.1604,30.2125,30.1604,30.1778,56443.0
2021-04-26 10:10:00,34.79,34.82,34.77,34.82,39603.0,30.1778,30.2038,30.1604,30.2038,39603.0
2021-04-26 10:15:00,34.83,34.85,34.71,34.75,80850.0,30.2125,30.2298,30.1084,30.1431,80850.0
2021-04-26 10:20:00,34.75,34.78,34.69,34.78,47937.0,30.1431,30.1691,30.0911,30.1691,47937.0
2021-04-26 10:25:00,34.79,34.81,34.75,34.77,41664.0,30.1778,30.1951,30.1431,30.1604,41664.0
2021-04-26 10:30:00,34.77,34.79,34.74,34.75,41078.0,30.1604,30.1778,30.1344,30.1431,41078.0
2021-04-26 10:35:00,34.75,34.78,34.74,34.75,43688.0,30.1431,30.1691,30.1344,30.1431,43688.0
2021-04-26 10:40:00,34.75,34.75,34.66,34.68,45929.0,30.1431,30.1431,30.065,30.0824,45929.0
2021-04-26 10:45:00,34.68,34.69,34.62,34.66,78716.0,30.0824,30.0911,30.0303,30.065,78716.0
2021-04-26 10:50:00,34.65,34.69,34.64,34.66,24271.0,30.0564,30.0911,30.0477,30.065,24271.0
2021-04-26 10:55:00,34.66,34.69,34.64,34.69,35323.0,30.065,30.0911,30.0477,30.0911,35323.0
2021-04-26 11:00:00,34.69,34.74,34.67,34.73,36867.0,30.0911,30.1344,30.0737,30.1257,36867.0
2021-04-26 11:05:00,34.74,34.75,34.7,34.71,39988.0,30.1344,30.1431,30.0997,30.1084,39988.0
2021-04-26 11:10:00,34.72,34.72,34.65,34.69,48227.0,30.1171,30.1171,30.0564,30.0911,48227.0
2021-04-26 11:15:00,34.69,34.7,34.63,34.66,60609.0,30.0911,30.0997,30.039,30.065,60609.0
2021-04-26 11:20:00,34.65,34.66,34.64,34.65,25170.0,30.0564,30.065,30.0477,30.0564,25170.0
2021-04-26 11:25:00,34.66,34.68,34.63,34.64,53131.0,30.065,30.0824,30.039,30.0477,53131.0
2021-04-26 11:30:00,34.64,34.66,34.63,34.66,24652.0,30.0477,30.065,30.039,30.065,24652.0
2021-04-26 11:35:00,34.66,34.69,34.64,34.65,45192.0,30.065,30.0911,30.0477,30.0564,45192.0
2021-04-26 11:40:00,34.64,34.65,34.62,34.65,32635.0,30.0477,30.0564,30.0303,30.0564,32635.0
2021-04-26 11:45:00,34.65,34.69,34.61,34.61,50871.0,30.0564,30.0911,30.0217,30.0217,50871.0
2021-04-26 11:50:00,34.62,34.65,34.61,34.65,35537.0,30.0303,30.0564,30.0217,30.0564,35537.0
2021-04-26 11:55:00,34.65,34.68,34.65,34.67,40365.0,30.0564,30.0824,30.0564,30.0737,40365.0
2021-04-26 12:00:00,34.68,34.69,34.65,34.68,33575.0,30.0824,30.0911,30.0564,30.0824,33575.0
2021-04-26 12:05:00,34.68,34.69,34.57,34.57,44417.0,30.0824,30.0911,29.987,29.987,44417.0
2021-04-26 12:10:00,34.57,34.57,34.54,34.56,45613.0,29.987,29.987,29.9609,29.9783,45613.0
2021-04-26 12:15:00,34.56,34.58,34.55,34.56,31810.0,29.9783,29.9956,29.9696,29.9783,31810.0
2021-04-26 12:20:00,34.56,34.57,34.53,34.55,29893.0,29.9783,29.987,29.9523,29.9696,29893.0
2021-04-26 12:25:00,34.54,34.54,34.45,34.47,81340.0,29.9609,29.9609,29.8829,29.9002,81340.0
2021-04-26 12:30:00,34.47,34.53,34.47,34.51,22123.0,29.9002,29.9523,29.9002,29.9349,22123.0
2021-04-26 12:35:00,34.52,34.52,34.48,34.49,29087.0,29.9436,29.9436,29.9089,29.9176,29087.0
2021-04-26 12:40:00,34.48,34.56,34.48,34.55,22832.0,29.9089,29.9783,29.9089,29.9696,22832.0
2021-04-26 12:45:00,34.55,34.56,34.53,34.53,36217.0,29.9696,29.9783,29.9523,29.9523,36217.0
2021-04-26 12:50:00,34.53,34.56,34.52,34.53,54837.0,29.9523,29.9783,29.9436,29.9523,54837.0
2021-04-26 12:55:00,34.52,34.53,34.47,34.49,49544.0,29.9436,29.9523,29.9002,29.9176,49544.0
2021-04-26 13:00:00,34.49,34.52,34.48,34.52,19523.0,29.9176,29.9436,29.9089,29.9436,19523.0
2021-04-26 13:05:00,34.52,34.52,34.49,34.49,34317.0,29.9436,29.9436,29.9176,29.9176,34317.0
2021-04-26 13:10:00,34.49,34.51,34.48,34.5,24381.0,29.9176,29.9349,29.9089,29.9262,24381.0
2021-04-26 13:15:00,34.5,34.5,34.47,34.48,22834.0,29.9262,29.9262,29.9002,29.9089,22834.0
2021-04-26 13:20:00,34.49,34.51,34.47,34.5,51755.0,29.9176,29.9349,29.9002,29.9262,51755.0
2021-04-26 13:25:00,34.5,34.51,34.45,34.45,24087.0,29.9262,29.9349,29.8829,29.8829,24087.0
2021-04-26 13:30:00,34.46,34.46,34.42,34.42,42503.0,29.8915,29.8915,29.8568,29.8568,42503.0
2021-04-26 13:35:00,34.42,34.43,34.39,34.39,33094.0,29.8568,29.8655,29.8308,29.8308,33094.0
2021-04-26 13:40:00,34.39,34.41,34.38,34.39,29794.0,29.8308,29.8482,29.8221,29.8308,29794.0
2021-04-26 13:45:00,34.39,34.43,34.38,34.42,29764.0,29.8308,29.8655,29.8221,29.8568,29764.0
2021-04-26 13:50:00,34.43,34.46,34.41,34.45,35818.0,29.8655,29.8915,29.8482,29.8829,35818.0
2021-04-26 13:55:00,34.45,34.45,34.42,34.43,24664.0,29.8829,29.8829,29.8568,29.8655,24664.0
2021-04-26 14:00:00,34.42,34.44,34.41,34.43,48095.0,29.8568,29.8742,29.8482,29.8655,48095.0
2021-04-26 14:05:00,34.42,34.43,34.41,34.41,15385.0,29.8568,29.8655,29.8482,29.8482,15385.0
2021-04-26 14:10:00,34.42,34.42,34.39,34.39,57626.0,29.8568,29.8568,29.8308,29.8308,57626.0
2021-04-26 14:15:00,34.4,34.4,34.37,34.4,25227.0,29.8395,29.8395,29.8135,29.8395,25227.0
2021-04-26 14:20:00,34.39,34.4,34.37,34.39,38341.0,29.8308,29.8395,29.8135,29.8308,38341.0
2021-04-26 14:25:00,34.38,34.4,34.37,34.39,35142.0,29.8221,29.8395,29.8135,29.8308,35142.0
2021-04-26 14:30:00,34.39,34.4,34.35,34.36,48521.0,29.8308,29.8395,29.7961,29.8048,48521.0
2021-04-26 14:35:00,34.36,34.36,34.31,34.34,36495.0,29.8048,29.8048,29.7614,29.7875,36495.0
2021-04-26 14:40:00,34.34,34.35,34.33,34.35,55698.0,29.7875,29.7961,29.7788,29.7961,55698.0
2021-04-26 14:45:00,34.35,34.35,34.33,34.34,36325.0,29.7961,29.7961,29.7788,29.7875,36325.0
2021-04-26 14:50:00,34.34,34.37,34.33,34.36,35537.0,29.7875,29.8135,29.7788,29.8048,35537.0
2021-04-26 14:55:00,34.36,34.36,34.34,34.35,32961.0,29.8048,29.8048,29.7875,29.7961,32961.0
2021-04-26 15:00:00,34.36,34.37,34.34,34.37,32994.0,29.8048,29.8135,29.7875,29.8135,32994.0
2021-04-26 15:05:00,34.37,34.43,34.36,34.41,47618.0,29.8135,29.8655,29.8048,29.8482,47618.0
2021-04-26 15:10:00,34.41,34.42,34.38,34.39,33259.0,29.8482,29.8568,29.8221,29.8308,33259.0
2021-04-26 15:15:00,34.39,34.41,34.38,34.41,35721.0,29.8308,29.8482,29.8221,29.8482,35721.0
2021-04-26 15:20:00,34.41,34.42,34.39,34.39,34793.0,29.8482,29.8568,29.8308,29.8308,34793.0
2021-04-26 15:25:00,34.39,34.4,34.26,34.27,100195.0,29.8308,29.8395,29.7181,29.7267,100195.0
2021-04-26 15:30:00,34.27,34.3,34.24,34.3,84055.0,29.7267,29.7528,29.7007,29.7528,84055.0
2021-04-26 15:35:00,34.29,34.37,34.29,34.35,80638.0,29.7441,29.8135,29.7441,29.7961,80638.0
2021-04-26 15:40:00,34.36,34.42,34.35,34.38,90499.0,29.8048,29.8568,29.7961,29.8221,90499.0
2021-04-26 15:45:00,34.38,34.39,34.33,34.34,106333.0,29.8221,29.8308,29.7788,29.7875,106333.0
2021-04-26 15:50:00,34.34,34.36,34.31,34.34,91223.0,29.7875,29.8048,29.7614,29.7875,91223.0
2021-04-26 15:55:00,34.34,34.34,34.28,34.33,331339.0,29.7875,29.7875,29.7354,29.7788,331339.0
2021-04-27 09:30:00,34.38,34.59,34.38,34.49,202662.0,29.8221,30.0043,29.8221,29.9176,202662.0
2021-04-27 09:35:00,34.49,34.62,34.42,34.43,129339.0,29.9176,30.0303,29.8568,29.8655,129339.0
2021-04-27 09:40:00,34.43,34.46,34.4,34.45,73681.0,29.8655,29.8915,29.8395,29.8829,73681.0
2021-04-27 09:45:00,34.44,34.51,34.38,34.45,88522.0,29.8742,29.9349,29.8221,29.8829,88522.0
2021-04-27 09:50:00,34.45,34.57,34.42,34.55,84069.0,29.8829,29.987,29.8568,29.9696,84069.0
2021-04-27 09:55:00,34.56,34.58,34.5,34.52,64064.0,29.9783,29.9956,29.9262,29.9436,64064.0
2021-04-27 10:00:00,34.52,34.63,34.45,34.63,79870.0,29.9436,30.039,29.8829,30.039,79870.0
2021-04-27 10:05:00,34.63,34.63,34.55,34.62,100576.0,30.039,30.039,29.9696,30.0303,100576.0
2021-04-27 10:10:00,34.62,34.63,34.56,34.59,77704.0,30.0303,30.039,29.9783,30.0043,77704.0
2021-04-27 10:15:00,34.58,34.59,34.47,34.51,64867.0,29.9956,30.0043,29.9002,29.9349,64867.0
2021-04-27 10:20:00,34.5,34.59,34.47,34.56,54939.0,29.9262,30.0043,29.9002,29.9783,54939.0
2021-04-27 10:25:00,34.57,34.61,34.55,34.61,42572.0,29.987,30.0217,29.9696,30.0217,42572.0
2021-04-27 10:30:00,34.62,34.64,34.59,34.63,51339.0,30.0303,30.0477,30.0043,30.039,51339.0
2021-04-27 10:35:00,34.64,34.64,34.57,34.59,63797.0,30.0477,30.0477,29.987,30.0043,63797.0
2021-04-27 10:40:00,34.58,34.64,34.55,34.63,116060.0,29.9956,30.0477,29.9696,30.039,116060.0
2021-04-27 10:45:00,34.63,34.68,34.62,34.65,55855.0,30.039,30.0824,30.0303,30.0564,55855.0
2021-04-27 10:50:00,34.65,34.68,34.62,34.66,51357.0,30.0564,30.0824,30.0303,30.065,51357.0
2021-04-27 10:55:00,34.67,34.7,34.65,34.66,47780.0,30.0737,30.0997,30.0564,30.065,47780.0
2021-04-27 11:00:00,34.66,34.68,34.59,34.63,71651.0,30.065,30.0824,30.0043,30.039,71651.0
2021-04-27 11:05:00,34.63,34.67,34.61,34.65,59768.0,30.039,30.0737,30.0217,30.0564,59768.0
2021-04-27 11:10:00,34.65,34.66,34.6,34.63,52857.0,30.0564,30.065,30.013,30.039,52857.0
2021-04-27 11:15:00,34.63,34.63,34.56,34.57,51235.0,30.039,30.039,29.9783,29.987,51235.0
2021-04-27 11:20:00,34.58,34.63,34.57,34.59,38445.0,29.9956,30.039,29.987,30.0043,38445.0
2021-04-27 11:25:00,34.59,34.6,34.56,34.57,45097.0,30.0043,30.013,29.9783,29.987,45097.0
2021-04-27 11:30:00,34.57,34.59,34.55,34.55,48811.0,29.987,30.0043,29.9696,29.9696,48811.0
2021-04-27 11:35:00,34.57,34.58,34.53,34.56,73905.0,29.987,29.9956,29.9523,29.9783,73905.0
2021-04-27 11:40:00,34.57,34.57,34.51,34.52,23723.0,29.987,29.987,29.9349,29.9436,23723.0
2021-04-27 11:45:00,34.52,34.53,34.47,34.48,52359.0,29.9436,29.9523,29.9002,29.9089,52359.0
2021-04-27 11:50:00,34.48,34.55,34.48,34.52,22783.0,29.9089,29.9696,29.9089,29.9436,22783.0
2021-04-27 11:55:00,34.52,34.55,34.5,34.5,34000.0,29.9436,29.9696,29.9262,29.9262,34000.0
2021-04-27 12:00:00,34.51,34.54,34.5,34.54,11956.0,29.9349,29.9609,29.9262,29.9609,11956.0
2021-04-27 12:05:00,34.54,34.55,34.5,34.52,67319.0,29.9609,29.9696,29.9262,29.9436,67319.0
2021-04-27 12:10:00,34.52,34.54,34.51,34.52,46846.0,29.9436,29.9609,29.9349,29.9436,46846.0
2021-04-27 12:15:00,34.53,34.54,34.52,34.52,20595.0,29.9523,29.9609,29.9436,29.9436,20595.0
2021-04-27 12:20:00,34.52,34.53,34.45,34.5,69298.0,29.9436,29.9523,29.8829,29.9262,69298.0
2021-04-27 12:25:00,34.5,34.5,34.46,34.48,33746.0,29.9262,29.9262,29.8915,29.9089,33746.0
2021-04-27 12:30:00,34.48,34.48,34.43,34.45,36324.0,29.9089,29.9089,29.8655,29.8829,36324.0
2021-04-27 12:35:00,34.45,34.48,34.44,34.47,28807.0,29.8829,29.9089,29.8742,29.9002,28807.0
2021-04-27 12:40:00,34.48,34.48,34.43,34.44,34150.0,29.9089,29.9089,29.8655,29.8742,34150.0
2021-04-27 12:45:00,34.44,34.45,34.42,34.43,43638.0,29.8742,29.8829,29.8568,29.8655,43638.0
2021-04-27 12:50:00,34.43,34.43,34.33,34.34,57062.0,29.8655,29.8655,29.7788,29.7875,57062.0
2021-04-27 12:55:00,34.34,34.38,34.33,34.37,34365.0,29.7875,29.8221,29.7788,29.8135,34365.0
2021-04-27 13:00:00,34.37,34.4,34.35,34.39,47971.0,29.8135,29.8395,29.7961,29.8308,47971.0
2021-04-27 13:05:00,34.4,34.41,34.37,34.39,21443.0,29.8395,29.8482,29.8135,29.8308,21443.0
2021-04-27 13:10:00,34.39,34.39,34.34,34.34,40972.0,29.8308,29.8308,29.7875,29.7875,40972.0
2021-04-27 13:15:00,34.34,34.36,34.33,34.36,80582.0,29.7875,29.8048,29.7788,29.8048,80582.0
2021-04-27 13:20:00,34.36,34.37,34.35,34.35,26663.0,29.8048,29.8135,29.7961,29.7961,26663.0
2021-04-27 13:25:00,34.35,34.36,34.33,34.33,50031.0,29.7961,29.8048,29.7788,29.7788,50031.0
2021-04-27 13:30:00,34.34,34.34,34.28,34.3,62321.0,29.7875,29.7875,29.7354,29.7528,62321.0
2021-04-27 13:35:00,34.3,34.34,34.3,34.33,30714.0,29.7528,29.7875,29.7528,29.7788,30714.0
2021-04-27 13:40:00,34.33,34.34,34.29,34.3,43048.0,29.7788,29.7875,29.7441,29.7528,43048.0
2021-04-27 13:45:00,34.3,34.34,34.28,34.3,45765.0,29.7528,29.7875,29.7354,29.7528,45765.0
2021-04-27 13:50:00,34.31,34.33,34.3,34.33,29092.0,29.7614,29.7788,29.7528,29.7788,29092.0
2021-04-27 13:55:00,34.32,34.34,34.31,34.32,28726.0,29.7701,29.7875,29.7614,29.7701,28726.0
2021-04-27 14:00:00,34.31,34.33,34.29,34.33,48969.0,29.7614,29.7788,29.7441,29.7788,48969.0
2021-04-27 14:05:00,34.33,34.36,34.32,34.33,44644.0,29.7788,29.8048,29.7701,29.7788,44644.0
2021-04-27 14:10:00,34.33,34.4,34.32,34.37,66428.0,29.7788,29.8395,29.7701,29.8135,66428.0
2021-04-27 14:15:00,34.38,34.38,34.35,34.35,44833.0,29.8221,29.8221,29.7961,29.7961,44833.0
2021-04-27 14:20:00,34.36,34.39,34.34,34.39,80687.0,29.8048,29.8308,29.7875,29.8308,80687.0
2021-04-27 14:25:00,34.39,34.4,34.36,34.38,50159.0,29.8308,29.8395,29.8048,29.8221,50159.0
2021-04-27 14:30:00,34.38,34.41,34.37,34.41,42699.0,29.8221,29.8482,29.8135,29.8482,42699.0
2021-04-27 14:35:00,34.41,34.42,34.38,34.41,115059.0,29.8482,29.8568,29.8221,29.8482,115059.0
2021-04-27 14:40:00,34.41,34.45,34.4,34.42,99188.0,29.8482,29.8829,29.8395,29.8568,99188.0
2021-04-27 14:45:00,34.43,34.43,34.35,34.35,110962.0,29.8655,29.8655,29.7961,29.7961,110962.0
2021-04-27 14:50:00,34.35,34.36,34.31,34.31,60942.0,29.7961,29.8048,29.7614,29.7614,60942.0
2021-04-27 14:55:00,34.32,34.35,34.31,34.32,59364.0,29.7701,29.7961,29.7614,29.7701,59364.0
2021-04-27 15:00:00,34.32,34.36,34.28,34.34,63427.0,29.7701,29.8048,29.7354,29.7875,63427.0
2021-04-27 15:05:00,34.34,34.36,34.31,34.33,58505.0,29.7875,29.8048,29.7614,29.7788,58505.0
2021-04-27 15:10:00,34.33,34.36,34.32,34.34,50267.0,29.7788,29.8048,29.7701,29.7875,50267.0
2021-04-27 15:15:00,34.35,34.35,34.33,34.35,43025.0,29.7961,29.7961,29.7788,29.7961,43025.0
2021-04-27 15:20:00,34.35,34.38,34.34,34.34,60425.0,29.7961,29.8221,29.7875,29.7875,60425.0
2021-04-27 15:25:00,34.34,34.36,34.33,34.35,81408.0,29.7875,29.8048,29.7788,29.7961,81408.0
2021-04-27 15:30:00,34.34,34.39,34.34,34.37,85587.0,29.7875,29.8308,29.7875,29.8135,85587.0
2021-04-27 15:35:00,34.37,34.42,34.36,34.4,96714.0,29.8135,29.8568,29.8048,29.8395,96714.0
2021-04-27 15:40:00,34.4,34.41,34.38,34.39,111619.0,29.8395,29.8482,29.8221,29.8308,111619.0
2021-04-27 15:45:00,34.39,34.39,34.35,34.38,130280.0,29.8308,29.8308,29.7961,29.8221,130280.0
2021-04-27 15:50:00,34.38,34.42,34.37,34.41,140531.0,29.8221,29.8568,29.8135,29.8482,140531.0
2021-04-27 15:55:00,34.41,34.49,34.4,34.42,401008.0,29.8482,29.9176,29.8395,29.8568,401008.0
2021-04-28 09:30:00,34.43,34.49,34.28,34.37,260618.0,29.8655,29.9176,29.7354,29.8135,260618.0
2021-04-28 09:35:00,34.39,34.46,34.3,34.33,73116.0,29.8308,29.8915,29.7528,29.7788,73116.0
2021-04-28 09:40:00,34.33,34.33,34.24,34.3,124798.0,29.7788,29.7788,29.7007,29.7528,124798.0
2021-04-28 09:45:00,34.3,34.37,34.26,34.33,110867.0,29.7528,29.8135,29.7181,29.7788,110867.0
2021-04-28 09:50:00,34.33,34.39,34.27,34.27,216724.0,29.7788,29.8308,29.7267,29.7267,216724.0
2021-04-28 09:55:00,34.27,34.35,34.23,34.3,79647.0,29.7267,29.7961,29.692,29.7528,79647.0
2021-04-28 10:00:00,34.3,34.34,34.26,34.3,67425.0,29.7528,29.7875,29.7181,29.7528,67425.0
2021-04-28 10:05:00,34.3,34.33,34.25,34.32,60679.0,29.7528,29.7788,29.7094,29.7701,60679.0
2021-04-28 10:10:00,34.32,34.39,34.29,34.36,55165.0,29.7701,29.8308,29.7441,29.8048,55165.0
2021-04-28 10:15:00,34.37,34.37,34.31,34.34,60367.0,29.8135,29.8135,29.7614,29.7875,60367.0
2021-04-28 10:20:00,34.34,34.38,34.33,34.36,44630.0,29.7875,29.8221,29.7788,29.8048,44630.0
2021-04-28 10:25:00,34.36,34.39,34.35,34.39,29705.0,29.8048,29.8308,29.7961,29.8308,29705.0
2021-04-28 10:30:00,34.4,34.4,34.35,34.38,35714.0,29.8395,29.8395,29.7961,29.8221,35714.0
2021-04-28 10:35:00,34.37,34.41,34.35,34.41,50927.0,29.8135,29.8482,29.7961,29.8482,50927.0
2021-04-28 10:40:00,34.4,34.41,34.35,34.36,41964.0,29.8395,29.8482,29.7961,29.8048,41964.0
2021-04-28 10:45:00,34.36,34.38,34.31,34.32,41997.0,29.8048,29.8221,29.7614,29.7701,41997.0
2021-04-28 10:50:00,34.32,34.39,34.32,34.36,100082.0,29.7701,29.8308,29.7701,29.8048,100082.0
2021-04-28 10:55:00,34.36,34.4,34.35,34.38,42806.0,29.8048,29.8395,29.7961,29.8221,42806.0
2021-04-28 11:00:00,34.38,34.38,34.27,34.29,36097.0,29.8221,29.8221,29.7267,29.7441,36097.0
2021-04-28 11:05:00,34.28,34.3,34.26,34.28,50339.0,29.7354,29.7528,29.7181,29.7354,50339.0
2021-04-28 11:10:00,34.29,34.3,34.23,34.23,76807.0,29.7441,29.7528,29.692,29.692,76807.0
2021-04-28 11:15:00,34.23,34.25,34.19,34.22,83049.0,29.692,29.7094,29.6573,29.6834,83049.0
2021-04-28 11:20:00,34.22,34.23,34.19,34.21,65259.0,29.6834,29.692,29.6573,29.6747,65259.0
2021-04-28 11:25:00,34.22,34.25,34.2,34.25,42396.0,29.6834,29.7094,29.666,29.7094,42396.0
2021-04-28 11:30:00,34.25,34.25,34.19,34.2,75092.0,29.7094,29.7094,29.6573,29.666,75092.0
2021-04-28 11:35:00,34.21,34.22,34.19,34.2,46001.0,29.6747,29.6834,29.6573,29.666,46001.0
2021-04-28 11:40:00,34.19,34.2,34.16,34.16,25630.0,29.6573,29.666,29.6313,29.6313,25630.0
2021-04-28 11:45:00,34.17,34.17,34.12,34.13,57588.0,29.64,29.64,29.5966,29.6053,57588.0
2021-04-28 11:50:00,34.13,34.13,34.07,34.08,53017.0,29.6053,29.6053,29.5532,29.5619,53017.0
2021-04-28 11:55:00,34.08,34.13,34.07,34.12,66966.0,29.5619,29.6053,29.5532,29.5966,66966.0
2021-04-28 12:00:00,34.12,34.2,34.1,34.2,81145.0,29.5966,29.666,29.5793,29.666,81145.0
2021-04-28 12:05:00,34.2,34.21,34.19,34.2,26245.0,29.666,29.6747,29.6573,29.666,26245.0
2021-04-28 12:10:00,34.19,34.2,34.17,34.19,38211.0,29.6573,29.666,29.64,29.6573,38211.0
2021-04-28 12:15:00,34.19,34.21,34.17,34.18,60853.0,29.6573,29.6747,29.64,29.6487,60853.0
2021-04-28 12:20:00,34.17,34.17,34.13,34.15,46590.0,29.64,29.64,29.6053,29.6226,46590.0
2021-04-28 12:25:00,34.16,34.18,34.15,34.16,33512.0,29.6313,29.6487,29.6226,29.6313,33512.0
2021-04-28 12:30:00,34.16,34.18,34.13,34.18,43334.0,29.6313,29.6487,29.6053,29.6487,43334.0
2021-04-28 12:35:00,34.18,34.18,34.16,34.17,22759.0,29.6487,29.6487,29.6313,29.64,22759.0
2021-04-28 12:40:00,34.18,34.18,34.13,34.14,23229.0,29.6487,29.6487,29.6053,29.614,23229.0
2021-04-28 12:45:00,34.13,34.21,34.13,34.2,70103.0,29.6053,29.6747,29.6053,29.666,70103.0
2021-04-28 12:50:00,34.2,34.21,34.16,34.17,36447.0,29.666,29.6747,29.6313,29.64,36447.0
2021-04-28 12:55:00,34.18,34.19,34.17,34.18,21771.0,29.6487,29.6573,29.64,29.6487,21771.0
2021-04-28 13:00:00,34.18,34.2,34.18,34.2,23143.0,29.6487,29.666,29.6487,29.666,23143.0
2021-04-28 13:05:00,34.19,34.21,34.19,34.2,48155.0,29.6573,29.6747,29.6573,29.666,48155.0
2021-04-28 13:10:00,34.2,34.23,34.2,34.22,50353.0,29.666,29.692,29.666,29.6834,50353.0
2021-04-28 13:15:00,34.22,34.23,34.21,34.23,23853.0,29.6834,29.692,29.6747,29.692,23853.0
2021-04-28 13:20:00,34.23,34.23,34.2,34.2,30365.0,29.692,29.692,29.666,29.666,30365.0
2021-04-28 13:25:00,34.2,34.24,34.2,34.23,33683.0,29.666,29.7007,29.666,29.692,33683.0
2021-04-28 13:30:00,34.24,34.25,34.22,34.23,54027.0,29.7007,29.7094,29.6834,29.692,54027.0
2021-04-28 13:35:00,34.25,34.26,34.23,34.26,39885.0,29.7094,29.7181,29.692,29.7181,39885.0
2021-04-28 13:40:00,34.26,34.3,34.26,34.3,42721.0,29.7181,29.7528,29.7181,29.7528,42721.0
2021-04-28 13:45:00,34.3,34.3,34.29,34.3,19406.0,29.7528,29.7528,29.7441,29.7528,19406.0
2021-04-28 13:50:00,34.3,34.33,34.28,34.29,69166.0,29.7528,29.7788,29.7354,29.7441,69166.0
2021-04-28 13:55:00,34.29,34.34,34.28,34.33,46202.0,29.7441,29.7875,29.7354,29.7788,46202.0
2021-04-28 14:00:00,34.34,34.38,34.25,34.31,75161.0,29.7875,29.8221,29.7094,29.7614,75161.0
2021-04-28 14:05:00,34.3,34.34,34.3,34.34,35410.0,29.7528,29.7875,29.7528,29.7875,35410.0
2021-04-28 14:10:00,34.34,34.34,34.24,34.33,88608.0,29.7875,29.7875,29.7007,29.7788,88608.0
2021-04-28 14:15:00,34.32,34.32,34.26,34.29,82767.0,29.7701,29.7701,29.7181,29.7441,82767.0
2021-04-28 14:20:00,34.29,34.32,34.28,34.32,32213.0,29.7441,29.7701,29.7354,29.7701,32213.0
2021-04-28 14:25:00,34.32,34.33,34.28,34.29,80600.0,29.7701,29.7788,29.7354,29.7441,80600.0
2021-04-28 14:30:00,34.29,34.3,34.26,34.29,58147.0,29.7441,29.7528,29.7181,29.7441,58147.0
2021-04-28 14:35:00,34.29,34.37,34.29,34.35,23278.0,29.7441,29.8135,29.7441,29.7961,23278.0
2021-04-28 14:40:00,34.36,34.38,34.34,34.37,33417.0,29.8048,29.8221,29.7875,29.8135,33417.0
2021-04-28 14:45:00,34.37,34.39,34.33,34.34,61883.0,29.8135,29.8308,29.7788,29.7875,61883.0
2021-04-28 14:50:00,34.34,34.36,34.33,34.34,20249.0,29.7875,29.8048,29.7788,29.7875,20249.0
2021-04-28 14:55:00,34.34,34.35,34.3,34.34,73363.0,29.7875,29.7961,29.7528,29.7875,73363.0
2021-04-28 15:00:00,34.35,34.37,34.32,34.36,30661.0,29.7961,29.8135,29.7701,29.8048,30661.0
2021-04-28 15:05:00,34.35,34.38,34.35,34.38,32623.0,29.7961,29.8221,29.7961,29.8221,32623.0
2021-04-28 15:10:00,34.37,34.39,34.25,34.3,101461.0,29.8135,29.8308,29.7094,29.7528,101461.0
2021-04-28 15:15:00,34.3,34.32,34.29,34.3,46092.0,29.7528,29.7701,29.7441,29.7528,46092.0
2021-04-28 15:20:00,34.3,34.33,34.3,34.32,36573.0,29.7528,29.7788,29.7528,29.7701,36573.0
2021-04-28 15:25:00,34.32,34.36,34.31,34.34,51616.0,29.7701,29.8048,29.7614,29.7875,51616.0
2021-04-28 15:30:00,34.34,34.35,34.31,34.34,77064.0,29.7875,29.7961,29.7614,29.7875,77064.0
2021-04-28 15:35:00,34.34,34.4,34.33,34.39,69387.0,29.7875,29.8395,29.7788,29.8308,69387.0
2021-04-28 15:40:00,34.39,34.4,34.34,34.37,165070.0,29.8308,29.8395,29.7875,29.8135,165070.0
2021-04-28 15:45:00,34.37,34.37,34.34,34.36,93371.0,29.8135,29.8135,29.7875,29.8048,93371.0
2021-04-28 15:50:00,34.37,34.37,34.33,34.36,134776.0,29.8135,29.8135,29.7788,29.8048,134776.0
2021-04-28 15:55:00,34.35,34.41,34.32,34.32,400223.0,29.7961,29.8482,29.7701,29.7701,400223.0
2021-04-29 09:30:00,34.62,34.87,34.51,34.73,214744.0,30.0303,30.2472,29.9349,30.1257,214744.0
2021-04-29 09:35:00,34.73,34.8,34.65,34.66,152854.0,30.1257,30.1865,30.0564,30.065,152854.0
2021-04-29 09:40:00,34.66,34.7,34.6,34.64,54668.0,30.065,30.0997,30.013,30.0477,54668.0
2021-04-29 09:45:00,34.62,34.66,34.58,34.58,79394.0,30.0303,30.065,29.9956,29.9956,79394.0
2021-04-29 09:50:00,34.58,34.64,34.56,34.59,59580.0,29.9956,30.0477,29.9783,30.0043,59580.0
2021-04-29 09:55:00,34.59,34.59,34.5,34.52,51196.0,30.0043,30.0043,29.9262,29.9436,51196.0
2021-04-29 10:00:00,34.52,34.58,34.48,34.54,63346.0,29.9436,29.9956,29.9089,29.9609,63346.0
2021-04-29 10:05:00,34.53,34.55,34.5,34.5,47109.0,29.9523,29.9696,29.9262,29.9262,47109.0
2021-04-29 10:10:00,34.5,34.59,34.48,34.58,82748.0,29.9262,30.0043,29.9089,29.9956,82748.0
2021-04-29 10:15:00,34.58,34.6,34.51,34.57,113915.0,29.9956,30.013,29.9349,29.987,113915.0
2021-04-29 10:20:00,34.56,34.57,34.51,34.56,58756.0,29.9783,29.987,29.9349,29.9783,58756.0
2021-04-29 10:25:00,34.55,34.55,34.46,34.47,71047.0,29.9696,29.9696,29.8915,29.9002,71047.0
2021-04-29 10:30:00,34.47,34.51,34.44,34.46,95457.0,29.9002,29.9349,29.8742,29.8915,95457.0
2021-04-29 10:35:00,34.46,34.46,34.4,34.4,102907.0,29.8915,29.8915,29.8395,29.8395,102907.0
2021-04-29 10:40:00,34.4,34.46,34.38,34.45,82133.0,29.8395,29.8915,29.8221,29.8829,82133.0
2021-04-29 10:45:00,34.44,34.44,34.33,34.34,102995.0,29.8742,29.8742,29.7788,29.7875,102995.0
2021-04-29 10:50:00,34.35,34.4,34.33,34.36,76646.0,29.7961,29.8395,29.7788,29.8048,76646.0
2021-04-29 10:55:00,34.36,34.38,34.32,34.37,85853.0,29.8048,29.8221,29.7701,29.8135,85853.0
2021-04-29 11:00:00,34.38,34.39,34.35,34.38,29637.0,29.8221,29.8308,29.7961,29.8221,29637.0
2021-04-29 11:05:00,34.39,34.41,34.36,34.4,91791.0,29.8308,29.8482,29.8048,29.8395,91791.0
2021-04-29 11:10:00,34.41,34.46,34.4,34.45,65808.0,29.8482,29.8915,29.8395,29.8829,65808.0
2021-04-29 11:15:00,34.45,34.45,34.38,34.41,72716.0,29.8829,29.8829,29.8221,29.8482,72716.0
2021-04-29 11:20:00,34.41,34.41,34.36,34.41,70744.0,29.8482,29.8482,29.8048,29.8482,70744.0
2021-04-29 11:25:00,34.41,34.49,34.39,34.47,214756.0,29.8482,29.9176,29.8308,29.9002,214756.0
2021-04-29 11:30:00,34.48,34.48,34.38,34.4,168720.0,29.9089,29.9089,29.8221,29.8395,168720.0
2021-04-29 11:35:00,34.4,34.41,34.36,34.41,41766.0,29.8395,29.8482,29.8048,29.8482,41766.0
2021-04-29 11:40:00,34.41,34.48,34.39,34.48,141545.0,29.8482,29.9089,29.8308,29.9089,141545.0
2021-04-29 11:45:00,34.48,34.48,34.42,34.43,148402.0,29.9089,29.9089,29.8568,29.8655,148402.0
2021-04-29 11:50:00,34.42,34.42,34.38,34.4,75655.0,29.8568,29.8568,29.8221,29.8395,75655.0
2021-04-29 11:55:00,34.4,34.41,34.36,34.39,64633.0,29.8395,29.8482,29.8048,29.8308,64633.0
2021-04-29 12:00:00,34.39,34.39,34.26,34.29,77395.0,29.8308,29.8308,29.7181,29.7441,77395.0
2021-04-29 12:05:00,34.29,34.29,34.21,34.26,109458.0,29.7441,29.7441,29.6747,29.7181,109458.0
2021-04-29 12:10:00,34.27,34.29,34.23,34.27,41405.0,29.7267,29.7441,29.692,29.7267,41405.0
2021-04-29 12:15:00,34.28,34.29,34.22,34.27,29734.0,29.7354,29.7441,29.6834,29.7267,29734.0
2021-04-29 12:20:00,34.28,34.33,34.27,34.31,36466.0,29.7354,29.7788,29.7267,29.7614,36466.0
2021-04-29 12:25:00,34.31,34.32,34.21,34.25,54909.0,29.7614,29.7701,29.6747,29.7094,54909.0
2021-04-29 12:30:00,34.25,34.31,34.24,34.31,42745.0,29.7094,29.7614,29.7007,29.7614,42745.0
2021-04-29 12:35:00,34.32,34.34,34.3,34.32,44315.0,29.7701,29.7875,29.7528,29.7701,44315.0
2021-04-29 12:40:00,34.33,34.39,34.32,34.39,46760.0,29.7788,29.8308,29.7701,29.8308,46760.0
2021-04-29 12:45:00,34.39,34.46,34.38,34.46,64204.0,29.8308,29.8915,29.8221,29.8915,64204.0
2021-04-29 12:50:00,34.45,34.5,34.44,34.48,49602.0,29.8829,29.9262,29.8742,29.9089,49602.0
2021-04-29 12:55:00,34.47,34.49,34.44,34.48,50633.0,29.9002,29.9176,29.8742,29.9089,50633.0
2021-04-29 13:00:00,34.48,34.49,34.41,34.42,52333.0,29.9089,29.9176,29.8482,29.8568,52333.0
2021-04-29 13:05:00,34.42,34.48,34.42,34.45,42387.0,29.8568,29.9089,29.8568,29.8829,42387.0
2021-04-29 13:10:00,34.45,34.48,34.44,34.45,28056.0,29.8829,29.9089,29.8742,29.8829,28056.0
2021-04-29 13:15:00,34.45,34.47,34.43,34.43,28456.0,29.8829,29.9002,29.8655,29.8655,28456.0
2021-04-29 13:20:00,34.44,34.44,34.4,34.43,30559.0,29.8742,29.8742,29.8395,29.8655,30559.0
2021-04-29 13:25:00,34.43,34.47,34.4,34.47,80363.0,29.8655,29.9002,29.8395,29.9002,80363.0
2021-04-29 13:30:00,34.47,34.5,34.45,34.48,41968.0,29.9002,29.9262,29.8829,29.9089,41968.0
2021-04-29 13:35:00,34.48,34.5,34.46,34.48,43173.0,29.9089,29.9262,29.8915,29.9089,43173.0
2021-04-29 13:40:00,34.48,34.53,34.46,34.52,47834.0,29.9089,29.9523,29.8915,29.9436,47834.0
2021-04-29 13:45:00,34.52,34.55,34.51,34.52,57563.0,29.9436,29.9696,29.9349,29.9436,57563.0
2021-04-29 13:50:00,34.52,34.56,34.52,34.55,46370.0,29.9436,29.9783,29.9436,29.9696,46370.0
2021-04-29 13:55:00,34.56,34.62,34.55,34.62,75146.0,29.9783,30.0303,29.9696,30.0303,75146.0
2021-04-29 14:00:00,34.62,34.64,34.59,34.63,45960.0,30.0303,30.0477,30.0043,30.039,45960.0
2021-04-29 14:05:00,34.63,34.67,34.62,34.65,57160.0,30.039,30.0737,30.0303,30.0564,57160.0
2021-04-29 14:10:00,34.65,34.68,34.65,34.67,37799.0,30.0564,30.0824,30.0564,30.0737,37799.0
2021-04-29 14:15:00,34.67,34.72,34.67,34.72,44539.0,30.0737,30.1171,30.0737,30.1171,44539.0
2021-04-29 14:20:00,34.72,34.73,34.69,34.7,49485.0,30.1171,30.1257,30.0911,30.0997,49485.0
2021-04-29 14:25:00,34.7,34.72,34.69,34.72,44975.0,30.0997,30.1171,30.0911,30.1171,44975.0
2021-04-29 14:30:00,34.72,34.74,34.7,34.71,68916.0,30.1171,30.1344,30.0997,30.1084,68916.0
2021-04-29 14:35:00,34.7,34.73,34.7,34.72,34062.0,30.0997,30.1257,30.0997,30.1171,34062.0
2021-04-29 14:40:00,34.73,34.75,34.71,34.75,45584.0,30.1257,30.1431,30.1084,30.1431,45584.0
2021-04-29 14:45:00,34.75,34.8,34.72,34.75,100412.0,30.1431,30.1865,30.1171,30.1431,100412.0
2021-04-29 14:50:00,34.75,34.76,34.7,34.74,37811.0,30.1431,30.1518,30.0997,30.1344,37811.0
2021-04-29 14:55:00,34.74,34.75,34.71,34.73,53536.0,30.1344,30.1431,30.1084,30.1257,53536.0
2021-04-29 15:00:00,34.73,34.76,34.73,34.75,32192.0,30.1257,30.1518,30.1257,30.1431,32192.0
2021-04-29 15:05:00,34.76,34.77,34.73,34.76,53434.0,30.1518,30.1604,30.1257,30.1518,53434.0
2021-04-29 15:10:00,34.76,34.77,34.71,34.72,58892.0,30.1518,30.1604,30.1084,30.1171,58892.0
2021-04-29 15:15:00,34.71,34.72,34.66,34.68,60398.0,30.1084,30.1171,30.065,30.0824,60398.0
2021-04-29 15:20:00,34.68,34.69,34.64,34.65,59641.0,30.0824,30.0911,30.0477,30.0564,59641.0
2021-04-29 15:25:00,34.65,34.67,34.63,34.63,61631.0,30.0564,30.0737,30.039,30.039,61631.0
2021-04-29 15:30:00,34.64,34.69,34.64,34.69,66825.0,30.0477,30.0911,30.0477,30.0911,66825.0
2021-04-29 15:35:00,34.68,34.69,34.64,34.67,70454.0,30.0824,30.0911,30.0477,30.0737,70454.0
2021-04-29 15:40:00,34.67,34.71,34.67,34.7,105359.0,30.0737,30.1084,30.0737,30.0997,105359.0
2021-04-29 15:45:00,34.7,34.75,34.69,34.7,137396.0,30.0997,30.1431,30.0911,30.0997,137396.0
2021-04-29 15:50:00,34.7,34.71,34.67,34.7,121064.0,30.0997,30.1084,30.0737,30.0997,121064.0
2021-04-29 15:55:00,34.7,34.71,34.66,34.7,316689.0,30.0997,30.1084,30.065,30.0997,316689.0
2021-04-30 09:30:00,34.57,34.61,34.3,34.5,246707.0,29.987,30.0217,29.7528,29.9262,246707.0
2021-04-30 09:35:00,34.51,34.56,34.43,34.48,83449.0,29.9349,29.9783,29.8655,29.9089,83449.0
2021-04-30 09:40:00,34.48,34.54,34.46,34.48,46950.0,29.9089,29.9609,29.8915,29.9089,46950.0
2021-04-30 09:45:00,34.49,34.58,34.45,34.58,62712.0,29.9176,29.9956,29.8829,29.9956,62712.0
2021-04-30 09:50:00,34.58,34.6,34.5,34.58,79331.0,29.9956,30.013,29.9262,29.9956,79331.0
2021-04-30 09:55:00,34.58,34.59,34.48,34.54,85437.0,29.9956,30.0043,29.9089,29.9609,85437.0
2021-04-30 10:00:00,34.54,34.54,34.47,34.48,47018.0,29.9609,29.9609,29.9002,29.9089,47018.0
2021-04-30 10:05:00,34.48,34.5,34.37,34.41,56762.0,29.9089,29.9262,29.8135,29.8482,56762.0
2021-04-30 10:10:00,34.41,34.42,34.32,34.34,58678.0,29.8482,29.8568,29.7701,29.7875,58678.0
2021-04-30 10:15:00,34.34,34.35,34.27,34.32,61206.0,29.7875,29.7961,29.7267,29.7701,61206.0
2021-04-30 10:20:00,34.32,34.32,34.2,34.2,99252.0,29.7701,29.7701,29.666,29.666,99252.0
2021-04-30 10:25:00,34.2,34.3,34.2,34.3,61623.0,29.666,29.7528,29.666,29.7528,61623.0
2021-04-30 10:30:00,34.29,34.32,34.24,34.24,66300.0,29.7441,29.7701,29.7007,29.7007,66300.0
2021-04-30 10:35:00,34.24,34.26,34.1,34.12,94876.0,29.7007,29.7181,29.5793,29.5966,94876.0
2021-04-30 10:40:00,34.12,34.14,34.06,34.08,153839.0,29.5966,29.614,29.5446,29.5619,153839.0
2021-04-30 10:45:00,34.08,34.1,34.04,34.05,51024.0,29.5619,29.5793,29.5272,29.5359,51024.0
2021-04-30 10:50:00,34.04,34.05,33.98,33.99,106390.0,29.5272,29.5359,29.4752,29.4839,106390.0
2021-04-30 10:55:00,33.99,34.0,33.9,33.99,129867.0,29.4839,29.4925,29.4058,29.4839,129867.0
2021-04-30 11:00:00,34.0,34.01,33.93,33.98,102372.0,29.4925,29.5012,29.4318,29.4752,102372.0
2021-04-30 11:05:00,33.97,33.97,33.91,33.93,76179.0,29.4665,29.4665,29.4145,29.4318,76179.0
2021-04-30 11:10:00,33.92,33.97,33.91,33.94,81505.0,29.4231,29.4665,29.4145,29.4405,81505.0
2021-04-30 11:15:00,33.93,33.98,33.91,33.96,57172.0,29.4318,29.4752,29.4145,29.4578,57172.0
2021-04-30 11:20:00,33.97,34.04,33.96,34.02,50525.0,29.4665,29.5272,29.4578,29.5099,50525.0
2021-04-30 11:25:00,34.02,34.07,34.0,34.07,36355.0,29.5099,29.5532,29.4925,29.5532,36355.0
2021-04-30 11:30:00,34.06,34.13,34.05,34.13,106837.0,29.5446,29.6053,29.5359,29.6053,106837.0
2021-04-30 11:35:00,34.12,34.13,34.06,34.06,110232.0,29.5966,29.6053,29.5446,29.5446,110232.0
2021-04-30 11:40:00,34.07,34.08,34.0,34.02,164851.0,29.5532,29.5619,29.4925,29.5099,164851.0
2021-04-30 11:45:00,34.02,34.11,34.02,34.11,27730.0,29.5099,29.5879,29.5099,29.5879,27730.0
2021-04-30 11:50:00,34.11,34.12,34.07,34.11,67963.0,29.5879,29.5966,29.5532,29.5879,67963.0
2021-04-30 11:55:00,34.11,34.14,34.08,34.11,57540.0,29.5879,29.614,29.5619,29.5879,57540.0
2021-04-30 12:00:00,34.11,34.12,34.08,34.1,65245.0,29.5879,29.5966,29.5619,29.5793,65245.0
2021-04-30 12:05:00,34.09,34.12,34.08,34.1,26771.0,29.5706,29.5966,29.5619,29.5793,26771.0
2021-04-30 12:10:00,34.11,34.13,34.1,34.13,47029.0,29.5879,29.6053,29.5793,29.6053,47029.0
2021-04-30 12:15:00,34.13,34.16,34.12,34.16,54319.0,29.6053,29.6313,29.5966,29.6313,54319.0
2021-04-30 12:20:00,34.16,34.19,34.15,34.18,62732.0,29.6313,29.6573,29.6226,29.6487,62732.0
2021-04-30 12:25:00,34.18,34.19,34.15,34.18,47663.0,29.6487,29.6573,29.6226,29.6487,47663.0
2021-04-30 12:30:00,34.19,34.19,34.14,34.18,41241.0,29.6573,29.6573,29.614,29.6487,41241.0
2021-04-30 12:35:00,34.18,34.22,34.17,34.2,50620.0,29.6487,29.6834,29.64,29.666,50620.0
2021-04-30 12:40:00,34.2,34.21,34.18,34.19,35156.0,29.666,29.6747,29.6487,29.6573,35156.0
2021-04-30 12:45:00,34.2,34.21,34.18,34.19,24784.0,29.666,29.6747,29.6487,29.6573,24784.0
2021-04-30 12:50:00,34.18,34.2,34.15,34.15,33903.0,29.6487,29.666,29.6226,29.6226,33903.0
2021-04-30 12:55:00,34.16,34.16,34.12,34.16,27053.0,29.6313,29.6313,29.5966,29.6313,27053.0
2021-04-30 13:00:00,34.16,34.18,34.15,34.16,29967.0,29.6313,29.6487,29.6226,29.6313,29967.0
2021-04-30 13:05:00,34.17,34.18,34.14,34.18,40203.0,29.64,29.6487,29.614,29.6487,40203.0
2021-04-30 13:10:00,34.17,34.19,34.12,34.18,51816.0,29.64,29.6573,29.5966,29.6487,51816.0
2021-04-30 13:15:00,34.18,34.18,34.15,34.18,18754.0,29.6487,29.6487,29.6226,29.6487,18754.0
2021-04-30 13:20:00,34.18,34.18,34.12,34.16,96723.0,29.6487,29.6487,29.5966,29.6313,96723.0
2021-04-30 13:25:00,34.16,34.2,34.15,34.16,47789.0,29.6313,29.666,29.6226,29.6313,47789.0
2021-04-30 13:30:00,34.16,34.17,34.15,34.16,46516.0,29.6313,29.64,29.6226,29.6313,46516.0
2021-04-30 13:35:00,34.17,34.17,34.15,34.17,32087.0,29.64,29.64,29.6226,29.64,32087.0
2021-04-30 13:40:00,34.16,34.18,34.13,34.14,40723.0,29.6313,29.6487,29.6053,29.614,40723.0
2021-04-30 13:45:00,34.14,34.15,34.11,34.14,59150.0,29.614,29.6226,29.5879,29.614,59150.0
2021-04-30 13:50:00,34.15,34.15,34.05,34.07,45477.0,29.6226,29.6226,29.5359,29.5532,45477.0
2021-04-30 13:55:00,34.07,34.07,34.0,34.01,65676.0,29.5532,29.5532,29.4925,29.5012,65676.0
2021-04-30 14:00:00,34.01,34.02,33.94,33.95,48924.0,29.5012,29.5099,29.4405,29.4492,48924.0
2021-04-30 14:05:00,33.96,34.0,33.96,34.0,57644.0,29.4578,29.4925,29.4578,29.4925,57644.0
2021-04-30 14:10:00,34.0,34.05,33.99,34.03,43816.0,29.4925,29.5359,29.4839,29.5186,43816.0
2021-04-30 14:15:00,34.02,34.06,34.01,34.06,28910.0,29.5099,29.5446,29.5012,29.5446,28910.0
2021-04-30 14:20:00,34.06,34.09,34.04,34.08,63498.0,29.5446,29.5706,29.5272,29.5619,63498.0
2021-04-30 14:25:00,34.08,34.12,34.05,34.12,33754.0,29.5619,29.5966,29.5359,29.5966,33754.0
2021-04-30 14:30:00,34.11,34.12,34.09,34.11,67039.0,29.5879,29.5966,29.5706,29.5879,67039.0
2021-04-30 14:35:00,34.11,34.13,34.09,34.11,22601.0,29.5879,29.6053,29.5706,29.5879,22601.0
2021-04-30 14:40:00,34.12,34.14,34.11,34.13,32270.0,29.5966,29.614,29.5879,29.6053,32270.0
2021-04-30 14:45:00,34.13,34.13,34.09,34.09,55009.0,29.6053,29.6053,29.5706,29.5706,55009.0
2021-04-30 14:50:00,34.09,34.11,34.06,34.1,62016.0,29.5706,29.5879,29.5446,29.5793,62016.0
2021-04-30 14:55:00,34.1,34.11,34.07,34.08,48713.0,29.5793,29.5879,29.5532,29.5619,48713.0
2021-04-30 15:00:00,34.08,34.11,34.07,34.08,47359.0,29.5619,29.5879,29.5532,29.5619,47359.0
2021-04-30 15:05:00,34.08,34.08,34.06,34.07,31143.0,29.5619,29.5619,29.5446,29.5532,31143.0
2021-04-30 15:10:00,34.07,34.11,34.06,34.07,31606.0,29.5532,29.5879,29.5446,29.5532,31606.0
2021-04-30 15:15:00,34.07,34.08,34.04,34.04,62962.0,29.5532,29.5619,29.5272,29.5272,62962.0
2021-04-30 15:20:00,34.05,34.13,34.01,34.13,130137.0,29.5359,29.6053,29.5012,29.6053,130137.0
2021-04-30 15:25:00,34.13,34.15,34.11,34.13,114217.0,29.6053,29.6226,29.5879,29.6053,114217.0
2021-04-30 15:30:00,34.13,34.14,34.09,34.1,68395.0,29.6053,29.614,29.5706,29.5793,68395.0
2021-04-30 15:35:00,34.09,34.16,34.09,34.15,96789.0,29.5706,29.6313,29.5706,29.6226,96789.0
2021-04-30 15:40:00,34.15,34.17,34.12,34.13,324803.0,29.6226,29.64,29.5966,29.6053,324803.0
2021-04-30 15:45:00,34.13,34.13,34.04,34.1,205158.0,29.6053,29.6053,29.5272,29.5793,205158.0
2021-04-30 15:50:00,34.1,34.11,34.03,34.05,346437.0,29.5793,29.5879,29.5186,29.5359,346437.0
2021-04-30 15:55:00,34.05,34.15,34.04,34.12,550340.0,29.5359,29.6226,29.5272,29.5966,550340.0
2021-05-03 09:30:00,34.33,34.48,34.22,34.48,208756.0,29.7788,29.9089,29.6834,29.9089,208756.0
2021-05-03 09:35:00,34.46,34.56,34.43,34.49,75898.0,29.8915,29.9783,29.8655,29.9176,75898.0
2021-05-03 09:40:00,34.5,34.59,34.49,34.57,70670.0,29.9262,30.0043,29.9176,29.987,70670.0
2021-05-03 09:45:00,34.56,34.58,34.44,34.54,61047.0,29.9783,29.9956,29.8742,29.9609,61047.0
2021-05-03 09:50:00,34.53,34.56,34.45,34.53,82032.0,29.9523,29.9783,29.8829,29.9523,82032.0
2021-05-03 09:55:00,34.52,34.53,34.47,34.47,53571.0,29.9436,29.9523,29.9002,29.9002,53571.0
2021-05-03 10:00:00,34.47,34.49,34.31,34.33,64896.0,29.9002,29.9176,29.7614,29.7788,64896.0
2021-05-03 10:05:00,34.33,34.38,34.3,34.33,47921.0,29.7788,29.8221,29.7528,29.7788,47921.0
2021-05-03 10:10:00,34.34,34.34,34.25,34.26,59428.0,29.7875,29.7875,29.7094,29.7181,59428.0
2021-05-03 10:15:00,34.26,34.29,34.23,34.26,57508.0,29.7181,29.7441,29.692,29.7181,57508.0
2021-05-03 10:20:00,34.26,34.27,34.18,34.18,73735.0,29.7181,29.7267,29.6487,29.6487,73735.0
2021-05-03 10:25:00,34.18,34.24,34.14,34.16,91445.0,29.6487,29.7007,29.614,29.6313,91445.0
2021-05-03 10:30:00,34.16,34.18,34.14,34.15,35564.0,29.6313,29.6487,29.614,29.6226,35564.0
2021-05-03 10:35:00,34.15,34.19,34.11,34.11,42495.0,29.6226,29.6573,29.5879,29.5879,42495.0
2021-05-03 10:40:00,34.12,34.17,34.11,34.17,49976.0,29.5966,29.64,29.5879,29.64,49976.0
2021-05-03 10:45:00,34.16,34.23,34.15,34.21,22505.0,29.6313,29.692,29.6226,29.6747,22505.0
2021-05-03 10:50:00,34.22,34.22,34.18,34.22,32097.0,29.6834,29.6834,29.6487,29.6834,32097.0
2021-05-03 10:55:00,34.23,34.3,34.21,34.29,55904.0,29.692,29.7528,29.6747,29.7441,55904.0
2021-05-03 11:00:00,34.28,34.28,34.2,34.2,47034.0,29.7354,29.7354,29.666,29.666,47034.0
2021-05-03 11:05:00,34.21,34.3,34.2,34.28,57978.0,29.6747,29.7528,29.666,29.7354,57978.0
2021-05-03 11:10:00,34.29,34.3,34.23,34.23,105045.0,29.7441,29.7528,29.692,29.692,105045.0
2021-05-03 11:15:00,34.23,34.24,34.21,34.22,47184.0,29.692,29.7007,29.6747,29.6834,47184.0
2021-05-03 11:20:00,34.22,34.27,34.2,34.26,177509.0,29.6834,29.7267,29.666,29.7181,177509.0
2021-05-03 11:25:00,34.26,34.27,34.19,34.2,35509.0,29.7181,29.7267,29.6573,29.666,35509.0
2021-05-03 11:30:00,34.2,34.25,34.19,34.23,24888.0,29.666,29.7094,29.6573,29.692,24888.0
2021-05-03 11:35:00,34.23,34.3,34.23,34.3,33792.0,29.692,29.7528,29.692,29.7528,33792.0
2021-05-03 11:40:00,34.3,34.32,34.27,34.3,35351.0,29.7528,29.7701,29.7267,29.7528,35351.0
2021-05-03 11:45:00,34.31,34.33,34.29,34.32,38075.0,29.7614,29.7788,29.7441,29.7701,38075.0
2021-05-03 11:50:00,34.32,34.33,34.3,34.32,24048.0,29.7701,29.7788,29.7528,29.7701,24048.0
2021-05-03 11:55:00,34.31,34.35,34.3,34.34,17273.0,29.7614,29.7961,29.7528,29.7875,17273.0
2021-05-03 12:00:00,34.33,34.36,34.31,34.36,31494.0,29.7788,29.8048,29.7614,29.8048,31494.0
2021-05-03 12:05:00,34.35,34.36,34.33,34.35,44341.0,29.7961,29.8048,29.7788,29.7961,44341.0
2021-05-03 12:10:00,34.36,34.37,34.34,34.34,54528.0,29.8048,29.8135,29.7875,29.7875,54528.0
2021-05-03 12:15:00,34.34,34.34,34.3,34.32,51528.0,29.7875,29.7875,29.7528,29.7701,51528.0
2021-05-03 12:20:00,34.32,34.35,34.28,34.34,30202.0,29.7701,29.7961,29.7354,29.7875,30202.0
2021-05-03 12:25:00,34.34,34.39,34.33,34.39,28431.0,29.7875,29.8308,29.7788,29.8308,28431.0
2021-05-03 12:30:00,34.39,34.4,34.35,34.36,31826.0,29.8308,29.8395,29.7961,29.8048,31826.0
2021-05-03 12:35:00,34.36,34.37,34.34,34.36,30577.0,29.8048,29.8135,29.7875,29.8048,30577.0
2021-05-03 12:40:00,34.36,34.39,34.36,34.39,27405.0,29.8048,29.8308,29.8048,29.8308,27405.0
2021-05-03 12:45:00,34.38,34.41,34.37,34.41,35886.0,29.8221,29.8482,29.8135,29.8482,35886.0
2021-05-03 12:50:00,34.4,34.41,34.36,34.36,19542.0,29.8395,29.8482,29.8048,29.8048,19542.0
2021-05-03 12:55:00,34.37,34.39,34.36,34.37,32590.0,29.8135,29.8308,29.8048,29.8135,32590.0
2021-05-03 13:00:00,34.37,34.37,34.32,34.33,20289.0,29.8135,29.8135,29.7701,29.7788,20289.0
2021-05-03 13:05:00,34.32,34.35,34.31,34.33,31220.0,29.7701,29.7961,29.7614,29.7788,31220.0
2021-05-03 13:10:00,34.34,34.36,34.33,34.34,18243.0,29.7875,29.8048,29.7788,29.7875,18243.0
2021-05-03 13:15:00,34.34,34.39,34.34,34.39,22922.0,29.7875,29.8308,29.7875,29.8308,22922.0
2021-05-03 13:20:00,34.39,34.47,34.39,34.45,125576.0,29.8308,29.9002,29.8308,29.8829,125576.0
2021-05-03 13:25:00,34.45,34.45,34.41,34.42,38810.0,29.8829,29.8829,29.8482,29.8568,38810.0
2021-05-03 13:30:00,34.42,34.45,34.41,34.43,20537.0,29.8568,29.8829,29.8482,29.8655,20537.0
2021-05-03 13:35:00,34.43,34.44,34.42,34.43,15607.0,29.8655,29.8742,29.8568,29.8655,15607.0
2021-05-03 13:40:00,34.43,34.46,34.43,34.45,39046.0,29.8655,29.8915,29.8655,29.8829,39046.0
2021-05-03 13:45:00,34.45,34.45,34.42,34.42,18777.0,29.8829,29.8829,29.8568,29.8568,18777.0
2021-05-03 13:50:00,34.42,34.46,34.41,34.45,21370.0,29.8568,29.8915,29.8482,29.8829,21370.0
2021-05-03 13:55:00,34.45,34.48,34.45,34.45,22563.0,29.8829,29.9089,29.8829,29.8829,22563.0
2021-05-03 14:00:00,34.46,34.49,34.45,34.48,26943.0,29.8915,29.9176,29.8829,29.9089,26943.0
2021-05-03 14:05:00,34.48,34.51,34.46,34.5,38351.0,29.9089,29.9349,29.8915,29.9262,38351.0
2021-05-03 14:10:00,34.5,34.52,34.49,34.52,26439.0,29.9262,29.9436,29.9176,29.9436,26439.0
2021-05-03 14:15:00,34.54,34.54,34.5,34.53,35232.0,29.9609,29.9609,29.9262,29.9523,35232.0
2021-05-03 14:20:00,34.53,34.55,34.51,34.52,40602.0,29.9523,29.9696,29.9349,29.9436,40602.0
2021-05-03 14:25:00,34.53,34.56,34.52,34.54,29533.0,29.9523,29.9783,29.9436,29.9609,29533.0
2021-05-03 14:30:00,34.53,34.56,34.53,34.55,19441.0,29.9523,29.9783,29.9523,29.9696,19441.0
2021-05-03 14:35:00,34.56,34.59,34.55,34.58,48345.0,29.9783,30.0043,29.9696,29.9956,48345.0
2021-05-03 14:40:00,34.59,34.61,34.58,34.6,20393.0,30.0043,30.0217,29.9956,30.013,20393.0
2021-05-03 14:45:00,34.61,34.64,34.6,34.62,32420.0,30.0217,30.0477,30.013,30.0303,32420.0
2021-05-03 14:50:00,34.63,34.64,34.62,34.63,39204.0,30.039,30.0477,30.0303,30.039,39204.0
2021-05-03 14:55:00,34.64,34.64,34.59,34.61,36320.0,30.0477,30.0477,30.0043,30.0217,36320.0
2021-05-03 15:00:00,34.6,34.61,34.58,34.59,40861.0,30.013,30.0217,29.9956,30.0043,40861.0
2021-05-03 15:05:00,34.59,34.63,34.59,34.62,31684.0,30.0043,30.039,30.0043,30.0303,31684.0
2021-05-03 15:10:00,34.61,34.61,34.55,34.56,44495.0,30.0217,30.0217,29.9696,29.9783,44495.0
2021-05-03 15:15:00,34.56,34.56,34.52,34.53,38539.0,29.9783,29.9783,29.9436,29.9523,38539.0
2021-05-03 15:20:00,34.54,34.57,34.53,34.57,50812.0,29.9609,29.987,29.9523,29.987,50812.0
2021-05-03 15:25:00,34.57,34.61,34.57,34.61,76641.0,29.987,30.0217,29.987,30.0217,76641.0
2021-05-03 15:30:00,34.61,34.62,34.55,34.58,84236.0,30.0217,30.0303,29.9696,29.9956,84236.0
2021-05-03 15:35:00,34.58,34.59,34.55,34.57,98332.0,29.9956,30.0043,29.9696,29.987,98332.0
2021-05-03 15:40:00,34.57,34.58,34.56,34.57,57665.0,29.987,29.9956,29.9783,29.987,57665.0
2021-05-03 15:45:00,34.57,34.58,34.51,34.52,82029.0,29.987,29.9956,29.9349,29.9436,82029.0
2021-05-03 15:50:00,34.53,34.56,34.49,34.5,165244.0,29.9523,29.9783,29.9176,29.9262,165244.0
2021-05-03 15:55:00,34.5,34.54,34.46,34.48,489276.0,29.9262,29.9609,29.8915,29.9089,489276.0
2021-05-04 09:30:00,34.25,34.38,34.18,34.27,206597.0,29.7094,29.8221,29.6487,29.7267,206597.0
2021-05-04 09:35:00,34.26,34.38,34.23,34.3,82926.0,29.7181,29.8221,29.692,29.7528,82926.0
2021-05-04 09:40:00,34.29,34.34,34.19,34.2,75827.0,29.7441,29.7875,29.6573,29.666,75827.0
2021-05-04 09:45:00,34.2,34.2,34.05,34.06,111948.0,29.666,29.666,29.5359,29.5446,111948.0
2021-05-04 09:50:00,34.07,34.07,33.96,34.02,102121.0,29.5532,29.5532,29.4578,29.5099,102121.0
2021-05-04 09:55:00,34.01,34.07,33.93,33.95,76502.0,29.5012,29.5532,29.4318,29.4492,76502.0
2021-05-04 10:00:00,33.95,33.96,33.74,33.79,340810.0,29.4492,29.4578,29.267,29.3104,340810.0
2021-05-04 10:05:00,33.78,33.84,33.74,33.77,104843.0,29.3017,29.3537,29.267,29.293,104843.0
2021-05-04 10:10:00,33.77,33.81,33.73,33.8,107486.0,29.293,29.3277,29.2583,29.319,107486.0
2021-05-04 10:15:00,33.8,33.88,33.74,33.88,71825.0,29.319,29.3884,29.267,29.3884,71825.0
2021-05-04 10:20:00,33.87,33.88,33.82,33.86,123873.0,29.3798,29.3884,29.3364,29.3711,123873.0
2021-05-04 10:25:00,33.85,33.88,33.81,33.86,132093.0,29.3624,29.3884,29.3277,29.3711,132093.0
2021-05-04 10:30:00,33.86,33.88,33.78,33.8,102867.0,29.3711,29.3884,29.3017,29.319,102867.0
2021-05-04 10:35:00,33.8,33.91,33.79,33.91,84126.0,29.319,29.4145,29.3104,29.4145,84126.0
2021-05-04 10:40:00,33.91,33.94,33.88,33.92,55956.0,29.4145,29.4405,29.3884,29.4231,55956.0
2021-05-04 10:45:00,33.92,33.95,33.85,33.86,53275.0,29.4231,29.4492,29.3624,29.3711,53275.0
2021-05-04 10:50:00,33.85,33.86,33.77,33.79,79856.0,29.3624,29.3711,29.293,29.3104,79856.0
2021-05-04 10:55:00,33.79,33.82,33.76,33.79,54923.0,29.3104,29.3364,29.2843,29.3104,54923.0
2021-05-04 11:00:00,33.79,33.83,33.74,33.8,60647.0,29.3104,29.3451,29.267,29.319,60647.0
2021-05-04 11:05:00,33.8,33.81,33.75,33.8,29802.0,29.319,29.3277,29.2757,29.319,29802.0
2021-05-04 11:10:00,33.79,33.81,33.7,33.7,103900.0,29.3104,29.3277,29.2323,29.2323,103900.0
2021-05-04 11:15:00,33.7,33.71,33.66,33.69,67959.0,29.2323,29.241,29.1976,29.2236,67959.0
2021-05-04 11:20:00,33.68,33.71,33.67,33.68,41038.0,29.215,29.241,29.2063,29.215,41038.0
2021-05-04 11:25:00,33.67,33.75,33.66,33.75,73706.0,29.2063,29.2757,29.1976,29.2757,73706.0
2021-05-04 11:30:00,33.75,33.79,33.74,33.75,44780.0,29.2757,29.3104,29.267,29.2757,44780.0
2021-05-04 11:35:00,33.75,33.82,33.73,33.8,64276.0,29.2757,29.3364,29.2583,29.319,64276.0
2021-05-04 11:40:00,33.8,33.81,33.74,33.76,48428.0,29.319,29.3277,29.267,29.2843,48428.0
2021-05-04 11:45:00,33.76,33.76,33.71,33.73,75393.0,29.2843,29.2843,29.241,29.2583,75393.0
2021-05-04 11:50:00,33.73,33.73,33.66,33.67,39350.0,29.2583,29.2583,29.1976,29.2063,39350.0
2021-05-04 11:55:00,33.68,33.68,33.63,33.66,41516.0,29.215,29.215,29.1716,29.1976,41516.0
2021-05-04 12:00:00,33.65,33.74,33.64,33.72,44255.0,29.1889,29.267,29.1803,29.2496,44255.0
2021-05-04 12:05:00,33.73,33.75,33.71,33.73,70918.0,29.2583,29.2757,29.241,29.2583,70918.0
2021-05-04 12:10:00,33.73,33.78,33.73,33.78,85787.0,29.2583,29.3017,29.2583,29.3017,85787.0
2021-05-04 12:15:00,33.77,33.81,33.76,33.8,44671.0,29.293,29.3277,29.2843,29.319,44671.0
2021-05-04 12:20:00,33.8,33.81,33.75,33.77,37201.0,29.319,29.3277,29.2757,29.293,37201.0
2021-05-04 12:25:00,33.77,33.83,33.76,33.83,30192.0,29.293,29.3451,29.2843,29.3451,30192.0
2021-05-04 12:30:00,33.83,33.84,33.78,33.78,52853.0,29.3451,29.3537,29.3017,29.3017,52853.0
2021-05-04 12:35:00,33.79,33.82,33.75,33.76,55354.0,29.3104,29.3364,29.2757,29.2843,55354.0
2021-05-04 12:40:00,33.76,33.76,33.71,33.72,32937.0,29.2843,29.2843,29.241,29.2496,32937.0
2021-05-04 12:45:00,33.72,33.75,33.68,33.72,53960.0,29.2496,29.2757,29.215,29.2496,53960.0
2021-05-04 12:50:00,33.73,33.75,33.71,33.72,35297.0,29.2583,29.2757,29.241,29.2496,35297.0
2021-05-04 12:55:00,33.73,33.74,33.69,33.7,47953.0,29.2583,29.267,29.2236,29.2323,47953.0
2021-05-04 13:00:00,33.7,33.77,33.68,33.77,99291.0,29.2323,29.293,29.215,29.293,99291.0
2021-05-04 13:05:00,33.77,33.79,33.71,33.71,158059.0,29.293,29.3104,29.241,29.241,158059.0
2021-05-04 13:10:00,33.71,33.75,33.68,33.75,80380.0,29.241,29.2757,29.215,29.2757,80380.0
2021-05-04 13:15:00,33.75,33.76,33.73,33.76,51968.0,29.2757,29.2843,29.2583,29.2843,51968.0
2021-05-04 13:20:00,33.76,33.84,33.75,33.84,22577.0,29.2843,29.3537,29.2757,29.3537,22577.0
2021-05-04 13:25:00,33.83,33.87,33.82,33.82,61828.0,29.3451,29.3798,29.3364,29.3364,61828.0
2021-05-04 13:30:00,33.83,33.83,33.78,33.8,38854.0,29.3451,29.3451,29.3017,29.319,38854.0
2021-05-04 13:35:00,33.8,33.84,33.8,33.81,44776.0,29.319,29.3537,29.319,29.3277,44776.0
2021-05-04 13:40:00,33.81,33.81,33.77,33.79,37581.0,29.3277,29.3277,29.293,29.3104,37581.0
2021-05-04 13:45:00,33.79,33.81,33.76,33.8,84847.0,29.3104,29.3277,29.2843,29.319,84847.0
2021-05-04 13:50:00,33.79,33.8,33.75,33.76,30770.0,29.3104,29.319,29.2757,29.2843,30770.0
2021-05-04 13:55:00,33.76,33.8,33.75,33.77,66501.0,29.2843,29.319,29.2757,29.293,66501.0
2021-05-04 14:00:00,33.77,33.77,33.72,33.74,45346.0,29.293,29.293,29.2496,29.267,45346.0
2021-05-04 14:05:00,33.75,33.77,33.71,33.75,70874.0,29.2757,29.293,29.241,29.2757,70874.0
2021-05-04 14:10:00,33.76,33.82,33.74,33.81,43588.0,29.2843,29.3364,29.267,29.3277,43588.0
2021-05-04 14:15:00,33.82,33.86,33.81,33.84,33502.0,29.3364,29.3711,29.3277,29.3537,33502.0
2021-05-04 14:20:00,33.85,33.85,33.76,33.81,84207.0,29.3624,29.3624,29.2843,29.3277,84207.0
2021-05-04 14:25:00,33.82,33.82,33.79,33.81,46919.0,29.3364,29.3364,29.3104,29.3277,46919.0
2021-05-04 14:30:00,33.82,33.83,33.8,33.82,33498.0,29.3364,29.3451,29.319,29.3364,33498.0
2021-05-04 14:35:00,33.82,33.85,33.82,33.84,37337.0,29.3364,29.3624,29.3364,29.3537,37337.0
2021-05-04 14:40:00,33.84,33.86,33.83,33.85,41070.0,29.3537,29.3711,29.3451,29.3624,41070.0
2021-05-04 14:45:00,33.86,33.88,33.85,33.87,41276.0,29.3711,29.3884,29.3624,29.3798,41276.0
2021-05-04 14:50:00,33.88,33.9,33.87,33.87,39597.0,29.3884,29.4058,29.3798,29.3798,39597.0
2021-05-04 14:55:00,33.87,33.9,33.84,33.85,133072.0,29.3798,29.4058,29.3537,29.3624,133072.0
2021-05-04 15:00:00,33.85,33.87,33.79,33.86,81348.0,29.3624,29.3798,29.3104,29.3711,81348.0
2021-05-04 15:05:00,33.86,33.87,33.81,33.82,32336.0,29.3711,29.3798,29.3277,29.3364,32336.0
2021-05-04 15:10:00,33.82,33.84,33.8,33.81,72009.0,29.3364,29.3537,29.319,29.3277,72009.0
2021-05-04 15:15:00,33.82,33.84,33.81,33.83,47579.0,29.3364,29.3537,29.3277,29.3451,47579.0
2021-05-04 15:20:00,33.83,33.83,33.78,33.78,51724.0,29.3451,29.3451,29.3017,29.3017,51724.0
2021-05-04 15:25:00,33.79,33.83,33.76,33.83,120301.0,29.3104,29.3451,29.2843,29.3451,120301.0
2021-05-04 15:30:00,33.83,33.87,33.8,33.87,82270.0,29.3451,29.3798,29.319,29.3798,82270.0
2021-05-04 15:35:00,33.87,33.92,33.86,33.91,115176.0,29.3798,29.4231,29.3711,29.4145,115176.0
2021-05-04 15:40:00,33.9,33.9,33.84,33.84,96816.0,29.4058,29.4058,29.3537,29.3537,96816.0
2021-05-04 15:45:00,33.86,33.89,33.84,33.86,98692.0,29.3711,29.3971,29.3537,29.3711,98692.0
2021-05-04 15:50:00,33.86,33.92,33.85,33.91,153329.0,29.3711,29.4231,29.3624,29.4145,153329.0
2021-05-04 15:55:00,33.91,33.97,33.91,33.96,495784.0,29.4145,29.4665,29.4145,29.4578,495784.0
2021-05-05 09:30:00,34.24,34.45,34.11,34.13,217448.0,29.7007,29.8829,29.5879,29.6053,217448.0
2021-05-05 09:35:00,34.13,34.13,33.97,33.98,105855.0,29.6053,29.6053,29.4665,29.4752,105855.0
2021-05-05 09:40:00,33.98,34.03,33.88,33.91,127379.0,29.4752,29.5186,29.3884,29.4145,127379.0
2021-05-05 09:45:00,33.93,34.04,33.92,33.95,111353.0,29.4318,29.5272,29.4231,29.4492,111353.0
2021-05-05 09:50:00,33.95,34.08,33.95,34.02,74781.0,29.4492,29.5619,29.4492,29.5099,74781.0
2021-05-05 09:55:00,34.01,34.07,33.96,34.06,58186.0,29.5012,29.5532,29.4578,29.5446,58186.0
2021-05-05 10:00:00,34.07,34.09,33.96,33.98,70613.0,29.5532,29.5706,29.4578,29.4752,70613.0
2021-05-05 10:05:00,33.98,34.04,33.96,34.03,50526.0,29.4752,29.5272,29.4578,29.5186,50526.0
2021-05-05 10:10:00,34.04,34.06,34.0,34.02,50194.0,29.5272,29.5446,29.4925,29.5099,50194.0
2021-05-05 10:15:00,34.02,34.05,33.99,34.0,50000.0,29.5099,29.5359,29.4839,29.4925,50000.0
2021-05-05 10:20:00,33.99,34.0,33.93,33.94,31174.0,29.4839,29.4925,29.4318,29.4405,31174.0
2021-05-05 10:25:00,33.94,34.03,33.93,34.02,65977.0,29.4405,29.5186,29.4318,29.5099,65977.0
2021-05-05 10:30:00,34.03,34.05,33.98,34.03,51548.0,29.5186,29.5359,29.4752,29.5186,51548.0
2021-05-05 10:35:00,34.04,34.17,34.03,34.16,47946.0,29.5272,29.64,29.5186,29.6313,47946.0
2021-05-05 10:40:00,34.17,34.19,34.14,34.17,34873.0,29.64,29.6573,29.614,29.64,34873.0
2021-05-05 10:45:00,34.18,34.18,34.13,34.16,27731.0,29.6487,29.6487,29.6053,29.6313,27731.0
2021-05-05 10:50:00,34.16,34.23,34.16,34.22,27569.0,29.6313,29.692,29.6313,29.6834,27569.0
2021-05-05 10:55:00,34.22,34.27,34.19,34.26,88398.0,29.6834,29.7267,29.6573,29.7181,88398.0
2021-05-05 11:00:00,34.26,34.3,34.25,34.28,38172.0,29.7181,29.7528,29.7094,29.7354,38172.0
2021-05-05 11:05:00,34.27,34.31,34.27,34.3,72635.0,29.7267,29.7614,29.7267,29.7528,72635.0
2021-05-05 11:10:00,34.3,34.33,34.3,34.32,16532.0,29.7528,29.7788,29.7528,29.7701,16532.0
2021-05-05 11:15:00,34.32,34.34,34.3,34.32,28630.0,29.7701,29.7875,29.7528,29.7701,28630.0
2021-05-05 11:20:00,34.32,34.34,34.31,34.33,31731.0,29.7701,29.7875,29.7614,29.7788,31731.0
2021-05-05 11:25:00,34.33,34.34,34.31,34.32,8751.0,29.7788,29.7875,29.7614,29.7701,8751.0
2021-05-05 11:30:00,34.34,34.4,34.32,34.39,17275.0,29.7875,29.8395,29.7701,29.8308,17275.0
2021-05-05 11:35:00,34.39,34.39,34.35,34.38,57629.0,29.8308,29.8308,29.7961,29.8221,57629.0
2021-05-05 11:40:00,34.38,34.45,34.38,34.44,42960.0,29.8221,29.8829,29.8221,29.8742,42960.0
2021-05-05 11:45:00,34.44,34.45,34.4,34.41,35975.0,29.8742,29.8829,29.8395,29.8482,35975.0
2021-05-05 11:50:00,34.41,34.48,34.4,34.48,40345.0,29.8482,29.9089,29.8395,29.9089,40345.0
2021-05-05 11:55:00,34.47,34.48,34.46,34.48,19105.0,29.9002,29.9089,29.8915,29.9089,19105.0
2021-05-05 12:00:00,34.48,34.51,34.45,34.45,63852.0,29.9089,29.9349,29.8829,29.8829,63852.0
2021-05-05 12:05:00,34.45,34.48,34.44,34.45,34250.0,29.8829,29.9089,29.8742,29.8829,34250.0
2021-05-05 12:10:00,34.45,34.47,34.37,34.4,54249.0,29.8829,29.9002,29.8135,29.8395,54249.0
2021-05-05 12:15:00,34.39,34.41,34.38,34.4,34212.0,29.8308,29.8482,29.8221,29.8395,34212.0
2021-05-05 12:20:00,34.4,34.43,34.4,34.41,25919.0,29.8395,29.8655,29.8395,29.8482,25919.0
2021-05-05 12:25:00,34.41,34.45,34.41,34.44,20428.0,29.8482,29.8829,29.8482,29.8742,20428.0
2021-05-05 12:30:00,34.44,34.47,34.43,34.44,25267.0,29.8742,29.9002,29.8655,29.8742,25267.0
2021-05-05 12:35:00,34.44,34.46,34.42,34.44,21532.0,29.8742,29.8915,29.8568,29.8742,21532.0
2021-05-05 12:40:00,34.43,34.44,34.38,34.41,25404.0,29.8655,29.8742,29.8221,29.8482,25404.0
2021-05-05 12:45:00,34.41,34.44,34.4,34.43,30183.0,29.8482,29.8742,29.8395,29.8655,30183.0
2021-05-05 12:50:00,34.43,34.45,34.41,34.45,31034.0,29.8655,29.8829,29.8482,29.8829,31034.0
2021-05-05 12:55:00,34.45,34.47,34.43,34.45,33130.0,29.8829,29.9002,29.8655,29.8829,33130.0
2021-05-05 13:00:00,34.45,34.48,34.42,34.43,32303.0,29.8829,29.9089,29.8568,29.8655,32303.0
2021-05-05 13:05:00,34.44,34.47,34.43,34.47,32319.0,29.8742,29.9002,29.8655,29.9002,32319.0
2021-05-05 13:10:00,34.46,34.47,34.44,34.46,27615.0,29.8915,29.9002,29.8742,29.8915,27615.0
2021-05-05 13:15:00,34.46,34.48,34.45,34.48,26338.0,29.8915,29.9089,29.8829,29.9089,26338.0
2021-05-05 13:20:00,34.47,34.5,34.47,34.48,29627.0,29.9002,29.9262,29.9002,29.9089,29627.0
2021-05-05 13:25:00,34.48,34.49,34.44,34.47,42631.0,29.9089,29.9176,29.8742,29.9002,42631.0
2021-05-05 13:30:00,34.46,34.48,34.45,34.47,32658.0,29.8915,29.9089,29.8829,29.9002,32658.0
2021-05-05 13:35:00,34.47,34.48,34.44,34.47,34830.0,29.9002,29.9089,29.8742,29.9002,34830.0
2021-05-05 13:40:00,34.47,34.47,34.43,34.45,52127.0,29.9002,29.9002,29.8655,29.8829,52127.0
2021-05-05 13:45:00,34.45,34.5,34.45,34.48,40526.0,29.8829,29.9262,29.8829,29.9089,40526.0
2021-05-05 13:50:00,34.49,34.57,34.49,34.57,83190.0,29.9176,29.987,29.9176,29.987,83190.0
2021-05-05 13:55:00,34.57,34.58,34.55,34.57,35554.0,29.987,29.9956,29.9696,29.987,35554.0
2021-05-05 14:00:00,34.57,34.6,34.57,34.59,57507.0,29.987,30.013,29.987,30.0043,57507.0
2021-05-05 14:05:00,34.59,34.62,34.56,34.57,43762.0,30.0043,30.0303,29.9783,29.987,43762.0
2021-05-05 14:10:00,34.56,34.59,34.55,34.58,27628.0,29.9783,30.0043,29.9696,29.9956,27628.0
2021-05-05 14:15:00,34.58,34.6,34.55,34.59,68259.0,29.9956,30.013,29.9696,30.0043,68259.0
2021-05-05 14:20:00,34.59,34.6,34.57,34.59,19732.0,30.0043,30.013,29.987,30.0043,19732.0
2021-05-05 14:25:00,34.59,34.64,34.58,34.64,53364.0,30.0043,30.0477,29.9956,30.0477,53364.0
2021-05-05 14:30:00,34.63,34.66,34.63,34.66,61825.0,30.039,30.065,30.039,30.065,61825.0
2021-05-05 14:35:00,34.65,34.67,34.64,34.65,37621.0,30.0564,30.0737,30.0477,30.0564,37621.0
2021-05-05 14:40:00,34.66,34.66,34.63,34.63,36640.0,30.065,30.065,30.039,30.039,36640.0
2021-05-05 14:45:00,34.64,34.69,34.63,34.69,55696.0,30.0477,30.0911,30.039,30.0911,55696.0
2021-05-05 14:50:00,34.69,34.69,34.63,34.65,37485.0,30.0911,30.0911,30.039,30.0564,37485.0
2021-05-05 14:55:00,34.65,34.66,34.59,34.61,39243.0,30.0564,30.065,30.0043,30.0217,39243.0
2021-05-05 15:00:00,34.61,34.61,34.53,34.55,57436.0,30.0217,30.0217,29.9523,29.9696,57436.0
2021-05-05 15:05:00,34.55,34.6,34.54,34.55,40216.0,29.9696,30.013,29.9609,29.9696,40216.0
2021-05-05 15:10:00,34.55,34.58,34.54,34.55,40619.0,29.9696,29.9956,29.9609,29.9696,40619.0
2021-05-05 15:15:00,34.55,34.55,34.49,34.51,48503.0,29.9696,29.9696,29.9176,29.9349,48503.0
2021-05-05 15:20:00,34.5,34.52,34.45,34.46,44978.0,29.9262,29.9436,29.8829,29.8915,44978.0
2021-05-05 15:25:00,34.46,34.52,34.44,34.52,48988.0,29.8915,29.9436,29.8742,29.9436,48988.0
2021-05-05 15:30:00,34.51,34.54,34.47,34.54,64524.0,29.9349,29.9609,29.9002,29.9609,64524.0
2021-05-05 15:35:00,34.54,34.57,34.53,34.55,77520.0,29.9609,29.987,29.9523,29.9696,77520.0
2021-05-05 15:40:00,34.54,34.56,34.53,34.55,63960.0,29.9609,29.9783,29.9523,29.9696,63960.0
2021-05-05 15:45:00,34.55,34.59,34.53,34.53,99805.0,29.9696,30.0043,29.9523,29.9523,99805.0
2021-05-05 15:50:00,34.53,34.56,34.5,34.53,140222.0,29.9523,29.9783,29.9262,29.9523,140222.0
2021-05-05 15:55:00,34.53,34.53,34.43,34.45,299178.0,29.9523,29.9523,29.8655,29.8829,299178.0
2021-05-06 09:30:00,34.42,34.59,34.39,34.54,124720.0,29.8568,30.0043,29.8308,29.9609,124720.0
2021-05-06 09:35:00,34.55,34.58,34.48,34.56,85451.0,29.9696,29.9956,29.9089,29.9783,85451.0
2021-05-06 09:40:00,34.55,34.57,34.41,34.45,62277.0,29.9696,29.987,29.8482,29.8829,62277.0
2021-05-06 09:45:00,34.45,34.51,34.42,34.42,46785.0,29.8829,29.9349,29.8568,29.8568,46785.0
2021-05-06 09:50:00,34.43,34.5,34.42,34.47,51653.0,29.8655,29.9262,29.8568,29.9002,51653.0
2021-05-06 09:55:00,34.46,34.51,34.42,34.45,41380.0,29.8915,29.9349,29.8568,29.8829,41380.0
2021-05-06 10:00:00,34.44,34.44,34.32,34.36,49971.0,29.8742,29.8742,29.7701,29.8048,49971.0
2021-05-06 10:05:00,34.36,34.36,34.32,34.33,29948.0,29.8048,29.8048,29.7701,29.7788,29948.0
2021-05-06 10:10:00,34.34,34.39,34.32,34.36,103834.0,29.7875,29.8308,29.7701,29.8048,103834.0
2021-05-06 10:15:00,34.36,34.4,34.23,34.23,82274.0,29.8048,29.8395,29.692,29.692,82274.0
2021-05-06 10:20:00,34.23,34.31,34.2,34.29,77266.0,29.692,29.7614,29.666,29.7441,77266.0
2021-05-06 10:25:00,34.3,34.36,34.28,34.36,48814.0,29.7528,29.8048,29.7354,29.8048,48814.0
2021-05-06 10:30:00,34.35,34.37,34.29,34.32,87929.0,29.7961,29.8135,29.7441,29.7701,87929.0
2021-05-06 10:35:00,34.33,34.4,34.32,34.37,65682.0,29.7788,29.8395,29.7701,29.8135,65682.0
2021-05-06 10:40:00,34.38,34.41,34.35,34.39,28281.0,29.8221,29.8482,29.7961,29.8308,28281.0
2021-05-06 10:45:00,34.4,34.45,34.39,34.41,36688.0,29.8395,29.8829,29.8308,29.8482,36688.0
2021-05-06 10:50:00,34.41,34.43,34.4,34.43,46092.0,29.8482,29.8655,29.8395,29.8655,46092.0
2021-05-06 10:55:00,34.42,34.48,34.4,34.45,84257.0,29.8568,29.9089,29.8395,29.8829,84257.0
2021-05-06 11:00:00,34.46,34.46,34.36,34.38,96922.0,29.8915,29.8915,29.8048,29.8221,96922.0
2021-05-06 11:05:00,34.39,34.39,34.32,34.33,43386.0,29.8308,29.8308,29.7701,29.7788,43386.0
2021-05-06 11:10:00,34.33,34.4,34.32,34.39,96976.0,29.7788,29.8395,29.7701,29.8308,96976.0
2021-05-06 11:15:00,34.39,34.5,34.39,34.49,30428.0,29.8308,29.9262,29.8308,29.9176,30428.0
2021-05-06 11:20:00,34.49,34.56,34.48,34.55,65163.0,29.9176,29.9783,29.9089,29.9696,65163.0
2021-05-06 11:25:00,34.55,34.6,34.53,34.59,50754.0,29.9696,30.013,29.9523,30.0043,50754.0
2021-05-06 11:30:00,34.6,34.7,34.6,34.69,54200.0,30.013,30.0997,30.013,30.0911,54200.0
2021-05-06 11:35:00,34.69,34.71,34.67,34.68,59327.0,30.0911,30.1084,30.0737,30.0824,59327.0
2021-05-06 11:40:00,34.68,34.78,34.68,34.74,41055.0,30.0824,30.1691,30.0824,30.1344,41055.0
2021-05-06 11:45:00,34.75,34.75,34.72,34.72,35414.0,30.1431,30.1431,30.1171,30.1171,35414.0
2021-05-06 11:50:00,34.73,34.75,34.71,34.71,38891.0,30.1257,30.1431,30.1084,30.1084,38891.0
2021-05-06 11:55:00,34.71,34.75,34.68,34.69,29623.0,30.1084,30.1431,30.0824,30.0911,29623.0
2021-05-06 12:00:00,34.69,34.7,34.62,34.64,33656.0,30.0911,30.0997,30.0303,30.0477,33656.0
2021-05-06 12:05:00,34.64,34.68,34.63,34.67,34308.0,30.0477,30.0824,30.039,30.0737,34308.0
2021-05-06 12:10:00,34.68,34.7,34.67,34.67,19119.0,30.0824,30.0997,30.0737,30.0737,19119.0
2021-05-06 12:15:00,34.68,34.71,34.67,34.7,23634.0,30.0824,30.1084,30.0737,30.0997,23634.0
2021-05-06 12:20:00,34.7,34.7,34.67,34.69,38859.0,30.0997,30.0997,30.0737,30.0911,38859.0
2021-05-06 12:25:00,34.68,34.74,34.67,34.73,40536.0,30.0824,30.1344,30.0737,30.1257,40536.0
2021-05-06 12:30:00,34.73,34.73,34.7,34.72,33222.0,30.1257,30.1257,30.0997,30.1171,33222.0
2021-05-06 12:35:00,34.72,34.72,34.66,34.69,30700.0,30.1171,30.1171,30.065,30.0911,30700.0
2021-05-06 12:40:00,34.69,34.73,34.68,34.7,29162.0,30.0911,30.1257,30.0824,30.0997,29162.0
2021-05-06 12:45:00,34.71,34.72,34.69,34.71,26634.0,30.1084,30.1171,30.0911,30.1084,26634.0
2021-05-06 12:50:00,34.71,34.73,34.69,34.7,46976.0,30.1084,30.1257,30.0911,30.0997,46976.0
2021-05-06 12:55:00,34.69,34.69,34.65,34.66,34449.0,30.0911,30.0911,30.0564,30.065,34449.0
2021-05-06 13:00:00,34.65,34.68,34.64,34.66,30351.0,30.0564,30.0824,30.0477,30.065,30351.0
2021-05-06 13:05:00,34.65,34.67,34.64,34.66,33688.0,30.0564,30.0737,30.0477,30.065,33688.0
2021-05-06 13:10:00,34.65,34.68,34.63,34.64,35919.0,30.0564,30.0824,30.039,30.0477,35919.0
2021-05-06 13:15:00,34.65,34.65,34.61,34.64,32073.0,30.0564,30.0564,30.0217,30.0477,32073.0
2021-05-06 13:20:00,34.64,34.68,34.63,34.66,31148.0,30.0477,30.0824,30.039,30.065,31148.0
2021-05-06 13:25:00,34.66,34.7,34.66,34.7,22466.0,30.065,30.0997,30.065,30.0997,22466.0
2021-05-06 13:30:00,34.7,34.71,34.67,34.69,24915.0,30.0997,30.1084,30.0737,30.0911,24915.0
2021-05-06 13:35:00,34.69,34.74,34.69,34.71,28204.0,30.0911,30.1344,30.0911,30.1084,28204.0
2021-05-06 13:40:00,34.72,34.72,34.68,34.71,38102.0,30.1171,30.1171,30.0824,30.1084,38102.0
2021-05-06 13:45:00,34.72,34.72,34.67,34.68,33509.0,30.1171,30.1171,30.0737,30.0824,33509.0
2021-05-06 13:50:00,34.68,34.69,34.63,34.64,21513.0,30.0824,30.0911,30.039,30.0477,21513.0
2021-05-06 13:55:00,34.64,34.64,34.62,34.64,30549.0,30.0477,30.0477,30.0303,30.0477,30549.0
2021-05-06 14:00:00,34.64,34.64,34.59,34.61,44108.0,30.0477,30.0477,30.0043,30.0217,44108.0
2021-05-06 14:05:00,34.61,34.65,34.6,34.64,23413.0,30.0217,30.0564,30.013,30.0477,23413.0
2021-05-06 14:10:00,34.65,34.68,34.56,34.63,70180.0,30.0564,30.0824,29.9783,30.039,70180.0
2021-05-06 14:15:00,34.63,34.64,34.59,34.61,32895.0,30.039,30.0477,30.0043,30.0217,32895.0
2021-05-06 14:20:00,34.6,34.62,34.56,34.62,28452.0,30.013,30.0303,29.9783,30.0303,28452.0
2021-05-06 14:25:00,34.62,34.63,34.54,34.55,51705.0,30.0303,30.039,29.9609,29.9696,51705.0
2021-05-06 14:30:00,34.55,34.59,34.54,34.55,38044.0,29.9696,30.0043,29.9609,29.9696,38044.0
2021-05-06 14:35:00,34.55,34.61,34.55,34.59,24384.0,29.9696,30.0217,29.9696,30.0043,24384.0
2021-05-06 14:40:00,34.59,34.61,34.57,34.59,23582.0,30.0043,30.0217,29.987,30.0043,23582.0
2021-05-06 14:45:00,34.6,34.65,34.59,34.64,36162.0,30.013,30.0564,30.0043,30.0477,36162.0
2021-05-06 14:50:00,34.65,34.67,34.63,34.66,33637.0,30.0564,30.0737,30.039,30.065,33637.0
2021-05-06 14:55:00,34.66,34.69,34.65,34.66,36695.0,30.065,30.0911,30.0564,30.065,36695.0
2021-05-06 15:00:00,34.66,34.68,34.64,34.68,45261.0,30.065,30.0824,30.0477,30.0824,45261.0
2021-05-06 15:05:00,34.67,34.72,34.67,34.7,79755.0,30.0737,30.1171,30.0737,30.0997,79755.0
2021-05-06 15:10:00,34.7,34.79,34.7,34.79,75729.0,30.0997,30.1778,30.0997,30.1778,75729.0
2021-05-06 15:15:00,34.78,34.82,34.76,34.82,59674.0,30.1691,30.2038,30.1518,30.2038,59674.0
2021-05-06 15:20:00,34.82,34.87,34.81,34.87,98287.0,30.2038,30.2472,30.1951,30.2472,98287.0
2021-05-06 15:25:00,34.87,34.9,34.85,34.88,91737.0,30.2472,30.2732,30.2298,30.2559,91737.0
2021-05-06 15:30:00,34.88,34.88,34.81,34.81,64914.0,30.2559,30.2559,30.1951,30.1951,64914.0
2021-05-06 15:35:00,34.82,34.85,34.8,34.84,74482.0,30.2038,30.2298,30.1865,30.2212,74482.0
2021-05-06 15:40:00,34.84,34.89,34.84,34.89,71097.0,30.2212,30.2645,30.2212,30.2645,71097.0
2021-05-06 15:45:00,34.89,34.93,34.88,34.91,118849.0,30.2645,30.2992,30.2559,30.2819,118849.0
2021-05-06 15:50:00,34.92,34.99,34.92,34.98,219225.0,30.2906,30.3513,30.2906,30.3426,219225.0
2021-05-06 15:55:00,34.98,35.0,34.95,34.99,245364.0,30.3426,30.36,30.3166,30.3513,245364.0
2021-05-07 09:30:00,34.99,35.08,34.81,35.01,253463.0,30.3513,30.4293,30.1951,30.3686,253463.0
2021-05-07 09:35:00,35.02,35.16,34.99,35.16,89906.0,30.3773,30.4987,30.3513,30.4987,89906.0
2021-05-07 09:40:00,35.16,35.21,35.12,35.18,100268.0,30.4987,30.5421,30.464,30.5161,100268.0
2021-05-07 09:45:00,35.19,35.25,35.16,35.24,109502.0,30.5248,30.5768,30.4987,30.5681,109502.0
2021-05-07 09:50:00,35.23,35.26,35.16,35.24,97629.0,30.5595,30.5855,30.4987,30.5681,97629.0
2021-05-07 09:55:00,35.23,35.3,35.22,35.29,68321.0,30.5595,30.6202,30.5508,30.6115,68321.0
2021-05-07 10:00:00,35.29,35.42,35.28,35.39,176632.0,30.6115,30.7243,30.6028,30.6983,176632.0
2021-05-07 10:05:00,35.39,35.42,35.35,35.41,60112.0,30.6983,30.7243,30.6636,30.7156,60112.0
2021-05-07 10:10:00,35.41,35.48,35.41,35.47,69060.0,30.7156,30.7763,30.7156,30.7676,69060.0
2021-05-07 10:15:00,35.47,35.54,35.46,35.54,47737.0,30.7676,30.8284,30.759,30.8284,47737.0
2021-05-07 10:20:00,35.54,35.54,35.46,35.48,60052.0,30.8284,30.8284,30.759,30.7763,60052.0
2021-05-07 10:25:00,35.48,35.53,35.44,35.45,69493.0,30.7763,30.8197,30.7416,30.7503,69493.0
2021-05-07 10:30:00,35.46,35.47,35.36,35.39,76665.0,30.759,30.7676,30.6722,30.6983,76665.0
2021-05-07 10:35:00,35.39,35.44,35.35,35.41,65948.0,30.6983,30.7416,30.6636,30.7156,65948.0
2021-05-07 10:40:00,35.41,35.48,35.4,35.48,49713.0,30.7156,30.7763,30.7069,30.7763,49713.0
2021-05-07 10:45:00,35.48,35.51,35.43,35.48,70266.0,30.7763,30.8023,30.7329,30.7763,70266.0
2021-05-07 10:50:00,35.48,35.51,35.47,35.49,28247.0,30.7763,30.8023,30.7676,30.785,28247.0
2021-05-07 10:55:00,35.49,35.5,35.44,35.5,31943.0,30.785,30.7937,30.7416,30.7937,31943.0
2021-05-07 11:00:00,35.5,35.51,35.47,35.5,33723.0,30.7937,30.8023,30.7676,30.7937,33723.0
2021-05-07 11:05:00,35.5,35.51,35.44,35.45,34139.0,30.7937,30.8023,30.7416,30.7503,34139.0
2021-05-07 11:10:00,35.45,35.49,35.43,35.48,99741.0,30.7503,30.785,30.7329,30.7763,99741.0
2021-05-07 11:15:00,35.48,35.48,35.3,35.34,240059.0,30.7763,30.7763,30.6202,30.6549,240059.0
2021-05-07 11:20:00,35.33,35.38,35.31,35.32,65512.0,30.6462,30.6896,30.6289,30.6375,65512.0
2021-05-07 11:25:00,35.32,35.32,35.25,35.3,147074.0,30.6375,30.6375,30.5768,30.6202,147074.0
2021-05-07 11:30:00,35.3,35.38,35.29,35.37,263564.0,30.6202,30.6896,30.6115,30.6809,263564.0
2021-05-07 11:35:00,35.38,35.4,35.31,35.34,44152.0,30.6896,30.7069,30.6289,30.6549,44152.0
2021-05-07 11:40:00,35.34,35.36,35.32,35.35,45495.0,30.6549,30.6722,30.6375,30.6636,45495.0
2021-05-07 11:45:00,35.34,35.34,35.29,35.3,41775.0,30.6549,30.6549,30.6115,30.6202,41775.0
2021-05-07 11:50:00,35.31,35.34,35.3,35.34,22939.0,30.6289,30.6549,30.6202,30.6549,22939.0
2021-05-07 11:55:00,35.33,35.34,35.3,35.34,24127.0,30.6462,30.6549,30.6202,30.6549,24127.0
2021-05-07 12:00:00,35.33,35.35,35.31,35.34,34428.0,30.6462,30.6636,30.6289,30.6549,34428.0
2021-05-07 12:05:00,35.34,35.35,35.31,35.34,63273.0,30.6549,30.6636,30.6289,30.6549,63273.0
2021-05-07 12:10:00,35.34,35.35,35.3,35.32,41465.0,30.6549,30.6636,30.6202,30.6375,41465.0
2021-05-07 12:15:00,35.31,35.34,35.29,35.3,54829.0,30.6289,30.6549,30.6115,30.6202,54829.0
2021-05-07 12:20:00,35.3,35.36,35.29,35.36,51632.0,30.6202,30.6722,30.6115,30.6722,51632.0
2021-05-07 12:25:00,35.36,35.38,35.34,35.38,25515.0,30.6722,30.6896,30.6549,30.6896,25515.0
2021-05-07 12:30:00,35.38,35.38,35.36,35.37,26038.0,30.6896,30.6896,30.6722,30.6809,26038.0
2021-05-07 12:35:00,35.37,35.38,35.35,35.37,55526.0,30.6809,30.6896,30.6636,30.6809,55526.0
2021-05-07 12:40:00,35.37,35.38,35.35,35.38,49393.0,30.6809,30.6896,30.6636,30.6896,49393.0
2021-05-07 12:45:00,35.38,35.42,35.37,35.41,188543.0,30.6896,30.7243,30.6809,30.7156,188543.0
2021-05-07 12:50:00,35.41,35.44,35.36,35.4,140496.0,30.7156,30.7416,30.6722,30.7069,140496.0
2021-05-07 12:55:00,35.4,35.51,35.39,35.5,178909.0,30.7069,30.8023,30.6983,30.7937,178909.0
2021-05-07 13:00:00,35.51,35.53,35.5,35.53,37261.0,30.8023,30.8197,30.7937,30.8197,37261.0
2021-05-07 13:05:00,35.52,35.53,35.47,35.51,149935.0,30.811,30.8197,30.7676,30.8023,149935.0
2021-05-07 13:10:00,35.52,35.52,35.48,35.48,33929.0,30.811,30.811,30.7763,30.7763,33929.0
2021-05-07 13:15:00,35.49,35.49,35.45,35.45,31092.0,30.785,30.785,30.7503,30.7503,31092.0
2021-05-07 13:20:00,35.45,35.48,35.44,35.48,19213.0,30.7503,30.7763,30.7416,30.7763,19213.0
2021-05-07 13:25:00,35.48,35.49,35.46,35.48,19362.0,30.7763,30.785,30.759,30.7763,19362.0
2021-05-07 13:30:00,35.48,35.52,35.48,35.51,25858.0,30.7763,30.811,30.7763,30.8023,25858.0
2021-05-07 13:35:00,35.51,35.52,35.48,35.52,20089.0,30.8023,30.811,30.7763,30.811,20089.0
2021-05-07 13:40:00,35.51,35.52,35.48,35.5,20116.0,30.8023,30.811,30.7763,30.7937,20116.0
2021-05-07 13:45:00,35.5,35.53,35.48,35.52,31170.0,30.7937,30.8197,30.7763,30.811,31170.0
2021-05-07 13:50:00,35.52,35.55,35.5,35.51,44202.0,30.811,30.837,30.7937,30.8023,44202.0
2021-05-07 13:55:00,35.5,35.52,35.49,35.5,24368.0,30.7937,30.811,30.785,30.7937,24368.0
2021-05-07 14:00:00,35.5,35.5,35.41,35.44,52426.0,30.7937,30.7937,30.7156,30.7416,52426.0
2021-05-07 14:05:00,35.44,35.48,35.43,35.48,27272.0,30.7416,30.7763,30.7329,30.7763,27272.0
2021-05-07 14:10:00,35.48,35.5,35.46,35.47,34698.0,30.7763,30.7937,30.759,30.7676,34698.0
2021-05-07 14:15:00,35.47,35.49,35.46,35.48,37794.0,30.7676,30.785,30.759,30.7763,37794.0
2021-05-07 14:20:00,35.48,35.51,35.46,35.51,32318.0,30.7763,30.8023,30.759,30.8023,32318.0
2021-05-07 14:25:00,35.51,35.53,35.5,35.52,28669.0,30.8023,30.8197,30.7937,30.811,28669.0
2021-05-07 14:30:00,35.52,35.56,35.52,35.53,53551.0,30.811,30.8457,30.811,30.8197,53551.0
2021-05-07 14:35:00,35.52,35.53,35.48,35.5,27248.0,30.811,30.8197,30.7763,30.7937,27248.0
2021-05-07 14:40:00,35.49,35.49,35.42,35.45,44198.0,30.785,30.785,30.7243,30.7503,44198.0
2021-05-07 14:45:00,35.45,35.47,35.43,35.44,36248.0,30.7503,30.7676,30.7329,30.7416,36248.0
2021-05-07 14:50:00,35.45,35.46,35.42,35.45,40649.0,30.7503,30.759,30.7243,30.7503,40649.0
2021-05-07 14:55:00,35.45,35.5,35.45,35.5,21041.0,30.7503,30.7937,30.7503,30.7937,21041.0
2021-05-07 15:00:00,35.5,35.54,35.49,35.52,58991.0,30.7937,30.8284,30.785,30.811,58991.0
2021-05-07 15:05:00,35.52,35.54,35.51,35.52,31508.0,30.811,30.8284,30.8023,30.811,31508.0
2021-05-07 15:10:00,35.52,35.54,35.52,35.54,35611.0,30.811,30.8284,30.811,30.8284,35611.0
2021-05-07 15:15:00,35.54,35.58,35.53,35.54,84934.0,30.8284,30.8631,30.8197,30.8284,84934.0
2021-05-07 15:20:00,35.54,35.58,35.53,35.55,56010.0,30.8284,30.8631,30.8197,30.837,56010.0
2021-05-07 15:25:00,35.55,35.55,35.52,35.54,37179.0,30.837,30.837,30.811,30.8284,37179.0
2021-05-07 15:30:00,35.55,35.57,35.55,35.55,62567.0,30.837,30.8544,30.837,30.837,62567.0
2021-05-07 15:35:00,35.55,35.57,35.53,35.55,77391.0,30.837,30.8544,30.8197,30.837,77391.0
2021-05-07 15:40:00,35.55,35.57,35.53,35.55,53172.0,30.837,30.8544,30.8197,30.837,53172.0
2021-05-07 15:45:00,35.55,35.58,35.54,35.57,97356.0,30.837,30.8631,30.8284,30.8544,97356.0
2021-05-07 15:50:00,35.58,35.59,35.56,35.57,119567.0,30.8631,30.8717,30.8457,30.8544,119567.0
2021-05-07 15:55:00,35.57,35.59,35.52,35.57,349065.0,30.8544,30.8717,30.811,30.8544,349065.0
2021-05-10 09:30:00,35.89,35.89,35.65,35.69,265551.0,31.132,31.132,30.9238,30.9585,265551.0
2021-05-10 09:35:00,35.68,35.76,35.61,35.73,116931.0,30.9498,31.0192,30.8891,30.9932,116931.0
2021-05-10 09:40:00,35.73,35.73,35.63,35.68,89474.0,30.9932,30.9932,30.9064,30.9498,89474.0
2021-05-10 09:45:00,35.67,35.89,35.63,35.87,190806.0,30.9411,31.132,30.9064,31.1146,190806.0
2021-05-10 09:50:00,35.87,35.92,35.83,35.91,91218.0,31.1146,31.158,31.0799,31.1493,91218.0
2021-05-10 09:55:00,35.92,36.0,35.9,35.92,196757.0,31.158,31.2274,31.1406,31.158,196757.0
2021-05-10 10:00:00,35.91,35.96,35.87,35.91,137622.0,31.1493,31.1927,31.1146,31.1493,137622.0
2021-05-10 10:05:00,35.92,35.94,35.78,35.93,176636.0,31.158,31.1753,31.0365,31.1667,176636.0
2021-05-10 10:10:00,35.93,35.96,35.88,35.89,77823.0,31.1667,31.1927,31.1233,31.132,77823.0
2021-05-10 10:15:00,35.89,35.89,35.77,35.79,66405.0,31.132,31.132,31.0279,31.0452,66405.0
2021-05-10 10:20:00,35.79,35.8,35.7,35.72,90411.0,31.0452,31.0539,30.9672,30.9845,90411.0
2021-05-10 10:25:00,35.72,35.73,35.56,35.59,187332.0,30.9845,30.9932,30.8457,30.8717,187332.0
2021-05-10 10:30:00,35.58,35.59,35.47,35.48,142845.0,30.8631,30.8717,30.7676,30.7763,142845.0
2021-05-10 10:35:00,35.47,35.53,35.46,35.52,92169.0,30.7676,30.8197,30.759,30.811,92169.0
2021-05-10 10:40:00,35.52,35.53,35.46,35.48,82181.0,30.811,30.8197,30.759,30.7763,82181.0
2021-05-10 10:45:00,35.47,35.48,35.42,35.42,81673.0,30.7676,30.7763,30.7243,30.7243,81673.0
2021-05-10 10:50:00,35.43,35.5,35.42,35.45,91316.0,30.7329,30.7937,30.7243,30.7503,91316.0
2021-05-10 10:55:00,35.45,35.53,35.45,35.5,74328.0,30.7503,30.8197,30.7503,30.7937,74328.0
2021-05-10 11:00:00,35.51,35.51,35.44,35.48,90434.0,30.8023,30.8023,30.7416,30.7763,90434.0
2021-05-10 11:05:00,35.48,35.56,35.47,35.5,154333.0,30.7763,30.8457,30.7676,30.7937,154333.0
2021-05-10 11:10:00,35.5,35.56,35.49,35.51,82178.0,30.7937,30.8457,30.785,30.8023,82178.0
2021-05-10 11:15:00,35.5,35.57,35.46,35.57,72172.0,30.7937,30.8544,30.759,30.8544,72172.0
2021-05-10 11:20:00,35.57,35.66,35.56,35.66,46306.0,30.8544,30.9325,30.8457,30.9325,46306.0
2021-05-10 11:25:00,35.65,35.69,35.64,35.67,44908.0,30.9238,30.9585,30.9151,30.9411,44908.0
2021-05-10 11:30:00,35.67,35.71,35.67,35.7,40585.0,30.9411,30.9758,30.9411,30.9672,40585.0
2021-05-10 11:35:00,35.7,35.71,35.66,35.7,64288.0,30.9672,30.9758,30.9325,30.9672,64288.0
2021-05-10 11:40:00,35.69,35.7,35.65,35.65,40263.0,30.9585,30.9672,30.9238,30.9238,40263.0
2021-05-10 11:45:00,35.65,35.66,35.62,35.63,33046.0,30.9238,30.9325,30.8978,30.9064,33046.0
2021-05-10 11:50:00,35.63,35.66,35.6,35.66,27192.0,30.9064,30.9325,30.8804,30.9325,27192.0
2021-05-10 11:55:00,35.66,35.67,35.64,35.65,28325.0,30.9325,30.9411,30.9151,30.9238,28325.0
2021-05-10 12:00:00,35.64,35.66,35.64,35.66,34623.0,30.9151,30.9325,30.9151,30.9325,34623.0
2021-05-10 12:05:00,35.66,35.66,35.61,35.64,69956.0,30.9325,30.9325,30.8891,30.9151,69956.0
2021-05-10 12:10:00,35.64,35.67,35.63,35.64,48313.0,30.9151,30.9411,30.9064,30.9151,48313.0
2021-05-10 12:15:00,35.64,35.68,35.63,35.66,47007.0,30.9151,30.9498,30.9064,30.9325,47007.0
2021-05-10 12:20:00,35.66,35.7,35.65,35.7,26873.0,30.9325,30.9672,30.9238,30.9672,26873.0
2021-05-10 12:25:00,35.7,35.71,35.64,35.65,82904.0,30.9672,30.9758,30.9151,30.9238,82904.0
2021-05-10 12:30:00,35.65,35.67,35.61,35.63,108952.0,30.9238,30.9411,30.8891,30.9064,108952.0
2021-05-10 12:35:00,35.63,35.66,35.63,35.65,33541.0,30.9064,30.9325,30.9064,30.9238,33541.0
2021-05-10 12:40:00,35.66,35.69,35.64,35.69,38816.0,30.9325,30.9585,30.9151,30.9585,38816.0
2021-05-10 12:45:00,35.68,35.72,35.67,35.72,24619.0,30.9498,30.9845,30.9411,30.9845,24619.0
2021-05-10 12:50:00,35.72,35.74,35.71,35.73,51646.0,30.9845,31.0019,30.9758,30.9932,51646.0
2021-05-10 12:55:00,35.73,35.73,35.68,35.7,41994.0,30.9932,30.9932,30.9498,30.9672,41994.0
2021-05-10 13:00:00,35.7,35.71,35.67,35.7,36926.0,30.9672,30.9758,30.9411,30.9672,36926.0
2021-05-10 13:05:00,35.7,35.7,35.58,35.59,62748.0,30.9672,30.9672,30.8631,30.8717,62748.0
2021-05-10 13:10:00,35.58,35.63,35.57,35.59,106300.0,30.8631,30.9064,30.8544,30.8717,106300.0
2021-05-10 13:15:00,35.59,35.63,35.58,35.62,57430.0,30.8717,30.9064,30.8631,30.8978,57430.0
2021-05-10 13:20:00,35.61,35.65,35.61,35.65,33661.0,30.8891,30.9238,30.8891,30.9238,33661.0
2021-05-10 13:25:00,35.65,35.65,35.61,35.62,64263.0,30.9238,30.9238,30.8891,30.8978,64263.0
2021-05-10 13:30:00,35.63,35.64,35.61,35.62,49875.0,30.9064,30.9151,30.8891,30.8978,49875.0
2021-05-10 13:35:00,35.62,35.67,35.61,35.66,42410.0,30.8978,30.9411,30.8891,30.9325,42410.0
2021-05-10 13:40:00,35.66,35.67,35.62,35.63,61808.0,30.9325,30.9411,30.8978,30.9064,61808.0
2021-05-10 13:45:00,35.64,35.68,35.63,35.68,49272.0,30.9151,30.9498,30.9064,30.9498,49272.0
2021-05-10 13:50:00,35.68,35.7,35.67,35.69,26057.0,30.9498,30.9672,30.9411,30.9585,26057.0
2021-05-10 13:55:00,35.69,35.73,35.64,35.7,35723.0,30.9585,30.9932,30.9151,30.9672,35723.0
2021-05-10 14:00:00,35.69,35.72,35.66,35.69,35751.0,30.9585,30.9845,30.9325,30.9585,35751.0
2021-05-10 14:05:00,35.68,35.68,35.66,35.68,22011.0,30.9498,30.9498,30.9325,30.9498,22011.0
2021-05-10 14:10:00,35.68,35.7,35.66,35.66,52943.0,30.9498,30.9672,30.9325,30.9325,52943.0
2021-05-10 14:15:00,35.66,35.67,35.59,35.65,70261.0,30.9325,30.9411,30.8717,30.9238,70261.0
2021-05-10 14:20:00,35.65,35.67,35.59,35.65,76143.0,30.9238,30.9411,30.8717,30.9238,76143.0
2021-05-10 14:25:00,35.66,35.68,35.57,35.61,59808.0,30.9325,30.9498,30.8544,30.8891,59808.0
2021-05-10 14:30:00,35.61,35.61,35.53,35.57,71577.0,30.8891,30.8891,30.8197,30.8544,71577.0
2021-05-10 14:35:00,35.56,35.56,35.5,35.52,46713.0,30.8457,30.8457,30.7937,30.811,46713.0
2021-05-10 14:40:00,35.51,35.53,35.48,35.5,46332.0,30.8023,30.8197,30.7763,30.7937,46332.0
2021-05-10 14:45:00,35.5,35.51,35.47,35.48,94858.0,30.7937,30.8023,30.7676,30.7763,94858.0
2021-05-10 14:50:00,35.48,35.49,35.4,35.44,86934.0,30.7763,30.785,30.7069,30.7416,86934.0
2021-05-10 14:55:00,35.44,35.48,35.41,35.48,74227.0,30.7416,30.7763,30.7156,30.7763,74227.0
2021-05-10 15:00:00,35.48,35.52,35.47,35.49,55986.0,30.7763,30.811,30.7676,30.785,55986.0
2021-05-10 15:05:00,35.49,35.51,35.46,35.48,56448.0,30.785,30.8023,30.759,30.7763,56448.0
2021-05-10 15:10:00,35.49,35.58,35.49,35.54,49508.0,30.785,30.8631,30.785,30.8284,49508.0
2021-05-10 15:15:00,35.52,35.55,35.5,35.52,65891.0,30.811,30.837,30.7937,30.811,65891.0
2021-05-10 15:20:00,35.52,35.52,35.47,35.48,53120.0,30.811,30.811,30.7676,30.7763,53120.0
2021-05-10 15:25:00,35.49,35.56,35.48,35.54,77378.0,30.785,30.8457,30.7763,30.8284,77378.0
2021-05-10 15:30:00,35.54,35.55,35.47,35.51,72726.0,30.8284,30.837,30.7676,30.8023,72726.0
2021-05-10 15:35:00,35.51,35.51,35.45,35.48,74250.0,30.8023,30.8023,30.7503,30.7763,74250.0
2021-05-10 15:40:00,35.48,35.51,35.47,35.51,63879.0,30.7763,30.8023,30.7676,30.8023,63879.0
2021-05-10 15:45:00,35.51,35.53,35.38,35.41,88735.0,30.8023,30.8197,30.6896,30.7156,88735.0
2021-05-10 15:50:00,35.41,35.41,35.32,35.32,185707.0,30.7156,30.7156,30.6375,30.6375,185707.0
2021-05-10 15:55:00,35.32,35.36,35.24,35.25,421325.0,30.6375,30.6722,30.5681,30.5768,421325.0
2021-05-11 09:30:00,34.49,34.6,34.22,34.22,501197.0,29.9176,30.013,29.6834,29.6834,501197.0
2021-05-11 09:35:00,34.21,34.22,33.96,34.08,322806.0,29.6747,29.6834,29.4578,29.5619,322806.0
2021-05-11 09:40:00,34.08,34.09,33.94,33.95,258316.0,29.5619,29.5706,29.4405,29.4492,258316.0
2021-05-11 09:45:00,33.95,33.95,33.67,33.7,442075.0,29.4492,29.4492,29.2063,29.2323,442075.0
2021-05-11 09:50:00,33.71,33.94,33.69,33.93,242589.0,29.241,29.4405,29.2236,29.4318,242589.0
2021-05-11 09:55:00,33.93,34.07,33.89,34.05,146877.0,29.4318,29.5532,29.3971,29.5359,146877.0
2021-05-11 10:00:00,34.04,34.11,34.02,34.09,118841.0,29.5272,29.5879,29.5099,29.5706,118841.0
2021-05-11 10:05:00,34.08,34.11,33.82,33.83,125148.0,29.5619,29.5879,29.3364,29.3451,125148.0
2021-05-11 10:10:00,33.82,33.88,33.71,33.74,128137.0,29.3364,29.3884,29.241,29.267,128137.0
2021-05-11 10:15:00,33.75,33.76,33.63,33.65,135190.0,29.2757,29.2843,29.1716,29.1889,135190.0
2021-05-11 10:20:00,33.66,33.72,33.58,33.6,143206.0,29.1976,29.2496,29.1282,29.1456,143206.0
2021-05-11 10:25:00,33.59,33.6,33.46,33.47,169888.0,29.1369,29.1456,29.0241,29.0328,169888.0
2021-05-11 10:30:00,33.46,33.57,33.4,33.55,185832.0,29.0241,29.1195,28.9721,29.1022,185832.0
2021-05-11 10:35:00,33.54,33.55,33.42,33.47,81236.0,29.0935,29.1022,28.9894,29.0328,81236.0
2021-05-11 10:40:00,33.47,33.5,33.41,33.42,88076.0,29.0328,29.0588,28.9807,28.9894,88076.0
2021-05-11 10:45:00,33.41,33.44,33.31,33.4,160791.0,28.9807,29.0068,28.894,28.9721,160791.0
2021-05-11 10:50:00,33.41,33.45,33.38,33.41,76036.0,28.9807,29.0154,28.9547,28.9807,76036.0
2021-05-11 10:55:00,33.41,33.44,33.34,33.35,107606.0,28.9807,29.0068,28.92,28.9287,107606.0
2021-05-11 11:00:00,33.35,33.37,33.23,33.26,121396.0,28.9287,28.946,28.8246,28.8506,121396.0
2021-05-11 11:05:00,33.25,33.38,33.24,33.34,106932.0,28.842,28.9547,28.8333,28.92,106932.0
2021-05-11 11:10:00,33.34,33.47,33.28,33.47,74276.0,28.92,29.0328,28.868,29.0328,74276.0
2021-05-11 11:15:00,33.47,33.58,33.42,33.58,79613.0,29.0328,29.1282,28.9894,29.1282,79613.0
2021-05-11 11:20:00,33.57,33.61,33.56,33.59,59731.0,29.1195,29.1542,29.1109,29.1369,59731.0
2021-05-11 11:25:00,33.59,33.64,33.58,33.61,57431.0,29.1369,29.1803,29.1282,29.1542,57431.0
2021-05-11 11:30:00,33.6,33.61,33.55,33.58,49428.0,29.1456,29.1542,29.1022,29.1282,49428.0
2021-05-11 11:35:00,33.58,33.63,33.55,33.55,111124.0,29.1282,29.1716,29.1022,29.1022,111124.0
2021-05-11 11:40:00,33.55,33.56,33.4,33.41,89956.0,29.1022,29.1109,28.9721,28.9807,89956.0
2021-05-11 11:45:00,33.41,33.46,33.39,33.44,99326.0,28.9807,29.0241,28.9634,29.0068,99326.0
2021-05-11 11:50:00,33.44,33.44,33.36,33.43,89106.0,29.0068,29.0068,28.9374,28.9981,89106.0
2021-05-11 11:55:00,33.43,33.47,33.4,33.42,67296.0,28.9981,29.0328,28.9721,28.9894,67296.0
2021-05-11 12:00:00,33.43,33.45,33.38,33.4,67169.0,28.9981,29.0154,28.9547,28.9721,67169.0
2021-05-11 12:05:00,33.4,33.44,33.38,33.41,47208.0,28.9721,29.0068,28.9547,28.9807,47208.0
2021-05-11 12:10:00,33.41,33.49,33.4,33.48,51845.0,28.9807,29.0501,28.9721,29.0415,51845.0
2021-05-11 12:15:00,33.48,33.52,33.44,33.5,56152.0,29.0415,29.0762,29.0068,29.0588,56152.0
2021-05-11 12:20:00,33.49,33.51,33.45,33.51,55675.0,29.0501,29.0675,29.0154,29.0675,55675.0
2021-05-11 12:25:00,33.51,33.52,33.45,33.46,42140.0,29.0675,29.0762,29.0154,29.0241,42140.0
2021-05-11 12:30:00,33.46,33.51,33.45,33.48,52335.0,29.0241,29.0675,29.0154,29.0415,52335.0
2021-05-11 12:35:00,33.49,33.55,33.48,33.52,85259.0,29.0501,29.1022,29.0415,29.0762,85259.0
2021-05-11 12:40:00,33.51,33.54,33.49,33.5,77080.0,29.0675,29.0935,29.0501,29.0588,77080.0
2021-05-11 12:45:00,33.5,33.51,33.45,33.47,50999.0,29.0588,29.0675,29.0154,29.0328,50999.0
2021-05-11 12:50:00,33.47,33.48,33.33,33.34,81461.0,29.0328,29.0415,28.9114,28.92,81461.0
2021-05-11 12:55:00,33.35,33.39,33.35,33.38,44888.0,28.9287,28.9634,28.9287,28.9547,44888.0
2021-05-11 13:00:00,33.37,33.46,33.36,33.46,64145.0,28.946,29.0241,28.9374,29.0241,64145.0
2021-05-11 13:05:00,33.47,33.5,33.44,33.48,72231.0,29.0328,29.0588,29.0068,29.0415,72231.0
2021-05-11 13:10:00,33.49,33.51,33.41,33.41,68346.0,29.0501,29.0675,28.9807,28.9807,68346.0
2021-05-11 13:15:00,33.42,33.48,33.39,33.45,62259.0,28.9894,29.0415,28.9634,29.0154,62259.0
2021-05-11 13:20:00,33.45,33.48,33.44,33.48,54534.0,29.0154,29.0415,29.0068,29.0415,54534.0
2021-05-11 13:25:00,33.48,33.55,33.47,33.53,46386.0,29.0415,29.1022,29.0328,29.0848,46386.0
2021-05-11 13:30:00,33.54,33.6,33.53,33.59,29595.0,29.0935,29.1456,29.0848,29.1369,29595.0
2021-05-11 13:35:00,33.59,33.64,33.58,33.64,71788.0,29.1369,29.1803,29.1282,29.1803,71788.0
2021-05-11 13:40:00,33.64,33.66,33.61,33.63,60375.0,29.1803,29.1976,29.1542,29.1716,60375.0
2021-05-11 13:45:00,33.64,33.68,33.63,33.66,44040.0,29.1803,29.215,29.1716,29.1976,44040.0
2021-05-11 13:50:00,33.66,33.69,33.62,33.63,84244.0,29.1976,29.2236,29.1629,29.1716,84244.0
2021-05-11 13:55:00,33.63,33.72,33.62,33.72,83249.0,29.1716,29.2496,29.1629,29.2496,83249.0
2021-05-11 14:00:00,33.72,33.76,33.71,33.73,81034.0,29.2496,29.2843,29.241,29.2583,81034.0
2021-05-11 14:05:00,33.74,33.74,33.63,33.64,70380.0,29.267,29.267,29.1716,29.1803,70380.0
2021-05-11 14:10:00,33.64,33.66,33.56,33.56,42106.0,29.1803,29.1976,29.1109,29.1109,42106.0
2021-05-11 14:15:00,33.55,33.58,33.55,33.58,54323.0,29.1022,29.1282,29.1022,29.1282,54323.0
2021-05-11 14:20:00,33.58,33.62,33.56,33.61,61453.0,29.1282,29.1629,29.1109,29.1542,61453.0
2021-05-11 14:25:00,33.61,33.68,33.59,33.67,63710.0,29.1542,29.215,29.1369,29.2063,63710.0
2021-05-11 14:30:00,33.67,33.67,33.52,33.59,84502.0,29.2063,29.2063,29.0762,29.1369,84502.0
2021-05-11 14:35:00,33.59,33.62,33.55,33.59,74463.0,29.1369,29.1629,29.1022,29.1369,74463.0
2021-05-11 14:40:00,33.59,33.59,33.54,33.57,63513.0,29.1369,29.1369,29.0935,29.1195,63513.0
2021-05-11 14:45:00,33.56,33.65,33.56,33.64,79214.0,29.1109,29.1889,29.1109,29.1803,79214.0
2021-05-11 14:50:00,33.63,33.68,33.61,33.64,68199.0,29.1716,29.215,29.1542,29.1803,68199.0
2021-05-11 14:55:00,33.64,33.66,33.5,33.55,124642.0,29.1803,29.1976,29.0588,29.1022,124642.0
2021-05-11 15:00:00,33.55,33.62,33.53,33.57,85431.0,29.1022,29.1629,29.0848,29.1195,85431.0
2021-05-11 15:05:00,33.57,33.59,33.54,33.57,96829.0,29.1195,29.1369,29.0935,29.1195,96829.0
2021-05-11 15:10:00,33.57,33.59,33.52,33.54,137127.0,29.1195,29.1369,29.0762,29.0935,137127.0
2021-05-11 15:15:00,33.53,33.69,33.51,33.69,149026.0,29.0848,29.2236,29.0675,29.2236,149026.0
2021-05-11 15:20:00,33.69,33.7,33.64,33.67,87614.0,29.2236,29.2323,29.1803,29.2063,87614.0
2021-05-11 15:25:00,33.68,33.76,33.67,33.7,130957.0,29.215,29.2843,29.2063,29.2323,130957.0
2021-05-11 15:30:00,33.7,33.73,33.57,33.58,145090.0,29.2323,29.2583,29.1195,29.1282,145090.0
2021-05-11 15:35:00,33.58,33.58,33.49,33.52,135228.0,29.1282,29.1282,29.0501,29.0762,135228.0
2021-05-11 15:40:00,33.52,33.58,33.51,33.55,156066.0,29.0762,29.1282,29.0675,29.1022,156066.0
2021-05-11 15:45:00,33.55,33.62,33.55,33.59,225044.0,29.1022,29.1629,29.1022,29.1369,225044.0
2021-05-11 15:50:00,33.6,33.61,33.53,33.56,275689.0,29.1456,29.1542,29.0848,29.1109,275689.0
2021-05-11 15:55:00,33.56,33.6,33.51,33.59,705355.0,29.1109,29.1456,29.0675,29.1369,705355.0
2021-05-12 09:30:00,33.25,33.35,33.07,33.3,249568.0,28.842,28.9287,28.6858,28.8853,249568.0
2021-05-12 09:35:00,33.31,33.37,33.08,33.09,196005.0,28.894,28.946,28.6945,28.7032,196005.0
2021-05-12 09:40:00,33.09,33.1,32.89,32.93,261575.0,28.7032,28.7118,28.5297,28.5644,261575.0
2021-05-12 09:45:00,32.93,32.99,32.89,32.91,148462.0,28.5644,28.6164,28.5297,28.547,148462.0
2021-05-12 09:50:00,32.92,33.04,32.86,32.94,144185.0,28.5557,28.6598,28.5037,28.5731,144185.0
2021-05-12 09:55:00,32.95,32.99,32.89,32.91,144103.0,28.5817,28.6164,28.5297,28.547,144103.0
2021-05-12 10:00:00,32.91,32.97,32.87,32.91,224757.0,28.547,28.5991,28.5123,28.547,224757.0
2021-05-12 10:05:00,32.91,32.96,32.87,32.91,160885.0,28.547,28.5904,28.5123,28.547,160885.0
2021-05-12 10:10:00,32.91,32.94,32.85,32.86,153306.0,28.547,28.5731,28.495,28.5037,153306.0
2021-05-12 10:15:00,32.86,32.86,32.78,32.8,155538.0,28.5037,28.5037,28.4343,28.4516,155538.0
2021-05-12 10:20:00,32.8,32.85,32.79,32.84,76022.0,28.4516,28.495,28.4429,28.4863,76022.0
2021-05-12 10:25:00,32.84,32.85,32.68,32.69,201905.0,28.4863,28.495,28.3475,28.3562,201905.0
2021-05-12 10:30:00,32.69,32.72,32.63,32.66,196910.0,28.3562,28.3822,28.3042,28.3302,196910.0
2021-05-12 10:35:00,32.66,32.72,32.59,32.59,199638.0,28.3302,28.3822,28.2695,28.2695,199638.0
2021-05-12 10:40:00,32.59,32.6,32.52,32.56,190039.0,28.2695,28.2781,28.2087,28.2434,190039.0
2021-05-12 10:45:00,32.55,32.58,32.46,32.48,322354.0,28.2348,28.2608,28.1567,28.174,322354.0
2021-05-12 10:50:00,32.47,32.5,32.44,32.45,182936.0,28.1654,28.1914,28.1393,28.148,182936.0
2021-05-12 10:55:00,32.46,32.57,32.45,32.54,190961.0,28.1567,28.2521,28.148,28.2261,190961.0
2021-05-12 11:00:00,32.54,32.55,32.48,32.54,207287.0,28.2261,28.2348,28.174,28.2261,207287.0
2021-05-12 11:05:00,32.54,32.54,32.43,32.44,143711.0,28.2261,28.2261,28.1307,28.1393,143711.0
2021-05-12 11:10:00,32.44,32.47,32.34,32.44,218200.0,28.1393,28.1654,28.0526,28.1393,218200.0
2021-05-12 11:15:00,32.43,32.5,32.41,32.45,84933.0,28.1307,28.1914,28.1133,28.148,84933.0
2021-05-12 11:20:00,32.45,32.54,32.43,32.43,117774.0,28.148,28.2261,28.1307,28.1307,117774.0
2021-05-12 11:25:00,32.44,32.44,32.4,32.43,96143.0,28.1393,28.1393,28.1046,28.1307,96143.0
2021-05-12 11:30:00,32.42,32.45,32.39,32.4,76243.0,28.122,28.148,28.096,28.1046,76243.0
2021-05-12 11:35:00,32.39,32.42,32.34,32.36,72463.0,28.096,28.122,28.0526,28.0699,72463.0
2021-05-12 11:40:00,32.36,32.45,32.33,32.45,62331.0,28.0699,28.148,28.0439,28.148,62331.0
2021-05-12 11:45:00,32.45,32.45,32.36,32.36,48477.0,28.148,28.148,28.0699,28.0699,48477.0
2021-05-12 11:50:00,32.36,32.36,32.28,32.29,77967.0,28.0699,28.0699,28.0006,28.0092,77967.0
2021-05-12 11:55:00,32.29,32.29,32.16,32.2,140213.0,28.0092,28.0092,27.8965,27.9312,140213.0
2021-05-12 12:00:00,32.2,32.23,32.17,32.17,94553.0,27.9312,27.9572,27.9051,27.9051,94553.0
2021-05-12 12:05:00,32.18,32.2,32.16,32.16,116521.0,27.9138,27.9312,27.8965,27.8965,116521.0
2021-05-12 12:10:00,32.16,32.19,32.1,32.11,84207.0,27.8965,27.9225,27.8444,27.8531,84207.0
2021-05-12 12:15:00,32.1,32.15,32.09,32.14,106724.0,27.8444,27.8878,27.8357,27.8791,106724.0
2021-05-12 12:20:00,32.13,32.18,32.11,32.17,76065.0,27.8704,27.9138,27.8531,27.9051,76065.0
2021-05-12 12:25:00,32.16,32.18,32.13,32.16,97392.0,27.8965,27.9138,27.8704,27.8965,97392.0
2021-05-12 12:30:00,32.16,32.22,32.15,32.2,75692.0,27.8965,27.9485,27.8878,27.9312,75692.0
2021-05-12 12:35:00,32.21,32.22,32.09,32.09,75241.0,27.9398,27.9485,27.8357,27.8357,75241.0
2021-05-12 12:40:00,32.09,32.11,32.05,32.08,82929.0,27.8357,27.8531,27.801,27.8271,82929.0
2021-05-12 12:45:00,32.08,32.12,32.05,32.11,79262.0,27.8271,27.8618,27.801,27.8531,79262.0
2021-05-12 12:50:00,32.12,32.18,32.11,32.16,53177.0,27.8618,27.9138,27.8531,27.8965,53177.0
2021-05-12 12:55:00,32.15,32.15,32.09,32.13,52213.0,27.8878,27.8878,27.8357,27.8704,52213.0
2021-05-12 13:00:00,32.13,32.24,32.1,32.23,62492.0,27.8704,27.9659,27.8444,27.9572,62492.0
2021-05-12 13:05:00,32.24,32.25,32.19,32.19,59617.0,27.9659,27.9745,27.9225,27.9225,59617.0
2021-05-12 13:10:00,32.2,32.25,32.18,32.23,62143.0,27.9312,27.9745,27.9138,27.9572,62143.0
2021-05-12 13:15:00,32.23,32.25,32.16,32.18,68738.0,27.9572,27.9745,27.8965,27.9138,68738.0
2021-05-12 13:20:00,32.17,32.19,32.14,32.19,44711.0,27.9051,27.9225,27.8791,27.9225,44711.0
2021-05-12 13:25:00,32.18,32.19,32.15,32.17,49384.0,27.9138,27.9225,27.8878,27.9051,49384.0
2021-05-12 13:30:00,32.16,32.18,32.09,32.09,35470.0,27.8965,27.9138,27.8357,27.8357,35470.0
2021-05-12 13:35:00,32.1,32.19,32.09,32.17,58571.0,27.8444,27.9225,27.8357,27.9051,58571.0
2021-05-12 13:40:00,32.17,32.17,32.11,32.13,61820.0,27.9051,27.9051,27.8531,27.8704,61820.0
2021-05-12 13:45:00,32.13,32.13,32.09,32.11,43826.0,27.8704,27.8704,27.8357,27.8531,43826.0
2021-05-12 13:50:00,32.11,32.12,32.07,32.08,50079.0,27.8531,27.8618,27.8184,27.8271,50079.0
2021-05-12 13:55:00,32.08,32.13,32.05,32.09,44033.0,27.8271,27.8704,27.801,27.8357,44033.0
2021-05-12 14:00:00,32.09,32.14,32.07,32.09,68517.0,27.8357,27.8791,27.8184,27.8357,68517.0
2021-05-12 14:05:00,32.1,32.11,32.07,32.07,40686.0,27.8444,27.8531,27.8184,27.8184,40686.0
2021-05-12 14:10:00,32.07,32.08,31.98,31.98,106633.0,27.8184,27.8271,27.7403,27.7403,106633.0
2021-05-12 14:15:00,31.99,32.01,31.97,32.01,87252.0,27.749,27.7663,27.7316,27.7663,87252.0
2021-05-12 14:20:00,32.02,32.04,31.98,32.03,66202.0,27.775,27.7924,27.7403,27.7837,66202.0
2021-05-12 14:25:00,32.04,32.04,31.97,32.0,157336.0,27.7924,27.7924,27.7316,27.7577,157336.0
2021-05-12 14:30:00,31.99,32.02,31.94,32.0,159331.0,27.749,27.775,27.7056,27.7577,159331.0
2021-05-12 14:35:00,31.99,31.99,31.92,31.95,113716.0,27.749,27.749,27.6883,27.7143,113716.0
2021-05-12 14:40:00,31.94,31.98,31.92,31.95,105679.0,27.7056,27.7403,27.6883,27.7143,105679.0
2021-05-12 14:45:00,31.95,32.04,31.94,32.04,96082.0,27.7143,27.7924,27.7056,27.7924,96082.0
2021-05-12 14:50:00,32.04,32.17,32.03,32.14,115796.0,27.7924,27.9051,27.7837,27.8791,115796.0
2021-05-12 14:55:00,32.14,32.16,32.08,32.09,89417.0,27.8791,27.8965,27.8271,27.8357,89417.0
2021-05-12 15:00:00,32.08,32.1,31.95,31.96,114569.0,27.8271,27.8444,27.7143,27.723,114569.0
2021-05-12 15:05:00,31.96,31.97,31.93,31.96,121544.0,27.723,27.7316,27.697,27.723,121544.0
2021-05-12 15:10:00,31.96,31.98,31.91,31.93,101075.0,27.723,27.7403,27.6796,27.697,101075.0
2021-05-12 15:15:00,31.94,31.95,31.87,31.88,104404.0,27.7056,27.7143,27.6449,27.6536,104404.0
2021-05-12 15:20:00,31.88,31.89,31.78,31.8,100401.0,27.6536,27.6623,27.5668,27.5842,100401.0
2021-05-12 15:25:00,31.79,31.85,31.77,31.83,131639.0,27.5755,27.6276,27.5582,27.6102,131639.0
2021-05-12 15:30:00,31.83,31.86,31.76,31.85,176625.0,27.6102,27.6362,27.5495,27.6276,176625.0
2021-05-12 15:35:00,31.85,31.91,31.82,31.89,199897.0,27.6276,27.6796,27.6015,27.6623,199897.0
2021-05-12 15:40:00,31.88,32.0,31.87,31.97,234938.0,27.6536,27.7577,27.6449,27.7316,234938.0
2021-05-12 15:45:00,31.97,32.02,31.94,31.99,217539.0,27.7316,27.775,27.7056,27.749,217539.0
2021-05-12 15:50:00,31.98,31.98,31.9,31.91,429353.0,27.7403,27.7403,27.6709,27.6796,429353.0
2021-05-12 15:55:00,31.91,31.98,31.9,31.95,654170.0,27.6796,27.7403,27.6709,27.7143,654170.0
2021-05-13 09:30:00,32.0,32.27,31.94,32.2,365706.0,27.7577,27.9919,27.7056,27.9312,365706.0
2021-05-13 09:35:00,32.22,32.27,32.07,32.09,211298.0,27.9485,27.9919,27.8184,27.8357,211298.0
2021-05-13 09:40:00,32.09,32.16,32.09,32.15,141081.0,27.8357,27.8965,27.8357,27.8878,141081.0
2021-05-13 09:45:00,32.16,32.36,32.16,32.29,200971.0,27.8965,28.0699,27.8965,28.0092,200971.0
2021-05-13 09:50:00,32.3,32.41,32.29,32.4,173579.0,28.0179,28.1133,28.0092,28.1046,173579.0
2021-05-13 09:55:00,32.39,32.42,32.36,32.36,158024.0,28.096,28.122,28.0699,28.0699,158024.0
2021-05-13 10:00:00,32.37,32.48,32.34,32.45,160236.0,28.0786,28.174,28.0526,28.148,160236.0
2021-05-13 10:05:00,32.45,32.49,32.32,32.33,130024.0,28.148,28.1827,28.0352,28.0439,130024.0
2021-05-13 10:10:00,32.32,32.44,32.3,32.36,96703.0,28.0352,28.1393,28.0179,28.0699,96703.0
2021-05-13 10:15:00,32.37,32.43,32.29,32.29,101544.0,28.0786,28.1307,28.0092,28.0092,101544.0
2021-05-13 10:20:00,32.29,32.37,32.24,32.36,442034.0,28.0092,28.0786,27.9659,28.0699,442034.0
2021-05-13 10:25:00,32.35,32.42,32.29,32.41,113453.0,28.0613,28.122,28.0092,28.1133,113453.0
2021-05-13 10:30:00,32.41,32.44,32.36,32.38,245861.0,28.1133,28.1393,28.0699,28.0873,245861.0
2021-05-13 10:35:00,32.38,32.4,32.3,32.32,94174.0,28.0873,28.1046,28.0179,28.0352,94174.0
2021-05-13 10:40:00,32.33,32.35,32.28,32.29,75678.0,28.0439,28.0613,28.0006,28.0092,75678.0
2021-05-13 10:45:00,32.29,32.33,32.28,32.3,117775.0,28.0092,28.0439,28.0006,28.0179,117775.0
2021-05-13 10:50:00,32.3,32.36,32.26,32.36,96856.0,28.0179,28.0699,27.9832,28.0699,96856.0
2021-05-13 10:55:00,32.36,32.4,32.34,32.36,75833.0,28.0699,28.1046,28.0526,28.0699,75833.0
2021-05-13 11:00:00,32.36,32.39,32.34,32.37,52459.0,28.0699,28.096,28.0526,28.0786,52459.0
2021-05-13 11:05:00,32.37,32.39,32.32,32.34,49689.0,28.0786,28.096,28.0352,28.0526,49689.0
2021-05-13 11:10:00,32.34,32.34,32.28,32.3,55131.0,28.0526,28.0526,28.0006,28.0179,55131.0
2021-05-13 11:15:00,32.3,32.37,32.27,32.36,47851.0,28.0179,28.0786,27.9919,28.0699,47851.0
2021-05-13 11:20:00,32.37,32.37,32.27,32.27,73999.0,28.0786,28.0786,27.9919,27.9919,73999.0
2021-05-13 11:25:00,32.27,32.28,32.18,32.2,82381.0,27.9919,28.0006,27.9138,27.9312,82381.0
2021-05-13 11:30:00,32.21,32.25,32.17,32.22,144297.0,27.9398,27.9745,27.9051,27.9485,144297.0
2021-05-13 11:35:00,32.23,32.3,32.19,32.28,53210.0,27.9572,28.0179,27.9225,28.0006,53210.0
2021-05-13 11:40:00,32.29,32.31,32.15,32.17,51373.0,28.0092,28.0266,27.8878,27.9051,51373.0
2021-05-13 11:45:00,32.17,32.21,32.12,32.2,84876.0,27.9051,27.9398,27.8618,27.9312,84876.0
2021-05-13 11:50:00,32.19,32.23,32.17,32.22,46453.0,27.9225,27.9572,27.9051,27.9485,46453.0
2021-05-13 11:55:00,32.22,32.22,32.14,32.18,40336.0,27.9485,27.9485,27.8791,27.9138,40336.0
2021-05-13 12:00:00,32.18,32.25,32.15,32.22,46998.0,27.9138,27.9745,27.8878,27.9485,46998.0
2021-05-13 12:05:00,32.22,32.31,32.21,32.3,61614.0,27.9485,28.0266,27.9398,28.0179,61614.0
2021-05-13 12:10:00,32.3,32.35,32.3,32.33,43829.0,28.0179,28.0613,28.0179,28.0439,43829.0
2021-05-13 12:15:00,32.34,32.36,32.33,32.34,35630.0,28.0526,28.0699,28.0439,28.0526,35630.0
2021-05-13 12:20:00,32.34,32.34,32.28,32.29,32114.0,28.0526,28.0526,28.0006,28.0092,32114.0
2021-05-13 12:25:00,32.3,32.36,32.29,32.34,43508.0,28.0179,28.0699,28.0092,28.0526,43508.0
2021-05-13 12:30:00,32.35,32.42,32.35,32.42,47712.0,28.0613,28.122,28.0613,28.122,47712.0
2021-05-13 12:35:00,32.42,32.43,32.37,32.38,61381.0,28.122,28.1307,28.0786,28.0873,61381.0
2021-05-13 12:40:00,32.38,32.38,32.32,32.34,26600.0,28.0873,28.0873,28.0352,28.0526,26600.0
2021-05-13 12:45:00,32.35,32.43,32.35,32.43,30899.0,28.0613,28.1307,28.0613,28.1307,30899.0
2021-05-13 12:50:00,32.43,32.44,32.35,32.37,90536.0,28.1307,28.1393,28.0613,28.0786,90536.0
2021-05-13 12:55:00,32.38,32.38,32.24,32.27,47610.0,28.0873,28.0873,27.9659,27.9919,47610.0
2021-05-13 13:00:00,32.27,32.29,32.19,32.27,69851.0,27.9919,28.0092,27.9225,27.9919,69851.0
2021-05-13 13:05:00,32.27,32.3,32.22,32.3,34027.0,27.9919,28.0179,27.9485,28.0179,34027.0
2021-05-13 13:10:00,32.29,32.32,32.27,32.32,74021.0,28.0092,28.0352,27.9919,28.0352,74021.0
2021-05-13 13:15:00,32.32,32.36,32.27,32.27,50012.0,28.0352,28.0699,27.9919,27.9919,50012.0
2021-05-13 13:20:00,32.27,32.28,32.2,32.2,34975.0,27.9919,28.0006,27.9312,27.9312,34975.0
2021-05-13 13:25:00,32.2,32.25,32.18,32.24,34997.0,27.9312,27.9745,27.9138,27.9659,34997.0
2021-05-13 13:30:00,32.23,32.25,32.13,32.14,42623.0,27.9572,27.9745,27.8704,27.8791,42623.0
2021-05-13 13:35:00,32.15,32.17,32.12,32.13,66020.0,27.8878,27.9051,27.8618,27.8704,66020.0
2021-05-13 13:40:00,32.14,32.18,32.12,32.18,55081.0,27.8791,27.9138,27.8618,27.9138,55081.0
2021-05-13 13:45:00,32.18,32.21,32.12,32.13,63733.0,27.9138,27.9398,27.8618,27.8704,63733.0
2021-05-13 13:50:00,32.14,32.25,32.13,32.25,40185.0,27.8791,27.9745,27.8704,27.9745,40185.0
2021-05-13 13:55:00,32.25,32.26,32.14,32.15,250245.0,27.9745,27.9832,27.8791,27.8878,250245.0
2021-05-13 14:00:00,32.15,32.27,32.14,32.26,160445.0,27.8878,27.9919,27.8791,27.9832,160445.0
2021-05-13 14:05:00,32.27,32.37,32.25,32.33,65388.0,27.9919,28.0786,27.9745,28.0439,65388.0
2021-05-13 14:10:00,32.33,32.38,32.32,32.34,49673.0,28.0439,28.0873,28.0352,28.0526,49673.0
2021-05-13 14:15:00,32.34,32.35,32.29,32.29,47585.0,28.0526,28.0613,28.0092,28.0092,47585.0
2021-05-13 14:20:00,32.3,32.35,32.29,32.35,54409.0,28.0179,28.0613,28.0092,28.0613,54409.0
2021-05-13 14:25:00,32.34,32.43,32.34,32.43,55036.0,28.0526,28.1307,28.0526,28.1307,55036.0
2021-05-13 14:30:00,32.43,32.47,32.42,32.47,65356.0,28.1307,28.1654,28.122,28.1654,65356.0
2021-05-13 14:35:00,32.47,32.5,32.46,32.48,83684.0,28.1654,28.1914,28.1567,28.174,83684.0
2021-05-13 14:40:00,32.48,32.54,32.47,32.52,58462.0,28.174,28.2261,28.1654,28.2087,58462.0
2021-05-13 14:45:00,32.52,32.53,32.48,32.5,60084.0,28.2087,28.2174,28.174,28.1914,60084.0
2021-05-13 14:50:00,32.49,32.5,32.41,32.48,35458.0,28.1827,28.1914,28.1133,28.174,35458.0
2021-05-13 14:55:00,32.48,32.49,32.44,32.45,62091.0,28.174,28.1827,28.1393,28.148,62091.0
2021-05-13 15:00:00,32.45,32.55,32.45,32.52,68351.0,28.148,28.2348,28.148,28.2087,68351.0
2021-05-13 15:05:00,32.52,32.59,32.52,32.59,75864.0,28.2087,28.2695,28.2087,28.2695,75864.0
2021-05-13 15:10:00,32.59,32.59,32.5,32.53,88793.0,28.2695,28.2695,28.1914,28.2174,88793.0
2021-05-13 15:15:00,32.54,32.55,32.49,32.5,60690.0,28.2261,28.2348,28.1827,28.1914,60690.0
2021-05-13 15:20:00,32.5,32.53,32.47,32.52,85024.0,28.1914,28.2174,28.1654,28.2087,85024.0
2021-05-13 15:25:00,32.52,32.62,32.52,32.6,91616.0,28.2087,28.2955,28.2087,28.2781,91616.0
2021-05-13 15:30:00,32.59,32.64,32.59,32.61,168806.0,28.2695,28.3128,28.2695,28.2868,168806.0
2021-05-13 15:35:00,32.61,32.65,32.59,32.64,206264.0,28.2868,28.3215,28.2695,28.3128,206264.0
2021-05-13 15:40:00,32.64,32.65,32.59,32.64,193864.0,28.3128,28.3215,28.2695,28.3128,193864.0
2021-05-13 15:45:00,32.64,32.65,32.59,32.59,208191.0,28.3128,28.3215,28.2695,28.2695,208191.0
2021-05-13 15:50:00,32.6,32.61,32.47,32.48,299011.0,28.2781,28.2868,28.1654,28.174,299011.0
2021-05-13 15:55:00,32.48,32.48,32.37,32.38,613669.0,28.174,28.174,28.0786,28.0873,613669.0
2021-05-14 09:30:00,32.66,32.72,32.47,32.57,231444.0,28.3302,28.3822,28.1654,28.2521,231444.0
2021-05-14 09:35:00,32.58,32.62,32.33,32.35,68316.0,28.2608,28.2955,28.0439,28.0613,68316.0
2021-05-14 09:40:00,32.35,32.5,32.33,32.48,106592.0,28.0613,28.1914,28.0439,28.174,106592.0
2021-05-14 09:45:00,32.48,32.6,32.48,32.53,69559.0,28.174,28.2781,28.174,28.2174,69559.0
2021-05-14 09:50:00,32.52,32.66,32.5,32.65,51951.0,28.2087,28.3302,28.1914,28.3215,51951.0
2021-05-14 09:55:00,32.65,32.7,32.63,32.69,114208.0,28.3215,28.3649,28.3042,28.3562,114208.0
2021-05-14 10:00:00,32.68,32.78,32.65,32.76,96709.0,28.3475,28.4343,28.3215,28.4169,96709.0
2021-05-14 10:05:00,32.76,32.76,32.65,32.67,67752.0,28.4169,28.4169,28.3215,28.3388,67752.0
2021-05-14 10:10:00,32.67,32.74,32.67,32.71,37713.0,28.3388,28.3996,28.3388,28.3735,37713.0
2021-05-14 10:15:00,32.71,32.74,32.65,32.69,47168.0,28.3735,28.3996,28.3215,28.3562,47168.0
2021-05-14 10:20:00,32.69,32.73,32.67,32.67,33646.0,28.3562,28.3909,28.3388,28.3388,33646.0
2021-05-14 10:25:00,32.68,32.72,32.67,32.67,49256.0,28.3475,28.3822,28.3388,28.3388,49256.0
2021-05-14 10:30:00,32.67,32.73,32.64,32.65,85704.0,28.3388,28.3909,28.3128,28.3215,85704.0
2021-05-14 10:35:00,32.65,32.65,32.58,32.6,69430.0,28.3215,28.3215,28.2608,28.2781,69430.0
2021-05-14 10:40:00,32.61,32.64,32.56,32.59,102540.0,28.2868,28.3128,28.2434,28.2695,102540.0
2021-05-14 10:45:00,32.59,32.69,32.58,32.66,116323.0,28.2695,28.3562,28.2608,28.3302,116323.0
2021-05-14 10:50:00,32.66,32.67,32.63,32.65,52627.0,28.3302,28.3388,28.3042,28.3215,52627.0
2021-05-14 10:55:00,32.66,32.68,32.61,32.68,67504.0,28.3302,28.3475,28.2868,28.3475,67504.0
2021-05-14 11:00:00,32.68,32.69,32.6,32.61,41620.0,28.3475,28.3562,28.2781,28.2868,41620.0
2021-05-14 11:05:00,32.61,32.66,32.61,32.65,30636.0,28.2868,28.3302,28.2868,28.3215,30636.0
2021-05-14 11:10:00,32.65,32.75,32.65,32.74,166672.0,28.3215,28.4082,28.3215,28.3996,166672.0
2021-05-14 11:15:00,32.75,32.77,32.72,32.77,81753.0,28.4082,28.4256,28.3822,28.4256,81753.0
2021-05-14 11:20:00,32.77,32.83,32.75,32.83,43107.0,28.4256,28.4776,28.4082,28.4776,43107.0
2021-05-14 11:25:00,32.82,32.84,32.8,32.8,42778.0,28.469,28.4863,28.4516,28.4516,42778.0
2021-05-14 11:30:00,32.81,32.83,32.8,32.82,44529.0,28.4603,28.4776,28.4516,28.469,44529.0
2021-05-14 11:35:00,32.82,32.82,32.79,32.82,48753.0,28.469,28.469,28.4429,28.469,48753.0
2021-05-14 11:40:00,32.82,32.83,32.79,32.8,46681.0,28.469,28.4776,28.4429,28.4516,46681.0
2021-05-14 11:45:00,32.8,32.84,32.8,32.84,50428.0,28.4516,28.4863,28.4516,28.4863,50428.0
2021-05-14 11:50:00,32.84,32.85,32.81,32.82,74434.0,28.4863,28.495,28.4603,28.469,74434.0
2021-05-14 11:55:00,32.82,32.85,32.82,32.84,36808.0,28.469,28.495,28.469,28.4863,36808.0
2021-05-14 12:00:00,32.84,32.87,32.82,32.87,41028.0,28.4863,28.5123,28.469,28.5123,41028.0
2021-05-14 12:05:00,32.87,32.87,32.86,32.86,20278.0,28.5123,28.5123,28.5037,28.5037,20278.0
2021-05-14 12:10:00,32.87,32.87,32.85,32.86,32033.0,28.5123,28.5123,28.495,28.5037,32033.0
2021-05-14 12:15:00,32.86,32.87,32.83,32.87,35912.0,28.5037,28.5123,28.4776,28.5123,35912.0
2021-05-14 12:20:00,32.87,32.89,32.87,32.89,33337.0,28.5123,28.5297,28.5123,28.5297,33337.0
2021-05-14 12:25:00,32.89,32.89,32.87,32.88,25286.0,28.5297,28.5297,28.5123,28.521,25286.0
2021-05-14 12:30:00,32.88,32.92,32.87,32.9,86643.0,28.521,28.5557,28.5123,28.5384,86643.0
2021-05-14 12:35:00,32.89,32.9,32.86,32.9,59454.0,28.5297,28.5384,28.5037,28.5384,59454.0
2021-05-14 12:40:00,32.9,32.91,32.89,32.9,34754.0,28.5384,28.547,28.5297,28.5384,34754.0
2021-05-14 12:45:00,32.9,32.92,32.89,32.91,47332.0,28.5384,28.5557,28.5297,28.547,47332.0
2021-05-14 12:50:00,32.91,32.94,32.91,32.93,34360.0,28.547,28.5731,28.547,28.5644,34360.0
2021-05-14 12:55:00,32.93,32.94,32.92,32.94,37634.0,28.5644,28.5731,28.5557,28.5731,37634.0
2021-05-14 13:00:00,32.94,32.96,32.93,32.94,41277.0,28.5731,28.5904,28.5644,28.5731,41277.0
2021-05-14 13:05:00,32.94,32.94,32.92,32.93,21972.0,28.5731,28.5731,28.5557,28.5644,21972.0
2021-05-14 13:10:00,32.93,32.97,32.92,32.97,140458.0,28.5644,28.5991,28.5557,28.5991,140458.0
2021-05-14 13:15:00,32.98,32.98,32.96,32.97,45062.0,28.6078,28.6078,28.5904,28.5991,45062.0
2021-05-14 13:20:00,32.97,32.97,32.96,32.97,19058.0,28.5991,28.5991,28.5904,28.5991,19058.0
2021-05-14 13:25:00,32.97,32.98,32.96,32.98,20940.0,28.5991,28.6078,28.5904,28.6078,20940.0
2021-05-14 13:30:00,32.97,32.99,32.93,32.97,72411.0,28.5991,28.6164,28.5644,28.5991,72411.0
2021-05-14 13:35:00,32.97,32.97,32.93,32.95,30567.0,28.5991,28.5991,28.5644,28.5817,30567.0
2021-05-14 13:40:00,32.95,32.97,32.93,32.94,27137.0,28.5817,28.5991,28.5644,28.5731,27137.0
2021-05-14 13:45:00,32.93,32.97,32.93,32.97,25202.0,28.5644,28.5991,28.5644,28.5991,25202.0
2021-05-14 13:50:00,32.97,32.97,32.95,32.96,41265.0,28.5991,28.5991,28.5817,28.5904,41265.0
2021-05-14 13:55:00,32.96,32.98,32.96,32.97,34038.0,28.5904,28.6078,28.5904,28.5991,34038.0
2021-05-14 14:00:00,32.97,33.0,32.95,33.0,86772.0,28.5991,28.6251,28.5817,28.6251,86772.0
2021-05-14 14:05:00,33.0,33.04,32.99,33.04,114032.0,28.6251,28.6598,28.6164,28.6598,114032.0
2021-05-14 14:10:00,33.04,33.06,32.99,33.04,97532.0,28.6598,28.6771,28.6164,28.6598,97532.0
2021-05-14 14:15:00,33.05,33.06,33.02,33.02,97906.0,28.6685,28.6771,28.6424,28.6424,97906.0
2021-05-14 14:20:00,33.02,33.04,33.0,33.0,54117.0,28.6424,28.6598,28.6251,28.6251,54117.0
2021-05-14 14:25:00,33.01,33.04,33.0,33.02,43499.0,28.6338,28.6598,28.6251,28.6424,43499.0
2021-05-14 14:30:00,33.02,33.05,33.0,33.02,86173.0,28.6424,28.6685,28.6251,28.6424,86173.0
2021-05-14 14:35:00,33.01,33.03,32.99,33.02,83007.0,28.6338,28.6511,28.6164,28.6424,83007.0
2021-05-14 14:40:00,33.02,33.06,33.01,33.05,94485.0,28.6424,28.6771,28.6338,28.6685,94485.0
2021-05-14 14:45:00,33.04,33.08,33.04,33.08,38243.0,28.6598,28.6945,28.6598,28.6945,38243.0
2021-05-14 14:50:00,33.08,33.09,33.06,33.07,55088.0,28.6945,28.7032,28.6771,28.6858,55088.0
2021-05-14 14:55:00,33.07,33.07,33.03,33.05,87803.0,28.6858,28.6858,28.6511,28.6685,87803.0
2021-05-14 15:00:00,33.05,33.06,33.01,33.05,70783.0,28.6685,28.6771,28.6338,28.6685,70783.0
2021-05-14 15:05:00,33.06,33.06,33.03,33.05,51750.0,28.6771,28.6771,28.6511,28.6685,51750.0
2021-05-14 15:10:00,33.06,33.1,33.05,33.09,53174.0,28.6771,28.7118,28.6685,28.7032,53174.0
2021-05-14 15:15:00,33.09,33.15,33.09,33.14,119009.0,28.7032,28.7552,28.7032,28.7465,119009.0
2021-05-14 15:20:00,33.14,33.19,33.11,33.11,175640.0,28.7465,28.7899,28.7205,28.7205,175640.0
2021-05-14 15:25:00,33.11,33.13,33.08,33.12,102259.0,28.7205,28.7379,28.6945,28.7292,102259.0
2021-05-14 15:30:00,33.12,33.13,33.03,33.07,99954.0,28.7292,28.7379,28.6511,28.6858,99954.0
2021-05-14 15:35:00,33.06,33.08,33.04,33.07,120910.0,28.6771,28.6945,28.6598,28.6858,120910.0
2021-05-14 15:40:00,33.08,33.08,33.0,33.02,109984.0,28.6945,28.6945,28.6251,28.6424,109984.0
2021-05-14 15:45:00,33.02,33.02,32.95,32.97,210571.0,28.6424,28.6424,28.5817,28.5991,210571.0
2021-05-14 15:50:00,32.97,32.99,32.95,32.98,280840.0,28.5991,28.6164,28.5817,28.6078,280840.0
2021-05-14 15:55:00,32.97,32.98,32.91,32.91,467471.0,28.5991,28.6078,28.547,28.547,467471.0
2021-05-17 09:30:00,32.74,32.83,32.67,32.77,188758.0,28.3996,28.4776,28.3388,28.4256,188758.0
2021-05-17 09:35:00,32.76,32.84,32.73,32.79,89693.0,28.4169,28.4863,28.3909,28.4429,89693.0
2021-05-17 09:40:00,32.79,32.81,32.6,32.61,96631.0,28.4429,28.4603,28.2781,28.2868,96631.0
2021-05-17 09:45:00,32.6,32.64,32.52,32.53,91732.0,28.2781,28.3128,28.2087,28.2174,91732.0
2021-05-17 09:50:00,32.52,32.53,32.42,32.42,144741.0,28.2087,28.2174,28.122,28.122,144741.0
2021-05-17 09:55:00,32.42,32.49,32.38,32.49,63221.0,28.122,28.1827,28.0873,28.1827,63221.0
2021-05-17 10:00:00,32.48,32.58,32.44,32.58,132530.0,28.174,28.2608,28.1393,28.2608,132530.0
2021-05-17 10:05:00,32.59,32.75,32.59,32.7,120257.0,28.2695,28.4082,28.2695,28.3649,120257.0
2021-05-17 10:10:00,32.7,32.84,32.69,32.81,91541.0,28.3649,28.4863,28.3562,28.4603,91541.0
2021-05-17 10:15:00,32.82,32.93,32.79,32.91,87258.0,28.469,28.5644,28.4429,28.547,87258.0
2021-05-17 10:20:00,32.91,32.94,32.9,32.91,51406.0,28.547,28.5731,28.5384,28.547,51406.0
2021-05-17 10:25:00,32.9,32.99,32.83,32.83,84309.0,28.5384,28.6164,28.4776,28.4776,84309.0
2021-05-17 10:30:00,32.83,32.84,32.78,32.81,86392.0,28.4776,28.4863,28.4343,28.4603,86392.0
2021-05-17 10:35:00,32.81,33.1,32.8,33.06,74158.0,28.4603,28.7118,28.4516,28.6771,74158.0
2021-05-17 10:40:00,33.07,33.07,32.99,33.02,71138.0,28.6858,28.6858,28.6164,28.6424,71138.0
2021-05-17 10:45:00,33.03,33.06,32.98,33.05,38598.0,28.6511,28.6771,28.6078,28.6685,38598.0
2021-05-17 10:50:00,33.06,33.07,33.02,33.05,42272.0,28.6771,28.6858,28.6424,28.6685,42272.0
2021-05-17 10:55:00,33.05,33.13,33.03,33.06,59250.0,28.6685,28.7379,28.6511,28.6771,59250.0
2021-05-17 11:00:00,33.05,33.06,32.92,32.97,66941.0,28.6685,28.6771,28.5557,28.5991,66941.0
2021-05-17 11:05:00,32.96,33.02,32.95,32.98,36266.0,28.5904,28.6424,28.5817,28.6078,36266.0
2021-05-17 11:10:00,32.98,33.1,32.95,33.07,45551.0,28.6078,28.7118,28.5817,28.6858,45551.0
2021-05-17 11:15:00,33.08,33.09,33.01,33.02,39125.0,28.6945,28.7032,28.6338,28.6424,39125.0
2021-05-17 11:20:00,33.02,33.05,33.01,33.01,24946.0,28.6424,28.6685,28.6338,28.6338,24946.0
2021-05-17 11:25:00,33.02,33.05,32.97,32.97,47343.0,28.6424,28.6685,28.5991,28.5991,47343.0
2021-05-17 11:30:00,32.97,33.02,32.96,33.0,30367.0,28.5991,28.6424,28.5904,28.6251,30367.0
2021-05-17 11:35:00,33.0,33.06,33.0,33.04,58168.0,28.6251,28.6771,28.6251,28.6598,58168.0
2021-05-17 11:40:00,33.03,33.09,33.01,33.07,42465.0,28.6511,28.7032,28.6338,28.6858,42465.0
2021-05-17 11:45:00,33.06,33.11,33.03,33.04,71727.0,28.6771,28.7205,28.6511,28.6598,71727.0
2021-05-17 11:50:00,33.04,33.05,32.95,32.99,33518.0,28.6598,28.6685,28.5817,28.6164,33518.0
2021-05-17 11:55:00,32.98,33.0,32.95,32.98,51156.0,28.6078,28.6251,28.5817,28.6078,51156.0
2021-05-17 12:00:00,32.97,33.02,32.93,33.02,63002.0,28.5991,28.6424,28.5644,28.6424,63002.0
2021-05-17 12:05:00,33.02,33.03,32.96,32.98,63943.0,28.6424,28.6511,28.5904,28.6078,63943.0
2021-05-17 12:10:00,32.98,33.02,32.97,33.01,51183.0,28.6078,28.6424,28.5991,28.6338,51183.0
2021-05-17 12:15:00,33.0,33.01,32.97,32.98,47477.0,28.6251,28.6338,28.5991,28.6078,47477.0
2021-05-17 12:20:00,32.98,33.03,32.97,33.01,84857.0,28.6078,28.6511,28.5991,28.6338,84857.0
2021-05-17 12:25:00,33.01,33.09,33.0,33.08,90576.0,28.6338,28.7032,28.6251,28.6945,90576.0
2021-05-17 12:30:00,33.08,33.08,33.03,33.07,55133.0,28.6945,28.6945,28.6511,28.6858,55133.0
2021-05-17 12:35:00,33.07,33.08,33.04,33.06,31461.0,28.6858,28.6945,28.6598,28.6771,31461.0
2021-05-17 12:40:00,33.06,33.09,33.04,33.08,28431.0,28.6771,28.7032,28.6598,28.6945,28431.0
2021-05-17 12:45:00,33.08,33.08,33.05,33.05,30622.0,28.6945,28.6945,28.6685,28.6685,30622.0
2021-05-17 12:50:00,33.06,33.07,33.01,33.02,37100.0,28.6771,28.6858,28.6338,28.6424,37100.0
2021-05-17 12:55:00,33.02,33.02,32.96,32.97,58180.0,28.6424,28.6424,28.5904,28.5991,58180.0
2021-05-17 13:00:00,32.98,33.01,32.96,32.98,43577.0,28.6078,28.6338,28.5904,28.6078,43577.0
2021-05-17 13:05:00,32.98,33.01,32.97,32.98,39594.0,28.6078,28.6338,28.5991,28.6078,39594.0
2021-05-17 13:10:00,32.98,32.98,32.94,32.95,41077.0,28.6078,28.6078,28.5731,28.5817,41077.0
2021-05-17 13:15:00,32.96,32.97,32.89,32.9,44577.0,28.5904,28.5991,28.5297,28.5384,44577.0
2021-05-17 13:20:00,32.9,32.91,32.84,32.88,44647.0,28.5384,28.547,28.4863,28.521,44647.0
2021-05-17 13:25:00,32.88,32.9,32.85,32.9,26247.0,28.521,28.5384,28.495,28.5384,26247.0
2021-05-17 13:30:00,32.9,32.92,32.87,32.9,45250.0,28.5384,28.5557,28.5123,28.5384,45250.0
2021-05-17 13:35:00,32.9,32.95,32.9,32.93,40380.0,28.5384,28.5817,28.5384,28.5644,40380.0
2021-05-17 13:40:00,32.93,32.94,32.85,32.88,45716.0,28.5644,28.5731,28.495,28.521,45716.0
2021-05-17 13:45:00,32.88,32.95,32.87,32.94,43789.0,28.521,28.5817,28.5123,28.5731,43789.0
2021-05-17 13:50:00,32.93,32.93,32.9,32.91,40742.0,28.5644,28.5644,28.5384,28.547,40742.0
2021-05-17 13:55:00,32.91,32.93,32.9,32.9,37507.0,28.547,28.5644,28.5384,28.5384,37507.0
2021-05-17 14:00:00,32.89,32.91,32.87,32.9,43132.0,28.5297,28.547,28.5123,28.5384,43132.0
2021-05-17 14:05:00,32.9,32.95,32.89,32.95,38693.0,28.5384,28.5817,28.5297,28.5817,38693.0
2021-05-17 14:10:00,32.95,32.95,32.91,32.94,83190.0,28.5817,28.5817,28.547,28.5731,83190.0
2021-05-17 14:15:00,32.94,32.97,32.92,32.97,30843.0,28.5731,28.5991,28.5557,28.5991,30843.0
2021-05-17 14:20:00,32.96,33.01,32.95,32.98,57674.0,28.5904,28.6338,28.5817,28.6078,57674.0
2021-05-17 14:25:00,32.98,33.0,32.97,33.0,45031.0,28.6078,28.6251,28.5991,28.6251,45031.0
2021-05-17 14:30:00,33.0,33.04,32.99,33.01,42563.0,28.6251,28.6598,28.6164,28.6338,42563.0
2021-05-17 14:35:00,33.01,33.01,32.93,32.94,56809.0,28.6338,28.6338,28.5644,28.5731,56809.0
2021-05-17 14:40:00,32.94,32.98,32.93,32.98,40772.0,28.5731,28.6078,28.5644,28.6078,40772.0
2021-05-17 14:45:00,32.98,32.99,32.96,32.98,46775.0,28.6078,28.6164,28.5904,28.6078,46775.0
2021-05-17 14:50:00,32.98,33.05,32.98,33.05,65972.0,28.6078,28.6685,28.6078,28.6685,65972.0
2021-05-17 14:55:00,33.05,33.07,33.01,33.05,82380.0,28.6685,28.6858,28.6338,28.6685,82380.0
2021-05-17 15:00:00,33.06,33.06,33.03,33.05,67234.0,28.6771,28.6771,28.6511,28.6685,67234.0
2021-05-17 15:05:00,33.04,33.09,33.04,33.08,70903.0,28.6598,28.7032,28.6598,28.6945,70903.0
2021-05-17 15:10:00,33.07,33.1,33.05,33.05,57321.0,28.6858,28.7118,28.6685,28.6685,57321.0
2021-05-17 15:15:00,33.05,33.07,33.01,33.02,84090.0,28.6685,28.6858,28.6338,28.6424,84090.0
2021-05-17 15:20:00,33.02,33.05,33.01,33.04,80046.0,28.6424,28.6685,28.6338,28.6598,80046.0
2021-05-17 15:25:00,33.02,33.04,33.0,33.02,115794.0,28.6424,28.6598,28.6251,28.6424,115794.0
2021-05-17 15:30:00,33.02,33.02,32.96,33.02,126264.0,28.6424,28.6424,28.5904,28.6424,126264.0
2021-05-17 15:35:00,33.02,33.02,32.96,32.98,112516.0,28.6424,28.6424,28.5904,28.6078,112516.0
2021-05-17 15:40:00,32.98,33.01,32.93,32.95,205411.0,28.6078,28.6338,28.5644,28.5817,205411.0
2021-05-17 15:45:00,32.95,32.98,32.93,32.94,208257.0,28.5817,28.6078,28.5644,28.5731,208257.0
2021-05-17 15:50:00,32.95,33.05,32.94,33.04,238763.0,28.5817,28.6685,28.5731,28.6598,238763.0
2021-05-17 15:55:00,33.04,33.06,33.0,33.04,473096.0,28.6598,28.6771,28.6251,28.6598,473096.0
2021-05-18 09:30:00,33.07,33.07,32.61,32.61,195469.0,28.6858,28.6858,28.2868,28.2868,195469.0
2021-05-18 09:35:00,32.6,32.91,32.6,32.9,142971.0,28.2781,28.547,28.2781,28.5384,142971.0
2021-05-18 09:40:00,32.89,32.94,32.85,32.88,79617.0,28.5297,28.5731,28.495,28.521,79617.0
2021-05-18 09:45:00,32.88,32.99,32.87,32.94,118426.0,28.521,28.6164,28.5123,28.5731,118426.0
2021-05-18 09:50:00,32.94,32.95,32.82,32.87,64493.0,28.5731,28.5817,28.469,28.5123,64493.0
2021-05-18 09:55:00,32.87,32.87,32.67,32.67,115138.0,28.5123,28.5123,28.3388,28.3388,115138.0
2021-05-18 10:00:00,32.68,32.68,32.5,32.59,127153.0,28.3475,28.3475,28.1914,28.2695,127153.0
2021-05-18 10:05:00,32.59,32.69,32.59,32.68,101214.0,28.2695,28.3562,28.2695,28.3475,101214.0
2021-05-18 10:10:00,32.69,32.69,32.62,32.65,43590.0,28.3562,28.3562,28.2955,28.3215,43590.0
2021-05-18 10:15:00,32.64,32.67,32.54,32.55,67160.0,28.3128,28.3388,28.2261,28.2348,67160.0
2021-05-18 10:20:00,32.54,32.67,32.54,32.64,55745.0,28.2261,28.3388,28.2261,28.3128,55745.0
2021-05-18 10:25:00,32.63,32.64,32.62,32.63,33836.0,28.3042,28.3128,28.2955,28.3042,33836.0
2021-05-18 10:30:00,32.62,32.72,32.61,32.69,58745.0,28.2955,28.3822,28.2868,28.3562,58745.0
2021-05-18 10:35:00,32.69,32.7,32.61,32.61,38039.0,28.3562,28.3649,28.2868,28.2868,38039.0
2021-05-18 10:40:00,32.61,32.61,32.54,32.56,41898.0,28.2868,28.2868,28.2261,28.2434,41898.0
2021-05-18 10:45:00,32.56,32.71,32.56,32.7,52146.0,28.2434,28.3735,28.2434,28.3649,52146.0
2021-05-18 10:50:00,32.71,32.76,32.65,32.66,73441.0,28.3735,28.4169,28.3215,28.3302,73441.0
2021-05-18 10:55:00,32.66,32.72,32.65,32.72,27068.0,28.3302,28.3822,28.3215,28.3822,27068.0
2021-05-18 11:00:00,32.71,32.74,32.68,32.71,36131.0,28.3735,28.3996,28.3475,28.3735,36131.0
2021-05-18 11:05:00,32.71,32.71,32.66,32.68,32865.0,28.3735,28.3735,28.3302,28.3475,32865.0
2021-05-18 11:10:00,32.68,32.7,32.67,32.69,27401.0,28.3475,28.3649,28.3388,28.3562,27401.0
2021-05-18 11:15:00,32.7,32.74,32.69,32.7,23405.0,28.3649,28.3996,28.3562,28.3649,23405.0
2021-05-18 11:20:00,32.7,32.73,32.69,32.7,35507.0,28.3649,28.3909,28.3562,28.3649,35507.0
2021-05-18 11:25:00,32.7,32.71,32.62,32.63,45888.0,28.3649,28.3735,28.2955,28.3042,45888.0
2021-05-18 11:30:00,32.63,32.64,32.54,32.56,65996.0,28.3042,28.3128,28.2261,28.2434,65996.0
2021-05-18 11:35:00,32.56,32.62,32.55,32.58,40357.0,28.2434,28.2955,28.2348,28.2608,40357.0
2021-05-18 11:40:00,32.58,32.59,32.53,32.56,51894.0,28.2608,28.2695,28.2174,28.2434,51894.0
2021-05-18 11:45:00,32.57,32.59,32.56,32.59,31778.0,28.2521,28.2695,28.2434,28.2695,31778.0
2021-05-18 11:50:00,32.59,32.6,32.52,32.55,49227.0,28.2695,28.2781,28.2087,28.2348,49227.0
2021-05-18 11:55:00,32.55,32.57,32.54,32.56,32820.0,28.2348,28.2521,28.2261,28.2434,32820.0
2021-05-18 12:00:00,32.55,32.59,32.54,32.58,43492.0,28.2348,28.2695,28.2261,28.2608,43492.0
2021-05-18 12:05:00,32.57,32.57,32.54,32.56,18572.0,28.2521,28.2521,28.2261,28.2434,18572.0
2021-05-18 12:10:00,32.56,32.6,32.55,32.57,39169.0,28.2434,28.2781,28.2348,28.2521,39169.0
2021-05-18 12:15:00,32.57,32.58,32.54,32.55,25805.0,28.2521,28.2608,28.2261,28.2348,25805.0
2021-05-18 12:20:00,32.55,32.59,32.54,32.59,33946.0,28.2348,28.2695,28.2261,28.2695,33946.0
2021-05-18 12:25:00,32.59,32.62,32.57,32.61,37657.0,28.2695,28.2955,28.2521,28.2868,37657.0
2021-05-18 12:30:00,32.61,32.64,32.6,32.63,39927.0,28.2868,28.3128,28.2781,28.3042,39927.0
2021-05-18 12:35:00,32.64,32.64,32.63,32.64,19770.0,28.3128,28.3128,28.3042,28.3128,19770.0
2021-05-18 12:40:00,32.64,32.66,32.62,32.66,46959.0,28.3128,28.3302,28.2955,28.3302,46959.0
2021-05-18 12:45:00,32.66,32.66,32.62,32.63,51234.0,28.3302,28.3302,28.2955,28.3042,51234.0
2021-05-18 12:50:00,32.64,32.67,32.63,32.66,41776.0,28.3128,28.3388,28.3042,28.3302,41776.0
2021-05-18 12:55:00,32.66,32.68,32.62,32.64,44038.0,28.3302,28.3475,28.2955,28.3128,44038.0
2021-05-18 13:00:00,32.65,32.69,32.64,32.67,44134.0,28.3215,28.3562,28.3128,28.3388,44134.0
2021-05-18 13:05:00,32.67,32.68,32.62,32.67,40238.0,28.3388,28.3475,28.2955,28.3388,40238.0
2021-05-18 13:10:00,32.66,32.67,32.65,32.66,37231.0,28.3302,28.3388,28.3215,28.3302,37231.0
2021-05-18 13:15:00,32.66,32.69,32.66,32.69,40676.0,28.3302,28.3562,28.3302,28.3562,40676.0
2021-05-18 13:20:00,32.69,32.71,32.67,32.7,48703.0,28.3562,28.3735,28.3388,28.3649,48703.0
2021-05-18 13:25:00,32.69,32.75,32.69,32.75,51057.0,28.3562,28.4082,28.3562,28.4082,51057.0
2021-05-18 13:30:00,32.75,32.75,32.72,32.74,43794.0,28.4082,28.4082,28.3822,28.3996,43794.0
2021-05-18 13:35:00,32.75,32.75,32.69,32.72,43658.0,28.4082,28.4082,28.3562,28.3822,43658.0
2021-05-18 13:40:00,32.72,32.73,32.69,32.72,42236.0,28.3822,28.3909,28.3562,28.3822,42236.0
2021-05-18 13:45:00,32.72,32.75,32.71,32.72,39615.0,28.3822,28.4082,28.3735,28.3822,39615.0
2021-05-18 13:50:00,32.72,32.73,32.71,32.72,19570.0,28.3822,28.3909,28.3735,28.3822,19570.0
2021-05-18 13:55:00,32.73,32.74,32.71,32.71,39192.0,28.3909,28.3996,28.3735,28.3735,39192.0
2021-05-18 14:00:00,32.71,32.72,32.67,32.68,54176.0,28.3735,28.3822,28.3388,28.3475,54176.0
2021-05-18 14:05:00,32.68,32.74,32.67,32.73,61412.0,28.3475,28.3996,28.3388,28.3909,61412.0
2021-05-18 14:10:00,32.73,32.77,32.73,32.77,50154.0,28.3909,28.4256,28.3909,28.4256,50154.0
2021-05-18 14:15:00,32.76,32.78,32.74,32.75,49178.0,28.4169,28.4343,28.3996,28.4082,49178.0
2021-05-18 14:20:00,32.75,32.75,32.67,32.69,49389.0,28.4082,28.4082,28.3388,28.3562,49389.0
2021-05-18 14:25:00,32.69,32.69,32.63,32.64,70873.0,28.3562,28.3562,28.3042,28.3128,70873.0
2021-05-18 14:30:00,32.65,32.68,32.6,32.61,56980.0,28.3215,28.3475,28.2781,28.2868,56980.0
2021-05-18 14:35:00,32.6,32.61,32.54,32.56,64785.0,28.2781,28.2868,28.2261,28.2434,64785.0
2021-05-18 14:40:00,32.55,32.57,32.52,32.55,77223.0,28.2348,28.2521,28.2087,28.2348,77223.0
2021-05-18 14:45:00,32.55,32.56,32.5,32.53,64341.0,28.2348,28.2434,28.1914,28.2174,64341.0
2021-05-18 14:50:00,32.54,32.58,32.52,32.58,62937.0,28.2261,28.2608,28.2087,28.2608,62937.0
2021-05-18 14:55:00,32.57,32.61,32.55,32.59,74077.0,28.2521,28.2868,28.2348,28.2695,74077.0
2021-05-18 15:00:00,32.6,32.62,32.58,32.62,71712.0,28.2781,28.2955,28.2608,28.2955,71712.0
2021-05-18 15:05:00,32.62,32.63,32.6,32.63,87329.0,28.2955,28.3042,28.2781,28.3042,87329.0
2021-05-18 15:10:00,32.62,32.63,32.58,32.59,85320.0,28.2955,28.3042,28.2608,28.2695,85320.0
2021-05-18 15:15:00,32.59,32.62,32.58,32.59,93732.0,28.2695,28.2955,28.2608,28.2695,93732.0
2021-05-18 15:20:00,32.59,32.6,32.57,32.59,85043.0,28.2695,28.2781,28.2521,28.2695,85043.0
2021-05-18 15:25:00,32.59,32.62,32.58,32.59,77853.0,28.2695,28.2955,28.2608,28.2695,77853.0
2021-05-18 15:30:00,32.59,32.6,32.57,32.59,85495.0,28.2695,28.2781,28.2521,28.2695,85495.0
2021-05-18 15:35:00,32.59,32.6,32.56,32.59,83766.0,28.2695,28.2781,28.2434,28.2695,83766.0
2021-05-18 15:40:00,32.59,32.62,32.57,32.59,121957.0,28.2695,28.2955,28.2521,28.2695,121957.0
2021-05-18 15:45:00,32.59,32.6,32.43,32.45,229983.0,28.2695,28.2781,28.1307,28.148,229983.0
2021-05-18 15:50:00,32.44,32.45,32.35,32.37,341609.0,28.1393,28.148,28.0613,28.0786,341609.0
2021-05-18 15:55:00,32.37,32.4,32.31,32.34,518913.0,28.0786,28.1046,28.0266,28.0526,518913.0
2021-05-19 09:30:00,31.75,31.81,31.52,31.81,329106.0,27.5408,27.5929,27.3413,27.5929,329106.0
2021-05-19 09:35:00,31.82,31.87,31.61,31.61,145803.0,27.6015,27.6449,27.4194,27.4194,145803.0
2021-05-19 09:40:00,31.61,31.67,31.52,31.59,101385.0,27.4194,27.4714,27.3413,27.402,101385.0
2021-05-19 09:45:00,31.58,31.6,31.47,31.52,153771.0,27.3934,27.4107,27.2979,27.3413,153771.0
2021-05-19 09:50:00,31.53,31.6,31.43,31.48,163269.0,27.35,27.4107,27.2632,27.3066,163269.0
2021-05-19 09:55:00,31.48,31.54,31.45,31.53,214658.0,27.3066,27.3587,27.2806,27.35,214658.0
2021-05-19 10:00:00,31.52,31.58,31.37,31.39,134284.0,27.3413,27.3934,27.2112,27.2285,134284.0
2021-05-19 10:05:00,31.39,31.54,31.38,31.48,132893.0,27.2285,27.3587,27.2199,27.3066,132893.0
2021-05-19 10:10:00,31.47,31.47,31.31,31.38,127017.0,27.2979,27.2979,27.1591,27.2199,127017.0
2021-05-19 10:15:00,31.38,31.39,31.29,31.38,189795.0,27.2199,27.2285,27.1418,27.2199,189795.0
2021-05-19 10:20:00,31.37,31.38,31.23,31.24,143799.0,27.2112,27.2199,27.0898,27.0984,143799.0
2021-05-19 10:25:00,31.23,31.4,31.22,31.4,141953.0,27.0898,27.2372,27.0811,27.2372,141953.0
2021-05-19 10:30:00,31.39,31.42,31.3,31.35,163551.0,27.2285,27.2546,27.1505,27.1938,163551.0
2021-05-19 10:35:00,31.35,31.39,31.23,31.28,76575.0,27.1938,27.2285,27.0898,27.1331,76575.0
2021-05-19 10:40:00,31.27,31.38,31.24,31.37,114008.0,27.1245,27.2199,27.0984,27.2112,114008.0
2021-05-19 10:45:00,31.37,31.4,31.3,31.35,95686.0,27.2112,27.2372,27.1505,27.1938,95686.0
2021-05-19 10:50:00,31.34,31.41,31.32,31.38,125216.0,27.1852,27.2459,27.1678,27.2199,125216.0
2021-05-19 10:55:00,31.38,31.4,31.33,31.37,115289.0,27.2199,27.2372,27.1765,27.2112,115289.0
2021-05-19 11:00:00,31.37,31.39,31.27,31.29,120920.0,27.2112,27.2285,27.1245,27.1418,120920.0
2021-05-19 11:05:00,31.28,31.34,31.23,31.34,158139.0,27.1331,27.1852,27.0898,27.1852,158139.0
2021-05-19 11:10:00,31.33,31.43,31.32,31.37,159914.0,27.1765,27.2632,27.1678,27.2112,159914.0
2021-05-19 11:15:00,31.38,31.4,31.24,31.25,527434.0,27.2199,27.2372,27.0984,27.1071,527434.0
2021-05-19 11:20:00,31.25,31.49,31.24,31.46,113745.0,27.1071,27.3153,27.0984,27.2893,113745.0
2021-05-19 11:25:00,31.46,31.5,31.44,31.48,66399.0,27.2893,27.324,27.2719,27.3066,66399.0
2021-05-19 11:30:00,31.49,31.49,31.42,31.44,49396.0,27.3153,27.3153,27.2546,27.2719,49396.0
2021-05-19 11:35:00,31.43,31.47,31.39,31.44,63004.0,27.2632,27.2979,27.2285,27.2719,63004.0
2021-05-19 11:40:00,31.44,31.45,31.39,31.44,70916.0,27.2719,27.2806,27.2285,27.2719,70916.0
2021-05-19 11:45:00,31.44,31.52,31.42,31.52,70671.0,27.2719,27.3413,27.2546,27.3413,70671.0
2021-05-19 11:50:00,31.52,31.55,31.5,31.52,142908.0,27.3413,27.3673,27.324,27.3413,142908.0
2021-05-19 11:55:00,31.52,31.58,31.5,31.58,53474.0,27.3413,27.3934,27.324,27.3934,53474.0
2021-05-19 12:00:00,31.58,31.58,31.49,31.54,49489.0,27.3934,27.3934,27.3153,27.3587,49489.0
2021-05-19 12:05:00,31.54,31.56,31.51,31.55,43956.0,27.3587,27.376,27.3326,27.3673,43956.0
2021-05-19 12:10:00,31.55,31.56,31.53,31.54,34874.0,27.3673,27.376,27.35,27.3587,34874.0
2021-05-19 12:15:00,31.55,31.61,31.54,31.61,56945.0,27.3673,27.4194,27.3587,27.4194,56945.0
2021-05-19 12:20:00,31.6,31.62,31.57,31.6,52253.0,27.4107,27.4281,27.3847,27.4107,52253.0
2021-05-19 12:25:00,31.61,31.61,31.55,31.57,55464.0,27.4194,27.4194,27.3673,27.3847,55464.0
2021-05-19 12:30:00,31.57,31.59,31.56,31.58,61840.0,27.3847,27.402,27.376,27.3934,61840.0
2021-05-19 12:35:00,31.58,31.6,31.54,31.58,60677.0,27.3934,27.4107,27.3587,27.3934,60677.0
2021-05-19 12:40:00,31.58,31.62,31.56,31.57,60190.0,27.3934,27.4281,27.376,27.3847,60190.0
2021-05-19 12:45:00,31.57,31.59,31.55,31.59,50157.0,27.3847,27.402,27.3673,27.402,50157.0
2021-05-19 12:50:00,31.59,31.6,31.57,31.59,32609.0,27.402,27.4107,27.3847,27.402,32609.0
2021-05-19 12:55:00,31.58,31.62,31.58,31.6,51575.0,27.3934,27.4281,27.3934,27.4107,51575.0
2021-05-19 13:00:00,31.6,31.63,31.59,31.63,50472.0,27.4107,27.4367,27.402,27.4367,50472.0
2021-05-19 13:05:00,31.63,31.72,31.62,31.67,72228.0,27.4367,27.5148,27.4281,27.4714,72228.0
2021-05-19 13:10:00,31.68,31.7,31.67,31.69,33688.0,27.4801,27.4974,27.4714,27.4888,33688.0
2021-05-19 13:15:00,31.69,31.72,31.68,31.71,34625.0,27.4888,27.5148,27.4801,27.5061,34625.0
2021-05-19 13:20:00,31.71,31.72,31.66,31.67,53796.0,27.5061,27.5148,27.4627,27.4714,53796.0
2021-05-19 13:25:00,31.66,31.69,31.61,31.69,103225.0,27.4627,27.4888,27.4194,27.4888,103225.0
2021-05-19 13:30:00,31.68,31.69,31.65,31.67,93471.0,27.4801,27.4888,27.4541,27.4714,93471.0
2021-05-19 13:35:00,31.67,31.69,31.63,31.68,65509.0,27.4714,27.4888,27.4367,27.4801,65509.0
2021-05-19 13:40:00,31.68,31.68,31.59,31.61,46470.0,27.4801,27.4801,27.402,27.4194,46470.0
2021-05-19 13:45:00,31.61,31.64,31.59,31.64,57568.0,27.4194,27.4454,27.402,27.4454,57568.0
2021-05-19 13:50:00,31.64,31.66,31.6,31.66,61153.0,27.4454,27.4627,27.4107,27.4627,61153.0
2021-05-19 13:55:00,31.66,31.67,31.62,31.62,40773.0,27.4627,27.4714,27.4281,27.4281,40773.0
2021-05-19 14:00:00,31.63,31.7,31.53,31.55,74874.0,27.4367,27.4974,27.35,27.3673,74874.0
2021-05-19 14:05:00,31.52,31.56,31.46,31.56,81028.0,27.3413,27.376,27.2893,27.376,81028.0
2021-05-19 14:10:00,31.55,31.57,31.5,31.55,56419.0,27.3673,27.3847,27.324,27.3673,56419.0
2021-05-19 14:15:00,31.55,31.55,31.47,31.52,59560.0,27.3673,27.3673,27.2979,27.3413,59560.0
2021-05-19 14:20:00,31.53,31.75,31.52,31.71,77161.0,27.35,27.5408,27.3413,27.5061,77161.0
2021-05-19 14:25:00,31.71,31.73,31.66,31.68,73527.0,27.5061,27.5235,27.4627,27.4801,73527.0
2021-05-19 14:30:00,31.68,31.75,31.61,31.63,94194.0,27.4801,27.5408,27.4194,27.4367,94194.0
2021-05-19 14:35:00,31.63,31.65,31.54,31.57,70830.0,27.4367,27.4541,27.3587,27.3847,70830.0
2021-05-19 14:40:00,31.56,31.59,31.54,31.58,56540.0,27.376,27.402,27.3587,27.3934,56540.0
2021-05-19 14:45:00,31.59,31.6,31.53,31.58,53960.0,27.402,27.4107,27.35,27.3934,53960.0
2021-05-19 14:50:00,31.58,31.6,31.54,31.59,52976.0,27.3934,27.4107,27.3587,27.402,52976.0
2021-05-19 14:55:00,31.59,31.65,31.55,31.58,54819.0,27.402,27.4541,27.3673,27.3934,54819.0
2021-05-19 15:00:00,31.57,31.58,31.54,31.58,65300.0,27.3847,27.3934,27.3587,27.3934,65300.0
2021-05-19 15:05:00,31.58,31.65,31.56,31.65,69002.0,27.3934,27.4541,27.376,27.4541,69002.0
2021-05-19 15:10:00,31.64,31.69,31.63,31.65,69719.0,27.4454,27.4888,27.4367,27.4541,69719.0
2021-05-19 15:15:00,31.65,31.68,31.64,31.66,68036.0,27.4541,27.4801,27.4454,27.4627,68036.0
2021-05-19 15:20:00,31.66,31.73,31.63,31.72,88298.0,27.4627,27.5235,27.4367,27.5148,88298.0
2021-05-19 15:25:00,31.73,31.76,31.69,31.75,103062.0,27.5235,27.5495,27.4888,27.5408,103062.0
2021-05-19 15:30:00,31.75,31.76,31.66,31.68,151483.0,27.5408,27.5495,27.4627,27.4801,151483.0
2021-05-19 15:35:00,31.68,31.72,31.65,31.71,96797.0,27.4801,27.5148,27.4541,27.5061,96797.0
2021-05-19 15:40:00,31.71,31.72,31.64,31.65,138822.0,27.5061,27.5148,27.4454,27.4541,138822.0
2021-05-19 15:45:00,31.65,31.71,31.6,31.65,322563.0,27.4541,27.5061,27.4107,27.4541,322563.0
2021-05-19 15:50:00,31.65,31.78,31.64,31.77,265203.0,27.4541,27.5668,27.4454,27.5582,265203.0
2021-05-19 15:55:00,31.78,31.83,31.75,31.83,603797.0,27.5668,27.6102,27.5408,27.6102,603797.0
2021-05-20 09:30:00,31.98,32.03,31.81,31.88,217010.0,27.7403,27.7837,27.5929,27.6536,217010.0
2021-05-20 09:35:00,31.88,31.89,31.8,31.81,73241.0,27.6536,27.6623,27.5842,27.5929,73241.0
2021-05-20 09:40:00,31.8,31.8,31.71,31.74,70487.0,27.5842,27.5842,27.5061,27.5321,70487.0
2021-05-20 09:45:00,31.73,31.79,31.71,31.75,110853.0,27.5235,27.5755,27.5061,27.5408,110853.0
2021-05-20 09:50:00,31.74,31.79,31.67,31.67,119119.0,27.5321,27.5755,27.4714,27.4714,119119.0
2021-05-20 09:55:00,31.67,31.77,31.67,31.7,55332.0,27.4714,27.5582,27.4714,27.4974,55332.0
2021-05-20 10:00:00,31.7,31.82,31.66,31.82,80557.0,27.4974,27.6015,27.4627,27.6015,80557.0
2021-05-20 10:05:00,31.81,31.82,31.65,31.68,93313.0,27.5929,27.6015,27.4541,27.4801,93313.0
2021-05-20 10:10:00,31.68,31.71,31.64,31.66,71815.0,27.4801,27.5061,27.4454,27.4627,71815.0
2021-05-20 10:15:00,31.66,31.69,31.63,31.69,66192.0,27.4627,27.4888,27.4367,27.4888,66192.0
2021-05-20 10:20:00,31.7,31.71,31.61,31.63,94178.0,27.4974,27.5061,27.4194,27.4367,94178.0
2021-05-20 10:25:00,31.63,31.66,31.6,31.62,118307.0,27.4367,27.4627,27.4107,27.4281,118307.0
2021-05-20 10:30:00,31.62,31.63,31.57,31.6,135697.0,27.4281,27.4367,27.3847,27.4107,135697.0
2021-05-20 10:35:00,31.6,31.7,31.57,31.69,115839.0,27.4107,27.4974,27.3847,27.4888,115839.0
2021-05-20 10:40:00,31.69,31.79,31.67,31.79,81281.0,27.4888,27.5755,27.4714,27.5755,81281.0
2021-05-20 10:45:00,31.79,31.86,31.79,31.84,61929.0,27.5755,27.6362,27.5755,27.6189,61929.0
2021-05-20 10:50:00,31.85,31.87,31.84,31.86,31499.0,27.6276,27.6449,27.6189,27.6362,31499.0
2021-05-20 10:55:00,31.86,31.9,31.85,31.87,45806.0,27.6362,27.6709,27.6276,27.6449,45806.0
2021-05-20 11:00:00,31.88,31.95,31.87,31.95,38702.0,27.6536,27.7143,27.6449,27.7143,38702.0
2021-05-20 11:05:00,31.95,32.0,31.95,31.98,57291.0,27.7143,27.7577,27.7143,27.7403,57291.0
2021-05-20 11:10:00,31.98,32.0,31.96,31.96,43929.0,27.7403,27.7577,27.723,27.723,43929.0
2021-05-20 11:15:00,31.97,32.01,31.96,32.0,27605.0,27.7316,27.7663,27.723,27.7577,27605.0
2021-05-20 11:20:00,32.0,32.02,31.98,32.01,28174.0,27.7577,27.775,27.7403,27.7663,28174.0
2021-05-20 11:25:00,32.01,32.03,32.0,32.02,37844.0,27.7663,27.7837,27.7577,27.775,37844.0
2021-05-20 11:30:00,32.02,32.09,32.02,32.08,42578.0,27.775,27.8357,27.775,27.8271,42578.0
2021-05-20 11:35:00,32.08,32.11,32.06,32.11,45312.0,27.8271,27.8531,27.8097,27.8531,45312.0
2021-05-20 11:40:00,32.11,32.12,32.07,32.11,46738.0,27.8531,27.8618,27.8184,27.8531,46738.0
2021-05-20 11:45:00,32.11,32.13,32.1,32.13,29144.0,27.8531,27.8704,27.8444,27.8704,29144.0
2021-05-20 11:50:00,32.13,32.15,32.06,32.07,47871.0,27.8704,27.8878,27.8097,27.8184,47871.0
2021-05-20 11:55:00,32.07,32.11,32.04,32.05,43306.0,27.8184,27.8531,27.7924,27.801,43306.0
2021-05-20 12:00:00,32.05,32.06,31.97,31.98,39169.0,27.801,27.8097,27.7316,27.7403,39169.0
2021-05-20 12:05:00,31.98,31.98,31.93,31.94,34170.0,27.7403,27.7403,27.697,27.7056,34170.0
2021-05-20 12:10:00,31.94,31.99,31.94,31.96,31841.0,27.7056,27.749,27.7056,27.723,31841.0
2021-05-20 12:15:00,31.96,32.0,31.95,31.96,29951.0,27.723,27.7577,27.7143,27.723,29951.0
2021-05-20 12:20:00,31.96,31.97,31.89,31.92,41387.0,27.723,27.7316,27.6623,27.6883,41387.0
2021-05-20 12:25:00,31.91,31.93,31.85,31.86,52752.0,27.6796,27.697,27.6276,27.6362,52752.0
2021-05-20 12:30:00,31.86,31.9,31.85,31.86,34104.0,27.6362,27.6709,27.6276,27.6362,34104.0
2021-05-20 12:35:00,31.87,31.87,31.8,31.82,41902.0,27.6449,27.6449,27.5842,27.6015,41902.0
2021-05-20 12:40:00,31.82,31.85,31.81,31.83,26745.0,27.6015,27.6276,27.5929,27.6102,26745.0
2021-05-20 12:45:00,31.83,31.87,31.83,31.86,25144.0,27.6102,27.6449,27.6102,27.6362,25144.0
2021-05-20 12:50:00,31.85,31.89,31.84,31.88,37454.0,27.6276,27.6623,27.6189,27.6536,37454.0
2021-05-20 12:55:00,31.87,31.9,31.84,31.89,30108.0,27.6449,27.6709,27.6189,27.6623,30108.0
2021-05-20 13:00:00,31.89,31.9,31.86,31.89,31126.0,27.6623,27.6709,27.6362,27.6623,31126.0
2021-05-20 13:05:00,31.9,31.96,31.9,31.94,28892.0,27.6709,27.723,27.6709,27.7056,28892.0
2021-05-20 13:10:00,31.94,31.97,31.93,31.96,25643.0,27.7056,27.7316,27.697,27.723,25643.0
2021-05-20 13:15:00,31.96,31.98,31.94,31.96,34938.0,27.723,27.7403,27.7056,27.723,34938.0
2021-05-20 13:20:00,31.96,31.99,31.96,31.99,27969.0,27.723,27.749,27.723,27.749,27969.0
2021-05-20 13:25:00,31.99,32.01,31.98,32.01,114952.0,27.749,27.7663,27.7403,27.7663,114952.0
2021-05-20 13:30:00,32.01,32.06,32.01,32.02,48889.0,27.7663,27.8097,27.7663,27.775,48889.0
2021-05-20 13:35:00,32.03,32.05,32.02,32.02,29159.0,27.7837,27.801,27.775,27.775,29159.0
2021-05-20 13:40:00,32.02,32.07,32.02,32.05,35569.0,27.775,27.8184,27.775,27.801,35569.0
2021-05-20 13:45:00,32.05,32.05,32.02,32.02,32594.0,27.801,27.801,27.775,27.775,32594.0
2021-05-20 13:50:00,32.02,32.03,31.92,31.95,65409.0,27.775,27.7837,27.6883,27.7143,65409.0
2021-05-20 13:55:00,31.95,31.98,31.92,31.95,35994.0,27.7143,27.7403,27.6883,27.7143,35994.0
2021-05-20 14:00:00,31.94,31.99,31.94,31.96,53491.0,27.7056,27.749,27.7056,27.723,53491.0
2021-05-20 14:05:00,31.96,31.99,31.95,31.98,50168.0,27.723,27.749,27.7143,27.7403,50168.0
2021-05-20 14:10:00,31.98,31.99,31.95,31.99,50972.0,27.7403,27.749,27.7143,27.749,50972.0
2021-05-20 14:15:00,31.99,32.0,31.97,32.0,41727.0,27.749,27.7577,27.7316,27.7577,41727.0
2021-05-20 14:20:00,31.99,32.0,31.98,31.99,28005.0,27.749,27.7577,27.7403,27.749,28005.0
2021-05-20 14:25:00,32.0,32.05,31.98,32.05,67500.0,27.7577,27.801,27.7403,27.801,67500.0
2021-05-20 14:30:00,32.06,32.07,32.03,32.05,49901.0,27.8097,27.8184,27.7837,27.801,49901.0
2021-05-20 14:35:00,32.05,32.07,32.04,32.07,36151.0,27.801,27.8184,27.7924,27.8184,36151.0
2021-05-20 14:40:00,32.07,32.09,32.06,32.08,55806.0,27.8184,27.8357,27.8097,27.8271,55806.0
2021-05-20 14:45:00,32.08,32.1,32.07,32.09,44231.0,27.8271,27.8444,27.8184,27.8357,44231.0
2021-05-20 14:50:00,32.08,32.09,32.06,32.09,71988.0,27.8271,27.8357,27.8097,27.8357,71988.0
2021-05-20 14:55:00,32.09,32.1,32.06,32.08,48494.0,27.8357,27.8444,27.8097,27.8271,48494.0
2021-05-20 15:00:00,32.08,32.13,32.04,32.12,61921.0,27.8271,27.8704,27.7924,27.8618,61921.0
2021-05-20 15:05:00,32.12,32.16,32.1,32.15,60885.0,27.8618,27.8965,27.8444,27.8878,60885.0
2021-05-20 15:10:00,32.14,32.19,32.13,32.15,75174.0,27.8791,27.9225,27.8704,27.8878,75174.0
2021-05-20 15:15:00,32.14,32.15,32.12,32.13,76098.0,27.8791,27.8878,27.8618,27.8704,76098.0
2021-05-20 15:20:00,32.13,32.19,32.13,32.15,138561.0,27.8704,27.9225,27.8704,27.8878,138561.0
2021-05-20 15:25:00,32.16,32.21,32.15,32.21,72758.0,27.8965,27.9398,27.8878,27.9398,72758.0
2021-05-20 15:30:00,32.21,32.21,32.14,32.15,87719.0,27.9398,27.9398,27.8791,27.8878,87719.0
2021-05-20 15:35:00,32.15,32.16,32.07,32.07,104798.0,27.8878,27.8965,27.8184,27.8184,104798.0
2021-05-20 15:40:00,32.08,32.09,32.04,32.08,142646.0,27.8271,27.8357,27.7924,27.8271,142646.0
2021-05-20 15:45:00,32.08,32.13,32.04,32.05,138012.0,27.8271,27.8704,27.7924,27.801,138012.0
2021-05-20 15:50:00,32.04,32.08,32.01,32.07,221076.0,27.7924,27.8271,27.7663,27.8184,221076.0
2021-05-20 15:55:00,32.07,32.08,32.0,32.04,431208.0,27.8184,27.8271,27.7577,27.7924,431208.0
2021-05-21 09:30:00,32.26,32.33,32.14,32.24,347813.0,27.9832,28.0439,27.8791,27.9659,347813.0
2021-05-21 09:35:00,32.23,32.27,32.17,32.27,189900.0,27.9572,27.9919,27.9051,27.9919,189900.0
2021-05-21 09:40:00,32.27,32.28,32.18,32.19,189172.0,27.9919,28.0006,27.9138,27.9225,189172.0
2021-05-21 09:45:00,32.19,32.2,32.12,32.2,103412.0,27.9225,27.9312,27.8618,27.9312,103412.0
2021-05-21 09:50:00,32.2,32.24,32.12,32.16,162519.0,27.9312,27.9659,27.8618,27.8965,162519.0
2021-05-21 09:55:00,32.17,32.31,32.14,32.25,187715.0,27.9051,28.0266,27.8791,27.9745,187715.0
2021-05-21 10:00:00,32.26,32.36,32.24,32.34,134322.0,27.9832,28.0699,27.9659,28.0526,134322.0
2021-05-21 10:05:00,32.35,32.43,32.31,32.43,90224.0,28.0613,28.1307,28.0266,28.1307,90224.0
2021-05-21 10:10:00,32.43,32.44,32.39,32.41,41807.0,28.1307,28.1393,28.096,28.1133,41807.0
2021-05-21 10:15:00,32.41,32.43,32.31,32.33,74304.0,28.1133,28.1307,28.0266,28.0439,74304.0
2021-05-21 10:20:00,32.33,32.35,32.3,32.3,42455.0,28.0439,28.0613,28.0179,28.0179,42455.0
2021-05-21 10:25:00,32.31,32.33,32.22,32.23,49512.0,28.0266,28.0439,27.9485,27.9572,49512.0
2021-05-21 10:30:00,32.22,32.28,32.21,32.27,45111.0,27.9485,28.0006,27.9398,27.9919,45111.0
2021-05-21 10:35:00,32.27,32.29,32.2,32.22,47623.0,27.9919,28.0092,27.9312,27.9485,47623.0
2021-05-21 10:40:00,32.21,32.25,32.21,32.25,40185.0,27.9398,27.9745,27.9398,27.9745,40185.0
2021-05-21 10:45:00,32.24,32.28,32.2,32.28,35849.0,27.9659,28.0006,27.9312,28.0006,35849.0
2021-05-21 10:50:00,32.27,32.29,32.23,32.23,36125.0,27.9919,28.0092,27.9572,27.9572,36125.0
2021-05-21 10:55:00,32.24,32.31,32.24,32.3,36008.0,27.9659,28.0266,27.9659,28.0179,36008.0
2021-05-21 11:00:00,32.31,32.32,32.28,32.3,35020.0,28.0266,28.0352,28.0006,28.0179,35020.0
2021-05-21 11:05:00,32.29,32.33,32.29,32.32,38455.0,28.0092,28.0439,28.0092,28.0352,38455.0
2021-05-21 11:10:00,32.32,32.33,32.26,32.27,38799.0,28.0352,28.0439,27.9832,27.9919,38799.0
2021-05-21 11:15:00,32.27,32.29,32.25,32.26,25174.0,27.9919,28.0092,27.9745,27.9832,25174.0
2021-05-21 11:20:00,32.26,32.27,32.22,32.22,55634.0,27.9832,27.9919,27.9485,27.9485,55634.0
2021-05-21 11:25:00,32.23,32.23,32.1,32.15,72938.0,27.9572,27.9572,27.8444,27.8878,72938.0
2021-05-21 11:30:00,32.15,32.19,32.13,32.17,32600.0,27.8878,27.9225,27.8704,27.9051,32600.0
2021-05-21 11:35:00,32.17,32.19,32.16,32.19,17167.0,27.9051,27.9225,27.8965,27.9225,17167.0
2021-05-21 11:40:00,32.19,32.21,32.18,32.2,27273.0,27.9225,27.9398,27.9138,27.9312,27273.0
2021-05-21 11:45:00,32.2,32.21,32.17,32.19,29204.0,27.9312,27.9398,27.9051,27.9225,29204.0
2021-05-21 11:50:00,32.19,32.19,32.14,32.15,24444.0,27.9225,27.9225,27.8791,27.8878,24444.0
2021-05-21 11:55:00,32.15,32.16,32.11,32.13,26743.0,27.8878,27.8965,27.8531,27.8704,26743.0
2021-05-21 12:00:00,32.13,32.17,32.13,32.16,40634.0,27.8704,27.9051,27.8704,27.8965,40634.0
2021-05-21 12:05:00,32.16,32.17,32.05,32.05,65355.0,27.8965,27.9051,27.801,27.801,65355.0
2021-05-21 12:10:00,32.05,32.11,32.05,32.08,48578.0,27.801,27.8531,27.801,27.8271,48578.0
2021-05-21 12:15:00,32.07,32.08,32.03,32.04,43970.0,27.8184,27.8271,27.7837,27.7924,43970.0
2021-05-21 12:20:00,32.04,32.04,32.0,32.01,55260.0,27.7924,27.7924,27.7577,27.7663,55260.0
2021-05-21 12:25:00,32.01,32.02,31.97,31.98,46373.0,27.7663,27.775,27.7316,27.7403,46373.0
2021-05-21 12:30:00,31.99,31.99,31.95,31.95,35235.0,27.749,27.749,27.7143,27.7143,35235.0
2021-05-21 12:35:00,31.95,31.95,31.92,31.94,36069.0,27.7143,27.7143,27.6883,27.7056,36069.0
2021-05-21 12:40:00,31.94,31.98,31.93,31.96,58963.0,27.7056,27.7403,27.697,27.723,58963.0
2021-05-21 12:45:00,31.96,31.97,31.92,31.94,38678.0,27.723,27.7316,27.6883,27.7056,38678.0
2021-05-21 12:50:00,31.94,31.94,31.88,31.88,25133.0,27.7056,27.7056,27.6536,27.6536,25133.0
2021-05-21 12:55:00,31.88,31.88,31.82,31.87,47808.0,27.6536,27.6536,27.6015,27.6449,47808.0
2021-05-21 13:00:00,31.86,31.88,31.84,31.87,42616.0,27.6362,27.6536,27.6189,27.6449,42616.0
2021-05-21 13:05:00,31.87,31.92,31.86,31.88,119972.0,27.6449,27.6883,27.6362,27.6536,119972.0
2021-05-21 13:10:00,31.88,31.91,31.87,31.88,23701.0,27.6536,27.6796,27.6449,27.6536,23701.0
2021-05-21 13:15:00,31.88,31.89,31.87,31.89,21940.0,27.6536,27.6623,27.6449,27.6623,21940.0
2021-05-21 13:20:00,31.89,31.94,31.88,31.92,46020.0,27.6623,27.7056,27.6536,27.6883,46020.0
2021-05-21 13:25:00,31.93,31.95,31.91,31.95,24919.0,27.697,27.7143,27.6796,27.7143,24919.0
2021-05-21 13:30:00,31.94,31.97,31.93,31.96,36289.0,27.7056,27.7316,27.697,27.723,36289.0
2021-05-21 13:35:00,31.96,31.99,31.94,31.98,31256.0,27.723,27.749,27.7056,27.7403,31256.0
2021-05-21 13:40:00,31.98,31.98,31.93,31.93,25788.0,27.7403,27.7403,27.697,27.697,25788.0
2021-05-21 13:45:00,31.93,31.93,31.89,31.91,23905.0,27.697,27.697,27.6623,27.6796,23905.0
2021-05-21 13:50:00,31.91,31.92,31.9,31.92,19849.0,27.6796,27.6883,27.6709,27.6883,19849.0
2021-05-21 13:55:00,31.92,31.95,31.91,31.95,31487.0,27.6883,27.7143,27.6796,27.7143,31487.0
2021-05-21 14:00:00,31.95,31.96,31.87,31.89,105579.0,27.7143,27.723,27.6449,27.6623,105579.0
2021-05-21 14:05:00,31.89,31.95,31.88,31.94,82815.0,27.6623,27.7143,27.6536,27.7056,82815.0
2021-05-21 14:10:00,31.94,31.96,31.91,31.96,62198.0,27.7056,27.723,27.6796,27.723,62198.0
2021-05-21 14:15:00,31.96,31.96,31.91,31.91,47389.0,27.723,27.723,27.6796,27.6796,47389.0
2021-05-21 14:20:00,31.91,31.92,31.84,31.85,136754.0,27.6796,27.6883,27.6189,27.6276,136754.0
2021-05-21 14:25:00,31.85,31.85,31.8,31.83,108189.0,27.6276,27.6276,27.5842,27.6102,108189.0
2021-05-21 14:30:00,31.84,31.87,31.8,31.8,92061.0,27.6189,27.6449,27.5842,27.5842,92061.0
2021-05-21 14:35:00,31.81,31.85,31.78,31.81,57456.0,27.5929,27.6276,27.5668,27.5929,57456.0
2021-05-21 14:40:00,31.81,31.81,31.78,31.8,17937.0,27.5929,27.5929,27.5668,27.5842,17937.0
2021-05-21 14:45:00,31.8,31.84,31.8,31.83,24928.0,27.5842,27.6189,27.5842,27.6102,24928.0
2021-05-21 14:50:00,31.83,31.86,31.82,31.85,51250.0,27.6102,27.6362,27.6015,27.6276,51250.0
2021-05-21 14:55:00,31.85,31.85,31.82,31.84,59132.0,27.6276,27.6276,27.6015,27.6189,59132.0
2021-05-21 15:00:00,31.84,31.84,31.77,31.78,108401.0,27.6189,27.6189,27.5582,27.5668,108401.0
2021-05-21 15:05:00,31.79,31.82,31.76,31.77,84137.0,27.5755,27.6015,27.5495,27.5582,84137.0
2021-05-21 15:10:00,31.77,31.86,31.76,31.82,157154.0,27.5582,27.6362,27.5495,27.6015,157154.0
2021-05-21 15:15:00,31.82,31.85,31.79,31.79,70803.0,27.6015,27.6276,27.5755,27.5755,70803.0
2021-05-21 15:20:00,31.79,31.86,31.76,31.82,171099.0,27.5755,27.6362,27.5495,27.6015,171099.0
2021-05-21 15:25:00,31.81,31.81,31.77,31.8,107883.0,27.5929,27.5929,27.5582,27.5842,107883.0
2021-05-21 15:30:00,31.8,31.8,31.69,31.71,111124.0,27.5842,27.5842,27.4888,27.5061,111124.0
2021-05-21 15:35:00,31.71,31.73,31.69,31.73,197117.0,27.5061,27.5235,27.4888,27.5235,197117.0
2021-05-21 15:40:00,31.72,31.74,31.7,31.71,183124.0,27.5148,27.5321,27.4974,27.5061,183124.0
2021-05-21 15:45:00,31.71,31.72,31.66,31.72,220480.0,27.5061,27.5148,27.4627,27.5148,220480.0
2021-05-21 15:50:00,31.72,31.72,31.67,31.69,240496.0,27.5148,27.5148,27.4714,27.4888,240496.0
2021-05-21 15:55:00,31.69,31.71,31.63,31.69,899119.0,27.4888,27.5061,27.4367,27.4888,899119.0
2021-05-24 09:30:00,32.89,32.89,32.33,32.45,619799.0,28.5297,28.5297,28.0439,28.148,619799.0
2021-05-24 09:35:00,32.47,32.51,32.17,32.19,265972.0,28.1654,28.2001,27.9051,27.9225,265972.0
2021-05-24 09:40:00,32.2,32.28,32.11,32.25,174827.0,27.9312,28.0006,27.8531,27.9745,174827.0
2021-05-24 09:45:00,32.25,32.36,32.2,32.34,255198.0,27.9745,28.0699,27.9312,28.0526,255198.0
2021-05-24 09:50:00,32.34,32.39,32.28,32.37,115148.0,28.0526,28.096,28.0006,28.0786,115148.0
2021-05-24 09:55:00,32.36,32.47,32.36,32.43,114700.0,28.0699,28.1654,28.0699,28.1307,114700.0
2021-05-24 10:00:00,32.44,32.48,32.41,32.43,104947.0,28.1393,28.174,28.1133,28.1307,104947.0
2021-05-24 10:05:00,32.43,32.45,32.4,32.41,53389.0,28.1307,28.148,28.1046,28.1133,53389.0
2021-05-24 10:10:00,32.42,32.43,32.33,32.43,72907.0,28.122,28.1307,28.0439,28.1307,72907.0
2021-05-24 10:15:00,32.43,32.49,32.42,32.45,155426.0,28.1307,28.1827,28.122,28.148,155426.0
2021-05-24 10:20:00,32.45,32.46,32.31,32.33,104463.0,28.148,28.1567,28.0266,28.0439,104463.0
2021-05-24 10:25:00,32.33,32.34,32.27,32.29,60301.0,28.0439,28.0526,27.9919,28.0092,60301.0
2021-05-24 10:30:00,32.29,32.32,32.27,32.3,53330.0,28.0092,28.0352,27.9919,28.0179,53330.0
2021-05-24 10:35:00,32.29,32.4,32.28,32.4,59869.0,28.0092,28.1046,28.0006,28.1046,59869.0
2021-05-24 10:40:00,32.4,32.43,32.38,32.4,82049.0,28.1046,28.1307,28.0873,28.1046,82049.0
2021-05-24 10:45:00,32.39,32.4,32.35,32.38,58402.0,28.096,28.1046,28.0613,28.0873,58402.0
2021-05-24 10:50:00,32.38,32.42,32.37,32.38,148270.0,28.0873,28.122,28.0786,28.0873,148270.0
2021-05-24 10:55:00,32.38,32.41,32.37,32.38,53335.0,28.0873,28.1133,28.0786,28.0873,53335.0
2021-05-24 11:00:00,32.38,32.42,32.35,32.36,77818.0,28.0873,28.122,28.0613,28.0699,77818.0
2021-05-24 11:05:00,32.37,32.42,32.35,32.4,57474.0,28.0786,28.122,28.0613,28.1046,57474.0
2021-05-24 11:10:00,32.41,32.42,32.37,32.38,65354.0,28.1133,28.122,28.0786,28.0873,65354.0
2021-05-24 11:15:00,32.38,32.38,32.35,32.36,54116.0,28.0873,28.0873,28.0613,28.0699,54116.0
2021-05-24 11:20:00,32.35,32.36,32.34,32.35,73661.0,28.0613,28.0699,28.0526,28.0613,73661.0
2021-05-24 11:25:00,32.34,32.36,32.34,32.36,90537.0,28.0526,28.0699,28.0526,28.0699,90537.0
2021-05-24 11:30:00,32.36,32.43,32.35,32.4,93053.0,28.0699,28.1307,28.0613,28.1046,93053.0
2021-05-24 11:35:00,32.4,32.4,32.28,32.29,93559.0,28.1046,28.1046,28.0006,28.0092,93559.0
2021-05-24 11:40:00,32.29,32.34,32.27,32.31,99235.0,28.0092,28.0526,27.9919,28.0266,99235.0
2021-05-24 11:45:00,32.3,32.36,32.3,32.35,44946.0,28.0179,28.0699,28.0179,28.0613,44946.0
2021-05-24 11:50:00,32.35,32.36,32.3,32.32,95429.0,28.0613,28.0699,28.0179,28.0352,95429.0
2021-05-24 11:55:00,32.32,32.35,32.31,32.34,55769.0,28.0352,28.0613,28.0266,28.0526,55769.0
2021-05-24 12:00:00,32.34,32.37,32.34,32.34,42644.0,28.0526,28.0786,28.0526,28.0526,42644.0
2021-05-24 12:05:00,32.34,32.35,32.3,32.3,61891.0,28.0526,28.0613,28.0179,28.0179,61891.0
2021-05-24 12:10:00,32.3,32.33,32.29,32.3,53660.0,28.0179,28.0439,28.0092,28.0179,53660.0
2021-05-24 12:15:00,32.3,32.31,32.23,32.25,83870.0,28.0179,28.0266,27.9572,27.9745,83870.0
2021-05-24 12:20:00,32.25,32.28,32.23,32.25,71933.0,27.9745,28.0006,27.9572,27.9745,71933.0
2021-05-24 12:25:00,32.25,32.25,32.17,32.19,68852.0,27.9745,27.9745,27.9051,27.9225,68852.0
2021-05-24 12:30:00,32.2,32.25,32.19,32.25,92446.0,27.9312,27.9745,27.9225,27.9745,92446.0
2021-05-24 12:35:00,32.25,32.31,32.25,32.3,81676.0,27.9745,28.0266,27.9745,28.0179,81676.0
2021-05-24 12:40:00,32.3,32.35,32.29,32.35,42751.0,28.0179,28.0613,28.0092,28.0613,42751.0
2021-05-24 12:45:00,32.34,32.35,32.29,32.31,99076.0,28.0526,28.0613,28.0092,28.0266,99076.0
2021-05-24 12:50:00,32.3,32.34,32.3,32.32,51091.0,28.0179,28.0526,28.0179,28.0352,51091.0
2021-05-24 12:55:00,32.32,32.33,32.3,32.33,36534.0,28.0352,28.0439,28.0179,28.0439,36534.0
2021-05-24 13:00:00,32.33,32.34,32.3,32.33,57208.0,28.0439,28.0526,28.0179,28.0439,57208.0
2021-05-24 13:05:00,32.33,32.33,32.28,32.3,37022.0,28.0439,28.0439,28.0006,28.0179,37022.0
2021-05-24 13:10:00,32.29,32.32,32.29,32.31,38066.0,28.0092,28.0352,28.0092,28.0266,38066.0
2021-05-24 13:15:00,32.31,32.35,32.29,32.34,42656.0,28.0266,28.0613,28.0092,28.0526,42656.0
2021-05-24 13:20:00,32.33,32.34,32.3,32.32,46044.0,28.0439,28.0526,28.0179,28.0352,46044.0
2021-05-24 13:25:00,32.32,32.35,32.3,32.34,30931.0,28.0352,28.0613,28.0179,28.0526,30931.0
2021-05-24 13:30:00,32.34,32.4,32.34,32.4,73039.0,28.0526,28.1046,28.0526,28.1046,73039.0
2021-05-24 13:35:00,32.4,32.41,32.35,32.37,68087.0,28.1046,28.1133,28.0613,28.0786,68087.0
2021-05-24 13:40:00,32.37,32.38,32.35,32.36,43284.0,28.0786,28.0873,28.0613,28.0699,43284.0
2021-05-24 13:45:00,32.35,32.36,32.33,32.36,55579.0,28.0613,28.0699,28.0439,28.0699,55579.0
2021-05-24 13:50:00,32.36,32.36,32.33,32.35,25640.0,28.0699,28.0699,28.0439,28.0613,25640.0
2021-05-24 13:55:00,32.34,32.36,32.33,32.33,43251.0,28.0526,28.0699,28.0439,28.0439,43251.0
2021-05-24 14:00:00,32.34,32.35,32.29,32.29,58529.0,28.0526,28.0613,28.0092,28.0092,58529.0
2021-05-24 14:05:00,32.3,32.31,32.27,32.31,37439.0,28.0179,28.0266,27.9919,28.0266,37439.0
2021-05-24 14:10:00,32.3,32.34,32.28,32.3,83657.0,28.0179,28.0526,28.0006,28.0179,83657.0
2021-05-24 14:15:00,32.3,32.35,32.3,32.34,53981.0,28.0179,28.0613,28.0179,28.0526,53981.0
2021-05-24 14:20:00,32.34,32.35,32.32,32.34,46433.0,28.0526,28.0613,28.0352,28.0526,46433.0
2021-05-24 14:25:00,32.34,32.37,32.31,32.36,68936.0,28.0526,28.0786,28.0266,28.0699,68936.0
2021-05-24 14:30:00,32.36,32.39,32.34,32.37,70252.0,28.0699,28.096,28.0526,28.0786,70252.0
2021-05-24 14:35:00,32.37,32.38,32.34,32.36,83128.0,28.0786,28.0873,28.0526,28.0699,83128.0
2021-05-24 14:40:00,32.36,32.37,32.35,32.37,47991.0,28.0699,28.0786,28.0613,28.0786,47991.0
2021-05-24 14:45:00,32.37,32.4,32.36,32.39,45662.0,28.0786,28.1046,28.0699,28.096,45662.0
2021-05-24 14:50:00,32.4,32.4,32.37,32.38,67316.0,28.1046,28.1046,28.0786,28.0873,67316.0
2021-05-24 14:55:00,32.38,32.41,32.38,32.41,80779.0,28.0873,28.1133,28.0873,28.1133,80779.0
2021-05-24 15:00:00,32.41,32.49,32.4,32.48,91245.0,28.1133,28.1827,28.1046,28.174,91245.0
2021-05-24 15:05:00,32.48,32.54,32.48,32.53,118039.0,28.174,28.2261,28.174,28.2174,118039.0
2021-05-24 15:10:00,32.54,32.56,32.52,32.52,109103.0,28.2261,28.2434,28.2087,28.2087,109103.0
2021-05-24 15:15:00,32.52,32.53,32.48,32.5,80311.0,28.2087,28.2174,28.174,28.1914,80311.0
2021-05-24 15:20:00,32.5,32.51,32.47,32.48,96884.0,28.1914,28.2001,28.1654,28.174,96884.0
2021-05-24 15:25:00,32.48,32.51,32.47,32.51,71067.0,28.174,28.2001,28.1654,28.2001,71067.0
2021-05-24 15:30:00,32.51,32.52,32.42,32.45,117295.0,28.2001,28.2087,28.122,28.148,117295.0
2021-05-24 15:35:00,32.45,32.45,32.41,32.42,85352.0,28.148,28.148,28.1133,28.122,85352.0
2021-05-24 15:40:00,32.42,32.44,32.41,32.44,90720.0,28.122,28.1393,28.1133,28.1393,90720.0
2021-05-24 15:45:00,32.43,32.43,32.39,32.4,189380.0,28.1307,28.1307,28.096,28.1046,189380.0
2021-05-24 15:50:00,32.39,32.39,32.34,32.36,175705.0,28.096,28.096,28.0526,28.0699,175705.0
2021-05-24 15:55:00,32.37,32.37,32.3,32.32,370255.0,28.0786,28.0786,28.0179,28.0352,370255.0
2021-05-25 09:30:00,32.5,32.75,32.43,32.66,266899.0,28.1914,28.4082,28.1307,28.3302,266899.0
2021-05-25 09:35:00,32.67,32.8,32.65,32.77,128586.0,28.3388,28.4516,28.3215,28.4256,128586.0
2021-05-25 09:40:00,32.76,32.79,32.7,32.77,111601.0,28.4169,28.4429,28.3649,28.4256,111601.0
2021-05-25 09:45:00,32.76,32.8,32.69,32.72,151150.0,28.4169,28.4516,28.3562,28.3822,151150.0
2021-05-25 09:50:00,32.7,32.72,32.53,32.54,63308.0,28.3649,28.3822,28.2174,28.2261,63308.0
2021-05-25 09:55:00,32.54,32.58,32.51,32.55,127048.0,28.2261,28.2608,28.2001,28.2348,127048.0
2021-05-25 10:00:00,32.55,32.58,32.5,32.51,157969.0,28.2348,28.2608,28.1914,28.2001,157969.0
2021-05-25 10:05:00,32.52,32.52,32.45,32.48,51224.0,28.2087,28.2087,28.148,28.174,51224.0
2021-05-25 10:10:00,32.47,32.48,32.42,32.43,66143.0,28.1654,28.174,28.122,28.1307,66143.0
2021-05-25 10:15:00,32.44,32.46,32.4,32.43,57001.0,28.1393,28.1567,28.1046,28.1307,57001.0
2021-05-25 10:20:00,32.43,32.45,32.38,32.4,74650.0,28.1307,28.148,28.0873,28.1046,74650.0
2021-05-25 10:25:00,32.4,32.4,32.35,32.36,64949.0,28.1046,28.1046,28.0613,28.0699,64949.0
2021-05-25 10:30:00,32.36,32.36,32.27,32.29,98076.0,28.0699,28.0699,27.9919,28.0092,98076.0
2021-05-25 10:35:00,32.28,32.35,32.26,32.35,82131.0,28.0006,28.0613,27.9832,28.0613,82131.0
2021-05-25 10:40:00,32.34,32.36,32.31,32.34,74382.0,28.0526,28.0699,28.0266,28.0526,74382.0
2021-05-25 10:45:00,32.35,32.37,32.34,32.35,43350.0,28.0613,28.0786,28.0526,28.0613,43350.0
2021-05-25 10:50:00,32.35,32.4,32.35,32.38,61197.0,28.0613,28.1046,28.0613,28.0873,61197.0
2021-05-25 10:55:00,32.38,32.4,32.34,32.34,37730.0,28.0873,28.1046,28.0526,28.0526,37730.0
2021-05-25 11:00:00,32.34,32.35,32.23,32.24,57866.0,28.0526,28.0613,27.9572,27.9659,57866.0
2021-05-25 11:05:00,32.24,32.28,32.2,32.26,37234.0,27.9659,28.0006,27.9312,27.9832,37234.0
2021-05-25 11:10:00,32.25,32.31,32.25,32.27,47231.0,27.9745,28.0266,27.9745,27.9919,47231.0
2021-05-25 11:15:00,32.28,32.28,32.21,32.23,34290.0,28.0006,28.0006,27.9398,27.9572,34290.0
2021-05-25 11:20:00,32.23,32.25,32.21,32.24,25800.0,27.9572,27.9745,27.9398,27.9659,25800.0
2021-05-25 11:25:00,32.24,32.25,32.15,32.19,43547.0,27.9659,27.9745,27.8878,27.9225,43547.0
2021-05-25 11:30:00,32.19,32.21,32.15,32.19,28223.0,27.9225,27.9398,27.8878,27.9225,28223.0
2021-05-25 11:35:00,32.19,32.22,32.17,32.22,71176.0,27.9225,27.9485,27.9051,27.9485,71176.0
2021-05-25 11:40:00,32.21,32.26,32.2,32.22,63656.0,27.9398,27.9832,27.9312,27.9485,63656.0
2021-05-25 11:45:00,32.22,32.26,32.2,32.21,46890.0,27.9485,27.9832,27.9312,27.9398,46890.0
2021-05-25 11:50:00,32.21,32.24,32.2,32.2,30039.0,27.9398,27.9659,27.9312,27.9312,30039.0
2021-05-25 11:55:00,32.21,32.25,32.2,32.25,39713.0,27.9398,27.9745,27.9312,27.9745,39713.0
2021-05-25 12:00:00,32.25,32.28,32.23,32.28,70614.0,27.9745,28.0006,27.9572,28.0006,70614.0
2021-05-25 12:05:00,32.27,32.31,32.26,32.31,21218.0,27.9919,28.0266,27.9832,28.0266,21218.0
2021-05-25 12:10:00,32.31,32.32,32.29,32.29,27982.0,28.0266,28.0352,28.0092,28.0092,27982.0
2021-05-25 12:15:00,32.3,32.31,32.27,32.29,28807.0,28.0179,28.0266,27.9919,28.0092,28807.0
2021-05-25 12:20:00,32.29,32.33,32.28,32.3,25369.0,28.0092,28.0439,28.0006,28.0179,25369.0
2021-05-25 12:25:00,32.3,32.32,32.28,32.31,31781.0,28.0179,28.0352,28.0006,28.0266,31781.0
2021-05-25 12:30:00,32.31,32.32,32.28,32.29,26744.0,28.0266,28.0352,28.0006,28.0092,26744.0
2021-05-25 12:35:00,32.29,32.29,32.24,32.26,37175.0,28.0092,28.0092,27.9659,27.9832,37175.0
2021-05-25 12:40:00,32.25,32.26,32.22,32.23,34883.0,27.9745,27.9832,27.9485,27.9572,34883.0
2021-05-25 12:45:00,32.23,32.26,32.22,32.25,33680.0,27.9572,27.9832,27.9485,27.9745,33680.0
2021-05-25 12:50:00,32.24,32.25,32.21,32.23,34891.0,27.9659,27.9745,27.9398,27.9572,34891.0
2021-05-25 12:55:00,32.23,32.24,32.21,32.23,33600.0,27.9572,27.9659,27.9398,27.9572,33600.0
2021-05-25 13:00:00,32.22,32.22,32.18,32.19,41758.0,27.9485,27.9485,27.9138,27.9225,41758.0
2021-05-25 13:05:00,32.19,32.2,32.16,32.2,39143.0,27.9225,27.9312,27.8965,27.9312,39143.0
2021-05-25 13:10:00,32.19,32.21,32.17,32.19,39915.0,27.9225,27.9398,27.9051,27.9225,39915.0
2021-05-25 13:15:00,32.2,32.21,32.18,32.19,35403.0,27.9312,27.9398,27.9138,27.9225,35403.0
2021-05-25 13:20:00,32.19,32.26,32.19,32.26,50075.0,27.9225,27.9832,27.9225,27.9832,50075.0
2021-05-25 13:25:00,32.26,32.27,32.2,32.23,63561.0,27.9832,27.9919,27.9312,27.9572,63561.0
2021-05-25 13:30:00,32.23,32.23,32.21,32.22,13971.0,27.9572,27.9572,27.9398,27.9485,13971.0
2021-05-25 13:35:00,32.22,32.26,32.2,32.23,42903.0,27.9485,27.9832,27.9312,27.9572,42903.0
2021-05-25 13:40:00,32.24,32.25,32.2,32.22,42053.0,27.9659,27.9745,27.9312,27.9485,42053.0
2021-05-25 13:45:00,32.22,32.23,32.19,32.2,39706.0,27.9485,27.9572,27.9225,27.9312,39706.0
2021-05-25 13:50:00,32.2,32.21,32.19,32.21,20280.0,27.9312,27.9398,27.9225,27.9398,20280.0
2021-05-25 13:55:00,32.21,32.22,32.19,32.21,49446.0,27.9398,27.9485,27.9225,27.9398,49446.0
2021-05-25 14:00:00,32.21,32.21,32.14,32.18,64800.0,27.9398,27.9398,27.8791,27.9138,64800.0
2021-05-25 14:05:00,32.18,32.22,32.16,32.18,61310.0,27.9138,27.9485,27.8965,27.9138,61310.0
2021-05-25 14:10:00,32.17,32.2,32.16,32.18,44364.0,27.9051,27.9312,27.8965,27.9138,44364.0
2021-05-25 14:15:00,32.18,32.2,32.16,32.17,38425.0,27.9138,27.9312,27.8965,27.9051,38425.0
2021-05-25 14:20:00,32.17,32.18,32.14,32.15,29206.0,27.9051,27.9138,27.8791,27.8878,29206.0
2021-05-25 14:25:00,32.15,32.16,32.13,32.13,42666.0,27.8878,27.8965,27.8704,27.8704,42666.0
2021-05-25 14:30:00,32.14,32.15,32.09,32.11,111615.0,27.8791,27.8878,27.8357,27.8531,111615.0
2021-05-25 14:35:00,32.1,32.1,32.07,32.09,56279.0,27.8444,27.8444,27.8184,27.8357,56279.0
2021-05-25 14:40:00,32.1,32.11,32.09,32.11,40368.0,27.8444,27.8531,27.8357,27.8531,40368.0
2021-05-25 14:45:00,32.11,32.11,32.08,32.08,35746.0,27.8531,27.8531,27.8271,27.8271,35746.0
2021-05-25 14:50:00,32.09,32.1,32.05,32.06,68612.0,27.8357,27.8444,27.801,27.8097,68612.0
2021-05-25 14:55:00,32.06,32.08,32.02,32.02,65420.0,27.8097,27.8271,27.775,27.775,65420.0
2021-05-25 15:00:00,32.02,32.03,32.0,32.0,56174.0,27.775,27.7837,27.7577,27.7577,56174.0
2021-05-25 15:05:00,32.0,32.02,31.98,31.98,78522.0,27.7577,27.775,27.7403,27.7403,78522.0
2021-05-25 15:10:00,31.98,31.99,31.96,31.96,92607.0,27.7403,27.749,27.723,27.723,92607.0
2021-05-25 15:15:00,31.97,32.0,31.96,31.99,132301.0,27.7316,27.7577,27.723,27.749,132301.0
2021-05-25 15:20:00,31.99,32.01,31.96,31.99,127357.0,27.749,27.7663,27.723,27.749,127357.0
2021-05-25 15:25:00,31.99,32.0,31.98,31.98,80507.0,27.749,27.7577,27.7403,27.7403,80507.0
2021-05-25 15:30:00,31.98,31.98,31.89,31.9,142960.0,27.7403,27.7403,27.6623,27.6709,142960.0
2021-05-25 15:35:00,31.9,31.92,31.88,31.91,264313.0,27.6709,27.6883,27.6536,27.6796,264313.0
2021-05-25 15:40:00,31.92,31.93,31.89,31.92,210895.0,27.6883,27.697,27.6623,27.6883,210895.0
2021-05-25 15:45:00,31.92,31.93,31.87,31.88,216698.0,27.6883,27.697,27.6449,27.6536,216698.0
2021-05-25 15:50:00,31.88,31.89,31.81,31.85,366997.0,27.6536,27.6623,27.5929,27.6276,366997.0
2021-05-25 15:55:00,31.85,31.89,31.85,31.88,520549.0,27.6276,27.6623,27.6276,27.6536,520549.0
2021-05-26 09:30:00,31.95,32.15,31.88,32.12,202178.0,27.7143,27.8878,27.6536,27.8618,202178.0
2021-05-26 09:35:00,32.15,32.15,31.95,31.99,131965.0,27.8878,27.8878,27.7143,27.749,131965.0
2021-05-26 09:40:00,31.99,32.07,31.92,31.93,136634.0,27.749,27.8184,27.6883,27.697,136634.0
2021-05-26 09:45:00,31.94,31.95,31.8,31.8,128045.0,27.7056,27.7143,27.5842,27.5842,128045.0
2021-05-26 09:50:00,31.79,31.86,31.77,31.81,99946.0,27.5755,27.6362,27.5582,27.5929,99946.0
2021-05-26 09:55:00,31.8,31.9,31.79,31.85,130755.0,27.5842,27.6709,27.5755,27.6276,130755.0
2021-05-26 10:00:00,31.85,31.89,31.82,31.87,104013.0,27.6276,27.6623,27.6015,27.6449,104013.0
2021-05-26 10:05:00,31.87,31.93,31.84,31.93,101885.0,27.6449,27.697,27.6189,27.697,101885.0
2021-05-26 10:10:00,31.93,32.01,31.92,31.98,102183.0,27.697,27.7663,27.6883,27.7403,102183.0
2021-05-26 10:15:00,31.98,31.99,31.94,31.98,95566.0,27.7403,27.749,27.7056,27.7403,95566.0
2021-05-26 10:20:00,31.98,32.01,31.96,32.01,61190.0,27.7403,27.7663,27.723,27.7663,61190.0
2021-05-26 10:25:00,32.01,32.01,31.97,31.99,84473.0,27.7663,27.7663,27.7316,27.749,84473.0
2021-05-26 10:30:00,31.99,31.99,31.96,31.97,79070.0,27.749,27.749,27.723,27.7316,79070.0
2021-05-26 10:35:00,31.98,32.01,31.96,31.98,60836.0,27.7403,27.7663,27.723,27.7403,60836.0
2021-05-26 10:40:00,31.98,32.02,31.94,31.96,70784.0,27.7403,27.775,27.7056,27.723,70784.0
2021-05-26 10:45:00,31.96,31.98,31.9,31.91,76684.0,27.723,27.7403,27.6709,27.6796,76684.0
2021-05-26 10:50:00,31.91,31.96,31.9,31.93,91351.0,27.6796,27.723,27.6709,27.697,91351.0
2021-05-26 10:55:00,31.94,31.94,31.92,31.93,60424.0,27.7056,27.7056,27.6883,27.697,60424.0
2021-05-26 11:00:00,31.94,31.96,31.93,31.94,84452.0,27.7056,27.723,27.697,27.7056,84452.0
2021-05-26 11:05:00,31.94,31.94,31.91,31.93,67129.0,27.7056,27.7056,27.6796,27.697,67129.0
2021-05-26 11:10:00,31.92,31.94,31.88,31.92,61390.0,27.6883,27.7056,27.6536,27.6883,61390.0
2021-05-26 11:15:00,31.92,31.92,31.88,31.89,52795.0,27.6883,27.6883,27.6536,27.6623,52795.0
2021-05-26 11:20:00,31.89,31.92,31.88,31.9,62033.0,27.6623,27.6883,27.6536,27.6709,62033.0
2021-05-26 11:25:00,31.9,31.93,31.88,31.92,79059.0,27.6709,27.697,27.6536,27.6883,79059.0
2021-05-26 11:30:00,31.91,31.92,31.89,31.92,66835.0,27.6796,27.6883,27.6623,27.6883,66835.0
2021-05-26 11:35:00,31.93,31.93,31.91,31.93,34846.0,27.697,27.697,27.6796,27.697,34846.0
2021-05-26 11:40:00,31.93,31.94,31.91,31.93,52562.0,27.697,27.7056,27.6796,27.697,52562.0
2021-05-26 11:45:00,31.93,32.03,31.92,32.03,99883.0,27.697,27.7837,27.6883,27.7837,99883.0
2021-05-26 11:50:00,32.03,32.06,32.02,32.05,65239.0,27.7837,27.8097,27.775,27.801,65239.0
2021-05-26 11:55:00,32.05,32.1,32.04,32.05,88919.0,27.801,27.8444,27.7924,27.801,88919.0
2021-05-26 12:00:00,32.05,32.06,32.03,32.03,42204.0,27.801,27.8097,27.7837,27.7837,42204.0
2021-05-26 12:05:00,32.03,32.05,32.02,32.04,69912.0,27.7837,27.801,27.775,27.7924,69912.0
2021-05-26 12:10:00,32.04,32.04,31.99,31.99,47867.0,27.7924,27.7924,27.749,27.749,47867.0
2021-05-26 12:15:00,32.0,32.01,31.99,32.01,45175.0,27.7577,27.7663,27.749,27.7663,45175.0
2021-05-26 12:20:00,32.01,32.02,31.99,32.01,43903.0,27.7663,27.775,27.749,27.7663,43903.0
2021-05-26 12:25:00,32.0,32.03,31.99,32.02,64499.0,27.7577,27.7837,27.749,27.775,64499.0
2021-05-26 12:30:00,32.03,32.03,32.01,32.02,34883.0,27.7837,27.7837,27.7663,27.775,34883.0
2021-05-26 12:35:00,32.01,32.01,31.98,32.01,43581.0,27.7663,27.7663,27.7403,27.7663,43581.0
2021-05-26 12:40:00,32.01,32.02,32.0,32.01,36806.0,27.7663,27.775,27.7577,27.7663,36806.0
2021-05-26 12:45:00,32.0,32.01,31.98,31.99,56794.0,27.7577,27.7663,27.7403,27.749,56794.0
2021-05-26 12:50:00,31.99,32.0,31.98,31.99,30513.0,27.749,27.7577,27.7403,27.749,30513.0
2021-05-26 12:55:00,31.99,32.0,31.95,31.96,56526.0,27.749,27.7577,27.7143,27.723,56526.0
2021-05-26 13:00:00,31.96,32.01,31.95,32.01,102694.0,27.723,27.7663,27.7143,27.7663,102694.0
2021-05-26 13:05:00,32.01,32.01,31.94,31.95,99556.0,27.7663,27.7663,27.7056,27.7143,99556.0
2021-05-26 13:10:00,31.96,31.98,31.95,31.97,38329.0,27.723,27.7403,27.7143,27.7316,38329.0
2021-05-26 13:15:00,31.97,32.0,31.96,32.0,47068.0,27.7316,27.7577,27.723,27.7577,47068.0
2021-05-26 13:20:00,32.0,32.01,31.97,31.98,44358.0,27.7577,27.7663,27.7316,27.7403,44358.0
2021-05-26 13:25:00,31.98,32.0,31.96,31.96,49945.0,27.7403,27.7577,27.723,27.723,49945.0
2021-05-26 13:30:00,31.97,31.98,31.94,31.97,52292.0,27.7316,27.7403,27.7056,27.7316,52292.0
2021-05-26 13:35:00,31.97,31.97,31.94,31.97,52947.0,27.7316,27.7316,27.7056,27.7316,52947.0
2021-05-26 13:40:00,31.96,31.97,31.9,31.93,107217.0,27.723,27.7316,27.6709,27.697,107217.0
2021-05-26 13:45:00,31.93,31.94,31.9,31.92,119343.0,27.697,27.7056,27.6709,27.6883,119343.0
2021-05-26 13:50:00,31.92,31.92,31.88,31.9,47979.0,27.6883,27.6883,27.6536,27.6709,47979.0
2021-05-26 13:55:00,31.89,31.92,31.89,31.92,40987.0,27.6623,27.6883,27.6623,27.6883,40987.0
2021-05-26 14:00:00,31.92,31.92,31.9,31.92,58791.0,27.6883,27.6883,27.6709,27.6883,58791.0
2021-05-26 14:05:00,31.92,31.93,31.91,31.93,66364.0,27.6883,27.697,27.6796,27.697,66364.0
2021-05-26 14:10:00,31.93,31.94,31.91,31.94,47830.0,27.697,27.7056,27.6796,27.7056,47830.0
2021-05-26 14:15:00,31.94,31.96,31.93,31.96,46547.0,27.7056,27.723,27.697,27.723,46547.0
2021-05-26 14:20:00,31.96,31.96,31.92,31.95,80640.0,27.723,27.723,27.6883,27.7143,80640.0
2021-05-26 14:25:00,31.95,31.96,31.93,31.96,62951.0,27.7143,27.723,27.697,27.723,62951.0
2021-05-26 14:30:00,31.96,31.97,31.94,31.94,84484.0,27.723,27.7316,27.7056,27.7056,84484.0
2021-05-26 14:35:00,31.95,31.95,31.93,31.94,37194.0,27.7143,27.7143,27.697,27.7056,37194.0
2021-05-26 14:40:00,31.94,31.97,31.93,31.96,54729.0,27.7056,27.7316,27.697,27.723,54729.0
2021-05-26 14:45:00,31.96,31.98,31.94,31.97,64792.0,27.723,27.7403,27.7056,27.7316,64792.0
2021-05-26 14:50:00,31.97,31.97,31.91,31.92,54682.0,27.7316,27.7316,27.6796,27.6883,54682.0
2021-05-26 14:55:00,31.92,31.94,31.9,31.93,75376.0,27.6883,27.7056,27.6709,27.697,75376.0
2021-05-26 15:00:00,31.93,31.95,31.91,31.95,51142.0,27.697,27.7143,27.6796,27.7143,51142.0
2021-05-26 15:05:00,31.95,31.96,31.93,31.96,77996.0,27.7143,27.723,27.697,27.723,77996.0
2021-05-26 15:10:00,31.96,31.97,31.94,31.97,89629.0,27.723,27.7316,27.7056,27.7316,89629.0
2021-05-26 15:15:00,31.96,32.05,31.96,32.05,317833.0,27.723,27.801,27.723,27.801,317833.0
2021-05-26 15:20:00,32.05,32.08,32.04,32.06,98188.0,27.801,27.8271,27.7924,27.8097,98188.0
2021-05-26 15:25:00,32.06,32.11,32.06,32.11,145981.0,27.8097,27.8531,27.8097,27.8531,145981.0
2021-05-26 15:30:00,32.11,32.16,32.08,32.16,268540.0,27.8531,27.8965,27.8271,27.8965,268540.0
2021-05-26 15:35:00,32.15,32.19,32.14,32.15,101712.0,27.8878,27.9225,27.8791,27.8878,101712.0
2021-05-26 15:40:00,32.15,32.18,32.14,32.16,151658.0,27.8878,27.9138,27.8791,27.8965,151658.0
2021-05-26 15:45:00,32.16,32.17,32.13,32.14,138418.0,27.8965,27.9051,27.8704,27.8791,138418.0
2021-05-26 15:50:00,32.15,32.16,32.12,32.16,176527.0,27.8878,27.8965,27.8618,27.8965,176527.0
2021-05-26 15:55:00,32.16,32.19,32.13,32.18,481187.0,27.8965,27.9225,27.8704,27.9138,481187.0
2021-05-27 09:30:00,32.43,32.52,32.25,32.36,426855.0,28.1307,28.2087,27.9745,28.0699,426855.0
2021-05-27 09:35:00,32.36,32.36,32.11,32.23,285015.0,28.0699,28.0699,27.8531,27.9572,285015.0
2021-05-27 09:40:00,32.23,32.32,32.21,32.3,178012.0,27.9572,28.0352,27.9398,28.0179,178012.0
2021-05-27 09:45:00,32.3,32.36,32.23,32.32,272517.0,28.0179,28.0699,27.9572,28.0352,272517.0
2021-05-27 09:50:00,32.33,32.33,32.26,32.3,228820.0,28.0439,28.0439,27.9832,28.0179,228820.0
2021-05-27 09:55:00,32.31,32.34,32.24,32.28,298473.0,28.0266,28.0526,27.9659,28.0006,298473.0
2021-05-27 10:00:00,32.27,32.31,32.21,32.29,297669.0,27.9919,28.0266,27.9398,28.0092,297669.0
2021-05-27 10:05:00,32.28,32.31,32.24,32.29,205714.0,28.0006,28.0266,27.9659,28.0092,205714.0
2021-05-27 10:10:00,32.29,32.44,32.26,32.43,209652.0,28.0092,28.1393,27.9832,28.1307,209652.0
2021-05-27 10:15:00,32.43,32.51,32.35,32.49,219764.0,28.1307,28.2001,28.0613,28.1827,219764.0
2021-05-27 10:20:00,32.49,32.49,32.4,32.41,77896.0,28.1827,28.1827,28.1046,28.1133,77896.0
2021-05-27 10:25:00,32.42,32.45,32.39,32.41,80448.0,28.122,28.148,28.096,28.1133,80448.0
2021-05-27 10:30:00,32.41,32.42,32.31,32.34,89441.0,28.1133,28.122,28.0266,28.0526,89441.0
2021-05-27 10:35:00,32.34,32.38,32.33,32.37,74581.0,28.0526,28.0873,28.0439,28.0786,74581.0
2021-05-27 10:40:00,32.36,32.38,32.34,32.36,81436.0,28.0699,28.0873,28.0526,28.0699,81436.0
2021-05-27 10:45:00,32.36,32.45,32.35,32.41,129746.0,28.0699,28.148,28.0613,28.1133,129746.0
2021-05-27 10:50:00,32.41,32.42,32.19,32.22,146350.0,28.1133,28.122,27.9225,27.9485,146350.0
2021-05-27 10:55:00,32.22,32.26,32.21,32.22,131209.0,27.9485,27.9832,27.9398,27.9485,131209.0
2021-05-27 11:00:00,32.22,32.23,32.17,32.18,96772.0,27.9485,27.9572,27.9051,27.9138,96772.0
2021-05-27 11:05:00,32.18,32.25,32.17,32.17,180390.0,27.9138,27.9745,27.9051,27.9051,180390.0
2021-05-27 11:10:00,32.18,32.18,32.08,32.12,216868.0,27.9138,27.9138,27.8271,27.8618,216868.0
2021-05-27 11:15:00,32.12,32.22,32.11,32.22,154810.0,27.8618,27.9485,27.8531,27.9485,154810.0
2021-05-27 11:20:00,32.22,32.26,32.16,32.16,101411.0,27.9485,27.9832,27.8965,27.8965,101411.0
2021-05-27 11:25:00,32.16,32.19,32.11,32.11,69748.0,27.8965,27.9225,27.8531,27.8531,69748.0
2021-05-27 11:30:00,32.1,32.14,32.09,32.1,134742.0,27.8444,27.8791,27.8357,27.8444,134742.0
2021-05-27 11:35:00,32.09,32.13,32.09,32.09,124396.0,27.8357,27.8704,27.8357,27.8357,124396.0
2021-05-27 11:40:00,32.09,32.15,32.09,32.11,58932.0,27.8357,27.8878,27.8357,27.8531,58932.0
2021-05-27 11:45:00,32.1,32.15,32.09,32.13,63160.0,27.8444,27.8878,27.8357,27.8704,63160.0
2021-05-27 11:50:00,32.13,32.13,32.05,32.08,77283.0,27.8704,27.8704,27.801,27.8271,77283.0
2021-05-27 11:55:00,32.08,32.11,32.06,32.09,61967.0,27.8271,27.8531,27.8097,27.8357,61967.0
2021-05-27 12:00:00,32.09,32.11,32.08,32.09,55198.0,27.8357,27.8531,27.8271,27.8357,55198.0
2021-05-27 12:05:00,32.09,32.1,32.07,32.08,50091.0,27.8357,27.8444,27.8184,27.8271,50091.0
2021-05-27 12:10:00,32.08,32.1,32.05,32.1,83648.0,27.8271,27.8444,27.801,27.8444,83648.0
2021-05-27 12:15:00,32.1,32.11,32.07,32.08,74371.0,27.8444,27.8531,27.8184,27.8271,74371.0
2021-05-27 12:20:00,32.07,32.08,32.05,32.05,46357.0,27.8184,27.8271,27.801,27.801,46357.0
2021-05-27 12:25:00,32.05,32.07,32.0,32.0,212428.0,27.801,27.8184,27.7577,27.7577,212428.0
2021-05-27 12:30:00,32.01,32.01,31.93,31.94,141732.0,27.7663,27.7663,27.697,27.7056,141732.0
2021-05-27 12:35:00,31.95,31.97,31.91,31.95,55570.0,27.7143,27.7316,27.6796,27.7143,55570.0
2021-05-27 12:40:00,31.94,31.94,31.9,31.9,51577.0,27.7056,27.7056,27.6709,27.6709,51577.0
2021-05-27 12:45:00,31.91,31.91,31.88,31.89,80643.0,27.6796,27.6796,27.6536,27.6623,80643.0
2021-05-27 12:50:00,31.9,31.92,31.88,31.89,43397.0,27.6709,27.6883,27.6536,27.6623,43397.0
2021-05-27 12:55:00,31.88,31.89,31.87,31.89,39743.0,27.6536,27.6623,27.6449,27.6623,39743.0
2021-05-27 13:00:00,31.89,31.92,31.88,31.91,118716.0,27.6623,27.6883,27.6536,27.6796,118716.0
2021-05-27 13:05:00,31.9,31.95,31.89,31.92,94831.0,27.6709,27.7143,27.6623,27.6883,94831.0
2021-05-27 13:10:00,31.92,31.92,31.89,31.9,35408.0,27.6883,27.6883,27.6623,27.6709,35408.0
2021-05-27 13:15:00,31.89,31.92,31.87,31.9,57630.0,27.6623,27.6883,27.6449,27.6709,57630.0
2021-05-27 13:20:00,31.91,31.91,31.86,31.87,67925.0,27.6796,27.6796,27.6362,27.6449,67925.0
2021-05-27 13:25:00,31.86,31.91,31.86,31.9,71881.0,27.6362,27.6796,27.6362,27.6709,71881.0
2021-05-27 13:30:00,31.9,31.9,31.85,31.86,62338.0,27.6709,27.6709,27.6276,27.6362,62338.0
2021-05-27 13:35:00,31.86,31.9,31.85,31.89,95481.0,27.6362,27.6709,27.6276,27.6623,95481.0
2021-05-27 13:40:00,31.89,31.9,31.86,31.87,31497.0,27.6623,27.6709,27.6362,27.6449,31497.0
2021-05-27 13:45:00,31.88,31.9,31.84,31.85,71281.0,27.6536,27.6709,27.6189,27.6276,71281.0
2021-05-27 13:50:00,31.85,31.87,31.84,31.87,40309.0,27.6276,27.6449,27.6189,27.6449,40309.0
2021-05-27 13:55:00,31.87,31.96,31.86,31.89,166535.0,27.6449,27.723,27.6362,27.6623,166535.0
2021-05-27 14:00:00,31.89,31.94,31.86,31.9,175840.0,27.6623,27.7056,27.6362,27.6709,175840.0
2021-05-27 14:05:00,31.9,31.91,31.87,31.88,114597.0,27.6709,27.6796,27.6449,27.6536,114597.0
2021-05-27 14:10:00,31.89,31.92,31.87,31.92,137127.0,27.6623,27.6883,27.6449,27.6883,137127.0
2021-05-27 14:15:00,31.91,31.97,31.9,31.96,110299.0,27.6796,27.7316,27.6709,27.723,110299.0
2021-05-27 14:20:00,31.96,31.96,31.94,31.94,85150.0,27.723,27.723,27.7056,27.7056,85150.0
2021-05-27 14:25:00,31.95,32.01,31.92,32.01,73871.0,27.7143,27.7663,27.6883,27.7663,73871.0
2021-05-27 14:30:00,32.01,32.01,31.98,31.99,129294.0,27.7663,27.7663,27.7403,27.749,129294.0
2021-05-27 14:35:00,31.99,32.0,31.97,31.99,158973.0,27.749,27.7577,27.7316,27.749,158973.0
2021-05-27 14:40:00,31.99,32.04,31.98,32.03,138354.0,27.749,27.7924,27.7403,27.7837,138354.0
2021-05-27 14:45:00,32.04,32.04,31.93,31.96,103044.0,27.7924,27.7924,27.697,27.723,103044.0
2021-05-27 14:50:00,31.96,32.03,31.94,32.02,100534.0,27.723,27.7837,27.7056,27.775,100534.0
2021-05-27 14:55:00,32.03,32.14,32.02,32.11,222462.0,27.7837,27.8791,27.775,27.8531,222462.0
2021-05-27 15:00:00,32.11,32.12,32.01,32.08,164752.0,27.8531,27.8618,27.7663,27.8271,164752.0
2021-05-27 15:05:00,32.08,32.09,32.02,32.07,118050.0,27.8271,27.8357,27.775,27.8184,118050.0
2021-05-27 15:10:00,32.07,32.11,32.05,32.11,97866.0,27.8184,27.8531,27.801,27.8531,97866.0
2021-05-27 15:15:00,32.11,32.15,32.1,32.14,127928.0,27.8531,27.8878,27.8444,27.8791,127928.0
2021-05-27 15:20:00,32.13,32.14,32.06,32.09,132372.0,27.8704,27.8791,27.8097,27.8357,132372.0
2021-05-27 15:25:00,32.1,32.1,32.08,32.09,105756.0,27.8444,27.8444,27.8271,27.8357,105756.0
2021-05-27 15:30:00,32.09,32.1,32.04,32.08,216602.0,27.8357,27.8444,27.7924,27.8271,216602.0
2021-05-27 15:35:00,32.08,32.16,32.07,32.15,281940.0,27.8271,27.8965,27.8184,27.8878,281940.0
2021-05-27 15:40:00,32.15,32.18,32.1,32.13,220779.0,27.8878,27.9138,27.8444,27.8704,220779.0
2021-05-27 15:45:00,32.13,32.15,32.02,32.02,272814.0,27.8704,27.8878,27.775,27.775,272814.0
2021-05-27 15:50:00,32.02,32.07,32.0,32.07,285100.0,27.775,27.8184,27.7577,27.8184,285100.0
2021-05-27 15:55:00,32.06,32.22,32.02,32.05,909620.0,27.8097,27.9485,27.775,27.801,909620.0
2021-05-28 09:30:00,30.46,30.59,29.66,29.71,1924075.0,26.4218,26.5346,25.7279,25.7713,1924075.0
2021-05-28 09:35:00,29.7,30.06,29.61,29.86,1337208.0,25.7626,26.0749,25.6845,25.9014,1337208.0
2021-05-28 09:40:00,29.86,30.2,29.74,30.03,984999.0,25.9014,26.1963,25.7973,26.0488,984999.0
2021-05-28 09:45:00,30.04,30.2,29.93,29.95,880343.0,26.0575,26.1963,25.9621,25.9794,880343.0
2021-05-28 09:50:00,29.95,30.07,29.67,29.78,1333965.0,25.9794,26.0835,25.7366,25.832,1333965.0
2021-05-28 09:55:00,29.78,29.82,29.63,29.69,571437.0,25.832,25.8667,25.7019,25.7539,571437.0
2021-05-28 10:00:00,29.69,29.7,29.43,29.45,911588.0,25.7539,25.7626,25.5284,25.5457,911588.0
2021-05-28 10:05:00,29.45,29.46,29.22,29.26,968823.0,25.5457,25.5544,25.3462,25.3809,968823.0
2021-05-28 10:10:00,29.25,29.45,29.21,29.44,707778.0,25.3722,25.5457,25.3376,25.5371,707778.0
2021-05-28 10:15:00,29.43,29.55,29.41,29.53,642302.0,25.5284,25.6325,25.511,25.6151,642302.0
2021-05-28 10:20:00,29.53,29.53,29.31,29.39,452713.0,25.6151,25.6151,25.4243,25.4937,452713.0
2021-05-28 10:25:00,29.39,29.39,29.25,29.37,371120.0,25.4937,25.4937,25.3722,25.4763,371120.0
2021-05-28 10:30:00,29.37,29.41,29.18,29.2,676802.0,25.4763,25.511,25.3115,25.3289,676802.0
2021-05-28 10:35:00,29.21,29.32,29.14,29.17,509670.0,25.3376,25.433,25.2768,25.3029,509670.0
2021-05-28 10:40:00,29.17,29.24,29.09,29.21,804803.0,25.3029,25.3636,25.2335,25.3376,804803.0
2021-05-28 10:45:00,29.21,29.24,29.06,29.22,558283.0,25.3376,25.3636,25.2074,25.3462,558283.0
2021-05-28 10:50:00,29.21,29.22,29.12,29.15,415869.0,25.3376,25.3462,25.2595,25.2855,415869.0
2021-05-28 10:55:00,29.15,29.26,29.13,29.25,460834.0,25.2855,25.3809,25.2682,25.3722,460834.0
2021-05-28 11:00:00,29.26,29.32,29.17,29.24,604725.0,25.3809,25.433,25.3029,25.3636,604725.0
2021-05-28 11:05:00,29.25,29.43,29.17,29.41,510109.0,25.3722,25.5284,25.3029,25.511,510109.0
2021-05-28 11:10:00,29.41,29.42,29.27,29.34,346633.0,25.511,25.5197,25.3896,25.4503,346633.0
2021-05-28 11:15:00,29.33,29.35,29.3,29.33,216194.0,25.4416,25.459,25.4156,25.4416,216194.0
2021-05-28 11:20:00,29.33,29.47,29.3,29.46,266702.0,25.4416,25.5631,25.4156,25.5544,266702.0
2021-05-28 11:25:00,29.45,29.53,29.41,29.53,373970.0,25.5457,25.6151,25.511,25.6151,373970.0
2021-05-28 11:30:00,29.53,29.56,29.49,29.51,373838.0,25.6151,25.6412,25.5804,25.5978,373838.0
2021-05-28 11:35:00,29.52,29.55,29.4,29.44,349081.0,25.6065,25.6325,25.5024,25.5371,349081.0
2021-05-28 11:40:00,29.45,29.45,29.35,29.4,175479.0,25.5457,25.5457,25.459,25.5024,175479.0
2021-05-28 11:45:00,29.4,29.45,29.36,29.39,166581.0,25.5024,25.5457,25.4677,25.4937,166581.0
2021-05-28 11:50:00,29.39,29.43,29.33,29.43,188550.0,25.4937,25.5284,25.4416,25.5284,188550.0
2021-05-28 11:55:00,29.44,29.53,29.42,29.42,196816.0,25.5371,25.6151,25.5197,25.5197,196816.0
2021-05-28 12:00:00,29.42,29.43,29.31,29.36,170549.0,25.5197,25.5284,25.4243,25.4677,170549.0
2021-05-28 12:05:00,29.36,29.51,29.35,29.49,281070.0,25.4677,25.5978,25.459,25.5804,281070.0
2021-05-28 12:10:00,29.49,29.55,29.46,29.48,177252.0,25.5804,25.6325,25.5544,25.5718,177252.0
2021-05-28 12:15:00,29.48,29.53,29.47,29.52,146725.0,25.5718,25.6151,25.5631,25.6065,146725.0
2021-05-28 12:20:00,29.52,29.54,29.5,29.53,173193.0,25.6065,25.6238,25.5891,25.6151,173193.0
2021-05-28 12:25:00,29.54,29.54,29.41,29.43,274174.0,25.6238,25.6238,25.511,25.5284,274174.0
2021-05-28 12:30:00,29.43,29.44,29.37,29.41,285197.0,25.5284,25.5371,25.4763,25.511,285197.0
2021-05-28 12:35:00,29.41,29.44,29.4,29.43,186246.0,25.511,25.5371,25.5024,25.5284,186246.0
2021-05-28 12:40:00,29.43,29.53,29.41,29.52,144177.0,25.5284,25.6151,25.511,25.6065,144177.0
2021-05-28 12:45:00,29.51,29.54,29.49,29.52,159482.0,25.5978,25.6238,25.5804,25.6065,159482.0
2021-05-28 12:50:00,29.52,29.54,29.49,29.51,193006.0,25.6065,25.6238,25.5804,25.5978,193006.0
2021-05-28 12:55:00,29.51,29.52,29.49,29.5,229500.0,25.5978,25.6065,25.5804,25.5891,229500.0
2021-05-28 13:00:00,29.5,29.52,29.45,29.5,263193.0,25.5891,25.6065,25.5457,25.5891,263193.0
2021-05-28 13:05:00,29.5,29.56,29.49,29.53,207588.0,25.5891,25.6412,25.5804,25.6151,207588.0
2021-05-28 13:10:00,29.54,29.55,29.49,29.52,119998.0,25.6238,25.6325,25.5804,25.6065,119998.0
2021-05-28 13:15:00,29.52,29.54,29.49,29.54,168527.0,25.6065,25.6238,25.5804,25.6238,168527.0
2021-05-28 13:20:00,29.53,29.66,29.51,29.63,370825.0,25.6151,25.7279,25.5978,25.7019,370825.0
2021-05-28 13:25:00,29.62,29.68,29.6,29.63,232871.0,25.6932,25.7452,25.6758,25.7019,232871.0
2021-05-28 13:30:00,29.63,29.69,29.62,29.65,198299.0,25.7019,25.7539,25.6932,25.7192,198299.0
2021-05-28 13:35:00,29.65,29.8,29.63,29.77,335311.0,25.7192,25.8493,25.7019,25.8233,335311.0
2021-05-28 13:40:00,29.76,29.77,29.64,29.75,366097.0,25.8146,25.8233,25.7105,25.806,366097.0
2021-05-28 13:45:00,29.75,29.79,29.73,29.79,197244.0,25.806,25.8407,25.7886,25.8407,197244.0
2021-05-28 13:50:00,29.78,29.78,29.57,29.61,230138.0,25.832,25.832,25.6498,25.6845,230138.0
2021-05-28 13:55:00,29.61,29.62,29.54,29.55,507618.0,25.6845,25.6932,25.6238,25.6325,507618.0
2021-05-28 14:00:00,29.56,29.58,29.48,29.51,251557.0,25.6412,25.6585,25.5718,25.5978,251557.0
2021-05-28 14:05:00,29.51,29.55,29.5,29.53,176736.0,25.5978,25.6325,25.5891,25.6151,176736.0
2021-05-28 14:10:00,29.52,29.55,29.51,29.52,174627.0,25.6065,25.6325,25.5978,25.6065,174627.0
2021-05-28 14:15:00,29.53,29.58,29.52,29.57,192036.0,25.6151,25.6585,25.6065,25.6498,192036.0
2021-05-28 14:20:00,29.56,29.57,29.49,29.51,271484.0,25.6412,25.6498,25.5804,25.5978,271484.0
2021-05-28 14:25:00,29.51,29.55,29.48,29.5,226770.0,25.5978,25.6325,25.5718,25.5891,226770.0
2021-05-28 14:30:00,29.5,29.5,29.4,29.42,285171.0,25.5891,25.5891,25.5024,25.5197,285171.0
2021-05-28 14:35:00,29.42,29.44,29.34,29.35,371532.0,25.5197,25.5371,25.4503,25.459,371532.0
2021-05-28 14:40:00,29.35,29.38,29.31,29.35,252130.0,25.459,25.485,25.4243,25.459,252130.0
2021-05-28 14:45:00,29.35,29.45,29.32,29.44,263634.0,25.459,25.5457,25.433,25.5371,263634.0
2021-05-28 14:50:00,29.43,29.44,29.35,29.36,184290.0,25.5284,25.5371,25.459,25.4677,184290.0
2021-05-28 14:55:00,29.36,29.37,29.33,29.37,153662.0,25.4677,25.4763,25.4416,25.4763,153662.0
2021-05-28 15:00:00,29.36,29.38,29.33,29.36,221922.0,25.4677,25.485,25.4416,25.4677,221922.0
2021-05-28 15:05:00,29.36,29.37,29.31,29.32,197259.0,25.4677,25.4763,25.4243,25.433,197259.0
2021-05-28 15:10:00,29.32,29.33,29.3,29.31,214768.0,25.433,25.4416,25.4156,25.4243,214768.0
2021-05-28 15:15:00,29.32,29.33,29.3,29.32,131730.0,25.433,25.4416,25.4156,25.433,131730.0
2021-05-28 15:20:00,29.32,29.38,29.31,29.37,266188.0,25.433,25.485,25.4243,25.4763,266188.0
2021-05-28 15:25:00,29.37,29.44,29.36,29.4,334340.0,25.4763,25.5371,25.4677,25.5024,334340.0
2021-05-28 15:30:00,29.39,29.55,29.37,29.48,614290.0,25.4937,25.6325,25.4763,25.5718,614290.0
2021-05-28 15:35:00,29.48,29.5,29.4,29.4,418089.0,25.5718,25.5891,25.5024,25.5024,418089.0
2021-05-28 15:40:00,29.4,29.4,29.31,29.33,391555.0,25.5024,25.5024,25.4243,25.4416,391555.0
2021-05-28 15:45:00,29.33,29.39,29.32,29.37,452817.0,25.4416,25.4937,25.433,25.4763,452817.0
2021-05-28 15:50:00,29.37,29.41,29.26,29.27,676131.0,25.4763,25.511,25.3809,25.3896,676131.0
2021-05-28 15:55:00,29.28,29.28,29.18,29.25,1794494.0,25.3983,25.3983,25.3115,25.3722,1794494.0
2021-06-01 09:30:00,29.66,29.74,29.51,29.61,699450.0,25.7279,25.7973,25.5978,25.6845,699450.0
2021-06-01 09:35:00,29.6,29.61,29.42,29.47,435551.0,25.6758,25.6845,25.5197,25.5631,435551.0
2021-06-01 09:40:00,29.48,29.6,29.38,29.57,284574.0,25.5718,25.6758,25.485,25.6498,284574.0
2021-06-01 09:45:00,29.57,29.75,29.56,29.67,360686.0,25.6498,25.806,25.6412,25.7366,360686.0
2021-06-01 09:50:00,29.67,29.7,29.59,29.67,265530.0,25.7366,25.7626,25.6672,25.7366,265530.0
2021-06-01 09:55:00,29.67,29.72,29.62,29.64,242551.0,25.7366,25.7799,25.6932,25.7105,242551.0
2021-06-01 10:00:00,29.65,29.69,29.6,29.68,212283.0,25.7192,25.7539,25.6758,25.7452,212283.0
2021-06-01 10:05:00,29.68,29.84,29.63,29.84,424813.0,25.7452,25.884,25.7019,25.884,424813.0
2021-06-01 10:10:00,29.84,29.84,29.76,29.79,168222.0,25.884,25.884,25.8146,25.8407,168222.0
2021-06-01 10:15:00,29.78,29.79,29.63,29.65,218902.0,25.832,25.8407,25.7019,25.7192,218902.0
2021-06-01 10:20:00,29.66,29.74,29.64,29.74,132307.0,25.7279,25.7973,25.7105,25.7973,132307.0
2021-06-01 10:25:00,29.74,29.77,29.71,29.77,106178.0,25.7973,25.8233,25.7713,25.8233,106178.0
2021-06-01 10:30:00,29.76,29.81,29.74,29.79,118024.0,25.8146,25.858,25.7973,25.8407,118024.0
2021-06-01 10:35:00,29.79,29.79,29.7,29.71,186654.0,25.8407,25.8407,25.7626,25.7713,186654.0
2021-06-01 10:40:00,29.71,29.74,29.67,29.69,97973.0,25.7713,25.7973,25.7366,25.7539,97973.0
2021-06-01 10:45:00,29.68,29.69,29.61,29.67,122775.0,25.7452,25.7539,25.6845,25.7366,122775.0
2021-06-01 10:50:00,29.68,29.69,29.63,29.68,122506.0,25.7452,25.7539,25.7019,25.7452,122506.0
2021-06-01 10:55:00,29.68,29.72,29.65,29.7,116957.0,25.7452,25.7799,25.7192,25.7626,116957.0
2021-06-01 11:00:00,29.7,29.73,29.68,29.7,176102.0,25.7626,25.7886,25.7452,25.7626,176102.0
2021-06-01 11:05:00,29.7,29.76,29.68,29.75,186552.0,25.7626,25.8146,25.7452,25.806,186552.0
2021-06-01 11:10:00,29.74,29.76,29.72,29.76,295951.0,25.7973,25.8146,25.7799,25.8146,295951.0
2021-06-01 11:15:00,29.76,29.78,29.75,29.75,136536.0,25.8146,25.832,25.806,25.806,136536.0
2021-06-01 11:20:00,29.75,29.76,29.63,29.65,113303.0,25.806,25.8146,25.7019,25.7192,113303.0
2021-06-01 11:25:00,29.65,29.67,29.63,29.65,97655.0,25.7192,25.7366,25.7019,25.7192,97655.0
2021-06-01 11:30:00,29.65,29.66,29.58,29.64,117307.0,25.7192,25.7279,25.6585,25.7105,117307.0
2021-06-01 11:35:00,29.64,29.67,29.61,29.64,121881.0,25.7105,25.7366,25.6845,25.7105,121881.0
2021-06-01 11:40:00,29.65,29.66,29.63,29.65,74352.0,25.7192,25.7279,25.7019,25.7192,74352.0
2021-06-01 11:45:00,29.64,29.66,29.56,29.59,122603.0,25.7105,25.7279,25.6412,25.6672,122603.0
2021-06-01 11:50:00,29.59,29.61,29.57,29.59,88789.0,25.6672,25.6845,25.6498,25.6672,88789.0
2021-06-01 11:55:00,29.59,29.59,29.56,29.59,96597.0,25.6672,25.6672,25.6412,25.6672,96597.0
2021-06-01 12:00:00,29.58,29.6,29.54,29.59,93642.0,25.6585,25.6758,25.6238,25.6672,93642.0
2021-06-01 12:05:00,29.6,29.62,29.57,29.62,97089.0,25.6758,25.6932,25.6498,25.6932,97089.0
2021-06-01 12:10:00,29.62,29.62,29.56,29.57,61038.0,25.6932,25.6932,25.6412,25.6498,61038.0
2021-06-01 12:15:00,29.57,29.57,29.52,29.54,85782.0,25.6498,25.6498,25.6065,25.6238,85782.0
2021-06-01 12:20:00,29.54,29.56,29.53,29.55,88743.0,25.6238,25.6412,25.6151,25.6325,88743.0
2021-06-01 12:25:00,29.54,29.55,29.51,29.53,83316.0,25.6238,25.6325,25.5978,25.6151,83316.0
2021-06-01 12:30:00,29.52,29.53,29.5,29.52,102070.0,25.6065,25.6151,25.5891,25.6065,102070.0
2021-06-01 12:35:00,29.52,29.53,29.51,29.53,80223.0,25.6065,25.6151,25.5978,25.6151,80223.0
2021-06-01 12:40:00,29.53,29.54,29.52,29.54,101111.0,25.6151,25.6238,25.6065,25.6238,101111.0
2021-06-01 12:45:00,29.54,29.54,29.52,29.54,108738.0,25.6238,25.6238,25.6065,25.6238,108738.0
2021-06-01 12:50:00,29.54,29.54,29.48,29.51,142556.0,25.6238,25.6238,25.5718,25.5978,142556.0
2021-06-01 12:55:00,29.51,29.52,29.47,29.5,73744.0,25.5978,25.6065,25.5631,25.5891,73744.0
2021-06-01 13:00:00,29.5,29.52,29.5,29.51,49671.0,25.5891,25.6065,25.5891,25.5978,49671.0
2021-06-01 13:05:00,29.5,29.54,29.48,29.54,97499.0,25.5891,25.6238,25.5718,25.6238,97499.0
2021-06-01 13:10:00,29.54,29.54,29.51,29.54,106626.0,25.6238,25.6238,25.5978,25.6238,106626.0
2021-06-01 13:15:00,29.54,29.54,29.52,29.53,69699.0,25.6238,25.6238,25.6065,25.6151,69699.0
2021-06-01 13:20:00,29.53,29.57,29.53,29.53,86074.0,25.6151,25.6498,25.6151,25.6151,86074.0
2021-06-01 13:25:00,29.54,29.55,29.5,29.5,63139.0,25.6238,25.6325,25.5891,25.5891,63139.0
2021-06-01 13:30:00,29.5,29.53,29.48,29.53,68508.0,25.5891,25.6151,25.5718,25.6151,68508.0
2021-06-01 13:35:00,29.53,29.56,29.52,29.55,72693.0,25.6151,25.6412,25.6065,25.6325,72693.0
2021-06-01 13:40:00,29.55,29.55,29.5,29.52,61934.0,25.6325,25.6325,25.5891,25.6065,61934.0
2021-06-01 13:45:00,29.52,29.56,29.51,29.55,88584.0,25.6065,25.6412,25.5978,25.6325,88584.0
2021-06-01 13:50:00,29.55,29.58,29.55,29.56,81572.0,25.6325,25.6585,25.6325,25.6412,81572.0
2021-06-01 13:55:00,29.57,29.62,29.56,29.61,70630.0,25.6498,25.6932,25.6412,25.6845,70630.0
2021-06-01 14:00:00,29.61,29.64,29.58,29.64,82651.0,25.6845,25.7105,25.6585,25.7105,82651.0
2021-06-01 14:05:00,29.64,29.67,29.63,29.65,87943.0,25.7105,25.7366,25.7019,25.7192,87943.0
2021-06-01 14:10:00,29.65,29.67,29.64,29.66,70190.0,25.7192,25.7366,25.7105,25.7279,70190.0
2021-06-01 14:15:00,29.66,29.67,29.65,29.66,84760.0,25.7279,25.7366,25.7192,25.7279,84760.0
2021-06-01 14:20:00,29.65,29.66,29.63,29.64,66071.0,25.7192,25.7279,25.7019,25.7105,66071.0
2021-06-01 14:25:00,29.64,29.65,29.64,29.65,22465.0,25.7105,25.7192,25.7105,25.7192,22465.0
2021-06-01 14:30:00,29.65,29.66,29.63,29.65,137943.0,25.7192,25.7279,25.7019,25.7192,137943.0
2021-06-01 14:35:00,29.65,29.66,29.61,29.62,86323.0,25.7192,25.7279,25.6845,25.6932,86323.0
2021-06-01 14:40:00,29.63,29.65,29.61,29.63,172449.0,25.7019,25.7192,25.6845,25.7019,172449.0
2021-06-01 14:45:00,29.64,29.64,29.61,29.63,40948.0,25.7105,25.7105,25.6845,25.7019,40948.0
2021-06-01 14:50:00,29.63,29.65,29.62,29.65,59998.0,25.7019,25.7192,25.6932,25.7192,59998.0
2021-06-01 14:55:00,29.65,29.67,29.64,29.67,115337.0,25.7192,25.7366,25.7105,25.7366,115337.0
2021-06-01 15:00:00,29.67,29.68,29.66,29.67,67831.0,25.7366,25.7452,25.7279,25.7366,67831.0
2021-06-01 15:05:00,29.67,29.7,29.64,29.7,161235.0,25.7366,25.7626,25.7105,25.7626,161235.0
2021-06-01 15:10:00,29.7,29.74,29.69,29.74,139821.0,25.7626,25.7973,25.7539,25.7973,139821.0
2021-06-01 15:15:00,29.73,29.75,29.73,29.74,123112.0,25.7886,25.806,25.7886,25.7973,123112.0
2021-06-01 15:20:00,29.74,29.78,29.73,29.78,160850.0,25.7973,25.832,25.7886,25.832,160850.0
2021-06-01 15:25:00,29.78,29.78,29.74,29.76,144183.0,25.832,25.832,25.7973,25.8146,144183.0
2021-06-01 15:30:00,29.76,29.77,29.74,29.77,197239.0,25.8146,25.8233,25.7973,25.8233,197239.0
2021-06-01 15:35:00,29.77,29.82,29.76,29.8,322269.0,25.8233,25.8667,25.8146,25.8493,322269.0
2021-06-01 15:40:00,29.79,29.84,29.78,29.83,284120.0,25.8407,25.884,25.832,25.8754,284120.0
2021-06-01 15:45:00,29.83,29.85,29.82,29.84,286109.0,25.8754,25.8927,25.8667,25.884,286109.0
2021-06-01 15:50:00,29.84,29.89,29.82,29.89,443041.0,25.884,25.9274,25.8667,25.9274,443041.0
2021-06-01 15:55:00,29.89,29.9,29.85,29.85,1126326.0,25.9274,25.9361,25.8927,25.8927,1126326.0
2021-06-02 09:30:00,29.82,29.98,29.7,29.86,628162.0,25.8667,26.0055,25.7626,25.9014,628162.0
2021-06-02 09:35:00,29.85,29.99,29.79,29.98,264665.0,25.8927,26.0141,25.8407,26.0055,264665.0
2021-06-02 09:40:00,29.97,29.98,29.86,29.87,136503.0,25.9968,26.0055,25.9014,25.9101,136503.0
2021-06-02 09:45:00,29.87,29.99,29.84,29.96,172429.0,25.9101,26.0141,25.884,25.9881,172429.0
2021-06-02 09:50:00,29.96,30.04,29.93,29.96,190505.0,25.9881,26.0575,25.9621,25.9881,190505.0
2021-06-02 09:55:00,29.95,29.98,29.86,29.94,129113.0,25.9794,26.0055,25.9014,25.9708,129113.0
2021-06-02 10:00:00,29.95,30.01,29.93,29.98,129916.0,25.9794,26.0315,25.9621,26.0055,129916.0
2021-06-02 10:05:00,29.98,30.03,29.96,30.0,112213.0,26.0055,26.0488,25.9881,26.0228,112213.0
2021-06-02 10:10:00,30.0,30.05,29.99,30.04,182016.0,26.0228,26.0662,26.0141,26.0575,182016.0
2021-06-02 10:15:00,30.04,30.04,29.97,30.01,137576.0,26.0575,26.0575,25.9968,26.0315,137576.0
2021-06-02 10:20:00,30.01,30.02,29.94,29.98,120689.0,26.0315,26.0402,25.9708,26.0055,120689.0
2021-06-02 10:25:00,29.98,30.01,29.96,29.98,105619.0,26.0055,26.0315,25.9881,26.0055,105619.0
2021-06-02 10:30:00,29.98,30.1,29.98,30.07,144970.0,26.0055,26.1096,26.0055,26.0835,144970.0
2021-06-02 10:35:00,30.06,30.08,30.0,30.04,95934.0,26.0749,26.0922,26.0228,26.0575,95934.0
2021-06-02 10:40:00,30.04,30.07,30.03,30.05,70575.0,26.0575,26.0835,26.0488,26.0662,70575.0
2021-06-02 10:45:00,30.05,30.07,30.03,30.06,93214.0,26.0662,26.0835,26.0488,26.0749,93214.0
2021-06-02 10:50:00,30.05,30.07,30.04,30.07,75076.0,26.0662,26.0835,26.0575,26.0835,75076.0
2021-06-02 10:55:00,30.07,30.08,30.05,30.07,101539.0,26.0835,26.0922,26.0662,26.0835,101539.0
2021-06-02 11:00:00,30.07,30.14,30.07,30.14,109737.0,26.0835,26.1443,26.0835,26.1443,109737.0
2021-06-02 11:05:00,30.14,30.18,30.11,30.17,140010.0,26.1443,26.179,26.1182,26.1703,140010.0
2021-06-02 11:10:00,30.16,30.17,30.11,30.13,89353.0,26.1616,26.1703,26.1182,26.1356,89353.0
2021-06-02 11:15:00,30.14,30.15,30.07,30.09,121603.0,26.1443,26.1529,26.0835,26.1009,121603.0
2021-06-02 11:20:00,30.09,30.09,30.02,30.05,56864.0,26.1009,26.1009,26.0402,26.0662,56864.0
2021-06-02 11:25:00,30.04,30.06,30.01,30.04,113963.0,26.0575,26.0749,26.0315,26.0575,113963.0
2021-06-02 11:30:00,30.04,30.1,30.03,30.1,115674.0,26.0575,26.1096,26.0488,26.1096,115674.0
2021-06-02 11:35:00,30.1,30.11,30.06,30.07,75981.0,26.1096,26.1182,26.0749,26.0835,75981.0
2021-06-02 11:40:00,30.07,30.1,30.03,30.09,106948.0,26.0835,26.1096,26.0488,26.1009,106948.0
2021-06-02 11:45:00,30.09,30.09,30.05,30.07,76200.0,26.1009,26.1009,26.0662,26.0835,76200.0
2021-06-02 11:50:00,30.06,30.06,30.02,30.03,70044.0,26.0749,26.0749,26.0402,26.0488,70044.0
2021-06-02 11:55:00,30.02,30.02,30.0,30.01,113340.0,26.0402,26.0402,26.0228,26.0315,113340.0
2021-06-02 12:00:00,30.02,30.02,29.99,30.01,89241.0,26.0402,26.0402,26.0141,26.0315,89241.0
2021-06-02 12:05:00,30.01,30.02,29.97,29.98,131540.0,26.0315,26.0402,25.9968,26.0055,131540.0
2021-06-02 12:10:00,29.98,29.99,29.93,29.96,129938.0,26.0055,26.0141,25.9621,25.9881,129938.0
2021-06-02 12:15:00,29.96,29.97,29.92,29.94,75938.0,25.9881,25.9968,25.9534,25.9708,75938.0
2021-06-02 12:20:00,29.93,29.96,29.91,29.92,77703.0,25.9621,25.9881,25.9447,25.9534,77703.0
2021-06-02 12:25:00,29.92,29.93,29.89,29.9,106538.0,25.9534,25.9621,25.9274,25.9361,106538.0
2021-06-02 12:30:00,29.89,29.96,29.88,29.93,85125.0,25.9274,25.9881,25.9187,25.9621,85125.0
2021-06-02 12:35:00,29.94,29.95,29.91,29.92,55336.0,25.9708,25.9794,25.9447,25.9534,55336.0
2021-06-02 12:40:00,29.92,29.93,29.89,29.9,60401.0,25.9534,25.9621,25.9274,25.9361,60401.0
2021-06-02 12:45:00,29.9,29.92,29.87,29.91,114794.0,25.9361,25.9534,25.9101,25.9447,114794.0
2021-06-02 12:50:00,29.9,29.91,29.9,29.91,53242.0,25.9361,25.9447,25.9361,25.9447,53242.0
2021-06-02 12:55:00,29.9,29.94,29.9,29.9,80514.0,25.9361,25.9708,25.9361,25.9361,80514.0
2021-06-02 13:00:00,29.91,29.93,29.9,29.93,47362.0,25.9447,25.9621,25.9361,25.9621,47362.0
2021-06-02 13:05:00,29.93,29.93,29.91,29.92,46731.0,25.9621,25.9621,25.9447,25.9534,46731.0
2021-06-02 13:10:00,29.92,29.92,29.88,29.9,137693.0,25.9534,25.9534,25.9187,25.9361,137693.0
2021-06-02 13:15:00,29.9,29.9,29.88,29.9,51625.0,25.9361,25.9361,25.9187,25.9361,51625.0
2021-06-02 13:20:00,29.89,29.9,29.83,29.83,107208.0,25.9274,25.9361,25.8754,25.8754,107208.0
2021-06-02 13:25:00,29.84,29.85,29.8,29.82,69421.0,25.884,25.8927,25.8493,25.8667,69421.0
2021-06-02 13:30:00,29.82,29.83,29.79,29.83,75126.0,25.8667,25.8754,25.8407,25.8754,75126.0
2021-06-02 13:35:00,29.83,29.83,29.77,29.78,67147.0,25.8754,25.8754,25.8233,25.832,67147.0
2021-06-02 13:40:00,29.79,29.79,29.76,29.79,36953.0,25.8407,25.8407,25.8146,25.8407,36953.0
2021-06-02 13:45:00,29.79,29.79,29.73,29.75,81990.0,25.8407,25.8407,25.7886,25.806,81990.0
2021-06-02 13:50:00,29.75,29.78,29.74,29.77,67429.0,25.806,25.832,25.7973,25.8233,67429.0
2021-06-02 13:55:00,29.78,29.78,29.71,29.74,62498.0,25.832,25.832,25.7713,25.7973,62498.0
2021-06-02 14:00:00,29.74,29.78,29.73,29.77,49937.0,25.7973,25.832,25.7886,25.8233,49937.0
2021-06-02 14:05:00,29.77,29.77,29.74,29.74,65759.0,25.8233,25.8233,25.7973,25.7973,65759.0
2021-06-02 14:10:00,29.75,29.75,29.71,29.73,39365.0,25.806,25.806,25.7713,25.7886,39365.0
2021-06-02 14:15:00,29.73,29.76,29.72,29.73,54841.0,25.7886,25.8146,25.7799,25.7886,54841.0
2021-06-02 14:20:00,29.73,29.78,29.73,29.78,42454.0,25.7886,25.832,25.7886,25.832,42454.0
2021-06-02 14:25:00,29.78,29.8,29.77,29.79,59846.0,25.832,25.8493,25.8233,25.8407,59846.0
2021-06-02 14:30:00,29.79,29.81,29.78,29.78,63042.0,25.8407,25.858,25.832,25.832,63042.0
2021-06-02 14:35:00,29.79,29.79,29.75,29.77,41563.0,25.8407,25.8407,25.806,25.8233,41563.0
2021-06-02 14:40:00,29.76,29.77,29.75,29.76,56664.0,25.8146,25.8233,25.806,25.8146,56664.0
2021-06-02 14:45:00,29.77,29.8,29.76,29.79,45131.0,25.8233,25.8493,25.8146,25.8407,45131.0
2021-06-02 14:50:00,29.78,29.79,29.76,29.79,71596.0,25.832,25.8407,25.8146,25.8407,71596.0
2021-06-02 14:55:00,29.79,29.8,29.75,29.77,97968.0,25.8407,25.8493,25.806,25.8233,97968.0
2021-06-02 15:00:00,29.77,29.81,29.75,29.77,67361.0,25.8233,25.858,25.806,25.8233,67361.0
2021-06-02 15:05:00,29.77,29.78,29.75,29.77,67330.0,25.8233,25.832,25.806,25.8233,67330.0
2021-06-02 15:10:00,29.77,29.79,29.76,29.79,38892.0,25.8233,25.8407,25.8146,25.8407,38892.0
2021-06-02 15:15:00,29.79,29.81,29.77,29.79,98974.0,25.8407,25.858,25.8233,25.8407,98974.0
2021-06-02 15:20:00,29.78,29.79,29.77,29.79,24929.0,25.832,25.8407,25.8233,25.8407,24929.0
2021-06-02 15:25:00,29.79,29.82,29.78,29.8,157842.0,25.8407,25.8667,25.832,25.8493,157842.0
2021-06-02 15:30:00,29.8,29.82,29.78,29.8,157184.0,25.8493,25.8667,25.832,25.8493,157184.0
2021-06-02 15:35:00,29.8,29.81,29.78,29.79,156829.0,25.8493,25.858,25.832,25.8407,156829.0
2021-06-02 15:40:00,29.79,29.8,29.77,29.79,162498.0,25.8407,25.8493,25.8233,25.8407,162498.0
2021-06-02 15:45:00,29.79,29.8,29.76,29.78,189728.0,25.8407,25.8493,25.8146,25.832,189728.0
2021-06-02 15:50:00,29.79,29.81,29.77,29.79,228810.0,25.8407,25.858,25.8233,25.8407,228810.0
2021-06-02 15:55:00,29.79,29.85,29.77,29.79,700520.0,25.8407,25.8927,25.8233,25.8407,700520.0
2021-06-03 09:30:00,29.6,29.74,29.57,29.71,325875.0,25.6758,25.7973,25.6498,25.7713,325875.0
2021-06-03 09:35:00,29.71,29.73,29.61,29.7,84885.0,25.7713,25.7886,25.6845,25.7626,84885.0
2021-06-03 09:40:00,29.71,29.77,29.68,29.71,94382.0,25.7713,25.8233,25.7452,25.7713,94382.0
2021-06-03 09:45:00,29.7,29.83,29.64,29.77,147025.0,25.7626,25.8754,25.7105,25.8233,147025.0
2021-06-03 09:50:00,29.78,29.9,29.78,29.86,233951.0,25.832,25.9361,25.832,25.9014,233951.0
2021-06-03 09:55:00,29.85,29.88,29.78,29.8,108846.0,25.8927,25.9187,25.832,25.8493,108846.0
2021-06-03 10:00:00,29.8,29.83,29.77,29.8,92073.0,25.8493,25.8754,25.8233,25.8493,92073.0
2021-06-03 10:05:00,29.8,29.83,29.76,29.78,92834.0,25.8493,25.8754,25.8146,25.832,92834.0
2021-06-03 10:10:00,29.79,29.82,29.76,29.78,130205.0,25.8407,25.8667,25.8146,25.832,130205.0
2021-06-03 10:15:00,29.77,29.8,29.73,29.74,84893.0,25.8233,25.8493,25.7886,25.7973,84893.0
2021-06-03 10:20:00,29.74,29.77,29.72,29.73,50928.0,25.7973,25.8233,25.7799,25.7886,50928.0
2021-06-03 10:25:00,29.73,29.74,29.69,29.71,100487.0,25.7886,25.7973,25.7539,25.7713,100487.0
2021-06-03 10:30:00,29.71,29.87,29.7,29.84,145010.0,25.7713,25.9101,25.7626,25.884,145010.0
2021-06-03 10:35:00,29.84,29.89,29.84,29.87,81808.0,25.884,25.9274,25.884,25.9101,81808.0
2021-06-03 10:40:00,29.87,29.9,29.85,29.88,72210.0,25.9101,25.9361,25.8927,25.9187,72210.0
2021-06-03 10:45:00,29.89,29.98,29.88,29.96,247486.0,25.9274,26.0055,25.9187,25.9881,247486.0
2021-06-03 10:50:00,29.96,29.97,29.87,29.88,108414.0,25.9881,25.9968,25.9101,25.9187,108414.0
2021-06-03 10:55:00,29.88,29.9,29.85,29.88,77319.0,25.9187,25.9361,25.8927,25.9187,77319.0
2021-06-03 11:00:00,29.88,29.89,29.84,29.88,76839.0,25.9187,25.9274,25.884,25.9187,76839.0
2021-06-03 11:05:00,29.88,29.96,29.87,29.96,77977.0,25.9187,25.9881,25.9101,25.9881,77977.0
2021-06-03 11:10:00,29.95,29.96,29.93,29.94,100362.0,25.9794,25.9881,25.9621,25.9708,100362.0
2021-06-03 11:15:00,29.94,29.96,29.89,29.91,78155.0,25.9708,25.9881,25.9274,25.9447,78155.0
2021-06-03 11:20:00,29.91,29.95,29.9,29.95,52301.0,25.9447,25.9794,25.9361,25.9794,52301.0
2021-06-03 11:25:00,29.95,29.95,29.91,29.92,63547.0,25.9794,25.9794,25.9447,25.9534,63547.0
2021-06-03 11:30:00,29.93,29.94,29.9,29.9,162378.0,25.9621,25.9708,25.9361,25.9361,162378.0
2021-06-03 11:35:00,29.9,29.94,29.89,29.94,58926.0,25.9361,25.9708,25.9274,25.9708,58926.0
2021-06-03 11:40:00,29.94,29.95,29.92,29.94,86673.0,25.9708,25.9794,25.9534,25.9708,86673.0
2021-06-03 11:45:00,29.94,29.94,29.92,29.94,37956.0,25.9708,25.9708,25.9534,25.9708,37956.0
2021-06-03 11:50:00,29.93,29.94,29.9,29.91,46141.0,25.9621,25.9708,25.9361,25.9447,46141.0
2021-06-03 11:55:00,29.9,29.92,29.88,29.9,38744.0,25.9361,25.9534,25.9187,25.9361,38744.0
2021-06-03 12:00:00,29.89,29.92,29.89,29.9,35221.0,25.9274,25.9534,25.9274,25.9361,35221.0
2021-06-03 12:05:00,29.9,29.91,29.87,29.91,50633.0,25.9361,25.9447,25.9101,25.9447,50633.0
2021-06-03 12:10:00,29.9,29.93,29.9,29.92,40615.0,25.9361,25.9621,25.9361,25.9534,40615.0
2021-06-03 12:15:00,29.92,29.95,29.91,29.95,112137.0,25.9534,25.9794,25.9447,25.9794,112137.0
2021-06-03 12:20:00,29.95,29.95,29.88,29.91,50562.0,25.9794,25.9794,25.9187,25.9447,50562.0
2021-06-03 12:25:00,29.91,29.91,29.88,29.89,86435.0,25.9447,25.9447,25.9187,25.9274,86435.0
2021-06-03 12:30:00,29.89,29.9,29.87,29.88,44719.0,25.9274,25.9361,25.9101,25.9187,44719.0
2021-06-03 12:35:00,29.88,29.89,29.86,29.88,79518.0,25.9187,25.9274,25.9014,25.9187,79518.0
2021-06-03 12:40:00,29.88,29.88,29.85,29.87,49787.0,25.9187,25.9187,25.8927,25.9101,49787.0
2021-06-03 12:45:00,29.87,29.88,29.84,29.86,54069.0,25.9101,25.9187,25.884,25.9014,54069.0
2021-06-03 12:50:00,29.86,29.87,29.83,29.85,34154.0,25.9014,25.9101,25.8754,25.8927,34154.0
2021-06-03 12:55:00,29.85,29.86,29.83,29.86,26176.0,25.8927,25.9014,25.8754,25.9014,26176.0
2021-06-03 13:00:00,29.86,29.86,29.84,29.85,29559.0,25.9014,25.9014,25.884,25.8927,29559.0
2021-06-03 13:05:00,29.85,29.85,29.78,29.82,68015.0,25.8927,25.8927,25.832,25.8667,68015.0
2021-06-03 13:10:00,29.83,29.85,29.82,29.83,40902.0,25.8754,25.8927,25.8667,25.8754,40902.0
2021-06-03 13:15:00,29.83,29.87,29.82,29.87,24113.0,25.8754,25.9101,25.8667,25.9101,24113.0
2021-06-03 13:20:00,29.87,29.93,29.86,29.93,53628.0,25.9101,25.9621,25.9014,25.9621,53628.0
2021-06-03 13:25:00,29.93,29.99,29.92,29.99,79080.0,25.9621,26.0141,25.9534,26.0141,79080.0
2021-06-03 13:30:00,29.99,29.99,29.96,29.98,56645.0,26.0141,26.0141,25.9881,26.0055,56645.0
2021-06-03 13:35:00,29.98,30.0,29.97,30.0,25353.0,26.0055,26.0228,25.9968,26.0228,25353.0
2021-06-03 13:40:00,29.99,30.04,29.98,29.99,143444.0,26.0141,26.0575,26.0055,26.0141,143444.0
2021-06-03 13:45:00,29.99,30.03,29.97,29.98,47023.0,26.0141,26.0488,25.9968,26.0055,47023.0
2021-06-03 13:50:00,29.97,29.99,29.96,29.96,27550.0,25.9968,26.0141,25.9881,25.9881,27550.0
2021-06-03 13:55:00,29.96,29.98,29.94,29.94,40630.0,25.9881,26.0055,25.9708,25.9708,40630.0
2021-06-03 14:00:00,29.95,29.96,29.93,29.95,40218.0,25.9794,25.9881,25.9621,25.9794,40218.0
2021-06-03 14:05:00,29.96,29.97,29.94,29.97,54371.0,25.9881,25.9968,25.9708,25.9968,54371.0
2021-06-03 14:10:00,29.97,29.97,29.96,29.96,13680.0,25.9968,25.9968,25.9881,25.9881,13680.0
2021-06-03 14:15:00,29.96,29.97,29.92,29.94,78816.0,25.9881,25.9968,25.9534,25.9708,78816.0
2021-06-03 14:20:00,29.93,29.94,29.92,29.92,22227.0,25.9621,25.9708,25.9534,25.9534,22227.0
2021-06-03 14:25:00,29.92,29.95,29.92,29.94,75207.0,25.9534,25.9794,25.9534,25.9708,75207.0
2021-06-03 14:30:00,29.95,29.96,29.93,29.94,36468.0,25.9794,25.9881,25.9621,25.9708,36468.0
2021-06-03 14:35:00,29.94,29.95,29.92,29.93,55376.0,25.9708,25.9794,25.9534,25.9621,55376.0
2021-06-03 14:40:00,29.93,29.94,29.91,29.93,35367.0,25.9621,25.9708,25.9447,25.9621,35367.0
2021-06-03 14:45:00,29.94,29.94,29.89,29.9,49204.0,25.9708,25.9708,25.9274,25.9361,49204.0
2021-06-03 14:50:00,29.9,29.94,29.9,29.94,39123.0,25.9361,25.9708,25.9361,25.9708,39123.0
2021-06-03 14:55:00,29.94,29.96,29.93,29.94,81767.0,25.9708,25.9881,25.9621,25.9708,81767.0
2021-06-03 15:00:00,29.94,29.95,29.93,29.95,66541.0,25.9708,25.9794,25.9621,25.9794,66541.0
2021-06-03 15:05:00,29.95,29.95,29.92,29.95,66515.0,25.9794,25.9794,25.9534,25.9794,66515.0
2021-06-03 15:10:00,29.95,29.99,29.94,29.98,69337.0,25.9794,26.0141,25.9708,26.0055,69337.0
2021-06-03 15:15:00,29.97,30.01,29.97,29.99,86655.0,25.9968,26.0315,25.9968,26.0141,86655.0
2021-06-03 15:20:00,29.99,30.02,29.97,30.02,75835.0,26.0141,26.0402,25.9968,26.0402,75835.0
2021-06-03 15:25:00,30.02,30.04,30.01,30.04,55811.0,26.0402,26.0575,26.0315,26.0575,55811.0
2021-06-03 15:30:00,30.04,30.07,30.03,30.07,161129.0,26.0575,26.0835,26.0488,26.0835,161129.0
2021-06-03 15:35:00,30.07,30.09,30.06,30.08,138501.0,26.0835,26.1009,26.0749,26.0922,138501.0
2021-06-03 15:40:00,30.08,30.08,30.01,30.02,193481.0,26.0922,26.0922,26.0315,26.0402,193481.0
2021-06-03 15:45:00,30.02,30.03,29.95,29.95,151607.0,26.0402,26.0488,25.9794,25.9794,151607.0
2021-06-03 15:50:00,29.95,29.97,29.92,29.94,274762.0,25.9794,25.9968,25.9534,25.9708,274762.0
2021-06-03 15:55:00,29.95,29.95,29.91,29.93,503915.0,25.9794,25.9794,25.9447,25.9621,503915.0
2021-06-04 09:30:00,30.05,30.19,30.05,30.1,231875.0,26.0662,26.1876,26.0662,26.1096,231875.0
2021-06-04 09:35:00,30.11,30.18,30.07,30.1,171652.0,26.1182,26.179,26.0835,26.1096,171652.0
2021-06-04 09:40:00,30.1,30.22,30.06,30.18,280250.0,26.1096,26.2137,26.0749,26.179,280250.0
2021-06-04 09:45:00,30.18,30.26,30.16,30.21,136325.0,26.179,26.2483,26.1616,26.205,136325.0
2021-06-04 09:50:00,30.21,30.24,30.19,30.23,95121.0,26.205,26.231,26.1876,26.2223,95121.0
2021-06-04 09:55:00,30.22,30.37,30.19,30.37,217748.0,26.2137,26.3438,26.1876,26.3438,217748.0
2021-06-04 10:00:00,30.37,30.39,30.32,30.37,144188.0,26.3438,26.3611,26.3004,26.3438,144188.0
2021-06-04 10:05:00,30.36,30.38,30.34,30.36,138942.0,26.3351,26.3524,26.3177,26.3351,138942.0
2021-06-04 10:10:00,30.36,30.37,30.32,30.36,116864.0,26.3351,26.3438,26.3004,26.3351,116864.0
2021-06-04 10:15:00,30.36,30.38,30.3,30.32,147830.0,26.3351,26.3524,26.283,26.3004,147830.0
2021-06-04 10:20:00,30.32,30.32,30.27,30.29,144024.0,26.3004,26.3004,26.257,26.2744,144024.0
2021-06-04 10:25:00,30.29,30.32,30.28,30.3,80882.0,26.2744,26.3004,26.2657,26.283,80882.0
2021-06-04 10:30:00,30.31,30.32,30.3,30.32,62179.0,26.2917,26.3004,26.283,26.3004,62179.0
2021-06-04 10:35:00,30.32,30.34,30.31,30.34,84580.0,26.3004,26.3177,26.2917,26.3177,84580.0
2021-06-04 10:40:00,30.34,30.36,30.28,30.29,163236.0,26.3177,26.3351,26.2657,26.2744,163236.0
2021-06-04 10:45:00,30.29,30.33,30.26,30.33,59193.0,26.2744,26.3091,26.2483,26.3091,59193.0
2021-06-04 10:50:00,30.33,30.34,30.32,30.33,81655.0,26.3091,26.3177,26.3004,26.3091,81655.0
2021-06-04 10:55:00,30.34,30.36,30.33,30.36,60801.0,26.3177,26.3351,26.3091,26.3351,60801.0
2021-06-04 11:00:00,30.35,30.36,30.32,30.36,92550.0,26.3264,26.3351,26.3004,26.3351,92550.0
2021-06-04 11:05:00,30.36,30.37,30.35,30.36,59817.0,26.3351,26.3438,26.3264,26.3351,59817.0
2021-06-04 11:10:00,30.36,30.36,30.32,30.32,98720.0,26.3351,26.3351,26.3004,26.3004,98720.0
2021-06-04 11:15:00,30.33,30.33,30.26,30.27,72615.0,26.3091,26.3091,26.2483,26.257,72615.0
2021-06-04 11:20:00,30.27,30.3,30.26,30.27,100902.0,26.257,26.283,26.2483,26.257,100902.0
2021-06-04 11:25:00,30.28,30.3,30.26,30.26,90467.0,26.2657,26.283,26.2483,26.2483,90467.0
2021-06-04 11:30:00,30.27,30.28,30.26,30.27,50288.0,26.257,26.2657,26.2483,26.257,50288.0
2021-06-04 11:35:00,30.27,30.28,30.25,30.26,64320.0,26.257,26.2657,26.2397,26.2483,64320.0
2021-06-04 11:40:00,30.26,30.28,30.24,30.28,79981.0,26.2483,26.2657,26.231,26.2657,79981.0
2021-06-04 11:45:00,30.28,30.28,30.25,30.26,58548.0,26.2657,26.2657,26.2397,26.2483,58548.0
2021-06-04 11:50:00,30.25,30.26,30.23,30.25,90683.0,26.2397,26.2483,26.2223,26.2397,90683.0
2021-06-04 11:55:00,30.25,30.25,30.21,30.22,90255.0,26.2397,26.2397,26.205,26.2137,90255.0
2021-06-04 12:00:00,30.22,30.25,30.2,30.22,161686.0,26.2137,26.2397,26.1963,26.2137,161686.0
2021-06-04 12:05:00,30.23,30.26,30.22,30.24,67348.0,26.2223,26.2483,26.2137,26.231,67348.0
2021-06-04 12:10:00,30.23,30.28,30.23,30.27,72472.0,26.2223,26.2657,26.2223,26.257,72472.0
2021-06-04 12:15:00,30.28,30.29,30.26,30.29,51483.0,26.2657,26.2744,26.2483,26.2744,51483.0
2021-06-04 12:20:00,30.29,30.31,30.29,30.31,28279.0,26.2744,26.2917,26.2744,26.2917,28279.0
2021-06-04 12:25:00,30.3,30.32,30.29,30.3,45627.0,26.283,26.3004,26.2744,26.283,45627.0
2021-06-04 12:30:00,30.3,30.31,30.29,30.31,39325.0,26.283,26.2917,26.2744,26.2917,39325.0
2021-06-04 12:35:00,30.3,30.36,30.3,30.35,69425.0,26.283,26.3351,26.283,26.3264,69425.0
2021-06-04 12:40:00,30.35,30.35,30.33,30.35,24172.0,26.3264,26.3264,26.3091,26.3264,24172.0
2021-06-04 12:45:00,30.35,30.38,30.33,30.38,54121.0,26.3264,26.3524,26.3091,26.3524,54121.0
2021-06-04 12:50:00,30.38,30.39,30.36,30.39,48231.0,26.3524,26.3611,26.3351,26.3611,48231.0
2021-06-04 12:55:00,30.39,30.4,30.38,30.4,45699.0,26.3611,26.3698,26.3524,26.3698,45699.0
2021-06-04 13:00:00,30.4,30.42,30.39,30.42,110017.0,26.3698,26.3871,26.3611,26.3871,110017.0
2021-06-04 13:05:00,30.42,30.45,30.4,30.44,74224.0,26.3871,26.4132,26.3698,26.4045,74224.0
2021-06-04 13:10:00,30.45,30.45,30.43,30.45,51688.0,26.4132,26.4132,26.3958,26.4132,51688.0
2021-06-04 13:15:00,30.45,30.46,30.43,30.43,73066.0,26.4132,26.4218,26.3958,26.3958,73066.0
2021-06-04 13:20:00,30.43,30.45,30.42,30.45,39648.0,26.3958,26.4132,26.3871,26.4132,39648.0
2021-06-04 13:25:00,30.45,30.47,30.44,30.46,89805.0,26.4132,26.4305,26.4045,26.4218,89805.0
2021-06-04 13:30:00,30.46,30.48,30.45,30.48,29719.0,26.4218,26.4392,26.4132,26.4392,29719.0
2021-06-04 13:35:00,30.48,30.51,30.48,30.5,108313.0,26.4392,26.4652,26.4392,26.4565,108313.0
2021-06-04 13:40:00,30.5,30.5,30.47,30.5,57963.0,26.4565,26.4565,26.4305,26.4565,57963.0
2021-06-04 13:45:00,30.5,30.51,30.49,30.51,24804.0,26.4565,26.4652,26.4479,26.4652,24804.0
2021-06-04 13:50:00,30.51,30.52,30.48,30.49,98149.0,26.4652,26.4739,26.4392,26.4479,98149.0
2021-06-04 13:55:00,30.49,30.51,30.49,30.51,48001.0,26.4479,26.4652,26.4479,26.4652,48001.0
2021-06-04 14:00:00,30.51,30.52,30.5,30.52,56444.0,26.4652,26.4739,26.4565,26.4739,56444.0
2021-06-04 14:05:00,30.52,30.58,30.51,30.57,90230.0,26.4739,26.5259,26.4652,26.5173,90230.0
2021-06-04 14:10:00,30.57,30.61,30.56,30.58,117928.0,26.5173,26.5519,26.5086,26.5259,117928.0
2021-06-04 14:15:00,30.59,30.63,30.58,30.62,148632.0,26.5346,26.5693,26.5259,26.5606,148632.0
2021-06-04 14:20:00,30.63,30.69,30.62,30.68,185869.0,26.5693,26.6213,26.5606,26.6127,185869.0
2021-06-04 14:25:00,30.68,30.74,30.67,30.72,136499.0,26.6127,26.6647,26.604,26.6474,136499.0
2021-06-04 14:30:00,30.72,30.75,30.69,30.74,195286.0,26.6474,26.6734,26.6213,26.6647,195286.0
2021-06-04 14:35:00,30.74,30.81,30.73,30.79,256812.0,26.6647,26.7254,26.656,26.7081,256812.0
2021-06-04 14:40:00,30.79,30.81,30.76,30.78,243711.0,26.7081,26.7254,26.6821,26.6994,243711.0
2021-06-04 14:45:00,30.78,30.78,30.59,30.66,297910.0,26.6994,26.6994,26.5346,26.5953,297910.0
2021-06-04 14:50:00,30.66,30.66,30.59,30.62,164791.0,26.5953,26.5953,26.5346,26.5606,164791.0
2021-06-04 14:55:00,30.62,30.62,30.58,30.61,58271.0,26.5606,26.5606,26.5259,26.5519,58271.0
2021-06-04 15:00:00,30.61,30.64,30.56,30.57,114410.0,26.5519,26.578,26.5086,26.5173,114410.0
2021-06-04 15:05:00,30.57,30.58,30.54,30.55,74345.0,26.5173,26.5259,26.4912,26.4999,74345.0
2021-06-04 15:10:00,30.56,30.6,30.55,30.6,65570.0,26.5086,26.5433,26.4999,26.5433,65570.0
2021-06-04 15:15:00,30.6,30.6,30.56,30.6,102269.0,26.5433,26.5433,26.5086,26.5433,102269.0
2021-06-04 15:20:00,30.6,30.63,30.59,30.63,90152.0,26.5433,26.5693,26.5346,26.5693,90152.0
2021-06-04 15:25:00,30.63,30.63,30.6,30.63,84603.0,26.5693,26.5693,26.5433,26.5693,84603.0
2021-06-04 15:30:00,30.63,30.63,30.54,30.57,169759.0,26.5693,26.5693,26.4912,26.5173,169759.0
2021-06-04 15:35:00,30.57,30.57,30.52,30.52,119400.0,26.5173,26.5173,26.4739,26.4739,119400.0
2021-06-04 15:40:00,30.53,30.55,30.51,30.54,135032.0,26.4826,26.4999,26.4652,26.4912,135032.0
2021-06-04 15:45:00,30.53,30.56,30.53,30.55,125652.0,26.4826,26.5086,26.4826,26.4999,125652.0
2021-06-04 15:50:00,30.55,30.61,30.55,30.61,211176.0,26.4999,26.5519,26.4999,26.5519,211176.0
2021-06-04 15:55:00,30.6,30.64,30.57,30.64,574657.0,26.5433,26.578,26.5173,26.578,574657.0
2021-06-07 09:30:00,30.8,30.86,30.7,30.75,226116.0,26.7168,26.7688,26.63,26.6734,226116.0
2021-06-07 09:35:00,30.74,30.75,30.68,30.75,90223.0,26.6647,26.6734,26.6127,26.6734,90223.0
2021-06-07 09:40:00,30.75,30.89,30.75,30.84,138696.0,26.6734,26.7948,26.6734,26.7515,138696.0
2021-06-07 09:45:00,30.84,30.86,30.77,30.8,79775.0,26.7515,26.7688,26.6907,26.7168,79775.0
2021-06-07 09:50:00,30.81,30.81,30.68,30.72,104716.0,26.7254,26.7254,26.6127,26.6474,104716.0
2021-06-07 09:55:00,30.71,30.78,30.71,30.78,64815.0,26.6387,26.6994,26.6387,26.6994,64815.0
2021-06-07 10:00:00,30.78,30.79,30.7,30.71,84370.0,26.6994,26.7081,26.63,26.6387,84370.0
2021-06-07 10:05:00,30.7,30.72,30.68,30.71,89947.0,26.63,26.6474,26.6127,26.6387,89947.0
2021-06-07 10:10:00,30.72,30.72,30.66,30.7,94009.0,26.6474,26.6474,26.5953,26.63,94009.0
2021-06-07 10:15:00,30.7,30.72,30.67,30.7,59774.0,26.63,26.6474,26.604,26.63,59774.0
2021-06-07 10:20:00,30.71,30.73,30.67,30.67,78504.0,26.6387,26.656,26.604,26.604,78504.0
2021-06-07 10:25:00,30.67,30.69,30.63,30.64,100107.0,26.604,26.6213,26.5693,26.578,100107.0
2021-06-07 10:30:00,30.64,30.66,30.57,30.58,84865.0,26.578,26.5953,26.5173,26.5259,84865.0
2021-06-07 10:35:00,30.58,30.62,30.57,30.61,84406.0,26.5259,26.5606,26.5173,26.5519,84406.0
2021-06-07 10:40:00,30.61,30.62,30.57,30.58,62592.0,26.5519,26.5606,26.5173,26.5259,62592.0
2021-06-07 10:45:00,30.57,30.6,30.55,30.55,98426.0,26.5173,26.5433,26.4999,26.4999,98426.0
2021-06-07 10:50:00,30.56,30.6,30.52,30.6,126197.0,26.5086,26.5433,26.4739,26.5433,126197.0
2021-06-07 10:55:00,30.6,30.62,30.53,30.55,88587.0,26.5433,26.5606,26.4826,26.4999,88587.0
2021-06-07 11:00:00,30.55,30.59,30.53,30.56,108038.0,26.4999,26.5346,26.4826,26.5086,108038.0
2021-06-07 11:05:00,30.56,30.57,30.51,30.55,83386.0,26.5086,26.5173,26.4652,26.4999,83386.0
2021-06-07 11:10:00,30.55,30.57,30.53,30.54,101609.0,26.4999,26.5173,26.4826,26.4912,101609.0
2021-06-07 11:15:00,30.54,30.54,30.5,30.51,76368.0,26.4912,26.4912,26.4565,26.4652,76368.0
2021-06-07 11:20:00,30.52,30.54,30.5,30.51,64648.0,26.4739,26.4912,26.4565,26.4652,64648.0
2021-06-07 11:25:00,30.51,30.51,30.47,30.5,106726.0,26.4652,26.4652,26.4305,26.4565,106726.0
2021-06-07 11:30:00,30.5,30.52,30.48,30.48,107757.0,26.4565,26.4739,26.4392,26.4392,107757.0
2021-06-07 11:35:00,30.49,30.49,30.43,30.45,92381.0,26.4479,26.4479,26.3958,26.4132,92381.0
2021-06-07 11:40:00,30.45,30.45,30.36,30.36,154338.0,26.4132,26.4132,26.3351,26.3351,154338.0
2021-06-07 11:45:00,30.37,30.39,30.37,30.38,60632.0,26.3438,26.3611,26.3438,26.3524,60632.0
2021-06-07 11:50:00,30.38,30.39,30.35,30.35,81578.0,26.3524,26.3611,26.3264,26.3264,81578.0
2021-06-07 11:55:00,30.36,30.38,30.34,30.34,65399.0,26.3351,26.3524,26.3177,26.3177,65399.0
2021-06-07 12:00:00,30.35,30.38,30.33,30.36,84487.0,26.3264,26.3524,26.3091,26.3351,84487.0
2021-06-07 12:05:00,30.37,30.39,30.36,30.38,31164.0,26.3438,26.3611,26.3351,26.3524,31164.0
2021-06-07 12:10:00,30.38,30.4,30.36,30.38,67067.0,26.3524,26.3698,26.3351,26.3524,67067.0
2021-06-07 12:15:00,30.38,30.39,30.35,30.38,69867.0,26.3524,26.3611,26.3264,26.3524,69867.0
2021-06-07 12:20:00,30.38,30.4,30.37,30.39,70565.0,26.3524,26.3698,26.3438,26.3611,70565.0
2021-06-07 12:25:00,30.38,30.39,30.32,30.34,82920.0,26.3524,26.3611,26.3004,26.3177,82920.0
2021-06-07 12:30:00,30.34,30.36,30.32,30.33,42518.0,26.3177,26.3351,26.3004,26.3091,42518.0
2021-06-07 12:35:00,30.33,30.33,30.27,30.28,81865.0,26.3091,26.3091,26.257,26.2657,81865.0
2021-06-07 12:40:00,30.28,30.3,30.26,30.29,88863.0,26.2657,26.283,26.2483,26.2744,88863.0
2021-06-07 12:45:00,30.28,30.29,30.26,30.29,48898.0,26.2657,26.2744,26.2483,26.2744,48898.0
2021-06-07 12:50:00,30.29,30.3,30.24,30.26,168066.0,26.2744,26.283,26.231,26.2483,168066.0
2021-06-07 12:55:00,30.26,30.27,30.25,30.26,34799.0,26.2483,26.257,26.2397,26.2483,34799.0
2021-06-07 13:00:00,30.26,30.26,30.22,30.25,112433.0,26.2483,26.2483,26.2137,26.2397,112433.0
2021-06-07 13:05:00,30.25,30.27,30.24,30.27,58834.0,26.2397,26.257,26.231,26.257,58834.0
2021-06-07 13:10:00,30.27,30.27,30.23,30.24,56804.0,26.257,26.257,26.2223,26.231,56804.0
2021-06-07 13:15:00,30.24,30.3,30.23,30.3,88881.0,26.231,26.283,26.2223,26.283,88881.0
2021-06-07 13:20:00,30.3,30.31,30.29,30.3,67307.0,26.283,26.2917,26.2744,26.283,67307.0
2021-06-07 13:25:00,30.3,30.34,30.3,30.33,146468.0,26.283,26.3177,26.283,26.3091,146468.0
2021-06-07 13:30:00,30.33,30.34,30.28,30.3,204854.0,26.3091,26.3177,26.2657,26.283,204854.0
2021-06-07 13:35:00,30.3,30.32,30.29,30.3,84354.0,26.283,26.3004,26.2744,26.283,84354.0
2021-06-07 13:40:00,30.3,30.31,30.28,30.3,78212.0,26.283,26.2917,26.2657,26.283,78212.0
2021-06-07 13:45:00,30.3,30.31,30.28,30.31,45389.0,26.283,26.2917,26.2657,26.2917,45389.0
2021-06-07 13:50:00,30.31,30.32,30.3,30.3,26480.0,26.2917,26.3004,26.283,26.283,26480.0
2021-06-07 13:55:00,30.3,30.32,30.28,30.32,73679.0,26.283,26.3004,26.2657,26.3004,73679.0
2021-06-07 14:00:00,30.31,30.32,30.29,30.3,47586.0,26.2917,26.3004,26.2744,26.283,47586.0
2021-06-07 14:05:00,30.31,30.32,30.3,30.32,27118.0,26.2917,26.3004,26.283,26.3004,27118.0
2021-06-07 14:10:00,30.32,30.32,30.3,30.3,47797.0,26.3004,26.3004,26.283,26.283,47797.0
2021-06-07 14:15:00,30.3,30.33,30.3,30.32,49690.0,26.283,26.3091,26.283,26.3004,49690.0
2021-06-07 14:20:00,30.32,30.36,30.31,30.34,79786.0,26.3004,26.3351,26.2917,26.3177,79786.0
2021-06-07 14:25:00,30.34,30.36,30.33,30.36,49984.0,26.3177,26.3351,26.3091,26.3351,49984.0
2021-06-07 14:30:00,30.35,30.36,30.33,30.34,71849.0,26.3264,26.3351,26.3091,26.3177,71849.0
2021-06-07 14:35:00,30.34,30.35,30.33,30.35,56735.0,26.3177,26.3264,26.3091,26.3264,56735.0
2021-06-07 14:40:00,30.35,30.36,30.32,30.33,73236.0,26.3264,26.3351,26.3004,26.3091,73236.0
2021-06-07 14:45:00,30.32,30.34,30.31,30.32,75119.0,26.3004,26.3177,26.2917,26.3004,75119.0
2021-06-07 14:50:00,30.32,30.33,30.31,30.32,59805.0,26.3004,26.3091,26.2917,26.3004,59805.0
2021-06-07 14:55:00,30.33,30.35,30.32,30.35,68195.0,26.3091,26.3264,26.3004,26.3264,68195.0
2021-06-07 15:00:00,30.35,30.38,30.34,30.38,46571.0,26.3264,26.3524,26.3177,26.3524,46571.0
2021-06-07 15:05:00,30.38,30.41,30.38,30.41,90193.0,26.3524,26.3785,26.3524,26.3785,90193.0
2021-06-07 15:10:00,30.41,30.42,30.4,30.42,52022.0,26.3785,26.3871,26.3698,26.3871,52022.0
2021-06-07 15:15:00,30.42,30.43,30.4,30.43,47080.0,26.3871,26.3958,26.3698,26.3958,47080.0
2021-06-07 15:20:00,30.43,30.46,30.42,30.46,108791.0,26.3958,26.4218,26.3871,26.4218,108791.0
2021-06-07 15:25:00,30.46,30.49,30.44,30.49,110564.0,26.4218,26.4479,26.4045,26.4479,110564.0
2021-06-07 15:30:00,30.49,30.49,30.47,30.48,85152.0,26.4479,26.4479,26.4305,26.4392,85152.0
2021-06-07 15:35:00,30.49,30.53,30.45,30.47,268835.0,26.4479,26.4826,26.4132,26.4305,268835.0
2021-06-07 15:40:00,30.48,30.5,30.46,30.5,96624.0,26.4392,26.4565,26.4218,26.4565,96624.0
2021-06-07 15:45:00,30.5,30.52,30.48,30.52,151051.0,26.4565,26.4739,26.4392,26.4739,151051.0
2021-06-07 15:50:00,30.52,30.55,30.5,30.55,185786.0,26.4739,26.4999,26.4565,26.4999,185786.0
2021-06-07 15:55:00,30.55,30.57,30.51,30.55,461010.0,26.4999,26.5173,26.4652,26.4999,461010.0
2021-06-08 09:30:00,30.45,30.52,30.34,30.39,307695.0,26.5814,26.6425,26.4854,26.5291,307695.0
2021-06-08 09:35:00,30.38,30.39,30.2,30.22,139486.0,26.5203,26.5291,26.3632,26.3807,139486.0
2021-06-08 09:40:00,30.21,30.24,30.17,30.19,80686.0,26.3719,26.3981,26.337,26.3545,80686.0
2021-06-08 09:45:00,30.19,30.22,30.13,30.14,106343.0,26.3545,26.3807,26.3021,26.3108,106343.0
2021-06-08 09:50:00,30.14,30.15,30.06,30.08,130939.0,26.3108,26.3195,26.241,26.2584,130939.0
2021-06-08 09:55:00,30.08,30.08,29.99,30.01,338361.0,26.2584,26.2584,26.1799,26.1973,338361.0
2021-06-08 10:00:00,30.02,30.08,29.98,29.99,174301.0,26.2061,26.2584,26.1711,26.1799,174301.0
2021-06-08 10:05:00,29.98,30.0,29.92,29.94,329505.0,26.1711,26.1886,26.1188,26.1362,329505.0
2021-06-08 10:10:00,29.94,30.03,29.92,30.03,249769.0,26.1362,26.2148,26.1188,26.2148,249769.0
2021-06-08 10:15:00,30.03,30.05,30.01,30.03,172976.0,26.2148,26.2323,26.1973,26.2148,172976.0
2021-06-08 10:20:00,30.03,30.13,30.02,30.1,151220.0,26.2148,26.3021,26.2061,26.2759,151220.0
2021-06-08 10:25:00,30.1,30.13,30.08,30.11,86850.0,26.2759,26.3021,26.2584,26.2846,86850.0
2021-06-08 10:30:00,30.11,30.13,30.09,30.1,124553.0,26.2846,26.3021,26.2672,26.2759,124553.0
2021-06-08 10:35:00,30.09,30.16,30.08,30.16,54296.0,26.2672,26.3283,26.2584,26.3283,54296.0
2021-06-08 10:40:00,30.16,30.23,30.16,30.22,57873.0,26.3283,26.3894,26.3283,26.3807,57873.0
2021-06-08 10:45:00,30.23,30.27,30.22,30.26,165281.0,26.3894,26.4243,26.3807,26.4156,165281.0
2021-06-08 10:50:00,30.26,30.28,30.25,30.26,82720.0,26.4156,26.433,26.4068,26.4156,82720.0
2021-06-08 10:55:00,30.26,30.32,30.23,30.32,102875.0,26.4156,26.4679,26.3894,26.4679,102875.0
2021-06-08 11:00:00,30.32,30.35,30.31,30.33,49870.0,26.4679,26.4941,26.4592,26.4767,49870.0
2021-06-08 11:05:00,30.34,30.44,30.33,30.44,121176.0,26.4854,26.5727,26.4767,26.5727,121176.0
2021-06-08 11:10:00,30.43,30.44,30.35,30.41,251488.0,26.564,26.5727,26.4941,26.5465,251488.0
2021-06-08 11:15:00,30.41,30.41,30.34,30.34,85759.0,26.5465,26.5465,26.4854,26.4854,85759.0
2021-06-08 11:20:00,30.34,30.35,30.23,30.27,79329.0,26.4854,26.4941,26.3894,26.4243,79329.0
2021-06-08 11:25:00,30.27,30.31,30.26,30.3,65809.0,26.4243,26.4592,26.4156,26.4505,65809.0
2021-06-08 11:30:00,30.3,30.33,30.21,30.26,202588.0,26.4505,26.4767,26.3719,26.4156,202588.0
2021-06-08 11:35:00,30.26,30.27,30.21,30.26,82002.0,26.4156,26.4243,26.3719,26.4156,82002.0
2021-06-08 11:40:00,30.26,30.36,30.23,30.35,546450.0,26.4156,26.5029,26.3894,26.4941,546450.0
2021-06-08 11:45:00,30.35,30.37,30.32,30.35,47818.0,26.4941,26.5116,26.4679,26.4941,47818.0
2021-06-08 11:50:00,30.36,30.38,30.33,30.37,43315.0,26.5029,26.5203,26.4767,26.5116,43315.0
2021-06-08 11:55:00,30.37,30.42,30.35,30.42,173647.0,26.5116,26.5552,26.4941,26.5552,173647.0
2021-06-08 12:00:00,30.41,30.45,30.39,30.45,36243.0,26.5465,26.5814,26.5291,26.5814,36243.0
2021-06-08 12:05:00,30.45,30.46,30.42,30.46,25472.0,26.5814,26.5902,26.5552,26.5902,25472.0
2021-06-08 12:10:00,30.46,30.5,30.45,30.5,20585.0,26.5902,26.6251,26.5814,26.6251,20585.0
2021-06-08 12:15:00,30.5,30.51,30.47,30.5,79769.0,26.6251,26.6338,26.5989,26.6251,79769.0
2021-06-08 12:20:00,30.5,30.5,30.44,30.47,44731.0,26.6251,26.6251,26.5727,26.5989,44731.0
2021-06-08 12:25:00,30.47,30.49,30.46,30.47,23914.0,26.5989,26.6164,26.5902,26.5989,23914.0
2021-06-08 12:30:00,30.47,30.48,30.44,30.45,29675.0,26.5989,26.6076,26.5727,26.5814,29675.0
2021-06-08 12:35:00,30.45,30.46,30.43,30.44,26540.0,26.5814,26.5902,26.564,26.5727,26540.0
2021-06-08 12:40:00,30.44,30.45,30.41,30.42,69498.0,26.5727,26.5814,26.5465,26.5552,69498.0
2021-06-08 12:45:00,30.42,30.45,30.39,30.45,82193.0,26.5552,26.5814,26.5291,26.5814,82193.0
2021-06-08 12:50:00,30.45,30.47,30.43,30.44,53110.0,26.5814,26.5989,26.564,26.5727,53110.0
2021-06-08 12:55:00,30.44,30.47,30.43,30.46,31269.0,26.5727,26.5989,26.564,26.5902,31269.0
2021-06-08 13:00:00,30.46,30.48,30.44,30.46,53145.0,26.5902,26.6076,26.5727,26.5902,53145.0
2021-06-08 13:05:00,30.46,30.48,30.45,30.48,36810.0,26.5902,26.6076,26.5814,26.6076,36810.0
2021-06-08 13:10:00,30.48,30.5,30.46,30.5,51543.0,26.6076,26.6251,26.5902,26.6251,51543.0
2021-06-08 13:15:00,30.5,30.55,30.49,30.54,125212.0,26.6251,26.6687,26.6164,26.66,125212.0
2021-06-08 13:20:00,30.54,30.59,30.54,30.58,158915.0,26.66,26.7036,26.66,26.6949,158915.0
2021-06-08 13:25:00,30.58,30.58,30.53,30.54,64201.0,26.6949,26.6949,26.6513,26.66,64201.0
2021-06-08 13:30:00,30.53,30.57,30.52,30.56,36475.0,26.6513,26.6862,26.6425,26.6775,36475.0
2021-06-08 13:35:00,30.57,30.58,30.56,30.58,45010.0,26.6862,26.6949,26.6775,26.6949,45010.0
2021-06-08 13:40:00,30.58,30.59,30.56,30.57,49685.0,26.6949,26.7036,26.6775,26.6862,49685.0
2021-06-08 13:45:00,30.57,30.57,30.5,30.51,44478.0,26.6862,26.6862,26.6251,26.6338,44478.0
2021-06-08 13:50:00,30.51,30.55,30.49,30.55,140731.0,26.6338,26.6687,26.6164,26.6687,140731.0
2021-06-08 13:55:00,30.55,30.55,30.51,30.53,34518.0,26.6687,26.6687,26.6338,26.6513,34518.0
2021-06-08 14:00:00,30.52,30.55,30.52,30.55,34289.0,26.6425,26.6687,26.6425,26.6687,34289.0
2021-06-08 14:05:00,30.55,30.57,30.5,30.54,142693.0,26.6687,26.6862,26.6251,26.66,142693.0
2021-06-08 14:10:00,30.53,30.55,30.51,30.53,54487.0,26.6513,26.6687,26.6338,26.6513,54487.0
2021-06-08 14:15:00,30.52,30.53,30.45,30.47,54852.0,26.6425,26.6513,26.5814,26.5989,54852.0
2021-06-08 14:20:00,30.47,30.48,30.44,30.48,36545.0,26.5989,26.6076,26.5727,26.6076,36545.0
2021-06-08 14:25:00,30.48,30.48,30.46,30.48,32736.0,26.6076,26.6076,26.5902,26.6076,32736.0
2021-06-08 14:30:00,30.48,30.48,30.43,30.44,59980.0,26.6076,26.6076,26.564,26.5727,59980.0
2021-06-08 14:35:00,30.44,30.45,30.42,30.45,26889.0,26.5727,26.5814,26.5552,26.5814,26889.0
2021-06-08 14:40:00,30.45,30.47,30.44,30.46,53595.0,26.5814,26.5989,26.5727,26.5902,53595.0
2021-06-08 14:45:00,30.46,30.48,30.45,30.46,39512.0,26.5902,26.6076,26.5814,26.5902,39512.0
2021-06-08 14:50:00,30.45,30.47,30.44,30.46,50177.0,26.5814,26.5989,26.5727,26.5902,50177.0
2021-06-08 14:55:00,30.47,30.48,30.46,30.47,42592.0,26.5989,26.6076,26.5902,26.5989,42592.0
2021-06-08 15:00:00,30.48,30.5,30.47,30.5,41888.0,26.6076,26.6251,26.5989,26.6251,41888.0
2021-06-08 15:05:00,30.49,30.51,30.48,30.51,68209.0,26.6164,26.6338,26.6076,26.6338,68209.0
2021-06-08 15:10:00,30.51,30.52,30.49,30.5,61509.0,26.6338,26.6425,26.6164,26.6251,61509.0
2021-06-08 15:15:00,30.5,30.51,30.46,30.49,72542.0,26.6251,26.6338,26.5902,26.6164,72542.0
2021-06-08 15:20:00,30.49,30.5,30.43,30.45,58360.0,26.6164,26.6251,26.564,26.5814,58360.0
2021-06-08 15:25:00,30.45,30.46,30.43,30.44,75270.0,26.5814,26.5902,26.564,26.5727,75270.0
2021-06-08 15:30:00,30.44,30.46,30.42,30.42,87390.0,26.5727,26.5902,26.5552,26.5552,87390.0
2021-06-08 15:35:00,30.43,30.43,30.4,30.41,101791.0,26.564,26.564,26.5378,26.5465,101791.0
2021-06-08 15:40:00,30.41,30.41,30.4,30.41,100672.0,26.5465,26.5465,26.5378,26.5465,100672.0
2021-06-08 15:45:00,30.4,30.41,30.31,30.32,251122.0,26.5378,26.5465,26.4592,26.4679,251122.0
2021-06-08 15:50:00,30.32,30.42,30.32,30.4,234787.0,26.4679,26.5552,26.4679,26.5378,234787.0
2021-06-08 15:55:00,30.4,30.43,30.37,30.4,374542.0,26.5378,26.564,26.5116,26.5378,374542.0
2021-06-09 09:30:00,30.6,30.6,30.25,30.34,241288.0,26.7124,26.7124,26.4068,26.4854,241288.0
2021-06-09 09:35:00,30.35,30.36,30.26,30.29,82322.0,26.4941,26.5029,26.4156,26.4418,82322.0
2021-06-09 09:40:00,30.29,30.29,30.17,30.17,70447.0,26.4418,26.4418,26.337,26.337,70447.0
2021-06-09 09:45:00,30.17,30.2,30.14,30.16,98017.0,26.337,26.3632,26.3108,26.3283,98017.0
2021-06-09 09:50:00,30.16,30.23,30.15,30.21,55350.0,26.3283,26.3894,26.3195,26.3719,55350.0
2021-06-09 09:55:00,30.21,30.24,30.11,30.14,142375.0,26.3719,26.3981,26.2846,26.3108,142375.0
2021-06-09 10:00:00,30.14,30.2,30.12,30.14,122825.0,26.3108,26.3632,26.2934,26.3108,122825.0
2021-06-09 10:05:00,30.14,30.18,30.01,30.04,335594.0,26.3108,26.3457,26.1973,26.2235,335594.0
2021-06-09 10:10:00,30.05,30.15,30.03,30.13,184603.0,26.2323,26.3195,26.2148,26.3021,184603.0
2021-06-09 10:15:00,30.13,30.15,29.97,29.99,279262.0,26.3021,26.3195,26.1624,26.1799,279262.0
2021-06-09 10:20:00,29.99,30.0,29.88,29.88,257959.0,26.1799,26.1886,26.0839,26.0839,257959.0
2021-06-09 10:25:00,29.88,29.93,29.88,29.89,211311.0,26.0839,26.1275,26.0839,26.0926,211311.0
2021-06-09 10:30:00,29.9,29.93,29.89,29.9,151222.0,26.1013,26.1275,26.0926,26.1013,151222.0
2021-06-09 10:35:00,29.91,29.93,29.88,29.91,167077.0,26.11,26.1275,26.0839,26.11,167077.0
2021-06-09 10:40:00,29.91,29.94,29.9,29.92,117458.0,26.11,26.1362,26.1013,26.1188,117458.0
2021-06-09 10:45:00,29.93,30.0,29.92,29.98,267574.0,26.1275,26.1886,26.1188,26.1711,267574.0
2021-06-09 10:50:00,29.98,30.01,29.96,30.01,323684.0,26.1711,26.1973,26.1537,26.1973,323684.0
2021-06-09 10:55:00,30.01,30.1,30.0,30.1,132853.0,26.1973,26.2759,26.1886,26.2759,132853.0
2021-06-09 11:00:00,30.1,30.11,30.06,30.11,155689.0,26.2759,26.2846,26.241,26.2846,155689.0
2021-06-09 11:05:00,30.11,30.11,30.02,30.1,192812.0,26.2846,26.2846,26.2061,26.2759,192812.0
2021-06-09 11:10:00,30.1,30.11,30.08,30.08,120236.0,26.2759,26.2846,26.2584,26.2584,120236.0
2021-06-09 11:15:00,30.08,30.1,30.04,30.09,135915.0,26.2584,26.2759,26.2235,26.2672,135915.0
2021-06-09 11:20:00,30.1,30.11,30.07,30.09,102868.0,26.2759,26.2846,26.2497,26.2672,102868.0
2021-06-09 11:25:00,30.08,30.11,30.07,30.11,75979.0,26.2584,26.2846,26.2497,26.2846,75979.0
2021-06-09 11:30:00,30.11,30.16,30.1,30.16,83330.0,26.2846,26.3283,26.2759,26.3283,83330.0
2021-06-09 11:35:00,30.16,30.21,30.15,30.21,74646.0,26.3283,26.3719,26.3195,26.3719,74646.0
2021-06-09 11:40:00,30.21,30.24,30.2,30.24,166594.0,26.3719,26.3981,26.3632,26.3981,166594.0
2021-06-09 11:45:00,30.24,30.26,30.23,30.26,43030.0,26.3981,26.4156,26.3894,26.4156,43030.0
2021-06-09 11:50:00,30.26,30.26,30.23,30.24,114737.0,26.4156,26.4156,26.3894,26.3981,114737.0
2021-06-09 11:55:00,30.24,30.25,30.19,30.25,134938.0,26.3981,26.4068,26.3545,26.4068,134938.0
2021-06-09 12:00:00,30.25,30.27,30.24,30.25,118771.0,26.4068,26.4243,26.3981,26.4068,118771.0
2021-06-09 12:05:00,30.25,30.25,30.19,30.24,86474.0,26.4068,26.4068,26.3545,26.3981,86474.0
2021-06-09 12:10:00,30.24,30.24,30.19,30.21,54688.0,26.3981,26.3981,26.3545,26.3719,54688.0
2021-06-09 12:15:00,30.21,30.21,30.17,30.19,68334.0,26.3719,26.3719,26.337,26.3545,68334.0
2021-06-09 12:20:00,30.19,30.19,30.14,30.17,87878.0,26.3545,26.3545,26.3108,26.337,87878.0
2021-06-09 12:25:00,30.17,30.17,30.12,30.13,72830.0,26.337,26.337,26.2934,26.3021,72830.0
2021-06-09 12:30:00,30.13,30.13,30.09,30.11,85774.0,26.3021,26.3021,26.2672,26.2846,85774.0
2021-06-09 12:35:00,30.12,30.13,30.1,30.12,42977.0,26.2934,26.3021,26.2759,26.2934,42977.0
2021-06-09 12:40:00,30.12,30.13,30.08,30.1,40326.0,26.2934,26.3021,26.2584,26.2759,40326.0
2021-06-09 12:45:00,30.1,30.1,30.06,30.07,34335.0,26.2759,26.2759,26.241,26.2497,34335.0
2021-06-09 12:50:00,30.07,30.09,30.07,30.08,40518.0,26.2497,26.2672,26.2497,26.2584,40518.0
2021-06-09 12:55:00,30.08,30.08,30.06,30.06,35387.0,26.2584,26.2584,26.241,26.241,35387.0
2021-06-09 13:00:00,30.07,30.09,30.05,30.08,168542.0,26.2497,26.2672,26.2323,26.2584,168542.0
2021-06-09 13:05:00,30.09,30.11,30.05,30.09,137885.0,26.2672,26.2846,26.2323,26.2672,137885.0
2021-06-09 13:10:00,30.09,30.1,30.08,30.1,32603.0,26.2672,26.2759,26.2584,26.2759,32603.0
2021-06-09 13:15:00,30.1,30.11,30.08,30.08,60597.0,26.2759,26.2846,26.2584,26.2584,60597.0
2021-06-09 13:20:00,30.09,30.09,30.05,30.05,51805.0,26.2672,26.2672,26.2323,26.2323,51805.0
2021-06-09 13:25:00,30.05,30.07,30.04,30.04,60301.0,26.2323,26.2497,26.2235,26.2235,60301.0
2021-06-09 13:30:00,30.04,30.05,30.02,30.04,45920.0,26.2235,26.2323,26.2061,26.2235,45920.0
2021-06-09 13:35:00,30.04,30.05,29.99,30.0,79478.0,26.2235,26.2323,26.1799,26.1886,79478.0
2021-06-09 13:40:00,30.0,30.01,29.96,30.0,175745.0,26.1886,26.1973,26.1537,26.1886,175745.0
2021-06-09 13:45:00,30.0,30.05,29.99,30.05,55471.0,26.1886,26.2323,26.1799,26.2323,55471.0
2021-06-09 13:50:00,30.05,30.07,30.04,30.07,80139.0,26.2323,26.2497,26.2235,26.2497,80139.0
2021-06-09 13:55:00,30.07,30.08,30.06,30.08,42646.0,26.2497,26.2584,26.241,26.2584,42646.0
2021-06-09 14:00:00,30.08,30.11,30.06,30.07,95552.0,26.2584,26.2846,26.241,26.2497,95552.0
2021-06-09 14:05:00,30.07,30.08,30.06,30.08,53189.0,26.2497,26.2584,26.241,26.2584,53189.0
2021-06-09 14:10:00,30.08,30.11,30.07,30.11,85153.0,26.2584,26.2846,26.2497,26.2846,85153.0
2021-06-09 14:15:00,30.11,30.11,30.07,30.08,105893.0,26.2846,26.2846,26.2497,26.2584,105893.0
2021-06-09 14:20:00,30.07,30.13,30.07,30.13,47248.0,26.2497,26.3021,26.2497,26.3021,47248.0
2021-06-09 14:25:00,30.12,30.14,30.11,30.13,44807.0,26.2934,26.3108,26.2846,26.3021,44807.0
2021-06-09 14:30:00,30.13,30.15,30.12,30.15,57218.0,26.3021,26.3195,26.2934,26.3195,57218.0
2021-06-09 14:35:00,30.15,30.15,30.11,30.12,61790.0,26.3195,26.3195,26.2846,26.2934,61790.0
2021-06-09 14:40:00,30.12,30.12,30.1,30.12,44010.0,26.2934,26.2934,26.2759,26.2934,44010.0
2021-06-09 14:45:00,30.11,30.14,30.09,30.1,128708.0,26.2846,26.3108,26.2672,26.2759,128708.0
2021-06-09 14:50:00,30.1,30.12,30.09,30.12,68548.0,26.2759,26.2934,26.2672,26.2934,68548.0
2021-06-09 14:55:00,30.12,30.14,30.11,30.14,59756.0,26.2934,26.3108,26.2846,26.3108,59756.0
2021-06-09 15:00:00,30.13,30.15,30.12,30.15,81395.0,26.3021,26.3195,26.2934,26.3195,81395.0
2021-06-09 15:05:00,30.15,30.16,30.14,30.16,65936.0,26.3195,26.3283,26.3108,26.3283,65936.0
2021-06-09 15:10:00,30.15,30.16,30.11,30.16,82281.0,26.3195,26.3283,26.2846,26.3283,82281.0
2021-06-09 15:15:00,30.16,30.16,30.12,30.14,108987.0,26.3283,26.3283,26.2934,26.3108,108987.0
2021-06-09 15:20:00,30.14,30.15,30.11,30.12,121173.0,26.3108,26.3195,26.2846,26.2934,121173.0
2021-06-09 15:25:00,30.11,30.12,30.07,30.07,124674.0,26.2846,26.2934,26.2497,26.2497,124674.0
2021-06-09 15:30:00,30.08,30.09,30.06,30.09,150563.0,26.2584,26.2672,26.241,26.2672,150563.0
2021-06-09 15:35:00,30.09,30.11,30.08,30.11,162759.0,26.2672,26.2846,26.2584,26.2846,162759.0
2021-06-09 15:40:00,30.11,30.12,30.03,30.04,197236.0,26.2846,26.2934,26.2148,26.2235,197236.0
2021-06-09 15:45:00,30.03,30.06,30.0,30.02,265727.0,26.2148,26.241,26.1886,26.2061,265727.0
2021-06-09 15:50:00,30.03,30.03,30.0,30.02,294087.0,26.2148,26.2148,26.1886,26.2061,294087.0
2021-06-09 15:55:00,30.03,30.08,30.01,30.07,741870.0,26.2148,26.2584,26.1973,26.2497,741870.0
2021-06-10 09:30:00,30.34,30.45,30.3,30.4,222790.0,26.4854,26.5814,26.4505,26.5378,222790.0
2021-06-10 09:35:00,30.4,30.42,30.26,30.28,82332.0,26.5378,26.5552,26.4156,26.433,82332.0
2021-06-10 09:40:00,30.28,30.35,30.24,30.29,141932.0,26.433,26.4941,26.3981,26.4418,141932.0
2021-06-10 09:45:00,30.28,30.3,30.24,30.25,70220.0,26.433,26.4505,26.3981,26.4068,70220.0
2021-06-10 09:50:00,30.24,30.25,30.17,30.21,44806.0,26.3981,26.4068,26.337,26.3719,44806.0
2021-06-10 09:55:00,30.21,30.29,30.18,30.28,88105.0,26.3719,26.4418,26.3457,26.433,88105.0
2021-06-10 10:00:00,30.28,30.31,30.25,30.3,96043.0,26.433,26.4592,26.4068,26.4505,96043.0
2021-06-10 10:05:00,30.3,30.35,30.28,30.29,53127.0,26.4505,26.4941,26.433,26.4418,53127.0
2021-06-10 10:10:00,30.29,30.29,30.19,30.21,82796.0,26.4418,26.4418,26.3545,26.3719,82796.0
2021-06-10 10:15:00,30.21,30.22,30.16,30.17,79780.0,26.3719,26.3807,26.3283,26.337,79780.0
2021-06-10 10:20:00,30.16,30.18,30.13,30.15,112473.0,26.3283,26.3457,26.3021,26.3195,112473.0
2021-06-10 10:25:00,30.15,30.18,30.13,30.16,89548.0,26.3195,26.3457,26.3021,26.3283,89548.0
2021-06-10 10:30:00,30.17,30.19,30.13,30.13,51432.0,26.337,26.3545,26.3021,26.3021,51432.0
2021-06-10 10:35:00,30.14,30.16,30.05,30.05,57316.0,26.3108,26.3283,26.2323,26.2323,57316.0
2021-06-10 10:40:00,30.05,30.06,30.01,30.02,66474.0,26.2323,26.241,26.1973,26.2061,66474.0
2021-06-10 10:45:00,30.01,30.03,29.98,30.0,118278.0,26.1973,26.2148,26.1711,26.1886,118278.0
2021-06-10 10:50:00,30.0,30.02,29.94,29.95,90959.0,26.1886,26.2061,26.1362,26.145,90959.0
2021-06-10 10:55:00,29.95,30.02,29.93,30.01,79890.0,26.145,26.2061,26.1275,26.1973,79890.0
2021-06-10 11:00:00,30.01,30.03,29.99,30.03,34299.0,26.1973,26.2148,26.1799,26.2148,34299.0
2021-06-10 11:05:00,30.03,30.07,30.0,30.05,120929.0,26.2148,26.2497,26.1886,26.2323,120929.0
2021-06-10 11:10:00,30.06,30.07,30.02,30.03,61757.0,26.241,26.2497,26.2061,26.2148,61757.0
2021-06-10 11:15:00,30.02,30.06,30.02,30.05,63555.0,26.2061,26.241,26.2061,26.2323,63555.0
2021-06-10 11:20:00,30.05,30.05,30.0,30.05,39354.0,26.2323,26.2323,26.1886,26.2323,39354.0
2021-06-10 11:25:00,30.05,30.08,30.04,30.08,102978.0,26.2323,26.2584,26.2235,26.2584,102978.0
2021-06-10 11:30:00,30.08,30.08,30.06,30.07,59220.0,26.2584,26.2584,26.241,26.2497,59220.0
2021-06-10 11:35:00,30.07,30.08,30.05,30.05,108183.0,26.2497,26.2584,26.2323,26.2323,108183.0
2021-06-10 11:40:00,30.06,30.06,30.03,30.05,116929.0,26.241,26.241,26.2148,26.2323,116929.0
2021-06-10 11:45:00,30.06,30.09,30.05,30.09,46108.0,26.241,26.2672,26.2323,26.2672,46108.0
2021-06-10 11:50:00,30.09,30.11,30.07,30.11,44918.0,26.2672,26.2846,26.2497,26.2846,44918.0
2021-06-10 11:55:00,30.11,30.14,30.1,30.13,33691.0,26.2846,26.3108,26.2759,26.3021,33691.0
2021-06-10 12:00:00,30.14,30.15,30.12,30.15,30284.0,26.3108,26.3195,26.2934,26.3195,30284.0
2021-06-10 12:05:00,30.15,30.16,30.11,30.13,58782.0,26.3195,26.3283,26.2846,26.3021,58782.0
2021-06-10 12:10:00,30.14,30.16,30.13,30.15,80523.0,26.3108,26.3283,26.3021,26.3195,80523.0
2021-06-10 12:15:00,30.15,30.17,30.15,30.16,29410.0,26.3195,26.337,26.3195,26.3283,29410.0
2021-06-10 12:20:00,30.17,30.17,30.14,30.15,30456.0,26.337,26.337,26.3108,26.3195,30456.0
2021-06-10 12:25:00,30.16,30.16,30.14,30.14,32623.0,26.3283,26.3283,26.3108,26.3108,32623.0
2021-06-10 12:30:00,30.14,30.18,30.14,30.18,35604.0,26.3108,26.3457,26.3108,26.3457,35604.0
2021-06-10 12:35:00,30.19,30.21,30.18,30.2,54393.0,26.3545,26.3719,26.3457,26.3632,54393.0
2021-06-10 12:40:00,30.19,30.2,30.18,30.2,37235.0,26.3545,26.3632,26.3457,26.3632,37235.0
2021-06-10 12:45:00,30.2,30.21,30.19,30.21,32420.0,26.3632,26.3719,26.3545,26.3719,32420.0
2021-06-10 12:50:00,30.21,30.22,30.2,30.21,35215.0,26.3719,26.3807,26.3632,26.3719,35215.0
2021-06-10 12:55:00,30.22,30.22,30.18,30.18,46059.0,26.3807,26.3807,26.3457,26.3457,46059.0
2021-06-10 13:00:00,30.18,30.22,30.18,30.2,61893.0,26.3457,26.3807,26.3457,26.3632,61893.0
2021-06-10 13:05:00,30.21,30.23,30.2,30.23,42727.0,26.3719,26.3894,26.3632,26.3894,42727.0
2021-06-10 13:10:00,30.23,30.23,30.18,30.18,74571.0,26.3894,26.3894,26.3457,26.3457,74571.0
2021-06-10 13:15:00,30.18,30.22,30.17,30.19,99121.0,26.3457,26.3807,26.337,26.3545,99121.0
2021-06-10 13:20:00,30.2,30.21,30.18,30.21,35878.0,26.3632,26.3719,26.3457,26.3719,35878.0
2021-06-10 13:25:00,30.21,30.21,30.17,30.18,54138.0,26.3719,26.3719,26.337,26.3457,54138.0
2021-06-10 13:30:00,30.18,30.2,30.17,30.2,42090.0,26.3457,26.3632,26.337,26.3632,42090.0
2021-06-10 13:35:00,30.2,30.2,30.15,30.17,43197.0,26.3632,26.3632,26.3195,26.337,43197.0
2021-06-10 13:40:00,30.18,30.18,30.14,30.14,46833.0,26.3457,26.3457,26.3108,26.3108,46833.0
2021-06-10 13:45:00,30.14,30.16,30.11,30.11,67419.0,26.3108,26.3283,26.2846,26.2846,67419.0
2021-06-10 13:50:00,30.11,30.12,30.09,30.11,57552.0,26.2846,26.2934,26.2672,26.2846,57552.0
2021-06-10 13:55:00,30.11,30.12,30.05,30.08,75644.0,26.2846,26.2934,26.2323,26.2584,75644.0
2021-06-10 14:00:00,30.08,30.08,30.05,30.06,80814.0,26.2584,26.2584,26.2323,26.241,80814.0
2021-06-10 14:05:00,30.06,30.07,30.05,30.05,35951.0,26.241,26.2497,26.2323,26.2323,35951.0
2021-06-10 14:10:00,30.05,30.06,30.04,30.06,55058.0,26.2323,26.241,26.2235,26.241,55058.0
2021-06-10 14:15:00,30.05,30.08,30.05,30.07,98347.0,26.2323,26.2584,26.2323,26.2497,98347.0
2021-06-10 14:20:00,30.07,30.07,30.02,30.04,61572.0,26.2497,26.2497,26.2061,26.2235,61572.0
2021-06-10 14:25:00,30.04,30.06,30.03,30.05,49392.0,26.2235,26.241,26.2148,26.2323,49392.0
2021-06-10 14:30:00,30.05,30.06,30.03,30.03,49479.0,26.2323,26.241,26.2148,26.2148,49479.0
2021-06-10 14:35:00,30.04,30.04,30.0,30.01,57507.0,26.2235,26.2235,26.1886,26.1973,57507.0
2021-06-10 14:40:00,30.01,30.02,29.98,29.99,64681.0,26.1973,26.2061,26.1711,26.1799,64681.0
2021-06-10 14:45:00,29.99,30.0,29.95,29.99,187876.0,26.1799,26.1886,26.145,26.1799,187876.0
2021-06-10 14:50:00,29.99,30.02,29.98,30.02,40251.0,26.1799,26.2061,26.1711,26.2061,40251.0
2021-06-10 14:55:00,30.02,30.03,29.99,29.99,78037.0,26.2061,26.2148,26.1799,26.1799,78037.0
2021-06-10 15:00:00,29.99,30.01,29.98,30.0,76443.0,26.1799,26.1973,26.1711,26.1886,76443.0
2021-06-10 15:05:00,30.0,30.02,29.99,30.01,59212.0,26.1886,26.2061,26.1799,26.1973,59212.0
2021-06-10 15:10:00,30.02,30.04,30.01,30.04,61807.0,26.2061,26.2235,26.1973,26.2235,61807.0
2021-06-10 15:15:00,30.04,30.04,30.01,30.03,57948.0,26.2235,26.2235,26.1973,26.2148,57948.0
2021-06-10 15:20:00,30.03,30.04,29.98,29.99,65461.0,26.2148,26.2235,26.1711,26.1799,65461.0
2021-06-10 15:25:00,29.99,30.01,29.98,30.01,45489.0,26.1799,26.1973,26.1711,26.1973,45489.0
2021-06-10 15:30:00,30.01,30.02,29.97,29.99,98587.0,26.1973,26.2061,26.1624,26.1799,98587.0
2021-06-10 15:35:00,29.99,30.02,29.98,30.02,70857.0,26.1799,26.2061,26.1711,26.2061,70857.0
2021-06-10 15:40:00,30.01,30.05,30.0,30.04,139336.0,26.1973,26.2323,26.1886,26.2235,139336.0
2021-06-10 15:45:00,30.03,30.04,29.98,29.99,121224.0,26.2148,26.2235,26.1711,26.1799,121224.0
2021-06-10 15:50:00,29.99,30.03,29.97,29.98,285707.0,26.1799,26.2148,26.1624,26.1711,285707.0
2021-06-10 15:55:00,29.98,30.01,29.96,29.97,462923.0,26.1711,26.1973,26.1537,26.1624,462923.0
2021-06-11 09:30:00,29.85,30.04,29.85,30.01,399046.0,26.0577,26.2235,26.0577,26.1973,399046.0
2021-06-11 09:35:00,30.01,30.14,30.0,30.13,161088.0,26.1973,26.3108,26.1886,26.3021,161088.0
2021-06-11 09:40:00,30.13,30.15,30.01,30.04,146165.0,26.3021,26.3195,26.1973,26.2235,146165.0
2021-06-11 09:45:00,30.04,30.08,30.0,30.0,114395.0,26.2235,26.2584,26.1886,26.1886,114395.0
2021-06-11 09:50:00,30.0,30.06,29.98,30.06,103178.0,26.1886,26.241,26.1711,26.241,103178.0
2021-06-11 09:55:00,30.05,30.15,30.04,30.14,97549.0,26.2323,26.3195,26.2235,26.3108,97549.0
2021-06-11 10:00:00,30.15,30.2,30.13,30.17,88300.0,26.3195,26.3632,26.3021,26.337,88300.0
2021-06-11 10:05:00,30.17,30.17,30.12,30.16,56533.0,26.337,26.337,26.2934,26.3283,56533.0
2021-06-11 10:10:00,30.16,30.16,30.11,30.13,83334.0,26.3283,26.3283,26.2846,26.3021,83334.0
2021-06-11 10:15:00,30.13,30.14,30.09,30.13,85005.0,26.3021,26.3108,26.2672,26.3021,85005.0
2021-06-11 10:20:00,30.13,30.16,30.11,30.15,130287.0,26.3021,26.3283,26.2846,26.3195,130287.0
2021-06-11 10:25:00,30.15,30.16,30.13,30.15,59591.0,26.3195,26.3283,26.3021,26.3195,59591.0
2021-06-11 10:30:00,30.15,30.18,30.13,30.18,103428.0,26.3195,26.3457,26.3021,26.3457,103428.0
2021-06-11 10:35:00,30.19,30.19,30.14,30.15,86233.0,26.3545,26.3545,26.3108,26.3195,86233.0
2021-06-11 10:40:00,30.15,30.19,30.14,30.18,82346.0,26.3195,26.3545,26.3108,26.3457,82346.0
2021-06-11 10:45:00,30.18,30.19,30.1,30.11,246873.0,26.3457,26.3545,26.2759,26.2846,246873.0
2021-06-11 10:50:00,30.11,30.15,30.1,30.15,119418.0,26.2846,26.3195,26.2759,26.3195,119418.0
2021-06-11 10:55:00,30.15,30.16,30.13,30.14,103612.0,26.3195,26.3283,26.3021,26.3108,103612.0
2021-06-11 11:00:00,30.15,30.16,30.11,30.14,100785.0,26.3195,26.3283,26.2846,26.3108,100785.0
2021-06-11 11:05:00,30.14,30.16,30.13,30.14,167832.0,26.3108,26.3283,26.3021,26.3108,167832.0
2021-06-11 11:10:00,30.14,30.14,30.09,30.09,136510.0,26.3108,26.3108,26.2672,26.2672,136510.0
2021-06-11 11:15:00,30.1,30.11,30.05,30.07,87247.0,26.2759,26.2846,26.2323,26.2497,87247.0
2021-06-11 11:20:00,30.07,30.09,30.06,30.08,30841.0,26.2497,26.2672,26.241,26.2584,30841.0
2021-06-11 11:25:00,30.08,30.13,30.08,30.12,98765.0,26.2584,26.3021,26.2584,26.2934,98765.0
2021-06-11 11:30:00,30.13,30.17,30.11,30.17,124980.0,26.3021,26.337,26.2846,26.337,124980.0
2021-06-11 11:35:00,30.17,30.17,30.12,30.12,99491.0,26.337,26.337,26.2934,26.2934,99491.0
2021-06-11 11:40:00,30.13,30.15,30.1,30.12,116264.0,26.3021,26.3195,26.2759,26.2934,116264.0
2021-06-11 11:45:00,30.12,30.12,30.09,30.09,70212.0,26.2934,26.2934,26.2672,26.2672,70212.0
2021-06-11 11:50:00,30.09,30.12,30.08,30.09,66760.0,26.2672,26.2934,26.2584,26.2672,66760.0
2021-06-11 11:55:00,30.09,30.12,30.08,30.11,102576.0,26.2672,26.2934,26.2584,26.2846,102576.0
2021-06-11 12:00:00,30.11,30.12,30.1,30.12,85194.0,26.2846,26.2934,26.2759,26.2934,85194.0
2021-06-11 12:05:00,30.12,30.19,30.11,30.17,160371.0,26.2934,26.3545,26.2846,26.337,160371.0
2021-06-11 12:10:00,30.17,30.17,30.1,30.15,239410.0,26.337,26.337,26.2759,26.3195,239410.0
2021-06-11 12:15:00,30.15,30.15,30.12,30.12,80905.0,26.3195,26.3195,26.2934,26.2934,80905.0
2021-06-11 12:20:00,30.12,30.14,30.08,30.1,153412.0,26.2934,26.3108,26.2584,26.2759,153412.0
2021-06-11 12:25:00,30.1,30.12,30.09,30.1,74297.0,26.2759,26.2934,26.2672,26.2759,74297.0
2021-06-11 12:30:00,30.1,30.12,30.09,30.12,29877.0,26.2759,26.2934,26.2672,26.2934,29877.0
2021-06-11 12:35:00,30.12,30.12,30.09,30.12,48011.0,26.2934,26.2934,26.2672,26.2934,48011.0
2021-06-11 12:40:00,30.12,30.14,30.11,30.13,37400.0,26.2934,26.3108,26.2846,26.3021,37400.0
2021-06-11 12:45:00,30.13,30.14,30.11,30.11,45694.0,26.3021,26.3108,26.2846,26.2846,45694.0
2021-06-11 12:50:00,30.12,30.12,30.1,30.12,36870.0,26.2934,26.2934,26.2759,26.2934,36870.0
2021-06-11 12:55:00,30.12,30.13,30.08,30.09,82548.0,26.2934,26.3021,26.2584,26.2672,82548.0
2021-06-11 13:00:00,30.1,30.11,30.06,30.09,61972.0,26.2759,26.2846,26.241,26.2672,61972.0
2021-06-11 13:05:00,30.1,30.13,30.09,30.13,38847.0,26.2759,26.3021,26.2672,26.3021,38847.0
2021-06-11 13:10:00,30.13,30.14,30.12,30.14,34739.0,26.3021,26.3108,26.2934,26.3108,34739.0
2021-06-11 13:15:00,30.14,30.15,30.13,30.15,27346.0,26.3108,26.3195,26.3021,26.3195,27346.0
2021-06-11 13:20:00,30.15,30.15,30.11,30.12,103134.0,26.3195,26.3195,26.2846,26.2934,103134.0
2021-06-11 13:25:00,30.12,30.13,30.1,30.13,87146.0,26.2934,26.3021,26.2759,26.3021,87146.0
2021-06-11 13:30:00,30.13,30.15,30.12,30.14,43241.0,26.3021,26.3195,26.2934,26.3108,43241.0
2021-06-11 13:35:00,30.14,30.15,30.14,30.14,14574.0,26.3108,26.3195,26.3108,26.3108,14574.0
2021-06-11 13:40:00,30.15,30.15,30.11,30.12,109764.0,26.3195,26.3195,26.2846,26.2934,109764.0
2021-06-11 13:45:00,30.12,30.12,30.09,30.1,148787.0,26.2934,26.2934,26.2672,26.2759,148787.0
2021-06-11 13:50:00,30.1,30.11,30.08,30.09,54241.0,26.2759,26.2846,26.2584,26.2672,54241.0
2021-06-11 13:55:00,30.09,30.09,30.07,30.09,28880.0,26.2672,26.2672,26.2497,26.2672,28880.0
2021-06-11 14:00:00,30.09,30.1,30.06,30.08,65928.0,26.2672,26.2759,26.241,26.2584,65928.0
2021-06-11 14:05:00,30.08,30.1,30.07,30.09,44441.0,26.2584,26.2759,26.2497,26.2672,44441.0
2021-06-11 14:10:00,30.09,30.1,30.08,30.1,18210.0,26.2672,26.2759,26.2584,26.2759,18210.0
2021-06-11 14:15:00,30.1,30.11,30.09,30.11,77240.0,26.2759,26.2846,26.2672,26.2846,77240.0
2021-06-11 14:20:00,30.11,30.12,30.1,30.12,281584.0,26.2846,26.2934,26.2759,26.2934,281584.0
2021-06-11 14:25:00,30.11,30.13,30.07,30.09,110339.0,26.2846,26.3021,26.2497,26.2672,110339.0
2021-06-11 14:30:00,30.09,30.11,30.08,30.09,35615.0,26.2672,26.2846,26.2584,26.2672,35615.0
2021-06-11 14:35:00,30.09,30.1,30.06,30.08,55556.0,26.2672,26.2759,26.241,26.2584,55556.0
2021-06-11 14:40:00,30.07,30.08,30.06,30.06,17563.0,26.2497,26.2584,26.241,26.241,17563.0
2021-06-11 14:45:00,30.07,30.08,30.06,30.08,66795.0,26.2497,26.2584,26.241,26.2584,66795.0
2021-06-11 14:50:00,30.07,30.08,30.07,30.08,17708.0,26.2497,26.2584,26.2497,26.2584,17708.0
2021-06-11 14:55:00,30.08,30.08,30.06,30.07,239723.0,26.2584,26.2584,26.241,26.2497,239723.0
2021-06-11 15:00:00,30.07,30.1,30.06,30.1,102609.0,26.2497,26.2759,26.241,26.2759,102609.0
2021-06-11 15:05:00,30.1,30.11,30.08,30.1,116061.0,26.2759,26.2846,26.2584,26.2759,116061.0
2021-06-11 15:10:00,30.09,30.1,30.08,30.09,99473.0,26.2672,26.2759,26.2584,26.2672,99473.0
2021-06-11 15:15:00,30.09,30.09,30.07,30.09,72751.0,26.2672,26.2672,26.2497,26.2672,72751.0
2021-06-11 15:20:00,30.08,30.09,30.05,30.05,77111.0,26.2584,26.2672,26.2323,26.2323,77111.0
2021-06-11 15:25:00,30.05,30.07,30.05,30.06,42999.0,26.2323,26.2497,26.2323,26.241,42999.0
2021-06-11 15:30:00,30.07,30.07,30.02,30.03,143887.0,26.2497,26.2497,26.2061,26.2148,143887.0
2021-06-11 15:35:00,30.03,30.04,30.02,30.03,137173.0,26.2148,26.2235,26.2061,26.2148,137173.0
2021-06-11 15:40:00,30.03,30.05,30.01,30.05,93298.0,26.2148,26.2323,26.1973,26.2323,93298.0
2021-06-11 15:45:00,30.05,30.06,30.02,30.03,153099.0,26.2323,26.241,26.2061,26.2148,153099.0
2021-06-11 15:50:00,30.03,30.09,30.03,30.08,274439.0,26.2148,26.2672,26.2148,26.2584,274439.0
2021-06-11 15:55:00,30.08,30.13,30.04,30.07,972406.0,26.2584,26.3021,26.2235,26.2497,972406.0
2021-06-14 09:30:00,30.04,30.12,29.91,29.95,251133.0,26.2235,26.2934,26.11,26.145,251133.0
2021-06-14 09:35:00,29.94,29.99,29.9,29.9,106207.0,26.1362,26.1799,26.1013,26.1013,106207.0
2021-06-14 09:40:00,29.91,29.91,29.83,29.83,139430.0,26.11,26.11,26.0402,26.0402,139430.0
2021-06-14 09:45:00,29.84,29.9,29.76,29.77,187711.0,26.0489,26.1013,25.9791,25.9878,187711.0
2021-06-14 09:50:00,29.76,29.78,29.7,29.76,116474.0,25.9791,25.9966,25.9267,25.9791,116474.0
2021-06-14 09:55:00,29.75,29.8,29.71,29.78,115399.0,25.9704,26.014,25.9354,25.9966,115399.0
2021-06-14 10:00:00,29.78,29.79,29.74,29.77,114166.0,25.9966,26.0053,25.9616,25.9878,114166.0
2021-06-14 10:05:00,29.77,29.77,29.73,29.76,69549.0,25.9878,25.9878,25.9529,25.9791,69549.0
2021-06-14 10:10:00,29.76,29.78,29.69,29.71,141944.0,25.9791,25.9966,25.918,25.9354,141944.0
2021-06-14 10:15:00,29.71,29.72,29.65,29.65,151700.0,25.9354,25.9442,25.8831,25.8831,151700.0
2021-06-14 10:20:00,29.66,29.67,29.6,29.62,172711.0,25.8918,25.9005,25.8394,25.8569,172711.0
2021-06-14 10:25:00,29.61,29.65,29.6,29.63,161415.0,25.8482,25.8831,25.8394,25.8656,161415.0
2021-06-14 10:30:00,29.63,29.64,29.59,29.61,104452.0,25.8656,25.8743,25.8307,25.8482,104452.0
2021-06-14 10:35:00,29.6,29.63,29.54,29.63,121642.0,25.8394,25.8656,25.787,25.8656,121642.0
2021-06-14 10:40:00,29.63,29.64,29.58,29.61,90616.0,25.8656,25.8743,25.822,25.8482,90616.0
2021-06-14 10:45:00,29.61,29.61,29.57,29.6,93639.0,25.8482,25.8482,25.8132,25.8394,93639.0
2021-06-14 10:50:00,29.6,29.64,29.59,29.64,123924.0,25.8394,25.8743,25.8307,25.8743,123924.0
2021-06-14 10:55:00,29.64,29.67,29.62,29.65,98128.0,25.8743,25.9005,25.8569,25.8831,98128.0
2021-06-14 11:00:00,29.65,29.69,29.61,29.66,97892.0,25.8831,25.918,25.8482,25.8918,97892.0
2021-06-14 11:05:00,29.66,29.66,29.61,29.64,93458.0,25.8918,25.8918,25.8482,25.8743,93458.0
2021-06-14 11:10:00,29.64,29.65,29.62,29.63,42851.0,25.8743,25.8831,25.8569,25.8656,42851.0
2021-06-14 11:15:00,29.63,29.63,29.58,29.6,75307.0,25.8656,25.8656,25.822,25.8394,75307.0
2021-06-14 11:20:00,29.6,29.62,29.58,29.62,84940.0,25.8394,25.8569,25.822,25.8569,84940.0
2021-06-14 11:25:00,29.62,29.63,29.6,29.61,77464.0,25.8569,25.8656,25.8394,25.8482,77464.0
2021-06-14 11:30:00,29.61,29.61,29.59,29.6,51809.0,25.8482,25.8482,25.8307,25.8394,51809.0
2021-06-14 11:35:00,29.6,29.6,29.57,29.57,50876.0,25.8394,25.8394,25.8132,25.8132,50876.0
2021-06-14 11:40:00,29.57,29.58,29.5,29.5,200395.0,25.8132,25.822,25.7521,25.7521,200395.0
2021-06-14 11:45:00,29.51,29.53,29.49,29.53,165250.0,25.7609,25.7783,25.7434,25.7783,165250.0
2021-06-14 11:50:00,29.52,29.53,29.5,29.5,100814.0,25.7696,25.7783,25.7521,25.7521,100814.0
2021-06-14 11:55:00,29.5,29.51,29.48,29.51,70848.0,25.7521,25.7609,25.7347,25.7609,70848.0
2021-06-14 12:00:00,29.51,29.52,29.5,29.51,66617.0,25.7609,25.7696,25.7521,25.7609,66617.0
2021-06-14 12:05:00,29.52,29.53,29.5,29.5,80504.0,25.7696,25.7783,25.7521,25.7521,80504.0
2021-06-14 12:10:00,29.5,29.51,29.47,29.5,158608.0,25.7521,25.7609,25.7259,25.7521,158608.0
2021-06-14 12:15:00,29.5,29.52,29.49,29.52,38524.0,25.7521,25.7696,25.7434,25.7696,38524.0
2021-06-14 12:20:00,29.52,29.55,29.51,29.54,111315.0,25.7696,25.7958,25.7609,25.787,111315.0
2021-06-14 12:25:00,29.54,29.54,29.48,29.49,77416.0,25.787,25.787,25.7347,25.7434,77416.0
2021-06-14 12:30:00,29.5,29.5,29.48,29.49,70013.0,25.7521,25.7521,25.7347,25.7434,70013.0
2021-06-14 12:35:00,29.49,29.5,29.48,29.5,47033.0,25.7434,25.7521,25.7347,25.7521,47033.0
2021-06-14 12:40:00,29.49,29.51,29.43,29.44,92370.0,25.7434,25.7609,25.691,25.6998,92370.0
2021-06-14 12:45:00,29.45,29.45,29.42,29.43,61067.0,25.7085,25.7085,25.6823,25.691,61067.0
2021-06-14 12:50:00,29.43,29.44,29.39,29.39,60913.0,25.691,25.6998,25.6561,25.6561,60913.0
2021-06-14 12:55:00,29.39,29.42,29.37,29.4,58776.0,25.6561,25.6823,25.6386,25.6648,58776.0
2021-06-14 13:00:00,29.4,29.4,29.37,29.37,43387.0,25.6648,25.6648,25.6386,25.6386,43387.0
2021-06-14 13:05:00,29.37,29.38,29.35,29.36,60664.0,25.6386,25.6474,25.6212,25.6299,60664.0
2021-06-14 13:10:00,29.36,29.37,29.35,29.35,95424.0,25.6299,25.6386,25.6212,25.6212,95424.0
2021-06-14 13:15:00,29.35,29.36,29.32,29.34,87568.0,25.6212,25.6299,25.595,25.6125,87568.0
2021-06-14 13:20:00,29.35,29.35,29.33,29.33,47493.0,25.6212,25.6212,25.6037,25.6037,47493.0
2021-06-14 13:25:00,29.33,29.35,29.32,29.32,96170.0,25.6037,25.6212,25.595,25.595,96170.0
2021-06-14 13:30:00,29.33,29.35,29.31,29.34,120111.0,25.6037,25.6212,25.5863,25.6125,120111.0
2021-06-14 13:35:00,29.34,29.35,29.32,29.32,98521.0,25.6125,25.6212,25.595,25.595,98521.0
2021-06-14 13:40:00,29.33,29.35,29.3,29.3,145054.0,25.6037,25.6212,25.5775,25.5775,145054.0
2021-06-14 13:45:00,29.3,29.33,29.29,29.32,138560.0,25.5775,25.6037,25.5688,25.595,138560.0
2021-06-14 13:50:00,29.32,29.32,29.3,29.31,74121.0,25.595,25.595,25.5775,25.5863,74121.0
2021-06-14 13:55:00,29.31,29.31,29.28,29.28,57590.0,25.5863,25.5863,25.5601,25.5601,57590.0
2021-06-14 14:00:00,29.28,29.3,29.27,29.28,81028.0,25.5601,25.5775,25.5513,25.5601,81028.0
2021-06-14 14:05:00,29.28,29.3,29.27,29.28,105319.0,25.5601,25.5775,25.5513,25.5601,105319.0
2021-06-14 14:10:00,29.29,29.29,29.26,29.28,92122.0,25.5688,25.5688,25.5426,25.5601,92122.0
2021-06-14 14:15:00,29.28,29.3,29.26,29.28,141307.0,25.5601,25.5775,25.5426,25.5601,141307.0
2021-06-14 14:20:00,29.28,29.29,29.26,29.26,65320.0,25.5601,25.5688,25.5426,25.5426,65320.0
2021-06-14 14:25:00,29.27,29.27,29.18,29.2,185494.0,25.5513,25.5513,25.4728,25.4902,185494.0
2021-06-14 14:30:00,29.2,29.2,29.15,29.17,155850.0,25.4902,25.4902,25.4466,25.4641,155850.0
2021-06-14 14:35:00,29.18,29.21,29.16,29.2,90074.0,25.4728,25.499,25.4553,25.4902,90074.0
2021-06-14 14:40:00,29.2,29.21,29.17,29.18,243524.0,25.4902,25.499,25.4641,25.4728,243524.0
2021-06-14 14:45:00,29.18,29.26,29.17,29.25,154189.0,25.4728,25.5426,25.4641,25.5339,154189.0
2021-06-14 14:50:00,29.26,29.26,29.22,29.23,88199.0,25.5426,25.5426,25.5077,25.5164,88199.0
2021-06-14 14:55:00,29.23,29.3,29.23,29.29,142836.0,25.5164,25.5775,25.5164,25.5688,142836.0
2021-06-14 15:00:00,29.29,29.32,29.28,29.3,185533.0,25.5688,25.595,25.5601,25.5775,185533.0
2021-06-14 15:05:00,29.3,29.31,29.27,29.28,88775.0,25.5775,25.5863,25.5513,25.5601,88775.0
2021-06-14 15:10:00,29.28,29.29,29.27,29.28,111611.0,25.5601,25.5688,25.5513,25.5601,111611.0
2021-06-14 15:15:00,29.28,29.29,29.25,29.25,98702.0,25.5601,25.5688,25.5339,25.5339,98702.0
2021-06-14 15:20:00,29.26,29.29,29.25,29.29,126205.0,25.5426,25.5688,25.5339,25.5688,126205.0
2021-06-14 15:25:00,29.28,29.31,29.26,29.3,114863.0,25.5601,25.5863,25.5426,25.5775,114863.0
2021-06-14 15:30:00,29.3,29.3,29.27,29.29,144485.0,25.5775,25.5775,25.5513,25.5688,144485.0
2021-06-14 15:35:00,29.29,29.31,29.27,29.28,170050.0,25.5688,25.5863,25.5513,25.5601,170050.0
2021-06-14 15:40:00,29.28,29.3,29.26,29.26,218272.0,25.5601,25.5775,25.5426,25.5426,218272.0
2021-06-14 15:45:00,29.26,29.27,29.22,29.25,366949.0,25.5426,25.5513,25.5077,25.5339,366949.0
2021-06-14 15:50:00,29.24,29.29,29.21,29.29,786249.0,25.5252,25.5688,25.499,25.5688,786249.0
2021-06-14 15:55:00,29.29,29.4,29.29,29.4,837543.0,25.5688,25.6648,25.5688,25.6648,837543.0
2021-06-15 09:30:00,29.46,29.66,29.44,29.6,268998.0,25.7172,25.8918,25.6998,25.8394,268998.0
2021-06-15 09:35:00,29.6,29.6,29.5,29.55,131869.0,25.8394,25.8394,25.7521,25.7958,131869.0
2021-06-15 09:40:00,29.54,29.55,29.48,29.48,76302.0,25.787,25.7958,25.7347,25.7347,76302.0
2021-06-15 09:45:00,29.48,29.57,29.48,29.52,62762.0,25.7347,25.8132,25.7347,25.7696,62762.0
2021-06-15 09:50:00,29.52,29.58,29.51,29.58,56681.0,25.7696,25.822,25.7609,25.822,56681.0
2021-06-15 09:55:00,29.59,29.62,29.54,29.61,86030.0,25.8307,25.8569,25.787,25.8482,86030.0
2021-06-15 10:00:00,29.61,29.66,29.6,29.65,97219.0,25.8482,25.8918,25.8394,25.8831,97219.0
2021-06-15 10:05:00,29.65,29.66,29.63,29.65,43564.0,25.8831,25.8918,25.8656,25.8831,43564.0
2021-06-15 10:10:00,29.65,29.66,29.6,29.62,99291.0,25.8831,25.8918,25.8394,25.8569,99291.0
2021-06-15 10:15:00,29.62,29.68,29.61,29.67,172231.0,25.8569,25.9093,25.8482,25.9005,172231.0
2021-06-15 10:20:00,29.67,29.69,29.66,29.68,86705.0,25.9005,25.918,25.8918,25.9093,86705.0
2021-06-15 10:25:00,29.67,29.67,29.57,29.61,122259.0,25.9005,25.9005,25.8132,25.8482,122259.0
2021-06-15 10:30:00,29.61,29.63,29.59,29.63,89422.0,25.8482,25.8656,25.8307,25.8656,89422.0
2021-06-15 10:35:00,29.62,29.64,29.6,29.63,87787.0,25.8569,25.8743,25.8394,25.8656,87787.0
2021-06-15 10:40:00,29.63,29.63,29.59,29.61,56549.0,25.8656,25.8656,25.8307,25.8482,56549.0
2021-06-15 10:45:00,29.62,29.62,29.55,29.58,56164.0,25.8569,25.8569,25.7958,25.822,56164.0
2021-06-15 10:50:00,29.58,29.62,29.58,29.6,84061.0,25.822,25.8569,25.822,25.8394,84061.0
2021-06-15 10:55:00,29.6,29.61,29.58,29.58,67357.0,25.8394,25.8482,25.822,25.822,67357.0
2021-06-15 11:00:00,29.59,29.59,29.54,29.54,96307.0,25.8307,25.8307,25.787,25.787,96307.0
2021-06-15 11:05:00,29.54,29.56,29.54,29.55,83922.0,25.787,25.8045,25.787,25.7958,83922.0
2021-06-15 11:10:00,29.55,29.56,29.54,29.55,61763.0,25.7958,25.8045,25.787,25.7958,61763.0
2021-06-15 11:15:00,29.54,29.55,29.51,29.54,102713.0,25.787,25.7958,25.7609,25.787,102713.0
2021-06-15 11:20:00,29.54,29.55,29.53,29.54,36557.0,25.787,25.7958,25.7783,25.787,36557.0
2021-06-15 11:25:00,29.55,29.55,29.5,29.51,87280.0,25.7958,25.7958,25.7521,25.7609,87280.0
2021-06-15 11:30:00,29.5,29.5,29.47,29.49,77075.0,25.7521,25.7521,25.7259,25.7434,77075.0
2021-06-15 11:35:00,29.49,29.51,29.45,29.47,136290.0,25.7434,25.7609,25.7085,25.7259,136290.0
2021-06-15 11:40:00,29.47,29.5,29.47,29.5,38237.0,25.7259,25.7521,25.7259,25.7521,38237.0
2021-06-15 11:45:00,29.5,29.52,29.49,29.51,90364.0,25.7521,25.7696,25.7434,25.7609,90364.0
2021-06-15 11:50:00,29.51,29.51,29.45,29.45,45814.0,25.7609,25.7609,25.7085,25.7085,45814.0
2021-06-15 11:55:00,29.46,29.48,29.45,29.46,55906.0,25.7172,25.7347,25.7085,25.7172,55906.0
2021-06-15 12:00:00,29.46,29.49,29.45,29.48,36616.0,25.7172,25.7434,25.7085,25.7347,36616.0
2021-06-15 12:05:00,29.49,29.51,29.48,29.5,74326.0,25.7434,25.7609,25.7347,25.7521,74326.0
2021-06-15 12:10:00,29.5,29.52,29.49,29.51,43730.0,25.7521,25.7696,25.7434,25.7609,43730.0
2021-06-15 12:15:00,29.52,29.56,29.51,29.55,74974.0,25.7696,25.8045,25.7609,25.7958,74974.0
2021-06-15 12:20:00,29.56,29.61,29.54,29.6,86396.0,25.8045,25.8482,25.787,25.8394,86396.0
2021-06-15 12:25:00,29.6,29.62,29.58,29.62,41995.0,25.8394,25.8569,25.822,25.8569,41995.0
2021-06-15 12:30:00,29.62,29.62,29.6,29.62,30000.0,25.8569,25.8569,25.8394,25.8569,30000.0
2021-06-15 12:35:00,29.62,29.63,29.6,29.63,34437.0,25.8569,25.8656,25.8394,25.8656,34437.0
2021-06-15 12:40:00,29.63,29.64,29.62,29.64,41559.0,25.8656,25.8743,25.8569,25.8743,41559.0
2021-06-15 12:45:00,29.64,29.65,29.63,29.64,39930.0,25.8743,25.8831,25.8656,25.8743,39930.0
2021-06-15 12:50:00,29.64,29.64,29.6,29.61,69422.0,25.8743,25.8743,25.8394,25.8482,69422.0
2021-06-15 12:55:00,29.62,29.63,29.6,29.63,55973.0,25.8569,25.8656,25.8394,25.8656,55973.0
2021-06-15 13:00:00,29.64,29.64,29.6,29.61,52714.0,25.8743,25.8743,25.8394,25.8482,52714.0
2021-06-15 13:05:00,29.61,29.64,29.6,29.62,68938.0,25.8482,25.8743,25.8394,25.8569,68938.0
2021-06-15 13:10:00,29.62,29.63,29.6,29.63,39890.0,25.8569,25.8656,25.8394,25.8656,39890.0
2021-06-15 13:15:00,29.62,29.63,29.6,29.62,65700.0,25.8569,25.8656,25.8394,25.8569,65700.0
2021-06-15 13:20:00,29.62,29.62,29.6,29.61,66080.0,25.8569,25.8569,25.8394,25.8482,66080.0
2021-06-15 13:25:00,29.61,29.61,29.59,29.61,22711.0,25.8482,25.8482,25.8307,25.8482,22711.0
2021-06-15 13:30:00,29.61,29.62,29.6,29.62,20430.0,25.8482,25.8569,25.8394,25.8569,20430.0
2021-06-15 13:35:00,29.62,29.62,29.6,29.61,51587.0,25.8569,25.8569,25.8394,25.8482,51587.0
2021-06-15 13:40:00,29.61,29.64,29.6,29.63,52573.0,25.8482,25.8743,25.8394,25.8656,52573.0
2021-06-15 13:45:00,29.63,29.63,29.61,29.62,35295.0,25.8656,25.8656,25.8482,25.8569,35295.0
2021-06-15 13:50:00,29.63,29.64,29.62,29.64,71536.0,25.8656,25.8743,25.8569,25.8743,71536.0
2021-06-15 13:55:00,29.63,29.7,29.63,29.7,124948.0,25.8656,25.9267,25.8656,25.9267,124948.0
2021-06-15 14:00:00,29.69,29.72,29.69,29.71,67923.0,25.918,25.9442,25.918,25.9354,67923.0
2021-06-15 14:05:00,29.71,29.73,29.7,29.72,59485.0,25.9354,25.9529,25.9267,25.9442,59485.0
2021-06-15 14:10:00,29.71,29.72,29.66,29.66,41353.0,25.9354,25.9442,25.8918,25.8918,41353.0
2021-06-15 14:15:00,29.67,29.69,29.66,29.66,59997.0,25.9005,25.918,25.8918,25.8918,59997.0
2021-06-15 14:20:00,29.67,29.67,29.65,29.67,49144.0,25.9005,25.9005,25.8831,25.9005,49144.0
2021-06-15 14:25:00,29.67,29.67,29.64,29.65,43121.0,25.9005,25.9005,25.8743,25.8831,43121.0
2021-06-15 14:30:00,29.64,29.65,29.63,29.64,40599.0,25.8743,25.8831,25.8656,25.8743,40599.0
2021-06-15 14:35:00,29.64,29.65,29.62,29.63,36917.0,25.8743,25.8831,25.8569,25.8656,36917.0
2021-06-15 14:40:00,29.63,29.64,29.62,29.63,33412.0,25.8656,25.8743,25.8569,25.8656,33412.0
2021-06-15 14:45:00,29.63,29.65,29.62,29.65,54318.0,25.8656,25.8831,25.8569,25.8831,54318.0
2021-06-15 14:50:00,29.65,29.66,29.64,29.66,30427.0,25.8831,25.8918,25.8743,25.8918,30427.0
2021-06-15 14:55:00,29.66,29.67,29.63,29.64,89356.0,25.8918,25.9005,25.8656,25.8743,89356.0
2021-06-15 15:00:00,29.63,29.64,29.6,29.61,69482.0,25.8656,25.8743,25.8394,25.8482,69482.0
2021-06-15 15:05:00,29.62,29.62,29.59,29.61,78478.0,25.8569,25.8569,25.8307,25.8482,78478.0
2021-06-15 15:10:00,29.61,29.62,29.58,29.6,100828.0,25.8482,25.8569,25.822,25.8394,100828.0
2021-06-15 15:15:00,29.59,29.59,29.56,29.56,86551.0,25.8307,25.8307,25.8045,25.8045,86551.0
2021-06-15 15:20:00,29.56,29.59,29.55,29.55,94196.0,25.8045,25.8307,25.7958,25.7958,94196.0
2021-06-15 15:25:00,29.55,29.57,29.52,29.54,99716.0,25.7958,25.8132,25.7696,25.787,99716.0
2021-06-15 15:30:00,29.55,29.55,29.51,29.53,81315.0,25.7958,25.7958,25.7609,25.7783,81315.0
2021-06-15 15:35:00,29.54,29.54,29.5,29.54,104719.0,25.787,25.787,25.7521,25.787,104719.0
2021-06-15 15:40:00,29.54,29.59,29.53,29.59,136902.0,25.787,25.8307,25.7783,25.8307,136902.0
2021-06-15 15:45:00,29.59,29.6,29.58,29.59,105376.0,25.8307,25.8394,25.822,25.8307,105376.0
2021-06-15 15:50:00,29.59,29.6,29.55,29.57,229622.0,25.8307,25.8394,25.7958,25.8132,229622.0
2021-06-15 15:55:00,29.57,29.6,29.54,29.59,652978.0,25.8132,25.8394,25.787,25.8307,652978.0
2021-06-16 09:30:00,29.31,29.56,29.14,29.29,389247.0,25.5863,25.8045,25.4379,25.5688,389247.0
2021-06-16 09:35:00,29.29,29.35,29.26,29.27,138886.0,25.5688,25.6212,25.5426,25.5513,138886.0
2021-06-16 09:40:00,29.26,29.28,29.08,29.16,154777.0,25.5426,25.5601,25.3855,25.4553,154777.0
2021-06-16 09:45:00,29.15,29.37,29.12,29.36,409131.0,25.4466,25.6386,25.4204,25.6299,409131.0
2021-06-16 09:50:00,29.35,29.36,29.31,29.34,150026.0,25.6212,25.6299,25.5863,25.6125,150026.0
2021-06-16 09:55:00,29.34,29.4,29.32,29.32,91608.0,25.6125,25.6648,25.595,25.595,91608.0
2021-06-16 10:00:00,29.33,29.36,29.29,29.34,61668.0,25.6037,25.6299,25.5688,25.6125,61668.0
2021-06-16 10:05:00,29.34,29.36,29.32,29.32,87307.0,25.6125,25.6299,25.595,25.595,87307.0
2021-06-16 10:10:00,29.33,29.36,29.32,29.35,84739.0,25.6037,25.6299,25.595,25.6212,84739.0
2021-06-16 10:15:00,29.35,29.4,29.28,29.29,146056.0,25.6212,25.6648,25.5601,25.5688,146056.0
2021-06-16 10:20:00,29.29,29.29,29.15,29.17,144879.0,25.5688,25.5688,25.4466,25.4641,144879.0
2021-06-16 10:25:00,29.17,29.21,29.15,29.2,220865.0,25.4641,25.499,25.4466,25.4902,220865.0
2021-06-16 10:30:00,29.2,29.24,29.18,29.23,208339.0,25.4902,25.5252,25.4728,25.5164,208339.0
2021-06-16 10:35:00,29.22,29.22,29.17,29.21,137366.0,25.5077,25.5077,25.4641,25.499,137366.0
2021-06-16 10:40:00,29.2,29.24,29.19,29.24,116909.0,25.4902,25.5252,25.4815,25.5252,116909.0
2021-06-16 10:45:00,29.25,29.3,29.25,29.27,90198.0,25.5339,25.5775,25.5339,25.5513,90198.0
2021-06-16 10:50:00,29.27,29.29,29.25,29.27,31682.0,25.5513,25.5688,25.5339,25.5513,31682.0
2021-06-16 10:55:00,29.27,29.32,29.26,29.32,34190.0,25.5513,25.595,25.5426,25.595,34190.0
2021-06-16 11:00:00,29.32,29.35,29.3,29.34,26869.0,25.595,25.6212,25.5775,25.6125,26869.0
2021-06-16 11:05:00,29.34,29.38,29.31,29.32,87731.0,25.6125,25.6474,25.5863,25.595,87731.0
2021-06-16 11:10:00,29.32,29.37,29.31,29.36,55871.0,25.595,25.6386,25.5863,25.6299,55871.0
2021-06-16 11:15:00,29.36,29.39,29.32,29.39,63870.0,25.6299,25.6561,25.595,25.6561,63870.0
2021-06-16 11:20:00,29.39,29.39,29.34,29.37,100148.0,25.6561,25.6561,25.6125,25.6386,100148.0
2021-06-16 11:25:00,29.37,29.41,29.36,29.41,28648.0,25.6386,25.6736,25.6299,25.6736,28648.0
2021-06-16 11:30:00,29.4,29.42,29.33,29.35,129675.0,25.6648,25.6823,25.6037,25.6212,129675.0
2021-06-16 11:35:00,29.35,29.37,29.33,29.34,58711.0,25.6212,25.6386,25.6037,25.6125,58711.0
2021-06-16 11:40:00,29.34,29.35,29.33,29.34,36100.0,25.6125,25.6212,25.6037,25.6125,36100.0
2021-06-16 11:45:00,29.34,29.35,29.32,29.33,56359.0,25.6125,25.6212,25.595,25.6037,56359.0
2021-06-16 11:50:00,29.33,29.34,29.32,29.33,50026.0,25.6037,25.6125,25.595,25.6037,50026.0
2021-06-16 11:55:00,29.34,29.35,29.33,29.33,45282.0,25.6125,25.6212,25.6037,25.6037,45282.0
2021-06-16 12:00:00,29.34,29.34,29.31,29.31,24200.0,25.6125,25.6125,25.5863,25.5863,24200.0
2021-06-16 12:05:00,29.31,29.34,29.3,29.3,108606.0,25.5863,25.6125,25.5775,25.5775,108606.0
2021-06-16 12:10:00,29.31,29.31,29.25,29.26,70017.0,25.5863,25.5863,25.5339,25.5426,70017.0
2021-06-16 12:15:00,29.26,29.27,29.25,29.26,56064.0,25.5426,25.5513,25.5339,25.5426,56064.0
2021-06-16 12:20:00,29.26,29.27,29.24,29.25,44552.0,25.5426,25.5513,25.5252,25.5339,44552.0
2021-06-16 12:25:00,29.24,29.26,29.2,29.24,56820.0,25.5252,25.5426,25.4902,25.5252,56820.0
2021-06-16 12:30:00,29.25,29.27,29.24,29.27,35814.0,25.5339,25.5513,25.5252,25.5513,35814.0
2021-06-16 12:35:00,29.26,29.27,29.23,29.24,49970.0,25.5426,25.5513,25.5164,25.5252,49970.0
2021-06-16 12:40:00,29.23,29.28,29.22,29.27,58461.0,25.5164,25.5601,25.5077,25.5513,58461.0
2021-06-16 12:45:00,29.27,29.29,29.24,29.28,43418.0,25.5513,25.5688,25.5252,25.5601,43418.0
2021-06-16 12:50:00,29.28,29.28,29.21,29.21,58265.0,25.5601,25.5601,25.499,25.499,58265.0
2021-06-16 12:55:00,29.22,29.26,29.21,29.26,48449.0,25.5077,25.5426,25.499,25.5426,48449.0
2021-06-16 13:00:00,29.26,29.27,29.2,29.21,112126.0,25.5426,25.5513,25.4902,25.499,112126.0
2021-06-16 13:05:00,29.21,29.25,29.2,29.23,51995.0,25.499,25.5339,25.4902,25.5164,51995.0
2021-06-16 13:10:00,29.23,29.25,29.22,29.25,42630.0,25.5164,25.5339,25.5077,25.5339,42630.0
2021-06-16 13:15:00,29.24,29.25,29.22,29.22,28583.0,25.5252,25.5339,25.5077,25.5077,28583.0
2021-06-16 13:20:00,29.23,29.23,29.18,29.2,123262.0,25.5164,25.5164,25.4728,25.4902,123262.0
2021-06-16 13:25:00,29.2,29.21,29.16,29.16,37266.0,25.4902,25.499,25.4553,25.4553,37266.0
2021-06-16 13:30:00,29.16,29.21,29.16,29.2,57447.0,25.4553,25.499,25.4553,25.4902,57447.0
2021-06-16 13:35:00,29.2,29.22,29.19,29.21,54120.0,25.4902,25.5077,25.4815,25.499,54120.0
2021-06-16 13:40:00,29.21,29.24,29.2,29.22,54343.0,25.499,25.5252,25.4902,25.5077,54343.0
2021-06-16 13:45:00,29.22,29.23,29.2,29.21,39856.0,25.5077,25.5164,25.4902,25.499,39856.0
2021-06-16 13:50:00,29.21,29.28,29.17,29.28,70327.0,25.499,25.5601,25.4641,25.5601,70327.0
2021-06-16 13:55:00,29.28,29.29,29.26,29.29,76789.0,25.5601,25.5688,25.5426,25.5688,76789.0
2021-06-16 14:00:00,29.29,29.29,28.98,29.08,301312.0,25.5688,25.5688,25.2982,25.3855,301312.0
2021-06-16 14:05:00,29.08,29.28,29.07,29.2,149930.0,25.3855,25.5601,25.3768,25.4902,149930.0
2021-06-16 14:10:00,29.21,29.24,29.14,29.15,67233.0,25.499,25.5252,25.4379,25.4466,67233.0
2021-06-16 14:15:00,29.14,29.14,29.03,29.05,107252.0,25.4379,25.4379,25.3418,25.3593,107252.0
2021-06-16 14:20:00,29.05,29.12,29.04,29.09,95441.0,25.3593,25.4204,25.3506,25.3942,95441.0
2021-06-16 14:25:00,29.09,29.15,29.08,29.13,86332.0,25.3942,25.4466,25.3855,25.4291,86332.0
2021-06-16 14:30:00,29.13,29.16,29.06,29.1,112552.0,25.4291,25.4553,25.368,25.4029,112552.0
2021-06-16 14:35:00,29.1,29.15,29.05,29.08,403457.0,25.4029,25.4466,25.3593,25.3855,403457.0
2021-06-16 14:40:00,29.08,29.09,29.0,29.0,151225.0,25.3855,25.3942,25.3157,25.3157,151225.0
2021-06-16 14:45:00,29.0,29.08,28.97,28.99,233571.0,25.3157,25.3855,25.2895,25.3069,233571.0
2021-06-16 14:50:00,28.98,29.02,28.93,28.99,353387.0,25.2982,25.3331,25.2545,25.3069,353387.0
2021-06-16 14:55:00,28.99,29.08,28.98,29.05,251726.0,25.3069,25.3855,25.2982,25.3593,251726.0
2021-06-16 15:00:00,29.05,29.05,28.98,29.0,92131.0,25.3593,25.3593,25.2982,25.3157,92131.0
2021-06-16 15:05:00,29.0,29.06,28.98,29.04,175314.0,25.3157,25.368,25.2982,25.3506,175314.0
2021-06-16 15:10:00,29.04,29.08,29.04,29.07,121271.0,25.3506,25.3855,25.3506,25.3768,121271.0
2021-06-16 15:15:00,29.07,29.1,29.05,29.09,165683.0,25.3768,25.4029,25.3593,25.3942,165683.0
2021-06-16 15:20:00,29.09,29.11,29.06,29.1,205382.0,25.3942,25.4117,25.368,25.4029,205382.0
2021-06-16 15:25:00,29.1,29.12,29.06,29.07,217711.0,25.4029,25.4204,25.368,25.3768,217711.0
2021-06-16 15:30:00,29.07,29.09,29.02,29.04,135110.0,25.3768,25.3942,25.3331,25.3506,135110.0
2021-06-16 15:35:00,29.03,29.07,29.0,29.06,221451.0,25.3418,25.3768,25.3157,25.368,221451.0
2021-06-16 15:40:00,29.06,29.11,29.02,29.07,196434.0,25.368,25.4117,25.3331,25.3768,196434.0
2021-06-16 15:45:00,29.07,29.07,29.01,29.03,233622.0,25.3768,25.3768,25.3244,25.3418,233622.0
2021-06-16 15:50:00,29.02,29.04,28.99,29.0,383585.0,25.3331,25.3506,25.3069,25.3157,383585.0
2021-06-16 15:55:00,29.0,29.05,28.98,29.04,827735.0,25.3157,25.3593,25.2982,25.3506,827735.0
2021-06-17 09:30:00,29.09,29.19,29.07,29.19,354244.0,25.3942,25.4815,25.3768,25.4815,354244.0
2021-06-17 09:35:00,29.18,29.25,29.17,29.19,136030.0,25.4728,25.5339,25.4641,25.4815,136030.0
2021-06-17 09:40:00,29.19,29.2,29.06,29.08,166691.0,25.4815,25.4902,25.368,25.3855,166691.0
2021-06-17 09:45:00,29.07,29.09,29.03,29.04,119451.0,25.3768,25.3942,25.3418,25.3506,119451.0
2021-06-17 09:50:00,29.04,29.12,29.01,29.11,196406.0,25.3506,25.4204,25.3244,25.4117,196406.0
2021-06-17 09:55:00,29.11,29.12,29.06,29.11,136474.0,25.4117,25.4204,25.368,25.4117,136474.0
2021-06-17 10:00:00,29.1,29.13,29.0,29.02,197324.0,25.4029,25.4291,25.3157,25.3331,197324.0
2021-06-17 10:05:00,29.02,29.03,28.9,28.95,180591.0,25.3331,25.3418,25.2284,25.272,180591.0
2021-06-17 10:10:00,28.94,28.95,28.88,28.89,201707.0,25.2633,25.272,25.2109,25.2196,201707.0
2021-06-17 10:15:00,28.88,28.92,28.88,28.89,99783.0,25.2109,25.2458,25.2109,25.2196,99783.0
2021-06-17 10:20:00,28.89,28.9,28.84,28.87,126568.0,25.2196,25.2284,25.176,25.2022,126568.0
2021-06-17 10:25:00,28.86,28.95,28.86,28.9,139903.0,25.1934,25.272,25.1934,25.2284,139903.0
2021-06-17 10:30:00,28.9,28.93,28.87,28.92,117172.0,25.2284,25.2545,25.2022,25.2458,117172.0
2021-06-17 10:35:00,28.92,28.99,28.9,28.91,206097.0,25.2458,25.3069,25.2284,25.2371,206097.0
2021-06-17 10:40:00,28.9,28.94,28.88,28.88,104320.0,25.2284,25.2633,25.2109,25.2109,104320.0
2021-06-17 10:45:00,28.89,28.89,28.76,28.78,107291.0,25.2196,25.2196,25.1061,25.1236,107291.0
2021-06-17 10:50:00,28.78,28.79,28.66,28.67,116125.0,25.1236,25.1323,25.0188,25.0276,116125.0
2021-06-17 10:55:00,28.67,28.67,28.54,28.61,231162.0,25.0276,25.0276,24.9141,24.9752,231162.0
2021-06-17 11:00:00,28.62,28.62,28.55,28.56,163400.0,24.9839,24.9839,24.9228,24.9316,163400.0
2021-06-17 11:05:00,28.55,28.55,28.38,28.41,337580.0,24.9228,24.9228,24.7744,24.8006,337580.0
2021-06-17 11:10:00,28.41,28.48,28.4,28.47,167933.0,24.8006,24.8617,24.7919,24.853,167933.0
2021-06-17 11:15:00,28.48,28.56,28.47,28.55,116247.0,24.8617,24.9316,24.853,24.9228,116247.0
2021-06-17 11:20:00,28.55,28.57,28.52,28.54,64380.0,24.9228,24.9403,24.8966,24.9141,64380.0
2021-06-17 11:25:00,28.54,28.58,28.5,28.57,67538.0,24.9141,24.949,24.8792,24.9403,67538.0
2021-06-17 11:30:00,28.57,28.61,28.55,28.58,64312.0,24.9403,24.9752,24.9228,24.949,64312.0
2021-06-17 11:35:00,28.58,28.64,28.56,28.63,106136.0,24.949,25.0014,24.9316,24.9927,106136.0
2021-06-17 11:40:00,28.63,28.66,28.61,28.61,110969.0,24.9927,25.0188,24.9752,24.9752,110969.0
2021-06-17 11:45:00,28.62,28.66,28.61,28.65,55214.0,24.9839,25.0188,24.9752,25.0101,55214.0
2021-06-17 11:50:00,28.64,28.66,28.46,28.49,127832.0,25.0014,25.0188,24.8443,24.8704,127832.0
2021-06-17 11:55:00,28.5,28.53,28.44,28.45,62525.0,24.8792,24.9054,24.8268,24.8355,62525.0
2021-06-17 12:00:00,28.44,28.47,28.41,28.42,83514.0,24.8268,24.853,24.8006,24.8093,83514.0
2021-06-17 12:05:00,28.42,28.43,28.38,28.38,51070.0,24.8093,24.8181,24.7744,24.7744,51070.0
2021-06-17 12:10:00,28.39,28.41,28.36,28.4,83221.0,24.7831,24.8006,24.757,24.7919,83221.0
2021-06-17 12:15:00,28.39,28.39,28.29,28.3,83536.0,24.7831,24.7831,24.6959,24.7046,83536.0
2021-06-17 12:20:00,28.3,28.3,28.14,28.17,244491.0,24.7046,24.7046,24.5649,24.5911,244491.0
2021-06-17 12:25:00,28.17,28.19,28.12,28.17,120661.0,24.5911,24.6086,24.5475,24.5911,120661.0
2021-06-17 12:30:00,28.16,28.25,28.13,28.25,159023.0,24.5824,24.6609,24.5562,24.6609,159023.0
2021-06-17 12:35:00,28.25,28.28,28.23,28.25,112810.0,24.6609,24.6871,24.6435,24.6609,112810.0
2021-06-17 12:40:00,28.25,28.27,28.24,28.25,106083.0,24.6609,24.6784,24.6522,24.6609,106083.0
2021-06-17 12:45:00,28.24,28.28,28.24,28.26,89099.0,24.6522,24.6871,24.6522,24.6697,89099.0
2021-06-17 12:50:00,28.27,28.31,28.23,28.3,118790.0,24.6784,24.7133,24.6435,24.7046,118790.0
2021-06-17 12:55:00,28.3,28.35,28.28,28.35,54068.0,24.7046,24.7482,24.6871,24.7482,54068.0
2021-06-17 13:00:00,28.35,28.39,28.34,28.39,45910.0,24.7482,24.7831,24.7395,24.7831,45910.0
2021-06-17 13:05:00,28.39,28.43,28.34,28.36,218991.0,24.7831,24.8181,24.7395,24.757,218991.0
2021-06-17 13:10:00,28.36,28.42,28.33,28.41,62626.0,24.757,24.8093,24.7308,24.8006,62626.0
2021-06-17 13:15:00,28.41,28.44,28.38,28.43,65024.0,24.8006,24.8268,24.7744,24.8181,65024.0
2021-06-17 13:20:00,28.44,28.52,28.44,28.5,76177.0,24.8268,24.8966,24.8268,24.8792,76177.0
2021-06-17 13:25:00,28.5,28.63,28.5,28.63,91112.0,24.8792,24.9927,24.8792,24.9927,91112.0
2021-06-17 13:30:00,28.64,28.68,28.61,28.68,100942.0,25.0014,25.0363,24.9752,25.0363,100942.0
2021-06-17 13:35:00,28.68,28.71,28.66,28.71,75098.0,25.0363,25.0625,25.0188,25.0625,75098.0
2021-06-17 13:40:00,28.71,28.78,28.7,28.76,108466.0,25.0625,25.1236,25.0538,25.1061,108466.0
2021-06-17 13:45:00,28.76,28.77,28.74,28.77,49284.0,25.1061,25.1149,25.0887,25.1149,49284.0
2021-06-17 13:50:00,28.77,28.77,28.71,28.74,86486.0,25.1149,25.1149,25.0625,25.0887,86486.0
2021-06-17 13:55:00,28.73,28.78,28.7,28.78,212162.0,25.08,25.1236,25.0538,25.1236,212162.0
2021-06-17 14:00:00,28.78,28.82,28.77,28.79,143932.0,25.1236,25.1585,25.1149,25.1323,143932.0
2021-06-17 14:05:00,28.8,28.8,28.71,28.72,85167.0,25.1411,25.1411,25.0625,25.0712,85167.0
2021-06-17 14:10:00,28.72,28.78,28.71,28.74,84068.0,25.0712,25.1236,25.0625,25.0887,84068.0
2021-06-17 14:15:00,28.74,28.77,28.72,28.72,46345.0,25.0887,25.1149,25.0712,25.0712,46345.0
2021-06-17 14:20:00,28.73,28.74,28.7,28.74,53699.0,25.08,25.0887,25.0538,25.0887,53699.0
2021-06-17 14:25:00,28.74,28.75,28.72,28.73,41497.0,25.0887,25.0974,25.0712,25.08,41497.0
2021-06-17 14:30:00,28.73,28.74,28.7,28.71,49111.0,25.08,25.0887,25.0538,25.0625,49111.0
2021-06-17 14:35:00,28.72,28.74,28.71,28.73,54879.0,25.0712,25.0887,25.0625,25.08,54879.0
2021-06-17 14:40:00,28.73,28.74,28.66,28.68,84829.0,25.08,25.0887,25.0188,25.0363,84829.0
2021-06-17 14:45:00,28.67,28.69,28.65,28.66,61854.0,25.0276,25.045,25.0101,25.0188,61854.0
2021-06-17 14:50:00,28.66,28.66,28.64,28.66,102503.0,25.0188,25.0188,25.0014,25.0188,102503.0
2021-06-17 14:55:00,28.65,28.68,28.65,28.66,84559.0,25.0101,25.0363,25.0101,25.0188,84559.0
2021-06-17 15:00:00,28.66,28.72,28.64,28.71,141314.0,25.0188,25.0712,25.0014,25.0625,141314.0
2021-06-17 15:05:00,28.71,28.71,28.66,28.66,69604.0,25.0625,25.0625,25.0188,25.0188,69604.0
2021-06-17 15:10:00,28.67,28.67,28.65,28.66,76991.0,25.0276,25.0276,25.0101,25.0188,76991.0
2021-06-17 15:15:00,28.66,28.66,28.59,28.59,63369.0,25.0188,25.0188,24.9577,24.9577,63369.0
2021-06-17 15:20:00,28.6,28.6,28.57,28.58,221859.0,24.9665,24.9665,24.9403,24.949,221859.0
2021-06-17 15:25:00,28.59,28.62,28.58,28.59,167228.0,24.9577,24.9839,24.949,24.9577,167228.0
2021-06-17 15:30:00,28.59,28.65,28.58,28.64,182052.0,24.9577,25.0101,24.949,25.0014,182052.0
2021-06-17 15:35:00,28.64,28.75,28.63,28.75,114427.0,25.0014,25.0974,24.9927,25.0974,114427.0
2021-06-17 15:40:00,28.75,28.75,28.68,28.69,111123.0,25.0974,25.0974,25.0363,25.045,111123.0
2021-06-17 15:45:00,28.69,28.69,28.64,28.66,105360.0,25.045,25.045,25.0014,25.0188,105360.0
2021-06-17 15:50:00,28.66,28.69,28.62,28.63,218055.0,25.0188,25.045,24.9839,24.9927,218055.0
2021-06-17 15:55:00,28.63,28.67,28.61,28.64,435971.0,24.9927,25.0276,24.9752,25.0014,435971.0
2021-06-18 09:30:00,28.13,28.3,28.02,28.14,1080955.0,24.5562,24.7046,24.4602,24.5649,1080955.0
2021-06-18 09:35:00,28.13,28.33,28.06,28.28,296523.0,24.5562,24.7308,24.4951,24.6871,296523.0
2021-06-18 09:40:00,28.28,28.29,28.12,28.19,210133.0,24.6871,24.6959,24.5475,24.6086,210133.0
2021-06-18 09:45:00,28.19,28.19,28.05,28.14,118917.0,24.6086,24.6086,24.4863,24.5649,118917.0
2021-06-18 09:50:00,28.15,28.16,28.04,28.05,316196.0,24.5736,24.5824,24.4776,24.4863,316196.0
2021-06-18 09:55:00,28.06,28.27,28.05,28.27,202311.0,24.4951,24.6784,24.4863,24.6784,202311.0
2021-06-18 10:00:00,28.26,28.31,28.15,28.16,128639.0,24.6697,24.7133,24.5736,24.5824,128639.0
2021-06-18 10:05:00,28.16,28.25,28.16,28.24,100424.0,24.5824,24.6609,24.5824,24.6522,100424.0
2021-06-18 10:10:00,28.24,28.25,28.17,28.23,75652.0,24.6522,24.6609,24.5911,24.6435,75652.0
2021-06-18 10:15:00,28.22,28.23,28.16,28.17,92612.0,24.6347,24.6435,24.5824,24.5911,92612.0
2021-06-18 10:20:00,28.17,28.27,28.15,28.23,121954.0,24.5911,24.6784,24.5736,24.6435,121954.0
2021-06-18 10:25:00,28.23,28.28,28.22,28.26,157405.0,24.6435,24.6871,24.6347,24.6697,157405.0
2021-06-18 10:30:00,28.26,28.29,28.17,28.28,152172.0,24.6697,24.6959,24.5911,24.6871,152172.0
2021-06-18 10:35:00,28.28,28.35,28.25,28.35,214048.0,24.6871,24.7482,24.6609,24.7482,214048.0
2021-06-18 10:40:00,28.35,28.36,28.31,28.35,137985.0,24.7482,24.757,24.7133,24.7482,137985.0
2021-06-18 10:45:00,28.35,28.36,28.29,28.3,139640.0,24.7482,24.757,24.6959,24.7046,139640.0
2021-06-18 10:50:00,28.29,28.33,28.24,28.25,84487.0,24.6959,24.7308,24.6522,24.6609,84487.0
2021-06-18 10:55:00,28.25,28.35,28.25,28.34,113576.0,24.6609,24.7482,24.6609,24.7395,113576.0
2021-06-18 11:00:00,28.34,28.42,28.33,28.4,180947.0,24.7395,24.8093,24.7308,24.7919,180947.0
2021-06-18 11:05:00,28.41,28.45,28.39,28.43,76016.0,24.8006,24.8355,24.7831,24.8181,76016.0
2021-06-18 11:10:00,28.43,28.53,28.42,28.51,69007.0,24.8181,24.9054,24.8093,24.8879,69007.0
2021-06-18 11:15:00,28.51,28.53,28.49,28.52,93451.0,24.8879,24.9054,24.8704,24.8966,93451.0
2021-06-18 11:20:00,28.51,28.58,28.49,28.52,114050.0,24.8879,24.949,24.8704,24.8966,114050.0
2021-06-18 11:25:00,28.52,28.53,28.44,28.46,105988.0,24.8966,24.9054,24.8268,24.8443,105988.0
2021-06-18 11:30:00,28.45,28.54,28.45,28.54,125005.0,24.8355,24.9141,24.8355,24.9141,125005.0
2021-06-18 11:35:00,28.53,28.57,28.5,28.55,63984.0,24.9054,24.9403,24.8792,24.9228,63984.0
2021-06-18 11:40:00,28.55,28.59,28.52,28.58,162670.0,24.9228,24.9577,24.8966,24.949,162670.0
2021-06-18 11:45:00,28.58,28.58,28.5,28.55,55176.0,24.949,24.949,24.8792,24.9228,55176.0
2021-06-18 11:50:00,28.55,28.55,28.49,28.51,115114.0,24.9228,24.9228,24.8704,24.8879,115114.0
2021-06-18 11:55:00,28.51,28.55,28.5,28.51,92913.0,24.8879,24.9228,24.8792,24.8879,92913.0
2021-06-18 12:00:00,28.51,28.54,28.47,28.54,70586.0,24.8879,24.9141,24.853,24.9141,70586.0
2021-06-18 12:05:00,28.54,28.62,28.54,28.62,49646.0,24.9141,24.9839,24.9141,24.9839,49646.0
2021-06-18 12:10:00,28.61,28.62,28.58,28.61,49654.0,24.9752,24.9839,24.949,24.9752,49654.0
2021-06-18 12:15:00,28.61,28.63,28.59,28.62,75092.0,24.9752,24.9927,24.9577,24.9839,75092.0
2021-06-18 12:20:00,28.62,28.62,28.58,28.62,67847.0,24.9839,24.9839,24.949,24.9839,67847.0
2021-06-18 12:25:00,28.61,28.63,28.58,28.62,52035.0,24.9752,24.9927,24.949,24.9839,52035.0
2021-06-18 12:30:00,28.62,28.62,28.58,28.6,61899.0,24.9839,24.9839,24.949,24.9665,61899.0
2021-06-18 12:35:00,28.6,28.6,28.52,28.54,51082.0,24.9665,24.9665,24.8966,24.9141,51082.0
2021-06-18 12:40:00,28.54,28.56,28.51,28.52,55924.0,24.9141,24.9316,24.8879,24.8966,55924.0
2021-06-18 12:45:00,28.52,28.52,28.48,28.51,47439.0,24.8966,24.8966,24.8617,24.8879,47439.0
2021-06-18 12:50:00,28.51,28.52,28.48,28.5,62166.0,24.8879,24.8966,24.8617,24.8792,62166.0
2021-06-18 12:55:00,28.5,28.51,28.49,28.5,55797.0,24.8792,24.8879,24.8704,24.8792,55797.0
2021-06-18 13:00:00,28.5,28.5,28.47,28.5,58922.0,24.8792,24.8792,24.853,24.8792,58922.0
2021-06-18 13:05:00,28.5,28.52,28.48,28.51,62455.0,24.8792,24.8966,24.8617,24.8879,62455.0
2021-06-18 13:10:00,28.51,28.54,28.5,28.54,60319.0,24.8879,24.9141,24.8792,24.9141,60319.0
2021-06-18 13:15:00,28.54,28.54,28.53,28.54,24886.0,24.9141,24.9141,24.9054,24.9141,24886.0
2021-06-18 13:20:00,28.54,28.54,28.52,28.53,47015.0,24.9141,24.9141,24.8966,24.9054,47015.0
2021-06-18 13:25:00,28.53,28.53,28.48,28.51,68485.0,24.9054,24.9054,24.8617,24.8879,68485.0
2021-06-18 13:30:00,28.51,28.56,28.5,28.55,60298.0,24.8879,24.9316,24.8792,24.9228,60298.0
2021-06-18 13:35:00,28.56,28.59,28.56,28.59,64324.0,24.9316,24.9577,24.9316,24.9577,64324.0
2021-06-18 13:40:00,28.59,28.62,28.57,28.59,83329.0,24.9577,24.9839,24.9403,24.9577,83329.0
2021-06-18 13:45:00,28.58,28.59,28.53,28.54,72796.0,24.949,24.9577,24.9054,24.9141,72796.0
2021-06-18 13:50:00,28.54,28.54,28.49,28.5,87530.0,24.9141,24.9141,24.8704,24.8792,87530.0
2021-06-18 13:55:00,28.5,28.5,28.48,28.5,157201.0,24.8792,24.8792,24.8617,24.8792,157201.0
2021-06-18 14:00:00,28.5,28.5,28.45,28.5,241135.0,24.8792,24.8792,24.8355,24.8792,241135.0
2021-06-18 14:05:00,28.5,28.5,28.46,28.47,60187.0,24.8792,24.8792,24.8443,24.853,60187.0
2021-06-18 14:10:00,28.46,28.5,28.45,28.49,181057.0,24.8443,24.8792,24.8355,24.8704,181057.0
2021-06-18 14:15:00,28.49,28.52,28.47,28.49,377578.0,24.8704,24.8966,24.853,24.8704,377578.0
2021-06-18 14:20:00,28.49,28.51,28.48,28.5,73868.0,24.8704,24.8879,24.8617,24.8792,73868.0
2021-06-18 14:25:00,28.5,28.5,28.47,28.5,38282.0,24.8792,24.8792,24.853,24.8792,38282.0
2021-06-18 14:30:00,28.5,28.52,28.49,28.51,81789.0,24.8792,24.8966,24.8704,24.8879,81789.0
2021-06-18 14:35:00,28.51,28.55,28.51,28.55,77245.0,24.8879,24.9228,24.8879,24.9228,77245.0
2021-06-18 14:40:00,28.55,28.55,28.52,28.53,70716.0,24.9228,24.9228,24.8966,24.9054,70716.0
2021-06-18 14:45:00,28.53,28.54,28.52,28.54,115848.0,24.9054,24.9141,24.8966,24.9141,115848.0
2021-06-18 14:50:00,28.54,28.58,28.54,28.57,85990.0,24.9141,24.949,24.9141,24.9403,85990.0
2021-06-18 14:55:00,28.57,28.57,28.51,28.53,174722.0,24.9403,24.9403,24.8879,24.9054,174722.0
2021-06-18 15:00:00,28.53,28.58,28.51,28.55,107146.0,24.9054,24.949,24.8879,24.9228,107146.0
2021-06-18 15:05:00,28.55,28.56,28.54,28.55,70123.0,24.9228,24.9316,24.9141,24.9228,70123.0
2021-06-18 15:10:00,28.54,28.59,28.54,28.59,96360.0,24.9141,24.9577,24.9141,24.9577,96360.0
2021-06-18 15:15:00,28.58,28.6,28.57,28.6,99067.0,24.949,24.9665,24.9403,24.9665,99067.0
2021-06-18 15:20:00,28.6,28.63,28.59,28.63,131818.0,24.9665,24.9927,24.9577,24.9927,131818.0
2021-06-18 15:25:00,28.63,28.63,28.58,28.59,234972.0,24.9927,24.9927,24.949,24.9577,234972.0
2021-06-18 15:30:00,28.59,28.59,28.54,28.57,296602.0,24.9577,24.9577,24.9141,24.9403,296602.0
2021-06-18 15:35:00,28.57,28.6,28.54,28.59,321746.0,24.9403,24.9665,24.9141,24.9577,321746.0
2021-06-18 15:40:00,28.58,28.61,28.56,28.6,391884.0,24.949,24.9752,24.9316,24.9665,391884.0
2021-06-18 15:45:00,28.6,28.62,28.52,28.57,395847.0,24.9665,24.9839,24.8966,24.9403,395847.0
2021-06-18 15:50:00,28.57,28.72,28.56,28.71,627972.0,24.9403,25.0712,24.9316,25.0625,627972.0
2021-06-18 15:55:00,28.71,28.74,28.64,28.67,1647820.0,25.0625,25.0887,25.0014,25.0276,1647820.0
2021-06-21 09:30:00,28.9,29.15,28.84,29.02,411738.0,25.2284,25.4466,25.176,25.3331,411738.0
2021-06-21 09:35:00,29.03,29.23,29.03,29.18,175437.0,25.3418,25.5164,25.3418,25.4728,175437.0
2021-06-21 09:40:00,29.18,29.22,29.13,29.16,314163.0,25.4728,25.5077,25.4291,25.4553,314163.0
2021-06-21 09:45:00,29.15,29.3,29.14,29.3,198597.0,25.4466,25.5775,25.4379,25.5775,198597.0
2021-06-21 09:50:00,29.3,29.34,29.24,29.33,93685.0,25.5775,25.6125,25.5252,25.6037,93685.0
2021-06-21 09:55:00,29.34,29.34,29.25,29.27,104229.0,25.6125,25.6125,25.5339,25.5513,104229.0
2021-06-21 10:00:00,29.28,29.28,29.22,29.26,108405.0,25.5601,25.5601,25.5077,25.5426,108405.0
2021-06-21 10:05:00,29.27,29.33,29.26,29.33,105748.0,25.5513,25.6037,25.5426,25.6037,105748.0
2021-06-21 10:10:00,29.32,29.42,29.31,29.42,198580.0,25.595,25.6823,25.5863,25.6823,198580.0
2021-06-21 10:15:00,29.43,29.46,29.34,29.35,150127.0,25.691,25.7172,25.6125,25.6212,150127.0
2021-06-21 10:20:00,29.34,29.34,29.29,29.32,123053.0,25.6125,25.6125,25.5688,25.595,123053.0
2021-06-21 10:25:00,29.32,29.41,29.31,29.4,116753.0,25.595,25.6736,25.5863,25.6648,116753.0
2021-06-21 10:30:00,29.4,29.41,29.36,29.38,111074.0,25.6648,25.6736,25.6299,25.6474,111074.0
2021-06-21 10:35:00,29.38,29.45,29.37,29.45,101795.0,25.6474,25.7085,25.6386,25.7085,101795.0
2021-06-21 10:40:00,29.45,29.48,29.39,29.42,186790.0,25.7085,25.7347,25.6561,25.6823,186790.0
2021-06-21 10:45:00,29.42,29.43,29.31,29.33,117435.0,25.6823,25.691,25.5863,25.6037,117435.0
2021-06-21 10:50:00,29.34,29.36,29.32,29.34,83900.0,25.6125,25.6299,25.595,25.6125,83900.0
2021-06-21 10:55:00,29.34,29.34,29.27,29.29,67657.0,25.6125,25.6125,25.5513,25.5688,67657.0
2021-06-21 11:00:00,29.3,29.3,29.17,29.21,103827.0,25.5775,25.5775,25.4641,25.499,103827.0
2021-06-21 11:05:00,29.21,29.21,29.14,29.19,74063.0,25.499,25.499,25.4379,25.4815,74063.0
2021-06-21 11:10:00,29.19,29.21,29.11,29.15,120576.0,25.4815,25.499,25.4117,25.4466,120576.0
2021-06-21 11:15:00,29.15,29.15,29.09,29.12,84621.0,25.4466,25.4466,25.3942,25.4204,84621.0
2021-06-21 11:20:00,29.12,29.13,29.05,29.09,105608.0,25.4204,25.4291,25.3593,25.3942,105608.0
2021-06-21 11:25:00,29.09,29.13,29.03,29.04,154254.0,25.3942,25.4291,25.3418,25.3506,154254.0
2021-06-21 11:30:00,29.04,29.08,29.03,29.07,102416.0,25.3506,25.3855,25.3418,25.3768,102416.0
2021-06-21 11:35:00,29.08,29.14,29.07,29.14,103102.0,25.3855,25.4379,25.3768,25.4379,103102.0
2021-06-21 11:40:00,29.14,29.16,29.09,29.12,126583.0,25.4379,25.4553,25.3942,25.4204,126583.0
2021-06-21 11:45:00,29.13,29.14,29.11,29.13,85462.0,25.4291,25.4379,25.4117,25.4291,85462.0
2021-06-21 11:50:00,29.14,29.16,29.12,29.14,51173.0,25.4379,25.4553,25.4204,25.4379,51173.0
2021-06-21 11:55:00,29.13,29.17,29.13,29.16,43181.0,25.4291,25.4641,25.4291,25.4553,43181.0
2021-06-21 12:00:00,29.16,29.25,29.15,29.25,59277.0,25.4553,25.5339,25.4466,25.5339,59277.0
2021-06-21 12:05:00,29.25,29.25,29.2,29.2,80665.0,25.5339,25.5339,25.4902,25.4902,80665.0
2021-06-21 12:10:00,29.21,29.21,29.16,29.19,78309.0,25.499,25.499,25.4553,25.4815,78309.0
2021-06-21 12:15:00,29.18,29.2,29.18,29.19,68968.0,25.4728,25.4902,25.4728,25.4815,68968.0
2021-06-21 12:20:00,29.19,29.19,29.15,29.16,42611.0,25.4815,25.4815,25.4466,25.4553,42611.0
2021-06-21 12:25:00,29.16,29.17,29.13,29.14,59686.0,25.4553,25.4641,25.4291,25.4379,59686.0
2021-06-21 12:30:00,29.14,29.15,29.09,29.1,71891.0,25.4379,25.4466,25.3942,25.4029,71891.0
2021-06-21 12:35:00,29.1,29.1,29.01,29.03,126277.0,25.4029,25.4029,25.3244,25.3418,126277.0
2021-06-21 12:40:00,29.03,29.05,29.03,29.04,25170.0,25.3418,25.3593,25.3418,25.3506,25170.0
2021-06-21 12:45:00,29.05,29.1,29.04,29.1,71247.0,25.3593,25.4029,25.3506,25.4029,71247.0
2021-06-21 12:50:00,29.1,29.12,29.09,29.12,30901.0,25.4029,25.4204,25.3942,25.4204,30901.0
2021-06-21 12:55:00,29.12,29.13,29.1,29.13,27017.0,25.4204,25.4291,25.4029,25.4291,27017.0
2021-06-21 13:00:00,29.13,29.15,29.12,29.13,49017.0,25.4291,25.4466,25.4204,25.4291,49017.0
2021-06-21 13:05:00,29.13,29.15,29.13,29.15,12077.0,25.4291,25.4466,25.4291,25.4466,12077.0
2021-06-21 13:10:00,29.15,29.17,29.13,29.16,51823.0,25.4466,25.4641,25.4291,25.4553,51823.0
2021-06-21 13:15:00,29.17,29.19,29.16,29.18,62351.0,25.4641,25.4815,25.4553,25.4728,62351.0
2021-06-21 13:20:00,29.18,29.19,29.17,29.18,40097.0,25.4728,25.4815,25.4641,25.4728,40097.0
2021-06-21 13:25:00,29.18,29.19,29.17,29.19,32569.0,25.4728,25.4815,25.4641,25.4815,32569.0
2021-06-21 13:30:00,29.19,29.2,29.18,29.19,63409.0,25.4815,25.4902,25.4728,25.4815,63409.0
2021-06-21 13:35:00,29.19,29.2,29.16,29.2,80633.0,25.4815,25.4902,25.4553,25.4902,80633.0
2021-06-21 13:40:00,29.21,29.27,29.2,29.25,83940.0,25.499,25.5513,25.4902,25.5339,83940.0
2021-06-21 13:45:00,29.25,29.26,29.24,29.25,26726.0,25.5339,25.5426,25.5252,25.5339,26726.0
2021-06-21 13:50:00,29.25,29.25,29.24,29.25,12792.0,25.5339,25.5339,25.5252,25.5339,12792.0
2021-06-21 13:55:00,29.25,29.27,29.24,29.27,45587.0,25.5339,25.5513,25.5252,25.5513,45587.0
2021-06-21 14:00:00,29.27,29.31,29.26,29.27,102127.0,25.5513,25.5863,25.5426,25.5513,102127.0
2021-06-21 14:05:00,29.27,29.29,29.26,29.29,17733.0,25.5513,25.5688,25.5426,25.5688,17733.0
2021-06-21 14:10:00,29.29,29.29,29.25,29.27,66854.0,25.5688,25.5688,25.5339,25.5513,66854.0
2021-06-21 14:15:00,29.26,29.28,29.25,29.25,50073.0,25.5426,25.5601,25.5339,25.5339,50073.0
2021-06-21 14:20:00,29.25,29.27,29.24,29.24,41292.0,25.5339,25.5513,25.5252,25.5252,41292.0
2021-06-21 14:25:00,29.24,29.25,29.21,29.23,54891.0,25.5252,25.5339,25.499,25.5164,54891.0
2021-06-21 14:30:00,29.23,29.24,29.19,29.2,94731.0,25.5164,25.5252,25.4815,25.4902,94731.0
2021-06-21 14:35:00,29.2,29.22,29.18,29.2,76471.0,25.4902,25.5077,25.4728,25.4902,76471.0
2021-06-21 14:40:00,29.2,29.21,29.19,29.19,28982.0,25.4902,25.499,25.4815,25.4815,28982.0
2021-06-21 14:45:00,29.2,29.21,29.18,29.2,51362.0,25.4902,25.499,25.4728,25.4902,51362.0
2021-06-21 14:50:00,29.2,29.22,29.19,29.21,37816.0,25.4902,25.5077,25.4815,25.499,37816.0
2021-06-21 14:55:00,29.21,29.26,29.21,29.23,70577.0,25.499,25.5426,25.499,25.5164,70577.0
2021-06-21 15:00:00,29.23,29.26,29.22,29.23,68196.0,25.5164,25.5426,25.5077,25.5164,68196.0
2021-06-21 15:05:00,29.23,29.26,29.23,29.26,59863.0,25.5164,25.5426,25.5164,25.5426,59863.0
2021-06-21 15:10:00,29.25,29.26,29.23,29.24,57108.0,25.5339,25.5426,25.5164,25.5252,57108.0
2021-06-21 15:15:00,29.24,29.26,29.23,29.25,66155.0,25.5252,25.5426,25.5164,25.5339,66155.0
2021-06-21 15:20:00,29.26,29.26,29.2,29.21,80924.0,25.5426,25.5426,25.4902,25.499,80924.0
2021-06-21 15:25:00,29.21,29.24,29.21,29.24,122745.0,25.499,25.5252,25.499,25.5252,122745.0
2021-06-21 15:30:00,29.24,29.24,29.19,29.21,159437.0,25.5252,25.5252,25.4815,25.499,159437.0
2021-06-21 15:35:00,29.22,29.25,29.21,29.24,88621.0,25.5077,25.5339,25.499,25.5252,88621.0
2021-06-21 15:40:00,29.24,29.25,29.17,29.19,211099.0,25.5252,25.5339,25.4641,25.4815,211099.0
2021-06-21 15:45:00,29.19,29.21,29.15,29.2,173745.0,25.4815,25.499,25.4466,25.4902,173745.0
2021-06-21 15:50:00,29.21,29.21,29.18,29.21,221005.0,25.499,25.499,25.4728,25.499,221005.0
2021-06-21 15:55:00,29.21,29.23,29.17,29.19,442476.0,25.499,25.5164,25.4641,25.4815,442476.0
2021-06-22 09:30:00,29.23,29.25,29.04,29.09,212493.0,25.5164,25.5339,25.3506,25.3942,212493.0
2021-06-22 09:35:00,29.09,29.1,28.9,28.92,155774.0,25.3942,25.4029,25.2284,25.2458,155774.0
2021-06-22 09:40:00,28.92,29.06,28.91,29.02,103559.0,25.2458,25.368,25.2371,25.3331,103559.0
2021-06-22 09:45:00,29.02,29.04,28.97,28.99,96874.0,25.3331,25.3506,25.2895,25.3069,96874.0
2021-06-22 09:50:00,29.0,29.02,28.81,28.82,168323.0,25.3157,25.3331,25.1498,25.1585,168323.0
2021-06-22 09:55:00,28.81,28.9,28.81,28.89,83756.0,25.1498,25.2284,25.1498,25.2196,83756.0
2021-06-22 10:00:00,28.88,28.89,28.83,28.86,100765.0,25.2109,25.2196,25.1672,25.1934,100765.0
2021-06-22 10:05:00,28.86,28.96,28.86,28.92,87343.0,25.1934,25.2807,25.1934,25.2458,87343.0
2021-06-22 10:10:00,28.92,28.94,28.86,28.91,67166.0,25.2458,25.2633,25.1934,25.2371,67166.0
2021-06-22 10:15:00,28.91,29.02,28.91,28.99,107277.0,25.2371,25.3331,25.2371,25.3069,107277.0
2021-06-22 10:20:00,28.98,29.02,28.96,29.01,55820.0,25.2982,25.3331,25.2807,25.3244,55820.0
2021-06-22 10:25:00,29.0,29.03,28.98,29.0,63246.0,25.3157,25.3418,25.2982,25.3157,63246.0
2021-06-22 10:30:00,29.0,29.04,28.99,29.01,105826.0,25.3157,25.3506,25.3069,25.3244,105826.0
2021-06-22 10:35:00,29.01,29.01,28.94,28.99,79517.0,25.3244,25.3244,25.2633,25.3069,79517.0
2021-06-22 10:40:00,28.98,29.03,28.98,29.0,78910.0,25.2982,25.3418,25.2982,25.3157,78910.0
2021-06-22 10:45:00,29.0,29.01,28.99,29.0,28662.0,25.3157,25.3244,25.3069,25.3157,28662.0
2021-06-22 10:50:00,29.0,29.06,28.99,29.05,88597.0,25.3157,25.368,25.3069,25.3593,88597.0
2021-06-22 10:55:00,29.06,29.08,29.05,29.08,17945.0,25.368,25.3855,25.3593,25.3855,17945.0
2021-06-22 11:00:00,29.08,29.09,29.06,29.09,71430.0,25.3855,25.3942,25.368,25.3942,71430.0
2021-06-22 11:05:00,29.09,29.14,29.09,29.13,57652.0,25.3942,25.4379,25.3942,25.4291,57652.0
2021-06-22 11:10:00,29.13,29.18,29.13,29.16,74009.0,25.4291,25.4728,25.4291,25.4553,74009.0
2021-06-22 11:15:00,29.16,29.17,29.11,29.12,65018.0,25.4553,25.4641,25.4117,25.4204,65018.0
2021-06-22 11:20:00,29.12,29.15,29.12,29.14,34568.0,25.4204,25.4466,25.4204,25.4379,34568.0
2021-06-22 11:25:00,29.14,29.18,29.11,29.12,68719.0,25.4379,25.4728,25.4117,25.4204,68719.0
2021-06-22 11:30:00,29.11,29.13,29.11,29.13,36108.0,25.4117,25.4291,25.4117,25.4291,36108.0
2021-06-22 11:35:00,29.12,29.13,29.02,29.05,96970.0,25.4204,25.4291,25.3331,25.3593,96970.0
2021-06-22 11:40:00,29.05,29.05,28.98,28.99,55327.0,25.3593,25.3593,25.2982,25.3069,55327.0
2021-06-22 11:45:00,28.99,28.99,28.93,28.94,60304.0,25.3069,25.3069,25.2545,25.2633,60304.0
2021-06-22 11:50:00,28.94,28.97,28.91,28.94,63515.0,25.2633,25.2895,25.2371,25.2633,63515.0
2021-06-22 11:55:00,28.95,28.97,28.91,28.91,110133.0,25.272,25.2895,25.2371,25.2371,110133.0
2021-06-22 12:00:00,28.92,28.95,28.91,28.95,43548.0,25.2458,25.272,25.2371,25.272,43548.0
2021-06-22 12:05:00,28.95,28.95,28.91,28.91,50012.0,25.272,25.272,25.2371,25.2371,50012.0
2021-06-22 12:10:00,28.91,28.92,28.86,28.89,99096.0,25.2371,25.2458,25.1934,25.2196,99096.0
2021-06-22 12:15:00,28.88,28.93,28.87,28.9,72207.0,25.2109,25.2545,25.2022,25.2284,72207.0
2021-06-22 12:20:00,28.89,28.89,28.78,28.82,224187.0,25.2196,25.2196,25.1236,25.1585,224187.0
2021-06-22 12:25:00,28.82,28.85,28.8,28.82,95647.0,25.1585,25.1847,25.1411,25.1585,95647.0
2021-06-22 12:30:00,28.81,28.82,28.79,28.81,46904.0,25.1498,25.1585,25.1323,25.1498,46904.0
2021-06-22 12:35:00,28.82,28.89,28.81,28.88,142320.0,25.1585,25.2196,25.1498,25.2109,142320.0
2021-06-22 12:40:00,28.88,28.92,28.87,28.92,161009.0,25.2109,25.2458,25.2022,25.2458,161009.0
2021-06-22 12:45:00,28.92,28.93,28.9,28.92,80582.0,25.2458,25.2545,25.2284,25.2458,80582.0
2021-06-22 12:50:00,28.92,28.92,28.9,28.91,30550.0,25.2458,25.2458,25.2284,25.2371,30550.0
2021-06-22 12:55:00,28.9,28.94,28.9,28.93,94612.0,25.2284,25.2633,25.2284,25.2545,94612.0
2021-06-22 13:00:00,28.92,28.95,28.91,28.95,38004.0,25.2458,25.272,25.2371,25.272,38004.0
2021-06-22 13:05:00,28.95,28.98,28.93,28.98,45418.0,25.272,25.2982,25.2545,25.2982,45418.0
2021-06-22 13:10:00,28.98,29.0,28.97,29.0,25454.0,25.2982,25.3157,25.2895,25.3157,25454.0
2021-06-22 13:15:00,29.0,29.0,28.96,28.97,79346.0,25.3157,25.3157,25.2807,25.2895,79346.0
2021-06-22 13:20:00,28.97,28.99,28.97,28.99,22235.0,25.2895,25.3069,25.2895,25.3069,22235.0
2021-06-22 13:25:00,28.99,29.02,28.98,29.01,38561.0,25.3069,25.3331,25.2982,25.3244,38561.0
2021-06-22 13:30:00,29.02,29.02,28.97,28.99,33641.0,25.3331,25.3331,25.2895,25.3069,33641.0
2021-06-22 13:35:00,28.99,28.99,28.95,28.96,79653.0,25.3069,25.3069,25.272,25.2807,79653.0
2021-06-22 13:40:00,28.95,28.96,28.89,28.91,147070.0,25.272,25.2807,25.2196,25.2371,147070.0
2021-06-22 13:45:00,28.92,28.92,28.9,28.92,38046.0,25.2458,25.2458,25.2284,25.2458,38046.0
2021-06-22 13:50:00,28.92,28.92,28.88,28.92,44738.0,25.2458,25.2458,25.2109,25.2458,44738.0
2021-06-22 13:55:00,28.92,28.94,28.9,28.93,70781.0,25.2458,25.2633,25.2284,25.2545,70781.0
2021-06-22 14:00:00,28.93,28.93,28.91,28.93,33873.0,25.2545,25.2545,25.2371,25.2545,33873.0
2021-06-22 14:05:00,28.93,28.93,28.91,28.93,59910.0,25.2545,25.2545,25.2371,25.2545,59910.0
2021-06-22 14:10:00,28.93,28.93,28.91,28.93,33730.0,25.2545,25.2545,25.2371,25.2545,33730.0
2021-06-22 14:15:00,28.93,28.93,28.9,28.91,22682.0,25.2545,25.2545,25.2284,25.2371,22682.0
2021-06-22 14:20:00,28.91,28.92,28.9,28.91,31693.0,25.2371,25.2458,25.2284,25.2371,31693.0
2021-06-22 14:25:00,28.92,28.94,28.88,28.91,90226.0,25.2458,25.2633,25.2109,25.2371,90226.0
2021-06-22 14:30:00,28.91,28.94,28.9,28.94,43351.0,25.2371,25.2633,25.2284,25.2633,43351.0
2021-06-22 14:35:00,28.94,28.98,28.92,28.98,75297.0,25.2633,25.2982,25.2458,25.2982,75297.0
2021-06-22 14:40:00,28.97,28.98,28.94,28.96,29297.0,25.2895,25.2982,25.2633,25.2807,29297.0
2021-06-22 14:45:00,28.95,28.96,28.94,28.94,31616.0,25.272,25.2807,25.2633,25.2633,31616.0
2021-06-22 14:50:00,28.94,28.97,28.94,28.96,41311.0,25.2633,25.2895,25.2633,25.2807,41311.0
2021-06-22 14:55:00,28.97,28.97,28.94,28.96,69943.0,25.2895,25.2895,25.2633,25.2807,69943.0
2021-06-22 15:00:00,28.96,29.04,28.95,29.04,89481.0,25.2807,25.3506,25.272,25.3506,89481.0
2021-06-22 15:05:00,29.04,29.06,29.02,29.05,68586.0,25.3506,25.368,25.3331,25.3593,68586.0
2021-06-22 15:10:00,29.05,29.11,29.04,29.11,75364.0,25.3593,25.4117,25.3506,25.4117,75364.0
2021-06-22 15:15:00,29.11,29.13,29.09,29.13,75357.0,25.4117,25.4291,25.3942,25.4291,75357.0
2021-06-22 15:20:00,29.13,29.22,29.12,29.18,198046.0,25.4291,25.5077,25.4204,25.4728,198046.0
2021-06-22 15:25:00,29.18,29.24,29.18,29.21,146318.0,25.4728,25.5252,25.4728,25.499,146318.0
2021-06-22 15:30:00,29.21,29.27,29.21,29.27,162922.0,25.499,25.5513,25.499,25.5513,162922.0
2021-06-22 15:35:00,29.26,29.27,29.15,29.19,142592.0,25.5426,25.5513,25.4466,25.4815,142592.0
2021-06-22 15:40:00,29.19,29.2,29.13,29.14,77565.0,25.4815,25.4902,25.4291,25.4379,77565.0
2021-06-22 15:45:00,29.14,29.17,29.13,29.16,95566.0,25.4379,25.4641,25.4291,25.4553,95566.0
2021-06-22 15:50:00,29.15,29.21,29.14,29.21,249086.0,25.4466,25.499,25.4379,25.499,249086.0
2021-06-22 15:55:00,29.21,29.21,29.13,29.14,375523.0,25.499,25.499,25.4291,25.4379,375523.0
2021-06-23 09:30:00,29.18,29.19,29.03,29.05,164664.0,25.4728,25.4815,25.3418,25.3593,164664.0
2021-06-23 09:35:00,29.06,29.06,28.96,28.99,67982.0,25.368,25.368,25.2807,25.3069,67982.0
2021-06-23 09:40:00,28.99,29.07,28.98,29.07,85867.0,25.3069,25.3768,25.2982,25.3768,85867.0
2021-06-23 09:45:00,29.07,29.12,29.02,29.09,78221.0,25.3768,25.4204,25.3331,25.3942,78221.0
2021-06-23 09:50:00,29.08,29.13,29.05,29.12,57636.0,25.3855,25.4291,25.3593,25.4204,57636.0
2021-06-23 09:55:00,29.12,29.18,29.11,29.18,59727.0,25.4204,25.4728,25.4117,25.4728,59727.0
2021-06-23 10:00:00,29.18,29.26,29.16,29.23,75449.0,25.4728,25.5426,25.4553,25.5164,75449.0
2021-06-23 10:05:00,29.23,29.25,29.2,29.23,75978.0,25.5164,25.5339,25.4902,25.5164,75978.0
2021-06-23 10:10:00,29.24,29.3,29.23,29.29,126260.0,25.5252,25.5775,25.5164,25.5688,126260.0
2021-06-23 10:15:00,29.29,29.35,29.29,29.3,132183.0,25.5688,25.6212,25.5688,25.5775,132183.0
2021-06-23 10:20:00,29.32,29.33,29.26,29.33,137745.0,25.595,25.6037,25.5426,25.6037,137745.0
2021-06-23 10:25:00,29.33,29.34,29.3,29.32,46544.0,25.6037,25.6125,25.5775,25.595,46544.0
2021-06-23 10:30:00,29.32,29.38,29.32,29.36,72563.0,25.595,25.6474,25.595,25.6299,72563.0
2021-06-23 10:35:00,29.36,29.37,29.33,29.35,65980.0,25.6299,25.6386,25.6037,25.6212,65980.0
2021-06-23 10:40:00,29.35,29.36,29.33,29.34,44326.0,25.6212,25.6299,25.6037,25.6125,44326.0
2021-06-23 10:45:00,29.34,29.34,29.29,29.3,59981.0,25.6125,25.6125,25.5688,25.5775,59981.0
2021-06-23 10:50:00,29.29,29.35,29.28,29.35,58658.0,25.5688,25.6212,25.5601,25.6212,58658.0
2021-06-23 10:55:00,29.35,29.39,29.34,29.37,41911.0,25.6212,25.6561,25.6125,25.6386,41911.0
2021-06-23 11:00:00,29.36,29.39,29.32,29.33,53935.0,25.6299,25.6561,25.595,25.6037,53935.0
2021-06-23 11:05:00,29.33,29.34,29.28,29.28,72781.0,25.6037,25.6125,25.5601,25.5601,72781.0
2021-06-23 11:10:00,29.28,29.34,29.25,29.33,99640.0,25.5601,25.6125,25.5339,25.6037,99640.0
2021-06-23 11:15:00,29.33,29.34,29.28,29.29,48960.0,25.6037,25.6125,25.5601,25.5688,48960.0
2021-06-23 11:20:00,29.29,29.33,29.29,29.32,48558.0,25.5688,25.6037,25.5688,25.595,48558.0
2021-06-23 11:25:00,29.31,29.33,29.29,29.29,54729.0,25.5863,25.6037,25.5688,25.5688,54729.0
2021-06-23 11:30:00,29.3,29.3,29.24,29.25,55599.0,25.5775,25.5775,25.5252,25.5339,55599.0
2021-06-23 11:35:00,29.25,29.28,29.24,29.28,42553.0,25.5339,25.5601,25.5252,25.5601,42553.0
2021-06-23 11:40:00,29.28,29.32,29.27,29.31,97401.0,25.5601,25.595,25.5513,25.5863,97401.0
2021-06-23 11:45:00,29.32,29.36,29.31,29.36,64785.0,25.595,25.6299,25.5863,25.6299,64785.0
2021-06-23 11:50:00,29.36,29.41,29.35,29.36,147032.0,25.6299,25.6736,25.6212,25.6299,147032.0
2021-06-23 11:55:00,29.36,29.39,29.35,29.39,22916.0,25.6299,25.6561,25.6212,25.6561,22916.0
2021-06-23 12:00:00,29.38,29.42,29.38,29.42,33216.0,25.6474,25.6823,25.6474,25.6823,33216.0
2021-06-23 12:05:00,29.42,29.42,29.38,29.38,66637.0,25.6823,25.6823,25.6474,25.6474,66637.0
2021-06-23 12:10:00,29.38,29.42,29.38,29.42,42452.0,25.6474,25.6823,25.6474,25.6823,42452.0
2021-06-23 12:15:00,29.43,29.43,29.4,29.42,33900.0,25.691,25.691,25.6648,25.6823,33900.0
2021-06-23 12:20:00,29.42,29.44,29.41,29.42,43529.0,25.6823,25.6998,25.6736,25.6823,43529.0
2021-06-23 12:25:00,29.42,29.43,29.4,29.41,27664.0,25.6823,25.691,25.6648,25.6736,27664.0
2021-06-23 12:30:00,29.42,29.42,29.4,29.42,26972.0,25.6823,25.6823,25.6648,25.6823,26972.0
2021-06-23 12:35:00,29.42,29.43,29.34,29.37,60905.0,25.6823,25.691,25.6125,25.6386,60905.0
2021-06-23 12:40:00,29.37,29.42,29.36,29.42,49838.0,25.6386,25.6823,25.6299,25.6823,49838.0
2021-06-23 12:45:00,29.42,29.43,29.4,29.41,28301.0,25.6823,25.691,25.6648,25.6736,28301.0
2021-06-23 12:50:00,29.41,29.44,29.4,29.43,44498.0,25.6736,25.6998,25.6648,25.691,44498.0
2021-06-23 12:55:00,29.43,29.44,29.41,29.43,28608.0,25.691,25.6998,25.6736,25.691,28608.0
2021-06-23 13:00:00,29.43,29.45,29.42,29.44,67761.0,25.691,25.7085,25.6823,25.6998,67761.0
2021-06-23 13:05:00,29.43,29.48,29.42,29.48,64139.0,25.691,25.7347,25.6823,25.7347,64139.0
2021-06-23 13:10:00,29.48,29.49,29.47,29.49,43623.0,25.7347,25.7434,25.7259,25.7434,43623.0
2021-06-23 13:15:00,29.48,29.49,29.48,29.49,34266.0,25.7347,25.7434,25.7347,25.7434,34266.0
2021-06-23 13:20:00,29.49,29.5,29.47,29.5,95673.0,25.7434,25.7521,25.7259,25.7521,95673.0
2021-06-23 13:25:00,29.49,29.5,29.49,29.5,15313.0,25.7434,25.7521,25.7434,25.7521,15313.0
2021-06-23 13:30:00,29.5,29.51,29.48,29.5,76385.0,25.7521,25.7609,25.7347,25.7521,76385.0
2021-06-23 13:35:00,29.5,29.5,29.47,29.48,55807.0,25.7521,25.7521,25.7259,25.7347,55807.0
2021-06-23 13:40:00,29.48,29.49,29.45,29.47,60398.0,25.7347,25.7434,25.7085,25.7259,60398.0
2021-06-23 13:45:00,29.46,29.47,29.44,29.46,89318.0,25.7172,25.7259,25.6998,25.7172,89318.0
2021-06-23 13:50:00,29.46,29.49,29.45,29.49,30006.0,25.7172,25.7434,25.7085,25.7434,30006.0
2021-06-23 13:55:00,29.49,29.49,29.45,29.45,45024.0,25.7434,25.7434,25.7085,25.7085,45024.0
2021-06-23 14:00:00,29.46,29.47,29.44,29.45,51024.0,25.7172,25.7259,25.6998,25.7085,51024.0
2021-06-23 14:05:00,29.45,29.45,29.41,29.43,42066.0,25.7085,25.7085,25.6736,25.691,42066.0
2021-06-23 14:10:00,29.42,29.47,29.42,29.47,48864.0,25.6823,25.7259,25.6823,25.7259,48864.0
2021-06-23 14:15:00,29.47,29.47,29.44,29.46,96625.0,25.7259,25.7259,25.6998,25.7172,96625.0
2021-06-23 14:20:00,29.46,29.46,29.43,29.45,63769.0,25.7172,25.7172,25.691,25.7085,63769.0
2021-06-23 14:25:00,29.45,29.46,29.43,29.45,39985.0,25.7085,25.7172,25.691,25.7085,39985.0
2021-06-23 14:30:00,29.45,29.45,29.42,29.45,52050.0,25.7085,25.7085,25.6823,25.7085,52050.0
2021-06-23 14:35:00,29.45,29.45,29.43,29.45,45514.0,25.7085,25.7085,25.691,25.7085,45514.0
2021-06-23 14:40:00,29.45,29.45,29.39,29.4,53046.0,25.7085,25.7085,25.6561,25.6648,53046.0
2021-06-23 14:45:00,29.4,29.42,29.4,29.4,57065.0,25.6648,25.6823,25.6648,25.6648,57065.0
2021-06-23 14:50:00,29.41,29.43,29.41,29.43,28606.0,25.6736,25.691,25.6736,25.691,28606.0
2021-06-23 14:55:00,29.43,29.46,29.42,29.46,90546.0,25.691,25.7172,25.6823,25.7172,90546.0
2021-06-23 15:00:00,29.46,29.48,29.44,29.45,54434.0,25.7172,25.7347,25.6998,25.7085,54434.0
2021-06-23 15:05:00,29.45,29.45,29.41,29.43,46120.0,25.7085,25.7085,25.6736,25.691,46120.0
2021-06-23 15:10:00,29.44,29.44,29.4,29.41,60505.0,25.6998,25.6998,25.6648,25.6736,60505.0
2021-06-23 15:15:00,29.41,29.41,29.37,29.39,51056.0,25.6736,25.6736,25.6386,25.6561,51056.0
2021-06-23 15:20:00,29.39,29.4,29.37,29.39,58865.0,25.6561,25.6648,25.6386,25.6561,58865.0
2021-06-23 15:25:00,29.38,29.39,29.37,29.38,71778.0,25.6474,25.6561,25.6386,25.6474,71778.0
2021-06-23 15:30:00,29.38,29.38,29.33,29.33,76992.0,25.6474,25.6474,25.6037,25.6037,76992.0
2021-06-23 15:35:00,29.33,29.33,29.29,29.32,79888.0,25.6037,25.6037,25.5688,25.595,79888.0
2021-06-23 15:40:00,29.32,29.35,29.3,29.34,100010.0,25.595,25.6212,25.5775,25.6125,100010.0
2021-06-23 15:45:00,29.34,29.36,29.27,29.29,142954.0,25.6125,25.6299,25.5513,25.5688,142954.0
2021-06-23 15:50:00,29.29,29.3,29.24,29.27,187145.0,25.5688,25.5775,25.5252,25.5513,187145.0
2021-06-23 15:55:00,29.27,29.27,29.2,29.2,602089.0,25.5513,25.5513,25.4902,25.4902,602089.0
2021-06-24 09:30:00,29.5,29.5,29.28,29.31,144811.0,25.7521,25.7521,25.5601,25.5863,144811.0
2021-06-24 09:35:00,29.32,29.32,29.18,29.22,78658.0,25.595,25.595,25.4728,25.5077,78658.0
2021-06-24 09:40:00,29.23,29.3,29.23,29.28,53634.0,25.5164,25.5775,25.5164,25.5601,53634.0
2021-06-24 09:45:00,29.29,29.35,29.28,29.32,47061.0,25.5688,25.6212,25.5601,25.595,47061.0
2021-06-24 09:50:00,29.32,29.33,29.24,29.29,51453.0,25.595,25.6037,25.5252,25.5688,51453.0
2021-06-24 09:55:00,29.3,29.3,29.18,29.2,90850.0,25.5775,25.5775,25.4728,25.4902,90850.0
2021-06-24 10:00:00,29.2,29.25,29.18,29.25,104346.0,25.4902,25.5339,25.4728,25.5339,104346.0
2021-06-24 10:05:00,29.25,29.27,29.18,29.19,71030.0,25.5339,25.5513,25.4728,25.4815,71030.0
2021-06-24 10:10:00,29.19,29.21,29.17,29.21,79987.0,25.4815,25.499,25.4641,25.499,79987.0
2021-06-24 10:15:00,29.21,29.22,29.15,29.16,80756.0,25.499,25.5077,25.4466,25.4553,80756.0
2021-06-24 10:20:00,29.16,29.21,29.14,29.2,80788.0,25.4553,25.499,25.4379,25.4902,80788.0
2021-06-24 10:25:00,29.2,29.22,29.16,29.16,50436.0,25.4902,25.5077,25.4553,25.4553,50436.0
2021-06-24 10:30:00,29.16,29.2,29.15,29.19,69896.0,25.4553,25.4902,25.4466,25.4815,69896.0
2021-06-24 10:35:00,29.19,29.19,29.11,29.14,101091.0,25.4815,25.4815,25.4117,25.4379,101091.0
2021-06-24 10:40:00,29.14,29.18,29.12,29.17,80627.0,25.4379,25.4728,25.4204,25.4641,80627.0
2021-06-24 10:45:00,29.17,29.2,29.13,29.2,62766.0,25.4641,25.4902,25.4291,25.4902,62766.0
2021-06-24 10:50:00,29.2,29.2,29.17,29.19,95417.0,25.4902,25.4902,25.4641,25.4815,95417.0
2021-06-24 10:55:00,29.19,29.21,29.18,29.21,49995.0,25.4815,25.499,25.4728,25.499,49995.0
2021-06-24 11:00:00,29.21,29.22,29.18,29.19,58330.0,25.499,25.5077,25.4728,25.4815,58330.0
2021-06-24 11:05:00,29.18,29.23,29.18,29.23,62168.0,25.4728,25.5164,25.4728,25.5164,62168.0
2021-06-24 11:10:00,29.23,29.29,29.22,29.27,65145.0,25.5164,25.5688,25.5077,25.5513,65145.0
2021-06-24 11:15:00,29.27,29.3,29.26,29.3,28979.0,25.5513,25.5775,25.5426,25.5775,28979.0
2021-06-24 11:20:00,29.3,29.34,29.28,29.31,67730.0,25.5775,25.6125,25.5601,25.5863,67730.0
2021-06-24 11:25:00,29.31,29.34,29.28,29.34,48561.0,25.5863,25.6125,25.5601,25.6125,48561.0
2021-06-24 11:30:00,29.34,29.34,29.31,29.34,40398.0,25.6125,25.6125,25.5863,25.6125,40398.0
2021-06-24 11:35:00,29.33,29.34,29.28,29.3,34091.0,25.6037,25.6125,25.5601,25.5775,34091.0
2021-06-24 11:40:00,29.3,29.34,29.3,29.34,29173.0,25.5775,25.6125,25.5775,25.6125,29173.0
2021-06-24 11:45:00,29.33,29.35,29.32,29.35,59035.0,25.6037,25.6212,25.595,25.6212,59035.0
2021-06-24 11:50:00,29.35,29.35,29.31,29.33,35275.0,25.6212,25.6212,25.5863,25.6037,35275.0
2021-06-24 11:55:00,29.33,29.34,29.26,29.28,68686.0,25.6037,25.6125,25.5426,25.5601,68686.0
2021-06-24 12:00:00,29.29,29.31,29.27,29.27,41559.0,25.5688,25.5863,25.5513,25.5513,41559.0
2021-06-24 12:05:00,29.28,29.29,29.27,29.27,20587.0,25.5601,25.5688,25.5513,25.5513,20587.0
2021-06-24 12:10:00,29.28,29.28,29.23,29.24,43477.0,25.5601,25.5601,25.5164,25.5252,43477.0
2021-06-24 12:15:00,29.24,29.29,29.23,29.28,34844.0,25.5252,25.5688,25.5164,25.5601,34844.0
2021-06-24 12:20:00,29.28,29.28,29.26,29.28,12012.0,25.5601,25.5601,25.5426,25.5601,12012.0
2021-06-24 12:25:00,29.28,29.31,29.27,29.3,56990.0,25.5601,25.5863,25.5513,25.5775,56990.0
2021-06-24 12:30:00,29.3,29.3,29.24,29.27,34057.0,25.5775,25.5775,25.5252,25.5513,34057.0
2021-06-24 12:35:00,29.27,29.31,29.26,29.3,37087.0,25.5513,25.5863,25.5426,25.5775,37087.0
2021-06-24 12:40:00,29.3,29.34,29.3,29.33,35346.0,25.5775,25.6125,25.5775,25.6037,35346.0
2021-06-24 12:45:00,29.33,29.37,29.33,29.36,40551.0,25.6037,25.6386,25.6037,25.6299,40551.0
2021-06-24 12:50:00,29.36,29.39,29.35,29.38,32096.0,25.6299,25.6561,25.6212,25.6474,32096.0
2021-06-24 12:55:00,29.38,29.38,29.35,29.36,16451.0,25.6474,25.6474,25.6212,25.6299,16451.0
2021-06-24 13:00:00,29.36,29.38,29.35,29.38,25451.0,25.6299,25.6474,25.6212,25.6474,25451.0
2021-06-24 13:05:00,29.37,29.4,29.37,29.4,28877.0,25.6386,25.6648,25.6386,25.6648,28877.0
2021-06-24 13:10:00,29.39,29.4,29.36,29.4,58901.0,25.6561,25.6648,25.6299,25.6648,58901.0
2021-06-24 13:15:00,29.4,29.41,29.37,29.39,47111.0,25.6648,25.6736,25.6386,25.6561,47111.0
2021-06-24 13:20:00,29.38,29.39,29.35,29.37,42409.0,25.6474,25.6561,25.6212,25.6386,42409.0
2021-06-24 13:25:00,29.37,29.37,29.34,29.34,26053.0,25.6386,25.6386,25.6125,25.6125,26053.0
2021-06-24 13:30:00,29.35,29.37,29.34,29.37,52385.0,25.6212,25.6386,25.6125,25.6386,52385.0
2021-06-24 13:35:00,29.37,29.39,29.36,29.39,28550.0,25.6386,25.6561,25.6299,25.6561,28550.0
2021-06-24 13:40:00,29.39,29.42,29.38,29.4,54795.0,25.6561,25.6823,25.6474,25.6648,54795.0
2021-06-24 13:45:00,29.39,29.4,29.37,29.38,51974.0,25.6561,25.6648,25.6386,25.6474,51974.0
2021-06-24 13:50:00,29.39,29.4,29.37,29.38,28437.0,25.6561,25.6648,25.6386,25.6474,28437.0
2021-06-24 13:55:00,29.39,29.41,29.37,29.41,44401.0,25.6561,25.6736,25.6386,25.6736,44401.0
2021-06-24 14:00:00,29.41,29.47,29.41,29.46,71542.0,25.6736,25.7259,25.6736,25.7172,71542.0
2021-06-24 14:05:00,29.46,29.48,29.46,29.46,97774.0,25.7172,25.7347,25.7172,25.7172,97774.0
2021-06-24 14:10:00,29.46,29.48,29.46,29.46,37015.0,25.7172,25.7347,25.7172,25.7172,37015.0
2021-06-24 14:15:00,29.46,29.5,29.46,29.5,90341.0,25.7172,25.7521,25.7172,25.7521,90341.0
2021-06-24 14:20:00,29.5,29.51,29.43,29.48,141140.0,25.7521,25.7609,25.691,25.7347,141140.0
2021-06-24 14:25:00,29.47,29.51,29.47,29.48,86928.0,25.7259,25.7609,25.7259,25.7347,86928.0
2021-06-24 14:30:00,29.48,29.51,29.48,29.5,56309.0,25.7347,25.7609,25.7347,25.7521,56309.0
2021-06-24 14:35:00,29.5,29.51,29.48,29.49,57918.0,25.7521,25.7609,25.7347,25.7434,57918.0
2021-06-24 14:40:00,29.49,29.5,29.46,29.49,56690.0,25.7434,25.7521,25.7172,25.7434,56690.0
2021-06-24 14:45:00,29.49,29.49,29.47,29.48,129642.0,25.7434,25.7434,25.7259,25.7347,129642.0
2021-06-24 14:50:00,29.48,29.49,29.47,29.49,63940.0,25.7347,25.7434,25.7259,25.7434,63940.0
2021-06-24 14:55:00,29.49,29.5,29.48,29.5,32349.0,25.7434,25.7521,25.7347,25.7521,32349.0
2021-06-24 15:00:00,29.5,29.5,29.44,29.45,56208.0,25.7521,25.7521,25.6998,25.7085,56208.0
2021-06-24 15:05:00,29.46,29.47,29.43,29.44,62262.0,25.7172,25.7259,25.691,25.6998,62262.0
2021-06-24 15:10:00,29.43,29.45,29.41,29.44,61221.0,25.691,25.7085,25.6736,25.6998,61221.0
2021-06-24 15:15:00,29.44,29.46,29.43,29.46,48616.0,25.6998,25.7172,25.691,25.7172,48616.0
2021-06-24 15:20:00,29.46,29.46,29.39,29.4,62915.0,25.7172,25.7172,25.6561,25.6648,62915.0
2021-06-24 15:25:00,29.4,29.43,29.39,29.42,52841.0,25.6648,25.691,25.6561,25.6823,52841.0
2021-06-24 15:30:00,29.42,29.43,29.39,29.42,113902.0,25.6823,25.691,25.6561,25.6823,113902.0
2021-06-24 15:35:00,29.42,29.43,29.39,29.42,96433.0,25.6823,25.691,25.6561,25.6823,96433.0
2021-06-24 15:40:00,29.42,29.43,29.4,29.4,75625.0,25.6823,25.691,25.6648,25.6648,75625.0
2021-06-24 15:45:00,29.4,29.43,29.38,29.41,114184.0,25.6648,25.691,25.6474,25.6736,114184.0
2021-06-24 15:50:00,29.42,29.47,29.41,29.44,223974.0,25.6823,25.7259,25.6736,25.6998,223974.0
2021-06-24 15:55:00,29.44,29.47,29.42,29.46,333895.0,25.6998,25.7259,25.6823,25.7172,333895.0
2021-06-25 09:30:00,29.4,29.55,29.37,29.42,172808.0,25.6648,25.7958,25.6386,25.6823,172808.0
2021-06-25 09:35:00,29.41,29.48,29.4,29.43,80839.0,25.6736,25.7347,25.6648,25.691,80839.0
2021-06-25 09:40:00,29.44,29.53,29.44,29.49,68193.0,25.6998,25.7783,25.6998,25.7434,68193.0
2021-06-25 09:45:00,29.48,29.59,29.47,29.58,83430.0,25.7347,25.8307,25.7259,25.822,83430.0
2021-06-25 09:50:00,29.58,29.6,29.54,29.57,60553.0,25.822,25.8394,25.787,25.8132,60553.0
2021-06-25 09:55:00,29.58,29.67,29.57,29.66,92209.0,25.822,25.9005,25.8132,25.8918,92209.0
2021-06-25 10:00:00,29.66,29.74,29.65,29.74,86495.0,25.8918,25.9616,25.8831,25.9616,86495.0
2021-06-25 10:05:00,29.73,29.73,29.66,29.71,113555.0,25.9529,25.9529,25.8918,25.9354,113555.0
2021-06-25 10:10:00,29.7,29.78,29.7,29.73,57830.0,25.9267,25.9966,25.9267,25.9529,57830.0
2021-06-25 10:15:00,29.73,29.76,29.72,29.75,72102.0,25.9529,25.9791,25.9442,25.9704,72102.0
2021-06-25 10:20:00,29.74,29.76,29.71,29.75,74014.0,25.9616,25.9791,25.9354,25.9704,74014.0
2021-06-25 10:25:00,29.74,29.76,29.68,29.73,61995.0,25.9616,25.9791,25.9093,25.9529,61995.0
2021-06-25 10:30:00,29.74,29.77,29.72,29.77,104296.0,25.9616,25.9878,25.9442,25.9878,104296.0
2021-06-25 10:35:00,29.77,29.79,29.75,29.77,73063.0,25.9878,26.0053,25.9704,25.9878,73063.0
2021-06-25 10:40:00,29.77,29.79,29.73,29.74,87218.0,25.9878,26.0053,25.9529,25.9616,87218.0
2021-06-25 10:45:00,29.74,29.77,29.73,29.76,48321.0,25.9616,25.9878,25.9529,25.9791,48321.0
2021-06-25 10:50:00,29.77,29.8,29.75,29.8,73088.0,25.9878,26.014,25.9704,26.014,73088.0
2021-06-25 10:55:00,29.8,29.84,29.79,29.83,116514.0,26.014,26.0489,26.0053,26.0402,116514.0
2021-06-25 11:00:00,29.84,29.88,29.82,29.87,190598.0,26.0489,26.0839,26.0315,26.0751,190598.0
2021-06-25 11:05:00,29.87,29.92,29.85,29.86,221504.0,26.0751,26.1188,26.0577,26.0664,221504.0
2021-06-25 11:10:00,29.86,29.9,29.85,29.88,59148.0,26.0664,26.1013,26.0577,26.0839,59148.0
2021-06-25 11:15:00,29.88,29.9,29.88,29.89,42194.0,26.0839,26.1013,26.0839,26.0926,42194.0
2021-06-25 11:20:00,29.88,29.91,29.87,29.89,100641.0,26.0839,26.11,26.0751,26.0926,100641.0
2021-06-25 11:25:00,29.88,29.89,29.84,29.87,72071.0,26.0839,26.0926,26.0489,26.0751,72071.0
2021-06-25 11:30:00,29.87,29.88,29.83,29.85,77489.0,26.0751,26.0839,26.0402,26.0577,77489.0
2021-06-25 11:35:00,29.85,29.89,29.84,29.89,37309.0,26.0577,26.0926,26.0489,26.0926,37309.0
2021-06-25 11:40:00,29.89,29.89,29.84,29.84,40094.0,26.0926,26.0926,26.0489,26.0489,40094.0
2021-06-25 11:45:00,29.84,29.87,29.84,29.85,43300.0,26.0489,26.0751,26.0489,26.0577,43300.0
2021-06-25 11:50:00,29.85,29.86,29.82,29.83,46560.0,26.0577,26.0664,26.0315,26.0402,46560.0
2021-06-25 11:55:00,29.83,29.83,29.81,29.82,15203.0,26.0402,26.0402,26.0227,26.0315,15203.0
2021-06-25 12:00:00,29.83,29.85,29.81,29.85,52530.0,26.0402,26.0577,26.0227,26.0577,52530.0
2021-06-25 12:05:00,29.85,29.85,29.82,29.83,34639.0,26.0577,26.0577,26.0315,26.0402,34639.0
2021-06-25 12:10:00,29.82,29.82,29.78,29.8,41455.0,26.0315,26.0315,25.9966,26.014,41455.0
2021-06-25 12:15:00,29.8,29.81,29.78,29.8,27691.0,26.014,26.0227,25.9966,26.014,27691.0
2021-06-25 12:20:00,29.8,29.81,29.78,29.79,29801.0,26.014,26.0227,25.9966,26.0053,29801.0
2021-06-25 12:25:00,29.78,29.79,29.74,29.75,58284.0,25.9966,26.0053,25.9616,25.9704,58284.0
2021-06-25 12:30:00,29.75,29.76,29.75,29.75,9625.0,25.9704,25.9791,25.9704,25.9704,9625.0
2021-06-25 12:35:00,29.76,29.78,29.75,29.78,30079.0,25.9791,25.9966,25.9704,25.9966,30079.0
2021-06-25 12:40:00,29.78,29.79,29.76,29.76,29113.0,25.9966,26.0053,25.9791,25.9791,29113.0
2021-06-25 12:45:00,29.77,29.78,29.76,29.77,18962.0,25.9878,25.9966,25.9791,25.9878,18962.0
2021-06-25 12:50:00,29.78,29.78,29.77,29.78,8396.0,25.9966,25.9966,25.9878,25.9966,8396.0
2021-06-25 12:55:00,29.77,29.8,29.77,29.8,22383.0,25.9878,26.014,25.9878,26.014,22383.0
2021-06-25 13:00:00,29.8,29.8,29.75,29.78,55530.0,26.014,26.014,25.9704,25.9966,55530.0
2021-06-25 13:05:00,29.78,29.79,29.76,29.77,27380.0,25.9966,26.0053,25.9791,25.9878,27380.0
2021-06-25 13:10:00,29.77,29.77,29.73,29.74,37544.0,25.9878,25.9878,25.9529,25.9616,37544.0
2021-06-25 13:15:00,29.74,29.74,29.72,29.72,18740.0,25.9616,25.9616,25.9442,25.9442,18740.0
2021-06-25 13:20:00,29.72,29.74,29.71,29.73,22491.0,25.9442,25.9616,25.9354,25.9529,22491.0
2021-06-25 13:25:00,29.73,29.74,29.71,29.71,46683.0,25.9529,25.9616,25.9354,25.9354,46683.0
2021-06-25 13:30:00,29.71,29.72,29.68,29.69,28991.0,25.9354,25.9442,25.9093,25.918,28991.0
2021-06-25 13:35:00,29.69,29.71,29.68,29.71,35047.0,25.918,25.9354,25.9093,25.9354,35047.0
2021-06-25 13:40:00,29.71,29.73,29.7,29.73,17204.0,25.9354,25.9529,25.9267,25.9529,17204.0
2021-06-25 13:45:00,29.73,29.74,29.72,29.74,41237.0,25.9529,25.9616,25.9442,25.9616,41237.0
2021-06-25 13:50:00,29.74,29.76,29.73,29.76,47502.0,25.9616,25.9791,25.9529,25.9791,47502.0
2021-06-25 13:55:00,29.76,29.8,29.75,29.79,59062.0,25.9791,26.014,25.9704,26.0053,59062.0
2021-06-25 14:00:00,29.78,29.79,29.78,29.79,13240.0,25.9966,26.0053,25.9966,26.0053,13240.0
2021-06-25 14:05:00,29.78,29.8,29.74,29.76,74497.0,25.9966,26.014,25.9616,25.9791,74497.0
2021-06-25 14:10:00,29.76,29.77,29.75,29.77,35218.0,25.9791,25.9878,25.9704,25.9878,35218.0
2021-06-25 14:15:00,29.77,29.77,29.74,29.75,50064.0,25.9878,25.9878,25.9616,25.9704,50064.0
2021-06-25 14:20:00,29.76,29.79,29.75,29.79,49684.0,25.9791,26.0053,25.9704,26.0053,49684.0
2021-06-25 14:25:00,29.79,29.81,29.78,29.81,51397.0,26.0053,26.0227,25.9966,26.0227,51397.0
2021-06-25 14:30:00,29.81,29.82,29.79,29.79,59731.0,26.0227,26.0315,26.0053,26.0053,59731.0
2021-06-25 14:35:00,29.8,29.8,29.76,29.79,58878.0,26.014,26.014,25.9791,26.0053,58878.0
2021-06-25 14:40:00,29.79,29.8,29.78,29.8,40870.0,26.0053,26.014,25.9966,26.014,40870.0
2021-06-25 14:45:00,29.8,29.81,29.77,29.78,29643.0,26.014,26.0227,25.9878,25.9966,29643.0
2021-06-25 14:50:00,29.77,29.78,29.75,29.76,55657.0,25.9878,25.9966,25.9704,25.9791,55657.0
2021-06-25 14:55:00,29.77,29.78,29.76,29.77,38787.0,25.9878,25.9966,25.9791,25.9878,38787.0
2021-06-25 15:00:00,29.77,29.79,29.76,29.79,25252.0,25.9878,26.0053,25.9791,26.0053,25252.0
2021-06-25 15:05:00,29.79,29.83,29.78,29.81,97660.0,26.0053,26.0402,25.9966,26.0227,97660.0
2021-06-25 15:10:00,29.81,29.82,29.8,29.81,27829.0,26.0227,26.0315,26.014,26.0227,27829.0
2021-06-25 15:15:00,29.81,29.84,29.8,29.82,62109.0,26.0227,26.0489,26.014,26.0315,62109.0
2021-06-25 15:20:00,29.82,29.82,29.8,29.8,29815.0,26.0315,26.0315,26.014,26.014,29815.0
2021-06-25 15:25:00,29.8,29.82,29.79,29.82,92117.0,26.014,26.0315,26.0053,26.0315,92117.0
2021-06-25 15:30:00,29.82,29.82,29.77,29.78,133858.0,26.0315,26.0315,25.9878,25.9966,133858.0
2021-06-25 15:35:00,29.78,29.8,29.77,29.79,87816.0,25.9966,26.014,25.9878,26.0053,87816.0
2021-06-25 15:40:00,29.79,29.8,29.74,29.75,155374.0,26.0053,26.014,25.9616,25.9704,155374.0
2021-06-25 15:45:00,29.75,29.77,29.68,29.69,155296.0,25.9704,25.9878,25.9093,25.918,155296.0
2021-06-25 15:50:00,29.69,29.73,29.66,29.69,174767.0,25.918,25.9529,25.8918,25.918,174767.0
2021-06-25 15:55:00,29.69,29.74,29.66,29.7,511413.0,25.918,25.9616,25.8918,25.9267,511413.0
2021-06-28 09:30:00,29.79,29.82,29.68,29.74,214896.0,26.0053,26.0315,25.9093,25.9616,214896.0
2021-06-28 09:35:00,29.75,29.77,29.66,29.73,40311.0,25.9704,25.9878,25.8918,25.9529,40311.0
2021-06-28 09:40:00,29.72,29.73,29.66,29.7,48109.0,25.9442,25.9529,25.8918,25.9267,48109.0
2021-06-28 09:45:00,29.71,29.73,29.67,29.72,62875.0,25.9354,25.9529,25.9005,25.9442,62875.0
2021-06-28 09:50:00,29.72,29.82,29.72,29.8,92855.0,25.9442,26.0315,25.9442,26.014,92855.0
2021-06-28 09:55:00,29.8,29.87,29.79,29.82,82971.0,26.014,26.0751,26.0053,26.0315,82971.0
2021-06-28 10:00:00,29.82,29.82,29.7,29.7,53353.0,26.0315,26.0315,25.9267,25.9267,53353.0
2021-06-28 10:05:00,29.71,29.72,29.65,29.68,41410.0,25.9354,25.9442,25.8831,25.9093,41410.0
2021-06-28 10:10:00,29.68,29.71,29.67,29.69,52930.0,25.9093,25.9354,25.9005,25.918,52930.0
2021-06-28 10:15:00,29.69,29.77,29.64,29.73,65461.0,25.918,25.9878,25.8743,25.9529,65461.0
2021-06-28 10:20:00,29.73,29.77,29.7,29.77,23514.0,25.9529,25.9878,25.9267,25.9878,23514.0
2021-06-28 10:25:00,29.77,29.78,29.75,29.78,49580.0,25.9878,25.9966,25.9704,25.9966,49580.0
2021-06-28 10:30:00,29.78,29.78,29.74,29.77,65731.0,25.9966,25.9966,25.9616,25.9878,65731.0
2021-06-28 10:35:00,29.78,29.78,29.73,29.76,41446.0,25.9966,25.9966,25.9529,25.9791,41446.0
2021-06-28 10:40:00,29.76,29.82,29.75,29.8,39414.0,25.9791,26.0315,25.9704,26.014,39414.0
2021-06-28 10:45:00,29.8,29.8,29.76,29.8,55290.0,26.014,26.014,25.9791,26.014,55290.0
2021-06-28 10:50:00,29.8,29.86,29.8,29.86,68309.0,26.014,26.0664,26.014,26.0664,68309.0
2021-06-28 10:55:00,29.86,29.87,29.85,29.87,25637.0,26.0664,26.0751,26.0577,26.0751,25637.0
2021-06-28 11:00:00,29.87,29.9,29.82,29.89,115463.0,26.0751,26.1013,26.0315,26.0926,115463.0
2021-06-28 11:05:00,29.9,29.98,29.89,29.98,169825.0,26.1013,26.1711,26.0926,26.1711,169825.0
2021-06-28 11:10:00,29.98,29.98,29.92,29.98,90375.0,26.1711,26.1711,26.1188,26.1711,90375.0
2021-06-28 11:15:00,29.98,29.99,29.94,29.99,84982.0,26.1711,26.1799,26.1362,26.1799,84982.0
2021-06-28 11:20:00,29.99,30.03,29.96,29.97,175086.0,26.1799,26.2148,26.1537,26.1624,175086.0
2021-06-28 11:25:00,29.97,29.99,29.92,29.96,77527.0,26.1624,26.1799,26.1188,26.1537,77527.0
2021-06-28 11:30:00,29.96,29.96,29.88,29.91,57922.0,26.1537,26.1537,26.0839,26.11,57922.0
2021-06-28 11:35:00,29.9,29.91,29.86,29.87,36453.0,26.1013,26.11,26.0664,26.0751,36453.0
2021-06-28 11:40:00,29.87,29.91,29.86,29.9,52024.0,26.0751,26.11,26.0664,26.1013,52024.0
2021-06-28 11:45:00,29.91,29.91,29.86,29.86,31062.0,26.11,26.11,26.0664,26.0664,31062.0
2021-06-28 11:50:00,29.87,29.89,29.86,29.88,43554.0,26.0751,26.0926,26.0664,26.0839,43554.0
2021-06-28 11:55:00,29.88,29.93,29.87,29.93,34060.0,26.0839,26.1275,26.0751,26.1275,34060.0
2021-06-28 12:00:00,29.92,29.94,29.91,29.94,34057.0,26.1188,26.1362,26.11,26.1362,34057.0
2021-06-28 12:05:00,29.94,29.94,29.89,29.91,54373.0,26.1362,26.1362,26.0926,26.11,54373.0
2021-06-28 12:10:00,29.91,29.92,29.86,29.88,31713.0,26.11,26.1188,26.0664,26.0839,31713.0
2021-06-28 12:15:00,29.88,29.88,29.84,29.85,40180.0,26.0839,26.0839,26.0489,26.0577,40180.0
2021-06-28 12:20:00,29.85,29.85,29.82,29.84,21055.0,26.0577,26.0577,26.0315,26.0489,21055.0
2021-06-28 12:25:00,29.84,29.84,29.81,29.81,33341.0,26.0489,26.0489,26.0227,26.0227,33341.0
2021-06-28 12:30:00,29.82,29.84,29.8,29.84,33529.0,26.0315,26.0489,26.014,26.0489,33529.0
2021-06-28 12:35:00,29.83,29.83,29.81,29.83,16168.0,26.0402,26.0402,26.0227,26.0402,16168.0
2021-06-28 12:40:00,29.83,29.83,29.81,29.82,33853.0,26.0402,26.0402,26.0227,26.0315,33853.0
2021-06-28 12:45:00,29.83,29.83,29.81,29.83,13225.0,26.0402,26.0402,26.0227,26.0402,13225.0
2021-06-28 12:50:00,29.83,29.84,29.82,29.83,33651.0,26.0402,26.0489,26.0315,26.0402,33651.0
2021-06-28 12:55:00,29.82,29.83,29.8,29.83,41206.0,26.0315,26.0402,26.014,26.0402,41206.0
2021-06-28 13:00:00,29.82,29.82,29.77,29.79,60817.0,26.0315,26.0315,25.9878,26.0053,60817.0
2021-06-28 13:05:00,29.78,29.79,29.77,29.79,18270.0,25.9966,26.0053,25.9878,26.0053,18270.0
2021-06-28 13:10:00,29.79,29.79,29.74,29.75,55786.0,26.0053,26.0053,25.9616,25.9704,55786.0
2021-06-28 13:15:00,29.75,29.76,29.74,29.76,6793.0,25.9704,25.9791,25.9616,25.9791,6793.0
2021-06-28 13:20:00,29.76,29.77,29.75,29.77,47836.0,25.9791,25.9878,25.9704,25.9878,47836.0
2021-06-28 13:25:00,29.77,29.77,29.73,29.76,42259.0,25.9878,25.9878,25.9529,25.9791,42259.0
2021-06-28 13:30:00,29.76,29.77,29.75,29.76,25024.0,25.9791,25.9878,25.9704,25.9791,25024.0
2021-06-28 13:35:00,29.76,29.77,29.75,29.76,19653.0,25.9791,25.9878,25.9704,25.9791,19653.0
2021-06-28 13:40:00,29.76,29.78,29.75,29.77,29477.0,25.9791,25.9966,25.9704,25.9878,29477.0
2021-06-28 13:45:00,29.77,29.82,29.76,29.82,28994.0,25.9878,26.0315,25.9791,26.0315,28994.0
2021-06-28 13:50:00,29.82,29.83,29.81,29.81,40236.0,26.0315,26.0402,26.0227,26.0227,40236.0
2021-06-28 13:55:00,29.82,29.85,29.81,29.85,44479.0,26.0315,26.0577,26.0227,26.0577,44479.0
2021-06-28 14:00:00,29.84,29.89,29.84,29.89,74755.0,26.0489,26.0926,26.0489,26.0926,74755.0
2021-06-28 14:05:00,29.89,29.91,29.88,29.9,52132.0,26.0926,26.11,26.0839,26.1013,52132.0
2021-06-28 14:10:00,29.9,29.93,29.89,29.92,55582.0,26.1013,26.1275,26.0926,26.1188,55582.0
2021-06-28 14:15:00,29.92,29.92,29.87,29.89,87292.0,26.1188,26.1188,26.0751,26.0926,87292.0
2021-06-28 14:20:00,29.89,29.93,29.87,29.92,39951.0,26.0926,26.1275,26.0751,26.1188,39951.0
2021-06-28 14:25:00,29.92,29.93,29.91,29.92,34317.0,26.1188,26.1275,26.11,26.1188,34317.0
2021-06-28 14:30:00,29.92,29.93,29.87,29.88,49291.0,26.1188,26.1275,26.0751,26.0839,49291.0
2021-06-28 14:35:00,29.89,29.9,29.88,29.9,30285.0,26.0926,26.1013,26.0839,26.1013,30285.0
2021-06-28 14:40:00,29.9,29.91,29.89,29.9,40952.0,26.1013,26.11,26.0926,26.1013,40952.0
2021-06-28 14:45:00,29.9,29.9,29.87,29.88,40880.0,26.1013,26.1013,26.0751,26.0839,40880.0
2021-06-28 14:50:00,29.87,29.88,29.83,29.85,52049.0,26.0751,26.0839,26.0402,26.0577,52049.0
2021-06-28 14:55:00,29.85,29.86,29.84,29.86,63018.0,26.0577,26.0664,26.0489,26.0664,63018.0
2021-06-28 15:00:00,29.86,29.88,29.82,29.83,62237.0,26.0664,26.0839,26.0315,26.0402,62237.0
2021-06-28 15:05:00,29.83,29.83,29.8,29.8,40148.0,26.0402,26.0402,26.014,26.014,40148.0
2021-06-28 15:10:00,29.81,29.81,29.76,29.79,61780.0,26.0227,26.0227,25.9791,26.0053,61780.0
2021-06-28 15:15:00,29.79,29.79,29.77,29.79,36716.0,26.0053,26.0053,25.9878,26.0053,36716.0
2021-06-28 15:20:00,29.79,29.81,29.78,29.8,61145.0,26.0053,26.0227,25.9966,26.014,61145.0
2021-06-28 15:25:00,29.8,29.81,29.78,29.79,46624.0,26.014,26.0227,25.9966,26.0053,46624.0
2021-06-28 15:30:00,29.79,29.8,29.77,29.79,74119.0,26.0053,26.014,25.9878,26.0053,74119.0
2021-06-28 15:35:00,29.79,29.81,29.77,29.78,93574.0,26.0053,26.0227,25.9878,25.9966,93574.0
2021-06-28 15:40:00,29.77,29.8,29.77,29.77,134451.0,25.9878,26.014,25.9878,25.9878,134451.0
2021-06-28 15:45:00,29.77,29.79,29.74,29.76,98983.0,25.9878,26.0053,25.9616,25.9791,98983.0
2021-06-28 15:50:00,29.76,29.83,29.75,29.82,188640.0,25.9791,26.0402,25.9704,26.0315,188640.0
2021-06-28 15:55:00,29.82,29.83,29.79,29.8,577996.0,26.0315,26.0402,26.0053,26.014,577996.0
2021-06-29 09:30:00,29.95,30.1,29.78,30.05,302965.0,26.145,26.2759,25.9966,26.2323,302965.0
2021-06-29 09:35:00,30.05,30.12,30.02,30.12,50878.0,26.2323,26.2934,26.2061,26.2934,50878.0
2021-06-29 09:40:00,30.12,30.12,30.02,30.11,65361.0,26.2934,26.2934,26.2061,26.2846,65361.0
2021-06-29 09:45:00,30.1,30.2,30.09,30.14,91865.0,26.2759,26.3632,26.2672,26.3108,91865.0
2021-06-29 09:50:00,30.15,30.19,30.13,30.18,79665.0,26.3195,26.3545,26.3021,26.3457,79665.0
2021-06-29 09:55:00,30.17,30.21,30.15,30.19,83753.0,26.337,26.3719,26.3195,26.3545,83753.0
2021-06-29 10:00:00,30.19,30.23,30.13,30.21,113386.0,26.3545,26.3894,26.3021,26.3719,113386.0
2021-06-29 10:05:00,30.21,30.23,30.19,30.2,62051.0,26.3719,26.3894,26.3545,26.3632,62051.0
2021-06-29 10:10:00,30.2,30.2,30.12,30.13,80470.0,26.3632,26.3632,26.2934,26.3021,80470.0
2021-06-29 10:15:00,30.13,30.15,30.1,30.13,100096.0,26.3021,26.3195,26.2759,26.3021,100096.0
2021-06-29 10:20:00,30.14,30.19,30.12,30.16,60763.0,26.3108,26.3545,26.2934,26.3283,60763.0
2021-06-29 10:25:00,30.17,30.23,30.16,30.21,81261.0,26.337,26.3894,26.3283,26.3719,81261.0
2021-06-29 10:30:00,30.22,30.26,30.21,30.26,47515.0,26.3807,26.4156,26.3719,26.4156,47515.0
2021-06-29 10:35:00,30.26,30.26,30.19,30.21,96707.0,26.4156,26.4156,26.3545,26.3719,96707.0
2021-06-29 10:40:00,30.21,30.22,30.19,30.19,52885.0,26.3719,26.3807,26.3545,26.3545,52885.0
2021-06-29 10:45:00,30.2,30.21,30.17,30.18,64565.0,26.3632,26.3719,26.337,26.3457,64565.0
2021-06-29 10:50:00,30.18,30.2,30.15,30.2,74544.0,26.3457,26.3632,26.3195,26.3632,74544.0
2021-06-29 10:55:00,30.2,30.2,30.18,30.19,64616.0,26.3632,26.3632,26.3457,26.3545,64616.0
2021-06-29 11:00:00,30.18,30.2,30.16,30.18,33009.0,26.3457,26.3632,26.3283,26.3457,33009.0
2021-06-29 11:05:00,30.18,30.2,30.17,30.2,30168.0,26.3457,26.3632,26.337,26.3632,30168.0
2021-06-29 11:10:00,30.2,30.21,30.17,30.17,45102.0,26.3632,26.3719,26.337,26.337,45102.0
2021-06-29 11:15:00,30.18,30.19,30.17,30.19,23744.0,26.3457,26.3545,26.337,26.3545,23744.0
2021-06-29 11:20:00,30.19,30.23,30.17,30.21,162335.0,26.3545,26.3894,26.337,26.3719,162335.0
2021-06-29 11:25:00,30.21,30.27,30.2,30.26,137521.0,26.3719,26.4243,26.3632,26.4156,137521.0
2021-06-29 11:30:00,30.26,30.32,30.25,30.27,87448.0,26.4156,26.4679,26.4068,26.4243,87448.0
2021-06-29 11:35:00,30.27,30.27,30.24,30.25,59052.0,26.4243,26.4243,26.3981,26.4068,59052.0
2021-06-29 11:40:00,30.24,30.25,30.18,30.23,182181.0,26.3981,26.4068,26.3457,26.3894,182181.0
2021-06-29 11:45:00,30.24,30.25,30.17,30.2,130767.0,26.3981,26.4068,26.337,26.3632,130767.0
2021-06-29 11:50:00,30.2,30.25,30.19,30.21,34251.0,26.3632,26.4068,26.3545,26.3719,34251.0
2021-06-29 11:55:00,30.22,30.28,30.21,30.28,22655.0,26.3807,26.433,26.3719,26.433,22655.0
2021-06-29 12:00:00,30.27,30.29,30.27,30.29,22197.0,26.4243,26.4418,26.4243,26.4418,22197.0
2021-06-29 12:05:00,30.29,30.29,30.24,30.26,45976.0,26.4418,26.4418,26.3981,26.4156,45976.0
2021-06-29 12:10:00,30.25,30.26,30.23,30.25,39801.0,26.4068,26.4156,26.3894,26.4068,39801.0
2021-06-29 12:15:00,30.25,30.26,30.22,30.22,50913.0,26.4068,26.4156,26.3807,26.3807,50913.0
2021-06-29 12:20:00,30.22,30.22,30.15,30.2,104923.0,26.3807,26.3807,26.3195,26.3632,104923.0
2021-06-29 12:25:00,30.2,30.22,30.19,30.2,60823.0,26.3632,26.3807,26.3545,26.3632,60823.0
2021-06-29 12:30:00,30.19,30.2,30.14,30.16,68860.0,26.3545,26.3632,26.3108,26.3283,68860.0
2021-06-29 12:35:00,30.17,30.17,30.1,30.11,92187.0,26.337,26.337,26.2759,26.2846,92187.0
2021-06-29 12:40:00,30.12,30.12,30.05,30.05,45477.0,26.2934,26.2934,26.2323,26.2323,45477.0
2021-06-29 12:45:00,30.05,30.08,30.02,30.04,142049.0,26.2323,26.2584,26.2061,26.2235,142049.0
2021-06-29 12:50:00,30.05,30.07,30.04,30.05,51358.0,26.2323,26.2497,26.2235,26.2323,51358.0
2021-06-29 12:55:00,30.05,30.05,30.02,30.02,37063.0,26.2323,26.2323,26.2061,26.2061,37063.0
2021-06-29 13:00:00,30.03,30.04,29.95,29.96,69593.0,26.2148,26.2235,26.145,26.1537,69593.0
2021-06-29 13:05:00,29.96,30.0,29.96,29.96,58222.0,26.1537,26.1886,26.1537,26.1537,58222.0
2021-06-29 13:10:00,29.96,29.99,29.95,29.99,65310.0,26.1537,26.1799,26.145,26.1799,65310.0
2021-06-29 13:15:00,29.99,30.0,29.95,29.96,40845.0,26.1799,26.1886,26.145,26.1537,40845.0
2021-06-29 13:20:00,29.96,29.96,29.92,29.93,39734.0,26.1537,26.1537,26.1188,26.1275,39734.0
2021-06-29 13:25:00,29.93,29.98,29.92,29.98,44434.0,26.1275,26.1711,26.1188,26.1711,44434.0
2021-06-29 13:30:00,29.98,30.01,29.96,29.96,41614.0,26.1711,26.1973,26.1537,26.1537,41614.0
2021-06-29 13:35:00,29.96,30.0,29.96,30.0,22120.0,26.1537,26.1886,26.1537,26.1886,22120.0
2021-06-29 13:40:00,30.0,30.04,29.98,30.04,68257.0,26.1886,26.2235,26.1711,26.2235,68257.0
2021-06-29 13:45:00,30.04,30.07,30.03,30.05,44669.0,26.2235,26.2497,26.2148,26.2323,44669.0
2021-06-29 13:50:00,30.05,30.07,30.03,30.05,34340.0,26.2323,26.2497,26.2148,26.2323,34340.0
2021-06-29 13:55:00,30.05,30.07,30.04,30.07,36106.0,26.2323,26.2497,26.2235,26.2497,36106.0
2021-06-29 14:00:00,30.06,30.07,30.04,30.05,41731.0,26.241,26.2497,26.2235,26.2323,41731.0
2021-06-29 14:05:00,30.05,30.07,30.05,30.07,36256.0,26.2323,26.2497,26.2323,26.2497,36256.0
2021-06-29 14:10:00,30.06,30.07,30.05,30.05,52223.0,26.241,26.2497,26.2323,26.2323,52223.0
2021-06-29 14:15:00,30.05,30.06,30.0,30.01,84666.0,26.2323,26.241,26.1886,26.1973,84666.0
2021-06-29 14:20:00,30.0,30.02,30.0,30.01,37824.0,26.1886,26.2061,26.1886,26.1973,37824.0
2021-06-29 14:25:00,30.0,30.04,30.0,30.02,51491.0,26.1886,26.2235,26.1886,26.2061,51491.0
2021-06-29 14:30:00,30.02,30.03,30.01,30.02,27814.0,26.2061,26.2148,26.1973,26.2061,27814.0
2021-06-29 14:35:00,30.02,30.02,29.98,29.99,63358.0,26.2061,26.2061,26.1711,26.1799,63358.0
2021-06-29 14:40:00,30.0,30.0,29.98,29.99,48231.0,26.1886,26.1886,26.1711,26.1799,48231.0
2021-06-29 14:45:00,29.99,30.0,29.98,29.99,66265.0,26.1799,26.1886,26.1711,26.1799,66265.0
2021-06-29 14:50:00,30.0,30.02,29.99,30.02,53005.0,26.1886,26.2061,26.1799,26.2061,53005.0
2021-06-29 14:55:00,30.02,30.07,30.01,30.06,51277.0,26.2061,26.2497,26.1973,26.241,51277.0
2021-06-29 15:00:00,30.07,30.11,30.06,30.11,92902.0,26.2497,26.2846,26.241,26.2846,92902.0
2021-06-29 15:05:00,30.11,30.11,30.06,30.08,65196.0,26.2846,26.2846,26.241,26.2584,65196.0
2021-06-29 15:10:00,30.08,30.14,30.08,30.14,46752.0,26.2584,26.3108,26.2584,26.3108,46752.0
2021-06-29 15:15:00,30.13,30.14,30.12,30.14,56321.0,26.3021,26.3108,26.2934,26.3108,56321.0
2021-06-29 15:20:00,30.13,30.16,30.13,30.15,57102.0,26.3021,26.3283,26.3021,26.3195,57102.0
2021-06-29 15:25:00,30.15,30.17,30.13,30.16,62560.0,26.3195,26.337,26.3021,26.3283,62560.0
2021-06-29 15:30:00,30.15,30.18,30.13,30.18,61213.0,26.3195,26.3457,26.3021,26.3457,61213.0
2021-06-29 15:35:00,30.18,30.24,30.17,30.22,188606.0,26.3457,26.3981,26.337,26.3807,188606.0
2021-06-29 15:40:00,30.23,30.23,30.16,30.18,114096.0,26.3894,26.3894,26.3283,26.3457,114096.0
2021-06-29 15:45:00,30.18,30.19,30.12,30.12,116666.0,26.3457,26.3545,26.2934,26.2934,116666.0
2021-06-29 15:50:00,30.12,30.16,30.1,30.14,182217.0,26.2934,26.3283,26.2759,26.3108,182217.0
2021-06-29 15:55:00,30.14,30.15,30.12,30.14,383294.0,26.3108,26.3195,26.2934,26.3108,383294.0
2021-06-30 09:30:00,30.13,30.17,29.91,29.92,272497.0,26.3021,26.337,26.11,26.1188,272497.0
2021-06-30 09:35:00,29.93,30.02,29.91,30.01,75593.0,26.1275,26.2061,26.11,26.1973,75593.0
2021-06-30 09:40:00,30.01,30.03,29.95,29.98,41715.0,26.1973,26.2148,26.145,26.1711,41715.0
2021-06-30 09:45:00,29.98,29.98,29.91,29.93,84003.0,26.1711,26.1711,26.11,26.1275,84003.0
2021-06-30 09:50:00,29.93,29.94,29.89,29.91,41590.0,26.1275,26.1362,26.0926,26.11,41590.0
2021-06-30 09:55:00,29.92,29.93,29.88,29.92,45841.0,26.1188,26.1275,26.0839,26.1188,45841.0
2021-06-30 10:00:00,29.93,29.98,29.92,29.93,47580.0,26.1275,26.1711,26.1188,26.1275,47580.0
2021-06-30 10:05:00,29.93,30.02,29.92,30.02,51361.0,26.1275,26.2061,26.1188,26.2061,51361.0
2021-06-30 10:10:00,30.01,30.05,30.01,30.02,26525.0,26.1973,26.2323,26.1973,26.2061,26525.0
2021-06-30 10:15:00,30.02,30.03,30.0,30.02,63147.0,26.2061,26.2148,26.1886,26.2061,63147.0
2021-06-30 10:20:00,30.02,30.11,30.01,30.1,38426.0,26.2061,26.2846,26.1973,26.2759,38426.0
2021-06-30 10:25:00,30.11,30.11,30.06,30.07,49010.0,26.2846,26.2846,26.241,26.2497,49010.0
2021-06-30 10:30:00,30.07,30.13,30.05,30.13,126313.0,26.2497,26.3021,26.2323,26.3021,126313.0
2021-06-30 10:35:00,30.13,30.17,30.12,30.16,59200.0,26.3021,26.337,26.2934,26.3283,59200.0
2021-06-30 10:40:00,30.16,30.18,30.14,30.17,86794.0,26.3283,26.3457,26.3108,26.337,86794.0
2021-06-30 10:45:00,30.17,30.23,30.17,30.21,102680.0,26.337,26.3894,26.337,26.3719,102680.0
2021-06-30 10:50:00,30.21,30.21,30.16,30.21,68127.0,26.3719,26.3719,26.3283,26.3719,68127.0
2021-06-30 10:55:00,30.2,30.29,30.19,30.22,110416.0,26.3632,26.4418,26.3545,26.3807,110416.0
2021-06-30 11:00:00,30.23,30.25,30.14,30.14,65165.0,26.3894,26.4068,26.3108,26.3108,65165.0
2021-06-30 11:05:00,30.14,30.16,30.11,30.14,29817.0,26.3108,26.3283,26.2846,26.3108,29817.0
2021-06-30 11:10:00,30.13,30.14,30.08,30.09,36449.0,26.3021,26.3108,26.2584,26.2672,36449.0
2021-06-30 11:15:00,30.09,30.12,30.09,30.11,29891.0,26.2672,26.2934,26.2672,26.2846,29891.0
2021-06-30 11:20:00,30.12,30.16,30.09,30.1,64473.0,26.2934,26.3283,26.2672,26.2759,64473.0
2021-06-30 11:25:00,30.1,30.11,30.06,30.07,38875.0,26.2759,26.2846,26.241,26.2497,38875.0
2021-06-30 11:30:00,30.07,30.08,30.04,30.05,22849.0,26.2497,26.2584,26.2235,26.2323,22849.0
2021-06-30 11:35:00,30.05,30.05,30.02,30.03,31438.0,26.2323,26.2323,26.2061,26.2148,31438.0
2021-06-30 11:40:00,30.02,30.03,30.01,30.01,26600.0,26.2061,26.2148,26.1973,26.1973,26600.0
2021-06-30 11:45:00,30.02,30.04,30.0,30.02,42744.0,26.2061,26.2235,26.1886,26.2061,42744.0
2021-06-30 11:50:00,30.03,30.04,30.02,30.03,8613.0,26.2148,26.2235,26.2061,26.2148,8613.0
2021-06-30 11:55:00,30.04,30.04,30.02,30.03,29099.0,26.2235,26.2235,26.2061,26.2148,29099.0
2021-06-30 12:00:00,30.02,30.04,30.02,30.04,21206.0,26.2061,26.2235,26.2061,26.2235,21206.0
2021-06-30 12:05:00,30.04,30.07,30.03,30.04,54910.0,26.2235,26.2497,26.2148,26.2235,54910.0
2021-06-30 12:10:00,30.04,30.04,30.03,30.03,11781.0,26.2235,26.2235,26.2148,26.2148,11781.0
2021-06-30 12:15:00,30.04,30.04,30.02,30.04,56285.0,26.2235,26.2235,26.2061,26.2235,56285.0
2021-06-30 12:20:00,30.03,30.04,30.02,30.04,33878.0,26.2148,26.2235,26.2061,26.2235,33878.0
2021-06-30 12:25:00,30.04,30.06,30.03,30.03,133257.0,26.2235,26.241,26.2148,26.2148,133257.0
2021-06-30 12:30:00,30.04,30.06,30.02,30.05,50808.0,26.2235,26.241,26.2061,26.2323,50808.0
2021-06-30 12:35:00,30.05,30.1,30.05,30.1,34177.0,26.2323,26.2759,26.2323,26.2759,34177.0
2021-06-30 12:40:00,30.1,30.12,30.09,30.12,47776.0,26.2759,26.2934,26.2672,26.2934,47776.0
2021-06-30 12:45:00,30.12,30.13,30.08,30.09,39720.0,26.2934,26.3021,26.2584,26.2672,39720.0
2021-06-30 12:50:00,30.09,30.1,30.08,30.09,23941.0,26.2672,26.2759,26.2584,26.2672,23941.0
2021-06-30 12:55:00,30.09,30.09,30.03,30.05,49312.0,26.2672,26.2672,26.2148,26.2323,49312.0
2021-06-30 13:00:00,30.05,30.06,30.02,30.03,49939.0,26.2323,26.241,26.2061,26.2148,49939.0
2021-06-30 13:05:00,30.02,30.03,30.01,30.03,15042.0,26.2061,26.2148,26.1973,26.2148,15042.0
2021-06-30 13:10:00,30.02,30.03,29.98,30.0,67119.0,26.2061,26.2148,26.1711,26.1886,67119.0
2021-06-30 13:15:00,30.0,30.0,29.97,29.98,23199.0,26.1886,26.1886,26.1624,26.1711,23199.0
2021-06-30 13:20:00,29.97,30.0,29.97,30.0,52409.0,26.1624,26.1886,26.1624,26.1886,52409.0
2021-06-30 13:25:00,30.0,30.02,29.99,30.01,38719.0,26.1886,26.2061,26.1799,26.1973,38719.0
2021-06-30 13:30:00,30.01,30.02,30.0,30.02,22590.0,26.1973,26.2061,26.1886,26.2061,22590.0
2021-06-30 13:35:00,30.01,30.04,30.0,30.04,37566.0,26.1973,26.2235,26.1886,26.2235,37566.0
2021-06-30 13:40:00,30.04,30.04,30.01,30.02,41640.0,26.2235,26.2235,26.1973,26.2061,41640.0
2021-06-30 13:45:00,30.03,30.04,30.02,30.04,13494.0,26.2148,26.2235,26.2061,26.2235,13494.0
2021-06-30 13:50:00,30.03,30.08,30.03,30.07,42280.0,26.2148,26.2584,26.2148,26.2497,42280.0
2021-06-30 13:55:00,30.07,30.08,30.06,30.08,36274.0,26.2497,26.2584,26.241,26.2584,36274.0
2021-06-30 14:00:00,30.08,30.1,30.07,30.09,50749.0,26.2584,26.2759,26.2497,26.2672,50749.0
2021-06-30 14:05:00,30.09,30.09,30.06,30.07,41664.0,26.2672,26.2672,26.241,26.2497,41664.0
2021-06-30 14:10:00,30.06,30.11,30.06,30.11,29009.0,26.241,26.2846,26.241,26.2846,29009.0
2021-06-30 14:15:00,30.1,30.14,30.1,30.14,24233.0,26.2759,26.3108,26.2759,26.3108,24233.0
2021-06-30 14:20:00,30.14,30.17,30.13,30.16,69669.0,26.3108,26.337,26.3021,26.3283,69669.0
2021-06-30 14:25:00,30.16,30.2,30.15,30.19,53720.0,26.3283,26.3632,26.3195,26.3545,53720.0
2021-06-30 14:30:00,30.2,30.2,30.17,30.2,48311.0,26.3632,26.3632,26.337,26.3632,48311.0
2021-06-30 14:35:00,30.2,30.2,30.17,30.19,47729.0,26.3632,26.3632,26.337,26.3545,47729.0
2021-06-30 14:40:00,30.19,30.22,30.19,30.21,65496.0,26.3545,26.3807,26.3545,26.3719,65496.0
2021-06-30 14:45:00,30.21,30.22,30.18,30.2,50514.0,26.3719,26.3807,26.3457,26.3632,50514.0
2021-06-30 14:50:00,30.2,30.2,30.18,30.18,35166.0,26.3632,26.3632,26.3457,26.3457,35166.0
2021-06-30 14:55:00,30.18,30.2,30.15,30.19,76483.0,26.3457,26.3632,26.3195,26.3545,76483.0
2021-06-30 15:00:00,30.19,30.2,30.17,30.17,33410.0,26.3545,26.3632,26.337,26.337,33410.0
2021-06-30 15:05:00,30.18,30.19,30.17,30.18,38893.0,26.3457,26.3545,26.337,26.3457,38893.0
2021-06-30 15:10:00,30.18,30.2,30.17,30.19,94361.0,26.3457,26.3632,26.337,26.3545,94361.0
2021-06-30 15:15:00,30.2,30.21,30.19,30.21,43706.0,26.3632,26.3719,26.3545,26.3719,43706.0
2021-06-30 15:20:00,30.21,30.23,30.2,30.21,82174.0,26.3719,26.3894,26.3632,26.3719,82174.0
2021-06-30 15:25:00,30.22,30.25,30.21,30.24,76661.0,26.3807,26.4068,26.3719,26.3981,76661.0
2021-06-30 15:30:00,30.23,30.23,30.19,30.22,124942.0,26.3894,26.3894,26.3545,26.3807,124942.0
2021-06-30 15:35:00,30.23,30.25,30.22,30.24,115854.0,26.3894,26.4068,26.3807,26.3981,115854.0
2021-06-30 15:40:00,30.24,30.25,30.19,30.22,83121.0,26.3981,26.4068,26.3545,26.3807,83121.0
2021-06-30 15:45:00,30.22,30.26,30.22,30.23,100367.0,26.3807,26.4156,26.3807,26.3894,100367.0
2021-06-30 15:50:00,30.22,30.26,30.2,30.26,186636.0,26.3807,26.4156,26.3632,26.4156,186636.0
2021-06-30 15:55:00,30.26,30.28,30.18,30.18,607604.0,26.4156,26.433,26.3457,26.3457,607604.0
2021-07-01 09:30:00,30.26,30.41,30.23,30.24,243089.0,26.4156,26.5465,26.3894,26.3981,243089.0
2021-07-01 09:35:00,30.24,30.25,30.13,30.14,127105.0,26.3981,26.4068,26.3021,26.3108,127105.0
2021-07-01 09:40:00,30.15,30.25,30.13,30.25,57499.0,26.3195,26.4068,26.3021,26.4068,57499.0
2021-07-01 09:45:00,30.25,30.31,30.22,30.3,96536.0,26.4068,26.4592,26.3807,26.4505,96536.0
2021-07-01 09:50:00,30.3,30.33,30.24,30.28,133727.0,26.4505,26.4767,26.3981,26.433,133727.0
2021-07-01 09:55:00,30.28,30.28,30.21,30.25,84000.0,26.433,26.433,26.3719,26.4068,84000.0
2021-07-01 10:00:00,30.24,30.27,30.18,30.26,119449.0,26.3981,26.4243,26.3457,26.4156,119449.0
2021-07-01 10:05:00,30.26,30.35,30.25,30.35,72966.0,26.4156,26.4941,26.4068,26.4941,72966.0
2021-07-01 10:10:00,30.35,30.4,30.34,30.39,128912.0,26.4941,26.5378,26.4854,26.5291,128912.0
2021-07-01 10:15:00,30.39,30.43,30.38,30.43,81824.0,26.5291,26.564,26.5203,26.564,81824.0
2021-07-01 10:20:00,30.43,30.44,30.35,30.36,175576.0,26.564,26.5727,26.4941,26.5029,175576.0
2021-07-01 10:25:00,30.37,30.4,30.32,30.34,94620.0,26.5116,26.5378,26.4679,26.4854,94620.0
2021-07-01 10:30:00,30.33,30.37,30.3,30.34,37065.0,26.4767,26.5116,26.4505,26.4854,37065.0
2021-07-01 10:35:00,30.33,30.38,30.33,30.35,35487.0,26.4767,26.5203,26.4767,26.4941,35487.0
2021-07-01 10:40:00,30.35,30.35,30.32,30.33,27671.0,26.4941,26.4941,26.4679,26.4767,27671.0
2021-07-01 10:45:00,30.33,30.36,30.32,30.36,33253.0,26.4767,26.5029,26.4679,26.5029,33253.0
2021-07-01 10:50:00,30.36,30.38,30.34,30.35,47859.0,26.5029,26.5203,26.4854,26.4941,47859.0
2021-07-01 10:55:00,30.36,30.36,30.31,30.32,33296.0,26.5029,26.5029,26.4592,26.4679,33296.0
2021-07-01 11:00:00,30.32,30.36,30.31,30.36,53756.0,26.4679,26.5029,26.4592,26.5029,53756.0
2021-07-01 11:05:00,30.36,30.38,30.32,30.32,68127.0,26.5029,26.5203,26.4679,26.4679,68127.0
2021-07-01 11:10:00,30.31,30.34,30.29,30.29,77533.0,26.4592,26.4854,26.4418,26.4418,77533.0
2021-07-01 11:15:00,30.3,30.33,30.26,30.27,59269.0,26.4505,26.4767,26.4156,26.4243,59269.0
2021-07-01 11:20:00,30.28,30.29,30.22,30.23,85565.0,26.433,26.4418,26.3807,26.3894,85565.0
2021-07-01 11:25:00,30.22,30.27,30.22,30.27,55782.0,26.3807,26.4243,26.3807,26.4243,55782.0
2021-07-01 11:30:00,30.27,30.28,30.23,30.24,25762.0,26.4243,26.433,26.3894,26.3981,25762.0
2021-07-01 11:35:00,30.24,30.26,30.22,30.24,66893.0,26.3981,26.4156,26.3807,26.3981,66893.0
2021-07-01 11:40:00,30.24,30.26,30.21,30.25,40383.0,26.3981,26.4156,26.3719,26.4068,40383.0
2021-07-01 11:45:00,30.25,30.3,30.24,30.28,51808.0,26.4068,26.4505,26.3981,26.433,51808.0
2021-07-01 11:50:00,30.28,30.31,30.27,30.3,39768.0,26.433,26.4592,26.4243,26.4505,39768.0
2021-07-01 11:55:00,30.3,30.31,30.28,30.28,24147.0,26.4505,26.4592,26.433,26.433,24147.0
2021-07-01 12:00:00,30.28,30.33,30.28,30.33,32736.0,26.433,26.4767,26.433,26.4767,32736.0
2021-07-01 12:05:00,30.33,30.34,30.3,30.33,32011.0,26.4767,26.4854,26.4505,26.4767,32011.0
2021-07-01 12:10:00,30.33,30.33,30.28,30.3,45716.0,26.4767,26.4767,26.433,26.4505,45716.0
2021-07-01 12:15:00,30.3,30.31,30.28,30.3,35165.0,26.4505,26.4592,26.433,26.4505,35165.0
2021-07-01 12:20:00,30.3,30.3,30.27,30.28,41820.0,26.4505,26.4505,26.4243,26.433,41820.0
2021-07-01 12:25:00,30.28,30.3,30.27,30.3,20469.0,26.433,26.4505,26.4243,26.4505,20469.0
2021-07-01 12:30:00,30.29,30.3,30.28,30.3,28494.0,26.4418,26.4505,26.433,26.4505,28494.0
2021-07-01 12:35:00,30.3,30.3,30.26,30.27,80019.0,26.4505,26.4505,26.4156,26.4243,80019.0
2021-07-01 12:40:00,30.27,30.28,30.26,30.28,17076.0,26.4243,26.433,26.4156,26.433,17076.0
2021-07-01 12:45:00,30.28,30.31,30.27,30.3,33781.0,26.433,26.4592,26.4243,26.4505,33781.0
2021-07-01 12:50:00,30.3,30.33,30.29,30.29,43372.0,26.4505,26.4767,26.4418,26.4418,43372.0
2021-07-01 12:55:00,30.3,30.31,30.28,30.29,39796.0,26.4505,26.4592,26.433,26.4418,39796.0
2021-07-01 13:00:00,30.28,30.32,30.27,30.32,69771.0,26.433,26.4679,26.4243,26.4679,69771.0
2021-07-01 13:05:00,30.31,30.34,30.31,30.33,50042.0,26.4592,26.4854,26.4592,26.4767,50042.0
2021-07-01 13:10:00,30.33,30.34,30.32,30.33,35762.0,26.4767,26.4854,26.4679,26.4767,35762.0
2021-07-01 13:15:00,30.32,30.36,30.31,30.35,112151.0,26.4679,26.5029,26.4592,26.4941,112151.0
2021-07-01 13:20:00,30.34,30.38,30.34,30.37,46752.0,26.4854,26.5203,26.4854,26.5116,46752.0
2021-07-01 13:25:00,30.38,30.39,30.37,30.38,31442.0,26.5203,26.5291,26.5116,26.5203,31442.0
2021-07-01 13:30:00,30.38,30.4,30.38,30.4,20220.0,26.5203,26.5378,26.5203,26.5378,20220.0
2021-07-01 13:35:00,30.4,30.43,30.38,30.4,92887.0,26.5378,26.564,26.5203,26.5378,92887.0
2021-07-01 13:40:00,30.4,30.41,30.39,30.4,35907.0,26.5378,26.5465,26.5291,26.5378,35907.0
2021-07-01 13:45:00,30.4,30.4,30.37,30.38,33026.0,26.5378,26.5378,26.5116,26.5203,33026.0
2021-07-01 13:50:00,30.38,30.39,30.34,30.36,33770.0,26.5203,26.5291,26.4854,26.5029,33770.0
2021-07-01 13:55:00,30.36,30.36,30.34,30.36,56630.0,26.5029,26.5029,26.4854,26.5029,56630.0
2021-07-01 14:00:00,30.36,30.36,30.34,30.35,23635.0,26.5029,26.5029,26.4854,26.4941,23635.0
2021-07-01 14:05:00,30.35,30.36,30.33,30.35,50930.0,26.4941,26.5029,26.4767,26.4941,50930.0
2021-07-01 14:10:00,30.35,30.36,30.34,30.36,16346.0,26.4941,26.5029,26.4854,26.5029,16346.0
2021-07-01 14:15:00,30.36,30.39,30.35,30.39,58124.0,26.5029,26.5291,26.4941,26.5291,58124.0
2021-07-01 14:20:00,30.38,30.42,30.38,30.42,23219.0,26.5203,26.5552,26.5203,26.5552,23219.0
2021-07-01 14:25:00,30.41,30.45,30.41,30.45,36163.0,26.5465,26.5814,26.5465,26.5814,36163.0
2021-07-01 14:30:00,30.44,30.46,30.43,30.45,62693.0,26.5727,26.5902,26.564,26.5814,62693.0
2021-07-01 14:35:00,30.45,30.45,30.4,30.42,49986.0,26.5814,26.5814,26.5378,26.5552,49986.0
2021-07-01 14:40:00,30.42,30.43,30.41,30.42,14411.0,26.5552,26.564,26.5465,26.5552,14411.0
2021-07-01 14:45:00,30.43,30.45,30.41,30.45,54520.0,26.564,26.5814,26.5465,26.5814,54520.0
2021-07-01 14:50:00,30.45,30.46,30.43,30.43,38517.0,26.5814,26.5902,26.564,26.564,38517.0
2021-07-01 14:55:00,30.43,30.46,30.43,30.46,35290.0,26.564,26.5902,26.564,26.5902,35290.0
2021-07-01 15:00:00,30.46,30.46,30.45,30.45,26833.0,26.5902,26.5902,26.5814,26.5814,26833.0
2021-07-01 15:05:00,30.45,30.46,30.39,30.42,107394.0,26.5814,26.5902,26.5291,26.5552,107394.0
2021-07-01 15:10:00,30.42,30.43,30.41,30.42,53101.0,26.5552,26.564,26.5465,26.5552,53101.0
2021-07-01 15:15:00,30.43,30.43,30.41,30.42,73735.0,26.564,26.564,26.5465,26.5552,73735.0
2021-07-01 15:20:00,30.41,30.46,30.38,30.46,168607.0,26.5465,26.5902,26.5203,26.5902,168607.0
2021-07-01 15:25:00,30.46,30.46,30.44,30.46,63900.0,26.5902,26.5902,26.5727,26.5902,63900.0
2021-07-01 15:30:00,30.46,30.47,30.43,30.44,77539.0,26.5902,26.5989,26.564,26.5727,77539.0
2021-07-01 15:35:00,30.44,30.44,30.4,30.44,95318.0,26.5727,26.5727,26.5378,26.5727,95318.0
2021-07-01 15:40:00,30.43,30.43,30.39,30.4,73748.0,26.564,26.564,26.5291,26.5378,73748.0
2021-07-01 15:45:00,30.4,30.4,30.33,30.36,170603.0,26.5378,26.5378,26.4767,26.5029,170603.0
2021-07-01 15:50:00,30.36,30.36,30.29,30.3,190042.0,26.5029,26.5029,26.4418,26.4505,190042.0
2021-07-01 15:55:00,30.3,30.36,30.3,30.35,470595.0,26.4505,26.5029,26.4505,26.4941,470595.0
2021-07-02 09:30:00,30.52,30.53,30.38,30.43,177011.0,26.6425,26.6513,26.5203,26.564,177011.0
2021-07-02 09:35:00,30.42,30.49,30.4,30.47,60444.0,26.5552,26.6164,26.5378,26.5989,60444.0
2021-07-02 09:40:00,30.47,30.53,30.46,30.5,31098.0,26.5989,26.6513,26.5902,26.6251,31098.0
2021-07-02 09:45:00,30.5,30.55,30.48,30.54,34447.0,26.6251,26.6687,26.6076,26.66,34447.0
2021-07-02 09:50:00,30.55,30.56,30.5,30.53,84534.0,26.6687,26.6775,26.6251,26.6513,84534.0
2021-07-02 09:55:00,30.52,30.53,30.47,30.49,56081.0,26.6425,26.6513,26.5989,26.6164,56081.0
2021-07-02 10:00:00,30.5,30.56,30.46,30.56,50904.0,26.6251,26.6775,26.5902,26.6775,50904.0
2021-07-02 10:05:00,30.55,30.56,30.49,30.51,73236.0,26.6687,26.6775,26.6164,26.6338,73236.0
2021-07-02 10:10:00,30.51,30.51,30.47,30.47,41510.0,26.6338,26.6338,26.5989,26.5989,41510.0
2021-07-02 10:15:00,30.48,30.5,30.46,30.48,42648.0,26.6076,26.6251,26.5902,26.6076,42648.0
2021-07-02 10:20:00,30.48,30.49,30.39,30.4,231007.0,26.6076,26.6164,26.5291,26.5378,231007.0
2021-07-02 10:25:00,30.41,30.43,30.39,30.39,50173.0,26.5465,26.564,26.5291,26.5291,50173.0
2021-07-02 10:30:00,30.39,30.43,30.39,30.4,63206.0,26.5291,26.564,26.5291,26.5378,63206.0
2021-07-02 10:35:00,30.39,30.41,30.35,30.39,47833.0,26.5291,26.5465,26.4941,26.5291,47833.0
2021-07-02 10:40:00,30.39,30.43,30.39,30.42,46897.0,26.5291,26.564,26.5291,26.5552,46897.0
2021-07-02 10:45:00,30.42,30.44,30.39,30.4,26273.0,26.5552,26.5727,26.5291,26.5378,26273.0
2021-07-02 10:50:00,30.4,30.41,30.35,30.41,59900.0,26.5378,26.5465,26.4941,26.5465,59900.0
2021-07-02 10:55:00,30.4,30.41,30.36,30.4,88402.0,26.5378,26.5465,26.5029,26.5378,88402.0
2021-07-02 11:00:00,30.4,30.4,30.35,30.36,38937.0,26.5378,26.5378,26.4941,26.5029,38937.0
2021-07-02 11:05:00,30.37,30.41,30.36,30.4,27841.0,26.5116,26.5465,26.5029,26.5378,27841.0
2021-07-02 11:10:00,30.39,30.43,30.38,30.4,22493.0,26.5291,26.564,26.5203,26.5378,22493.0
2021-07-02 11:15:00,30.41,30.43,30.4,30.41,20378.0,26.5465,26.564,26.5378,26.5465,20378.0
2021-07-02 11:20:00,30.41,30.42,30.39,30.41,28031.0,26.5465,26.5552,26.5291,26.5465,28031.0
2021-07-02 11:25:00,30.42,30.45,30.4,30.45,30658.0,26.5552,26.5814,26.5378,26.5814,30658.0
2021-07-02 11:30:00,30.44,30.47,30.42,30.46,44476.0,26.5727,26.5989,26.5552,26.5902,44476.0
2021-07-02 11:35:00,30.47,30.47,30.43,30.44,30117.0,26.5989,26.5989,26.564,26.5727,30117.0
2021-07-02 11:40:00,30.45,30.45,30.43,30.45,25412.0,26.5814,26.5814,26.564,26.5814,25412.0
2021-07-02 11:45:00,30.45,30.47,30.44,30.47,31334.0,26.5814,26.5989,26.5727,26.5989,31334.0
2021-07-02 11:50:00,30.47,30.49,30.46,30.47,31294.0,26.5989,26.6164,26.5902,26.5989,31294.0
2021-07-02 11:55:00,30.48,30.49,30.46,30.48,22143.0,26.6076,26.6164,26.5902,26.6076,22143.0
2021-07-02 12:00:00,30.48,30.5,30.48,30.49,29465.0,26.6076,26.6251,26.6076,26.6164,29465.0
2021-07-02 12:05:00,30.49,30.5,30.47,30.5,26111.0,26.6164,26.6251,26.5989,26.6251,26111.0
2021-07-02 12:10:00,30.5,30.5,30.47,30.48,56851.0,26.6251,26.6251,26.5989,26.6076,56851.0
2021-07-02 12:15:00,30.47,30.5,30.47,30.5,17314.0,26.5989,26.6251,26.5989,26.6251,17314.0
2021-07-02 12:20:00,30.5,30.5,30.47,30.48,82798.0,26.6251,26.6251,26.5989,26.6076,82798.0
2021-07-02 12:25:00,30.48,30.53,30.47,30.52,57762.0,26.6076,26.6513,26.5989,26.6425,57762.0
2021-07-02 12:30:00,30.53,30.57,30.51,30.57,92137.0,26.6513,26.6862,26.6338,26.6862,92137.0
2021-07-02 12:35:00,30.57,30.57,30.55,30.57,31119.0,26.6862,26.6862,26.6687,26.6862,31119.0
2021-07-02 12:40:00,30.57,30.59,30.56,30.59,44336.0,26.6862,26.7036,26.6775,26.7036,44336.0
2021-07-02 12:45:00,30.59,30.6,30.57,30.6,36830.0,26.7036,26.7124,26.6862,26.7124,36830.0
2021-07-02 12:50:00,30.6,30.64,30.58,30.62,72961.0,26.7124,26.7473,26.6949,26.7298,72961.0
2021-07-02 12:55:00,30.63,30.63,30.59,30.62,38489.0,26.7386,26.7386,26.7036,26.7298,38489.0
2021-07-02 13:00:00,30.61,30.7,30.61,30.7,92858.0,26.7211,26.7997,26.7211,26.7997,92858.0
2021-07-02 13:05:00,30.7,30.7,30.66,30.7,61130.0,26.7997,26.7997,26.7648,26.7997,61130.0
2021-07-02 13:10:00,30.7,30.7,30.66,30.69,65781.0,26.7997,26.7997,26.7648,26.7909,65781.0
2021-07-02 13:15:00,30.69,30.69,30.67,30.68,62051.0,26.7909,26.7909,26.7735,26.7822,62051.0
2021-07-02 13:20:00,30.69,30.74,30.66,30.71,157288.0,26.7909,26.8346,26.7648,26.8084,157288.0
2021-07-02 13:25:00,30.71,30.71,30.68,30.68,55781.0,26.8084,26.8084,26.7822,26.7822,55781.0
2021-07-02 13:30:00,30.68,30.69,30.65,30.65,42209.0,26.7822,26.7909,26.756,26.756,42209.0
2021-07-02 13:35:00,30.65,30.68,30.64,30.67,31161.0,26.756,26.7822,26.7473,26.7735,31161.0
2021-07-02 13:40:00,30.68,30.71,30.67,30.68,65281.0,26.7822,26.8084,26.7735,26.7822,65281.0
2021-07-02 13:45:00,30.68,30.68,30.66,30.67,32641.0,26.7822,26.7822,26.7648,26.7735,32641.0
2021-07-02 13:50:00,30.66,30.67,30.66,30.66,26422.0,26.7648,26.7735,26.7648,26.7648,26422.0
2021-07-02 13:55:00,30.67,30.7,30.66,30.7,47937.0,26.7735,26.7997,26.7648,26.7997,47937.0
2021-07-02 14:00:00,30.7,30.71,30.69,30.7,47453.0,26.7997,26.8084,26.7909,26.7997,47453.0
2021-07-02 14:05:00,30.71,30.74,30.7,30.74,58860.0,26.8084,26.8346,26.7997,26.8346,58860.0
2021-07-02 14:10:00,30.75,30.77,30.74,30.76,47009.0,26.8433,26.8608,26.8346,26.852,47009.0
2021-07-02 14:15:00,30.77,30.77,30.73,30.75,48935.0,26.8608,26.8608,26.8259,26.8433,48935.0
2021-07-02 14:20:00,30.76,30.78,30.76,30.77,34100.0,26.852,26.8695,26.852,26.8608,34100.0
2021-07-02 14:25:00,30.77,30.77,30.74,30.77,54568.0,26.8608,26.8608,26.8346,26.8608,54568.0
2021-07-02 14:30:00,30.77,30.78,30.75,30.77,65959.0,26.8608,26.8695,26.8433,26.8608,65959.0
2021-07-02 14:35:00,30.77,30.77,30.73,30.75,48586.0,26.8608,26.8608,26.8259,26.8433,48586.0
2021-07-02 14:40:00,30.75,30.78,30.74,30.78,58075.0,26.8433,26.8695,26.8346,26.8695,58075.0
2021-07-02 14:45:00,30.78,30.78,30.74,30.75,30138.0,26.8695,26.8695,26.8346,26.8433,30138.0
2021-07-02 14:50:00,30.75,30.79,30.74,30.79,57903.0,26.8433,26.8782,26.8346,26.8782,57903.0
2021-07-02 14:55:00,30.79,30.81,30.75,30.76,88113.0,26.8782,26.8957,26.8433,26.852,88113.0
2021-07-02 15:00:00,30.76,30.77,30.75,30.77,17937.0,26.852,26.8608,26.8433,26.8608,17937.0
2021-07-02 15:05:00,30.77,30.79,30.76,30.79,27963.0,26.8608,26.8782,26.852,26.8782,27963.0
2021-07-02 15:10:00,30.79,30.8,30.72,30.76,110223.0,26.8782,26.887,26.8171,26.852,110223.0
2021-07-02 15:15:00,30.76,30.78,30.75,30.78,63587.0,26.852,26.8695,26.8433,26.8695,63587.0
2021-07-02 15:20:00,30.77,30.78,30.76,30.76,65580.0,26.8608,26.8695,26.852,26.852,65580.0
2021-07-02 15:25:00,30.77,30.78,30.75,30.76,58792.0,26.8608,26.8695,26.8433,26.852,58792.0
2021-07-02 15:30:00,30.75,30.76,30.74,30.76,56394.0,26.8433,26.852,26.8346,26.852,56394.0
2021-07-02 15:35:00,30.76,30.76,30.72,30.75,126973.0,26.852,26.852,26.8171,26.8433,126973.0
2021-07-02 15:40:00,30.75,30.77,30.71,30.73,83994.0,26.8433,26.8608,26.8084,26.8259,83994.0
2021-07-02 15:45:00,30.73,30.74,30.71,30.71,92749.0,26.8259,26.8346,26.8084,26.8084,92749.0
2021-07-02 15:50:00,30.72,30.77,30.72,30.75,183160.0,26.8171,26.8608,26.8171,26.8433,183160.0
2021-07-02 15:55:00,30.75,30.75,30.69,30.7,370033.0,26.8433,26.8433,26.7909,26.7997,370033.0
2021-07-06 09:30:00,30.58,30.65,30.51,30.61,237508.0,26.6949,26.756,26.6338,26.7211,237508.0
2021-07-06 09:35:00,30.61,30.62,30.45,30.52,82139.0,26.7211,26.7298,26.5814,26.6425,82139.0
2021-07-06 09:40:00,30.52,30.53,30.43,30.44,32245.0,26.6425,26.6513,26.564,26.5727,32245.0
2021-07-06 09:45:00,30.45,30.5,30.43,30.49,43176.0,26.5814,26.6251,26.564,26.6164,43176.0
2021-07-06 09:50:00,30.5,30.55,30.47,30.48,67420.0,26.6251,26.6687,26.5989,26.6076,67420.0
2021-07-06 09:55:00,30.47,30.52,30.45,30.48,35149.0,26.5989,26.6425,26.5814,26.6076,35149.0
2021-07-06 10:00:00,30.48,30.5,30.41,30.45,90598.0,26.6076,26.6251,26.5465,26.5814,90598.0
2021-07-06 10:05:00,30.45,30.47,30.43,30.45,54688.0,26.5814,26.5989,26.564,26.5814,54688.0
2021-07-06 10:10:00,30.45,30.46,30.4,30.41,99328.0,26.5814,26.5902,26.5378,26.5465,99328.0
2021-07-06 10:15:00,30.4,30.44,30.37,30.4,79357.0,26.5378,26.5727,26.5116,26.5378,79357.0
2021-07-06 10:20:00,30.4,30.4,30.32,30.33,39885.0,26.5378,26.5378,26.4679,26.4767,39885.0
2021-07-06 10:25:00,30.33,30.38,30.31,30.34,97561.0,26.4767,26.5203,26.4592,26.4854,97561.0
2021-07-06 10:30:00,30.34,30.35,30.28,30.29,70660.0,26.4854,26.4941,26.433,26.4418,70660.0
2021-07-06 10:35:00,30.29,30.36,30.26,30.35,72499.0,26.4418,26.5029,26.4156,26.4941,72499.0
2021-07-06 10:40:00,30.35,30.35,30.27,30.31,49129.0,26.4941,26.4941,26.4243,26.4592,49129.0
2021-07-06 10:45:00,30.3,30.31,30.24,30.25,50543.0,26.4505,26.4592,26.3981,26.4068,50543.0
2021-07-06 10:50:00,30.24,30.24,30.18,30.19,37288.0,26.3981,26.3981,26.3457,26.3545,37288.0
2021-07-06 10:55:00,30.19,30.19,30.04,30.05,129737.0,26.3545,26.3545,26.2235,26.2323,129737.0
2021-07-06 11:00:00,30.05,30.13,30.04,30.08,56819.0,26.2323,26.3021,26.2235,26.2584,56819.0
2021-07-06 11:05:00,30.08,30.12,30.07,30.11,41790.0,26.2584,26.2934,26.2497,26.2846,41790.0
2021-07-06 11:10:00,30.1,30.14,30.08,30.13,66964.0,26.2759,26.3108,26.2584,26.3021,66964.0
2021-07-06 11:15:00,30.12,30.13,30.07,30.08,45936.0,26.2934,26.3021,26.2497,26.2584,45936.0
2021-07-06 11:20:00,30.08,30.09,30.05,30.06,22524.0,26.2584,26.2672,26.2323,26.241,22524.0
2021-07-06 11:25:00,30.05,30.09,30.03,30.09,49768.0,26.2323,26.2672,26.2148,26.2672,49768.0
2021-07-06 11:30:00,30.09,30.14,30.07,30.11,110865.0,26.2672,26.3108,26.2497,26.2846,110865.0
2021-07-06 11:35:00,30.12,30.14,30.08,30.1,53282.0,26.2934,26.3108,26.2584,26.2759,53282.0
2021-07-06 11:40:00,30.11,30.13,30.09,30.1,43788.0,26.2846,26.3021,26.2672,26.2759,43788.0
2021-07-06 11:45:00,30.11,30.13,30.06,30.13,46597.0,26.2846,26.3021,26.241,26.3021,46597.0
2021-07-06 11:50:00,30.13,30.14,30.07,30.08,50984.0,26.3021,26.3108,26.2497,26.2584,50984.0
2021-07-06 11:55:00,30.07,30.11,30.06,30.08,35769.0,26.2497,26.2846,26.241,26.2584,35769.0
2021-07-06 12:00:00,30.07,30.07,30.0,30.01,47449.0,26.2497,26.2497,26.1886,26.1973,47449.0
2021-07-06 12:05:00,30.02,30.02,29.95,29.96,50152.0,26.2061,26.2061,26.145,26.1537,50152.0
2021-07-06 12:10:00,29.95,29.98,29.94,29.95,86128.0,26.145,26.1711,26.1362,26.145,86128.0
2021-07-06 12:15:00,29.94,29.96,29.92,29.95,60356.0,26.1362,26.1537,26.1188,26.145,60356.0
2021-07-06 12:20:00,29.95,29.98,29.94,29.95,197057.0,26.145,26.1711,26.1362,26.145,197057.0
2021-07-06 12:25:00,29.95,30.02,29.91,30.02,41187.0,26.145,26.2061,26.11,26.2061,41187.0
2021-07-06 12:30:00,30.01,30.02,29.99,30.01,45716.0,26.1973,26.2061,26.1799,26.1973,45716.0
2021-07-06 12:35:00,30.02,30.03,30.0,30.02,33959.0,26.2061,26.2148,26.1886,26.2061,33959.0
2021-07-06 12:40:00,30.03,30.03,29.96,29.96,41147.0,26.2148,26.2148,26.1537,26.1537,41147.0
2021-07-06 12:45:00,29.96,29.99,29.94,29.99,39681.0,26.1537,26.1799,26.1362,26.1799,39681.0
2021-07-06 12:50:00,29.99,30.02,29.98,30.02,43588.0,26.1799,26.2061,26.1711,26.2061,43588.0
2021-07-06 12:55:00,30.02,30.06,30.01,30.05,38871.0,26.2061,26.241,26.1973,26.2323,38871.0
2021-07-06 13:00:00,30.05,30.11,30.05,30.1,77655.0,26.2323,26.2846,26.2323,26.2759,77655.0
2021-07-06 13:05:00,30.1,30.13,30.09,30.13,42537.0,26.2759,26.3021,26.2672,26.3021,42537.0
2021-07-06 13:10:00,30.13,30.13,30.1,30.13,17261.0,26.3021,26.3021,26.2759,26.3021,17261.0
2021-07-06 13:15:00,30.12,30.18,30.12,30.17,62717.0,26.2934,26.3457,26.2934,26.337,62717.0
2021-07-06 13:20:00,30.17,30.19,30.15,30.17,20291.0,26.337,26.3545,26.3195,26.337,20291.0
2021-07-06 13:25:00,30.17,30.18,30.14,30.16,37209.0,26.337,26.3457,26.3108,26.3283,37209.0
2021-07-06 13:30:00,30.16,30.19,30.15,30.17,35019.0,26.3283,26.3545,26.3195,26.337,35019.0
2021-07-06 13:35:00,30.17,30.22,30.16,30.21,33784.0,26.337,26.3807,26.3283,26.3719,33784.0
2021-07-06 13:40:00,30.21,30.23,30.19,30.22,36594.0,26.3719,26.3894,26.3545,26.3807,36594.0
2021-07-06 13:45:00,30.22,30.23,30.19,30.21,30553.0,26.3807,26.3894,26.3545,26.3719,30553.0
2021-07-06 13:50:00,30.21,30.24,30.21,30.24,14783.0,26.3719,26.3981,26.3719,26.3981,14783.0
2021-07-06 13:55:00,30.24,30.24,30.22,30.23,35880.0,26.3981,26.3981,26.3807,26.3894,35880.0
2021-07-06 14:00:00,30.24,30.27,30.22,30.25,47432.0,26.3981,26.4243,26.3807,26.4068,47432.0
2021-07-06 14:05:00,30.25,30.27,30.24,30.25,29180.0,26.4068,26.4243,26.3981,26.4068,29180.0
2021-07-06 14:10:00,30.25,30.25,30.21,30.21,45834.0,26.4068,26.4068,26.3719,26.3719,45834.0
2021-07-06 14:15:00,30.21,30.25,30.2,30.25,47788.0,26.3719,26.4068,26.3632,26.4068,47788.0
2021-07-06 14:20:00,30.25,30.26,30.23,30.23,26419.0,26.4068,26.4156,26.3894,26.3894,26419.0
2021-07-06 14:25:00,30.24,30.27,30.23,30.27,24125.0,26.3981,26.4243,26.3894,26.4243,24125.0
2021-07-06 14:30:00,30.26,30.29,30.25,30.29,42518.0,26.4156,26.4418,26.4068,26.4418,42518.0
2021-07-06 14:35:00,30.29,30.29,30.25,30.26,30057.0,26.4418,26.4418,26.4068,26.4156,30057.0
2021-07-06 14:40:00,30.26,30.28,30.26,30.27,17536.0,26.4156,26.433,26.4156,26.4243,17536.0
2021-07-06 14:45:00,30.27,30.31,30.26,30.3,39964.0,26.4243,26.4592,26.4156,26.4505,39964.0
2021-07-06 14:50:00,30.31,30.34,30.28,30.3,63743.0,26.4592,26.4854,26.433,26.4505,63743.0
2021-07-06 14:55:00,30.29,30.31,30.28,30.28,35963.0,26.4418,26.4592,26.433,26.433,35963.0
2021-07-06 15:00:00,30.28,30.32,30.28,30.31,37753.0,26.433,26.4679,26.433,26.4592,37753.0
2021-07-06 15:05:00,30.31,30.32,30.29,30.31,31205.0,26.4592,26.4679,26.4418,26.4592,31205.0
2021-07-06 15:10:00,30.32,30.34,30.31,30.33,35029.0,26.4679,26.4854,26.4592,26.4767,35029.0
2021-07-06 15:15:00,30.34,30.35,30.32,30.34,37179.0,26.4854,26.4941,26.4679,26.4854,37179.0
2021-07-06 15:20:00,30.34,30.35,30.32,30.34,56273.0,26.4854,26.4941,26.4679,26.4854,56273.0
2021-07-06 15:25:00,30.34,30.35,30.31,30.32,55757.0,26.4854,26.4941,26.4592,26.4679,55757.0
2021-07-06 15:30:00,30.32,30.33,30.29,30.3,71407.0,26.4679,26.4767,26.4418,26.4505,71407.0
2021-07-06 15:35:00,30.3,30.31,30.25,30.29,190317.0,26.4505,26.4592,26.4068,26.4418,190317.0
2021-07-06 15:40:00,30.3,30.3,30.24,30.25,69167.0,26.4505,26.4505,26.3981,26.4068,69167.0
2021-07-06 15:45:00,30.25,30.26,30.22,30.23,78905.0,26.4068,26.4156,26.3807,26.3894,78905.0
2021-07-06 15:50:00,30.23,30.24,30.17,30.18,190247.0,26.3894,26.3981,26.337,26.3457,190247.0
2021-07-06 15:55:00,30.18,30.21,30.16,30.19,384342.0,26.3457,26.3719,26.3283,26.3545,384342.0
2021-07-07 09:30:00,30.29,30.4,30.16,30.39,278749.0,26.4418,26.5378,26.3283,26.5291,278749.0
2021-07-07 09:35:00,30.39,30.49,30.38,30.42,123828.0,26.5291,26.6164,26.5203,26.5552,123828.0
2021-07-07 09:40:00,30.41,30.45,30.32,30.36,54027.0,26.5465,26.5814,26.4679,26.5029,54027.0
2021-07-07 09:45:00,30.36,30.5,30.36,30.48,53395.0,26.5029,26.6251,26.5029,26.6076,53395.0
2021-07-07 09:50:00,30.46,30.46,30.37,30.38,36058.0,26.5902,26.5902,26.5116,26.5203,36058.0
2021-07-07 09:55:00,30.38,30.41,30.34,30.36,27930.0,26.5203,26.5465,26.4854,26.5029,27930.0
2021-07-07 10:00:00,30.36,30.39,30.3,30.3,50076.0,26.5029,26.5291,26.4505,26.4505,50076.0
2021-07-07 10:05:00,30.31,30.37,30.3,30.32,46237.0,26.4592,26.5116,26.4505,26.4679,46237.0
2021-07-07 10:10:00,30.33,30.34,30.28,30.3,50210.0,26.4767,26.4854,26.433,26.4505,50210.0
2021-07-07 10:15:00,30.3,30.31,30.26,30.29,40360.0,26.4505,26.4592,26.4156,26.4418,40360.0
2021-07-07 10:20:00,30.28,30.28,30.2,30.24,40983.0,26.433,26.433,26.3632,26.3981,40983.0
2021-07-07 10:25:00,30.24,30.25,30.11,30.11,58767.0,26.3981,26.4068,26.2846,26.2846,58767.0
2021-07-07 10:30:00,30.11,30.13,30.06,30.07,109162.0,26.2846,26.3021,26.241,26.2497,109162.0
2021-07-07 10:35:00,30.08,30.12,30.07,30.08,75343.0,26.2584,26.2934,26.2497,26.2584,75343.0
2021-07-07 10:40:00,30.08,30.11,30.04,30.05,57422.0,26.2584,26.2846,26.2235,26.2323,57422.0
2021-07-07 10:45:00,30.05,30.19,30.03,30.17,74135.0,26.2323,26.3545,26.2148,26.337,74135.0
2021-07-07 10:50:00,30.16,30.19,30.13,30.15,25854.0,26.3283,26.3545,26.3021,26.3195,25854.0
2021-07-07 10:55:00,30.15,30.17,30.14,30.16,30773.0,26.3195,26.337,26.3108,26.3283,30773.0
2021-07-07 11:00:00,30.16,30.19,30.14,30.18,64300.0,26.3283,26.3545,26.3108,26.3457,64300.0
2021-07-07 11:05:00,30.17,30.18,30.12,30.13,53652.0,26.337,26.3457,26.2934,26.3021,53652.0
2021-07-07 11:10:00,30.12,30.17,30.12,30.17,39025.0,26.2934,26.337,26.2934,26.337,39025.0
2021-07-07 11:15:00,30.17,30.21,30.14,30.21,52053.0,26.337,26.3719,26.3108,26.3719,52053.0
2021-07-07 11:20:00,30.21,30.24,30.21,30.24,29560.0,26.3719,26.3981,26.3719,26.3981,29560.0
2021-07-07 11:25:00,30.24,30.3,30.23,30.29,49598.0,26.3981,26.4505,26.3894,26.4418,49598.0
2021-07-07 11:30:00,30.3,30.32,30.26,30.31,51607.0,26.4505,26.4679,26.4156,26.4592,51607.0
2021-07-07 11:35:00,30.32,30.35,30.31,30.34,49085.0,26.4679,26.4941,26.4592,26.4854,49085.0
2021-07-07 11:40:00,30.35,30.37,30.31,30.31,46677.0,26.4941,26.5116,26.4592,26.4592,46677.0
2021-07-07 11:45:00,30.32,30.34,30.3,30.32,34372.0,26.4679,26.4854,26.4505,26.4679,34372.0
2021-07-07 11:50:00,30.32,30.34,30.31,30.31,41736.0,26.4679,26.4854,26.4592,26.4592,41736.0
2021-07-07 11:55:00,30.31,30.32,30.26,30.3,53395.0,26.4592,26.4679,26.4156,26.4505,53395.0
2021-07-07 12:00:00,30.3,30.31,30.28,30.3,38561.0,26.4505,26.4592,26.433,26.4505,38561.0
2021-07-07 12:05:00,30.3,30.32,30.3,30.32,36519.0,26.4505,26.4679,26.4505,26.4679,36519.0
2021-07-07 12:10:00,30.32,30.34,30.29,30.33,46555.0,26.4679,26.4854,26.4418,26.4767,46555.0
2021-07-07 12:15:00,30.33,30.33,30.29,30.32,44759.0,26.4767,26.4767,26.4418,26.4679,44759.0
2021-07-07 12:20:00,30.32,30.32,30.29,30.3,29090.0,26.4679,26.4679,26.4418,26.4505,29090.0
2021-07-07 12:25:00,30.3,30.33,30.29,30.33,30776.0,26.4505,26.4767,26.4418,26.4767,30776.0
2021-07-07 12:30:00,30.33,30.38,30.33,30.38,36640.0,26.4767,26.5203,26.4767,26.5203,36640.0
2021-07-07 12:35:00,30.39,30.41,30.38,30.41,40941.0,26.5291,26.5465,26.5203,26.5465,40941.0
2021-07-07 12:40:00,30.41,30.41,30.36,30.37,35573.0,26.5465,26.5465,26.5029,26.5116,35573.0
2021-07-07 12:45:00,30.37,30.41,30.35,30.41,26620.0,26.5116,26.5465,26.4941,26.5465,26620.0
2021-07-07 12:50:00,30.41,30.45,30.4,30.45,32626.0,26.5465,26.5814,26.5378,26.5814,32626.0
2021-07-07 12:55:00,30.44,30.45,30.41,30.42,23317.0,26.5727,26.5814,26.5465,26.5552,23317.0
2021-07-07 13:00:00,30.42,30.43,30.39,30.41,36222.0,26.5552,26.564,26.5291,26.5465,36222.0
2021-07-07 13:05:00,30.41,30.43,30.38,30.38,18951.0,26.5465,26.564,26.5203,26.5203,18951.0
2021-07-07 13:10:00,30.38,30.4,30.36,30.4,23005.0,26.5203,26.5378,26.5029,26.5378,23005.0
2021-07-07 13:15:00,30.39,30.4,30.38,30.4,25611.0,26.5291,26.5378,26.5203,26.5378,25611.0
2021-07-07 13:20:00,30.39,30.4,30.37,30.38,39962.0,26.5291,26.5378,26.5116,26.5203,39962.0
2021-07-07 13:25:00,30.37,30.37,30.33,30.35,30613.0,26.5116,26.5116,26.4767,26.4941,30613.0
2021-07-07 13:30:00,30.34,30.34,30.31,30.33,25614.0,26.4854,26.4854,26.4592,26.4767,25614.0
2021-07-07 13:35:00,30.33,30.35,30.31,30.35,35335.0,26.4767,26.4941,26.4592,26.4941,35335.0
2021-07-07 13:40:00,30.35,30.35,30.33,30.34,54106.0,26.4941,26.4941,26.4767,26.4854,54106.0
2021-07-07 13:45:00,30.34,30.35,30.33,30.35,30602.0,26.4854,26.4941,26.4767,26.4941,30602.0
2021-07-07 13:50:00,30.35,30.35,30.33,30.35,52685.0,26.4941,26.4941,26.4767,26.4941,52685.0
2021-07-07 13:55:00,30.34,30.42,30.34,30.36,90377.0,26.4854,26.5552,26.4854,26.5029,90377.0
2021-07-07 14:00:00,30.37,30.5,30.36,30.47,127719.0,26.5116,26.6251,26.5029,26.5989,127719.0
2021-07-07 14:05:00,30.48,30.5,30.46,30.5,24277.0,26.6076,26.6251,26.5902,26.6251,24277.0
2021-07-07 14:10:00,30.5,30.5,30.45,30.46,40793.0,26.6251,26.6251,26.5814,26.5902,40793.0
2021-07-07 14:15:00,30.46,30.46,30.41,30.45,29046.0,26.5902,26.5902,26.5465,26.5814,29046.0
2021-07-07 14:20:00,30.46,30.46,30.4,30.41,41753.0,26.5902,26.5902,26.5378,26.5465,41753.0
2021-07-07 14:25:00,30.41,30.43,30.36,30.36,36431.0,26.5465,26.564,26.5029,26.5029,36431.0
2021-07-07 14:30:00,30.36,30.38,30.34,30.35,45034.0,26.5029,26.5203,26.4854,26.4941,45034.0
2021-07-07 14:35:00,30.36,30.36,30.3,30.32,65011.0,26.5029,26.5029,26.4505,26.4679,65011.0
2021-07-07 14:40:00,30.32,30.34,30.3,30.33,29177.0,26.4679,26.4854,26.4505,26.4767,29177.0
2021-07-07 14:45:00,30.33,30.38,30.32,30.38,41340.0,26.4767,26.5203,26.4679,26.5203,41340.0
2021-07-07 14:50:00,30.38,30.39,30.37,30.39,33784.0,26.5203,26.5291,26.5116,26.5291,33784.0
2021-07-07 14:55:00,30.38,30.42,30.38,30.42,37312.0,26.5203,26.5552,26.5203,26.5552,37312.0
2021-07-07 15:00:00,30.41,30.43,30.4,30.42,49898.0,26.5465,26.564,26.5378,26.5552,49898.0
2021-07-07 15:05:00,30.42,30.43,30.41,30.42,24663.0,26.5552,26.564,26.5465,26.5552,24663.0
2021-07-07 15:10:00,30.43,30.45,30.42,30.45,57522.0,26.564,26.5814,26.5552,26.5814,57522.0
2021-07-07 15:15:00,30.45,30.46,30.44,30.46,33401.0,26.5814,26.5902,26.5727,26.5902,33401.0
2021-07-07 15:20:00,30.46,30.48,30.41,30.42,229874.0,26.5902,26.6076,26.5465,26.5552,229874.0
2021-07-07 15:25:00,30.43,30.43,30.39,30.42,50997.0,26.564,26.564,26.5291,26.5552,50997.0
2021-07-07 15:30:00,30.42,30.42,30.39,30.42,52607.0,26.5552,26.5552,26.5291,26.5552,52607.0
2021-07-07 15:35:00,30.41,30.42,30.34,30.34,160949.0,26.5465,26.5552,26.4854,26.4854,160949.0
2021-07-07 15:40:00,30.35,30.35,30.31,30.31,178195.0,26.4941,26.4941,26.4592,26.4592,178195.0
2021-07-07 15:45:00,30.32,30.32,30.26,30.29,260580.0,26.4679,26.4679,26.4156,26.4418,260580.0
2021-07-07 15:50:00,30.3,30.33,30.27,30.31,185652.0,26.4505,26.4767,26.4243,26.4592,185652.0
2021-07-07 15:55:00,30.31,30.35,30.26,30.28,608808.0,26.4592,26.4941,26.4156,26.433,608808.0
2021-07-08 09:30:00,29.74,29.9,29.65,29.8,281167.0,25.9616,26.1013,25.8831,26.014,281167.0
2021-07-08 09:35:00,29.81,29.81,29.6,29.66,85678.0,26.0227,26.0227,25.8394,25.8918,85678.0
2021-07-08 09:40:00,29.66,29.66,29.53,29.55,59074.0,25.8918,25.8918,25.7783,25.7958,59074.0
2021-07-08 09:45:00,29.55,29.62,29.46,29.61,124761.0,25.7958,25.8569,25.7172,25.8482,124761.0
2021-07-08 09:50:00,29.61,29.75,29.58,29.75,65784.0,25.8482,25.9704,25.822,25.9704,65784.0
2021-07-08 09:55:00,29.76,29.79,29.71,29.78,54916.0,25.9791,26.0053,25.9354,25.9966,54916.0
2021-07-08 10:00:00,29.79,29.79,29.62,29.7,74923.0,26.0053,26.0053,25.8569,25.9267,74923.0
2021-07-08 10:05:00,29.7,29.75,29.64,29.69,94798.0,25.9267,25.9704,25.8743,25.918,94798.0
2021-07-08 10:10:00,29.69,29.75,29.68,29.71,121055.0,25.918,25.9704,25.9093,25.9354,121055.0
2021-07-08 10:15:00,29.71,29.73,29.63,29.64,78392.0,25.9354,25.9529,25.8656,25.8743,78392.0
2021-07-08 10:20:00,29.64,29.65,29.56,29.59,93694.0,25.8743,25.8831,25.8045,25.8307,93694.0
2021-07-08 10:25:00,29.59,29.73,29.56,29.73,148385.0,25.8307,25.9529,25.8045,25.9529,148385.0
2021-07-08 10:30:00,29.73,29.78,29.66,29.69,117026.0,25.9529,25.9966,25.8918,25.918,117026.0
2021-07-08 10:35:00,29.69,29.74,29.65,29.68,104893.0,25.918,25.9616,25.8831,25.9093,104893.0
2021-07-08 10:40:00,29.69,29.78,29.66,29.78,74961.0,25.918,25.9966,25.8918,25.9966,74961.0
2021-07-08 10:45:00,29.77,29.78,29.7,29.72,65132.0,25.9878,25.9966,25.9267,25.9442,65132.0
2021-07-08 10:50:00,29.73,29.8,29.7,29.79,53925.0,25.9529,26.014,25.9267,26.0053,53925.0
2021-07-08 10:55:00,29.79,29.79,29.72,29.75,48453.0,26.0053,26.0053,25.9442,25.9704,48453.0
2021-07-08 11:00:00,29.75,29.8,29.74,29.8,139809.0,25.9704,26.014,25.9616,26.014,139809.0
2021-07-08 11:05:00,29.8,29.91,29.79,29.9,79793.0,26.014,26.11,26.0053,26.1013,79793.0
2021-07-08 11:10:00,29.9,29.93,29.88,29.93,33501.0,26.1013,26.1275,26.0839,26.1275,33501.0
2021-07-08 11:15:00,29.93,29.95,29.88,29.94,55217.0,26.1275,26.145,26.0839,26.1362,55217.0
2021-07-08 11:20:00,29.94,29.96,29.91,29.91,79371.0,26.1362,26.1537,26.11,26.11,79371.0
2021-07-08 11:25:00,29.92,29.95,29.9,29.94,49575.0,26.1188,26.145,26.1013,26.1362,49575.0
2021-07-08 11:30:00,29.94,29.95,29.88,29.92,49495.0,26.1362,26.145,26.0839,26.1188,49495.0
2021-07-08 11:35:00,29.93,30.0,29.91,30.0,76331.0,26.1275,26.1886,26.11,26.1886,76331.0
2021-07-08 11:40:00,30.0,30.01,29.97,30.01,60826.0,26.1886,26.1973,26.1624,26.1973,60826.0
2021-07-08 11:45:00,30.01,30.05,30.0,30.05,38200.0,26.1973,26.2323,26.1886,26.2323,38200.0
2021-07-08 11:50:00,30.05,30.07,30.02,30.07,80984.0,26.2323,26.2497,26.2061,26.2497,80984.0
2021-07-08 11:55:00,30.07,30.11,30.06,30.11,45594.0,26.2497,26.2846,26.241,26.2846,45594.0
2021-07-08 12:00:00,30.11,30.14,30.09,30.12,24938.0,26.2846,26.3108,26.2672,26.2934,24938.0
2021-07-08 12:05:00,30.12,30.14,30.11,30.14,8774.0,26.2934,26.3108,26.2846,26.3108,8774.0
2021-07-08 12:10:00,30.13,30.14,30.09,30.11,42615.0,26.3021,26.3108,26.2672,26.2846,42615.0
2021-07-08 12:15:00,30.11,30.12,30.08,30.12,42276.0,26.2846,26.2934,26.2584,26.2934,42276.0
2021-07-08 12:20:00,30.12,30.14,30.08,30.1,30445.0,26.2934,26.3108,26.2584,26.2759,30445.0
2021-07-08 12:25:00,30.1,30.13,30.09,30.12,11350.0,26.2759,26.3021,26.2672,26.2934,11350.0
2021-07-08 12:30:00,30.12,30.18,30.12,30.16,30925.0,26.2934,26.3457,26.2934,26.3283,30925.0
2021-07-08 12:35:00,30.16,30.17,30.14,30.15,13324.0,26.3283,26.337,26.3108,26.3195,13324.0
2021-07-08 12:40:00,30.16,30.18,30.14,30.18,27634.0,26.3283,26.3457,26.3108,26.3457,27634.0
2021-07-08 12:45:00,30.18,30.18,30.16,30.18,36133.0,26.3457,26.3457,26.3283,26.3457,36133.0
2021-07-08 12:50:00,30.18,30.19,30.14,30.17,16182.0,26.3457,26.3545,26.3108,26.337,16182.0
2021-07-08 12:55:00,30.17,30.17,30.14,30.16,22997.0,26.337,26.337,26.3108,26.3283,22997.0
2021-07-08 13:00:00,30.16,30.16,30.11,30.12,19359.0,26.3283,26.3283,26.2846,26.2934,19359.0
2021-07-08 13:05:00,30.12,30.14,30.11,30.12,15582.0,26.2934,26.3108,26.2846,26.2934,15582.0
2021-07-08 13:10:00,30.12,30.12,30.03,30.04,30511.0,26.2934,26.2934,26.2148,26.2235,30511.0
2021-07-08 13:15:00,30.04,30.06,30.03,30.04,42479.0,26.2235,26.241,26.2148,26.2235,42479.0
2021-07-08 13:20:00,30.04,30.05,30.01,30.02,25867.0,26.2235,26.2323,26.1973,26.2061,25867.0
2021-07-08 13:25:00,30.02,30.09,30.01,30.09,38224.0,26.2061,26.2672,26.1973,26.2672,38224.0
2021-07-08 13:30:00,30.08,30.11,30.06,30.06,38989.0,26.2584,26.2846,26.241,26.241,38989.0
2021-07-08 13:35:00,30.07,30.09,30.03,30.07,37546.0,26.2497,26.2672,26.2148,26.2497,37546.0
2021-07-08 13:40:00,30.07,30.1,30.06,30.07,26012.0,26.2497,26.2759,26.241,26.2497,26012.0
2021-07-08 13:45:00,30.07,30.09,30.04,30.05,33958.0,26.2497,26.2672,26.2235,26.2323,33958.0
2021-07-08 13:50:00,30.05,30.06,30.02,30.03,25677.0,26.2323,26.241,26.2061,26.2148,25677.0
2021-07-08 13:55:00,30.02,30.04,30.01,30.02,29533.0,26.2061,26.2235,26.1973,26.2061,29533.0
2021-07-08 14:00:00,30.03,30.04,30.0,30.03,31904.0,26.2148,26.2235,26.1886,26.2148,31904.0
2021-07-08 14:05:00,30.03,30.03,29.98,29.99,20973.0,26.2148,26.2148,26.1711,26.1799,20973.0
2021-07-08 14:10:00,29.99,30.02,29.98,30.02,30561.0,26.1799,26.2061,26.1711,26.2061,30561.0
2021-07-08 14:15:00,30.02,30.03,29.94,29.94,81116.0,26.2061,26.2148,26.1362,26.1362,81116.0
2021-07-08 14:20:00,29.95,29.96,29.92,29.93,43086.0,26.145,26.1537,26.1188,26.1275,43086.0
2021-07-08 14:25:00,29.93,29.94,29.9,29.92,40832.0,26.1275,26.1362,26.1013,26.1188,40832.0
2021-07-08 14:30:00,29.92,29.96,29.89,29.96,41395.0,26.1188,26.1537,26.0926,26.1537,41395.0
2021-07-08 14:35:00,29.96,29.96,29.93,29.94,27603.0,26.1537,26.1537,26.1275,26.1362,27603.0
2021-07-08 14:40:00,29.94,29.94,29.91,29.92,46124.0,26.1362,26.1362,26.11,26.1188,46124.0
2021-07-08 14:45:00,29.92,29.93,29.87,29.89,40381.0,26.1188,26.1275,26.0751,26.0926,40381.0
2021-07-08 14:50:00,29.89,29.92,29.87,29.89,34605.0,26.0926,26.1188,26.0751,26.0926,34605.0
2021-07-08 14:55:00,29.89,29.92,29.88,29.9,33845.0,26.0926,26.1188,26.0839,26.1013,33845.0
2021-07-08 15:00:00,29.91,29.94,29.9,29.93,34557.0,26.11,26.1362,26.1013,26.1275,34557.0
2021-07-08 15:05:00,29.93,29.94,29.9,29.9,41241.0,26.1275,26.1362,26.1013,26.1013,41241.0
2021-07-08 15:10:00,29.9,29.9,29.86,29.87,105201.0,26.1013,26.1013,26.0664,26.0751,105201.0
2021-07-08 15:15:00,29.87,29.87,29.82,29.85,99850.0,26.0751,26.0751,26.0315,26.0577,99850.0
2021-07-08 15:20:00,29.86,29.9,29.85,29.9,105276.0,26.0664,26.1013,26.0577,26.1013,105276.0
2021-07-08 15:25:00,29.89,29.92,29.88,29.9,55701.0,26.0926,26.1188,26.0839,26.1013,55701.0
2021-07-08 15:30:00,29.9,29.93,29.88,29.89,92285.0,26.1013,26.1275,26.0839,26.0926,92285.0
2021-07-08 15:35:00,29.9,29.93,29.88,29.88,107292.0,26.1013,26.1275,26.0839,26.0839,107292.0
2021-07-08 15:40:00,29.89,29.89,29.8,29.83,179260.0,26.0926,26.0926,26.014,26.0402,179260.0
2021-07-08 15:45:00,29.82,29.83,29.75,29.75,108767.0,26.0315,26.0402,25.9704,25.9704,108767.0
2021-07-08 15:50:00,29.75,29.86,29.74,29.82,239500.0,25.9704,26.0664,25.9616,26.0315,239500.0
2021-07-08 15:55:00,29.82,29.93,29.82,29.93,459883.0,26.0315,26.1275,26.0315,26.1275,459883.0
2021-07-09 09:30:00,30.25,30.28,30.05,30.14,352741.0,26.4068,26.433,26.2323,26.3108,352741.0
2021-07-09 09:35:00,30.13,30.22,30.12,30.17,61897.0,26.3021,26.3807,26.2934,26.337,61897.0
2021-07-09 09:40:00,30.18,30.29,30.15,30.29,118108.0,26.3457,26.4418,26.3195,26.4418,118108.0
2021-07-09 09:45:00,30.28,30.29,30.14,30.16,192597.0,26.433,26.4418,26.3108,26.3283,192597.0
2021-07-09 09:50:00,30.16,30.23,30.15,30.22,77862.0,26.3283,26.3894,26.3195,26.3807,77862.0
2021-07-09 09:55:00,30.22,30.33,30.22,30.29,42273.0,26.3807,26.4767,26.3807,26.4418,42273.0
2021-07-09 10:00:00,30.3,30.4,30.3,30.38,64889.0,26.4505,26.5378,26.4505,26.5203,64889.0
2021-07-09 10:05:00,30.38,30.43,30.37,30.39,42765.0,26.5203,26.564,26.5116,26.5291,42765.0
2021-07-09 10:10:00,30.39,30.46,30.37,30.41,82627.0,26.5291,26.5902,26.5116,26.5465,82627.0
2021-07-09 10:15:00,30.41,30.45,30.39,30.42,49022.0,26.5465,26.5814,26.5291,26.5552,49022.0
2021-07-09 10:20:00,30.42,30.44,30.37,30.38,170056.0,26.5552,26.5727,26.5116,26.5203,170056.0
2021-07-09 10:25:00,30.38,30.38,30.34,30.38,153937.0,26.5203,26.5203,26.4854,26.5203,153937.0
2021-07-09 10:30:00,30.38,30.44,30.36,30.36,61218.0,26.5203,26.5727,26.5029,26.5029,61218.0
2021-07-09 10:35:00,30.36,30.41,30.35,30.39,45355.0,26.5029,26.5465,26.4941,26.5291,45355.0
2021-07-09 10:40:00,30.39,30.41,30.36,30.39,44528.0,26.5291,26.5465,26.5029,26.5291,44528.0
2021-07-09 10:45:00,30.4,30.42,30.38,30.41,36533.0,26.5378,26.5552,26.5203,26.5465,36533.0
2021-07-09 10:50:00,30.41,30.44,30.39,30.41,47311.0,26.5465,26.5727,26.5291,26.5465,47311.0
2021-07-09 10:55:00,30.41,30.42,30.32,30.34,64243.0,26.5465,26.5552,26.4679,26.4854,64243.0
2021-07-09 11:00:00,30.33,30.4,30.33,30.39,50017.0,26.4767,26.5378,26.4767,26.5291,50017.0
2021-07-09 11:05:00,30.39,30.39,30.36,30.37,28363.0,26.5291,26.5291,26.5029,26.5116,28363.0
2021-07-09 11:10:00,30.37,30.41,30.35,30.41,36207.0,26.5116,26.5465,26.4941,26.5465,36207.0
2021-07-09 11:15:00,30.41,30.41,30.34,30.37,97499.0,26.5465,26.5465,26.4854,26.5116,97499.0
2021-07-09 11:20:00,30.37,30.38,30.33,30.38,55052.0,26.5116,26.5203,26.4767,26.5203,55052.0
2021-07-09 11:25:00,30.39,30.45,30.38,30.4,89969.0,26.5291,26.5814,26.5203,26.5378,89969.0
2021-07-09 11:30:00,30.4,30.43,30.4,30.42,38942.0,26.5378,26.564,26.5378,26.5552,38942.0
2021-07-09 11:35:00,30.42,30.45,30.41,30.44,48320.0,26.5552,26.5814,26.5465,26.5727,48320.0
2021-07-09 11:40:00,30.44,30.46,30.43,30.46,44656.0,26.5727,26.5902,26.564,26.5902,44656.0
2021-07-09 11:45:00,30.46,30.47,30.4,30.41,75810.0,26.5902,26.5989,26.5378,26.5465,75810.0
2021-07-09 11:50:00,30.41,30.44,30.4,30.43,52787.0,26.5465,26.5727,26.5378,26.564,52787.0
2021-07-09 11:55:00,30.43,30.44,30.38,30.4,36584.0,26.564,26.5727,26.5203,26.5378,36584.0
2021-07-09 12:00:00,30.41,30.42,30.39,30.4,18044.0,26.5465,26.5552,26.5291,26.5378,18044.0
2021-07-09 12:05:00,30.4,30.42,30.39,30.4,26252.0,26.5378,26.5552,26.5291,26.5378,26252.0
2021-07-09 12:10:00,30.39,30.4,30.37,30.4,38866.0,26.5291,26.5378,26.5116,26.5378,38866.0
2021-07-09 12:15:00,30.39,30.4,30.38,30.39,24836.0,26.5291,26.5378,26.5203,26.5291,24836.0
2021-07-09 12:20:00,30.39,30.4,30.34,30.35,44940.0,26.5291,26.5378,26.4854,26.4941,44940.0
2021-07-09 12:25:00,30.35,30.36,30.34,30.35,28871.0,26.4941,26.5029,26.4854,26.4941,28871.0
2021-07-09 12:30:00,30.35,30.35,30.32,30.35,31854.0,26.4941,26.4941,26.4679,26.4941,31854.0
2021-07-09 12:35:00,30.35,30.36,30.34,30.35,42814.0,26.4941,26.5029,26.4854,26.4941,42814.0
2021-07-09 12:40:00,30.35,30.39,30.35,30.39,35018.0,26.4941,26.5291,26.4941,26.5291,35018.0
2021-07-09 12:45:00,30.39,30.4,30.37,30.38,28784.0,26.5291,26.5378,26.5116,26.5203,28784.0
2021-07-09 12:50:00,30.39,30.4,30.37,30.39,27497.0,26.5291,26.5378,26.5116,26.5291,27497.0
2021-07-09 12:55:00,30.39,30.4,30.37,30.37,31309.0,26.5291,26.5378,26.5116,26.5116,31309.0
2021-07-09 13:00:00,30.38,30.39,30.36,30.37,46677.0,26.5203,26.5291,26.5029,26.5116,46677.0
2021-07-09 13:05:00,30.37,30.37,30.33,30.34,36465.0,26.5116,26.5116,26.4767,26.4854,36465.0
2021-07-09 13:10:00,30.34,30.35,30.32,30.34,48250.0,26.4854,26.4941,26.4679,26.4854,48250.0
2021-07-09 13:15:00,30.33,30.36,30.33,30.36,36579.0,26.4767,26.5029,26.4767,26.5029,36579.0
2021-07-09 13:20:00,30.35,30.36,30.33,30.34,30523.0,26.4941,26.5029,26.4767,26.4854,30523.0
2021-07-09 13:25:00,30.34,30.36,30.33,30.36,23610.0,26.4854,26.5029,26.4767,26.5029,23610.0
2021-07-09 13:30:00,30.35,30.36,30.31,30.32,36355.0,26.4941,26.5029,26.4592,26.4679,36355.0
2021-07-09 13:35:00,30.31,30.34,30.3,30.34,54865.0,26.4592,26.4854,26.4505,26.4854,54865.0
2021-07-09 13:40:00,30.34,30.37,30.33,30.37,133019.0,26.4854,26.5116,26.4767,26.5116,133019.0
2021-07-09 13:45:00,30.37,30.38,30.36,30.37,12289.0,26.5116,26.5203,26.5029,26.5116,12289.0
2021-07-09 13:50:00,30.37,30.39,30.36,30.39,35487.0,26.5116,26.5291,26.5029,26.5291,35487.0
2021-07-09 13:55:00,30.39,30.42,30.38,30.4,68247.0,26.5291,26.5552,26.5203,26.5378,68247.0
2021-07-09 14:00:00,30.4,30.43,30.39,30.4,91238.0,26.5378,26.564,26.5291,26.5378,91238.0
2021-07-09 14:05:00,30.39,30.42,30.38,30.39,55765.0,26.5291,26.5552,26.5203,26.5291,55765.0
2021-07-09 14:10:00,30.39,30.4,30.36,30.4,114729.0,26.5291,26.5378,26.5029,26.5378,114729.0
2021-07-09 14:15:00,30.4,30.42,30.36,30.4,147986.0,26.5378,26.5552,26.5029,26.5378,147986.0
2021-07-09 14:20:00,30.39,30.39,30.31,30.32,177812.0,26.5291,26.5291,26.4592,26.4679,177812.0
2021-07-09 14:25:00,30.32,30.35,30.3,30.3,128543.0,26.4679,26.4941,26.4505,26.4505,128543.0
2021-07-09 14:30:00,30.31,30.34,30.3,30.3,81771.0,26.4592,26.4854,26.4505,26.4505,81771.0
2021-07-09 14:35:00,30.31,30.33,30.3,30.3,67643.0,26.4592,26.4767,26.4505,26.4505,67643.0
2021-07-09 14:40:00,30.3,30.32,30.28,30.3,173914.0,26.4505,26.4679,26.433,26.4505,173914.0
2021-07-09 14:45:00,30.3,30.32,30.27,30.28,86285.0,26.4505,26.4679,26.4243,26.433,86285.0
2021-07-09 14:50:00,30.28,30.31,30.26,30.27,131468.0,26.433,26.4592,26.4156,26.4243,131468.0
2021-07-09 14:55:00,30.26,30.29,30.24,30.28,110716.0,26.4156,26.4418,26.3981,26.433,110716.0
2021-07-09 15:00:00,30.28,30.3,30.26,30.27,82472.0,26.433,26.4505,26.4156,26.4243,82472.0
2021-07-09 15:05:00,30.27,30.3,30.26,30.29,49096.0,26.4243,26.4505,26.4156,26.4418,49096.0
2021-07-09 15:10:00,30.3,30.3,30.26,30.28,200461.0,26.4505,26.4505,26.4156,26.433,200461.0
2021-07-09 15:15:00,30.27,30.28,30.23,30.26,166070.0,26.4243,26.433,26.3894,26.4156,166070.0
2021-07-09 15:20:00,30.25,30.26,30.19,30.2,105773.0,26.4068,26.4156,26.3545,26.3632,105773.0
2021-07-09 15:25:00,30.2,30.22,30.18,30.19,99201.0,26.3632,26.3807,26.3457,26.3545,99201.0
2021-07-09 15:30:00,30.18,30.21,30.18,30.19,123249.0,26.3457,26.3719,26.3457,26.3545,123249.0
2021-07-09 15:35:00,30.19,30.19,30.15,30.16,154674.0,26.3545,26.3545,26.3195,26.3283,154674.0
2021-07-09 15:40:00,30.16,30.17,30.11,30.13,283298.0,26.3283,26.337,26.2846,26.3021,283298.0
2021-07-09 15:45:00,30.12,30.13,30.1,30.11,238891.0,26.2934,26.3021,26.2759,26.2846,238891.0
2021-07-09 15:50:00,30.11,30.15,30.06,30.1,447151.0,26.2846,26.3195,26.241,26.2759,447151.0
2021-07-09 15:55:00,30.11,30.11,30.01,30.04,1192211.0,26.2846,26.2846,26.1973,26.2235,1192211.0
2021-07-12 09:30:00,29.9,29.93,29.52,29.59,489523.0,26.1013,26.1275,25.7696,25.8307,489523.0
2021-07-12 09:35:00,29.6,29.64,29.39,29.4,461366.0,25.8394,25.8743,25.6561,25.6648,461366.0
2021-07-12 09:40:00,29.4,29.44,29.11,29.25,462380.0,25.6648,25.6998,25.4117,25.5339,462380.0
2021-07-12 09:45:00,29.24,29.26,29.13,29.15,262559.0,25.5252,25.5426,25.4291,25.4466,262559.0
2021-07-12 09:50:00,29.15,29.19,28.91,28.98,518666.0,25.4466,25.4815,25.2371,25.2982,518666.0
2021-07-12 09:55:00,28.99,29.17,28.96,29.16,414563.0,25.3069,25.4641,25.2807,25.4553,414563.0
2021-07-12 10:00:00,29.16,29.26,29.12,29.14,246822.0,25.4553,25.5426,25.4204,25.4379,246822.0
2021-07-12 10:05:00,29.14,29.17,29.13,29.14,177287.0,25.4379,25.4641,25.4291,25.4379,177287.0
2021-07-12 10:10:00,29.14,29.15,28.9,28.93,239885.0,25.4379,25.4466,25.2284,25.2545,239885.0
2021-07-12 10:15:00,28.93,28.94,28.75,28.8,531722.0,25.2545,25.2633,25.0974,25.1411,531722.0
2021-07-12 10:20:00,28.8,28.8,28.63,28.74,461395.0,25.1411,25.1411,24.9927,25.0887,461395.0
2021-07-12 10:25:00,28.74,28.8,28.73,28.78,225332.0,25.0887,25.1411,25.08,25.1236,225332.0
2021-07-12 10:30:00,28.78,28.84,28.77,28.84,348269.0,25.1236,25.176,25.1149,25.176,348269.0
2021-07-12 10:35:00,28.84,28.86,28.79,28.83,230681.0,25.176,25.1934,25.1323,25.1672,230681.0
2021-07-12 10:40:00,28.83,28.86,28.8,28.85,191581.0,25.1672,25.1934,25.1411,25.1847,191581.0
2021-07-12 10:45:00,28.84,28.86,28.74,28.75,185040.0,25.176,25.1934,25.0887,25.0974,185040.0
2021-07-12 10:50:00,28.75,28.78,28.67,28.78,166326.0,25.0974,25.1236,25.0276,25.1236,166326.0
2021-07-12 10:55:00,28.78,28.83,28.77,28.8,151816.0,25.1236,25.1672,25.1149,25.1411,151816.0
2021-07-12 11:00:00,28.8,28.89,28.76,28.88,152991.0,25.1411,25.2196,25.1061,25.2109,152991.0
2021-07-12 11:05:00,28.89,28.94,28.85,28.9,132968.0,25.2196,25.2633,25.1847,25.2284,132968.0
2021-07-12 11:10:00,28.9,28.95,28.89,28.95,57064.0,25.2284,25.272,25.2196,25.272,57064.0
2021-07-12 11:15:00,28.95,28.97,28.91,28.94,60958.0,25.272,25.2895,25.2371,25.2633,60958.0
2021-07-12 11:20:00,28.95,28.95,28.88,28.94,75707.0,25.272,25.272,25.2109,25.2633,75707.0
2021-07-12 11:25:00,28.94,28.94,28.86,28.88,85513.0,25.2633,25.2633,25.1934,25.2109,85513.0
2021-07-12 11:30:00,28.88,28.92,28.86,28.92,82787.0,25.2109,25.2458,25.1934,25.2458,82787.0
2021-07-12 11:35:00,28.92,28.98,28.91,28.96,113205.0,25.2458,25.2982,25.2371,25.2807,113205.0
2021-07-12 11:40:00,28.96,28.98,28.95,28.97,78391.0,25.2807,25.2982,25.272,25.2895,78391.0
2021-07-12 11:45:00,28.96,28.98,28.94,28.98,109275.0,25.2807,25.2982,25.2633,25.2982,109275.0
2021-07-12 11:50:00,28.98,29.09,28.96,29.08,161970.0,25.2982,25.3942,25.2807,25.3855,161970.0
2021-07-12 11:55:00,29.08,29.08,29.01,29.03,70153.0,25.3855,25.3855,25.3244,25.3418,70153.0
2021-07-12 12:00:00,29.04,29.11,29.03,29.1,95722.0,25.3506,25.4117,25.3418,25.4029,95722.0
2021-07-12 12:05:00,29.11,29.14,29.07,29.08,123190.0,25.4117,25.4379,25.3768,25.3855,123190.0
2021-07-12 12:10:00,29.09,29.13,29.08,29.13,79214.0,25.3942,25.4291,25.3855,25.4291,79214.0
2021-07-12 12:15:00,29.13,29.2,29.12,29.14,205113.0,25.4291,25.4902,25.4204,25.4379,205113.0
2021-07-12 12:20:00,29.14,29.16,29.1,29.13,61373.0,25.4379,25.4553,25.4029,25.4291,61373.0
2021-07-12 12:25:00,29.14,29.15,29.07,29.1,165466.0,25.4379,25.4466,25.3768,25.4029,165466.0
2021-07-12 12:30:00,29.09,29.12,29.06,29.12,97056.0,25.3942,25.4204,25.368,25.4204,97056.0
2021-07-12 12:35:00,29.12,29.14,29.11,29.14,73142.0,25.4204,25.4379,25.4117,25.4379,73142.0
2021-07-12 12:40:00,29.14,29.16,29.1,29.11,63968.0,25.4379,25.4553,25.4029,25.4117,63968.0
2021-07-12 12:45:00,29.1,29.1,29.04,29.07,62586.0,25.4029,25.4029,25.3506,25.3768,62586.0
2021-07-12 12:50:00,29.06,29.07,29.03,29.04,66493.0,25.368,25.3768,25.3418,25.3506,66493.0
2021-07-12 12:55:00,29.04,29.05,29.01,29.03,64570.0,25.3506,25.3593,25.3244,25.3418,64570.0
2021-07-12 13:00:00,29.03,29.03,28.98,29.01,76787.0,25.3418,25.3418,25.2982,25.3244,76787.0
2021-07-12 13:05:00,29.01,29.01,28.97,28.97,31290.0,25.3244,25.3244,25.2895,25.2895,31290.0
2021-07-12 13:10:00,28.97,29.02,28.97,29.0,56927.0,25.2895,25.3331,25.2895,25.3157,56927.0
2021-07-12 13:15:00,28.99,29.0,28.96,28.98,64059.0,25.3069,25.3157,25.2807,25.2982,64059.0
2021-07-12 13:20:00,28.98,29.0,28.97,28.98,78096.0,25.2982,25.3157,25.2895,25.2982,78096.0
2021-07-12 13:25:00,28.97,29.0,28.96,28.98,52732.0,25.2895,25.3157,25.2807,25.2982,52732.0
2021-07-12 13:30:00,28.97,29.0,28.97,29.0,49232.0,25.2895,25.3157,25.2895,25.3157,49232.0
2021-07-12 13:35:00,29.0,29.02,28.99,29.01,53927.0,25.3157,25.3331,25.3069,25.3244,53927.0
2021-07-12 13:40:00,29.02,29.08,29.01,29.08,83294.0,25.3331,25.3855,25.3244,25.3855,83294.0
2021-07-12 13:45:00,29.08,29.11,29.06,29.09,48338.0,25.3855,25.4117,25.368,25.3942,48338.0
2021-07-12 13:50:00,29.09,29.16,29.09,29.16,59850.0,25.3942,25.4553,25.3942,25.4553,59850.0
2021-07-12 13:55:00,29.16,29.18,29.15,29.16,70161.0,25.4553,25.4728,25.4466,25.4553,70161.0
2021-07-12 14:00:00,29.16,29.2,29.15,29.19,45726.0,25.4553,25.4902,25.4466,25.4815,45726.0
2021-07-12 14:05:00,29.19,29.2,29.17,29.19,37501.0,25.4815,25.4902,25.4641,25.4815,37501.0
2021-07-12 14:10:00,29.19,29.2,29.17,29.19,43646.0,25.4815,25.4902,25.4641,25.4815,43646.0
2021-07-12 14:15:00,29.19,29.25,29.19,29.24,71499.0,25.4815,25.5339,25.4815,25.5252,71499.0
2021-07-12 14:20:00,29.25,29.29,29.23,29.29,72194.0,25.5339,25.5688,25.5164,25.5688,72194.0
2021-07-12 14:25:00,29.29,29.31,29.25,29.27,118234.0,25.5688,25.5863,25.5339,25.5513,118234.0
2021-07-12 14:30:00,29.27,29.27,29.21,29.21,44041.0,25.5513,25.5513,25.499,25.499,44041.0
2021-07-12 14:35:00,29.21,29.23,29.2,29.21,37582.0,25.499,25.5164,25.4902,25.499,37582.0
2021-07-12 14:40:00,29.21,29.21,29.17,29.17,50907.0,25.499,25.499,25.4641,25.4641,50907.0
2021-07-12 14:45:00,29.18,29.18,29.13,29.14,67891.0,25.4728,25.4728,25.4291,25.4379,67891.0
2021-07-12 14:50:00,29.13,29.14,29.12,29.14,40164.0,25.4291,25.4379,25.4204,25.4379,40164.0
2021-07-12 14:55:00,29.14,29.14,29.11,29.13,116273.0,25.4379,25.4379,25.4117,25.4291,116273.0
2021-07-12 15:00:00,29.14,29.16,29.1,29.11,243807.0,25.4379,25.4553,25.4029,25.4117,243807.0
2021-07-12 15:05:00,29.11,29.12,29.09,29.12,163478.0,25.4117,25.4204,25.3942,25.4204,163478.0
2021-07-12 15:10:00,29.12,29.18,29.11,29.16,125561.0,25.4204,25.4728,25.4117,25.4553,125561.0
2021-07-12 15:15:00,29.17,29.24,29.14,29.21,136040.0,25.4641,25.5252,25.4379,25.499,136040.0
2021-07-12 15:20:00,29.21,29.25,29.21,29.21,112063.0,25.499,25.5339,25.499,25.499,112063.0
2021-07-12 15:25:00,29.22,29.27,29.21,29.27,77551.0,25.5077,25.5513,25.499,25.5513,77551.0
2021-07-12 15:30:00,29.26,29.27,29.22,29.24,133818.0,25.5426,25.5513,25.5077,25.5252,133818.0
2021-07-12 15:35:00,29.24,29.26,29.21,29.23,200060.0,25.5252,25.5426,25.499,25.5164,200060.0
2021-07-12 15:40:00,29.23,29.24,29.22,29.23,189546.0,25.5164,25.5252,25.5077,25.5164,189546.0
2021-07-12 15:45:00,29.23,29.24,29.19,29.21,182738.0,25.5164,25.5252,25.4815,25.499,182738.0
2021-07-12 15:50:00,29.2,29.24,29.2,29.22,295026.0,25.4902,25.5252,25.4902,25.5077,295026.0
2021-07-12 15:55:00,29.22,29.26,29.19,29.21,574281.0,25.5077,25.5426,25.4815,25.499,574281.0
2021-07-13 09:30:00,29.04,29.07,28.68,28.82,452546.0,25.3506,25.3768,25.0363,25.1585,452546.0
2021-07-13 09:35:00,28.81,28.93,28.8,28.86,183858.0,25.1498,25.2545,25.1411,25.1934,183858.0
2021-07-13 09:40:00,28.86,28.86,28.69,28.7,139674.0,25.1934,25.1934,25.045,25.0538,139674.0
2021-07-13 09:45:00,28.7,28.7,28.63,28.69,111232.0,25.0538,25.0538,24.9927,25.045,111232.0
2021-07-13 09:50:00,28.69,28.69,28.53,28.53,143982.0,25.045,25.045,24.9054,24.9054,143982.0
2021-07-13 09:55:00,28.53,28.59,28.52,28.53,90938.0,24.9054,24.9577,24.8966,24.9054,90938.0
2021-07-13 10:00:00,28.54,28.66,28.51,28.6,199088.0,24.9141,25.0188,24.8879,24.9665,199088.0
2021-07-13 10:05:00,28.6,28.62,28.52,28.54,131976.0,24.9665,24.9839,24.8966,24.9141,131976.0
2021-07-13 10:10:00,28.53,28.56,28.5,28.55,128646.0,24.9054,24.9316,24.8792,24.9228,128646.0
2021-07-13 10:15:00,28.55,28.63,28.54,28.62,167266.0,24.9228,24.9927,24.9141,24.9839,167266.0
2021-07-13 10:20:00,28.61,28.61,28.53,28.57,161879.0,24.9752,24.9752,24.9054,24.9403,161879.0
2021-07-13 10:25:00,28.57,28.58,28.54,28.56,128065.0,24.9403,24.949,24.9141,24.9316,128065.0
2021-07-13 10:30:00,28.55,28.6,28.53,28.55,194342.0,24.9228,24.9665,24.9054,24.9228,194342.0
2021-07-13 10:35:00,28.55,28.62,28.55,28.62,112050.0,24.9228,24.9839,24.9228,24.9839,112050.0
2021-07-13 10:40:00,28.62,28.63,28.53,28.54,121720.0,24.9839,24.9927,24.9054,24.9141,121720.0
2021-07-13 10:45:00,28.54,28.55,28.52,28.52,80209.0,24.9141,24.9228,24.8966,24.8966,80209.0
2021-07-13 10:50:00,28.53,28.54,28.49,28.52,186293.0,24.9054,24.9141,24.8704,24.8966,186293.0
2021-07-13 10:55:00,28.53,28.53,28.42,28.45,147070.0,24.9054,24.9054,24.8093,24.8355,147070.0
2021-07-13 11:00:00,28.45,28.48,28.43,28.44,96149.0,24.8355,24.8617,24.8181,24.8268,96149.0
2021-07-13 11:05:00,28.45,28.5,28.4,28.47,182128.0,24.8355,24.8792,24.7919,24.853,182128.0
2021-07-13 11:10:00,28.46,28.5,28.44,28.5,99067.0,24.8443,24.8792,24.8268,24.8792,99067.0
2021-07-13 11:15:00,28.49,28.5,28.47,28.49,62700.0,24.8704,24.8792,24.853,24.8704,62700.0
2021-07-13 11:20:00,28.48,28.51,28.46,28.5,69430.0,24.8617,24.8879,24.8443,24.8792,69430.0
2021-07-13 11:25:00,28.5,28.57,28.49,28.57,55491.0,24.8792,24.9403,24.8704,24.9403,55491.0
2021-07-13 11:30:00,28.57,28.59,28.53,28.56,181168.0,24.9403,24.9577,24.9054,24.9316,181168.0
2021-07-13 11:35:00,28.55,28.59,28.51,28.58,106345.0,24.9228,24.9577,24.8879,24.949,106345.0
2021-07-13 11:40:00,28.58,28.59,28.54,28.55,59473.0,24.949,24.9577,24.9141,24.9228,59473.0
2021-07-13 11:45:00,28.55,28.56,28.5,28.54,80477.0,24.9228,24.9316,24.8792,24.9141,80477.0
2021-07-13 11:50:00,28.54,28.58,28.53,28.57,42568.0,24.9141,24.949,24.9054,24.9403,42568.0
2021-07-13 11:55:00,28.58,28.61,28.55,28.6,79329.0,24.949,24.9752,24.9228,24.9665,79329.0
2021-07-13 12:00:00,28.59,28.61,28.52,28.53,74063.0,24.9577,24.9752,24.8966,24.9054,74063.0
2021-07-13 12:05:00,28.53,28.53,28.5,28.52,50857.0,24.9054,24.9054,24.8792,24.8966,50857.0
2021-07-13 12:10:00,28.52,28.53,28.5,28.53,57795.0,24.8966,24.9054,24.8792,24.9054,57795.0
2021-07-13 12:15:00,28.53,28.54,28.52,28.53,22361.0,24.9054,24.9141,24.8966,24.9054,22361.0
2021-07-13 12:20:00,28.54,28.56,28.52,28.53,87262.0,24.9141,24.9316,24.8966,24.9054,87262.0
2021-07-13 12:25:00,28.53,28.53,28.46,28.48,109197.0,24.9054,24.9054,24.8443,24.8617,109197.0
2021-07-13 12:30:00,28.48,28.48,28.43,28.45,116499.0,24.8617,24.8617,24.8181,24.8355,116499.0
2021-07-13 12:35:00,28.45,28.48,28.44,28.46,49954.0,24.8355,24.8617,24.8268,24.8443,49954.0
2021-07-13 12:40:00,28.46,28.47,28.44,28.45,49371.0,24.8443,24.853,24.8268,24.8355,49371.0
2021-07-13 12:45:00,28.45,28.46,28.44,28.46,56416.0,24.8355,24.8443,24.8268,24.8443,56416.0
2021-07-13 12:50:00,28.46,28.47,28.44,28.46,53668.0,24.8443,24.853,24.8268,24.8443,53668.0
2021-07-13 12:55:00,28.46,28.47,28.44,28.46,105661.0,24.8443,24.853,24.8268,24.8443,105661.0
2021-07-13 13:00:00,28.46,28.5,28.44,28.45,82520.0,24.8443,24.8792,24.8268,24.8355,82520.0
2021-07-13 13:05:00,28.45,28.45,28.38,28.41,138472.0,24.8355,24.8355,24.7744,24.8006,138472.0
2021-07-13 13:10:00,28.41,28.42,28.33,28.34,141644.0,24.8006,24.8093,24.7308,24.7395,141644.0
2021-07-13 13:15:00,28.34,28.35,28.22,28.23,145741.0,24.7395,24.7482,24.6347,24.6435,145741.0
2021-07-13 13:20:00,28.23,28.29,28.22,28.23,181561.0,24.6435,24.6959,24.6347,24.6435,181561.0
2021-07-13 13:25:00,28.22,28.26,28.19,28.23,230454.0,24.6347,24.6697,24.6086,24.6435,230454.0
2021-07-13 13:30:00,28.23,28.23,28.18,28.23,115600.0,24.6435,24.6435,24.5998,24.6435,115600.0
2021-07-13 13:35:00,28.23,28.27,28.21,28.26,179974.0,24.6435,24.6784,24.626,24.6697,179974.0
2021-07-13 13:40:00,28.26,28.36,28.25,28.36,138188.0,24.6697,24.757,24.6609,24.757,138188.0
2021-07-13 13:45:00,28.36,28.4,28.35,28.39,75335.0,24.757,24.7919,24.7482,24.7831,75335.0
2021-07-13 13:50:00,28.38,28.43,28.38,28.43,72300.0,24.7744,24.8181,24.7744,24.8181,72300.0
2021-07-13 13:55:00,28.43,28.44,28.36,28.37,122210.0,24.8181,24.8268,24.757,24.7657,122210.0
2021-07-13 14:00:00,28.37,28.37,28.25,28.26,109745.0,24.7657,24.7657,24.6609,24.6697,109745.0
2021-07-13 14:05:00,28.26,28.33,28.25,28.32,115144.0,24.6697,24.7308,24.6609,24.722,115144.0
2021-07-13 14:10:00,28.32,28.38,28.31,28.38,90140.0,24.722,24.7744,24.7133,24.7744,90140.0
2021-07-13 14:15:00,28.37,28.38,28.35,28.37,72760.0,24.7657,24.7744,24.7482,24.7657,72760.0
2021-07-13 14:20:00,28.36,28.37,28.34,28.35,103715.0,24.757,24.7657,24.7395,24.7482,103715.0
2021-07-13 14:25:00,28.35,28.39,28.34,28.38,58491.0,24.7482,24.7831,24.7395,24.7744,58491.0
2021-07-13 14:30:00,28.38,28.38,28.34,28.38,89598.0,24.7744,24.7744,24.7395,24.7744,89598.0
2021-07-13 14:35:00,28.38,28.38,28.34,28.35,84895.0,24.7744,24.7744,24.7395,24.7482,84895.0
2021-07-13 14:40:00,28.35,28.35,28.32,28.33,154454.0,24.7482,24.7482,24.722,24.7308,154454.0
2021-07-13 14:45:00,28.34,28.35,28.31,28.33,142962.0,24.7395,24.7482,24.7133,24.7308,142962.0
2021-07-13 14:50:00,28.33,28.34,28.32,28.34,83918.0,24.7308,24.7395,24.722,24.7395,83918.0
2021-07-13 14:55:00,28.34,28.38,28.33,28.38,75259.0,24.7395,24.7744,24.7308,24.7744,75259.0
2021-07-13 15:00:00,28.37,28.4,28.36,28.39,92138.0,24.7657,24.7919,24.757,24.7831,92138.0
2021-07-13 15:05:00,28.39,28.4,28.29,28.29,120760.0,24.7831,24.7919,24.6959,24.6959,120760.0
2021-07-13 15:10:00,28.3,28.3,28.24,28.25,65368.0,24.7046,24.7046,24.6522,24.6609,65368.0
2021-07-13 15:15:00,28.25,28.26,28.21,28.25,141057.0,24.6609,24.6697,24.626,24.6609,141057.0
2021-07-13 15:20:00,28.25,28.26,28.21,28.21,75099.0,24.6609,24.6697,24.626,24.626,75099.0
2021-07-13 15:25:00,28.21,28.23,28.18,28.22,249113.0,24.626,24.6435,24.5998,24.6347,249113.0
2021-07-13 15:30:00,28.23,28.25,28.17,28.23,213326.0,24.6435,24.6609,24.5911,24.6435,213326.0
2021-07-13 15:35:00,28.23,28.27,28.21,28.26,167956.0,24.6435,24.6784,24.626,24.6697,167956.0
2021-07-13 15:40:00,28.26,28.3,28.24,28.27,194612.0,24.6697,24.7046,24.6522,24.6784,194612.0
2021-07-13 15:45:00,28.27,28.27,28.21,28.23,196913.0,24.6784,24.6784,24.626,24.6435,196913.0
2021-07-13 15:50:00,28.23,28.24,28.16,28.21,378055.0,24.6435,24.6522,24.5824,24.626,378055.0
2021-07-13 15:55:00,28.2,28.24,28.17,28.2,754468.0,24.6173,24.6522,24.5911,24.6173,754468.0
2021-07-14 09:30:00,28.45,28.56,28.4,28.53,168859.0,24.8355,24.9316,24.7919,24.9054,168859.0
2021-07-14 09:35:00,28.54,28.77,28.54,28.73,187455.0,24.9141,25.1149,24.9141,25.08,187455.0
2021-07-14 09:40:00,28.75,28.84,28.73,28.82,126826.0,25.0974,25.176,25.08,25.1585,126826.0
2021-07-14 09:45:00,28.82,28.85,28.8,28.83,94974.0,25.1585,25.1847,25.1411,25.1672,94974.0
2021-07-14 09:50:00,28.83,28.84,28.7,28.75,73434.0,25.1672,25.176,25.0538,25.0974,73434.0
2021-07-14 09:55:00,28.74,28.76,28.67,28.68,61989.0,25.0887,25.1061,25.0276,25.0363,61989.0
2021-07-14 10:00:00,28.68,28.76,28.65,28.66,75982.0,25.0363,25.1061,25.0101,25.0188,75982.0
2021-07-14 10:05:00,28.65,28.69,28.61,28.66,78703.0,25.0101,25.045,24.9752,25.0188,78703.0
2021-07-14 10:10:00,28.65,28.71,28.64,28.68,96761.0,25.0101,25.0625,25.0014,25.0363,96761.0
2021-07-14 10:15:00,28.68,28.75,28.67,28.72,160621.0,25.0363,25.0974,25.0276,25.0712,160621.0
2021-07-14 10:20:00,28.72,28.72,28.65,28.65,71091.0,25.0712,25.0712,25.0101,25.0101,71091.0
2021-07-14 10:25:00,28.65,28.65,28.49,28.49,105860.0,25.0101,25.0101,24.8704,24.8704,105860.0
2021-07-14 10:30:00,28.49,28.55,28.48,28.48,66928.0,24.8704,24.9228,24.8617,24.8617,66928.0
2021-07-14 10:35:00,28.49,28.53,28.45,28.49,76259.0,24.8704,24.9054,24.8355,24.8704,76259.0
2021-07-14 10:40:00,28.49,28.51,28.43,28.43,68261.0,24.8704,24.8879,24.8181,24.8181,68261.0
2021-07-14 10:45:00,28.44,28.47,28.42,28.46,84568.0,24.8268,24.853,24.8093,24.8443,84568.0
2021-07-14 10:50:00,28.47,28.49,28.45,28.46,49485.0,24.853,24.8704,24.8355,24.8443,49485.0
2021-07-14 10:55:00,28.46,28.47,28.38,28.4,81378.0,24.8443,24.853,24.7744,24.7919,81378.0
2021-07-14 11:00:00,28.4,28.42,28.37,28.41,92383.0,24.7919,24.8093,24.7657,24.8006,92383.0
2021-07-14 11:05:00,28.4,28.4,28.31,28.31,67939.0,24.7919,24.7919,24.7133,24.7133,67939.0
2021-07-14 11:10:00,28.31,28.38,28.3,28.37,38549.0,24.7133,24.7744,24.7046,24.7657,38549.0
2021-07-14 11:15:00,28.37,28.44,28.37,28.44,33867.0,24.7657,24.8268,24.7657,24.8268,33867.0
2021-07-14 11:20:00,28.43,28.44,28.39,28.4,49193.0,24.8181,24.8268,24.7831,24.7919,49193.0
2021-07-14 11:25:00,28.4,28.4,28.32,28.35,38802.0,24.7919,24.7919,24.722,24.7482,38802.0
2021-07-14 11:30:00,28.35,28.41,28.35,28.36,141001.0,24.7482,24.8006,24.7482,24.757,141001.0
2021-07-14 11:35:00,28.37,28.41,28.36,28.38,39542.0,24.7657,24.8006,24.757,24.7744,39542.0
2021-07-14 11:40:00,28.39,28.39,28.33,28.38,32789.0,24.7831,24.7831,24.7308,24.7744,32789.0
2021-07-14 11:45:00,28.38,28.39,28.35,28.39,30568.0,24.7744,24.7831,24.7482,24.7831,30568.0
2021-07-14 11:50:00,28.39,28.45,28.37,28.44,35990.0,24.7831,24.8355,24.7657,24.8268,35990.0
2021-07-14 11:55:00,28.43,28.44,28.4,28.42,26728.0,24.8181,24.8268,24.7919,24.8093,26728.0
2021-07-14 12:00:00,28.42,28.54,28.42,28.51,43707.0,24.8093,24.9141,24.8093,24.8879,43707.0
2021-07-14 12:05:00,28.51,28.54,28.51,28.53,21113.0,24.8879,24.9141,24.8879,24.9054,21113.0
2021-07-14 12:10:00,28.52,28.54,28.51,28.52,28281.0,24.8966,24.9141,24.8879,24.8966,28281.0
2021-07-14 12:15:00,28.52,28.53,28.49,28.5,34951.0,24.8966,24.9054,24.8704,24.8792,34951.0
2021-07-14 12:20:00,28.5,28.53,28.48,28.53,19577.0,24.8792,24.9054,24.8617,24.9054,19577.0
2021-07-14 12:25:00,28.53,28.58,28.52,28.55,60066.0,24.9054,24.949,24.8966,24.9228,60066.0
2021-07-14 12:30:00,28.55,28.58,28.53,28.58,20111.0,24.9228,24.949,24.9054,24.949,20111.0
2021-07-14 12:35:00,28.58,28.6,28.57,28.59,25392.0,24.949,24.9665,24.9403,24.9577,25392.0
2021-07-14 12:40:00,28.59,28.65,28.58,28.65,40079.0,24.9577,25.0101,24.949,25.0101,40079.0
2021-07-14 12:45:00,28.65,28.65,28.57,28.6,49687.0,25.0101,25.0101,24.9403,24.9665,49687.0
2021-07-14 12:50:00,28.6,28.61,28.58,28.6,29147.0,24.9665,24.9752,24.949,24.9665,29147.0
2021-07-14 12:55:00,28.6,28.61,28.59,28.59,24117.0,24.9665,24.9752,24.9577,24.9577,24117.0
2021-07-14 13:00:00,28.6,28.6,28.57,28.59,27706.0,24.9665,24.9665,24.9403,24.9577,27706.0
2021-07-14 13:05:00,28.59,28.6,28.56,28.56,28668.0,24.9577,24.9665,24.9316,24.9316,28668.0
2021-07-14 13:10:00,28.55,28.58,28.52,28.57,25449.0,24.9228,24.949,24.8966,24.9403,25449.0
2021-07-14 13:15:00,28.57,28.57,28.51,28.54,40145.0,24.9403,24.9403,24.8879,24.9141,40145.0
2021-07-14 13:20:00,28.53,28.55,28.51,28.52,28661.0,24.9054,24.9228,24.8879,24.8966,28661.0
2021-07-14 13:25:00,28.52,28.53,28.5,28.52,24530.0,24.8966,24.9054,24.8792,24.8966,24530.0
2021-07-14 13:30:00,28.52,28.56,28.52,28.55,30621.0,24.8966,24.9316,24.8966,24.9228,30621.0
2021-07-14 13:35:00,28.56,28.59,28.56,28.59,27867.0,24.9316,24.9577,24.9316,24.9577,27867.0
2021-07-14 13:40:00,28.59,28.6,28.56,28.57,58542.0,24.9577,24.9665,24.9316,24.9403,58542.0
2021-07-14 13:45:00,28.58,28.58,28.56,28.57,14515.0,24.949,24.949,24.9316,24.9403,14515.0
2021-07-14 13:50:00,28.57,28.57,28.55,28.57,22126.0,24.9403,24.9403,24.9228,24.9403,22126.0
2021-07-14 13:55:00,28.57,28.59,28.56,28.58,34007.0,24.9403,24.9577,24.9316,24.949,34007.0
2021-07-14 14:00:00,28.58,28.6,28.56,28.6,25310.0,24.949,24.9665,24.9316,24.9665,25310.0
2021-07-14 14:05:00,28.6,28.6,28.57,28.58,39720.0,24.9665,24.9665,24.9403,24.949,39720.0
2021-07-14 14:10:00,28.57,28.61,28.57,28.61,69490.0,24.9403,24.9752,24.9403,24.9752,69490.0
2021-07-14 14:15:00,28.62,28.68,28.61,28.68,49759.0,24.9839,25.0363,24.9752,25.0363,49759.0
2021-07-14 14:20:00,28.68,28.69,28.67,28.68,24928.0,25.0363,25.045,25.0276,25.0363,24928.0
2021-07-14 14:25:00,28.68,28.7,28.63,28.64,111357.0,25.0363,25.0538,24.9927,25.0014,111357.0
2021-07-14 14:30:00,28.64,28.65,28.6,28.63,54103.0,25.0014,25.0101,24.9665,24.9927,54103.0
2021-07-14 14:35:00,28.63,28.65,28.61,28.61,49357.0,24.9927,25.0101,24.9752,24.9752,49357.0
2021-07-14 14:40:00,28.61,28.61,28.56,28.59,58677.0,24.9752,24.9752,24.9316,24.9577,58677.0
2021-07-14 14:45:00,28.6,28.62,28.59,28.6,35691.0,24.9665,24.9839,24.9577,24.9665,35691.0
2021-07-14 14:50:00,28.61,28.62,28.6,28.62,54652.0,24.9752,24.9839,24.9665,24.9839,54652.0
2021-07-14 14:55:00,28.62,28.62,28.59,28.6,59745.0,24.9839,24.9839,24.9577,24.9665,59745.0
2021-07-14 15:00:00,28.61,28.63,28.59,28.62,31873.0,24.9752,24.9927,24.9577,24.9839,31873.0
2021-07-14 15:05:00,28.62,28.66,28.62,28.66,36601.0,24.9839,25.0188,24.9839,25.0188,36601.0
2021-07-14 15:10:00,28.66,28.67,28.65,28.65,48453.0,25.0188,25.0276,25.0101,25.0101,48453.0
2021-07-14 15:15:00,28.65,28.66,28.62,28.64,89277.0,25.0101,25.0188,24.9839,25.0014,89277.0
2021-07-14 15:20:00,28.64,28.64,28.61,28.63,49824.0,25.0014,25.0014,24.9752,24.9927,49824.0
2021-07-14 15:25:00,28.62,28.63,28.6,28.62,50869.0,24.9839,24.9927,24.9665,24.9839,50869.0
2021-07-14 15:30:00,28.62,28.64,28.59,28.64,87001.0,24.9839,25.0014,24.9577,25.0014,87001.0
2021-07-14 15:35:00,28.64,28.67,28.63,28.64,122847.0,25.0014,25.0276,24.9927,25.0014,122847.0
2021-07-14 15:40:00,28.64,28.65,28.6,28.62,155994.0,25.0014,25.0101,24.9665,24.9839,155994.0
2021-07-14 15:45:00,28.62,28.65,28.61,28.64,91655.0,24.9839,25.0101,24.9752,25.0014,91655.0
2021-07-14 15:50:00,28.64,28.64,28.59,28.6,166480.0,25.0014,25.0014,24.9577,24.9665,166480.0
2021-07-14 15:55:00,28.59,28.63,28.57,28.6,454874.0,24.9577,24.9927,24.9403,24.9665,454874.0
2021-07-15 09:30:00,28.4,28.49,28.28,28.35,153311.0,24.7919,24.8704,24.6871,24.7482,153311.0
2021-07-15 09:35:00,28.35,28.42,28.32,28.4,73700.0,24.7482,24.8093,24.722,24.7919,73700.0
2021-07-15 09:40:00,28.41,28.41,28.32,28.4,98541.0,24.8006,24.8006,24.722,24.7919,98541.0
2021-07-15 09:45:00,28.4,28.49,28.4,28.44,68231.0,24.7919,24.8704,24.7919,24.8268,68231.0
2021-07-15 09:50:00,28.43,28.44,28.33,28.35,109673.0,24.8181,24.8268,24.7308,24.7482,109673.0
2021-07-15 09:55:00,28.35,28.46,28.32,28.43,136813.0,24.7482,24.8443,24.722,24.8181,136813.0
2021-07-15 10:00:00,28.44,28.49,28.41,28.45,208615.0,24.8268,24.8704,24.8006,24.8355,208615.0
2021-07-15 10:05:00,28.44,28.49,28.37,28.4,184498.0,24.8268,24.8704,24.7657,24.7919,184498.0
2021-07-15 10:10:00,28.41,28.43,28.35,28.39,154279.0,24.8006,24.8181,24.7482,24.7831,154279.0
2021-07-15 10:15:00,28.39,28.46,28.33,28.34,139452.0,24.7831,24.8443,24.7308,24.7395,139452.0
2021-07-15 10:20:00,28.34,28.36,28.3,28.32,96564.0,24.7395,24.757,24.7046,24.722,96564.0
2021-07-15 10:25:00,28.32,28.32,28.24,28.28,75293.0,24.722,24.722,24.6522,24.6871,75293.0
2021-07-15 10:30:00,28.28,28.29,28.22,28.22,83650.0,24.6871,24.6959,24.6347,24.6347,83650.0
2021-07-15 10:35:00,28.22,28.29,28.22,28.27,147495.0,24.6347,24.6959,24.6347,24.6784,147495.0
2021-07-15 10:40:00,28.26,28.26,28.15,28.18,85361.0,24.6697,24.6697,24.5736,24.5998,85361.0
2021-07-15 10:45:00,28.17,28.21,28.14,28.21,178406.0,24.5911,24.626,24.5649,24.626,178406.0
2021-07-15 10:50:00,28.21,28.27,28.19,28.27,64302.0,24.626,24.6784,24.6086,24.6784,64302.0
2021-07-15 10:55:00,28.27,28.27,28.21,28.22,63319.0,24.6784,24.6784,24.626,24.6347,63319.0
2021-07-15 11:00:00,28.22,28.23,28.13,28.17,105264.0,24.6347,24.6435,24.5562,24.5911,105264.0
2021-07-15 11:05:00,28.17,28.23,28.16,28.2,309004.0,24.5911,24.6435,24.5824,24.6173,309004.0
2021-07-15 11:10:00,28.19,28.21,28.12,28.13,170034.0,24.6086,24.626,24.5475,24.5562,170034.0
2021-07-15 11:15:00,28.13,28.15,28.11,28.14,187238.0,24.5562,24.5736,24.5387,24.5649,187238.0
2021-07-15 11:20:00,28.14,28.2,28.13,28.18,42883.0,24.5649,24.6173,24.5562,24.5998,42883.0
2021-07-15 11:25:00,28.18,28.18,28.13,28.14,43530.0,24.5998,24.5998,24.5562,24.5649,43530.0
2021-07-15 11:30:00,28.14,28.19,28.13,28.17,84550.0,24.5649,24.6086,24.5562,24.5911,84550.0
2021-07-15 11:35:00,28.18,28.26,28.17,28.21,368808.0,24.5998,24.6697,24.5911,24.626,368808.0
2021-07-15 11:40:00,28.21,28.29,28.18,28.21,354685.0,24.626,24.6959,24.5998,24.626,354685.0
2021-07-15 11:45:00,28.2,28.25,28.2,28.23,104631.0,24.6173,24.6609,24.6173,24.6435,104631.0
2021-07-15 11:50:00,28.24,28.24,28.19,28.21,40138.0,24.6522,24.6522,24.6086,24.626,40138.0
2021-07-15 11:55:00,28.2,28.21,28.13,28.13,40740.0,24.6173,24.626,24.5562,24.5562,40740.0
2021-07-15 12:00:00,28.12,28.17,28.11,28.14,85285.0,24.5475,24.5911,24.5387,24.5649,85285.0
2021-07-15 12:05:00,28.14,28.14,28.07,28.09,49953.0,24.5649,24.5649,24.5038,24.5213,49953.0
2021-07-15 12:10:00,28.08,28.19,28.08,28.17,88130.0,24.5125,24.6086,24.5125,24.5911,88130.0
2021-07-15 12:15:00,28.17,28.18,28.08,28.11,57753.0,24.5911,24.5998,24.5125,24.5387,57753.0
2021-07-15 12:20:00,28.11,28.13,28.08,28.13,87453.0,24.5387,24.5562,24.5125,24.5562,87453.0
2021-07-15 12:25:00,28.12,28.13,28.09,28.1,37327.0,24.5475,24.5562,24.5213,24.53,37327.0
2021-07-15 12:30:00,28.1,28.12,28.07,28.08,38021.0,24.53,24.5475,24.5038,24.5125,38021.0
2021-07-15 12:35:00,28.08,28.09,28.07,28.09,49454.0,24.5125,24.5213,24.5038,24.5213,49454.0
2021-07-15 12:40:00,28.08,28.13,28.07,28.12,55239.0,24.5125,24.5562,24.5038,24.5475,55239.0
2021-07-15 12:45:00,28.12,28.12,28.09,28.11,58350.0,24.5475,24.5475,24.5213,24.5387,58350.0
2021-07-15 12:50:00,28.11,28.12,28.09,28.11,62061.0,24.5387,24.5475,24.5213,24.5387,62061.0
2021-07-15 12:55:00,28.11,28.14,28.1,28.12,32761.0,24.5387,24.5649,24.53,24.5475,32761.0
2021-07-15 13:00:00,28.12,28.12,28.05,28.06,46401.0,24.5475,24.5475,24.4863,24.4951,46401.0
2021-07-15 13:05:00,28.07,28.07,28.05,28.05,18203.0,24.5038,24.5038,24.4863,24.4863,18203.0
2021-07-15 13:10:00,28.05,28.06,28.02,28.03,67730.0,24.4863,24.4951,24.4602,24.4689,67730.0
2021-07-15 13:15:00,28.03,28.06,28.01,28.01,56728.0,24.4689,24.4951,24.4514,24.4514,56728.0
2021-07-15 13:20:00,28.02,28.07,28.01,28.03,138659.0,24.4602,24.5038,24.4514,24.4689,138659.0
2021-07-15 13:25:00,28.03,28.06,28.03,28.06,47247.0,24.4689,24.4951,24.4689,24.4951,47247.0
2021-07-15 13:30:00,28.05,28.06,27.98,28.01,137833.0,24.4863,24.4951,24.4252,24.4514,137833.0
2021-07-15 13:35:00,28.01,28.02,27.94,27.95,79691.0,24.4514,24.4602,24.3903,24.399,79691.0
2021-07-15 13:40:00,27.95,27.99,27.93,27.93,76456.0,24.399,24.434,24.3816,24.3816,76456.0
2021-07-15 13:45:00,27.94,27.97,27.92,27.95,81829.0,24.3903,24.4165,24.3729,24.399,81829.0
2021-07-15 13:50:00,27.96,27.97,27.9,27.91,40523.0,24.4078,24.4165,24.3554,24.3641,40523.0
2021-07-15 13:55:00,27.9,27.9,27.84,27.84,103350.0,24.3554,24.3554,24.303,24.303,103350.0
2021-07-15 14:00:00,27.84,27.92,27.83,27.91,108125.0,24.303,24.3729,24.2943,24.3641,108125.0
2021-07-15 14:05:00,27.91,27.96,27.89,27.95,50753.0,24.3641,24.4078,24.3467,24.399,50753.0
2021-07-15 14:10:00,27.94,27.94,27.91,27.94,50048.0,24.3903,24.3903,24.3641,24.3903,50048.0
2021-07-15 14:15:00,27.93,27.99,27.91,27.98,76008.0,24.3816,24.434,24.3641,24.4252,76008.0
2021-07-15 14:20:00,27.98,28.02,27.98,28.02,63442.0,24.4252,24.4602,24.4252,24.4602,63442.0
2021-07-15 14:25:00,28.02,28.04,28.01,28.04,50310.0,24.4602,24.4776,24.4514,24.4776,50310.0
2021-07-15 14:30:00,28.03,28.08,28.02,28.07,54747.0,24.4689,24.5125,24.4602,24.5038,54747.0
2021-07-15 14:35:00,28.08,28.11,28.05,28.08,70321.0,24.5125,24.5387,24.4863,24.5125,70321.0
2021-07-15 14:40:00,28.08,28.08,28.04,28.05,42369.0,24.5125,24.5125,24.4776,24.4863,42369.0
2021-07-15 14:45:00,28.05,28.09,28.01,28.08,54589.0,24.4863,24.5213,24.4514,24.5125,54589.0
2021-07-15 14:50:00,28.08,28.09,28.06,28.08,24125.0,24.5125,24.5213,24.4951,24.5125,24125.0
2021-07-15 14:55:00,28.08,28.08,28.07,28.08,35436.0,24.5125,24.5125,24.5038,24.5125,35436.0
2021-07-15 15:00:00,28.08,28.14,28.07,28.12,53398.0,24.5125,24.5649,24.5038,24.5475,53398.0
2021-07-15 15:05:00,28.12,28.12,28.08,28.1,35228.0,24.5475,24.5475,24.5125,24.53,35228.0
2021-07-15 15:10:00,28.09,28.09,28.04,28.04,68837.0,24.5213,24.5213,24.4776,24.4776,68837.0
2021-07-15 15:15:00,28.05,28.06,28.02,28.06,90541.0,24.4863,24.4951,24.4602,24.4951,90541.0
2021-07-15 15:20:00,28.06,28.06,28.03,28.05,85639.0,24.4951,24.4951,24.4689,24.4863,85639.0
2021-07-15 15:25:00,28.05,28.07,28.05,28.06,68405.0,24.4863,24.5038,24.4863,24.4951,68405.0
2021-07-15 15:30:00,28.07,28.08,28.03,28.04,88584.0,24.5038,24.5125,24.4689,24.4776,88584.0
2021-07-15 15:35:00,28.05,28.05,28.0,28.01,156244.0,24.4863,24.4863,24.4427,24.4514,156244.0
2021-07-15 15:40:00,28.01,28.08,28.0,28.03,201283.0,24.4514,24.5125,24.4427,24.4689,201283.0
2021-07-15 15:45:00,28.03,28.05,28.01,28.03,253519.0,24.4689,24.4863,24.4514,24.4689,253519.0
2021-07-15 15:50:00,28.03,28.09,28.02,28.08,227846.0,24.4689,24.5213,24.4602,24.5125,227846.0
2021-07-15 15:55:00,28.08,28.12,28.06,28.09,369030.0,24.5125,24.5475,24.4951,24.5213,369030.0
2021-07-16 09:30:00,28.21,28.37,28.16,28.18,301548.0,24.626,24.7657,24.5824,24.5998,301548.0
2021-07-16 09:35:00,28.17,28.22,28.12,28.22,85594.0,24.5911,24.6347,24.5475,24.6347,85594.0
2021-07-16 09:40:00,28.21,28.26,28.2,28.25,59218.0,24.626,24.6697,24.6173,24.6609,59218.0
2021-07-16 09:45:00,28.25,28.28,28.16,28.16,70176.0,24.6609,24.6871,24.5824,24.5824,70176.0
2021-07-16 09:50:00,28.16,28.19,28.13,28.17,41693.0,24.5824,24.6086,24.5562,24.5911,41693.0
2021-07-16 09:55:00,28.17,28.18,28.13,28.14,34874.0,24.5911,24.5998,24.5562,24.5649,34874.0
2021-07-16 10:00:00,28.14,28.14,28.05,28.12,42332.0,24.5649,24.5649,24.4863,24.5475,42332.0
2021-07-16 10:05:00,28.11,28.11,28.02,28.05,49030.0,24.5387,24.5387,24.4602,24.4863,49030.0
2021-07-16 10:10:00,28.05,28.06,27.97,28.0,50718.0,24.4863,24.4951,24.4165,24.4427,50718.0
2021-07-16 10:15:00,27.99,28.0,27.95,27.99,54413.0,24.434,24.4427,24.399,24.434,54413.0
2021-07-16 10:20:00,27.99,28.0,27.91,27.93,48119.0,24.434,24.4427,24.3641,24.3816,48119.0
2021-07-16 10:25:00,27.92,27.96,27.9,27.93,46954.0,24.3729,24.4078,24.3554,24.3816,46954.0
2021-07-16 10:30:00,27.93,28.02,27.93,28.01,62421.0,24.3816,24.4602,24.3816,24.4514,62421.0
2021-07-16 10:35:00,28.0,28.03,27.96,28.02,55030.0,24.4427,24.4689,24.4078,24.4602,55030.0
2021-07-16 10:40:00,28.02,28.02,27.95,27.98,26625.0,24.4602,24.4602,24.399,24.4252,26625.0
2021-07-16 10:45:00,27.98,28.01,27.93,27.95,33676.0,24.4252,24.4514,24.3816,24.399,33676.0
2021-07-16 10:50:00,27.95,28.01,27.93,28.01,39361.0,24.399,24.4514,24.3816,24.4514,39361.0
2021-07-16 10:55:00,28.01,28.04,28.0,28.04,67972.0,24.4514,24.4776,24.4427,24.4776,67972.0
2021-07-16 11:00:00,28.03,28.04,27.96,27.96,44053.0,24.4689,24.4776,24.4078,24.4078,44053.0
2021-07-16 11:05:00,27.95,27.99,27.92,27.97,29837.0,24.399,24.434,24.3729,24.4165,29837.0
2021-07-16 11:10:00,27.97,28.01,27.96,27.98,27980.0,24.4165,24.4514,24.4078,24.4252,27980.0
2021-07-16 11:15:00,27.98,27.98,27.92,27.98,35311.0,24.4252,24.4252,24.3729,24.4252,35311.0
2021-07-16 11:20:00,27.98,28.0,27.96,27.98,31521.0,24.4252,24.4427,24.4078,24.4252,31521.0
2021-07-16 11:25:00,27.99,27.99,27.95,27.96,29582.0,24.434,24.434,24.399,24.4078,29582.0
2021-07-16 11:30:00,27.96,28.04,27.96,28.04,36898.0,24.4078,24.4776,24.4078,24.4776,36898.0
2021-07-16 11:35:00,28.04,28.05,28.02,28.04,56662.0,24.4776,24.4863,24.4602,24.4776,56662.0
2021-07-16 11:40:00,28.04,28.05,28.02,28.02,31617.0,24.4776,24.4863,24.4602,24.4602,31617.0
2021-07-16 11:45:00,28.02,28.02,27.96,27.98,82811.0,24.4602,24.4602,24.4078,24.4252,82811.0
2021-07-16 11:50:00,27.98,28.05,27.97,28.05,40061.0,24.4252,24.4863,24.4165,24.4863,40061.0
2021-07-16 11:55:00,28.05,28.07,28.04,28.07,20904.0,24.4863,24.5038,24.4776,24.5038,20904.0
2021-07-16 12:00:00,28.06,28.08,28.05,28.08,28481.0,24.4951,24.5125,24.4863,24.5125,28481.0
2021-07-16 12:05:00,28.08,28.1,28.06,28.09,34390.0,24.5125,24.53,24.4951,24.5213,34390.0
2021-07-16 12:10:00,28.1,28.11,28.07,28.09,42559.0,24.53,24.5387,24.5038,24.5213,42559.0
2021-07-16 12:15:00,28.09,28.09,28.03,28.06,50497.0,24.5213,24.5213,24.4689,24.4951,50497.0
2021-07-16 12:20:00,28.06,28.06,28.01,28.01,51569.0,24.4951,24.4951,24.4514,24.4514,51569.0
2021-07-16 12:25:00,28.01,28.02,27.97,27.99,60117.0,24.4514,24.4602,24.4165,24.434,60117.0
2021-07-16 12:30:00,27.99,27.99,27.95,27.97,33888.0,24.434,24.434,24.399,24.4165,33888.0
2021-07-16 12:35:00,27.98,27.98,27.94,27.95,41188.0,24.4252,24.4252,24.3903,24.399,41188.0
2021-07-16 12:40:00,27.95,27.95,27.92,27.95,41651.0,24.399,24.399,24.3729,24.399,41651.0
2021-07-16 12:45:00,27.94,27.96,27.93,27.94,36233.0,24.3903,24.4078,24.3816,24.3903,36233.0
2021-07-16 12:50:00,27.94,27.95,27.93,27.94,33901.0,24.3903,24.399,24.3816,24.3903,33901.0
2021-07-16 12:55:00,27.95,27.96,27.93,27.95,31556.0,24.399,24.4078,24.3816,24.399,31556.0
2021-07-16 13:00:00,27.95,28.0,27.95,28.0,30957.0,24.399,24.4427,24.399,24.4427,30957.0
2021-07-16 13:05:00,28.01,28.04,28.0,28.01,48700.0,24.4514,24.4776,24.4427,24.4514,48700.0
2021-07-16 13:10:00,28.01,28.04,28.01,28.01,41273.0,24.4514,24.4776,24.4514,24.4514,41273.0
2021-07-16 13:15:00,28.01,28.03,27.97,27.99,51341.0,24.4514,24.4689,24.4165,24.434,51341.0
2021-07-16 13:20:00,27.98,28.01,27.98,27.98,48256.0,24.4252,24.4514,24.4252,24.4252,48256.0
2021-07-16 13:25:00,27.98,27.99,27.95,27.96,27829.0,24.4252,24.434,24.399,24.4078,27829.0
2021-07-16 13:30:00,27.97,27.98,27.92,27.93,36323.0,24.4165,24.4252,24.3729,24.3816,36323.0
2021-07-16 13:35:00,27.92,27.93,27.9,27.91,29086.0,24.3729,24.3816,24.3554,24.3641,29086.0
2021-07-16 13:40:00,27.91,27.92,27.83,27.86,77344.0,24.3641,24.3729,24.2943,24.3205,77344.0
2021-07-16 13:45:00,27.85,27.87,27.84,27.84,39797.0,24.3118,24.3292,24.303,24.303,39797.0
2021-07-16 13:50:00,27.85,27.86,27.82,27.83,27591.0,24.3118,24.3205,24.2856,24.2943,27591.0
2021-07-16 13:55:00,27.83,27.84,27.82,27.84,40499.0,24.2943,24.303,24.2856,24.303,40499.0
2021-07-16 14:00:00,27.84,27.84,27.8,27.83,41186.0,24.303,24.303,24.2681,24.2943,41186.0
2021-07-16 14:05:00,27.82,27.85,27.81,27.85,34175.0,24.2856,24.3118,24.2768,24.3118,34175.0
2021-07-16 14:10:00,27.85,27.87,27.84,27.87,42670.0,24.3118,24.3292,24.303,24.3292,42670.0
2021-07-16 14:15:00,27.86,27.92,27.85,27.92,59951.0,24.3205,24.3729,24.3118,24.3729,59951.0
2021-07-16 14:20:00,27.92,27.93,27.91,27.92,46041.0,24.3729,24.3816,24.3641,24.3729,46041.0
2021-07-16 14:25:00,27.92,27.93,27.86,27.87,81683.0,24.3729,24.3816,24.3205,24.3292,81683.0
2021-07-16 14:30:00,27.87,27.9,27.81,27.81,104755.0,24.3292,24.3554,24.2768,24.2768,104755.0
2021-07-16 14:35:00,27.82,27.83,27.78,27.8,209875.0,24.2856,24.2943,24.2506,24.2681,209875.0
2021-07-16 14:40:00,27.8,27.82,27.78,27.79,39895.0,24.2681,24.2856,24.2506,24.2594,39895.0
2021-07-16 14:45:00,27.79,27.8,27.75,27.77,38798.0,24.2594,24.2681,24.2245,24.2419,38798.0
2021-07-16 14:50:00,27.77,27.78,27.73,27.74,41983.0,24.2419,24.2506,24.207,24.2157,41983.0
2021-07-16 14:55:00,27.74,27.76,27.71,27.72,196835.0,24.2157,24.2332,24.1895,24.1983,196835.0
2021-07-16 15:00:00,27.72,27.72,27.62,27.62,94511.0,24.1983,24.1983,24.111,24.111,94511.0
2021-07-16 15:05:00,27.62,27.65,27.61,27.64,45272.0,24.111,24.1372,24.1022,24.1284,45272.0
2021-07-16 15:10:00,27.64,27.65,27.57,27.62,98239.0,24.1284,24.1372,24.0673,24.111,98239.0
2021-07-16 15:15:00,27.62,27.63,27.58,27.61,89254.0,24.111,24.1197,24.0761,24.1022,89254.0
2021-07-16 15:20:00,27.61,27.61,27.56,27.57,80752.0,24.1022,24.1022,24.0586,24.0673,80752.0
2021-07-16 15:25:00,27.57,27.57,27.49,27.51,119610.0,24.0673,24.0673,23.9975,24.015,119610.0
2021-07-16 15:30:00,27.51,27.55,27.47,27.53,112477.0,24.015,24.0499,23.98,24.0324,112477.0
2021-07-16 15:35:00,27.52,27.54,27.49,27.54,80457.0,24.0237,24.0411,23.9975,24.0411,80457.0
2021-07-16 15:40:00,27.54,27.58,27.51,27.53,133555.0,24.0411,24.0761,24.015,24.0324,133555.0
2021-07-16 15:45:00,27.52,27.55,27.46,27.47,163999.0,24.0237,24.0499,23.9713,23.98,163999.0
2021-07-16 15:50:00,27.47,27.53,27.45,27.51,329247.0,23.98,24.0324,23.9626,24.015,329247.0
2021-07-16 15:55:00,27.51,27.58,27.49,27.53,528320.0,24.015,24.0761,23.9975,24.0324,528320.0
2021-07-19 09:30:00,27.12,27.32,26.91,27.29,578724.0,23.6745,23.8491,23.4912,23.8229,578724.0
2021-07-19 09:35:00,27.28,27.46,27.25,27.36,330487.0,23.8142,23.9713,23.788,23.884,330487.0
2021-07-19 09:40:00,27.37,27.55,27.33,27.53,401161.0,23.8927,24.0499,23.8578,24.0324,401161.0
2021-07-19 09:45:00,27.54,27.73,27.52,27.55,509872.0,24.0411,24.207,24.0237,24.0499,509872.0
2021-07-19 09:50:00,27.54,27.54,27.25,27.25,186730.0,24.0411,24.0411,23.788,23.788,186730.0
2021-07-19 09:55:00,27.25,27.37,27.22,27.31,197338.0,23.788,23.8927,23.7618,23.8404,197338.0
2021-07-19 10:00:00,27.31,27.37,27.26,27.36,189042.0,23.8404,23.8927,23.7967,23.884,189042.0
2021-07-19 10:05:00,27.37,27.42,27.29,27.35,98969.0,23.8927,23.9364,23.8229,23.8753,98969.0
2021-07-19 10:10:00,27.35,27.38,27.29,27.3,54478.0,23.8753,23.9015,23.8229,23.8316,54478.0
2021-07-19 10:15:00,27.3,27.33,27.2,27.24,180343.0,23.8316,23.8578,23.7443,23.7793,180343.0
2021-07-19 10:20:00,27.23,27.44,27.2,27.43,137056.0,23.7705,23.9538,23.7443,23.9451,137056.0
2021-07-19 10:25:00,27.43,27.56,27.39,27.55,132841.0,23.9451,24.0586,23.9102,24.0499,132841.0
2021-07-19 10:30:00,27.55,27.64,27.52,27.64,217535.0,24.0499,24.1284,24.0237,24.1284,217535.0
2021-07-19 10:35:00,27.64,27.76,27.59,27.76,150138.0,24.1284,24.2332,24.0848,24.2332,150138.0
2021-07-19 10:40:00,27.76,27.78,27.68,27.75,318742.0,24.2332,24.2506,24.1634,24.2245,318742.0
2021-07-19 10:45:00,27.74,27.76,27.73,27.74,93033.0,24.2157,24.2332,24.207,24.2157,93033.0
2021-07-19 10:50:00,27.74,27.76,27.68,27.7,140016.0,24.2157,24.2332,24.1634,24.1808,140016.0
2021-07-19 10:55:00,27.69,27.7,27.61,27.67,69471.0,24.1721,24.1808,24.1022,24.1546,69471.0
2021-07-19 11:00:00,27.68,27.76,27.59,27.71,134052.0,24.1634,24.2332,24.0848,24.1895,134052.0
2021-07-19 11:05:00,27.72,27.73,27.65,27.7,79163.0,24.1983,24.207,24.1372,24.1808,79163.0
2021-07-19 11:10:00,27.7,27.72,27.65,27.69,54331.0,24.1808,24.1983,24.1372,24.1721,54331.0
2021-07-19 11:15:00,27.69,27.7,27.64,27.66,198192.0,24.1721,24.1808,24.1284,24.1459,198192.0
2021-07-19 11:20:00,27.65,27.65,27.54,27.54,67275.0,24.1372,24.1372,24.0411,24.0411,67275.0
2021-07-19 11:25:00,27.54,27.57,27.49,27.54,109797.0,24.0411,24.0673,23.9975,24.0411,109797.0
2021-07-19 11:30:00,27.53,27.7,27.52,27.69,185082.0,24.0324,24.1808,24.0237,24.1721,185082.0
2021-07-19 11:35:00,27.69,27.71,27.63,27.66,114686.0,24.1721,24.1895,24.1197,24.1459,114686.0
2021-07-19 11:40:00,27.66,27.71,27.64,27.7,236885.0,24.1459,24.1895,24.1284,24.1808,236885.0
2021-07-19 11:45:00,27.7,27.78,27.7,27.76,96431.0,24.1808,24.2506,24.1808,24.2332,96431.0
2021-07-19 11:50:00,27.75,27.8,27.72,27.73,74143.0,24.2245,24.2681,24.1983,24.207,74143.0
2021-07-19 11:55:00,27.73,27.78,27.7,27.75,46601.0,24.207,24.2506,24.1808,24.2245,46601.0
2021-07-19 12:00:00,27.74,27.74,27.59,27.59,86956.0,24.2157,24.2157,24.0848,24.0848,86956.0
2021-07-19 12:05:00,27.59,27.62,27.55,27.55,145712.0,24.0848,24.111,24.0499,24.0499,145712.0
2021-07-19 12:10:00,27.55,27.57,27.52,27.55,114211.0,24.0499,24.0673,24.0237,24.0499,114211.0
2021-07-19 12:15:00,27.54,27.57,27.51,27.51,80077.0,24.0411,24.0673,24.015,24.015,80077.0
2021-07-19 12:20:00,27.51,27.57,27.49,27.55,82987.0,24.015,24.0673,23.9975,24.0499,82987.0
2021-07-19 12:25:00,27.56,27.57,27.49,27.5,50427.0,24.0586,24.0673,23.9975,24.0062,50427.0
2021-07-19 12:30:00,27.51,27.54,27.46,27.51,169285.0,24.015,24.0411,23.9713,24.015,169285.0
2021-07-19 12:35:00,27.51,27.52,27.49,27.51,78532.0,24.015,24.0237,23.9975,24.015,78532.0
2021-07-19 12:40:00,27.51,27.51,27.42,27.44,57429.0,24.015,24.015,23.9364,23.9538,57429.0
2021-07-19 12:45:00,27.44,27.48,27.43,27.46,42529.0,23.9538,23.9888,23.9451,23.9713,42529.0
2021-07-19 12:50:00,27.46,27.51,27.44,27.48,123205.0,23.9713,24.015,23.9538,23.9888,123205.0
2021-07-19 12:55:00,27.48,27.51,27.44,27.49,34825.0,23.9888,24.015,23.9538,23.9975,34825.0
2021-07-19 13:00:00,27.49,27.6,27.48,27.57,107920.0,23.9975,24.0935,23.9888,24.0673,107920.0
2021-07-19 13:05:00,27.57,27.63,27.54,27.62,35700.0,24.0673,24.1197,24.0411,24.111,35700.0
2021-07-19 13:10:00,27.63,27.63,27.54,27.56,44325.0,24.1197,24.1197,24.0411,24.0586,44325.0
2021-07-19 13:15:00,27.57,27.58,27.48,27.49,117372.0,24.0673,24.0761,23.9888,23.9975,117372.0
2021-07-19 13:20:00,27.49,27.51,27.42,27.46,74085.0,23.9975,24.015,23.9364,23.9713,74085.0
2021-07-19 13:25:00,27.45,27.45,27.37,27.41,45632.0,23.9626,23.9626,23.8927,23.9277,45632.0
2021-07-19 13:30:00,27.41,27.41,27.34,27.36,60517.0,23.9277,23.9277,23.8665,23.884,60517.0
2021-07-19 13:35:00,27.37,27.45,27.36,27.43,47321.0,23.8927,23.9626,23.884,23.9451,47321.0
2021-07-19 13:40:00,27.43,27.5,27.42,27.48,292902.0,23.9451,24.0062,23.9364,23.9888,292902.0
2021-07-19 13:45:00,27.48,27.53,27.45,27.46,329236.0,23.9888,24.0324,23.9626,23.9713,329236.0
2021-07-19 13:50:00,27.46,27.49,27.41,27.48,43213.0,23.9713,23.9975,23.9277,23.9888,43213.0
2021-07-19 13:55:00,27.49,27.5,27.46,27.49,51468.0,23.9975,24.0062,23.9713,23.9975,51468.0
2021-07-19 14:00:00,27.49,27.57,27.49,27.52,66026.0,23.9975,24.0673,23.9975,24.0237,66026.0
2021-07-19 14:05:00,27.51,27.53,27.45,27.47,71799.0,24.015,24.0324,23.9626,23.98,71799.0
2021-07-19 14:10:00,27.46,27.51,27.45,27.47,60493.0,23.9713,24.015,23.9626,23.98,60493.0
2021-07-19 14:15:00,27.47,27.52,27.45,27.52,36088.0,23.98,24.0237,23.9626,24.0237,36088.0
2021-07-19 14:20:00,27.52,27.53,27.46,27.46,129957.0,24.0237,24.0324,23.9713,23.9713,129957.0
2021-07-19 14:25:00,27.46,27.48,27.42,27.47,84778.0,23.9713,23.9888,23.9364,23.98,84778.0
2021-07-19 14:30:00,27.48,27.48,27.42,27.46,53731.0,23.9888,23.9888,23.9364,23.9713,53731.0
2021-07-19 14:35:00,27.46,27.47,27.38,27.39,97664.0,23.9713,23.98,23.9015,23.9102,97664.0
2021-07-19 14:40:00,27.39,27.41,27.36,27.37,62857.0,23.9102,23.9277,23.884,23.8927,62857.0
2021-07-19 14:45:00,27.37,27.43,27.35,27.4,69020.0,23.8927,23.9451,23.8753,23.9189,69020.0
2021-07-19 14:50:00,27.41,27.44,27.37,27.4,69545.0,23.9277,23.9538,23.8927,23.9189,69545.0
2021-07-19 14:55:00,27.39,27.46,27.39,27.41,69387.0,23.9102,23.9713,23.9102,23.9277,69387.0
2021-07-19 15:00:00,27.41,27.44,27.39,27.44,78121.0,23.9277,23.9538,23.9102,23.9538,78121.0
2021-07-19 15:05:00,27.43,27.47,27.4,27.45,70848.0,23.9451,23.98,23.9189,23.9626,70848.0
2021-07-19 15:10:00,27.45,27.5,27.43,27.44,76194.0,23.9626,24.0062,23.9451,23.9538,76194.0
2021-07-19 15:15:00,27.45,27.46,27.39,27.39,73709.0,23.9626,23.9713,23.9102,23.9102,73709.0
2021-07-19 15:20:00,27.39,27.41,27.38,27.39,94325.0,23.9102,23.9277,23.9015,23.9102,94325.0
2021-07-19 15:25:00,27.39,27.43,27.38,27.39,101352.0,23.9102,23.9451,23.9015,23.9102,101352.0
2021-07-19 15:30:00,27.39,27.44,27.39,27.43,161175.0,23.9102,23.9538,23.9102,23.9451,161175.0
2021-07-19 15:35:00,27.43,27.5,27.42,27.49,166133.0,23.9451,24.0062,23.9364,23.9975,166133.0
2021-07-19 15:40:00,27.5,27.5,27.45,27.48,182500.0,24.0062,24.0062,23.9626,23.9888,182500.0
2021-07-19 15:45:00,27.49,27.49,27.44,27.47,203108.0,23.9975,23.9975,23.9538,23.98,203108.0
2021-07-19 15:50:00,27.47,27.51,27.45,27.49,355531.0,23.98,24.015,23.9626,23.9975,355531.0
2021-07-19 15:55:00,27.5,27.6,27.48,27.6,461664.0,24.0062,24.0935,23.9888,24.0935,461664.0
2021-07-20 09:30:00,27.74,28.33,27.74,28.32,574613.0,24.2157,24.7308,24.2157,24.722,574613.0
2021-07-20 09:35:00,28.33,28.33,28.2,28.27,294098.0,24.7308,24.7308,24.6173,24.6784,294098.0
2021-07-20 09:40:00,28.27,28.29,28.12,28.23,180378.0,24.6784,24.6959,24.5475,24.6435,180378.0
2021-07-20 09:45:00,28.23,28.26,28.15,28.26,146638.0,24.6435,24.6697,24.5736,24.6697,146638.0
2021-07-20 09:50:00,28.26,28.36,28.22,28.36,240842.0,24.6697,24.757,24.6347,24.757,240842.0
2021-07-20 09:55:00,28.35,28.48,28.33,28.46,234288.0,24.7482,24.8617,24.7308,24.8443,234288.0
2021-07-20 10:00:00,28.46,28.49,28.36,28.41,147854.0,24.8443,24.8704,24.757,24.8006,147854.0
2021-07-20 10:05:00,28.4,28.46,28.35,28.46,103462.0,24.7919,24.8443,24.7482,24.8443,103462.0
2021-07-20 10:10:00,28.46,28.56,28.45,28.55,117906.0,24.8443,24.9316,24.8355,24.9228,117906.0
2021-07-20 10:15:00,28.56,28.6,28.54,28.55,90304.0,24.9316,24.9665,24.9141,24.9228,90304.0
2021-07-20 10:20:00,28.55,28.63,28.54,28.62,84775.0,24.9228,24.9927,24.9141,24.9839,84775.0
2021-07-20 10:25:00,28.62,28.63,28.54,28.6,103792.0,24.9839,24.9927,24.9141,24.9665,103792.0
2021-07-20 10:30:00,28.6,28.63,28.49,28.5,77669.0,24.9665,24.9927,24.8704,24.8792,77669.0
2021-07-20 10:35:00,28.5,28.52,28.41,28.45,85928.0,24.8792,24.8966,24.8006,24.8355,85928.0
2021-07-20 10:40:00,28.45,28.55,28.44,28.54,74250.0,24.8355,24.9228,24.8268,24.9141,74250.0
2021-07-20 10:45:00,28.55,28.55,28.47,28.5,64996.0,24.9228,24.9228,24.853,24.8792,64996.0
2021-07-20 10:50:00,28.5,28.52,28.49,28.5,59958.0,24.8792,24.8966,24.8704,24.8792,59958.0
2021-07-20 10:55:00,28.5,28.55,28.46,28.55,82761.0,24.8792,24.9228,24.8443,24.9228,82761.0
2021-07-20 11:00:00,28.55,28.63,28.54,28.59,114684.0,24.9228,24.9927,24.9141,24.9577,114684.0
2021-07-20 11:05:00,28.59,28.61,28.55,28.57,77296.0,24.9577,24.9752,24.9228,24.9403,77296.0
2021-07-20 11:10:00,28.56,28.62,28.48,28.59,181225.0,24.9316,24.9839,24.8617,24.9577,181225.0
2021-07-20 11:15:00,28.59,28.59,28.53,28.56,108514.0,24.9577,24.9577,24.9054,24.9316,108514.0
2021-07-20 11:20:00,28.56,28.6,28.55,28.6,65727.0,24.9316,24.9665,24.9228,24.9665,65727.0
2021-07-20 11:25:00,28.6,28.67,28.56,28.58,163718.0,24.9665,25.0276,24.9316,24.949,163718.0
2021-07-20 11:30:00,28.58,28.58,28.47,28.51,69602.0,24.949,24.949,24.853,24.8879,69602.0
2021-07-20 11:35:00,28.5,28.51,28.46,28.46,64427.0,24.8792,24.8879,24.8443,24.8443,64427.0
2021-07-20 11:40:00,28.46,28.58,28.46,28.57,57318.0,24.8443,24.949,24.8443,24.9403,57318.0
2021-07-20 11:45:00,28.58,28.59,28.55,28.59,46712.0,24.949,24.9577,24.9228,24.9577,46712.0
2021-07-20 11:50:00,28.59,28.63,28.57,28.61,78860.0,24.9577,24.9927,24.9403,24.9752,78860.0
2021-07-20 11:55:00,28.6,28.62,28.52,28.53,92677.0,24.9665,24.9839,24.8966,24.9054,92677.0
2021-07-20 12:00:00,28.54,28.57,28.48,28.49,161980.0,24.9141,24.9403,24.8617,24.8704,161980.0
2021-07-20 12:05:00,28.49,28.49,28.42,28.44,85950.0,24.8704,24.8704,24.8093,24.8268,85950.0
2021-07-20 12:10:00,28.43,28.47,28.42,28.45,67323.0,24.8181,24.853,24.8093,24.8355,67323.0
2021-07-20 12:15:00,28.46,28.51,28.44,28.48,94897.0,24.8443,24.8879,24.8268,24.8617,94897.0
2021-07-20 12:20:00,28.48,28.51,28.47,28.49,80176.0,24.8617,24.8879,24.853,24.8704,80176.0
2021-07-20 12:25:00,28.49,28.5,28.45,28.46,93180.0,24.8704,24.8792,24.8355,24.8443,93180.0
2021-07-20 12:30:00,28.46,28.52,28.44,28.51,74099.0,24.8443,24.8966,24.8268,24.8879,74099.0
2021-07-20 12:35:00,28.5,28.52,28.42,28.43,89062.0,24.8792,24.8966,24.8093,24.8181,89062.0
2021-07-20 12:40:00,28.43,28.45,28.42,28.43,87689.0,24.8181,24.8355,24.8093,24.8181,87689.0
2021-07-20 12:45:00,28.43,28.49,28.42,28.48,86936.0,24.8181,24.8704,24.8093,24.8617,86936.0
2021-07-20 12:50:00,28.49,28.51,28.44,28.44,91659.0,24.8704,24.8879,24.8268,24.8268,91659.0
2021-07-20 12:55:00,28.45,28.45,28.39,28.39,76684.0,24.8355,24.8355,24.7831,24.7831,76684.0
2021-07-20 13:00:00,28.4,28.42,28.3,28.3,116469.0,24.7919,24.8093,24.7046,24.7046,116469.0
2021-07-20 13:05:00,28.3,28.31,28.23,28.24,84076.0,24.7046,24.7133,24.6435,24.6522,84076.0
2021-07-20 13:10:00,28.24,28.3,28.23,28.27,72550.0,24.6522,24.7046,24.6435,24.6784,72550.0
2021-07-20 13:15:00,28.27,28.28,28.24,28.24,73356.0,24.6784,24.6871,24.6522,24.6522,73356.0
2021-07-20 13:20:00,28.24,28.25,28.2,28.2,95764.0,24.6522,24.6609,24.6173,24.6173,95764.0
2021-07-20 13:25:00,28.2,28.22,28.17,28.21,69571.0,24.6173,24.6347,24.5911,24.626,69571.0
2021-07-20 13:30:00,28.2,28.26,28.2,28.25,79278.0,24.6173,24.6697,24.6173,24.6609,79278.0
2021-07-20 13:35:00,28.25,28.26,28.23,28.24,71148.0,24.6609,24.6697,24.6435,24.6522,71148.0
2021-07-20 13:40:00,28.24,28.26,28.22,28.23,86638.0,24.6522,24.6697,24.6347,24.6435,86638.0
2021-07-20 13:45:00,28.23,28.26,28.15,28.17,120167.0,24.6435,24.6697,24.5736,24.5911,120167.0
2021-07-20 13:50:00,28.17,28.21,28.16,28.17,98896.0,24.5911,24.626,24.5824,24.5911,98896.0
2021-07-20 13:55:00,28.17,28.22,28.16,28.16,105320.0,24.5911,24.6347,24.5824,24.5824,105320.0
2021-07-20 14:00:00,28.16,28.25,28.16,28.21,106311.0,24.5824,24.6609,24.5824,24.626,106311.0
2021-07-20 14:05:00,28.22,28.24,28.16,28.16,186814.0,24.6347,24.6522,24.5824,24.5824,186814.0
2021-07-20 14:10:00,28.17,28.22,28.16,28.19,95492.0,24.5911,24.6347,24.5824,24.6086,95492.0
2021-07-20 14:15:00,28.2,28.25,28.19,28.23,131976.0,24.6173,24.6609,24.6086,24.6435,131976.0
2021-07-20 14:20:00,28.22,28.24,28.18,28.18,102443.0,24.6347,24.6522,24.5998,24.5998,102443.0
2021-07-20 14:25:00,28.18,28.23,28.17,28.21,109471.0,24.5998,24.6435,24.5911,24.626,109471.0
2021-07-20 14:30:00,28.21,28.23,28.19,28.19,105118.0,24.626,24.6435,24.6086,24.6086,105118.0
2021-07-20 14:35:00,28.19,28.21,28.16,28.16,153638.0,24.6086,24.626,24.5824,24.5824,153638.0
2021-07-20 14:40:00,28.16,28.19,28.14,28.18,126225.0,24.5824,24.6086,24.5649,24.5998,126225.0
2021-07-20 14:45:00,28.18,28.2,28.14,28.16,134422.0,24.5998,24.6173,24.5649,24.5824,134422.0
2021-07-20 14:50:00,28.16,28.26,28.15,28.24,93605.0,24.5824,24.6697,24.5736,24.6522,93605.0
2021-07-20 14:55:00,28.24,28.24,28.19,28.2,85717.0,24.6522,24.6522,24.6086,24.6173,85717.0
2021-07-20 15:00:00,28.2,28.25,28.19,28.24,68680.0,24.6173,24.6609,24.6086,24.6522,68680.0
2021-07-20 15:05:00,28.24,28.27,28.24,28.27,93288.0,24.6522,24.6784,24.6522,24.6784,93288.0
2021-07-20 15:10:00,28.27,28.39,28.26,28.36,91316.0,24.6784,24.7831,24.6697,24.757,91316.0
2021-07-20 15:15:00,28.36,28.36,28.29,28.3,119507.0,24.757,24.757,24.6959,24.7046,119507.0
2021-07-20 15:20:00,28.3,28.34,28.29,28.33,87782.0,24.7046,24.7395,24.6959,24.7308,87782.0
2021-07-20 15:25:00,28.34,28.36,28.3,28.36,148216.0,24.7395,24.757,24.7046,24.757,148216.0
2021-07-20 15:30:00,28.36,28.38,28.33,28.35,89851.0,24.757,24.7744,24.7308,24.7482,89851.0
2021-07-20 15:35:00,28.36,28.37,28.3,28.3,133954.0,24.757,24.7657,24.7046,24.7046,133954.0
2021-07-20 15:40:00,28.3,28.31,28.25,28.25,141698.0,24.7046,24.7133,24.6609,24.6609,141698.0
2021-07-20 15:45:00,28.25,28.26,28.22,28.24,214408.0,24.6609,24.6697,24.6347,24.6522,214408.0
2021-07-20 15:50:00,28.24,28.26,28.18,28.23,526448.0,24.6522,24.6697,24.5998,24.6435,526448.0
2021-07-20 15:55:00,28.22,28.23,28.15,28.2,1259829.0,24.6347,24.6435,24.5736,24.6173,1259829.0
2021-07-21 09:30:00,28.45,28.45,28.07,28.13,234042.0,24.8355,24.8355,24.5038,24.5562,234042.0
2021-07-21 09:35:00,28.12,28.29,28.1,28.27,110254.0,24.5475,24.6959,24.53,24.6784,110254.0
2021-07-21 09:40:00,28.26,28.3,28.17,28.28,205517.0,24.6697,24.7046,24.5911,24.6871,205517.0
2021-07-21 09:45:00,28.29,28.46,28.27,28.44,119195.0,24.6959,24.8443,24.6784,24.8268,119195.0
2021-07-21 09:50:00,28.43,28.51,28.42,28.49,62896.0,24.8181,24.8879,24.8093,24.8704,62896.0
2021-07-21 09:55:00,28.48,28.54,28.47,28.54,65203.0,24.8617,24.9141,24.853,24.9141,65203.0
2021-07-21 10:00:00,28.54,28.57,28.52,28.57,65352.0,24.9141,24.9403,24.8966,24.9403,65352.0
2021-07-21 10:05:00,28.56,28.56,28.47,28.47,84025.0,24.9316,24.9316,24.853,24.853,84025.0
2021-07-21 10:10:00,28.47,28.51,28.44,28.49,84202.0,24.853,24.8879,24.8268,24.8704,84202.0
2021-07-21 10:15:00,28.5,28.5,28.42,28.5,88792.0,24.8792,24.8792,24.8093,24.8792,88792.0
2021-07-21 10:20:00,28.5,28.56,28.49,28.52,64866.0,24.8792,24.9316,24.8704,24.8966,64866.0
2021-07-21 10:25:00,28.52,28.56,28.44,28.45,62705.0,24.8966,24.9316,24.8268,24.8355,62705.0
2021-07-21 10:30:00,28.44,28.45,28.4,28.41,61724.0,24.8268,24.8355,24.7919,24.8006,61724.0
2021-07-21 10:35:00,28.42,28.47,28.41,28.43,84296.0,24.8093,24.853,24.8006,24.8181,84296.0
2021-07-21 10:40:00,28.43,28.47,28.38,28.39,50727.0,24.8181,24.853,24.7744,24.7831,50727.0
2021-07-21 10:45:00,28.38,28.41,28.33,28.35,122305.0,24.7744,24.8006,24.7308,24.7482,122305.0
2021-07-21 10:50:00,28.34,28.38,28.34,28.34,87852.0,24.7395,24.7744,24.7395,24.7395,87852.0
2021-07-21 10:55:00,28.35,28.37,28.32,28.36,62782.0,24.7482,24.7657,24.722,24.757,62782.0
2021-07-21 11:00:00,28.36,28.4,28.36,28.39,106698.0,24.757,24.7919,24.757,24.7831,106698.0
2021-07-21 11:05:00,28.38,28.41,28.38,28.4,88046.0,24.7744,24.8006,24.7744,24.7919,88046.0
2021-07-21 11:10:00,28.4,28.41,28.34,28.35,80648.0,24.7919,24.8006,24.7395,24.7482,80648.0
2021-07-21 11:15:00,28.34,28.4,28.34,28.37,199219.0,24.7395,24.7919,24.7395,24.7657,199219.0
2021-07-21 11:20:00,28.37,28.4,28.36,28.36,133911.0,24.7657,24.7919,24.757,24.757,133911.0
2021-07-21 11:25:00,28.36,28.36,28.28,28.28,130037.0,24.757,24.757,24.6871,24.6871,130037.0
2021-07-21 11:30:00,28.29,28.36,28.28,28.35,107445.0,24.6959,24.757,24.6871,24.7482,107445.0
2021-07-21 11:35:00,28.35,28.38,28.33,28.34,91187.0,24.7482,24.7744,24.7308,24.7395,91187.0
2021-07-21 11:40:00,28.34,28.36,28.32,28.34,97566.0,24.7395,24.757,24.722,24.7395,97566.0
2021-07-21 11:45:00,28.35,28.42,28.33,28.42,94668.0,24.7482,24.8093,24.7308,24.8093,94668.0
2021-07-21 11:50:00,28.41,28.5,28.41,28.46,82177.0,24.8006,24.8792,24.8006,24.8443,82177.0
2021-07-21 11:55:00,28.46,28.5,28.45,28.47,72339.0,24.8443,24.8792,24.8355,24.853,72339.0
2021-07-21 12:00:00,28.47,28.5,28.46,28.46,110811.0,24.853,24.8792,24.8443,24.8443,110811.0
2021-07-21 12:05:00,28.47,28.49,28.46,28.46,35379.0,24.853,24.8704,24.8443,24.8443,35379.0
2021-07-21 12:10:00,28.46,28.49,28.45,28.47,50095.0,24.8443,24.8704,24.8355,24.853,50095.0
2021-07-21 12:15:00,28.47,28.48,28.45,28.48,59893.0,24.853,24.8617,24.8355,24.8617,59893.0
2021-07-21 12:20:00,28.48,28.5,28.47,28.49,42721.0,24.8617,24.8792,24.853,24.8704,42721.0
2021-07-21 12:25:00,28.49,28.5,28.45,28.45,46600.0,24.8704,24.8792,24.8355,24.8355,46600.0
2021-07-21 12:30:00,28.46,28.48,28.45,28.46,44003.0,24.8443,24.8617,24.8355,24.8443,44003.0
2021-07-21 12:35:00,28.46,28.48,28.44,28.47,46697.0,24.8443,24.8617,24.8268,24.853,46697.0
2021-07-21 12:40:00,28.47,28.47,28.44,28.44,61335.0,24.853,24.853,24.8268,24.8268,61335.0
2021-07-21 12:45:00,28.45,28.46,28.41,28.42,40163.0,24.8355,24.8443,24.8006,24.8093,40163.0
2021-07-21 12:50:00,28.42,28.44,28.4,28.41,47919.0,24.8093,24.8268,24.7919,24.8006,47919.0
2021-07-21 12:55:00,28.41,28.41,28.38,28.41,36961.0,24.8006,24.8006,24.7744,24.8006,36961.0
2021-07-21 13:00:00,28.41,28.45,28.4,28.44,29359.0,24.8006,24.8355,24.7919,24.8268,29359.0
2021-07-21 13:05:00,28.44,28.44,28.41,28.43,112176.0,24.8268,24.8268,24.8006,24.8181,112176.0
2021-07-21 13:10:00,28.42,28.45,28.39,28.42,134744.0,24.8093,24.8355,24.7831,24.8093,134744.0
2021-07-21 13:15:00,28.42,28.49,28.3,28.42,2436954.0,24.8093,24.8704,24.7046,24.8093,2436954.0
2021-07-21 13:20:00,28.42,28.43,28.36,28.41,71614.0,24.8093,24.8181,24.757,24.8006,71614.0
2021-07-21 13:25:00,28.4,28.49,28.4,28.49,34316.0,24.7919,24.8704,24.7919,24.8704,34316.0
2021-07-21 13:30:00,28.49,28.53,28.47,28.51,102753.0,24.8704,24.9054,24.853,24.8879,102753.0
2021-07-21 13:35:00,28.51,28.55,28.48,28.55,47944.0,24.8879,24.9228,24.8617,24.9228,47944.0
2021-07-21 13:40:00,28.54,28.55,28.51,28.52,26635.0,24.9141,24.9228,24.8879,24.8966,26635.0
2021-07-21 13:45:00,28.53,28.53,28.51,28.53,29831.0,24.9054,24.9054,24.8879,24.9054,29831.0
2021-07-21 13:50:00,28.53,28.59,28.52,28.58,40944.0,24.9054,24.9577,24.8966,24.949,40944.0
2021-07-21 13:55:00,28.59,28.59,28.54,28.56,55367.0,24.9577,24.9577,24.9141,24.9316,55367.0
2021-07-21 14:00:00,28.55,28.57,28.54,28.55,23722.0,24.9228,24.9403,24.9141,24.9228,23722.0
2021-07-21 14:05:00,28.54,28.55,28.5,28.52,48142.0,24.9141,24.9228,24.8792,24.8966,48142.0
2021-07-21 14:10:00,28.51,28.51,28.45,28.48,60941.0,24.8879,24.8879,24.8355,24.8617,60941.0
2021-07-21 14:15:00,28.48,28.53,28.47,28.52,120036.0,24.8617,24.9054,24.853,24.8966,120036.0
2021-07-21 14:20:00,28.52,28.56,28.5,28.54,37174.0,24.8966,24.9316,24.8792,24.9141,37174.0
2021-07-21 14:25:00,28.55,28.58,28.53,28.58,24999.0,24.9228,24.949,24.9054,24.949,24999.0
2021-07-21 14:30:00,28.58,28.58,28.54,28.54,52614.0,24.949,24.949,24.9141,24.9141,52614.0
2021-07-21 14:35:00,28.55,28.55,28.49,28.52,32579.0,24.9228,24.9228,24.8704,24.8966,32579.0
2021-07-21 14:40:00,28.52,28.52,28.49,28.52,28315.0,24.8966,24.8966,24.8704,24.8966,28315.0
2021-07-21 14:45:00,28.51,28.54,28.5,28.51,48447.0,24.8879,24.9141,24.8792,24.8879,48447.0
2021-07-21 14:50:00,28.5,28.52,28.49,28.51,56664.0,24.8792,24.8966,24.8704,24.8879,56664.0
2021-07-21 14:55:00,28.5,28.52,28.49,28.51,39273.0,24.8792,24.8966,24.8704,24.8879,39273.0
2021-07-21 15:00:00,28.51,28.56,28.5,28.55,65657.0,24.8879,24.9316,24.8792,24.9228,65657.0
2021-07-21 15:05:00,28.55,28.57,28.54,28.57,45765.0,24.9228,24.9403,24.9141,24.9403,45765.0
2021-07-21 15:10:00,28.57,28.58,28.55,28.57,49067.0,24.9403,24.949,24.9228,24.9403,49067.0
2021-07-21 15:15:00,28.57,28.62,28.56,28.62,72286.0,24.9403,24.9839,24.9316,24.9839,72286.0
2021-07-21 15:20:00,28.62,28.63,28.57,28.58,77190.0,24.9839,24.9927,24.9403,24.949,77190.0
2021-07-21 15:25:00,28.58,28.63,28.57,28.63,91923.0,24.949,24.9927,24.9403,24.9927,91923.0
2021-07-21 15:30:00,28.63,28.64,28.54,28.55,165575.0,24.9927,25.0014,24.9141,24.9228,165575.0
2021-07-21 15:35:00,28.55,28.56,28.51,28.54,151700.0,24.9228,24.9316,24.8879,24.9141,151700.0
2021-07-21 15:40:00,28.54,28.56,28.53,28.55,136930.0,24.9141,24.9316,24.9054,24.9228,136930.0
2021-07-21 15:45:00,28.55,28.56,28.5,28.51,153617.0,24.9228,24.9316,24.8792,24.8879,153617.0
2021-07-21 15:50:00,28.51,28.52,28.46,28.5,324482.0,24.8879,24.8966,24.8443,24.8792,324482.0
2021-07-21 15:55:00,28.5,28.53,28.48,28.53,499331.0,24.8792,24.9054,24.8617,24.9054,499331.0
2021-07-22 09:30:00,28.59,28.64,28.48,28.5,142990.0,24.9577,25.0014,24.8617,24.8792,142990.0
2021-07-22 09:35:00,28.5,28.53,28.41,28.49,115646.0,24.8792,24.9054,24.8006,24.8704,115646.0
2021-07-22 09:40:00,28.49,28.54,28.38,28.52,76607.0,24.8704,24.9141,24.7744,24.8966,76607.0
2021-07-22 09:45:00,28.52,28.53,28.35,28.36,65300.0,24.8966,24.9054,24.7482,24.757,65300.0
2021-07-22 09:50:00,28.36,28.42,28.34,28.38,59867.0,24.757,24.8093,24.7395,24.7744,59867.0
2021-07-22 09:55:00,28.37,28.37,28.3,28.34,60268.0,24.7657,24.7657,24.7046,24.7395,60268.0
2021-07-22 10:00:00,28.34,28.38,28.29,28.31,63909.0,24.7395,24.7744,24.6959,24.7133,63909.0
2021-07-22 10:05:00,28.31,28.35,28.28,28.34,59061.0,24.7133,24.7482,24.6871,24.7395,59061.0
2021-07-22 10:10:00,28.34,28.36,28.31,28.33,47308.0,24.7395,24.757,24.7133,24.7308,47308.0
2021-07-22 10:15:00,28.33,28.38,28.31,28.34,46546.0,24.7308,24.7744,24.7133,24.7395,46546.0
2021-07-22 10:20:00,28.33,28.33,28.27,28.27,44332.0,24.7308,24.7308,24.6784,24.6784,44332.0
2021-07-22 10:25:00,28.27,28.3,28.26,28.28,34984.0,24.6784,24.7046,24.6697,24.6871,34984.0
2021-07-22 10:30:00,28.28,28.3,28.22,28.25,57624.0,24.6871,24.7046,24.6347,24.6609,57624.0
2021-07-22 10:35:00,28.25,28.3,28.23,28.29,49318.0,24.6609,24.7046,24.6435,24.6959,49318.0
2021-07-22 10:40:00,28.28,28.33,28.27,28.29,92843.0,24.6871,24.7308,24.6784,24.6959,92843.0
2021-07-22 10:45:00,28.28,28.3,28.23,28.24,63989.0,24.6871,24.7046,24.6435,24.6522,63989.0
2021-07-22 10:50:00,28.23,28.25,28.21,28.25,44614.0,24.6435,24.6609,24.626,24.6609,44614.0
2021-07-22 10:55:00,28.25,28.25,28.2,28.21,23695.0,24.6609,24.6609,24.6173,24.626,23695.0
2021-07-22 11:00:00,28.21,28.25,28.2,28.21,29815.0,24.626,24.6609,24.6173,24.626,29815.0
2021-07-22 11:05:00,28.2,28.22,28.14,28.14,250998.0,24.6173,24.6347,24.5649,24.5649,250998.0
2021-07-22 11:10:00,28.14,28.15,28.05,28.06,205319.0,24.5649,24.5736,24.4863,24.4951,205319.0
2021-07-22 11:15:00,28.06,28.12,28.05,28.11,142053.0,24.4951,24.5475,24.4863,24.5387,142053.0
2021-07-22 11:20:00,28.11,28.12,28.06,28.1,33130.0,24.5387,24.5475,24.4951,24.53,33130.0
2021-07-22 11:25:00,28.09,28.1,28.01,28.04,75398.0,24.5213,24.53,24.4514,24.4776,75398.0
2021-07-22 11:30:00,28.04,28.08,28.0,28.01,51024.0,24.4776,24.5125,24.4427,24.4514,51024.0
2021-07-22 11:35:00,28.0,28.07,28.0,28.07,62183.0,24.4427,24.5038,24.4427,24.5038,62183.0
2021-07-22 11:40:00,28.07,28.07,27.98,28.01,85525.0,24.5038,24.5038,24.4252,24.4514,85525.0
2021-07-22 11:45:00,28.01,28.03,27.98,28.0,83131.0,24.4514,24.4689,24.4252,24.4427,83131.0
2021-07-22 11:50:00,28.01,28.03,27.98,28.01,48104.0,24.4514,24.4689,24.4252,24.4514,48104.0
2021-07-22 11:55:00,28.01,28.01,27.97,27.99,64167.0,24.4514,24.4514,24.4165,24.434,64167.0
2021-07-22 12:00:00,28.0,28.02,27.97,27.98,48458.0,24.4427,24.4602,24.4165,24.4252,48458.0
2021-07-22 12:05:00,27.97,27.99,27.95,27.95,37597.0,24.4165,24.434,24.399,24.399,37597.0
2021-07-22 12:10:00,27.95,27.97,27.91,27.94,41915.0,24.399,24.4165,24.3641,24.3903,41915.0
2021-07-22 12:15:00,27.94,27.95,27.92,27.92,47971.0,24.3903,24.399,24.3729,24.3729,47971.0
2021-07-22 12:20:00,27.93,27.97,27.93,27.96,50256.0,24.3816,24.4165,24.3816,24.4078,50256.0
2021-07-22 12:25:00,27.96,28.01,27.95,28.01,39821.0,24.4078,24.4514,24.399,24.4514,39821.0
2021-07-22 12:30:00,28.0,28.01,27.94,27.98,111346.0,24.4427,24.4514,24.3903,24.4252,111346.0
2021-07-22 12:35:00,27.98,27.99,27.96,27.97,40256.0,24.4252,24.434,24.4078,24.4165,40256.0
2021-07-22 12:40:00,27.97,27.98,27.93,27.96,154391.0,24.4165,24.4252,24.3816,24.4078,154391.0
2021-07-22 12:45:00,27.96,27.98,27.95,27.96,43746.0,24.4078,24.4252,24.399,24.4078,43746.0
2021-07-22 12:50:00,27.96,28.03,27.95,28.02,66366.0,24.4078,24.4689,24.399,24.4602,66366.0
2021-07-22 12:55:00,28.03,28.07,28.02,28.03,30236.0,24.4689,24.5038,24.4602,24.4689,30236.0
2021-07-22 13:00:00,28.03,28.05,28.0,28.05,49883.0,24.4689,24.4863,24.4427,24.4863,49883.0
2021-07-22 13:05:00,28.05,28.06,28.04,28.04,54155.0,24.4863,24.4951,24.4776,24.4776,54155.0
2021-07-22 13:10:00,28.04,28.08,28.03,28.07,58130.0,24.4776,24.5125,24.4689,24.5038,58130.0
2021-07-22 13:15:00,28.07,28.09,28.04,28.05,51170.0,24.5038,24.5213,24.4776,24.4863,51170.0
2021-07-22 13:20:00,28.05,28.05,28.02,28.04,42102.0,24.4863,24.4863,24.4602,24.4776,42102.0
2021-07-22 13:25:00,28.05,28.06,28.0,28.0,31496.0,24.4863,24.4951,24.4427,24.4427,31496.0
2021-07-22 13:30:00,28.01,28.03,27.99,28.03,44684.0,24.4514,24.4689,24.434,24.4689,44684.0
2021-07-22 13:35:00,28.03,28.04,27.97,27.99,78331.0,24.4689,24.4776,24.4165,24.434,78331.0
2021-07-22 13:40:00,27.99,28.0,27.95,27.95,62243.0,24.434,24.4427,24.399,24.399,62243.0
2021-07-22 13:45:00,27.94,27.94,27.91,27.94,49035.0,24.3903,24.3903,24.3641,24.3903,49035.0
2021-07-22 13:50:00,27.93,27.96,27.91,27.96,60635.0,24.3816,24.4078,24.3641,24.4078,60635.0
2021-07-22 13:55:00,27.95,27.96,27.91,27.94,132339.0,24.399,24.4078,24.3641,24.3903,132339.0
2021-07-22 14:00:00,27.94,27.95,27.92,27.93,51910.0,24.3903,24.399,24.3729,24.3816,51910.0
2021-07-22 14:05:00,27.94,27.97,27.92,27.93,80982.0,24.3903,24.4165,24.3729,24.3816,80982.0
2021-07-22 14:10:00,27.93,27.94,27.9,27.91,102025.0,24.3816,24.3903,24.3554,24.3641,102025.0
2021-07-22 14:15:00,27.9,27.95,27.9,27.92,170108.0,24.3554,24.399,24.3554,24.3729,170108.0
2021-07-22 14:20:00,27.92,27.92,27.9,27.92,64556.0,24.3729,24.3729,24.3554,24.3729,64556.0
2021-07-22 14:25:00,27.92,27.94,27.9,27.92,87555.0,24.3729,24.3903,24.3554,24.3729,87555.0
2021-07-22 14:30:00,27.92,27.92,27.87,27.88,118949.0,24.3729,24.3729,24.3292,24.3379,118949.0
2021-07-22 14:35:00,27.88,27.9,27.86,27.87,82080.0,24.3379,24.3554,24.3205,24.3292,82080.0
2021-07-22 14:40:00,27.86,27.89,27.84,27.86,137712.0,24.3205,24.3467,24.303,24.3205,137712.0
2021-07-22 14:45:00,27.87,27.87,27.83,27.84,85971.0,24.3292,24.3292,24.2943,24.303,85971.0
2021-07-22 14:50:00,27.84,27.86,27.83,27.86,77948.0,24.303,24.3205,24.2943,24.3205,77948.0
2021-07-22 14:55:00,27.86,27.88,27.84,27.87,106713.0,24.3205,24.3379,24.303,24.3292,106713.0
2021-07-22 15:00:00,27.87,27.88,27.84,27.84,89495.0,24.3292,24.3379,24.303,24.303,89495.0
2021-07-22 15:05:00,27.85,27.85,27.83,27.83,76261.0,24.3118,24.3118,24.2943,24.2943,76261.0
2021-07-22 15:10:00,27.83,27.84,27.8,27.8,123593.0,24.2943,24.303,24.2681,24.2681,123593.0
2021-07-22 15:15:00,27.8,27.81,27.77,27.8,175958.0,24.2681,24.2768,24.2419,24.2681,175958.0
2021-07-22 15:20:00,27.8,27.81,27.77,27.79,103684.0,24.2681,24.2768,24.2419,24.2594,103684.0
2021-07-22 15:25:00,27.79,27.8,27.77,27.78,101820.0,24.2594,24.2681,24.2419,24.2506,101820.0
2021-07-22 15:30:00,27.78,27.78,27.73,27.75,151255.0,24.2506,24.2506,24.207,24.2245,151255.0
2021-07-22 15:35:00,27.75,27.76,27.74,27.75,98922.0,24.2245,24.2332,24.2157,24.2245,98922.0
2021-07-22 15:40:00,27.75,27.77,27.71,27.76,211774.0,24.2245,24.2419,24.1895,24.2332,211774.0
2021-07-22 15:45:00,27.76,27.78,27.75,27.77,175273.0,24.2332,24.2506,24.2245,24.2419,175273.0
2021-07-22 15:50:00,27.78,27.78,27.73,27.77,375870.0,24.2506,24.2506,24.207,24.2419,375870.0
2021-07-22 15:55:00,27.77,27.8,27.73,27.8,598710.0,24.2419,24.2681,24.207,24.2681,598710.0
2021-07-23 09:30:00,27.97,28.1,27.92,28.0,178647.0,24.4165,24.53,24.3729,24.4427,178647.0
2021-07-23 09:35:00,27.99,28.03,27.92,27.96,45169.0,24.434,24.4689,24.3729,24.4078,45169.0
2021-07-23 09:40:00,27.96,28.08,27.96,28.05,116125.0,24.4078,24.5125,24.4078,24.4863,116125.0
2021-07-23 09:45:00,28.04,28.06,27.99,27.99,58863.0,24.4776,24.4951,24.434,24.434,58863.0
2021-07-23 09:50:00,27.99,28.02,27.91,27.93,50654.0,24.434,24.4602,24.3641,24.3816,50654.0
2021-07-23 09:55:00,27.93,27.98,27.92,27.95,84373.0,24.3816,24.4252,24.3729,24.399,84373.0
2021-07-23 10:00:00,27.96,28.01,27.92,27.98,201970.0,24.4078,24.4514,24.3729,24.4252,201970.0
2021-07-23 10:05:00,27.98,28.05,27.95,28.03,131495.0,24.4252,24.4863,24.399,24.4689,131495.0
2021-07-23 10:10:00,28.03,28.08,28.01,28.08,217239.0,24.4689,24.5125,24.4514,24.5125,217239.0
2021-07-23 10:15:00,28.08,28.1,27.98,28.01,243524.0,24.5125,24.53,24.4252,24.4514,243524.0
2021-07-23 10:20:00,28.01,28.01,27.98,27.98,86042.0,24.4514,24.4514,24.4252,24.4252,86042.0
2021-07-23 10:25:00,27.98,28.04,27.98,28.04,119875.0,24.4252,24.4776,24.4252,24.4776,119875.0
2021-07-23 10:30:00,28.04,28.08,28.03,28.04,78297.0,24.4776,24.5125,24.4689,24.4776,78297.0
2021-07-23 10:35:00,28.05,28.06,28.02,28.02,120242.0,24.4863,24.4951,24.4602,24.4602,120242.0
2021-07-23 10:40:00,28.02,28.07,28.02,28.05,66491.0,24.4602,24.5038,24.4602,24.4863,66491.0
2021-07-23 10:45:00,28.05,28.06,28.0,28.05,51407.0,24.4863,24.4951,24.4427,24.4863,51407.0
2021-07-23 10:50:00,28.05,28.16,28.05,28.11,258336.0,24.4863,24.5824,24.4863,24.5387,258336.0
2021-07-23 10:55:00,28.12,28.2,28.11,28.2,105521.0,24.5475,24.6173,24.5387,24.6173,105521.0
2021-07-23 11:00:00,28.2,28.3,28.2,28.3,245765.0,24.6173,24.7046,24.6173,24.7046,245765.0
2021-07-23 11:05:00,28.3,28.39,28.29,28.3,284119.0,24.7046,24.7831,24.6959,24.7046,284119.0
2021-07-23 11:10:00,28.3,28.31,28.25,28.28,65022.0,24.7046,24.7133,24.6609,24.6871,65022.0
2021-07-23 11:15:00,28.29,28.29,28.2,28.22,51848.0,24.6959,24.6959,24.6173,24.6347,51848.0
2021-07-23 11:20:00,28.21,28.3,28.21,28.3,161829.0,24.626,24.7046,24.626,24.7046,161829.0
2021-07-23 11:25:00,28.3,28.38,28.25,28.38,217074.0,24.7046,24.7744,24.6609,24.7744,217074.0
2021-07-23 11:30:00,28.38,28.41,28.32,28.33,155113.0,24.7744,24.8006,24.722,24.7308,155113.0
2021-07-23 11:35:00,28.33,28.35,28.28,28.3,63422.0,24.7308,24.7482,24.6871,24.7046,63422.0
2021-07-23 11:40:00,28.3,28.31,28.21,28.23,88360.0,24.7046,24.7133,24.626,24.6435,88360.0
2021-07-23 11:45:00,28.22,28.23,28.2,28.21,37485.0,24.6347,24.6435,24.6173,24.626,37485.0
2021-07-23 11:50:00,28.2,28.24,28.19,28.24,45720.0,24.6173,24.6522,24.6086,24.6522,45720.0
2021-07-23 11:55:00,28.23,28.24,28.18,28.18,30985.0,24.6435,24.6522,24.5998,24.5998,30985.0
2021-07-23 12:00:00,28.19,28.2,28.17,28.18,31766.0,24.6086,24.6173,24.5911,24.5998,31766.0
2021-07-23 12:05:00,28.19,28.23,28.18,28.22,26861.0,24.6086,24.6435,24.5998,24.6347,26861.0
2021-07-23 12:10:00,28.23,28.23,28.21,28.21,43873.0,24.6435,24.6435,24.626,24.626,43873.0
2021-07-23 12:15:00,28.21,28.24,28.21,28.21,36744.0,24.626,24.6522,24.626,24.626,36744.0
2021-07-23 12:20:00,28.21,28.23,28.2,28.21,42803.0,24.626,24.6435,24.6173,24.626,42803.0
2021-07-23 12:25:00,28.21,28.21,28.14,28.14,65291.0,24.626,24.626,24.5649,24.5649,65291.0
2021-07-23 12:30:00,28.15,28.16,28.1,28.11,38320.0,24.5736,24.5824,24.53,24.5387,38320.0
2021-07-23 12:35:00,28.11,28.15,28.09,28.14,48106.0,24.5387,24.5736,24.5213,24.5649,48106.0
2021-07-23 12:40:00,28.15,28.16,28.11,28.12,31559.0,24.5736,24.5824,24.5387,24.5475,31559.0
2021-07-23 12:45:00,28.12,28.12,28.09,28.11,42797.0,24.5475,24.5475,24.5213,24.5387,42797.0
2021-07-23 12:50:00,28.1,28.12,28.09,28.11,40924.0,24.53,24.5475,24.5213,24.5387,40924.0
2021-07-23 12:55:00,28.11,28.12,28.08,28.1,33236.0,24.5387,24.5475,24.5125,24.53,33236.0
2021-07-23 13:00:00,28.09,28.12,28.07,28.12,45884.0,24.5213,24.5475,24.5038,24.5475,45884.0
2021-07-23 13:05:00,28.12,28.14,28.11,28.14,25526.0,24.5475,24.5649,24.5387,24.5649,25526.0
2021-07-23 13:10:00,28.14,28.17,28.13,28.16,59141.0,24.5649,24.5911,24.5562,24.5824,59141.0
2021-07-23 13:15:00,28.16,28.19,28.15,28.18,44160.0,24.5824,24.6086,24.5736,24.5998,44160.0
2021-07-23 13:20:00,28.18,28.19,28.16,28.17,27719.0,24.5998,24.6086,24.5824,24.5911,27719.0
2021-07-23 13:25:00,28.17,28.19,28.15,28.18,59545.0,24.5911,24.6086,24.5736,24.5998,59545.0
2021-07-23 13:30:00,28.18,28.18,28.13,28.14,33585.0,24.5998,24.5998,24.5562,24.5649,33585.0
2021-07-23 13:35:00,28.14,28.16,28.13,28.15,51930.0,24.5649,24.5824,24.5562,24.5736,51930.0
2021-07-23 13:40:00,28.15,28.16,28.13,28.14,47587.0,24.5736,24.5824,24.5562,24.5649,47587.0
2021-07-23 13:45:00,28.14,28.17,28.11,28.15,37084.0,24.5649,24.5911,24.5387,24.5736,37084.0
2021-07-23 13:50:00,28.16,28.16,28.13,28.15,39362.0,24.5824,24.5824,24.5562,24.5736,39362.0
2021-07-23 13:55:00,28.14,28.18,28.14,28.18,22978.0,24.5649,24.5998,24.5649,24.5998,22978.0
2021-07-23 14:00:00,28.18,28.22,28.15,28.21,65994.0,24.5998,24.6347,24.5736,24.626,65994.0
2021-07-23 14:05:00,28.21,28.23,28.18,28.21,94026.0,24.626,24.6435,24.5998,24.626,94026.0
2021-07-23 14:10:00,28.21,28.23,28.21,28.23,19163.0,24.626,24.6435,24.626,24.6435,19163.0
2021-07-23 14:15:00,28.23,28.23,28.19,28.19,71751.0,24.6435,24.6435,24.6086,24.6086,71751.0
2021-07-23 14:20:00,28.19,28.2,28.13,28.14,35680.0,24.6086,24.6173,24.5562,24.5649,35680.0
2021-07-23 14:25:00,28.14,28.14,28.12,28.13,54092.0,24.5649,24.5649,24.5475,24.5562,54092.0
2021-07-23 14:30:00,28.13,28.14,28.11,28.12,88157.0,24.5562,24.5649,24.5387,24.5475,88157.0
2021-07-23 14:35:00,28.12,28.16,28.11,28.16,42963.0,24.5475,24.5824,24.5387,24.5824,42963.0
2021-07-23 14:40:00,28.15,28.17,28.13,28.14,80124.0,24.5736,24.5911,24.5562,24.5649,80124.0
2021-07-23 14:45:00,28.14,28.14,28.12,28.13,28014.0,24.5649,24.5649,24.5475,24.5562,28014.0
2021-07-23 14:50:00,28.13,28.14,28.12,28.14,56991.0,24.5562,24.5649,24.5475,24.5649,56991.0
2021-07-23 14:55:00,28.14,28.18,28.14,28.17,56767.0,24.5649,24.5998,24.5649,24.5911,56767.0
2021-07-23 15:00:00,28.17,28.17,28.13,28.16,79395.0,24.5911,24.5911,24.5562,24.5824,79395.0
2021-07-23 15:05:00,28.16,28.16,28.12,28.15,52507.0,24.5824,24.5824,24.5475,24.5736,52507.0
2021-07-23 15:10:00,28.16,28.16,28.11,28.12,61673.0,24.5824,24.5824,24.5387,24.5475,61673.0
2021-07-23 15:15:00,28.12,28.14,28.11,28.14,50914.0,24.5475,24.5649,24.5387,24.5649,50914.0
2021-07-23 15:20:00,28.14,28.17,28.12,28.17,72992.0,24.5649,24.5911,24.5475,24.5911,72992.0
2021-07-23 15:25:00,28.16,28.16,28.14,28.16,71925.0,24.5824,24.5824,24.5649,24.5824,71925.0
2021-07-23 15:30:00,28.16,28.2,28.15,28.2,137277.0,24.5824,24.6173,24.5736,24.6173,137277.0
2021-07-23 15:35:00,28.19,28.25,28.19,28.25,94927.0,24.6086,24.6609,24.6086,24.6609,94927.0
2021-07-23 15:40:00,28.25,28.27,28.23,28.24,138045.0,24.6609,24.6784,24.6435,24.6522,138045.0
2021-07-23 15:45:00,28.24,28.26,28.23,28.25,96128.0,24.6522,24.6697,24.6435,24.6609,96128.0
2021-07-23 15:50:00,28.25,28.26,28.23,28.25,218841.0,24.6609,24.6697,24.6435,24.6609,218841.0
2021-07-23 15:55:00,28.25,28.25,28.19,28.19,508682.0,24.6609,24.6609,24.6086,24.6086,508682.0
2021-07-26 09:30:00,28.35,28.61,28.35,28.6,110820.0,24.7482,24.9752,24.7482,24.9665,110820.0
2021-07-26 09:35:00,28.58,28.63,28.5,28.57,121105.0,24.949,24.9927,24.8792,24.9403,121105.0
2021-07-26 09:40:00,28.58,28.67,28.57,28.65,95140.0,24.949,25.0276,24.9403,25.0101,95140.0
2021-07-26 09:45:00,28.65,28.75,28.65,28.72,77602.0,25.0101,25.0974,25.0101,25.0712,77602.0
2021-07-26 09:50:00,28.72,28.81,28.69,28.77,82092.0,25.0712,25.1498,25.045,25.1149,82092.0
2021-07-26 09:55:00,28.76,28.77,28.67,28.68,91800.0,25.1061,25.1149,25.0276,25.0363,91800.0
2021-07-26 10:00:00,28.68,28.73,28.65,28.65,74624.0,25.0363,25.08,25.0101,25.0101,74624.0
2021-07-26 10:05:00,28.64,28.66,28.61,28.61,45065.0,25.0014,25.0188,24.9752,24.9752,45065.0
2021-07-26 10:10:00,28.61,28.65,28.58,28.59,56666.0,24.9752,25.0101,24.949,24.9577,56666.0
2021-07-26 10:15:00,28.6,28.67,28.59,28.66,40617.0,24.9665,25.0276,24.9577,25.0188,40617.0
2021-07-26 10:20:00,28.67,28.71,28.65,28.67,95529.0,25.0276,25.0625,25.0101,25.0276,95529.0
2021-07-26 10:25:00,28.66,28.68,28.59,28.66,61267.0,25.0188,25.0363,24.9577,25.0188,61267.0
2021-07-26 10:30:00,28.66,28.69,28.58,28.61,73986.0,25.0188,25.045,24.949,24.9752,73986.0
2021-07-26 10:35:00,28.61,28.61,28.56,28.57,36227.0,24.9752,24.9752,24.9316,24.9403,36227.0
2021-07-26 10:40:00,28.57,28.59,28.51,28.51,127858.0,24.9403,24.9577,24.8879,24.8879,127858.0
2021-07-26 10:45:00,28.51,28.59,28.5,28.52,103111.0,24.8879,24.9577,24.8792,24.8966,103111.0
2021-07-26 10:50:00,28.51,28.52,28.44,28.52,88403.0,24.8879,24.8966,24.8268,24.8966,88403.0
2021-07-26 10:55:00,28.52,28.54,28.43,28.47,96402.0,24.8966,24.9141,24.8181,24.853,96402.0
2021-07-26 11:00:00,28.47,28.52,28.44,28.52,60679.0,24.853,24.8966,24.8268,24.8966,60679.0
2021-07-26 11:05:00,28.52,28.57,28.51,28.55,51903.0,24.8966,24.9403,24.8879,24.9228,51903.0
2021-07-26 11:10:00,28.56,28.59,28.54,28.56,42961.0,24.9316,24.9577,24.9141,24.9316,42961.0
2021-07-26 11:15:00,28.57,28.59,28.56,28.59,24589.0,24.9403,24.9577,24.9316,24.9577,24589.0
2021-07-26 11:20:00,28.59,28.59,28.55,28.59,37546.0,24.9577,24.9577,24.9228,24.9577,37546.0
2021-07-26 11:25:00,28.59,28.61,28.56,28.59,47085.0,24.9577,24.9752,24.9316,24.9577,47085.0
2021-07-26 11:30:00,28.59,28.59,28.52,28.53,58443.0,24.9577,24.9577,24.8966,24.9054,58443.0
2021-07-26 11:35:00,28.52,28.57,28.52,28.55,65575.0,24.8966,24.9403,24.8966,24.9228,65575.0
2021-07-26 11:40:00,28.55,28.58,28.53,28.54,44519.0,24.9228,24.949,24.9054,24.9141,44519.0
2021-07-26 11:45:00,28.54,28.58,28.53,28.55,41705.0,24.9141,24.949,24.9054,24.9228,41705.0
2021-07-26 11:50:00,28.55,28.55,28.52,28.54,25043.0,24.9228,24.9228,24.8966,24.9141,25043.0
2021-07-26 11:55:00,28.54,28.56,28.51,28.52,27263.0,24.9141,24.9316,24.8879,24.8966,27263.0
2021-07-26 12:00:00,28.51,28.52,28.48,28.49,31394.0,24.8879,24.8966,24.8617,24.8704,31394.0
2021-07-26 12:05:00,28.49,28.49,28.42,28.47,45922.0,24.8704,24.8704,24.8093,24.853,45922.0
2021-07-26 12:10:00,28.48,28.49,28.45,28.48,31048.0,24.8617,24.8704,24.8355,24.8617,31048.0
2021-07-26 12:15:00,28.48,28.5,28.47,28.5,19760.0,24.8617,24.8792,24.853,24.8792,19760.0
2021-07-26 12:20:00,28.51,28.52,28.49,28.51,37349.0,24.8879,24.8966,24.8704,24.8879,37349.0
2021-07-26 12:25:00,28.51,28.56,28.5,28.56,38432.0,24.8879,24.9316,24.8792,24.9316,38432.0
2021-07-26 12:30:00,28.55,28.56,28.5,28.51,40747.0,24.9228,24.9316,24.8792,24.8879,40747.0
2021-07-26 12:35:00,28.51,28.53,28.48,28.5,35932.0,24.8879,24.9054,24.8617,24.8792,35932.0
2021-07-26 12:40:00,28.51,28.51,28.45,28.46,18069.0,24.8879,24.8879,24.8355,24.8443,18069.0
2021-07-26 12:45:00,28.45,28.47,28.43,28.43,20659.0,24.8355,24.853,24.8181,24.8181,20659.0
2021-07-26 12:50:00,28.43,28.45,28.38,28.39,32206.0,24.8181,24.8355,24.7744,24.7831,32206.0
2021-07-26 12:55:00,28.39,28.41,28.37,28.39,16233.0,24.7831,24.8006,24.7657,24.7831,16233.0
2021-07-26 13:00:00,28.39,28.43,28.38,28.43,36424.0,24.7831,24.8181,24.7744,24.8181,36424.0
2021-07-26 13:05:00,28.43,28.44,28.41,28.43,21320.0,24.8181,24.8268,24.8006,24.8181,21320.0
2021-07-26 13:10:00,28.43,28.44,28.42,28.44,26796.0,24.8181,24.8268,24.8093,24.8268,26796.0
2021-07-26 13:15:00,28.44,28.44,28.4,28.42,18965.0,24.8268,24.8268,24.7919,24.8093,18965.0
2021-07-26 13:20:00,28.42,28.44,28.4,28.41,40398.0,24.8093,24.8268,24.7919,24.8006,40398.0
2021-07-26 13:25:00,28.41,28.42,28.4,28.41,19110.0,24.8006,24.8093,24.7919,24.8006,19110.0
2021-07-26 13:30:00,28.41,28.42,28.38,28.4,27470.0,24.8006,24.8093,24.7744,24.7919,27470.0
2021-07-26 13:35:00,28.4,28.41,28.39,28.41,11492.0,24.7919,24.8006,24.7831,24.8006,11492.0
2021-07-26 13:40:00,28.41,28.43,28.4,28.41,41912.0,24.8006,24.8181,24.7919,24.8006,41912.0
2021-07-26 13:45:00,28.41,28.41,28.39,28.39,29143.0,24.8006,24.8006,24.7831,24.7831,29143.0
2021-07-26 13:50:00,28.4,28.4,28.38,28.4,11631.0,24.7919,24.7919,24.7744,24.7919,11631.0
2021-07-26 13:55:00,28.4,28.43,28.39,28.42,20604.0,24.7919,24.8181,24.7831,24.8093,20604.0
2021-07-26 14:00:00,28.42,28.44,28.41,28.42,38127.0,24.8093,24.8268,24.8006,24.8093,38127.0
2021-07-26 14:05:00,28.41,28.42,28.41,28.41,4566.0,24.8006,24.8093,24.8006,24.8006,4566.0
2021-07-26 14:10:00,28.42,28.43,28.4,28.42,31226.0,24.8093,24.8181,24.7919,24.8093,31226.0
2021-07-26 14:15:00,28.43,28.48,28.42,28.48,18334.0,24.8181,24.8617,24.8093,24.8617,18334.0
2021-07-26 14:20:00,28.47,28.48,28.45,28.46,44014.0,24.853,24.8617,24.8355,24.8443,44014.0
2021-07-26 14:25:00,28.46,28.48,28.44,28.48,28771.0,24.8443,24.8617,24.8268,24.8617,28771.0
2021-07-26 14:30:00,28.47,28.49,28.44,28.45,28482.0,24.853,24.8704,24.8268,24.8355,28482.0
2021-07-26 14:35:00,28.45,28.46,28.43,28.44,28402.0,24.8355,24.8443,24.8181,24.8268,28402.0
2021-07-26 14:40:00,28.45,28.45,28.43,28.44,27142.0,24.8355,24.8355,24.8181,24.8268,27142.0
2021-07-26 14:45:00,28.44,28.49,28.44,28.49,34128.0,24.8268,24.8704,24.8268,24.8704,34128.0
2021-07-26 14:50:00,28.49,28.5,28.48,28.5,32492.0,24.8704,24.8792,24.8617,24.8792,32492.0
2021-07-26 14:55:00,28.5,28.51,28.49,28.5,41250.0,24.8792,24.8879,24.8704,24.8792,41250.0
2021-07-26 15:00:00,28.5,28.51,28.49,28.5,34694.0,24.8792,24.8879,24.8704,24.8792,34694.0
2021-07-26 15:05:00,28.5,28.5,28.47,28.49,54862.0,24.8792,24.8792,24.853,24.8704,54862.0
2021-07-26 15:10:00,28.48,28.55,28.48,28.55,30270.0,24.8617,24.9228,24.8617,24.9228,30270.0
2021-07-26 15:15:00,28.55,28.55,28.53,28.55,49237.0,24.9228,24.9228,24.9054,24.9228,49237.0
2021-07-26 15:20:00,28.54,28.56,28.51,28.52,57702.0,24.9141,24.9316,24.8879,24.8966,57702.0
2021-07-26 15:25:00,28.52,28.53,28.49,28.5,81696.0,24.8966,24.9054,24.8704,24.8792,81696.0
2021-07-26 15:30:00,28.5,28.5,28.47,28.49,82049.0,24.8792,24.8792,24.853,24.8704,82049.0
2021-07-26 15:35:00,28.49,28.52,28.48,28.52,75661.0,24.8704,24.8966,24.8617,24.8966,75661.0
2021-07-26 15:40:00,28.52,28.56,28.51,28.55,119374.0,24.8966,24.9316,24.8879,24.9228,119374.0
2021-07-26 15:45:00,28.55,28.56,28.48,28.49,108695.0,24.9228,24.9316,24.8617,24.8704,108695.0
2021-07-26 15:50:00,28.49,28.51,28.45,28.46,185518.0,24.8704,24.8879,24.8355,24.8443,185518.0
2021-07-26 15:55:00,28.46,28.49,28.44,28.48,391068.0,24.8443,24.8704,24.8268,24.8617,391068.0
2021-07-27 09:30:00,28.14,28.21,27.96,28.12,359011.0,24.5649,24.626,24.4078,24.5475,359011.0
2021-07-27 09:35:00,28.14,28.16,27.92,27.94,72502.0,24.5649,24.5824,24.3729,24.3903,72502.0
2021-07-27 09:40:00,27.93,28.05,27.93,28.0,168798.0,24.3816,24.4863,24.3816,24.4427,168798.0
2021-07-27 09:45:00,28.0,28.11,27.98,28.07,274721.0,24.4427,24.5387,24.4252,24.5038,274721.0
2021-07-27 09:50:00,28.08,28.09,28.01,28.02,187846.0,24.5125,24.5213,24.4514,24.4602,187846.0
2021-07-27 09:55:00,28.02,28.02,27.92,27.93,95448.0,24.4602,24.4602,24.3729,24.3816,95448.0
2021-07-27 10:00:00,27.92,28.0,27.91,27.96,220463.0,24.3729,24.4427,24.3641,24.4078,220463.0
2021-07-27 10:05:00,27.96,28.02,27.94,28.0,190392.0,24.4078,24.4602,24.3903,24.4427,190392.0
2021-07-27 10:10:00,27.99,28.01,27.88,27.91,112989.0,24.434,24.4514,24.3379,24.3641,112989.0
2021-07-27 10:15:00,27.91,27.99,27.88,27.99,228286.0,24.3641,24.434,24.3379,24.434,228286.0
2021-07-27 10:20:00,27.99,28.14,27.99,28.1,186011.0,24.434,24.5649,24.434,24.53,186011.0
2021-07-27 10:25:00,28.11,28.11,28.04,28.07,156227.0,24.5387,24.5387,24.4776,24.5038,156227.0
2021-07-27 10:30:00,28.06,28.07,27.96,27.99,140921.0,24.4951,24.5038,24.4078,24.434,140921.0
2021-07-27 10:35:00,27.99,28.01,27.95,27.97,148122.0,24.434,24.4514,24.399,24.4165,148122.0
2021-07-27 10:40:00,27.97,28.02,27.95,27.97,142263.0,24.4165,24.4602,24.399,24.4165,142263.0
2021-07-27 10:45:00,27.97,28.03,27.89,28.02,142929.0,24.4165,24.4689,24.3467,24.4602,142929.0
2021-07-27 10:50:00,28.02,28.07,27.99,28.07,115214.0,24.4602,24.5038,24.434,24.5038,115214.0
2021-07-27 10:55:00,28.08,28.15,28.05,28.14,125550.0,24.5125,24.5736,24.4863,24.5649,125550.0
2021-07-27 11:00:00,28.13,28.16,28.09,28.13,107077.0,24.5562,24.5824,24.5213,24.5562,107077.0
2021-07-27 11:05:00,28.13,28.13,28.07,28.11,63974.0,24.5562,24.5562,24.5038,24.5387,63974.0
2021-07-27 11:10:00,28.11,28.11,28.05,28.06,103477.0,24.5387,24.5387,24.4863,24.4951,103477.0
2021-07-27 11:15:00,28.06,28.07,27.99,28.0,62304.0,24.4951,24.5038,24.434,24.4427,62304.0
2021-07-27 11:20:00,28.0,28.05,27.99,28.03,72708.0,24.4427,24.4863,24.434,24.4689,72708.0
2021-07-27 11:25:00,28.03,28.05,27.97,28.05,99483.0,24.4689,24.4863,24.4165,24.4863,99483.0
2021-07-27 11:30:00,28.05,28.08,28.04,28.08,85115.0,24.4863,24.5125,24.4776,24.5125,85115.0
2021-07-27 11:35:00,28.08,28.1,28.04,28.04,79265.0,24.5125,24.53,24.4776,24.4776,79265.0
2021-07-27 11:40:00,28.04,28.13,28.02,28.12,116745.0,24.4776,24.5562,24.4602,24.5475,116745.0
2021-07-27 11:45:00,28.12,28.14,28.09,28.11,67691.0,24.5475,24.5649,24.5213,24.5387,67691.0
2021-07-27 11:50:00,28.11,28.14,28.07,28.14,49052.0,24.5387,24.5649,24.5038,24.5649,49052.0
2021-07-27 11:55:00,28.13,28.13,28.09,28.1,52876.0,24.5562,24.5562,24.5213,24.53,52876.0
2021-07-27 12:00:00,28.1,28.1,27.98,28.02,65411.0,24.53,24.53,24.4252,24.4602,65411.0
2021-07-27 12:05:00,28.01,28.04,27.98,28.02,45635.0,24.4514,24.4776,24.4252,24.4602,45635.0
2021-07-27 12:10:00,28.02,28.02,27.95,27.96,43127.0,24.4602,24.4602,24.399,24.4078,43127.0
2021-07-27 12:15:00,27.96,27.97,27.94,27.96,46253.0,24.4078,24.4165,24.3903,24.4078,46253.0
2021-07-27 12:20:00,27.95,27.99,27.95,27.95,36489.0,24.399,24.434,24.399,24.399,36489.0
2021-07-27 12:25:00,27.96,27.97,27.92,27.96,70618.0,24.4078,24.4165,24.3729,24.4078,70618.0
2021-07-27 12:30:00,27.96,27.96,27.91,27.92,32670.0,24.4078,24.4078,24.3641,24.3729,32670.0
2021-07-27 12:35:00,27.93,27.96,27.92,27.95,28817.0,24.3816,24.4078,24.3729,24.399,28817.0
2021-07-27 12:40:00,27.95,27.98,27.93,27.96,41079.0,24.399,24.4252,24.3816,24.4078,41079.0
2021-07-27 12:45:00,27.96,27.98,27.94,27.95,27685.0,24.4078,24.4252,24.3903,24.399,27685.0
2021-07-27 12:50:00,27.95,27.96,27.93,27.93,34047.0,24.399,24.4078,24.3816,24.3816,34047.0
2021-07-27 12:55:00,27.93,27.97,27.91,27.94,29838.0,24.3816,24.4165,24.3641,24.3903,29838.0
2021-07-27 13:00:00,27.95,27.99,27.95,27.99,22714.0,24.399,24.434,24.399,24.434,22714.0
2021-07-27 13:05:00,27.99,28.04,27.97,28.03,51238.0,24.434,24.4776,24.4165,24.4689,51238.0
2021-07-27 13:10:00,28.03,28.03,27.95,27.96,46480.0,24.4689,24.4689,24.399,24.4078,46480.0
2021-07-27 13:15:00,27.96,27.97,27.91,27.93,36776.0,24.4078,24.4165,24.3641,24.3816,36776.0
2021-07-27 13:20:00,27.93,27.94,27.86,27.87,47656.0,24.3816,24.3903,24.3205,24.3292,47656.0
2021-07-27 13:25:00,27.87,27.92,27.85,27.9,89788.0,24.3292,24.3729,24.3118,24.3554,89788.0
2021-07-27 13:30:00,27.89,27.92,27.89,27.92,51836.0,24.3467,24.3729,24.3467,24.3729,51836.0
2021-07-27 13:35:00,27.92,27.97,27.91,27.96,44483.0,24.3729,24.4165,24.3641,24.4078,44483.0
2021-07-27 13:40:00,27.96,28.01,27.95,28.0,45230.0,24.4078,24.4514,24.399,24.4427,45230.0
2021-07-27 13:45:00,28.01,28.07,28.0,28.06,59518.0,24.4514,24.5038,24.4427,24.4951,59518.0
2021-07-27 13:50:00,28.05,28.06,28.02,28.06,46490.0,24.4863,24.4951,24.4602,24.4951,46490.0
2021-07-27 13:55:00,28.06,28.06,28.02,28.03,37618.0,24.4951,24.4951,24.4602,24.4689,37618.0
2021-07-27 14:00:00,28.03,28.07,28.01,28.07,72346.0,24.4689,24.5038,24.4514,24.5038,72346.0
2021-07-27 14:05:00,28.07,28.11,28.06,28.11,51062.0,24.5038,24.5387,24.4951,24.5387,51062.0
2021-07-27 14:10:00,28.11,28.17,28.11,28.17,61862.0,24.5387,24.5911,24.5387,24.5911,61862.0
2021-07-27 14:15:00,28.17,28.2,28.16,28.19,97064.0,24.5911,24.6173,24.5824,24.6086,97064.0
2021-07-27 14:20:00,28.19,28.21,28.17,28.21,71097.0,24.6086,24.626,24.5911,24.626,71097.0
2021-07-27 14:25:00,28.21,28.26,28.21,28.26,54624.0,24.626,24.6697,24.626,24.6697,54624.0
2021-07-27 14:30:00,28.25,28.26,28.23,28.24,67360.0,24.6609,24.6697,24.6435,24.6522,67360.0
2021-07-27 14:35:00,28.24,28.27,28.23,28.25,44984.0,24.6522,24.6784,24.6435,24.6609,44984.0
2021-07-27 14:40:00,28.25,28.26,28.23,28.24,45972.0,24.6609,24.6697,24.6435,24.6522,45972.0
2021-07-27 14:45:00,28.24,28.29,28.24,28.29,75412.0,24.6522,24.6959,24.6522,24.6959,75412.0
2021-07-27 14:50:00,28.29,28.31,28.26,28.27,75672.0,24.6959,24.7133,24.6697,24.6784,75672.0
2021-07-27 14:55:00,28.28,28.32,28.28,28.32,67965.0,24.6871,24.722,24.6871,24.722,67965.0
2021-07-27 15:00:00,28.32,28.38,28.31,28.35,103753.0,24.722,24.7744,24.7133,24.7482,103753.0
2021-07-27 15:05:00,28.35,28.37,28.34,28.36,48527.0,24.7482,24.7657,24.7395,24.757,48527.0
2021-07-27 15:10:00,28.37,28.37,28.31,28.33,68172.0,24.7657,24.7657,24.7133,24.7308,68172.0
2021-07-27 15:15:00,28.33,28.35,28.3,28.3,68261.0,24.7308,24.7482,24.7046,24.7046,68261.0
2021-07-27 15:20:00,28.3,28.32,28.25,28.28,254397.0,24.7046,24.722,24.6609,24.6871,254397.0
2021-07-27 15:25:00,28.28,28.3,28.25,28.27,146050.0,24.6871,24.7046,24.6609,24.6784,146050.0
2021-07-27 15:30:00,28.28,28.3,28.26,28.26,115047.0,24.6871,24.7046,24.6697,24.6697,115047.0
2021-07-27 15:35:00,28.26,28.29,28.24,28.28,131627.0,24.6697,24.6959,24.6522,24.6871,131627.0
2021-07-27 15:40:00,28.28,28.34,28.27,28.34,108982.0,24.6871,24.7395,24.6784,24.7395,108982.0
2021-07-27 15:45:00,28.34,28.36,28.3,28.32,158762.0,24.7395,24.757,24.7046,24.722,158762.0
2021-07-27 15:50:00,28.33,28.39,28.32,28.37,188817.0,24.7308,24.7831,24.722,24.7657,188817.0
2021-07-27 15:55:00,28.38,28.41,28.35,28.4,342112.0,24.7744,24.8006,24.7482,24.7919,342112.0
2021-07-28 09:30:00,28.47,28.52,28.3,28.33,171435.0,24.853,24.8966,24.7046,24.7308,171435.0
2021-07-28 09:35:00,28.32,28.42,28.3,28.41,65760.0,24.722,24.8093,24.7046,24.8006,65760.0
2021-07-28 09:40:00,28.42,28.45,28.33,28.42,75834.0,24.8093,24.8355,24.7308,24.8093,75834.0
2021-07-28 09:45:00,28.41,28.51,28.39,28.51,133794.0,24.8006,24.8879,24.7831,24.8879,133794.0
2021-07-28 09:50:00,28.51,28.54,28.41,28.43,135591.0,24.8879,24.9141,24.8006,24.8181,135591.0
2021-07-28 09:55:00,28.42,28.46,28.38,28.43,54457.0,24.8093,24.8443,24.7744,24.8181,54457.0
2021-07-28 10:00:00,28.45,28.45,28.32,28.33,66267.0,24.8355,24.8355,24.722,24.7308,66267.0
2021-07-28 10:05:00,28.33,28.37,28.25,28.28,43692.0,24.7308,24.7657,24.6609,24.6871,43692.0
2021-07-28 10:10:00,28.28,28.28,28.17,28.19,40465.0,24.6871,24.6871,24.5911,24.6086,40465.0
2021-07-28 10:15:00,28.19,28.23,28.16,28.18,53164.0,24.6086,24.6435,24.5824,24.5998,53164.0
2021-07-28 10:20:00,28.18,28.24,28.18,28.21,66236.0,24.5998,24.6522,24.5998,24.626,66236.0
2021-07-28 10:25:00,28.21,28.25,28.17,28.24,37355.0,24.626,24.6609,24.5911,24.6522,37355.0
2021-07-28 10:30:00,28.24,28.33,28.23,28.32,51544.0,24.6522,24.7308,24.6435,24.722,51544.0
2021-07-28 10:35:00,28.32,28.33,28.28,28.29,33288.0,24.722,24.7308,24.6871,24.6959,33288.0
2021-07-28 10:40:00,28.28,28.3,28.24,28.25,29665.0,24.6871,24.7046,24.6522,24.6609,29665.0
2021-07-28 10:45:00,28.25,28.33,28.24,28.31,25226.0,24.6609,24.7308,24.6522,24.7133,25226.0
2021-07-28 10:50:00,28.32,28.34,28.32,28.34,14903.0,24.722,24.7395,24.722,24.7395,14903.0
2021-07-28 10:55:00,28.34,28.34,28.3,28.32,45322.0,24.7395,24.7395,24.7046,24.722,45322.0
2021-07-28 11:00:00,28.31,28.35,28.31,28.35,21391.0,24.7133,24.7482,24.7133,24.7482,21391.0
2021-07-28 11:05:00,28.35,28.36,28.33,28.36,42113.0,24.7482,24.757,24.7308,24.757,42113.0
2021-07-28 11:10:00,28.36,28.38,28.34,28.35,50251.0,24.757,24.7744,24.7395,24.7482,50251.0
2021-07-28 11:15:00,28.34,28.43,28.34,28.42,53902.0,24.7395,24.8181,24.7395,24.8093,53902.0
2021-07-28 11:20:00,28.42,28.45,28.41,28.43,25554.0,24.8093,24.8355,24.8006,24.8181,25554.0
2021-07-28 11:25:00,28.43,28.46,28.42,28.45,37995.0,24.8181,24.8443,24.8093,24.8355,37995.0
2021-07-28 11:30:00,28.45,28.48,28.44,28.45,56868.0,24.8355,24.8617,24.8268,24.8355,56868.0
2021-07-28 11:35:00,28.44,28.49,28.44,28.49,22194.0,24.8268,24.8704,24.8268,24.8704,22194.0
2021-07-28 11:40:00,28.49,28.51,28.47,28.5,71627.0,24.8704,24.8879,24.853,24.8792,71627.0
2021-07-28 11:45:00,28.5,28.53,28.49,28.49,36500.0,24.8792,24.9054,24.8704,24.8704,36500.0
2021-07-28 11:50:00,28.5,28.53,28.49,28.52,20780.0,24.8792,24.9054,24.8704,24.8966,20780.0
2021-07-28 11:55:00,28.52,28.55,28.5,28.55,36688.0,24.8966,24.9228,24.8792,24.9228,36688.0
2021-07-28 12:00:00,28.54,28.55,28.49,28.5,55928.0,24.9141,24.9228,24.8704,24.8792,55928.0
2021-07-28 12:05:00,28.49,28.53,28.49,28.5,29429.0,24.8704,24.9054,24.8704,24.8792,29429.0
2021-07-28 12:10:00,28.49,28.52,28.49,28.51,26829.0,24.8704,24.8966,24.8704,24.8879,26829.0
2021-07-28 12:15:00,28.51,28.53,28.5,28.52,34052.0,24.8879,24.9054,24.8792,24.8966,34052.0
2021-07-28 12:20:00,28.52,28.52,28.48,28.49,59280.0,24.8966,24.8966,24.8617,24.8704,59280.0
2021-07-28 12:25:00,28.48,28.51,28.47,28.47,33603.0,24.8617,24.8879,24.853,24.853,33603.0
2021-07-28 12:30:00,28.47,28.5,28.47,28.5,27076.0,24.853,24.8792,24.853,24.8792,27076.0
2021-07-28 12:35:00,28.5,28.51,28.42,28.44,55015.0,24.8792,24.8879,24.8093,24.8268,55015.0
2021-07-28 12:40:00,28.44,28.45,28.42,28.44,32472.0,24.8268,24.8355,24.8093,24.8268,32472.0
2021-07-28 12:45:00,28.44,28.49,28.43,28.49,32588.0,24.8268,24.8704,24.8181,24.8704,32588.0
2021-07-28 12:50:00,28.49,28.51,28.48,28.5,50476.0,24.8704,24.8879,24.8617,24.8792,50476.0
2021-07-28 12:55:00,28.5,28.51,28.47,28.49,34171.0,24.8792,24.8879,24.853,24.8704,34171.0
2021-07-28 13:00:00,28.49,28.51,28.48,28.5,48287.0,24.8704,24.8879,24.8617,24.8792,48287.0
2021-07-28 13:05:00,28.5,28.52,28.49,28.51,22194.0,24.8792,24.8966,24.8704,24.8879,22194.0
2021-07-28 13:10:00,28.5,28.52,28.48,28.5,37330.0,24.8792,24.8966,24.8617,24.8792,37330.0
2021-07-28 13:15:00,28.5,28.5,28.47,28.5,41954.0,24.8792,24.8792,24.853,24.8792,41954.0
2021-07-28 13:20:00,28.49,28.52,28.48,28.52,56517.0,24.8704,24.8966,24.8617,24.8966,56517.0
2021-07-28 13:25:00,28.52,28.53,28.51,28.53,37381.0,24.8966,24.9054,24.8879,24.9054,37381.0
2021-07-28 13:30:00,28.53,28.54,28.49,28.5,59044.0,24.9054,24.9141,24.8704,24.8792,59044.0
2021-07-28 13:35:00,28.5,28.51,28.48,28.5,39326.0,24.8792,24.8879,24.8617,24.8792,39326.0
2021-07-28 13:40:00,28.49,28.51,28.49,28.5,36363.0,24.8704,24.8879,24.8704,24.8792,36363.0
2021-07-28 13:45:00,28.5,28.52,28.49,28.51,36031.0,24.8792,24.8966,24.8704,24.8879,36031.0
2021-07-28 13:50:00,28.52,28.52,28.48,28.48,51570.0,24.8966,24.8966,24.8617,24.8617,51570.0
2021-07-28 13:55:00,28.48,28.49,28.45,28.45,39561.0,24.8617,24.8704,24.8355,24.8355,39561.0
2021-07-28 14:00:00,28.46,28.57,28.4,28.56,115167.0,24.8443,24.9403,24.7919,24.9316,115167.0
2021-07-28 14:05:00,28.56,28.57,28.52,28.53,53654.0,24.9316,24.9403,24.8966,24.9054,53654.0
2021-07-28 14:10:00,28.53,28.58,28.52,28.55,52531.0,24.9054,24.949,24.8966,24.9228,52531.0
2021-07-28 14:15:00,28.55,28.57,28.54,28.57,33756.0,24.9228,24.9403,24.9141,24.9403,33756.0
2021-07-28 14:20:00,28.56,28.6,28.55,28.59,40393.0,24.9316,24.9665,24.9228,24.9577,40393.0
2021-07-28 14:25:00,28.59,28.6,28.58,28.6,27401.0,24.9577,24.9665,24.949,24.9665,27401.0
2021-07-28 14:30:00,28.6,28.61,28.57,28.58,58921.0,24.9665,24.9752,24.9403,24.949,58921.0
2021-07-28 14:35:00,28.58,28.6,28.5,28.59,94784.0,24.949,24.9665,24.8792,24.9577,94784.0
2021-07-28 14:40:00,28.59,28.62,28.58,28.61,55628.0,24.9577,24.9839,24.949,24.9752,55628.0
2021-07-28 14:45:00,28.61,28.64,28.59,28.64,95425.0,24.9752,25.0014,24.9577,25.0014,95425.0
2021-07-28 14:50:00,28.64,28.67,28.59,28.62,103873.0,25.0014,25.0276,24.9577,24.9839,103873.0
2021-07-28 14:55:00,28.62,28.67,28.62,28.65,54690.0,24.9839,25.0276,24.9839,25.0101,54690.0
2021-07-28 15:00:00,28.65,28.66,28.61,28.64,82729.0,25.0101,25.0188,24.9752,25.0014,82729.0
2021-07-28 15:05:00,28.64,28.65,28.56,28.58,65192.0,25.0014,25.0101,24.9316,24.949,65192.0
2021-07-28 15:10:00,28.58,28.59,28.56,28.59,54611.0,24.949,24.9577,24.9316,24.9577,54611.0
2021-07-28 15:15:00,28.59,28.6,28.54,28.55,81314.0,24.9577,24.9665,24.9141,24.9228,81314.0
2021-07-28 15:20:00,28.55,28.55,28.5,28.53,69848.0,24.9228,24.9228,24.8792,24.9054,69848.0
2021-07-28 15:25:00,28.53,28.57,28.52,28.56,50294.0,24.9054,24.9403,24.8966,24.9316,50294.0
2021-07-28 15:30:00,28.57,28.59,28.56,28.59,106584.0,24.9403,24.9577,24.9316,24.9577,106584.0
2021-07-28 15:35:00,28.59,28.59,28.53,28.53,137656.0,24.9577,24.9577,24.9054,24.9054,137656.0
2021-07-28 15:40:00,28.53,28.56,28.51,28.54,106667.0,24.9054,24.9316,24.8879,24.9141,106667.0
2021-07-28 15:45:00,28.54,28.54,28.5,28.51,115372.0,24.9141,24.9141,24.8792,24.8879,115372.0
2021-07-28 15:50:00,28.52,28.53,28.48,28.48,173141.0,24.8966,24.9054,24.8617,24.8617,173141.0
2021-07-28 15:55:00,28.49,28.49,28.45,28.47,295146.0,24.8704,24.8704,24.8355,24.853,295146.0
2021-07-29 09:30:00,28.67,28.76,28.63,28.68,170486.0,25.0276,25.1061,24.9927,25.0363,170486.0
2021-07-29 09:35:00,28.68,28.81,28.68,28.8,253772.0,25.0363,25.1498,25.0363,25.1411,253772.0
2021-07-29 09:40:00,28.81,28.92,28.73,28.74,132104.0,25.1498,25.2458,25.08,25.0887,132104.0
2021-07-29 09:45:00,28.75,28.75,28.69,28.73,73857.0,25.0974,25.0974,25.045,25.08,73857.0
2021-07-29 09:50:00,28.73,28.74,28.62,28.63,73467.0,25.08,25.0887,24.9839,24.9927,73467.0
2021-07-29 09:55:00,28.63,28.72,28.6,28.69,45983.0,24.9927,25.0712,24.9665,25.045,45983.0
2021-07-29 10:00:00,28.69,28.78,28.69,28.77,69639.0,25.045,25.1236,25.045,25.1149,69639.0
2021-07-29 10:05:00,28.78,28.79,28.68,28.75,36928.0,25.1236,25.1323,25.0363,25.0974,36928.0
2021-07-29 10:10:00,28.76,28.8,28.74,28.77,59188.0,25.1061,25.1411,25.0887,25.1149,59188.0
2021-07-29 10:15:00,28.78,28.83,28.77,28.82,56783.0,25.1236,25.1672,25.1149,25.1585,56783.0
2021-07-29 10:20:00,28.82,28.87,28.81,28.86,64113.0,25.1585,25.2022,25.1498,25.1934,64113.0
2021-07-29 10:25:00,28.85,28.88,28.84,28.86,32245.0,25.1847,25.2109,25.176,25.1934,32245.0
2021-07-29 10:30:00,28.86,28.91,28.84,28.88,65916.0,25.1934,25.2371,25.176,25.2109,65916.0
2021-07-29 10:35:00,28.88,28.9,28.83,28.85,31967.0,25.2109,25.2284,25.1672,25.1847,31967.0
2021-07-29 10:40:00,28.85,28.86,28.8,28.81,59461.0,25.1847,25.1934,25.1411,25.1498,59461.0
2021-07-29 10:45:00,28.81,28.83,28.79,28.81,37935.0,25.1498,25.1672,25.1323,25.1498,37935.0
2021-07-29 10:50:00,28.81,28.9,28.8,28.86,132067.0,25.1498,25.2284,25.1411,25.1934,132067.0
2021-07-29 10:55:00,28.87,28.92,28.84,28.91,37905.0,25.2022,25.2458,25.176,25.2371,37905.0
2021-07-29 11:00:00,28.92,28.96,28.91,28.92,90741.0,25.2458,25.2807,25.2371,25.2458,90741.0
2021-07-29 11:05:00,28.92,28.95,28.91,28.95,74038.0,25.2458,25.272,25.2371,25.272,74038.0
2021-07-29 11:10:00,28.94,28.95,28.85,28.85,130579.0,25.2633,25.272,25.1847,25.1847,130579.0
2021-07-29 11:15:00,28.86,28.89,28.81,28.83,41389.0,25.1934,25.2196,25.1498,25.1672,41389.0
2021-07-29 11:20:00,28.82,28.86,28.81,28.84,48281.0,25.1585,25.1934,25.1498,25.176,48281.0
2021-07-29 11:25:00,28.83,28.85,28.8,28.82,34629.0,25.1672,25.1847,25.1411,25.1585,34629.0
2021-07-29 11:30:00,28.82,28.85,28.8,28.8,42772.0,25.1585,25.1847,25.1411,25.1411,42772.0
2021-07-29 11:35:00,28.8,28.83,28.79,28.83,23071.0,25.1411,25.1672,25.1323,25.1672,23071.0
2021-07-29 11:40:00,28.83,28.87,28.8,28.82,147367.0,25.1672,25.2022,25.1411,25.1585,147367.0
2021-07-29 11:45:00,28.82,28.84,28.81,28.84,23203.0,25.1585,25.176,25.1498,25.176,23203.0
2021-07-29 11:50:00,28.83,28.89,28.83,28.87,51221.0,25.1672,25.2196,25.1672,25.2022,51221.0
2021-07-29 11:55:00,28.87,28.91,28.86,28.89,135714.0,25.2022,25.2371,25.1934,25.2196,135714.0
2021-07-29 12:00:00,28.89,28.93,28.89,28.92,29413.0,25.2196,25.2545,25.2196,25.2458,29413.0
2021-07-29 12:05:00,28.92,28.95,28.91,28.95,21455.0,25.2458,25.272,25.2371,25.272,21455.0
2021-07-29 12:10:00,28.95,28.96,28.93,28.96,32866.0,25.272,25.2807,25.2545,25.2807,32866.0
2021-07-29 12:15:00,28.95,28.98,28.94,28.96,42507.0,25.272,25.2982,25.2633,25.2807,42507.0
2021-07-29 12:20:00,28.96,28.97,28.95,28.96,20746.0,25.2807,25.2895,25.272,25.2807,20746.0
2021-07-29 12:25:00,28.97,28.97,28.92,28.93,41079.0,25.2895,25.2895,25.2458,25.2545,41079.0
2021-07-29 12:30:00,28.92,28.95,28.92,28.94,24184.0,25.2458,25.272,25.2458,25.2633,24184.0
2021-07-29 12:35:00,28.93,28.96,28.93,28.95,39753.0,25.2545,25.2807,25.2545,25.272,39753.0
2021-07-29 12:40:00,28.95,28.95,28.92,28.92,29813.0,25.272,25.272,25.2458,25.2458,29813.0
2021-07-29 12:45:00,28.92,28.92,28.88,28.91,16902.0,25.2458,25.2458,25.2109,25.2371,16902.0
2021-07-29 12:50:00,28.91,28.92,28.9,28.91,24690.0,25.2371,25.2458,25.2284,25.2371,24690.0
2021-07-29 12:55:00,28.92,28.93,28.9,28.92,22537.0,25.2458,25.2545,25.2284,25.2458,22537.0
2021-07-29 13:00:00,28.91,28.92,28.9,28.92,37517.0,25.2371,25.2458,25.2284,25.2458,37517.0
2021-07-29 13:05:00,28.91,28.92,28.88,28.88,25190.0,25.2371,25.2458,25.2109,25.2109,25190.0
2021-07-29 13:10:00,28.88,28.92,28.88,28.91,90522.0,25.2109,25.2458,25.2109,25.2371,90522.0
2021-07-29 13:15:00,28.9,28.91,28.87,28.87,49274.0,25.2284,25.2371,25.2022,25.2022,49274.0
2021-07-29 13:20:00,28.88,28.89,28.85,28.88,20187.0,25.2109,25.2196,25.1847,25.2109,20187.0
2021-07-29 13:25:00,28.88,28.93,28.86,28.93,30193.0,25.2109,25.2545,25.1934,25.2545,30193.0
2021-07-29 13:30:00,28.92,28.95,28.92,28.95,28482.0,25.2458,25.272,25.2458,25.272,28482.0
2021-07-29 13:35:00,28.94,28.95,28.92,28.94,36033.0,25.2633,25.272,25.2458,25.2633,36033.0
2021-07-29 13:40:00,28.94,28.97,28.93,28.95,121008.0,25.2633,25.2895,25.2545,25.272,121008.0
2021-07-29 13:45:00,28.94,28.94,28.9,28.91,27008.0,25.2633,25.2633,25.2284,25.2371,27008.0
2021-07-29 13:50:00,28.91,28.93,28.9,28.92,28038.0,25.2371,25.2545,25.2284,25.2458,28038.0
2021-07-29 13:55:00,28.92,28.92,28.88,28.88,19519.0,25.2458,25.2458,25.2109,25.2109,19519.0
2021-07-29 14:00:00,28.88,28.89,28.85,28.86,40811.0,25.2109,25.2196,25.1847,25.1934,40811.0
2021-07-29 14:05:00,28.86,28.86,28.83,28.85,33646.0,25.1934,25.1934,25.1672,25.1847,33646.0
2021-07-29 14:10:00,28.85,28.88,28.84,28.86,85709.0,25.1847,25.2109,25.176,25.1934,85709.0
2021-07-29 14:15:00,28.85,28.86,28.82,28.84,54857.0,25.1847,25.1934,25.1585,25.176,54857.0
2021-07-29 14:20:00,28.84,28.84,28.79,28.81,30090.0,25.176,25.176,25.1323,25.1498,30090.0
2021-07-29 14:25:00,28.8,28.81,28.77,28.8,73846.0,25.1411,25.1498,25.1149,25.1411,73846.0
2021-07-29 14:30:00,28.81,28.82,28.8,28.82,19321.0,25.1498,25.1585,25.1411,25.1585,19321.0
2021-07-29 14:35:00,28.81,28.82,28.72,28.74,69389.0,25.1498,25.1585,25.0712,25.0887,69389.0
2021-07-29 14:40:00,28.74,28.8,28.73,28.79,68253.0,25.0887,25.1411,25.08,25.1323,68253.0
2021-07-29 14:45:00,28.79,28.83,28.79,28.82,54802.0,25.1323,25.1672,25.1323,25.1585,54802.0
2021-07-29 14:50:00,28.82,28.82,28.78,28.78,32014.0,25.1585,25.1585,25.1236,25.1236,32014.0
2021-07-29 14:55:00,28.79,28.8,28.77,28.8,26836.0,25.1323,25.1411,25.1149,25.1411,26836.0
2021-07-29 15:00:00,28.8,28.82,28.78,28.81,67968.0,25.1411,25.1585,25.1236,25.1498,67968.0
2021-07-29 15:05:00,28.8,28.81,28.77,28.78,35060.0,25.1411,25.1498,25.1149,25.1236,35060.0
2021-07-29 15:10:00,28.79,28.81,28.78,28.8,49000.0,25.1323,25.1498,25.1236,25.1411,49000.0
2021-07-29 15:15:00,28.8,28.87,28.79,28.84,239229.0,25.1411,25.2022,25.1323,25.176,239229.0
2021-07-29 15:20:00,28.83,28.83,28.8,28.81,25955.0,25.1672,25.1672,25.1411,25.1498,25955.0
2021-07-29 15:25:00,28.8,28.81,28.79,28.8,46093.0,25.1411,25.1498,25.1323,25.1411,46093.0
2021-07-29 15:30:00,28.79,28.81,28.79,28.8,40665.0,25.1323,25.1498,25.1323,25.1411,40665.0
2021-07-29 15:35:00,28.8,28.81,28.78,28.81,61572.0,25.1411,25.1498,25.1236,25.1498,61572.0
2021-07-29 15:40:00,28.8,28.89,28.79,28.89,185994.0,25.1411,25.2196,25.1323,25.2196,185994.0
2021-07-29 15:45:00,28.89,28.89,28.85,28.86,84742.0,25.2196,25.2196,25.1847,25.1934,84742.0
2021-07-29 15:50:00,28.86,28.87,28.79,28.8,176647.0,25.1934,25.2022,25.1323,25.1411,176647.0
2021-07-29 15:55:00,28.8,28.8,28.74,28.79,422615.0,25.1411,25.1411,25.0887,25.1323,422615.0
2021-07-30 09:30:00,28.48,28.65,28.33,28.63,343165.0,24.8617,25.0101,24.7308,24.9927,343165.0
2021-07-30 09:35:00,28.63,28.76,28.6,28.73,167847.0,24.9927,25.1061,24.9665,25.08,167847.0
2021-07-30 09:40:00,28.74,28.77,28.66,28.73,63724.0,25.0887,25.1149,25.0188,25.08,63724.0
2021-07-30 09:45:00,28.74,28.84,28.73,28.79,125287.0,25.0887,25.176,25.08,25.1323,125287.0
2021-07-30 09:50:00,28.79,28.8,28.75,28.8,130916.0,25.1323,25.1411,25.0974,25.1411,130916.0
2021-07-30 09:55:00,28.8,28.8,28.75,28.77,87333.0,25.1411,25.1411,25.0974,25.1149,87333.0
2021-07-30 10:00:00,28.77,28.78,28.71,28.76,48590.0,25.1149,25.1236,25.0625,25.1061,48590.0
2021-07-30 10:05:00,28.75,28.8,28.73,28.8,59883.0,25.0974,25.1411,25.08,25.1411,59883.0
2021-07-30 10:10:00,28.8,28.93,28.79,28.92,191541.0,25.1411,25.2545,25.1323,25.2458,191541.0
2021-07-30 10:15:00,28.93,28.93,28.82,28.84,105136.0,25.2545,25.2545,25.1585,25.176,105136.0
2021-07-30 10:20:00,28.83,28.87,28.82,28.86,62135.0,25.1672,25.2022,25.1585,25.1934,62135.0
2021-07-30 10:25:00,28.87,28.87,28.75,28.76,25881.0,25.2022,25.2022,25.0974,25.1061,25881.0
2021-07-30 10:30:00,28.76,28.8,28.75,28.79,105493.0,25.1061,25.1411,25.0974,25.1323,105493.0
2021-07-30 10:35:00,28.8,28.85,28.79,28.84,154246.0,25.1411,25.1847,25.1323,25.176,154246.0
2021-07-30 10:40:00,28.84,28.86,28.7,28.73,80149.0,25.176,25.1934,25.0538,25.08,80149.0
2021-07-30 10:45:00,28.73,28.74,28.66,28.68,50913.0,25.08,25.0887,25.0188,25.0363,50913.0
2021-07-30 10:50:00,28.68,28.7,28.63,28.66,128576.0,25.0363,25.0538,24.9927,25.0188,128576.0
2021-07-30 10:55:00,28.66,28.73,28.64,28.7,44115.0,25.0188,25.08,25.0014,25.0538,44115.0
2021-07-30 11:00:00,28.71,28.73,28.69,28.72,62021.0,25.0625,25.08,25.045,25.0712,62021.0
2021-07-30 11:05:00,28.71,28.78,28.68,28.78,112338.0,25.0625,25.1236,25.0363,25.1236,112338.0
2021-07-30 11:10:00,28.77,28.78,28.76,28.77,69819.0,25.1149,25.1236,25.1061,25.1149,69819.0
2021-07-30 11:15:00,28.78,28.78,28.76,28.77,49190.0,25.1236,25.1236,25.1061,25.1149,49190.0
2021-07-30 11:20:00,28.78,28.82,28.76,28.82,48150.0,25.1236,25.1585,25.1061,25.1585,48150.0
2021-07-30 11:25:00,28.82,28.89,28.79,28.89,178456.0,25.1585,25.2196,25.1323,25.2196,178456.0
2021-07-30 11:30:00,28.88,28.89,28.72,28.73,36691.0,25.2109,25.2196,25.0712,25.08,36691.0
2021-07-30 11:35:00,28.73,28.76,28.72,28.74,29054.0,25.08,25.1061,25.0712,25.0887,29054.0
2021-07-30 11:40:00,28.74,28.75,28.73,28.74,28810.0,25.0887,25.0974,25.08,25.0887,28810.0
2021-07-30 11:45:00,28.73,28.77,28.73,28.73,41114.0,25.08,25.1149,25.08,25.08,41114.0
2021-07-30 11:50:00,28.74,28.75,28.72,28.73,14164.0,25.0887,25.0974,25.0712,25.08,14164.0
2021-07-30 11:55:00,28.73,28.75,28.71,28.75,35634.0,25.08,25.0974,25.0625,25.0974,35634.0
2021-07-30 12:00:00,28.74,28.77,28.71,28.71,41327.0,25.0887,25.1149,25.0625,25.0625,41327.0
2021-07-30 12:05:00,28.71,28.74,28.7,28.74,19235.0,25.0625,25.0887,25.0538,25.0887,19235.0
2021-07-30 12:10:00,28.74,28.77,28.73,28.77,29012.0,25.0887,25.1149,25.08,25.1149,29012.0
2021-07-30 12:15:00,28.77,28.81,28.76,28.8,40068.0,25.1149,25.1498,25.1061,25.1411,40068.0
2021-07-30 12:20:00,28.8,28.81,28.77,28.78,17856.0,25.1411,25.1498,25.1149,25.1236,17856.0
2021-07-30 12:25:00,28.77,28.79,28.76,28.78,19544.0,25.1149,25.1323,25.1061,25.1236,19544.0
2021-07-30 12:30:00,28.78,28.79,28.76,28.78,35364.0,25.1236,25.1323,25.1061,25.1236,35364.0
2021-07-30 12:35:00,28.77,28.78,28.75,28.78,23995.0,25.1149,25.1236,25.0974,25.1236,23995.0
2021-07-30 12:40:00,28.78,28.8,28.77,28.79,28975.0,25.1236,25.1411,25.1149,25.1323,28975.0
2021-07-30 12:45:00,28.79,28.79,28.76,28.77,18994.0,25.1323,25.1323,25.1061,25.1149,18994.0
2021-07-30 12:50:00,28.78,28.79,28.75,28.75,31987.0,25.1236,25.1323,25.0974,25.0974,31987.0
2021-07-30 12:55:00,28.76,28.78,28.74,28.78,20183.0,25.1061,25.1236,25.0887,25.1236,20183.0
2021-07-30 13:00:00,28.78,28.79,28.74,28.78,27853.0,25.1236,25.1323,25.0887,25.1236,27853.0
2021-07-30 13:05:00,28.79,28.81,28.78,28.8,17582.0,25.1323,25.1498,25.1236,25.1411,17582.0
2021-07-30 13:10:00,28.81,28.85,28.8,28.85,38384.0,25.1498,25.1847,25.1411,25.1847,38384.0
2021-07-30 13:15:00,28.85,28.86,28.83,28.84,39474.0,25.1847,25.1934,25.1672,25.176,39474.0
2021-07-30 13:20:00,28.84,28.86,28.81,28.83,49748.0,25.176,25.1934,25.1498,25.1672,49748.0
2021-07-30 13:25:00,28.84,28.86,28.83,28.84,22355.0,25.176,25.1934,25.1672,25.176,22355.0
2021-07-30 13:30:00,28.84,28.85,28.82,28.84,47930.0,25.176,25.1847,25.1585,25.176,47930.0
2021-07-30 13:35:00,28.85,28.89,28.84,28.89,32960.0,25.1847,25.2196,25.176,25.2196,32960.0
2021-07-30 13:40:00,28.89,28.89,28.87,28.88,23087.0,25.2196,25.2196,25.2022,25.2109,23087.0
2021-07-30 13:45:00,28.87,28.88,28.86,28.88,29806.0,25.2022,25.2109,25.1934,25.2109,29806.0
2021-07-30 13:50:00,28.87,28.88,28.84,28.84,22837.0,25.2022,25.2109,25.176,25.176,22837.0
2021-07-30 13:55:00,28.85,28.85,28.82,28.83,18837.0,25.1847,25.1847,25.1585,25.1672,18837.0
2021-07-30 14:00:00,28.83,28.84,28.81,28.83,34917.0,25.1672,25.176,25.1498,25.1672,34917.0
2021-07-30 14:05:00,28.83,28.87,28.82,28.86,24392.0,25.1672,25.2022,25.1585,25.1934,24392.0
2021-07-30 14:10:00,28.86,28.88,28.85,28.88,27103.0,25.1934,25.2109,25.1847,25.2109,27103.0
2021-07-30 14:15:00,28.88,28.93,28.88,28.93,49908.0,25.2109,25.2545,25.2109,25.2545,49908.0
2021-07-30 14:20:00,28.92,28.95,28.92,28.94,31971.0,25.2458,25.272,25.2458,25.2633,31971.0
2021-07-30 14:25:00,28.93,28.94,28.88,28.89,23549.0,25.2545,25.2633,25.2109,25.2196,23549.0
2021-07-30 14:30:00,28.88,28.9,28.86,28.88,30966.0,25.2109,25.2284,25.1934,25.2109,30966.0
2021-07-30 14:35:00,28.87,28.89,28.86,28.87,30382.0,25.2022,25.2196,25.1934,25.2022,30382.0
2021-07-30 14:40:00,28.87,28.9,28.86,28.89,57223.0,25.2022,25.2284,25.1934,25.2196,57223.0
2021-07-30 14:45:00,28.89,28.93,28.89,28.93,72135.0,25.2196,25.2545,25.2196,25.2545,72135.0
2021-07-30 14:50:00,28.93,28.96,28.92,28.96,33231.0,25.2545,25.2807,25.2458,25.2807,33231.0
2021-07-30 14:55:00,28.96,28.98,28.94,28.96,77637.0,25.2807,25.2982,25.2633,25.2807,77637.0
2021-07-30 15:00:00,28.96,28.97,28.95,28.96,32680.0,25.2807,25.2895,25.272,25.2807,32680.0
2021-07-30 15:05:00,28.97,28.97,28.95,28.96,38844.0,25.2895,25.2895,25.272,25.2807,38844.0
2021-07-30 15:10:00,28.96,28.98,28.96,28.97,33022.0,25.2807,25.2982,25.2807,25.2895,33022.0
2021-07-30 15:15:00,28.98,28.98,28.95,28.96,57868.0,25.2982,25.2982,25.272,25.2807,57868.0
2021-07-30 15:20:00,28.95,28.96,28.87,28.88,125020.0,25.272,25.2807,25.2022,25.2109,125020.0
2021-07-30 15:25:00,28.89,28.93,28.88,28.93,24792.0,25.2196,25.2545,25.2109,25.2545,24792.0
2021-07-30 15:30:00,28.92,28.93,28.9,28.91,59479.0,25.2458,25.2545,25.2284,25.2371,59479.0
2021-07-30 15:35:00,28.92,28.92,28.87,28.89,82672.0,25.2458,25.2458,25.2022,25.2196,82672.0
2021-07-30 15:40:00,28.9,28.92,28.86,28.88,106077.0,25.2284,25.2458,25.1934,25.2109,106077.0
2021-07-30 15:45:00,28.87,28.88,28.83,28.86,100906.0,25.2022,25.2109,25.1672,25.1934,100906.0
2021-07-30 15:50:00,28.84,28.87,28.83,28.85,111341.0,25.176,25.2022,25.1672,25.1847,111341.0
2021-07-30 15:55:00,28.85,28.89,28.84,28.88,421360.0,25.1847,25.2196,25.176,25.2109,421360.0
2021-08-02 09:30:00,29.05,29.23,28.96,29.19,242106.0,25.3593,25.5164,25.2807,25.4815,242106.0
2021-08-02 09:35:00,29.19,29.21,29.08,29.12,86658.0,25.4815,25.499,25.3855,25.4204,86658.0
2021-08-02 09:40:00,29.12,29.26,29.11,29.25,89232.0,25.4204,25.5426,25.4117,25.5339,89232.0
2021-08-02 09:45:00,29.25,29.43,29.24,29.42,228887.0,25.5339,25.691,25.5252,25.6823,228887.0
2021-08-02 09:50:00,29.42,29.44,29.33,29.41,70227.0,25.6823,25.6998,25.6037,25.6736,70227.0
2021-08-02 09:55:00,29.41,29.48,29.4,29.41,59323.0,25.6736,25.7347,25.6648,25.6736,59323.0
2021-08-02 10:00:00,29.41,29.44,29.33,29.34,91021.0,25.6736,25.6998,25.6037,25.6125,91021.0
2021-08-02 10:05:00,29.35,29.37,29.28,29.37,72878.0,25.6212,25.6386,25.5601,25.6386,72878.0
2021-08-02 10:10:00,29.37,29.39,29.29,29.33,123334.0,25.6386,25.6561,25.5688,25.6037,123334.0
2021-08-02 10:15:00,29.33,29.34,29.24,29.25,46767.0,25.6037,25.6125,25.5252,25.5339,46767.0
2021-08-02 10:20:00,29.25,29.34,29.22,29.32,86481.0,25.5339,25.6125,25.5077,25.595,86481.0
2021-08-02 10:25:00,29.32,29.37,29.28,29.32,53282.0,25.595,25.6386,25.5601,25.595,53282.0
2021-08-02 10:30:00,29.32,29.35,29.25,29.26,60645.0,25.595,25.6212,25.5339,25.5426,60645.0
2021-08-02 10:35:00,29.27,29.3,29.26,29.27,24944.0,25.5513,25.5775,25.5426,25.5513,24944.0
2021-08-02 10:40:00,29.27,29.27,29.22,29.25,63299.0,25.5513,25.5513,25.5077,25.5339,63299.0
2021-08-02 10:45:00,29.25,29.28,29.24,29.26,40460.0,25.5339,25.5601,25.5252,25.5426,40460.0
2021-08-02 10:50:00,29.26,29.3,29.22,29.23,59287.0,25.5426,25.5775,25.5077,25.5164,59287.0
2021-08-02 10:55:00,29.22,29.22,29.16,29.16,40627.0,25.5077,25.5077,25.4553,25.4553,40627.0
2021-08-02 11:00:00,29.16,29.19,29.12,29.14,60547.0,25.4553,25.4815,25.4204,25.4379,60547.0
2021-08-02 11:05:00,29.13,29.15,29.11,29.15,42147.0,25.4291,25.4466,25.4117,25.4466,42147.0
2021-08-02 11:10:00,29.15,29.18,29.13,29.18,24524.0,25.4466,25.4728,25.4291,25.4728,24524.0
2021-08-02 11:15:00,29.18,29.18,29.15,29.16,28291.0,25.4728,25.4728,25.4466,25.4553,28291.0
2021-08-02 11:20:00,29.16,29.17,29.12,29.14,24031.0,25.4553,25.4641,25.4204,25.4379,24031.0
2021-08-02 11:25:00,29.14,29.2,29.13,29.16,43564.0,25.4379,25.4902,25.4291,25.4553,43564.0
2021-08-02 11:30:00,29.16,29.21,29.14,29.21,120794.0,25.4553,25.499,25.4379,25.499,120794.0
2021-08-02 11:35:00,29.21,29.21,29.13,29.15,40873.0,25.499,25.499,25.4291,25.4466,40873.0
2021-08-02 11:40:00,29.15,29.2,29.13,29.15,54590.0,25.4466,25.4902,25.4291,25.4466,54590.0
2021-08-02 11:45:00,29.14,29.16,29.12,29.16,35733.0,25.4379,25.4553,25.4204,25.4553,35733.0
2021-08-02 11:50:00,29.16,29.16,29.1,29.12,35452.0,25.4553,25.4553,25.4029,25.4204,35452.0
2021-08-02 11:55:00,29.12,29.14,29.02,29.03,52988.0,25.4204,25.4379,25.3331,25.3418,52988.0
2021-08-02 12:00:00,29.02,29.04,28.99,29.0,38339.0,25.3331,25.3506,25.3069,25.3157,38339.0
2021-08-02 12:05:00,29.0,29.04,28.99,29.01,21219.0,25.3157,25.3506,25.3069,25.3244,21219.0
2021-08-02 12:10:00,29.0,29.03,28.98,29.03,23462.0,25.3157,25.3418,25.2982,25.3418,23462.0
2021-08-02 12:15:00,29.02,29.05,29.02,29.05,27142.0,25.3331,25.3593,25.3331,25.3593,27142.0
2021-08-02 12:20:00,29.04,29.05,29.02,29.03,32058.0,25.3506,25.3593,25.3331,25.3418,32058.0
2021-08-02 12:25:00,29.04,29.04,28.97,29.0,40326.0,25.3506,25.3506,25.2895,25.3157,40326.0
2021-08-02 12:30:00,28.99,29.04,28.99,29.04,22386.0,25.3069,25.3506,25.3069,25.3506,22386.0
2021-08-02 12:35:00,29.04,29.06,29.02,29.05,37714.0,25.3506,25.368,25.3331,25.3593,37714.0
2021-08-02 12:40:00,29.05,29.06,29.04,29.04,32360.0,25.3593,25.368,25.3506,25.3506,32360.0
2021-08-02 12:45:00,29.04,29.05,29.0,29.02,28899.0,25.3506,25.3593,25.3157,25.3331,28899.0
2021-08-02 12:50:00,29.02,29.03,29.0,29.02,27303.0,25.3331,25.3418,25.3157,25.3331,27303.0
2021-08-02 12:55:00,29.01,29.02,28.97,29.0,40134.0,25.3244,25.3331,25.2895,25.3157,40134.0
2021-08-02 13:00:00,29.0,29.03,28.96,28.96,37927.0,25.3157,25.3418,25.2807,25.2807,37927.0
2021-08-02 13:05:00,28.97,28.99,28.96,28.98,39339.0,25.2895,25.3069,25.2807,25.2982,39339.0
2021-08-02 13:10:00,28.98,28.98,28.94,28.95,48556.0,25.2982,25.2982,25.2633,25.272,48556.0
2021-08-02 13:15:00,28.94,28.99,28.91,28.99,83316.0,25.2633,25.3069,25.2371,25.3069,83316.0
2021-08-02 13:20:00,29.0,29.03,29.0,29.03,14513.0,25.3157,25.3418,25.3157,25.3418,14513.0
2021-08-02 13:25:00,29.03,29.03,28.97,28.98,28646.0,25.3418,25.3418,25.2895,25.2982,28646.0
2021-08-02 13:30:00,28.98,28.99,28.94,28.97,38639.0,25.2982,25.3069,25.2633,25.2895,38639.0
2021-08-02 13:35:00,28.96,28.99,28.95,28.99,23141.0,25.2807,25.3069,25.272,25.3069,23141.0
2021-08-02 13:40:00,28.99,29.01,28.98,29.0,31485.0,25.3069,25.3244,25.2982,25.3157,31485.0
2021-08-02 13:45:00,28.99,29.0,28.97,28.97,18491.0,25.3069,25.3157,25.2895,25.2895,18491.0
2021-08-02 13:50:00,28.98,28.98,28.94,28.96,24125.0,25.2982,25.2982,25.2633,25.2807,24125.0
2021-08-02 13:55:00,28.96,29.0,28.95,29.0,42084.0,25.2807,25.3157,25.272,25.3157,42084.0
2021-08-02 14:00:00,29.0,29.01,28.99,29.0,10626.0,25.3157,25.3244,25.3069,25.3157,10626.0
2021-08-02 14:05:00,29.0,29.06,29.0,29.05,38427.0,25.3157,25.368,25.3157,25.3593,38427.0
2021-08-02 14:10:00,29.05,29.11,29.05,29.11,28531.0,25.3593,25.4117,25.3593,25.4117,28531.0
2021-08-02 14:15:00,29.11,29.11,29.09,29.11,19826.0,25.4117,25.4117,25.3942,25.4117,19826.0
2021-08-02 14:20:00,29.11,29.11,29.09,29.1,67126.0,25.4117,25.4117,25.3942,25.4029,67126.0
2021-08-02 14:25:00,29.09,29.11,29.07,29.11,26474.0,25.3942,25.4117,25.3768,25.4117,26474.0
2021-08-02 14:30:00,29.1,29.12,29.09,29.1,73851.0,25.4029,25.4204,25.3942,25.4029,73851.0
2021-08-02 14:35:00,29.1,29.12,29.09,29.12,10951.0,25.4029,25.4204,25.3942,25.4204,10951.0
2021-08-02 14:40:00,29.12,29.13,29.06,29.07,59706.0,25.4204,25.4291,25.368,25.3768,59706.0
2021-08-02 14:45:00,29.08,29.12,29.07,29.12,31387.0,25.3855,25.4204,25.3768,25.4204,31387.0
2021-08-02 14:50:00,29.12,29.13,29.1,29.11,78696.0,25.4204,25.4291,25.4029,25.4117,78696.0
2021-08-02 14:55:00,29.11,29.11,29.07,29.1,32835.0,25.4117,25.4117,25.3768,25.4029,32835.0
2021-08-02 15:00:00,29.1,29.12,29.09,29.1,82295.0,25.4029,25.4204,25.3942,25.4029,82295.0
2021-08-02 15:05:00,29.1,29.1,29.04,29.05,68208.0,25.4029,25.4029,25.3506,25.3593,68208.0
2021-08-02 15:10:00,29.04,29.06,29.03,29.05,40322.0,25.3506,25.368,25.3418,25.3593,40322.0
2021-08-02 15:15:00,29.05,29.15,29.04,29.15,85731.0,25.3593,25.4466,25.3506,25.4466,85731.0
2021-08-02 15:20:00,29.15,29.17,29.13,29.16,144625.0,25.4466,25.4641,25.4291,25.4553,144625.0
2021-08-02 15:25:00,29.16,29.18,29.13,29.15,131258.0,25.4553,25.4728,25.4291,25.4466,131258.0
2021-08-02 15:30:00,29.15,29.15,29.09,29.12,138920.0,25.4466,25.4466,25.3942,25.4204,138920.0
2021-08-02 15:35:00,29.12,29.15,29.09,29.13,163565.0,25.4204,25.4466,25.3942,25.4291,163565.0
2021-08-02 15:40:00,29.13,29.13,29.08,29.09,180787.0,25.4291,25.4291,25.3855,25.3942,180787.0
2021-08-02 15:45:00,29.09,29.14,29.08,29.12,285405.0,25.3942,25.4379,25.3855,25.4204,285405.0
2021-08-02 15:50:00,29.12,29.16,29.07,29.1,288862.0,25.4204,25.4553,25.3768,25.4029,288862.0
2021-08-02 15:55:00,29.1,29.15,29.07,29.15,884040.0,25.4029,25.4466,25.3768,25.4466,884040.0
2021-08-03 09:30:00,29.3,29.35,29.2,29.33,206489.0,25.5775,25.6212,25.4902,25.6037,206489.0
2021-08-03 09:35:00,29.33,29.37,29.24,29.34,133864.0,25.6037,25.6386,25.5252,25.6125,133864.0
2021-08-03 09:40:00,29.33,29.4,29.3,29.37,134404.0,25.6037,25.6648,25.5775,25.6386,134404.0
2021-08-03 09:45:00,29.36,29.39,29.24,29.25,141208.0,25.6299,25.6561,25.5252,25.5339,141208.0
2021-08-03 09:50:00,29.24,29.29,29.2,29.25,106986.0,25.5252,25.5688,25.4902,25.5339,106986.0
2021-08-03 09:55:00,29.24,29.24,29.19,29.21,68050.0,25.5252,25.5252,25.4815,25.499,68050.0
2021-08-03 10:00:00,29.21,29.29,29.21,29.27,102101.0,25.499,25.5688,25.499,25.5513,102101.0
2021-08-03 10:05:00,29.27,29.29,29.22,29.23,83428.0,25.5513,25.5688,25.5077,25.5164,83428.0
2021-08-03 10:10:00,29.23,29.25,29.13,29.14,223726.0,25.5164,25.5339,25.4291,25.4379,223726.0
2021-08-03 10:15:00,29.13,29.27,29.11,29.27,178603.0,25.4291,25.5513,25.4117,25.5513,178603.0
2021-08-03 10:20:00,29.26,29.32,29.21,29.31,93038.0,25.5426,25.595,25.499,25.5863,93038.0
2021-08-03 10:25:00,29.31,29.35,29.26,29.32,101025.0,25.5863,25.6212,25.5426,25.595,101025.0
2021-08-03 10:30:00,29.32,29.32,29.21,29.21,131447.0,25.595,25.595,25.499,25.499,131447.0
2021-08-03 10:35:00,29.22,29.27,29.18,29.23,133464.0,25.5077,25.5513,25.4728,25.5164,133464.0
2021-08-03 10:40:00,29.23,29.33,29.23,29.27,101460.0,25.5164,25.6037,25.5164,25.5513,101460.0
2021-08-03 10:45:00,29.27,29.43,29.26,29.42,67617.0,25.5513,25.691,25.5426,25.6823,67617.0
2021-08-03 10:50:00,29.43,29.45,29.4,29.41,74359.0,25.691,25.7085,25.6648,25.6736,74359.0
2021-08-03 10:55:00,29.41,29.41,29.24,29.25,101612.0,25.6736,25.6736,25.5252,25.5339,101612.0
2021-08-03 11:00:00,29.26,29.31,29.25,29.26,36808.0,25.5426,25.5863,25.5339,25.5426,36808.0
2021-08-03 11:05:00,29.27,29.32,29.24,29.3,47555.0,25.5513,25.595,25.5252,25.5775,47555.0
2021-08-03 11:10:00,29.3,29.41,29.27,29.41,101060.0,25.5775,25.6736,25.5513,25.6736,101060.0
2021-08-03 11:15:00,29.41,29.41,29.35,29.36,42751.0,25.6736,25.6736,25.6212,25.6299,42751.0
2021-08-03 11:20:00,29.37,29.39,29.32,29.39,100686.0,25.6386,25.6561,25.595,25.6561,100686.0
2021-08-03 11:25:00,29.39,29.41,29.34,29.39,60833.0,25.6561,25.6736,25.6125,25.6561,60833.0
2021-08-03 11:30:00,29.4,29.43,29.37,29.42,71336.0,25.6648,25.691,25.6386,25.6823,71336.0
2021-08-03 11:35:00,29.43,29.44,29.4,29.42,73597.0,25.691,25.6998,25.6648,25.6823,73597.0
2021-08-03 11:40:00,29.42,29.51,29.4,29.5,271972.0,25.6823,25.7609,25.6648,25.7521,271972.0
2021-08-03 11:45:00,29.49,29.53,29.47,29.53,79878.0,25.7434,25.7783,25.7259,25.7783,79878.0
2021-08-03 11:50:00,29.52,29.53,29.49,29.5,44413.0,25.7696,25.7783,25.7434,25.7521,44413.0
2021-08-03 11:55:00,29.5,29.52,29.44,29.45,56248.0,25.7521,25.7696,25.6998,25.7085,56248.0
2021-08-03 12:00:00,29.45,29.47,29.44,29.46,43554.0,25.7085,25.7259,25.6998,25.7172,43554.0
2021-08-03 12:05:00,29.46,29.47,29.42,29.45,59777.0,25.7172,25.7259,25.6823,25.7085,59777.0
2021-08-03 12:10:00,29.44,29.47,29.42,29.47,32773.0,25.6998,25.7259,25.6823,25.7259,32773.0
2021-08-03 12:15:00,29.47,29.49,29.45,29.47,33344.0,25.7259,25.7434,25.7085,25.7259,33344.0
2021-08-03 12:20:00,29.46,29.47,29.43,29.43,26353.0,25.7172,25.7259,25.691,25.691,26353.0
2021-08-03 12:25:00,29.43,29.45,29.42,29.45,37849.0,25.691,25.7085,25.6823,25.7085,37849.0
2021-08-03 12:30:00,29.45,29.48,29.44,29.48,40052.0,25.7085,25.7347,25.6998,25.7347,40052.0
2021-08-03 12:35:00,29.49,29.5,29.46,29.46,33839.0,25.7434,25.7521,25.7172,25.7172,33839.0
2021-08-03 12:40:00,29.46,29.51,29.46,29.51,32423.0,25.7172,25.7609,25.7172,25.7609,32423.0
2021-08-03 12:45:00,29.51,29.51,29.47,29.48,28598.0,25.7609,25.7609,25.7259,25.7347,28598.0
2021-08-03 12:50:00,29.48,29.51,29.46,29.51,32221.0,25.7347,25.7609,25.7172,25.7609,32221.0
2021-08-03 12:55:00,29.51,29.52,29.49,29.52,27917.0,25.7609,25.7696,25.7434,25.7696,27917.0
2021-08-03 13:00:00,29.52,29.56,29.5,29.56,51037.0,25.7696,25.8045,25.7521,25.8045,51037.0
2021-08-03 13:05:00,29.57,29.58,29.55,29.57,44689.0,25.8132,25.822,25.7958,25.8132,44689.0
2021-08-03 13:10:00,29.57,29.58,29.55,29.58,42588.0,25.8132,25.822,25.7958,25.822,42588.0
2021-08-03 13:15:00,29.58,29.58,29.52,29.54,46163.0,25.822,25.822,25.7696,25.787,46163.0
2021-08-03 13:20:00,29.54,29.55,29.5,29.51,58125.0,25.787,25.7958,25.7521,25.7609,58125.0
2021-08-03 13:25:00,29.51,29.53,29.5,29.53,22240.0,25.7609,25.7783,25.7521,25.7783,22240.0
2021-08-03 13:30:00,29.53,29.53,29.5,29.52,69241.0,25.7783,25.7783,25.7521,25.7696,69241.0
2021-08-03 13:35:00,29.52,29.56,29.51,29.54,56497.0,25.7696,25.8045,25.7609,25.787,56497.0
2021-08-03 13:40:00,29.55,29.55,29.53,29.53,22497.0,25.7958,25.7958,25.7783,25.7783,22497.0
2021-08-03 13:45:00,29.54,29.55,29.52,29.55,29940.0,25.787,25.7958,25.7696,25.7958,29940.0
2021-08-03 13:50:00,29.55,29.6,29.55,29.59,15132.0,25.7958,25.8394,25.7958,25.8307,15132.0
2021-08-03 13:55:00,29.59,29.61,29.56,29.57,58004.0,25.8307,25.8482,25.8045,25.8132,58004.0
2021-08-03 14:00:00,29.58,29.6,29.56,29.6,36770.0,25.822,25.8394,25.8045,25.8394,36770.0
2021-08-03 14:05:00,29.59,29.6,29.57,29.58,43131.0,25.8307,25.8394,25.8132,25.822,43131.0
2021-08-03 14:10:00,29.59,29.6,29.57,29.59,47078.0,25.8307,25.8394,25.8132,25.8307,47078.0
2021-08-03 14:15:00,29.59,29.64,29.58,29.64,48768.0,25.8307,25.8743,25.822,25.8743,48768.0
2021-08-03 14:20:00,29.64,29.64,29.59,29.59,53851.0,25.8743,25.8743,25.8307,25.8307,53851.0
2021-08-03 14:25:00,29.59,29.61,29.57,29.58,34053.0,25.8307,25.8482,25.8132,25.822,34053.0
2021-08-03 14:30:00,29.57,29.6,29.57,29.58,42956.0,25.8132,25.8394,25.8132,25.822,42956.0
2021-08-03 14:35:00,29.58,29.58,29.54,29.57,63232.0,25.822,25.822,25.787,25.8132,63232.0
2021-08-03 14:40:00,29.58,29.63,29.57,29.63,37063.0,25.822,25.8656,25.8132,25.8656,37063.0
2021-08-03 14:45:00,29.63,29.63,29.59,29.6,74859.0,25.8656,25.8656,25.8307,25.8394,74859.0
2021-08-03 14:50:00,29.6,29.61,29.59,29.6,42410.0,25.8394,25.8482,25.8307,25.8394,42410.0
2021-08-03 14:55:00,29.6,29.63,29.59,29.59,71975.0,25.8394,25.8656,25.8307,25.8307,71975.0
2021-08-03 15:00:00,29.6,29.62,29.59,29.62,44900.0,25.8394,25.8569,25.8307,25.8569,44900.0
2021-08-03 15:05:00,29.61,29.65,29.61,29.62,155776.0,25.8482,25.8831,25.8482,25.8569,155776.0
2021-08-03 15:10:00,29.63,29.63,29.57,29.57,82947.0,25.8656,25.8656,25.8132,25.8132,82947.0
2021-08-03 15:15:00,29.57,29.58,29.55,29.56,47870.0,25.8132,25.822,25.7958,25.8045,47870.0
2021-08-03 15:20:00,29.55,29.58,29.53,29.57,73096.0,25.7958,25.822,25.7783,25.8132,73096.0
2021-08-03 15:25:00,29.58,29.59,29.55,29.59,78923.0,25.822,25.8307,25.7958,25.8307,78923.0
2021-08-03 15:30:00,29.59,29.61,29.57,29.57,121840.0,25.8307,25.8482,25.8132,25.8132,121840.0
2021-08-03 15:35:00,29.57,29.58,29.51,29.51,95081.0,25.8132,25.822,25.7609,25.7609,95081.0
2021-08-03 15:40:00,29.51,29.52,29.47,29.47,133829.0,25.7609,25.7696,25.7259,25.7259,133829.0
2021-08-03 15:45:00,29.47,29.5,29.46,29.5,123601.0,25.7259,25.7521,25.7172,25.7521,123601.0
2021-08-03 15:50:00,29.49,29.49,29.43,29.46,261112.0,25.7434,25.7434,25.691,25.7172,261112.0
2021-08-03 15:55:00,29.46,29.54,29.45,29.52,490899.0,25.7172,25.787,25.7085,25.7696,490899.0
2021-08-04 09:30:00,29.25,29.4,29.2,29.36,240914.0,25.5339,25.6648,25.4902,25.6299,240914.0
2021-08-04 09:35:00,29.37,29.44,29.24,29.33,91278.0,25.6386,25.6998,25.5252,25.6037,91278.0
2021-08-04 09:40:00,29.34,29.34,29.28,29.3,107884.0,25.6125,25.6125,25.5601,25.5775,107884.0
2021-08-04 09:45:00,29.31,29.45,29.31,29.45,92745.0,25.5863,25.7085,25.5863,25.7085,92745.0
2021-08-04 09:50:00,29.45,29.49,29.37,29.4,68728.0,25.7085,25.7434,25.6386,25.6648,68728.0
2021-08-04 09:55:00,29.4,29.41,29.35,29.4,39808.0,25.6648,25.6736,25.6212,25.6648,39808.0
2021-08-04 10:00:00,29.4,29.48,29.36,29.47,77193.0,25.6648,25.7347,25.6299,25.7259,77193.0
2021-08-04 10:05:00,29.47,29.57,29.45,29.56,48683.0,25.7259,25.8132,25.7085,25.8045,48683.0
2021-08-04 10:10:00,29.55,29.56,29.49,29.53,68237.0,25.7958,25.8045,25.7434,25.7783,68237.0
2021-08-04 10:15:00,29.52,29.58,29.51,29.53,64355.0,25.7696,25.822,25.7609,25.7783,64355.0
2021-08-04 10:20:00,29.52,29.53,29.44,29.46,51866.0,25.7696,25.7783,25.6998,25.7172,51866.0
2021-08-04 10:25:00,29.46,29.53,29.46,29.5,68720.0,25.7172,25.7783,25.7172,25.7521,68720.0
2021-08-04 10:30:00,29.49,29.5,29.38,29.41,114929.0,25.7434,25.7521,25.6474,25.6736,114929.0
2021-08-04 10:35:00,29.41,29.48,29.4,29.46,83471.0,25.6736,25.7347,25.6648,25.7172,83471.0
2021-08-04 10:40:00,29.46,29.48,29.44,29.46,55731.0,25.7172,25.7347,25.6998,25.7172,55731.0
2021-08-04 10:45:00,29.46,29.5,29.42,29.45,74529.0,25.7172,25.7521,25.6823,25.7085,74529.0
2021-08-04 10:50:00,29.45,29.46,29.41,29.43,46164.0,25.7085,25.7172,25.6736,25.691,46164.0
2021-08-04 10:55:00,29.42,29.47,29.42,29.45,53451.0,25.6823,25.7259,25.6823,25.7085,53451.0
2021-08-04 11:00:00,29.45,29.46,29.37,29.43,95076.0,25.7085,25.7172,25.6386,25.691,95076.0
2021-08-04 11:05:00,29.43,29.46,29.42,29.44,62093.0,25.691,25.7172,25.6823,25.6998,62093.0
2021-08-04 11:10:00,29.43,29.45,29.38,29.38,43399.0,25.691,25.7085,25.6474,25.6474,43399.0
2021-08-04 11:15:00,29.38,29.41,29.35,29.39,57003.0,25.6474,25.6736,25.6212,25.6561,57003.0
2021-08-04 11:20:00,29.39,29.39,29.33,29.34,74282.0,25.6561,25.6561,25.6037,25.6125,74282.0
2021-08-04 11:25:00,29.34,29.35,29.3,29.32,35161.0,25.6125,25.6212,25.5775,25.595,35161.0
2021-08-04 11:30:00,29.32,29.32,29.29,29.32,33776.0,25.595,25.595,25.5688,25.595,33776.0
2021-08-04 11:35:00,29.32,29.32,29.27,29.29,60517.0,25.595,25.595,25.5513,25.5688,60517.0
2021-08-04 11:40:00,29.29,29.29,29.23,29.25,54604.0,25.5688,25.5688,25.5164,25.5339,54604.0
2021-08-04 11:45:00,29.25,29.27,29.23,29.24,47656.0,25.5339,25.5513,25.5164,25.5252,47656.0
2021-08-04 11:50:00,29.23,29.24,29.2,29.23,40350.0,25.5164,25.5252,25.4902,25.5164,40350.0
2021-08-04 11:55:00,29.23,29.26,29.21,29.23,40832.0,25.5164,25.5426,25.499,25.5164,40832.0
2021-08-04 12:00:00,29.23,29.23,29.19,29.2,51886.0,25.5164,25.5164,25.4815,25.4902,51886.0
2021-08-04 12:05:00,29.2,29.22,29.19,29.21,38190.0,25.4902,25.5077,25.4815,25.499,38190.0
2021-08-04 12:10:00,29.21,29.22,29.17,29.19,54959.0,25.499,25.5077,25.4641,25.4815,54959.0
2021-08-04 12:15:00,29.19,29.2,29.16,29.17,74193.0,25.4815,25.4902,25.4553,25.4641,74193.0
2021-08-04 12:20:00,29.16,29.17,29.13,29.13,29346.0,25.4553,25.4641,25.4291,25.4291,29346.0
2021-08-04 12:25:00,29.13,29.13,29.1,29.12,48948.0,25.4291,25.4291,25.4029,25.4204,48948.0
2021-08-04 12:30:00,29.13,29.15,29.12,29.13,61444.0,25.4291,25.4466,25.4204,25.4291,61444.0
2021-08-04 12:35:00,29.13,29.15,29.12,29.15,30127.0,25.4291,25.4466,25.4204,25.4466,30127.0
2021-08-04 12:40:00,29.15,29.17,29.1,29.12,52595.0,25.4466,25.4641,25.4029,25.4204,52595.0
2021-08-04 12:45:00,29.12,29.12,29.1,29.11,40754.0,25.4204,25.4204,25.4029,25.4117,40754.0
2021-08-04 12:50:00,29.11,29.16,29.1,29.16,61766.0,25.4117,25.4553,25.4029,25.4553,61766.0
2021-08-04 12:55:00,29.16,29.16,29.12,29.12,59580.0,25.4553,25.4553,25.4204,25.4204,59580.0
2021-08-04 13:00:00,29.13,29.15,29.12,29.12,37043.0,25.4291,25.4466,25.4204,25.4204,37043.0
2021-08-04 13:05:00,29.12,29.19,29.11,29.19,72530.0,25.4204,25.4815,25.4117,25.4815,72530.0
2021-08-04 13:10:00,29.19,29.21,29.18,29.2,24149.0,25.4815,25.499,25.4728,25.4902,24149.0
2021-08-04 13:15:00,29.2,29.2,29.16,29.18,37014.0,25.4902,25.4902,25.4553,25.4728,37014.0
2021-08-04 13:20:00,29.18,29.2,29.18,29.19,31093.0,25.4728,25.4902,25.4728,25.4815,31093.0
2021-08-04 13:25:00,29.19,29.19,29.15,29.15,30663.0,25.4815,25.4815,25.4466,25.4466,30663.0
2021-08-04 13:30:00,29.15,29.16,29.14,29.16,32272.0,25.4466,25.4553,25.4379,25.4553,32272.0
2021-08-04 13:35:00,29.16,29.16,29.14,29.15,33835.0,25.4553,25.4553,25.4379,25.4466,33835.0
2021-08-04 13:40:00,29.15,29.15,29.12,29.13,30132.0,25.4466,25.4466,25.4204,25.4291,30132.0
2021-08-04 13:45:00,29.12,29.15,29.12,29.15,32543.0,25.4204,25.4466,25.4204,25.4466,32543.0
2021-08-04 13:50:00,29.14,29.18,29.13,29.18,23182.0,25.4379,25.4728,25.4291,25.4728,23182.0
2021-08-04 13:55:00,29.18,29.2,29.17,29.19,36945.0,25.4728,25.4902,25.4641,25.4815,36945.0
2021-08-04 14:00:00,29.19,29.2,29.17,29.17,30958.0,25.4815,25.4902,25.4641,25.4641,30958.0
2021-08-04 14:05:00,29.18,29.21,29.17,29.21,42122.0,25.4728,25.499,25.4641,25.499,42122.0
2021-08-04 14:10:00,29.21,29.24,29.2,29.22,49001.0,25.499,25.5252,25.4902,25.5077,49001.0
2021-08-04 14:15:00,29.23,29.25,29.22,29.22,34870.0,25.5164,25.5339,25.5077,25.5077,34870.0
2021-08-04 14:20:00,29.22,29.24,29.22,29.24,15893.0,25.5077,25.5252,25.5077,25.5252,15893.0
2021-08-04 14:25:00,29.24,29.25,29.23,29.23,27620.0,25.5252,25.5339,25.5164,25.5164,27620.0
2021-08-04 14:30:00,29.23,29.24,29.22,29.24,40447.0,25.5164,25.5252,25.5077,25.5252,40447.0
2021-08-04 14:35:00,29.24,29.26,29.23,29.26,35409.0,25.5252,25.5426,25.5164,25.5426,35409.0
2021-08-04 14:40:00,29.26,29.27,29.25,29.26,58773.0,25.5426,25.5513,25.5339,25.5426,58773.0
2021-08-04 14:45:00,29.26,29.26,29.2,29.21,41495.0,25.5426,25.5426,25.4902,25.499,41495.0
2021-08-04 14:50:00,29.2,29.2,29.19,29.2,18677.0,25.4902,25.4902,25.4815,25.4902,18677.0
2021-08-04 14:55:00,29.2,29.22,29.18,29.21,35988.0,25.4902,25.5077,25.4728,25.499,35988.0
2021-08-04 15:00:00,29.21,29.23,29.15,29.16,165336.0,25.499,25.5164,25.4466,25.4553,165336.0
2021-08-04 15:05:00,29.16,29.17,29.13,29.14,68046.0,25.4553,25.4641,25.4291,25.4379,68046.0
2021-08-04 15:10:00,29.14,29.14,29.11,29.12,43951.0,25.4379,25.4379,25.4117,25.4204,43951.0
2021-08-04 15:15:00,29.11,29.13,29.1,29.13,44209.0,25.4117,25.4291,25.4029,25.4291,44209.0
2021-08-04 15:20:00,29.13,29.18,29.12,29.18,50978.0,25.4291,25.4728,25.4204,25.4728,50978.0
2021-08-04 15:25:00,29.18,29.2,29.17,29.19,49345.0,25.4728,25.4902,25.4641,25.4815,49345.0
2021-08-04 15:30:00,29.2,29.21,29.15,29.17,82441.0,25.4902,25.499,25.4466,25.4641,82441.0
2021-08-04 15:35:00,29.17,29.18,29.12,29.13,72693.0,25.4641,25.4728,25.4204,25.4291,72693.0
2021-08-04 15:40:00,29.13,29.14,29.1,29.14,113940.0,25.4291,25.4379,25.4029,25.4379,113940.0
2021-08-04 15:45:00,29.14,29.18,29.13,29.17,117332.0,25.4379,25.4728,25.4291,25.4641,117332.0
2021-08-04 15:50:00,29.17,29.18,29.12,29.13,106127.0,25.4641,25.4728,25.4204,25.4291,106127.0
2021-08-04 15:55:00,29.12,29.13,29.05,29.06,306416.0,25.4204,25.4291,25.3593,25.368,306416.0
2021-08-05 09:30:00,29.28,29.36,29.23,29.26,103637.0,25.5601,25.6299,25.5164,25.5426,103637.0
2021-08-05 09:35:00,29.26,29.29,29.17,29.2,42133.0,25.5426,25.5688,25.4641,25.4902,42133.0
2021-08-05 09:40:00,29.22,29.26,29.18,29.24,46082.0,25.5077,25.5426,25.4728,25.5252,46082.0
2021-08-05 09:45:00,29.24,29.25,29.15,29.16,178531.0,25.5252,25.5339,25.4466,25.4553,178531.0
2021-08-05 09:50:00,29.16,29.16,29.09,29.11,41309.0,25.4553,25.4553,25.3942,25.4117,41309.0
2021-08-05 09:55:00,29.12,29.19,29.08,29.18,38103.0,25.4204,25.4815,25.3855,25.4728,38103.0
2021-08-05 10:00:00,29.18,29.21,29.14,29.16,63154.0,25.4728,25.499,25.4379,25.4553,63154.0
2021-08-05 10:05:00,29.16,29.16,29.1,29.12,57869.0,25.4553,25.4553,25.4029,25.4204,57869.0
2021-08-05 10:10:00,29.13,29.2,29.1,29.19,32780.0,25.4291,25.4902,25.4029,25.4815,32780.0
2021-08-05 10:15:00,29.19,29.2,29.06,29.06,99776.0,25.4815,25.4902,25.368,25.368,99776.0
2021-08-05 10:20:00,29.06,29.08,29.02,29.07,56115.0,25.368,25.3855,25.3331,25.3768,56115.0
2021-08-05 10:25:00,29.07,29.1,29.07,29.1,61408.0,25.3768,25.4029,25.3768,25.4029,61408.0
2021-08-05 10:30:00,29.09,29.11,29.08,29.1,92025.0,25.3942,25.4117,25.3855,25.4029,92025.0
2021-08-05 10:35:00,29.09,29.17,29.09,29.1,107021.0,25.3942,25.4641,25.3942,25.4029,107021.0
2021-08-05 10:40:00,29.1,29.1,29.06,29.08,74026.0,25.4029,25.4029,25.368,25.3855,74026.0
2021-08-05 10:45:00,29.09,29.13,29.07,29.12,41715.0,25.3942,25.4291,25.3768,25.4204,41715.0
2021-08-05 10:50:00,29.12,29.19,29.11,29.18,37403.0,25.4204,25.4815,25.4117,25.4728,37403.0
2021-08-05 10:55:00,29.18,29.19,29.16,29.18,31148.0,25.4728,25.4815,25.4553,25.4728,31148.0
2021-08-05 11:00:00,29.19,29.23,29.18,29.22,26214.0,25.4815,25.5164,25.4728,25.5077,26214.0
2021-08-05 11:05:00,29.23,29.24,29.21,29.22,32386.0,25.5164,25.5252,25.499,25.5077,32386.0
2021-08-05 11:10:00,29.23,29.28,29.22,29.27,37972.0,25.5164,25.5601,25.5077,25.5513,37972.0
2021-08-05 11:15:00,29.26,29.27,29.22,29.23,33136.0,25.5426,25.5513,25.5077,25.5164,33136.0
2021-08-05 11:20:00,29.23,29.27,29.22,29.26,35794.0,25.5164,25.5513,25.5077,25.5426,35794.0
2021-08-05 11:25:00,29.26,29.28,29.25,29.27,42696.0,25.5426,25.5601,25.5339,25.5513,42696.0
2021-08-05 11:30:00,29.26,29.29,29.26,29.29,41981.0,25.5426,25.5688,25.5426,25.5688,41981.0
2021-08-05 11:35:00,29.28,29.32,29.27,29.3,36184.0,25.5601,25.595,25.5513,25.5775,36184.0
2021-08-05 11:40:00,29.3,29.31,29.21,29.22,50892.0,25.5775,25.5863,25.499,25.5077,50892.0
2021-08-05 11:45:00,29.23,29.23,29.21,29.23,21658.0,25.5164,25.5164,25.499,25.5164,21658.0
2021-08-05 11:50:00,29.23,29.25,29.23,29.25,33490.0,25.5164,25.5339,25.5164,25.5339,33490.0
2021-08-05 11:55:00,29.24,29.25,29.21,29.23,23750.0,25.5252,25.5339,25.499,25.5164,23750.0
2021-08-05 12:00:00,29.23,29.27,29.21,29.27,53627.0,25.5164,25.5513,25.499,25.5513,53627.0
2021-08-05 12:05:00,29.26,29.28,29.25,29.28,26525.0,25.5426,25.5601,25.5339,25.5601,26525.0
2021-08-05 12:10:00,29.28,29.29,29.27,29.28,15338.0,25.5601,25.5688,25.5513,25.5601,15338.0
2021-08-05 12:15:00,29.28,29.31,29.27,29.3,30324.0,25.5601,25.5863,25.5513,25.5775,30324.0
2021-08-05 12:20:00,29.3,29.3,29.26,29.26,27693.0,25.5775,25.5775,25.5426,25.5426,27693.0
2021-08-05 12:25:00,29.26,29.27,29.23,29.23,31714.0,25.5426,25.5513,25.5164,25.5164,31714.0
2021-08-05 12:30:00,29.23,29.23,29.19,29.2,15405.0,25.5164,25.5164,25.4815,25.4902,15405.0
2021-08-05 12:35:00,29.2,29.2,29.17,29.18,29555.0,25.4902,25.4902,25.4641,25.4728,29555.0
2021-08-05 12:40:00,29.18,29.18,29.14,29.17,28304.0,25.4728,25.4728,25.4379,25.4641,28304.0
2021-08-05 12:45:00,29.17,29.2,29.16,29.19,37684.0,25.4641,25.4902,25.4553,25.4815,37684.0
2021-08-05 12:50:00,29.19,29.2,29.18,29.19,15413.0,25.4815,25.4902,25.4728,25.4815,15413.0
2021-08-05 12:55:00,29.19,29.19,29.16,29.18,28727.0,25.4815,25.4815,25.4553,25.4728,28727.0
2021-08-05 13:00:00,29.18,29.19,29.17,29.18,16290.0,25.4728,25.4815,25.4641,25.4728,16290.0
2021-08-05 13:05:00,29.18,29.18,29.16,29.17,18238.0,25.4728,25.4728,25.4553,25.4641,18238.0
2021-08-05 13:10:00,29.16,29.18,29.15,29.16,41894.0,25.4553,25.4728,25.4466,25.4553,41894.0
2021-08-05 13:15:00,29.16,29.17,29.15,29.17,12709.0,25.4553,25.4641,25.4466,25.4641,12709.0
2021-08-05 13:20:00,29.17,29.19,29.16,29.18,28965.0,25.4641,25.4815,25.4553,25.4728,28965.0
2021-08-05 13:25:00,29.19,29.22,29.18,29.21,19398.0,25.4815,25.5077,25.4728,25.499,19398.0
2021-08-05 13:30:00,29.22,29.23,29.19,29.19,32896.0,25.5077,25.5164,25.4815,25.4815,32896.0
2021-08-05 13:35:00,29.19,29.22,29.19,29.22,28962.0,25.4815,25.5077,25.4815,25.5077,28962.0
2021-08-05 13:40:00,29.22,29.27,29.21,29.27,29566.0,25.5077,25.5513,25.499,25.5513,29566.0
2021-08-05 13:45:00,29.26,29.29,29.25,29.29,51819.0,25.5426,25.5688,25.5339,25.5688,51819.0
2021-08-05 13:50:00,29.28,29.28,29.25,29.26,35802.0,25.5601,25.5601,25.5339,25.5426,35802.0
2021-08-05 13:55:00,29.27,29.28,29.26,29.27,17082.0,25.5513,25.5601,25.5426,25.5513,17082.0
2021-08-05 14:00:00,29.27,29.29,29.27,29.28,52431.0,25.5513,25.5688,25.5513,25.5601,52431.0
2021-08-05 14:05:00,29.27,29.28,29.23,29.23,22577.0,25.5513,25.5601,25.5164,25.5164,22577.0
2021-08-05 14:10:00,29.23,29.25,29.23,29.25,20339.0,25.5164,25.5339,25.5164,25.5339,20339.0
2021-08-05 14:15:00,29.24,29.26,29.24,29.26,36967.0,25.5252,25.5426,25.5252,25.5426,36967.0
2021-08-05 14:20:00,29.26,29.27,29.25,29.26,34027.0,25.5426,25.5513,25.5339,25.5426,34027.0
2021-08-05 14:25:00,29.26,29.28,29.26,29.28,39555.0,25.5426,25.5601,25.5426,25.5601,39555.0
2021-08-05 14:30:00,29.27,29.29,29.27,29.29,63024.0,25.5513,25.5688,25.5513,25.5688,63024.0
2021-08-05 14:35:00,29.29,29.29,29.28,29.29,18844.0,25.5688,25.5688,25.5601,25.5688,18844.0
2021-08-05 14:40:00,29.29,29.3,29.26,29.26,27790.0,25.5688,25.5775,25.5426,25.5426,27790.0
2021-08-05 14:45:00,29.26,29.26,29.21,29.21,41285.0,25.5426,25.5426,25.499,25.499,41285.0
2021-08-05 14:50:00,29.21,29.22,29.21,29.21,16241.0,25.499,25.5077,25.499,25.499,16241.0
2021-08-05 14:55:00,29.21,29.22,29.21,29.21,9403.0,25.499,25.5077,25.499,25.499,9403.0
2021-08-05 15:00:00,29.21,29.22,29.2,29.21,52442.0,25.499,25.5077,25.4902,25.499,52442.0
2021-08-05 15:05:00,29.21,29.24,29.21,29.23,41293.0,25.499,25.5252,25.499,25.5164,41293.0
2021-08-05 15:10:00,29.24,29.28,29.23,29.26,72011.0,25.5252,25.5601,25.5164,25.5426,72011.0
2021-08-05 15:15:00,29.26,29.26,29.24,29.25,26240.0,25.5426,25.5426,25.5252,25.5339,26240.0
2021-08-05 15:20:00,29.26,29.28,29.25,29.27,38130.0,25.5426,25.5601,25.5339,25.5513,38130.0
2021-08-05 15:25:00,29.27,29.27,29.25,29.27,26033.0,25.5513,25.5513,25.5339,25.5513,26033.0
2021-08-05 15:30:00,29.27,29.27,29.21,29.24,89081.0,25.5513,25.5513,25.499,25.5252,89081.0
2021-08-05 15:35:00,29.24,29.26,29.22,29.24,58428.0,25.5252,25.5426,25.5077,25.5252,58428.0
2021-08-05 15:40:00,29.24,29.25,29.23,29.24,61061.0,25.5252,25.5339,25.5164,25.5252,61061.0
2021-08-05 15:45:00,29.25,29.26,29.22,29.23,103466.0,25.5339,25.5426,25.5077,25.5164,103466.0
2021-08-05 15:50:00,29.22,29.24,29.21,29.23,79187.0,25.5077,25.5252,25.499,25.5164,79187.0
2021-08-05 15:55:00,29.23,29.26,29.22,29.23,327759.0,25.5164,25.5426,25.5077,25.5164,327759.0
2021-08-06 09:30:00,29.27,29.47,29.23,29.41,179493.0,25.5513,25.7259,25.5164,25.6736,179493.0
2021-08-06 09:35:00,29.41,29.42,29.31,29.32,43420.0,25.6736,25.6823,25.5863,25.595,43420.0
2021-08-06 09:40:00,29.32,29.44,29.31,29.43,39943.0,25.595,25.6998,25.5863,25.691,39943.0
2021-08-06 09:45:00,29.43,29.45,29.37,29.45,35359.0,25.691,25.7085,25.6386,25.7085,35359.0
2021-08-06 09:50:00,29.45,29.46,29.33,29.35,69694.0,25.7085,25.7172,25.6037,25.6212,69694.0
2021-08-06 09:55:00,29.35,29.37,29.31,29.34,32724.0,25.6212,25.6386,25.5863,25.6125,32724.0
2021-08-06 10:00:00,29.35,29.42,29.3,29.41,46786.0,25.6212,25.6823,25.5775,25.6736,46786.0
2021-08-06 10:05:00,29.41,29.43,29.38,29.38,41327.0,25.6736,25.691,25.6474,25.6474,41327.0
2021-08-06 10:10:00,29.38,29.5,29.34,29.49,121642.0,25.6474,25.7521,25.6125,25.7434,121642.0
2021-08-06 10:15:00,29.49,29.5,29.43,29.46,52380.0,25.7434,25.7521,25.691,25.7172,52380.0
2021-08-06 10:20:00,29.47,29.52,29.45,29.47,109730.0,25.7259,25.7696,25.7085,25.7259,109730.0
2021-08-06 10:25:00,29.48,29.52,29.46,29.51,36186.0,25.7347,25.7696,25.7172,25.7609,36186.0
2021-08-06 10:30:00,29.51,29.57,29.5,29.57,43355.0,25.7609,25.8132,25.7521,25.8132,43355.0
2021-08-06 10:35:00,29.57,29.59,29.52,29.54,73913.0,25.8132,25.8307,25.7696,25.787,73913.0
2021-08-06 10:40:00,29.54,29.58,29.51,29.58,48119.0,25.787,25.822,25.7609,25.822,48119.0
2021-08-06 10:45:00,29.57,29.59,29.52,29.52,145233.0,25.8132,25.8307,25.7696,25.7696,145233.0
2021-08-06 10:50:00,29.51,29.55,29.5,29.54,21604.0,25.7609,25.7958,25.7521,25.787,21604.0
2021-08-06 10:55:00,29.54,29.58,29.53,29.58,34255.0,25.787,25.822,25.7783,25.822,34255.0
2021-08-06 11:00:00,29.59,29.6,29.56,29.59,36764.0,25.8307,25.8394,25.8045,25.8307,36764.0
2021-08-06 11:05:00,29.59,29.62,29.58,29.61,32813.0,25.8307,25.8569,25.822,25.8482,32813.0
2021-08-06 11:10:00,29.62,29.62,29.51,29.53,64013.0,25.8569,25.8569,25.7609,25.7783,64013.0
2021-08-06 11:15:00,29.53,29.54,29.48,29.5,39845.0,25.7783,25.787,25.7347,25.7521,39845.0
2021-08-06 11:20:00,29.5,29.58,29.5,29.57,51300.0,25.7521,25.822,25.7521,25.8132,51300.0
2021-08-06 11:25:00,29.57,29.58,29.52,29.55,38228.0,25.8132,25.822,25.7696,25.7958,38228.0
2021-08-06 11:30:00,29.54,29.56,29.53,29.54,29158.0,25.787,25.8045,25.7783,25.787,29158.0
2021-08-06 11:35:00,29.54,29.55,29.51,29.54,22516.0,25.787,25.7958,25.7609,25.787,22516.0
2021-08-06 11:40:00,29.54,29.56,29.51,29.55,27048.0,25.787,25.8045,25.7609,25.7958,27048.0
2021-08-06 11:45:00,29.55,29.63,29.55,29.6,221560.0,25.7958,25.8656,25.7958,25.8394,221560.0
2021-08-06 11:50:00,29.6,29.63,29.59,29.61,35084.0,25.8394,25.8656,25.8307,25.8482,35084.0
2021-08-06 11:55:00,29.6,29.63,29.6,29.63,19260.0,25.8394,25.8656,25.8394,25.8656,19260.0
2021-08-06 12:00:00,29.63,29.66,29.63,29.64,47154.0,25.8656,25.8918,25.8656,25.8743,47154.0
2021-08-06 12:05:00,29.63,29.64,29.62,29.63,24163.0,25.8656,25.8743,25.8569,25.8656,24163.0
2021-08-06 12:10:00,29.64,29.64,29.59,29.64,41738.0,25.8743,25.8743,25.8307,25.8743,41738.0
2021-08-06 12:15:00,29.64,29.68,29.62,29.68,33391.0,25.8743,25.9093,25.8569,25.9093,33391.0
2021-08-06 12:20:00,29.68,29.69,29.64,29.65,46866.0,25.9093,25.918,25.8743,25.8831,46866.0
2021-08-06 12:25:00,29.64,29.65,29.62,29.64,21660.0,25.8743,25.8831,25.8569,25.8743,21660.0
2021-08-06 12:30:00,29.63,29.63,29.6,29.63,25555.0,25.8656,25.8656,25.8394,25.8656,25555.0
2021-08-06 12:35:00,29.63,29.63,29.59,29.61,15825.0,25.8656,25.8656,25.8307,25.8482,15825.0
2021-08-06 12:40:00,29.6,29.61,29.58,29.6,23650.0,25.8394,25.8482,25.822,25.8394,23650.0
2021-08-06 12:45:00,29.6,29.62,29.59,29.6,26339.0,25.8394,25.8569,25.8307,25.8394,26339.0
2021-08-06 12:50:00,29.6,29.63,29.59,29.62,25911.0,25.8394,25.8656,25.8307,25.8569,25911.0
2021-08-06 12:55:00,29.62,29.64,29.61,29.64,20806.0,25.8569,25.8743,25.8482,25.8743,20806.0
2021-08-06 13:00:00,29.64,29.65,29.63,29.65,24587.0,25.8743,25.8831,25.8656,25.8831,24587.0
2021-08-06 13:05:00,29.65,29.65,29.63,29.64,36105.0,25.8831,25.8831,25.8656,25.8743,36105.0
2021-08-06 13:10:00,29.64,29.65,29.61,29.61,24649.0,25.8743,25.8831,25.8482,25.8482,24649.0
2021-08-06 13:15:00,29.62,29.63,29.61,29.62,20275.0,25.8569,25.8656,25.8482,25.8569,20275.0
2021-08-06 13:20:00,29.62,29.62,29.58,29.58,23417.0,25.8569,25.8569,25.822,25.822,23417.0
2021-08-06 13:25:00,29.59,29.59,29.55,29.57,17405.0,25.8307,25.8307,25.7958,25.8132,17405.0
2021-08-06 13:30:00,29.56,29.57,29.54,29.54,21294.0,25.8045,25.8132,25.787,25.787,21294.0
2021-08-06 13:35:00,29.55,29.55,29.46,29.47,40515.0,25.7958,25.7958,25.7172,25.7259,40515.0
2021-08-06 13:40:00,29.47,29.51,29.45,29.51,47015.0,25.7259,25.7609,25.7085,25.7609,47015.0
2021-08-06 13:45:00,29.52,29.53,29.49,29.53,43060.0,25.7696,25.7783,25.7434,25.7783,43060.0
2021-08-06 13:50:00,29.53,29.56,29.52,29.54,91042.0,25.7783,25.8045,25.7696,25.787,91042.0
2021-08-06 13:55:00,29.54,29.56,29.53,29.55,53114.0,25.787,25.8045,25.7783,25.7958,53114.0
2021-08-06 14:00:00,29.55,29.55,29.52,29.53,26091.0,25.7958,25.7958,25.7696,25.7783,26091.0
2021-08-06 14:05:00,29.52,29.55,29.52,29.54,41659.0,25.7696,25.7958,25.7696,25.787,41659.0
2021-08-06 14:10:00,29.55,29.55,29.51,29.52,42067.0,25.7958,25.7958,25.7609,25.7696,42067.0
2021-08-06 14:15:00,29.51,29.53,29.51,29.52,30680.0,25.7609,25.7783,25.7609,25.7696,30680.0
2021-08-06 14:20:00,29.52,29.52,29.46,29.51,64387.0,25.7696,25.7696,25.7172,25.7609,64387.0
2021-08-06 14:25:00,29.51,29.52,29.46,29.51,66418.0,25.7609,25.7696,25.7172,25.7609,66418.0
2021-08-06 14:30:00,29.51,29.51,29.48,29.5,29053.0,25.7609,25.7609,25.7347,25.7521,29053.0
2021-08-06 14:35:00,29.5,29.5,29.47,29.49,26905.0,25.7521,25.7521,25.7259,25.7434,26905.0
2021-08-06 14:40:00,29.49,29.49,29.44,29.45,52979.0,25.7434,25.7434,25.6998,25.7085,52979.0
2021-08-06 14:45:00,29.45,29.46,29.41,29.42,36044.0,25.7085,25.7172,25.6736,25.6823,36044.0
2021-08-06 14:50:00,29.42,29.43,29.41,29.41,29667.0,25.6823,25.691,25.6736,25.6736,29667.0
2021-08-06 14:55:00,29.41,29.42,29.38,29.39,44231.0,25.6736,25.6823,25.6474,25.6561,44231.0
2021-08-06 15:00:00,29.39,29.4,29.37,29.4,55492.0,25.6561,25.6648,25.6386,25.6648,55492.0
2021-08-06 15:05:00,29.4,29.42,29.39,29.4,39733.0,25.6648,25.6823,25.6561,25.6648,39733.0
2021-08-06 15:10:00,29.4,29.42,29.39,29.41,32491.0,25.6648,25.6823,25.6561,25.6736,32491.0
2021-08-06 15:15:00,29.42,29.44,29.4,29.44,42515.0,25.6823,25.6998,25.6648,25.6998,42515.0
2021-08-06 15:20:00,29.44,29.46,29.43,29.44,38502.0,25.6998,25.7172,25.691,25.6998,38502.0
2021-08-06 15:25:00,29.45,29.45,29.42,29.44,31540.0,25.7085,25.7085,25.6823,25.6998,31540.0
2021-08-06 15:30:00,29.44,29.46,29.42,29.43,53851.0,25.6998,25.7172,25.6823,25.691,53851.0
2021-08-06 15:35:00,29.43,29.44,29.38,29.4,60679.0,25.691,25.6998,25.6474,25.6648,60679.0
2021-08-06 15:40:00,29.4,29.4,29.37,29.38,79374.0,25.6648,25.6648,25.6386,25.6474,79374.0
2021-08-06 15:45:00,29.38,29.38,29.31,29.31,134414.0,25.6474,25.6474,25.5863,25.5863,134414.0
2021-08-06 15:50:00,29.31,29.33,29.28,29.31,236781.0,25.5863,25.6037,25.5601,25.5863,236781.0
2021-08-06 15:55:00,29.31,29.34,29.28,29.32,618984.0,25.5863,25.6125,25.5601,25.595,618984.0
2021-08-09 09:30:00,29.3,29.42,29.26,29.26,171279.0,25.5775,25.6823,25.5426,25.5426,171279.0
2021-08-09 09:35:00,29.26,29.38,29.25,29.35,84992.0,25.5426,25.6474,25.5339,25.6212,84992.0
2021-08-09 09:40:00,29.34,29.36,29.22,29.33,86375.0,25.6125,25.6299,25.5077,25.6037,86375.0
2021-08-09 09:45:00,29.33,29.4,29.33,29.37,61179.0,25.6037,25.6648,25.6037,25.6386,61179.0
2021-08-09 09:50:00,29.37,29.42,29.31,29.39,148715.0,25.6386,25.6823,25.5863,25.6561,148715.0
2021-08-09 09:55:00,29.4,29.54,29.39,29.53,70757.0,25.6648,25.787,25.6561,25.7783,70757.0
2021-08-09 10:00:00,29.53,29.56,29.48,29.48,53627.0,25.7783,25.8045,25.7347,25.7347,53627.0
2021-08-09 10:05:00,29.49,29.52,29.4,29.41,69486.0,25.7434,25.7696,25.6648,25.6736,69486.0
2021-08-09 10:10:00,29.4,29.44,29.37,29.39,213401.0,25.6648,25.6998,25.6386,25.6561,213401.0
2021-08-09 10:15:00,29.39,29.45,29.36,29.44,115434.0,25.6561,25.7085,25.6299,25.6998,115434.0
2021-08-09 10:20:00,29.45,29.46,29.42,29.46,43058.0,25.7085,25.7172,25.6823,25.7172,43058.0
2021-08-09 10:25:00,29.45,29.47,29.42,29.46,64516.0,25.7085,25.7259,25.6823,25.7172,64516.0
2021-08-09 10:30:00,29.46,29.46,29.39,29.4,67482.0,25.7172,25.7172,25.6561,25.6648,67482.0
2021-08-09 10:35:00,29.4,29.43,29.39,29.43,53502.0,25.6648,25.691,25.6561,25.691,53502.0
2021-08-09 10:40:00,29.44,29.46,29.43,29.43,43098.0,25.6998,25.7172,25.691,25.691,43098.0
2021-08-09 10:45:00,29.44,29.46,29.43,29.43,37592.0,25.6998,25.7172,25.691,25.691,37592.0
2021-08-09 10:50:00,29.44,29.5,29.43,29.47,70106.0,25.6998,25.7521,25.691,25.7259,70106.0
2021-08-09 10:55:00,29.48,29.49,29.47,29.48,36654.0,25.7347,25.7434,25.7259,25.7347,36654.0
2021-08-09 11:00:00,29.48,29.49,29.46,29.48,65836.0,25.7347,25.7434,25.7172,25.7347,65836.0
2021-08-09 11:05:00,29.48,29.5,29.46,29.46,49614.0,25.7347,25.7521,25.7172,25.7172,49614.0
2021-08-09 11:10:00,29.45,29.48,29.45,29.48,17386.0,25.7085,25.7347,25.7085,25.7347,17386.0
2021-08-09 11:15:00,29.47,29.5,29.47,29.49,37740.0,25.7259,25.7521,25.7259,25.7434,37740.0
2021-08-09 11:20:00,29.49,29.49,29.38,29.39,52506.0,25.7434,25.7434,25.6474,25.6561,52506.0
2021-08-09 11:25:00,29.39,29.41,29.38,29.4,44583.0,25.6561,25.6736,25.6474,25.6648,44583.0
2021-08-09 11:30:00,29.41,29.44,29.39,29.43,46782.0,25.6736,25.6998,25.6561,25.691,46782.0
2021-08-09 11:35:00,29.42,29.43,29.4,29.41,37344.0,25.6823,25.691,25.6648,25.6736,37344.0
2021-08-09 11:40:00,29.41,29.43,29.4,29.42,29114.0,25.6736,25.691,25.6648,25.6823,29114.0
2021-08-09 11:45:00,29.43,29.45,29.42,29.45,46104.0,25.691,25.7085,25.6823,25.7085,46104.0
2021-08-09 11:50:00,29.45,29.47,29.44,29.46,52968.0,25.7085,25.7259,25.6998,25.7172,52968.0
2021-08-09 11:55:00,29.46,29.47,29.45,29.47,22021.0,25.7172,25.7259,25.7085,25.7259,22021.0
2021-08-09 12:00:00,29.48,29.5,29.39,29.39,50411.0,25.7347,25.7521,25.6561,25.6561,50411.0
2021-08-09 12:05:00,29.4,29.41,29.36,29.36,27587.0,25.6648,25.6736,25.6299,25.6299,27587.0
2021-08-09 12:10:00,29.36,29.37,29.35,29.37,22062.0,25.6299,25.6386,25.6212,25.6386,22062.0
2021-08-09 12:15:00,29.37,29.42,29.36,29.41,47255.0,25.6386,25.6823,25.6299,25.6736,47255.0
2021-08-09 12:20:00,29.4,29.41,29.38,29.38,29881.0,25.6648,25.6736,25.6474,25.6474,29881.0
2021-08-09 12:25:00,29.38,29.39,29.33,29.35,65473.0,25.6474,25.6561,25.6037,25.6212,65473.0
2021-08-09 12:30:00,29.35,29.36,29.33,29.36,33968.0,25.6212,25.6299,25.6037,25.6299,33968.0
2021-08-09 12:35:00,29.35,29.36,29.33,29.36,16179.0,25.6212,25.6299,25.6037,25.6299,16179.0
2021-08-09 12:40:00,29.36,29.39,29.34,29.39,35042.0,25.6299,25.6561,25.6125,25.6561,35042.0
2021-08-09 12:45:00,29.39,29.39,29.37,29.37,27446.0,25.6561,25.6561,25.6386,25.6386,27446.0
2021-08-09 12:50:00,29.38,29.39,29.37,29.39,36395.0,25.6474,25.6561,25.6386,25.6561,36395.0
2021-08-09 12:55:00,29.38,29.41,29.37,29.4,31873.0,25.6474,25.6736,25.6386,25.6648,31873.0
2021-08-09 13:00:00,29.41,29.44,29.4,29.42,16577.0,25.6736,25.6998,25.6648,25.6823,16577.0
2021-08-09 13:05:00,29.42,29.43,29.41,29.42,35160.0,25.6823,25.691,25.6736,25.6823,35160.0
2021-08-09 13:10:00,29.42,29.42,29.38,29.4,31100.0,25.6823,25.6823,25.6474,25.6648,31100.0
2021-08-09 13:15:00,29.39,29.4,29.37,29.38,22810.0,25.6561,25.6648,25.6386,25.6474,22810.0
2021-08-09 13:20:00,29.37,29.38,29.37,29.38,26350.0,25.6386,25.6474,25.6386,25.6474,26350.0
2021-08-09 13:25:00,29.37,29.38,29.37,29.37,6541.0,25.6386,25.6474,25.6386,25.6386,6541.0
2021-08-09 13:30:00,29.37,29.38,29.37,29.37,13503.0,25.6386,25.6474,25.6386,25.6386,13503.0
2021-08-09 13:35:00,29.37,29.38,29.34,29.35,29256.0,25.6386,25.6474,25.6125,25.6212,29256.0
2021-08-09 13:40:00,29.34,29.36,29.34,29.36,37113.0,25.6125,25.6299,25.6125,25.6299,37113.0
2021-08-09 13:45:00,29.36,29.36,29.33,29.33,49492.0,25.6299,25.6299,25.6037,25.6037,49492.0
2021-08-09 13:50:00,29.34,29.34,29.33,29.34,20779.0,25.6125,25.6125,25.6037,25.6125,20779.0
2021-08-09 13:55:00,29.33,29.34,29.32,29.33,24073.0,25.6037,25.6125,25.595,25.6037,24073.0
2021-08-09 14:00:00,29.33,29.35,29.32,29.33,55822.0,25.6037,25.6212,25.595,25.6037,55822.0
2021-08-09 14:05:00,29.33,29.33,29.32,29.32,15422.0,25.6037,25.6037,25.595,25.595,15422.0
2021-08-09 14:10:00,29.32,29.33,29.32,29.33,12071.0,25.595,25.6037,25.595,25.6037,12071.0
2021-08-09 14:15:00,29.32,29.33,29.32,29.32,38434.0,25.595,25.6037,25.595,25.595,38434.0
2021-08-09 14:20:00,29.33,29.43,29.32,29.42,109166.0,25.6037,25.691,25.595,25.6823,109166.0
2021-08-09 14:25:00,29.42,29.43,29.38,29.4,57477.0,25.6823,25.691,25.6474,25.6648,57477.0
2021-08-09 14:30:00,29.39,29.41,29.38,29.39,55069.0,25.6561,25.6736,25.6474,25.6561,55069.0
2021-08-09 14:35:00,29.38,29.39,29.38,29.39,15021.0,25.6474,25.6561,25.6474,25.6561,15021.0
2021-08-09 14:40:00,29.38,29.39,29.33,29.37,79547.0,25.6474,25.6561,25.6037,25.6386,79547.0
2021-08-09 14:45:00,29.37,29.37,29.35,29.36,28657.0,25.6386,25.6386,25.6212,25.6299,28657.0
2021-08-09 14:50:00,29.36,29.36,29.33,29.34,40876.0,25.6299,25.6299,25.6037,25.6125,40876.0
2021-08-09 14:55:00,29.34,29.34,29.31,29.32,14288.0,25.6125,25.6125,25.5863,25.595,14288.0
2021-08-09 15:00:00,29.32,29.32,29.31,29.32,76811.0,25.595,25.595,25.5863,25.595,76811.0
2021-08-09 15:05:00,29.31,29.32,29.3,29.31,59358.0,25.5863,25.595,25.5775,25.5863,59358.0
2021-08-09 15:10:00,29.3,29.31,29.26,29.29,72469.0,25.5775,25.5863,25.5426,25.5688,72469.0
2021-08-09 15:15:00,29.28,29.3,29.26,29.3,70107.0,25.5601,25.5775,25.5426,25.5775,70107.0
2021-08-09 15:20:00,29.3,29.31,29.28,29.3,56735.0,25.5775,25.5863,25.5601,25.5775,56735.0
2021-08-09 15:25:00,29.3,29.3,29.28,29.29,42202.0,25.5775,25.5775,25.5601,25.5688,42202.0
2021-08-09 15:30:00,29.28,29.33,29.28,29.32,55653.0,25.5601,25.6037,25.5601,25.595,55653.0
2021-08-09 15:35:00,29.32,29.38,29.31,29.38,83748.0,25.595,25.6474,25.5863,25.6474,83748.0
2021-08-09 15:40:00,29.38,29.39,29.36,29.37,100791.0,25.6474,25.6561,25.6299,25.6386,100791.0
2021-08-09 15:45:00,29.36,29.37,29.31,29.32,114307.0,25.6299,25.6386,25.5863,25.595,114307.0
2021-08-09 15:50:00,29.31,29.32,29.26,29.28,144419.0,25.5863,25.595,25.5426,25.5601,144419.0
2021-08-09 15:55:00,29.28,29.32,29.25,29.32,395950.0,25.5601,25.595,25.5339,25.595,395950.0
2021-08-10 09:30:00,29.4,29.54,29.38,29.42,126175.0,25.6648,25.787,25.6474,25.6823,126175.0
2021-08-10 09:35:00,29.42,29.46,29.37,29.45,82713.0,25.6823,25.7172,25.6386,25.7085,82713.0
2021-08-10 09:40:00,29.45,29.46,29.37,29.42,101085.0,25.7085,25.7172,25.6386,25.6823,101085.0
2021-08-10 09:45:00,29.42,29.43,29.35,29.37,76811.0,25.6823,25.691,25.6212,25.6386,76811.0
2021-08-10 09:50:00,29.37,29.47,29.36,29.45,63108.0,25.6386,25.7259,25.6299,25.7085,63108.0
2021-08-10 09:55:00,29.46,29.52,29.45,29.49,49330.0,25.7172,25.7696,25.7085,25.7434,49330.0
2021-08-10 10:00:00,29.5,29.51,29.43,29.46,121567.0,25.7521,25.7609,25.691,25.7172,121567.0
2021-08-10 10:05:00,29.46,29.53,29.44,29.53,67129.0,25.7172,25.7783,25.6998,25.7783,67129.0
2021-08-10 10:10:00,29.53,29.58,29.52,29.58,82166.0,25.7783,25.822,25.7696,25.822,82166.0
2021-08-10 10:15:00,29.58,29.6,29.53,29.53,117115.0,25.822,25.8394,25.7783,25.7783,117115.0
2021-08-10 10:20:00,29.52,29.54,29.49,29.54,80213.0,25.7696,25.787,25.7434,25.787,80213.0
2021-08-10 10:25:00,29.54,29.57,29.5,29.52,48143.0,25.787,25.8132,25.7521,25.7696,48143.0
2021-08-10 10:30:00,29.52,29.53,29.4,29.43,95585.0,25.7696,25.7783,25.6648,25.691,95585.0
2021-08-10 10:35:00,29.43,29.45,29.4,29.41,73183.0,25.691,25.7085,25.6648,25.6736,73183.0
2021-08-10 10:40:00,29.41,29.45,29.4,29.44,53735.0,25.6736,25.7085,25.6648,25.6998,53735.0
2021-08-10 10:45:00,29.44,29.51,29.42,29.51,47941.0,25.6998,25.7609,25.6823,25.7609,47941.0
2021-08-10 10:50:00,29.51,29.53,29.49,29.52,56572.0,25.7609,25.7783,25.7434,25.7696,56572.0
2021-08-10 10:55:00,29.52,29.53,29.49,29.5,24010.0,25.7696,25.7783,25.7434,25.7521,24010.0
2021-08-10 11:00:00,29.51,29.51,29.46,29.51,47093.0,25.7609,25.7609,25.7172,25.7609,47093.0
2021-08-10 11:05:00,29.51,29.57,29.5,29.57,44257.0,25.7609,25.8132,25.7521,25.8132,44257.0
2021-08-10 11:10:00,29.56,29.58,29.54,29.58,44667.0,25.8045,25.822,25.787,25.822,44667.0
2021-08-10 11:15:00,29.58,29.69,29.57,29.67,66593.0,25.822,25.918,25.8132,25.9005,66593.0
2021-08-10 11:20:00,29.68,29.69,29.63,29.69,178452.0,25.9093,25.918,25.8656,25.918,178452.0
2021-08-10 11:25:00,29.69,29.72,29.66,29.72,44640.0,25.918,25.9442,25.8918,25.9442,44640.0
2021-08-10 11:30:00,29.72,29.72,29.66,29.67,48973.0,25.9442,25.9442,25.8918,25.9005,48973.0
2021-08-10 11:35:00,29.67,29.68,29.65,29.67,41604.0,25.9005,25.9093,25.8831,25.9005,41604.0
2021-08-10 11:40:00,29.67,29.72,29.67,29.71,34465.0,25.9005,25.9442,25.9005,25.9354,34465.0
2021-08-10 11:45:00,29.71,29.72,29.7,29.71,70782.0,25.9354,25.9442,25.9267,25.9354,70782.0
2021-08-10 11:50:00,29.71,29.73,29.69,29.73,28780.0,25.9354,25.9529,25.918,25.9529,28780.0
2021-08-10 11:55:00,29.72,29.76,29.72,29.74,44285.0,25.9442,25.9791,25.9442,25.9616,44285.0
2021-08-10 12:00:00,29.74,29.76,29.74,29.76,32122.0,25.9616,25.9791,25.9616,25.9791,32122.0
2021-08-10 12:05:00,29.76,29.78,29.75,29.78,32835.0,25.9791,25.9966,25.9704,25.9966,32835.0
2021-08-10 12:10:00,29.78,29.78,29.76,29.77,18613.0,25.9966,25.9966,25.9791,25.9878,18613.0
2021-08-10 12:15:00,29.77,29.8,29.76,29.8,23563.0,25.9878,26.014,25.9791,26.014,23563.0
2021-08-10 12:20:00,29.79,29.84,29.79,29.8,70742.0,26.0053,26.0489,26.0053,26.014,70742.0
2021-08-10 12:25:00,29.8,29.83,29.79,29.79,67076.0,26.014,26.0402,26.0053,26.0053,67076.0
2021-08-10 12:30:00,29.79,29.79,29.75,29.77,33205.0,26.0053,26.0053,25.9704,25.9878,33205.0
2021-08-10 12:35:00,29.78,29.79,29.77,29.78,40645.0,25.9966,26.0053,25.9878,25.9966,40645.0
2021-08-10 12:40:00,29.78,29.78,29.76,29.78,36932.0,25.9966,25.9966,25.9791,25.9966,36932.0
2021-08-10 12:45:00,29.78,29.78,29.74,29.77,41915.0,25.9966,25.9966,25.9616,25.9878,41915.0
2021-08-10 12:50:00,29.77,29.78,29.76,29.78,29865.0,25.9878,25.9966,25.9791,25.9966,29865.0
2021-08-10 12:55:00,29.77,29.83,29.76,29.82,52442.0,25.9878,26.0402,25.9791,26.0315,52442.0
2021-08-10 13:00:00,29.82,29.83,29.8,29.82,43751.0,26.0315,26.0402,26.014,26.0315,43751.0
2021-08-10 13:05:00,29.81,29.85,29.81,29.85,21990.0,26.0227,26.0577,26.0227,26.0577,21990.0
2021-08-10 13:10:00,29.85,29.91,29.83,29.91,59083.0,26.0577,26.11,26.0402,26.11,59083.0
2021-08-10 13:15:00,29.91,29.92,29.89,29.91,92316.0,26.11,26.1188,26.0926,26.11,92316.0
2021-08-10 13:20:00,29.92,29.93,29.9,29.93,42918.0,26.1188,26.1275,26.1013,26.1275,42918.0
2021-08-10 13:25:00,29.93,29.94,29.83,29.85,115443.0,26.1275,26.1362,26.0402,26.0577,115443.0
2021-08-10 13:30:00,29.85,29.91,29.85,29.9,62601.0,26.0577,26.11,26.0577,26.1013,62601.0
2021-08-10 13:35:00,29.89,29.89,29.86,29.87,21717.0,26.0926,26.0926,26.0664,26.0751,21717.0
2021-08-10 13:40:00,29.87,29.89,29.85,29.88,82447.0,26.0751,26.0926,26.0577,26.0839,82447.0
2021-08-10 13:45:00,29.87,29.88,29.82,29.85,66108.0,26.0751,26.0839,26.0315,26.0577,66108.0
2021-08-10 13:50:00,29.85,29.86,29.83,29.86,37168.0,26.0577,26.0664,26.0402,26.0664,37168.0
2021-08-10 13:55:00,29.85,29.89,29.85,29.89,57302.0,26.0577,26.0926,26.0577,26.0926,57302.0
2021-08-10 14:00:00,29.9,29.9,29.86,29.87,45969.0,26.1013,26.1013,26.0664,26.0751,45969.0
2021-08-10 14:05:00,29.87,29.87,29.85,29.86,33282.0,26.0751,26.0751,26.0577,26.0664,33282.0
2021-08-10 14:10:00,29.85,29.86,29.84,29.84,42444.0,26.0577,26.0664,26.0489,26.0489,42444.0
2021-08-10 14:15:00,29.84,29.86,29.8,29.85,77094.0,26.0489,26.0664,26.014,26.0577,77094.0
2021-08-10 14:20:00,29.86,29.9,29.85,29.9,41645.0,26.0664,26.1013,26.0577,26.1013,41645.0
2021-08-10 14:25:00,29.9,29.9,29.87,29.88,53082.0,26.1013,26.1013,26.0751,26.0839,53082.0
2021-08-10 14:30:00,29.89,29.92,29.88,29.91,55339.0,26.0926,26.1188,26.0839,26.11,55339.0
2021-08-10 14:35:00,29.91,29.92,29.89,29.91,87078.0,26.11,26.1188,26.0926,26.11,87078.0
2021-08-10 14:40:00,29.91,29.93,29.9,29.92,60119.0,26.11,26.1275,26.1013,26.1188,60119.0
2021-08-10 14:45:00,29.92,29.92,29.88,29.9,62855.0,26.1188,26.1188,26.0839,26.1013,62855.0
2021-08-10 14:50:00,29.9,29.9,29.85,29.87,96416.0,26.1013,26.1013,26.0577,26.0751,96416.0
2021-08-10 14:55:00,29.87,29.88,29.86,29.86,64274.0,26.0751,26.0839,26.0664,26.0664,64274.0
2021-08-10 15:00:00,29.87,29.87,29.84,29.85,67437.0,26.0751,26.0751,26.0489,26.0577,67437.0
2021-08-10 15:05:00,29.85,29.85,29.8,29.8,37702.0,26.0577,26.0577,26.014,26.014,37702.0
2021-08-10 15:10:00,29.8,29.82,29.79,29.82,66729.0,26.014,26.0315,26.0053,26.0315,66729.0
2021-08-10 15:15:00,29.82,29.83,29.81,29.83,91901.0,26.0315,26.0402,26.0227,26.0402,91901.0
2021-08-10 15:20:00,29.82,29.84,29.82,29.84,41920.0,26.0315,26.0489,26.0315,26.0489,41920.0
2021-08-10 15:25:00,29.84,29.85,29.82,29.84,135029.0,26.0489,26.0577,26.0315,26.0489,135029.0
2021-08-10 15:30:00,29.84,29.85,29.79,29.8,152021.0,26.0489,26.0577,26.0053,26.014,152021.0
2021-08-10 15:35:00,29.8,29.8,29.78,29.8,80720.0,26.014,26.014,25.9966,26.014,80720.0
2021-08-10 15:40:00,29.8,29.81,29.79,29.8,80837.0,26.014,26.0227,26.0053,26.014,80837.0
2021-08-10 15:45:00,29.8,29.81,29.77,29.78,171555.0,26.014,26.0227,25.9878,25.9966,171555.0
2021-08-10 15:50:00,29.77,29.77,29.72,29.74,310547.0,25.9878,25.9878,25.9442,25.9616,310547.0
2021-08-10 15:55:00,29.74,29.75,29.7,29.74,803127.0,25.9616,25.9704,25.9267,25.9616,803127.0
2021-08-11 09:30:00,29.72,29.79,29.58,29.68,154036.0,25.9442,26.0053,25.822,25.9093,154036.0
2021-08-11 09:35:00,29.67,29.84,29.67,29.84,86493.0,25.9005,26.0489,25.9005,26.0489,86493.0
2021-08-11 09:40:00,29.83,29.96,29.8,29.93,55531.0,26.0402,26.1537,26.014,26.1275,55531.0
2021-08-11 09:45:00,29.93,30.06,29.93,30.06,119414.0,26.1275,26.241,26.1275,26.241,119414.0
2021-08-11 09:50:00,30.06,30.07,29.99,30.02,53251.0,26.241,26.2497,26.1799,26.2061,53251.0
2021-08-11 09:55:00,30.02,30.08,29.99,30.08,40547.0,26.2061,26.2584,26.1799,26.2584,40547.0
2021-08-11 10:00:00,30.08,30.09,29.96,29.96,59754.0,26.2584,26.2672,26.1537,26.1537,59754.0
2021-08-11 10:05:00,29.96,29.98,29.9,29.92,115083.0,26.1537,26.1711,26.1013,26.1188,115083.0
2021-08-11 10:10:00,29.92,29.93,29.89,29.91,97378.0,26.1188,26.1275,26.0926,26.11,97378.0
2021-08-11 10:15:00,29.9,29.94,29.89,29.94,70751.0,26.1013,26.1362,26.0926,26.1362,70751.0
2021-08-11 10:20:00,29.95,29.98,29.84,29.86,62443.0,26.145,26.1711,26.0489,26.0664,62443.0
2021-08-11 10:25:00,29.86,29.91,29.86,29.9,35547.0,26.0664,26.11,26.0664,26.1013,35547.0
2021-08-11 10:30:00,29.89,29.91,29.86,29.87,36249.0,26.0926,26.11,26.0664,26.0751,36249.0
2021-08-11 10:35:00,29.87,29.87,29.82,29.85,39476.0,26.0751,26.0751,26.0315,26.0577,39476.0
2021-08-11 10:40:00,29.85,29.91,29.83,29.91,42847.0,26.0577,26.11,26.0402,26.11,42847.0
2021-08-11 10:45:00,29.9,29.95,29.88,29.93,64595.0,26.1013,26.145,26.0839,26.1275,64595.0
2021-08-11 10:50:00,29.93,29.94,29.89,29.94,41335.0,26.1275,26.1362,26.0926,26.1362,41335.0
2021-08-11 10:55:00,29.94,29.95,29.91,29.94,65180.0,26.1362,26.145,26.11,26.1362,65180.0
2021-08-11 11:00:00,29.94,29.97,29.92,29.95,58643.0,26.1362,26.1624,26.1188,26.145,58643.0
2021-08-11 11:05:00,29.94,29.95,29.92,29.93,38457.0,26.1362,26.145,26.1188,26.1275,38457.0
2021-08-11 11:10:00,29.93,29.99,29.92,29.98,43975.0,26.1275,26.1799,26.1188,26.1711,43975.0
2021-08-11 11:15:00,29.98,30.02,29.94,30.01,40762.0,26.1711,26.2061,26.1362,26.1973,40762.0
2021-08-11 11:20:00,30.02,30.04,30.01,30.04,36715.0,26.2061,26.2235,26.1973,26.2235,36715.0
2021-08-11 11:25:00,30.04,30.06,30.03,30.05,50199.0,26.2235,26.241,26.2148,26.2323,50199.0
2021-08-11 11:30:00,30.05,30.08,30.02,30.08,63504.0,26.2323,26.2584,26.2061,26.2584,63504.0
2021-08-11 11:35:00,30.08,30.1,30.05,30.08,77229.0,26.2584,26.2759,26.2323,26.2584,77229.0
2021-08-11 11:40:00,30.08,30.12,30.07,30.12,72130.0,26.2584,26.2934,26.2497,26.2934,72130.0
2021-08-11 11:45:00,30.12,30.12,30.06,30.07,64360.0,26.2934,26.2934,26.241,26.2497,64360.0
2021-08-11 11:50:00,30.06,30.09,30.03,30.08,35339.0,26.241,26.2672,26.2148,26.2584,35339.0
2021-08-11 11:55:00,30.09,30.18,30.07,30.18,97480.0,26.2672,26.3457,26.2497,26.3457,97480.0
2021-08-11 12:00:00,30.18,30.22,30.15,30.21,84145.0,26.3457,26.3807,26.3195,26.3719,84145.0
2021-08-11 12:05:00,30.21,30.22,30.15,30.17,73227.0,26.3719,26.3807,26.3195,26.337,73227.0
2021-08-11 12:10:00,30.17,30.19,30.16,30.18,24401.0,26.337,26.3545,26.3283,26.3457,24401.0
2021-08-11 12:15:00,30.18,30.21,30.17,30.2,14216.0,26.3457,26.3719,26.337,26.3632,14216.0
2021-08-11 12:20:00,30.21,30.22,30.19,30.21,24487.0,26.3719,26.3807,26.3545,26.3719,24487.0
2021-08-11 12:25:00,30.21,30.22,30.2,30.2,35817.0,26.3719,26.3807,26.3632,26.3632,35817.0
2021-08-11 12:30:00,30.21,30.23,30.19,30.22,22623.0,26.3719,26.3894,26.3545,26.3807,22623.0
2021-08-11 12:35:00,30.22,30.25,30.21,30.24,30325.0,26.3807,26.4068,26.3719,26.3981,30325.0
2021-08-11 12:40:00,30.24,30.25,30.23,30.25,19026.0,26.3981,26.4068,26.3894,26.4068,19026.0
2021-08-11 12:45:00,30.25,30.27,30.24,30.25,27361.0,26.4068,26.4243,26.3981,26.4068,27361.0
2021-08-11 12:50:00,30.25,30.28,30.25,30.28,18136.0,26.4068,26.433,26.4068,26.433,18136.0
2021-08-11 12:55:00,30.28,30.29,30.25,30.27,51792.0,26.433,26.4418,26.4068,26.4243,51792.0
2021-08-11 13:00:00,30.27,30.31,30.21,30.24,81977.0,26.4243,26.4592,26.3719,26.3981,81977.0
2021-08-11 13:05:00,30.24,30.31,30.24,30.3,26344.0,26.3981,26.4592,26.3981,26.4505,26344.0
2021-08-11 13:10:00,30.3,30.31,30.29,30.3,17235.0,26.4505,26.4592,26.4418,26.4505,17235.0
2021-08-11 13:15:00,30.3,30.32,30.29,30.3,47322.0,26.4505,26.4679,26.4418,26.4505,47322.0
2021-08-11 13:20:00,30.3,30.33,30.3,30.33,31838.0,26.4505,26.4767,26.4505,26.4767,31838.0
2021-08-11 13:25:00,30.33,30.35,30.32,30.35,22854.0,26.4767,26.4941,26.4679,26.4941,22854.0
2021-08-11 13:30:00,30.35,30.37,30.31,30.32,31634.0,26.4941,26.5116,26.4592,26.4679,31634.0
2021-08-11 13:35:00,30.32,30.33,30.3,30.3,52089.0,26.4679,26.4767,26.4505,26.4505,52089.0
2021-08-11 13:40:00,30.31,30.34,30.31,30.34,29673.0,26.4592,26.4854,26.4592,26.4854,29673.0
2021-08-11 13:45:00,30.34,30.37,30.33,30.36,40672.0,26.4854,26.5116,26.4767,26.5029,40672.0
2021-08-11 13:50:00,30.36,30.37,30.35,30.36,23690.0,26.5029,26.5116,26.4941,26.5029,23690.0
2021-08-11 13:55:00,30.37,30.37,30.36,30.36,9749.0,26.5116,26.5116,26.5029,26.5029,9749.0
2021-08-11 14:00:00,30.36,30.38,30.34,30.35,55095.0,26.5029,26.5203,26.4854,26.4941,55095.0
2021-08-11 14:05:00,30.35,30.37,30.35,30.37,17975.0,26.4941,26.5116,26.4941,26.5116,17975.0
2021-08-11 14:10:00,30.37,30.37,30.33,30.34,46930.0,26.5116,26.5116,26.4767,26.4854,46930.0
2021-08-11 14:15:00,30.33,30.34,30.33,30.34,15283.0,26.4767,26.4854,26.4767,26.4854,15283.0
2021-08-11 14:20:00,30.34,30.34,30.23,30.23,62220.0,26.4854,26.4854,26.3894,26.3894,62220.0
2021-08-11 14:25:00,30.24,30.26,30.22,30.24,41600.0,26.3981,26.4156,26.3807,26.3981,41600.0
2021-08-11 14:30:00,30.24,30.25,30.18,30.19,29146.0,26.3981,26.4068,26.3457,26.3545,29146.0
2021-08-11 14:35:00,30.19,30.21,30.18,30.2,21764.0,26.3545,26.3719,26.3457,26.3632,21764.0
2021-08-11 14:40:00,30.21,30.23,30.19,30.21,49556.0,26.3719,26.3894,26.3545,26.3719,49556.0
2021-08-11 14:45:00,30.21,30.24,30.2,30.24,30423.0,26.3719,26.3981,26.3632,26.3981,30423.0
2021-08-11 14:50:00,30.24,30.24,30.22,30.24,23615.0,26.3981,26.3981,26.3807,26.3981,23615.0
2021-08-11 14:55:00,30.24,30.26,30.23,30.25,24817.0,26.3981,26.4156,26.3894,26.4068,24817.0
2021-08-11 15:00:00,30.25,30.26,30.22,30.23,36138.0,26.4068,26.4156,26.3807,26.3894,36138.0
2021-08-11 15:05:00,30.23,30.24,30.18,30.2,72284.0,26.3894,26.3981,26.3457,26.3632,72284.0
2021-08-11 15:10:00,30.2,30.24,30.19,30.23,76056.0,26.3632,26.3981,26.3545,26.3894,76056.0
2021-08-11 15:15:00,30.23,30.23,30.18,30.19,83622.0,26.3894,26.3894,26.3457,26.3545,83622.0
2021-08-11 15:20:00,30.19,30.2,30.14,30.15,96053.0,26.3545,26.3632,26.3108,26.3195,96053.0
2021-08-11 15:25:00,30.15,30.16,30.14,30.15,35563.0,26.3195,26.3283,26.3108,26.3195,35563.0
2021-08-11 15:30:00,30.16,30.16,30.13,30.16,55621.0,26.3283,26.3283,26.3021,26.3283,55621.0
2021-08-11 15:35:00,30.16,30.16,30.12,30.14,59713.0,26.3283,26.3283,26.2934,26.3108,59713.0
2021-08-11 15:40:00,30.14,30.16,30.13,30.16,167621.0,26.3108,26.3283,26.3021,26.3283,167621.0
2021-08-11 15:45:00,30.16,30.17,30.11,30.13,121194.0,26.3283,26.337,26.2846,26.3021,121194.0
2021-08-11 15:50:00,30.12,30.16,30.09,30.1,205319.0,26.2934,26.3283,26.2672,26.2759,205319.0
2021-08-11 15:55:00,30.1,30.11,30.07,30.1,374424.0,26.2759,26.2846,26.2497,26.2759,374424.0
2021-08-12 09:30:00,30.14,30.18,30.06,30.16,118864.0,26.3108,26.3457,26.241,26.3283,118864.0
2021-08-12 09:35:00,30.14,30.18,30.1,30.18,56739.0,26.3108,26.3457,26.2759,26.3457,56739.0
2021-08-12 09:40:00,30.17,30.19,30.09,30.14,76775.0,26.337,26.3545,26.2672,26.3108,76775.0
2021-08-12 09:45:00,30.14,30.25,30.12,30.13,64822.0,26.3108,26.4068,26.2934,26.3021,64822.0
2021-08-12 09:50:00,30.14,30.14,30.04,30.1,73092.0,26.3108,26.3108,26.2235,26.2759,73092.0
2021-08-12 09:55:00,30.1,30.11,30.02,30.07,72372.0,26.2759,26.2846,26.2061,26.2497,72372.0
2021-08-12 10:00:00,30.08,30.11,30.03,30.11,52296.0,26.2584,26.2846,26.2148,26.2846,52296.0
2021-08-12 10:05:00,30.1,30.2,30.1,30.18,71356.0,26.2759,26.3632,26.2759,26.3457,71356.0
2021-08-12 10:10:00,30.19,30.19,30.08,30.16,65131.0,26.3545,26.3545,26.2584,26.3283,65131.0
2021-08-12 10:15:00,30.16,30.16,30.09,30.1,42564.0,26.3283,26.3283,26.2672,26.2759,42564.0
2021-08-12 10:20:00,30.1,30.13,30.09,30.11,40051.0,26.2759,26.3021,26.2672,26.2846,40051.0
2021-08-12 10:25:00,30.12,30.19,30.1,30.15,49378.0,26.2934,26.3545,26.2759,26.3195,49378.0
2021-08-12 10:30:00,30.15,30.15,30.09,30.11,36019.0,26.3195,26.3195,26.2672,26.2846,36019.0
2021-08-12 10:35:00,30.1,30.14,30.1,30.14,44072.0,26.2759,26.3108,26.2759,26.3108,44072.0
2021-08-12 10:40:00,30.14,30.15,30.13,30.14,32983.0,26.3108,26.3195,26.3021,26.3108,32983.0
2021-08-12 10:45:00,30.13,30.17,30.1,30.17,30737.0,26.3021,26.337,26.2759,26.337,30737.0
2021-08-12 10:50:00,30.18,30.19,30.09,30.09,41167.0,26.3457,26.3545,26.2672,26.2672,41167.0
2021-08-12 10:55:00,30.1,30.15,30.08,30.14,47002.0,26.2759,26.3195,26.2584,26.3108,47002.0
2021-08-12 11:00:00,30.14,30.15,30.11,30.11,35037.0,26.3108,26.3195,26.2846,26.2846,35037.0
2021-08-12 11:05:00,30.1,30.11,30.06,30.08,25890.0,26.2759,26.2846,26.241,26.2584,25890.0
2021-08-12 11:10:00,30.08,30.09,30.04,30.05,26833.0,26.2584,26.2672,26.2235,26.2323,26833.0
2021-08-12 11:15:00,30.05,30.09,30.04,30.09,39575.0,26.2323,26.2672,26.2235,26.2672,39575.0
2021-08-12 11:20:00,30.09,30.14,30.08,30.12,29160.0,26.2672,26.3108,26.2584,26.2934,29160.0
2021-08-12 11:25:00,30.11,30.18,30.09,30.13,40647.0,26.2846,26.3457,26.2672,26.3021,40647.0
2021-08-12 11:30:00,30.12,30.14,30.1,30.13,32906.0,26.2934,26.3108,26.2759,26.3021,32906.0
2021-08-12 11:35:00,30.12,30.14,30.11,30.13,29922.0,26.2934,26.3108,26.2846,26.3021,29922.0
2021-08-12 11:40:00,30.13,30.13,30.08,30.1,23874.0,26.3021,26.3021,26.2584,26.2759,23874.0
2021-08-12 11:45:00,30.09,30.13,30.09,30.12,26799.0,26.2672,26.3021,26.2672,26.2934,26799.0
2021-08-12 11:50:00,30.13,30.14,30.07,30.09,35204.0,26.3021,26.3108,26.2497,26.2672,35204.0
2021-08-12 11:55:00,30.09,30.11,30.08,30.11,17909.0,26.2672,26.2846,26.2584,26.2846,17909.0
2021-08-12 12:00:00,30.11,30.12,30.11,30.12,28628.0,26.2846,26.2934,26.2846,26.2934,28628.0
2021-08-12 12:05:00,30.12,30.15,30.11,30.13,35186.0,26.2934,26.3195,26.2846,26.3021,35186.0
2021-08-12 12:10:00,30.13,30.16,30.13,30.16,24873.0,26.3021,26.3283,26.3021,26.3283,24873.0
2021-08-12 12:15:00,30.15,30.17,30.12,30.17,35376.0,26.3195,26.337,26.2934,26.337,35376.0
2021-08-12 12:20:00,30.17,30.19,30.16,30.18,22670.0,26.337,26.3545,26.3283,26.3457,22670.0
2021-08-12 12:25:00,30.18,30.22,30.17,30.2,32245.0,26.3457,26.3807,26.337,26.3632,32245.0
2021-08-12 12:30:00,30.2,30.22,30.19,30.22,24489.0,26.3632,26.3807,26.3545,26.3807,24489.0
2021-08-12 12:35:00,30.21,30.28,30.21,30.28,35811.0,26.3719,26.433,26.3719,26.433,35811.0
2021-08-12 12:40:00,30.28,30.28,30.23,30.26,28318.0,26.433,26.433,26.3894,26.4156,28318.0
2021-08-12 12:45:00,30.25,30.26,30.23,30.24,71397.0,26.4068,26.4156,26.3894,26.3981,71397.0
2021-08-12 12:50:00,30.24,30.24,30.22,30.24,18107.0,26.3981,26.3981,26.3807,26.3981,18107.0
2021-08-12 12:55:00,30.24,30.26,30.23,30.25,27348.0,26.3981,26.4156,26.3894,26.4068,27348.0
2021-08-12 13:00:00,30.25,30.26,30.22,30.24,37668.0,26.4068,26.4156,26.3807,26.3981,37668.0
2021-08-12 13:05:00,30.24,30.25,30.23,30.24,26262.0,26.3981,26.4068,26.3894,26.3981,26262.0
2021-08-12 13:10:00,30.23,30.25,30.22,30.22,20944.0,26.3894,26.4068,26.3807,26.3807,20944.0
2021-08-12 13:15:00,30.22,30.24,30.22,30.24,32934.0,26.3807,26.3981,26.3807,26.3981,32934.0
2021-08-12 13:20:00,30.24,30.29,30.23,30.28,72089.0,26.3981,26.4418,26.3894,26.433,72089.0
2021-08-12 13:25:00,30.28,30.28,30.26,30.28,14491.0,26.433,26.433,26.4156,26.433,14491.0
2021-08-12 13:30:00,30.28,30.29,30.27,30.29,21166.0,26.433,26.4418,26.4243,26.4418,21166.0
2021-08-12 13:35:00,30.29,30.32,30.28,30.31,42054.0,26.4418,26.4679,26.433,26.4592,42054.0
2021-08-12 13:40:00,30.3,30.32,30.29,30.32,42917.0,26.4505,26.4679,26.4418,26.4679,42917.0
2021-08-12 13:45:00,30.32,30.32,30.29,30.3,10008.0,26.4679,26.4679,26.4418,26.4505,10008.0
2021-08-12 13:50:00,30.3,30.32,30.28,30.32,29971.0,26.4505,26.4679,26.433,26.4679,29971.0
2021-08-12 13:55:00,30.32,30.35,30.31,30.33,28552.0,26.4679,26.4941,26.4592,26.4767,28552.0
2021-08-12 14:00:00,30.34,30.36,30.32,30.36,61038.0,26.4854,26.5029,26.4679,26.5029,61038.0
2021-08-12 14:05:00,30.36,30.39,30.35,30.38,32691.0,26.5029,26.5291,26.4941,26.5203,32691.0
2021-08-12 14:10:00,30.39,30.4,30.33,30.35,49170.0,26.5291,26.5378,26.4767,26.4941,49170.0
2021-08-12 14:15:00,30.34,30.37,30.34,30.37,22845.0,26.4854,26.5116,26.4854,26.5116,22845.0
2021-08-12 14:20:00,30.37,30.38,30.35,30.36,36195.0,26.5116,26.5203,26.4941,26.5029,36195.0
2021-08-12 14:25:00,30.36,30.36,30.33,30.36,39275.0,26.5029,26.5029,26.4767,26.5029,39275.0
2021-08-12 14:30:00,30.36,30.38,30.35,30.37,32445.0,26.5029,26.5203,26.4941,26.5116,32445.0
2021-08-12 14:35:00,30.37,30.41,30.36,30.41,50654.0,26.5116,26.5465,26.5029,26.5465,50654.0
2021-08-12 14:40:00,30.41,30.42,30.39,30.4,81054.0,26.5465,26.5552,26.5291,26.5378,81054.0
2021-08-12 14:45:00,30.4,30.42,30.39,30.42,22417.0,26.5378,26.5552,26.5291,26.5552,22417.0
2021-08-12 14:50:00,30.42,30.46,30.41,30.45,46856.0,26.5552,26.5902,26.5465,26.5814,46856.0
2021-08-12 14:55:00,30.45,30.45,30.38,30.39,77370.0,26.5814,26.5814,26.5203,26.5291,77370.0
2021-08-12 15:00:00,30.39,30.4,30.38,30.39,17198.0,26.5291,26.5378,26.5203,26.5291,17198.0
2021-08-12 15:05:00,30.39,30.4,30.37,30.4,66776.0,26.5291,26.5378,26.5116,26.5378,66776.0
2021-08-12 15:10:00,30.4,30.44,30.38,30.44,37955.0,26.5378,26.5727,26.5203,26.5727,37955.0
2021-08-12 15:15:00,30.44,30.44,30.41,30.43,43507.0,26.5727,26.5727,26.5465,26.564,43507.0
2021-08-12 15:20:00,30.43,30.45,30.42,30.45,33080.0,26.564,26.5814,26.5552,26.5814,33080.0
2021-08-12 15:25:00,30.45,30.48,30.44,30.46,72534.0,26.5814,26.6076,26.5727,26.5902,72534.0
2021-08-12 15:30:00,30.46,30.47,30.43,30.44,111179.0,26.5902,26.5989,26.564,26.5727,111179.0
2021-08-12 15:35:00,30.44,30.44,30.37,30.38,96419.0,26.5727,26.5727,26.5116,26.5203,96419.0
2021-08-12 15:40:00,30.38,30.39,30.36,30.37,95316.0,26.5203,26.5291,26.5029,26.5116,95316.0
2021-08-12 15:45:00,30.36,30.37,30.33,30.34,186205.0,26.5029,26.5116,26.4767,26.4854,186205.0
2021-08-12 15:50:00,30.33,30.4,30.32,30.4,215995.0,26.4767,26.5378,26.4679,26.5378,215995.0
2021-08-12 15:55:00,30.39,30.42,30.38,30.39,417044.0,26.5291,26.5552,26.5203,26.5291,417044.0
2021-08-13 09:30:00,30.13,30.16,29.72,29.74,554702.0,26.3021,26.3283,25.9442,25.9616,554702.0
2021-08-13 09:35:00,29.74,29.76,29.32,29.41,514987.0,25.9616,25.9791,25.595,25.6736,514987.0
2021-08-13 09:40:00,29.41,29.46,29.22,29.3,304290.0,25.6736,25.7172,25.5077,25.5775,304290.0
2021-08-13 09:45:00,29.3,29.41,29.19,29.36,195698.0,25.5775,25.6736,25.4815,25.6299,195698.0
2021-08-13 09:50:00,29.37,29.39,29.2,29.27,287844.0,25.6386,25.6561,25.4902,25.5513,287844.0
2021-08-13 09:55:00,29.27,29.45,29.27,29.43,266500.0,25.5513,25.7085,25.5513,25.691,266500.0
2021-08-13 10:00:00,29.42,29.43,29.26,29.4,318768.0,25.6823,25.691,25.5426,25.6648,318768.0
2021-08-13 10:05:00,29.4,29.46,29.37,29.46,173589.0,25.6648,25.7172,25.6386,25.7172,173589.0
2021-08-13 10:10:00,29.46,29.49,29.3,29.3,190623.0,25.7172,25.7434,25.5775,25.5775,190623.0
2021-08-13 10:15:00,29.3,29.39,29.3,29.37,95154.0,25.5775,25.6561,25.5775,25.6386,95154.0
2021-08-13 10:20:00,29.36,29.48,29.35,29.46,166683.0,25.6299,25.7347,25.6212,25.7172,166683.0
2021-08-13 10:25:00,29.46,29.5,29.43,29.48,123305.0,25.7172,25.7521,25.691,25.7347,123305.0
2021-08-13 10:30:00,29.48,29.49,29.4,29.41,190276.0,25.7347,25.7434,25.6648,25.6736,190276.0
2021-08-13 10:35:00,29.41,29.42,29.33,29.33,126656.0,25.6736,25.6823,25.6037,25.6037,126656.0
2021-08-13 10:40:00,29.34,29.35,29.3,29.3,126378.0,25.6125,25.6212,25.5775,25.5775,126378.0
2021-08-13 10:45:00,29.31,29.36,29.3,29.35,169547.0,25.5863,25.6299,25.5775,25.6212,169547.0
2021-08-13 10:50:00,29.35,29.35,29.26,29.27,87470.0,25.6212,25.6212,25.5426,25.5513,87470.0
2021-08-13 10:55:00,29.27,29.3,29.22,29.22,107580.0,25.5513,25.5775,25.5077,25.5077,107580.0
2021-08-13 11:00:00,29.23,29.25,29.21,29.23,68620.0,25.5164,25.5339,25.499,25.5164,68620.0
2021-08-13 11:05:00,29.22,29.22,29.13,29.17,156000.0,25.5077,25.5077,25.4291,25.4641,156000.0
2021-08-13 11:10:00,29.17,29.22,29.16,29.21,66132.0,25.4641,25.5077,25.4553,25.499,66132.0
2021-08-13 11:15:00,29.21,29.22,29.15,29.17,128496.0,25.499,25.5077,25.4466,25.4641,128496.0
2021-08-13 11:20:00,29.17,29.19,29.12,29.16,84201.0,25.4641,25.4815,25.4204,25.4553,84201.0
2021-08-13 11:25:00,29.16,29.19,29.12,29.14,96588.0,25.4553,25.4815,25.4204,25.4379,96588.0
2021-08-13 11:30:00,29.15,29.15,29.05,29.1,184951.0,25.4466,25.4466,25.3593,25.4029,184951.0
2021-08-13 11:35:00,29.1,29.11,29.06,29.07,98086.0,25.4029,25.4117,25.368,25.3768,98086.0
2021-08-13 11:40:00,29.07,29.25,29.06,29.23,265152.0,25.3768,25.5339,25.368,25.5164,265152.0
2021-08-13 11:45:00,29.22,29.25,29.19,29.19,173732.0,25.5077,25.5339,25.4815,25.4815,173732.0
2021-08-13 11:50:00,29.2,29.2,29.14,29.18,67105.0,25.4902,25.4902,25.4379,25.4728,67105.0
2021-08-13 11:55:00,29.17,29.23,29.15,29.21,103825.0,25.4641,25.5164,25.4466,25.499,103825.0
2021-08-13 12:00:00,29.21,29.23,29.18,29.19,39132.0,25.499,25.5164,25.4728,25.4815,39132.0
2021-08-13 12:05:00,29.2,29.2,29.16,29.17,41025.0,25.4902,25.4902,25.4553,25.4641,41025.0
2021-08-13 12:10:00,29.17,29.19,29.11,29.12,46211.0,25.4641,25.4815,25.4117,25.4204,46211.0
2021-08-13 12:15:00,29.12,29.12,29.08,29.11,62428.0,25.4204,25.4204,25.3855,25.4117,62428.0
2021-08-13 12:20:00,29.1,29.13,29.09,29.12,67905.0,25.4029,25.4291,25.3942,25.4204,67905.0
2021-08-13 12:25:00,29.12,29.14,29.11,29.14,47021.0,25.4204,25.4379,25.4117,25.4379,47021.0
2021-08-13 12:30:00,29.14,29.16,29.12,29.12,49818.0,25.4379,25.4553,25.4204,25.4204,49818.0
2021-08-13 12:35:00,29.13,29.14,29.12,29.13,37934.0,25.4291,25.4379,25.4204,25.4291,37934.0
2021-08-13 12:40:00,29.13,29.18,29.12,29.15,71850.0,25.4291,25.4728,25.4204,25.4466,71850.0
2021-08-13 12:45:00,29.15,29.15,29.09,29.1,110327.0,25.4466,25.4466,25.3942,25.4029,110327.0
2021-08-13 12:50:00,29.09,29.1,29.05,29.07,61825.0,25.3942,25.4029,25.3593,25.3768,61825.0
2021-08-13 12:55:00,29.08,29.14,29.06,29.13,50277.0,25.3855,25.4379,25.368,25.4291,50277.0
2021-08-13 13:00:00,29.13,29.14,29.09,29.11,44962.0,25.4291,25.4379,25.3942,25.4117,44962.0
2021-08-13 13:05:00,29.11,29.13,29.1,29.11,46190.0,25.4117,25.4291,25.4029,25.4117,46190.0
2021-08-13 13:10:00,29.11,29.12,29.09,29.1,26313.0,25.4117,25.4204,25.3942,25.4029,26313.0
2021-08-13 13:15:00,29.1,29.13,29.09,29.12,49066.0,25.4029,25.4291,25.3942,25.4204,49066.0
2021-08-13 13:20:00,29.12,29.18,29.11,29.18,52379.0,25.4204,25.4728,25.4117,25.4728,52379.0
2021-08-13 13:25:00,29.18,29.25,29.16,29.25,60735.0,25.4728,25.5339,25.4553,25.5339,60735.0
2021-08-13 13:30:00,29.24,29.25,29.19,29.21,59695.0,25.5252,25.5339,25.4815,25.499,59695.0
2021-08-13 13:35:00,29.21,29.22,29.18,29.19,48301.0,25.499,25.5077,25.4728,25.4815,48301.0
2021-08-13 13:40:00,29.19,29.22,29.18,29.2,76244.0,25.4815,25.5077,25.4728,25.4902,76244.0
2021-08-13 13:45:00,29.19,29.21,29.19,29.21,32770.0,25.4815,25.499,25.4815,25.499,32770.0
2021-08-13 13:50:00,29.21,29.24,29.18,29.24,59780.0,25.499,25.5252,25.4728,25.5252,59780.0
2021-08-13 13:55:00,29.24,29.24,29.2,29.21,41079.0,25.5252,25.5252,25.4902,25.499,41079.0
2021-08-13 14:00:00,29.2,29.22,29.19,29.2,40297.0,25.4902,25.5077,25.4815,25.4902,40297.0
2021-08-13 14:05:00,29.19,29.22,29.19,29.21,48071.0,25.4815,25.5077,25.4815,25.499,48071.0
2021-08-13 14:10:00,29.21,29.22,29.14,29.16,69853.0,25.499,25.5077,25.4379,25.4553,69853.0
2021-08-13 14:15:00,29.16,29.16,29.13,29.16,50537.0,25.4553,25.4553,25.4291,25.4553,50537.0
2021-08-13 14:20:00,29.16,29.16,29.13,29.14,40710.0,25.4553,25.4553,25.4291,25.4379,40710.0
2021-08-13 14:25:00,29.14,29.14,29.11,29.14,77295.0,25.4379,25.4379,25.4117,25.4379,77295.0
2021-08-13 14:30:00,29.14,29.15,29.12,29.13,72393.0,25.4379,25.4466,25.4204,25.4291,72393.0
2021-08-13 14:35:00,29.13,29.13,29.11,29.13,42610.0,25.4291,25.4291,25.4117,25.4291,42610.0
2021-08-13 14:40:00,29.13,29.13,29.07,29.09,118682.0,25.4291,25.4291,25.3768,25.3942,118682.0
2021-08-13 14:45:00,29.09,29.09,29.05,29.06,59113.0,25.3942,25.3942,25.3593,25.368,59113.0
2021-08-13 14:50:00,29.06,29.07,29.03,29.06,114137.0,25.368,25.3768,25.3418,25.368,114137.0
2021-08-13 14:55:00,29.05,29.05,29.02,29.04,94489.0,25.3593,25.3593,25.3331,25.3506,94489.0
2021-08-13 15:00:00,29.03,29.05,29.02,29.05,54679.0,25.3418,25.3593,25.3331,25.3593,54679.0
2021-08-13 15:05:00,29.05,29.07,29.04,29.05,117634.0,25.3593,25.3768,25.3506,25.3593,117634.0
2021-08-13 15:10:00,29.05,29.08,29.04,29.08,59031.0,25.3593,25.3855,25.3506,25.3855,59031.0
2021-08-13 15:15:00,29.08,29.09,29.06,29.09,58123.0,25.3855,25.3942,25.368,25.3942,58123.0
2021-08-13 15:20:00,29.09,29.09,29.06,29.08,75643.0,25.3942,25.3942,25.368,25.3855,75643.0
2021-08-13 15:25:00,29.08,29.08,29.04,29.04,59431.0,25.3855,25.3855,25.3506,25.3506,59431.0
2021-08-13 15:30:00,29.04,29.04,29.02,29.03,77291.0,25.3506,25.3506,25.3331,25.3418,77291.0
2021-08-13 15:35:00,29.02,29.08,29.02,29.07,210977.0,25.3331,25.3855,25.3331,25.3768,210977.0
2021-08-13 15:40:00,29.07,29.08,29.05,29.08,132320.0,25.3768,25.3855,25.3593,25.3855,132320.0
2021-08-13 15:45:00,29.08,29.09,29.03,29.04,242509.0,25.3855,25.3942,25.3418,25.3506,242509.0
2021-08-13 15:50:00,29.04,29.04,28.99,29.0,374257.0,25.3506,25.3506,25.3069,25.3157,374257.0
2021-08-13 15:55:00,28.99,29.02,28.98,29.02,620277.0,25.3069,25.3331,25.2982,25.3331,620277.0
2021-08-16 09:30:00,28.92,28.97,28.78,28.78,158515.0,25.2458,25.2895,25.1236,25.1236,158515.0
2021-08-16 09:35:00,28.77,28.82,28.68,28.81,114980.0,25.1149,25.1585,25.0363,25.1498,114980.0
2021-08-16 09:40:00,28.8,28.81,28.63,28.79,91961.0,25.1411,25.1498,24.9927,25.1323,91961.0
2021-08-16 09:45:00,28.8,28.85,28.73,28.79,111517.0,25.1411,25.1847,25.08,25.1323,111517.0
2021-08-16 09:50:00,28.78,28.86,28.73,28.83,94246.0,25.1236,25.1934,25.08,25.1672,94246.0
2021-08-16 09:55:00,28.82,28.84,28.72,28.74,64208.0,25.1585,25.176,25.0712,25.0887,64208.0
2021-08-16 10:00:00,28.74,28.87,28.67,28.8,79909.0,25.0887,25.2022,25.0276,25.1411,79909.0
2021-08-16 10:05:00,28.8,28.91,28.79,28.91,63820.0,25.1411,25.2371,25.1323,25.2371,63820.0
2021-08-16 10:10:00,28.9,28.99,28.88,28.96,98981.0,25.2284,25.3069,25.2109,25.2807,98981.0
2021-08-16 10:15:00,28.95,28.98,28.92,28.96,74237.0,25.272,25.2982,25.2458,25.2807,74237.0
2021-08-16 10:20:00,28.96,28.99,28.86,28.88,71694.0,25.2807,25.3069,25.1934,25.2109,71694.0
2021-08-16 10:25:00,28.88,28.93,28.84,28.93,49325.0,25.2109,25.2545,25.176,25.2545,49325.0
2021-08-16 10:30:00,28.92,28.99,28.91,28.94,95494.0,25.2458,25.3069,25.2371,25.2633,95494.0
2021-08-16 10:35:00,28.95,29.04,28.93,29.03,105526.0,25.272,25.3506,25.2545,25.3418,105526.0
2021-08-16 10:40:00,29.03,29.06,29.01,29.04,72566.0,25.3418,25.368,25.3244,25.3506,72566.0
2021-08-16 10:45:00,29.04,29.08,29.03,29.04,55932.0,25.3506,25.3855,25.3418,25.3506,55932.0
2021-08-16 10:50:00,29.04,29.09,29.02,29.07,55010.0,25.3506,25.3942,25.3331,25.3768,55010.0
2021-08-16 10:55:00,29.06,29.06,29.02,29.05,40738.0,25.368,25.368,25.3331,25.3593,40738.0
2021-08-16 11:00:00,29.05,29.08,29.04,29.07,43283.0,25.3593,25.3855,25.3506,25.3768,43283.0
2021-08-16 11:05:00,29.06,29.09,29.04,29.06,60040.0,25.368,25.3942,25.3506,25.368,60040.0
2021-08-16 11:10:00,29.05,29.08,29.04,29.06,50522.0,25.3593,25.3855,25.3506,25.368,50522.0
2021-08-16 11:15:00,29.07,29.14,29.07,29.14,65617.0,25.3768,25.4379,25.3768,25.4379,65617.0
2021-08-16 11:20:00,29.13,29.18,29.11,29.13,58408.0,25.4291,25.4728,25.4117,25.4291,58408.0
2021-08-16 11:25:00,29.13,29.13,29.08,29.1,60318.0,25.4291,25.4291,25.3855,25.4029,60318.0
2021-08-16 11:30:00,29.1,29.16,29.09,29.15,59520.0,25.4029,25.4553,25.3942,25.4466,59520.0
2021-08-16 11:35:00,29.15,29.17,29.12,29.13,41958.0,25.4466,25.4641,25.4204,25.4291,41958.0
2021-08-16 11:40:00,29.13,29.16,29.11,29.12,71049.0,25.4291,25.4553,25.4117,25.4204,71049.0
2021-08-16 11:45:00,29.11,29.14,29.1,29.1,43894.0,25.4117,25.4379,25.4029,25.4029,43894.0
2021-08-16 11:50:00,29.11,29.14,29.1,29.11,55741.0,25.4117,25.4379,25.4029,25.4117,55741.0
2021-08-16 11:55:00,29.11,29.12,29.1,29.11,33071.0,25.4117,25.4204,25.4029,25.4117,33071.0
2021-08-16 12:00:00,29.1,29.1,29.08,29.08,35118.0,25.4029,25.4029,25.3855,25.3855,35118.0
2021-08-16 12:05:00,29.08,29.1,29.07,29.08,57376.0,25.3855,25.4029,25.3768,25.3855,57376.0
2021-08-16 12:10:00,29.08,29.1,29.07,29.1,37591.0,25.3855,25.4029,25.3768,25.4029,37591.0
2021-08-16 12:15:00,29.1,29.14,29.09,29.13,27462.0,25.4029,25.4379,25.3942,25.4291,27462.0
2021-08-16 12:20:00,29.14,29.23,29.13,29.22,94352.0,25.4379,25.5164,25.4291,25.5077,94352.0
2021-08-16 12:25:00,29.23,29.23,29.14,29.16,84552.0,25.5164,25.5164,25.4379,25.4553,84552.0
2021-08-16 12:30:00,29.17,29.18,29.15,29.16,57193.0,25.4641,25.4728,25.4466,25.4553,57193.0
2021-08-16 12:35:00,29.16,29.19,29.15,29.18,37014.0,25.4553,25.4815,25.4466,25.4728,37014.0
2021-08-16 12:40:00,29.18,29.27,29.18,29.24,110854.0,25.4728,25.5513,25.4728,25.5252,110854.0
2021-08-16 12:45:00,29.24,29.24,29.17,29.19,60476.0,25.5252,25.5252,25.4641,25.4815,60476.0
2021-08-16 12:50:00,29.19,29.22,29.18,29.22,47611.0,25.4815,25.5077,25.4728,25.5077,47611.0
2021-08-16 12:55:00,29.22,29.23,29.2,29.21,53205.0,25.5077,25.5164,25.4902,25.499,53205.0
2021-08-16 13:00:00,29.21,29.25,29.2,29.24,59104.0,25.499,25.5339,25.4902,25.5252,59104.0
2021-08-16 13:05:00,29.24,29.28,29.22,29.28,84956.0,25.5252,25.5601,25.5077,25.5601,84956.0
2021-08-16 13:10:00,29.28,29.28,29.24,29.26,43639.0,25.5601,25.5601,25.5252,25.5426,43639.0
2021-08-16 13:15:00,29.26,29.27,29.24,29.25,32545.0,25.5426,25.5513,25.5252,25.5339,32545.0
2021-08-16 13:20:00,29.24,29.27,29.23,29.27,62824.0,25.5252,25.5513,25.5164,25.5513,62824.0
2021-08-16 13:25:00,29.27,29.29,29.26,29.28,61961.0,25.5513,25.5688,25.5426,25.5601,61961.0
2021-08-16 13:30:00,29.29,29.29,29.23,29.26,77823.0,25.5688,25.5688,25.5164,25.5426,77823.0
2021-08-16 13:35:00,29.26,29.28,29.25,29.27,52722.0,25.5426,25.5601,25.5339,25.5513,52722.0
2021-08-16 13:40:00,29.27,29.31,29.26,29.3,86593.0,25.5513,25.5863,25.5426,25.5775,86593.0
2021-08-16 13:45:00,29.31,29.31,29.25,29.26,31020.0,25.5863,25.5863,25.5339,25.5426,31020.0
2021-08-16 13:50:00,29.25,29.28,29.25,29.26,112542.0,25.5339,25.5601,25.5339,25.5426,112542.0
2021-08-16 13:55:00,29.26,29.3,29.25,29.29,113850.0,25.5426,25.5775,25.5339,25.5688,113850.0
2021-08-16 14:00:00,29.28,29.28,29.24,29.25,30659.0,25.5601,25.5601,25.5252,25.5339,30659.0
2021-08-16 14:05:00,29.26,29.28,29.25,29.28,27434.0,25.5426,25.5601,25.5339,25.5601,27434.0
2021-08-16 14:10:00,29.27,29.36,29.27,29.33,145866.0,25.5513,25.6299,25.5513,25.6037,145866.0
2021-08-16 14:15:00,29.33,29.34,29.29,29.3,52357.0,25.6037,25.6125,25.5688,25.5775,52357.0
2021-08-16 14:20:00,29.3,29.32,29.28,29.32,48119.0,25.5775,25.595,25.5601,25.595,48119.0
2021-08-16 14:25:00,29.31,29.36,29.3,29.36,75638.0,25.5863,25.6299,25.5775,25.6299,75638.0
2021-08-16 14:30:00,29.35,29.37,29.35,29.36,105115.0,25.6212,25.6386,25.6212,25.6299,105115.0
2021-08-16 14:35:00,29.36,29.4,29.34,29.39,93558.0,25.6299,25.6648,25.6125,25.6561,93558.0
2021-08-16 14:40:00,29.39,29.42,29.39,29.42,106859.0,25.6561,25.6823,25.6561,25.6823,106859.0
2021-08-16 14:45:00,29.42,29.51,29.41,29.49,156208.0,25.6823,25.7609,25.6736,25.7434,156208.0
2021-08-16 14:50:00,29.5,29.53,29.48,29.51,111197.0,25.7521,25.7783,25.7347,25.7609,111197.0
2021-08-16 14:55:00,29.5,29.53,29.47,29.48,74253.0,25.7521,25.7783,25.7259,25.7347,74253.0
2021-08-16 15:00:00,29.48,29.48,29.45,29.46,34757.0,25.7347,25.7347,25.7085,25.7172,34757.0
2021-08-16 15:05:00,29.46,29.49,29.41,29.43,88918.0,25.7172,25.7434,25.6736,25.691,88918.0
2021-08-16 15:10:00,29.43,29.45,29.42,29.45,33410.0,25.691,25.7085,25.6823,25.7085,33410.0
2021-08-16 15:15:00,29.44,29.45,29.42,29.43,50092.0,25.6998,25.7085,25.6823,25.691,50092.0
2021-08-16 15:20:00,29.43,29.46,29.42,29.43,70997.0,25.691,25.7172,25.6823,25.691,70997.0
2021-08-16 15:25:00,29.43,29.43,29.42,29.42,34870.0,25.691,25.691,25.6823,25.6823,34870.0
2021-08-16 15:30:00,29.42,29.44,29.41,29.43,96399.0,25.6823,25.6998,25.6736,25.691,96399.0
2021-08-16 15:35:00,29.42,29.46,29.42,29.43,91835.0,25.6823,25.7172,25.6823,25.691,91835.0
2021-08-16 15:40:00,29.44,29.45,29.42,29.44,111415.0,25.6998,25.7085,25.6823,25.6998,111415.0
2021-08-16 15:45:00,29.44,29.46,29.43,29.45,144724.0,25.6998,25.7172,25.691,25.7085,144724.0
2021-08-16 15:50:00,29.45,29.49,29.43,29.44,237463.0,25.7085,25.7434,25.691,25.6998,237463.0
2021-08-16 15:55:00,29.44,29.46,29.42,29.45,465093.0,25.6998,25.7172,25.6823,25.7085,465093.0
2021-08-17 09:30:00,29.28,29.3,29.08,29.14,223780.0,25.5601,25.5775,25.3855,25.4379,223780.0
2021-08-17 09:35:00,29.15,29.24,29.11,29.17,157410.0,25.4466,25.5252,25.4117,25.4641,157410.0
2021-08-17 09:40:00,29.17,29.22,29.13,29.21,107560.0,25.4641,25.5077,25.4291,25.499,107560.0
2021-08-17 09:45:00,29.21,29.23,29.14,29.18,107252.0,25.499,25.5164,25.4379,25.4728,107252.0
2021-08-17 09:50:00,29.18,29.22,29.16,29.16,62801.0,25.4728,25.5077,25.4553,25.4553,62801.0
2021-08-17 09:55:00,29.16,29.2,29.11,29.13,113051.0,25.4553,25.4902,25.4117,25.4291,113051.0
2021-08-17 10:00:00,29.14,29.14,29.05,29.06,82646.0,25.4379,25.4379,25.3593,25.368,82646.0
2021-08-17 10:05:00,29.07,29.12,29.05,29.11,43126.0,25.3768,25.4204,25.3593,25.4117,43126.0
2021-08-17 10:10:00,29.11,29.27,29.09,29.23,108976.0,25.4117,25.5513,25.3942,25.5164,108976.0
2021-08-17 10:15:00,29.23,29.24,29.16,29.19,76249.0,25.5164,25.5252,25.4553,25.4815,76249.0
2021-08-17 10:20:00,29.18,29.22,29.18,29.19,58098.0,25.4728,25.5077,25.4728,25.4815,58098.0
2021-08-17 10:25:00,29.19,29.19,29.09,29.12,146704.0,25.4815,25.4815,25.3942,25.4204,146704.0
2021-08-17 10:30:00,29.11,29.12,29.05,29.07,58681.0,25.4117,25.4204,25.3593,25.3768,58681.0
2021-08-17 10:35:00,29.07,29.08,28.99,29.01,120322.0,25.3768,25.3855,25.3069,25.3244,120322.0
2021-08-17 10:40:00,29.01,29.02,28.98,28.99,98867.0,25.3244,25.3331,25.2982,25.3069,98867.0
2021-08-17 10:45:00,28.98,29.0,28.91,28.94,94585.0,25.2982,25.3157,25.2371,25.2633,94585.0
2021-08-17 10:50:00,28.94,28.97,28.91,28.95,57474.0,25.2633,25.2895,25.2371,25.272,57474.0
2021-08-17 10:55:00,28.95,28.96,28.85,28.86,67067.0,25.272,25.2807,25.1847,25.1934,67067.0
2021-08-17 11:00:00,28.86,28.87,28.79,28.81,74962.0,25.1934,25.2022,25.1323,25.1498,74962.0
2021-08-17 11:05:00,28.8,28.84,28.77,28.8,143775.0,25.1411,25.176,25.1149,25.1411,143775.0
2021-08-17 11:10:00,28.8,28.82,28.76,28.78,55876.0,25.1411,25.1585,25.1061,25.1236,55876.0
2021-08-17 11:15:00,28.78,28.86,28.77,28.81,72374.0,25.1236,25.1934,25.1149,25.1498,72374.0
2021-08-17 11:20:00,28.81,28.83,28.79,28.83,43424.0,25.1498,25.1672,25.1323,25.1672,43424.0
2021-08-17 11:25:00,28.83,28.83,28.73,28.75,148164.0,25.1672,25.1672,25.08,25.0974,148164.0
2021-08-17 11:30:00,28.74,28.81,28.73,28.81,121444.0,25.0887,25.1498,25.08,25.1498,121444.0
2021-08-17 11:35:00,28.8,28.81,28.68,28.69,63204.0,25.1411,25.1498,25.0363,25.045,63204.0
2021-08-17 11:40:00,28.69,28.7,28.63,28.7,97221.0,25.045,25.0538,24.9927,25.0538,97221.0
2021-08-17 11:45:00,28.7,28.72,28.67,28.72,52461.0,25.0538,25.0712,25.0276,25.0712,52461.0
2021-08-17 11:50:00,28.71,28.75,28.69,28.75,61111.0,25.0625,25.0974,25.045,25.0974,61111.0
2021-08-17 11:55:00,28.74,28.78,28.71,28.74,49148.0,25.0887,25.1236,25.0625,25.0887,49148.0
2021-08-17 12:00:00,28.74,28.74,28.67,28.68,70199.0,25.0887,25.0887,25.0276,25.0363,70199.0
2021-08-17 12:05:00,28.68,28.74,28.66,28.67,139834.0,25.0363,25.0887,25.0188,25.0276,139834.0
2021-08-17 12:10:00,28.67,28.69,28.66,28.69,47857.0,25.0276,25.045,25.0188,25.045,47857.0
2021-08-17 12:15:00,28.68,28.7,28.62,28.65,149313.0,25.0363,25.0538,24.9839,25.0101,149313.0
2021-08-17 12:20:00,28.65,28.71,28.64,28.7,77258.0,25.0101,25.0625,25.0014,25.0538,77258.0
2021-08-17 12:25:00,28.7,28.75,28.69,28.74,56010.0,25.0538,25.0974,25.045,25.0887,56010.0
2021-08-17 12:30:00,28.73,28.73,28.68,28.7,32194.0,25.08,25.08,25.0363,25.0538,32194.0
2021-08-17 12:35:00,28.7,28.71,28.55,28.57,210023.0,25.0538,25.0625,24.9228,24.9403,210023.0
2021-08-17 12:40:00,28.57,28.59,28.55,28.55,73788.0,24.9403,24.9577,24.9228,24.9228,73788.0
2021-08-17 12:45:00,28.56,28.57,28.48,28.5,88239.0,24.9316,24.9403,24.8617,24.8792,88239.0
2021-08-17 12:50:00,28.49,28.56,28.48,28.52,66408.0,24.8704,24.9316,24.8617,24.8966,66408.0
2021-08-17 12:55:00,28.52,28.52,28.43,28.43,94667.0,24.8966,24.8966,24.8181,24.8181,94667.0
2021-08-17 13:00:00,28.43,28.5,28.42,28.49,57142.0,24.8181,24.8792,24.8093,24.8704,57142.0
2021-08-17 13:05:00,28.49,28.54,28.48,28.53,45444.0,24.8704,24.9141,24.8617,24.9054,45444.0
2021-08-17 13:10:00,28.52,28.54,28.48,28.54,91459.0,24.8966,24.9141,24.8617,24.9141,91459.0
2021-08-17 13:15:00,28.54,28.55,28.5,28.51,44713.0,24.9141,24.9228,24.8792,24.8879,44713.0
2021-08-17 13:20:00,28.51,28.53,28.45,28.49,103608.0,24.8879,24.9054,24.8355,24.8704,103608.0
2021-08-17 13:25:00,28.49,28.55,28.47,28.53,75002.0,24.8704,24.9228,24.853,24.9054,75002.0
2021-08-17 13:30:00,28.53,28.54,28.51,28.52,33829.0,24.9054,24.9141,24.8879,24.8966,33829.0
2021-08-17 13:35:00,28.52,28.52,28.47,28.47,70034.0,24.8966,24.8966,24.853,24.853,70034.0
2021-08-17 13:40:00,28.48,28.5,28.46,28.48,51428.0,24.8617,24.8792,24.8443,24.8617,51428.0
2021-08-17 13:45:00,28.48,28.48,28.45,28.47,51007.0,24.8617,24.8617,24.8355,24.853,51007.0
2021-08-17 13:50:00,28.47,28.51,28.45,28.48,78631.0,24.853,24.8879,24.8355,24.8617,78631.0
2021-08-17 13:55:00,28.48,28.56,28.48,28.56,38332.0,24.8617,24.9316,24.8617,24.9316,38332.0
2021-08-17 14:00:00,28.56,28.6,28.56,28.59,67660.0,24.9316,24.9665,24.9316,24.9577,67660.0
2021-08-17 14:05:00,28.59,28.63,28.57,28.61,46241.0,24.9577,24.9927,24.9403,24.9752,46241.0
2021-08-17 14:10:00,28.61,28.65,28.6,28.65,42616.0,24.9752,25.0101,24.9665,25.0101,42616.0
2021-08-17 14:15:00,28.65,28.68,28.64,28.67,59275.0,25.0101,25.0363,25.0014,25.0276,59275.0
2021-08-17 14:20:00,28.68,28.69,28.66,28.69,38857.0,25.0363,25.045,25.0188,25.045,38857.0
2021-08-17 14:25:00,28.69,28.72,28.68,28.69,102939.0,25.045,25.0712,25.0363,25.045,102939.0
2021-08-17 14:30:00,28.69,28.75,28.67,28.69,89710.0,25.045,25.0974,25.0276,25.045,89710.0
2021-08-17 14:35:00,28.69,28.69,28.66,28.67,40594.0,25.045,25.045,25.0188,25.0276,40594.0
2021-08-17 14:40:00,28.67,28.72,28.67,28.71,44961.0,25.0276,25.0712,25.0276,25.0625,44961.0
2021-08-17 14:45:00,28.71,28.77,28.69,28.75,60172.0,25.0625,25.1149,25.045,25.0974,60172.0
2021-08-17 14:50:00,28.75,28.76,28.72,28.73,36087.0,25.0974,25.1061,25.0712,25.08,36087.0
2021-08-17 14:55:00,28.73,28.77,28.72,28.75,43259.0,25.08,25.1149,25.0712,25.0974,43259.0
2021-08-17 15:00:00,28.75,28.77,28.74,28.75,37464.0,25.0974,25.1149,25.0887,25.0974,37464.0
2021-08-17 15:05:00,28.75,28.75,28.72,28.74,52009.0,25.0974,25.0974,25.0712,25.0887,52009.0
2021-08-17 15:10:00,28.74,28.74,28.67,28.69,71016.0,25.0887,25.0887,25.0276,25.045,71016.0
2021-08-17 15:15:00,28.69,28.7,28.66,28.69,64902.0,25.045,25.0538,25.0188,25.045,64902.0
2021-08-17 15:20:00,28.69,28.71,28.67,28.69,47255.0,25.045,25.0625,25.0276,25.045,47255.0
2021-08-17 15:25:00,28.69,28.72,28.68,28.71,134150.0,25.045,25.0712,25.0363,25.0625,134150.0
2021-08-17 15:30:00,28.71,28.72,28.68,28.7,146493.0,25.0625,25.0712,25.0363,25.0538,146493.0
2021-08-17 15:35:00,28.7,28.71,28.65,28.66,131170.0,25.0538,25.0625,25.0101,25.0188,131170.0
2021-08-17 15:40:00,28.65,28.67,28.6,28.66,152429.0,25.0101,25.0276,24.9665,25.0188,152429.0
2021-08-17 15:45:00,28.65,28.67,28.62,28.63,137908.0,25.0101,25.0276,24.9839,24.9927,137908.0
2021-08-17 15:50:00,28.63,28.71,28.62,28.65,213604.0,24.9927,25.0625,24.9839,25.0101,213604.0
2021-08-17 15:55:00,28.65,28.71,28.64,28.68,772434.0,25.0101,25.0625,25.0014,25.0363,772434.0
2021-08-18 09:30:00,28.23,28.45,28.17,28.26,541569.0,24.6435,24.8355,24.5911,24.6697,541569.0
2021-08-18 09:35:00,28.26,28.36,28.18,28.2,217461.0,24.6697,24.757,24.5998,24.6173,217461.0
2021-08-18 09:40:00,28.19,28.34,28.14,28.31,189128.0,24.6086,24.7395,24.5649,24.7133,189128.0
2021-08-18 09:45:00,28.3,28.34,28.12,28.17,139875.0,24.7046,24.7395,24.5475,24.5911,139875.0
2021-08-18 09:50:00,28.17,28.28,28.13,28.27,149099.0,24.5911,24.6871,24.5562,24.6784,149099.0
2021-08-18 09:55:00,28.27,28.33,28.23,28.32,178112.0,24.6784,24.7308,24.6435,24.722,178112.0
2021-08-18 10:00:00,28.33,28.44,28.28,28.42,175818.0,24.7308,24.8268,24.6871,24.8093,175818.0
2021-08-18 10:05:00,28.41,28.48,28.38,28.48,98508.0,24.8006,24.8617,24.7744,24.8617,98508.0
2021-08-18 10:10:00,28.47,28.52,28.44,28.49,169259.0,24.853,24.8966,24.8268,24.8704,169259.0
2021-08-18 10:15:00,28.49,28.52,28.43,28.49,104673.0,24.8704,24.8966,24.8181,24.8704,104673.0
2021-08-18 10:20:00,28.49,28.62,28.49,28.61,61342.0,24.8704,24.9839,24.8704,24.9752,61342.0
2021-08-18 10:25:00,28.61,28.65,28.57,28.57,88347.0,24.9752,25.0101,24.9403,24.9403,88347.0
2021-08-18 10:30:00,28.58,28.62,28.54,28.61,86529.0,24.949,24.9839,24.9141,24.9752,86529.0
2021-08-18 10:35:00,28.6,28.65,28.59,28.62,59419.0,24.9665,25.0101,24.9577,24.9839,59419.0
2021-08-18 10:40:00,28.62,28.65,28.6,28.6,57131.0,24.9839,25.0101,24.9665,24.9665,57131.0
2021-08-18 10:45:00,28.6,28.75,28.6,28.71,80968.0,24.9665,25.0974,24.9665,25.0625,80968.0
2021-08-18 10:50:00,28.7,28.8,28.69,28.69,187612.0,25.0538,25.1411,25.045,25.045,187612.0
2021-08-18 10:55:00,28.7,28.7,28.63,28.65,67018.0,25.0538,25.0538,24.9927,25.0101,67018.0
2021-08-18 11:00:00,28.65,28.71,28.62,28.66,72200.0,25.0101,25.0625,24.9839,25.0188,72200.0
2021-08-18 11:05:00,28.66,28.74,28.65,28.69,162464.0,25.0188,25.0887,25.0101,25.045,162464.0
2021-08-18 11:10:00,28.69,28.69,28.61,28.65,42654.0,25.045,25.045,24.9752,25.0101,42654.0
2021-08-18 11:15:00,28.65,28.72,28.6,28.71,189339.0,25.0101,25.0712,24.9665,25.0625,189339.0
2021-08-18 11:20:00,28.71,28.72,28.63,28.66,87883.0,25.0625,25.0712,24.9927,25.0188,87883.0
2021-08-18 11:25:00,28.66,28.66,28.6,28.6,37525.0,25.0188,25.0188,24.9665,24.9665,37525.0
2021-08-18 11:30:00,28.6,28.61,28.55,28.55,51456.0,24.9665,24.9752,24.9228,24.9228,51456.0
2021-08-18 11:35:00,28.56,28.59,28.54,28.59,38116.0,24.9316,24.9577,24.9141,24.9577,38116.0
2021-08-18 11:40:00,28.58,28.6,28.56,28.57,42240.0,24.949,24.9665,24.9316,24.9403,42240.0
2021-08-18 11:45:00,28.58,28.59,28.55,28.57,48915.0,24.949,24.9577,24.9228,24.9403,48915.0
2021-08-18 11:50:00,28.57,28.58,28.55,28.57,28426.0,24.9403,24.949,24.9228,24.9403,28426.0
2021-08-18 11:55:00,28.57,28.58,28.54,28.55,29213.0,24.9403,24.949,24.9141,24.9228,29213.0
2021-08-18 12:00:00,28.55,28.58,28.54,28.56,33871.0,24.9228,24.949,24.9141,24.9316,33871.0
2021-08-18 12:05:00,28.56,28.57,28.54,28.55,26637.0,24.9316,24.9403,24.9141,24.9228,26637.0
2021-08-18 12:10:00,28.55,28.63,28.54,28.61,46495.0,24.9228,24.9927,24.9141,24.9752,46495.0
2021-08-18 12:15:00,28.61,28.63,28.58,28.59,34265.0,24.9752,24.9927,24.949,24.9577,34265.0
2021-08-18 12:20:00,28.59,28.59,28.52,28.53,28867.0,24.9577,24.9577,24.8966,24.9054,28867.0
2021-08-18 12:25:00,28.53,28.56,28.51,28.53,32196.0,24.9054,24.9316,24.8879,24.9054,32196.0
2021-08-18 12:30:00,28.53,28.55,28.52,28.55,39416.0,24.9054,24.9228,24.8966,24.9228,39416.0
2021-08-18 12:35:00,28.54,28.58,28.53,28.58,26776.0,24.9141,24.949,24.9054,24.949,26776.0
2021-08-18 12:40:00,28.58,28.58,28.54,28.57,28312.0,24.949,24.949,24.9141,24.9403,28312.0
2021-08-18 12:45:00,28.57,28.63,28.55,28.62,53418.0,24.9403,24.9927,24.9228,24.9839,53418.0
2021-08-18 12:50:00,28.62,28.66,28.61,28.61,52249.0,24.9839,25.0188,24.9752,24.9752,52249.0
2021-08-18 12:55:00,28.61,28.64,28.59,28.64,24036.0,24.9752,25.0014,24.9577,25.0014,24036.0
2021-08-18 13:00:00,28.63,28.64,28.6,28.63,39236.0,24.9927,25.0014,24.9665,24.9927,39236.0
2021-08-18 13:05:00,28.63,28.68,28.63,28.65,44211.0,24.9927,25.0363,24.9927,25.0101,44211.0
2021-08-18 13:10:00,28.65,28.68,28.64,28.67,31938.0,25.0101,25.0363,25.0014,25.0276,31938.0
2021-08-18 13:15:00,28.66,28.68,28.64,28.65,85212.0,25.0188,25.0363,25.0014,25.0101,85212.0
2021-08-18 13:20:00,28.65,28.67,28.62,28.66,38964.0,25.0101,25.0276,24.9839,25.0188,38964.0
2021-08-18 13:25:00,28.65,28.66,28.61,28.62,21548.0,25.0101,25.0188,24.9752,24.9839,21548.0
2021-08-18 13:30:00,28.63,28.65,28.62,28.64,30913.0,24.9927,25.0101,24.9839,25.0014,30913.0
2021-08-18 13:35:00,28.65,28.68,28.64,28.66,40292.0,25.0101,25.0363,25.0014,25.0188,40292.0
2021-08-18 13:40:00,28.66,28.66,28.62,28.63,26050.0,25.0188,25.0188,24.9839,24.9927,26050.0
2021-08-18 13:45:00,28.63,28.64,28.61,28.62,54167.0,24.9927,25.0014,24.9752,24.9839,54167.0
2021-08-18 13:50:00,28.62,28.63,28.61,28.63,14890.0,24.9839,24.9927,24.9752,24.9927,14890.0
2021-08-18 13:55:00,28.63,28.65,28.62,28.62,44543.0,24.9927,25.0101,24.9839,24.9839,44543.0
2021-08-18 14:00:00,28.62,28.66,28.62,28.66,42136.0,24.9839,25.0188,24.9839,25.0188,42136.0
2021-08-18 14:05:00,28.66,28.67,28.63,28.64,49377.0,25.0188,25.0276,24.9927,25.0014,49377.0
2021-08-18 14:10:00,28.64,28.68,28.48,28.53,111023.0,25.0014,25.0363,24.8617,24.9054,111023.0
2021-08-18 14:15:00,28.53,28.56,28.43,28.45,99077.0,24.9054,24.9316,24.8181,24.8355,99077.0
2021-08-18 14:20:00,28.45,28.54,28.44,28.53,93508.0,24.8355,24.9141,24.8268,24.9054,93508.0
2021-08-18 14:25:00,28.53,28.57,28.51,28.55,60588.0,24.9054,24.9403,24.8879,24.9228,60588.0
2021-08-18 14:30:00,28.56,28.58,28.54,28.57,39036.0,24.9316,24.949,24.9141,24.9403,39036.0
2021-08-18 14:35:00,28.58,28.59,28.54,28.55,46479.0,24.949,24.9577,24.9141,24.9228,46479.0
2021-08-18 14:40:00,28.55,28.56,28.5,28.53,41554.0,24.9228,24.9316,24.8792,24.9054,41554.0
2021-08-18 14:45:00,28.54,28.55,28.5,28.55,52628.0,24.9141,24.9228,24.8792,24.9228,52628.0
2021-08-18 14:50:00,28.54,28.56,28.5,28.55,69949.0,24.9141,24.9316,24.8792,24.9228,69949.0
2021-08-18 14:55:00,28.54,28.59,28.54,28.59,48279.0,24.9141,24.9577,24.9141,24.9577,48279.0
2021-08-18 15:00:00,28.58,28.59,28.46,28.46,136874.0,24.949,24.9577,24.8443,24.8443,136874.0
2021-08-18 15:05:00,28.46,28.51,28.46,28.48,49134.0,24.8443,24.8879,24.8443,24.8617,49134.0
2021-08-18 15:10:00,28.49,28.53,28.47,28.52,52006.0,24.8704,24.9054,24.853,24.8966,52006.0
2021-08-18 15:15:00,28.52,28.54,28.51,28.54,51286.0,24.8966,24.9141,24.8879,24.9141,51286.0
2021-08-18 15:20:00,28.55,28.56,28.52,28.53,57223.0,24.9228,24.9316,24.8966,24.9054,57223.0
2021-08-18 15:25:00,28.52,28.53,28.46,28.46,65556.0,24.8966,24.9054,24.8443,24.8443,65556.0
2021-08-18 15:30:00,28.46,28.47,28.41,28.42,98870.0,24.8443,24.853,24.8006,24.8093,98870.0
2021-08-18 15:35:00,28.43,28.43,28.35,28.37,108207.0,24.8181,24.8181,24.7482,24.7657,108207.0
2021-08-18 15:40:00,28.37,28.39,28.36,28.39,133707.0,24.7657,24.7831,24.757,24.7831,133707.0
2021-08-18 15:45:00,28.39,28.41,28.3,28.32,129176.0,24.7831,24.8006,24.7046,24.722,129176.0
2021-08-18 15:50:00,28.31,28.31,28.26,28.29,130325.0,24.7133,24.7133,24.6697,24.6959,130325.0
2021-08-18 15:55:00,28.29,28.29,28.19,28.23,516018.0,24.6959,24.6959,24.6086,24.6435,516018.0
2021-08-19 09:30:00,27.93,28.12,27.86,28.1,266855.0,24.3816,24.5475,24.3205,24.53,266855.0
2021-08-19 09:35:00,28.1,28.1,27.91,27.94,91810.0,24.53,24.53,24.3641,24.3903,91810.0
2021-08-19 09:40:00,27.95,28.02,27.89,27.96,85794.0,24.399,24.4602,24.3467,24.4078,85794.0
2021-08-19 09:45:00,27.96,28.09,27.91,27.95,89663.0,24.4078,24.5213,24.3641,24.399,89663.0
2021-08-19 09:50:00,27.95,27.99,27.92,27.94,75197.0,24.399,24.434,24.3729,24.3903,75197.0
2021-08-19 09:55:00,27.95,27.95,27.85,27.87,93172.0,24.399,24.399,24.3118,24.3292,93172.0
2021-08-19 10:00:00,27.87,28.01,27.86,27.99,127502.0,24.3292,24.4514,24.3205,24.434,127502.0
2021-08-19 10:05:00,27.99,28.02,27.95,27.99,110153.0,24.434,24.4602,24.399,24.434,110153.0
2021-08-19 10:10:00,27.99,28.01,27.95,27.97,85822.0,24.434,24.4514,24.399,24.4165,85822.0
2021-08-19 10:15:00,27.98,28.06,27.95,28.04,120817.0,24.4252,24.4951,24.399,24.4776,120817.0
2021-08-19 10:20:00,28.03,28.05,27.98,28.0,67652.0,24.4689,24.4863,24.4252,24.4427,67652.0
2021-08-19 10:25:00,28.0,28.02,27.94,27.94,135899.0,24.4427,24.4602,24.3903,24.3903,135899.0
2021-08-19 10:30:00,27.95,27.98,27.91,27.94,125534.0,24.399,24.4252,24.3641,24.3903,125534.0
2021-08-19 10:35:00,27.94,27.94,27.83,27.85,96638.0,24.3903,24.3903,24.2943,24.3118,96638.0
2021-08-19 10:40:00,27.84,27.84,27.75,27.76,92111.0,24.303,24.303,24.2245,24.2332,92111.0
2021-08-19 10:45:00,27.75,27.77,27.69,27.7,163329.0,24.2245,24.2419,24.1721,24.1808,163329.0
2021-08-19 10:50:00,27.7,27.77,27.69,27.75,66143.0,24.1808,24.2419,24.1721,24.2245,66143.0
2021-08-19 10:55:00,27.76,27.83,27.74,27.79,95125.0,24.2332,24.2943,24.2157,24.2594,95125.0
2021-08-19 11:00:00,27.79,27.79,27.71,27.76,72310.0,24.2594,24.2594,24.1895,24.2332,72310.0
2021-08-19 11:05:00,27.76,27.77,27.68,27.69,64438.0,24.2332,24.2419,24.1634,24.1721,64438.0
2021-08-19 11:10:00,27.69,27.69,27.63,27.64,125041.0,24.1721,24.1721,24.1197,24.1284,125041.0
2021-08-19 11:15:00,27.65,27.66,27.58,27.66,106649.0,24.1372,24.1459,24.0761,24.1459,106649.0
2021-08-19 11:20:00,27.65,27.65,27.58,27.6,77651.0,24.1372,24.1372,24.0761,24.0935,77651.0
2021-08-19 11:25:00,27.59,27.62,27.55,27.57,76273.0,24.0848,24.111,24.0499,24.0673,76273.0
2021-08-19 11:30:00,27.57,27.67,27.56,27.64,121548.0,24.0673,24.1546,24.0586,24.1284,121548.0
2021-08-19 11:35:00,27.64,27.64,27.58,27.62,84097.0,24.1284,24.1284,24.0761,24.111,84097.0
2021-08-19 11:40:00,27.62,27.68,27.6,27.67,73816.0,24.111,24.1634,24.0935,24.1546,73816.0
2021-08-19 11:45:00,27.67,27.78,27.66,27.77,48656.0,24.1546,24.2506,24.1459,24.2419,48656.0
2021-08-19 11:50:00,27.77,27.78,27.71,27.72,72695.0,24.2419,24.2506,24.1895,24.1983,72695.0
2021-08-19 11:55:00,27.71,27.78,27.71,27.76,49407.0,24.1895,24.2506,24.1895,24.2332,49407.0
2021-08-19 12:00:00,27.77,27.78,27.72,27.75,70091.0,24.2419,24.2506,24.1983,24.2245,70091.0
2021-08-19 12:05:00,27.75,27.75,27.67,27.67,56774.0,24.2245,24.2245,24.1546,24.1546,56774.0
2021-08-19 12:10:00,27.67,27.78,27.67,27.78,48492.0,24.1546,24.2506,24.1546,24.2506,48492.0
2021-08-19 12:15:00,27.77,27.78,27.72,27.74,52706.0,24.2419,24.2506,24.1983,24.2157,52706.0
2021-08-19 12:20:00,27.74,27.77,27.72,27.75,55624.0,24.2157,24.2419,24.1983,24.2245,55624.0
2021-08-19 12:25:00,27.76,27.79,27.75,27.78,44443.0,24.2332,24.2594,24.2245,24.2506,44443.0
2021-08-19 12:30:00,27.78,27.79,27.75,27.78,36951.0,24.2506,24.2594,24.2245,24.2506,36951.0
2021-08-19 12:35:00,27.78,27.86,27.77,27.86,53442.0,24.2506,24.3205,24.2419,24.3205,53442.0
2021-08-19 12:40:00,27.85,27.87,27.8,27.8,45847.0,24.3118,24.3292,24.2681,24.2681,45847.0
2021-08-19 12:45:00,27.81,27.83,27.79,27.8,45023.0,24.2768,24.2943,24.2594,24.2681,45023.0
2021-08-19 12:50:00,27.8,27.83,27.79,27.82,50750.0,24.2681,24.2943,24.2594,24.2856,50750.0
2021-08-19 12:55:00,27.82,27.83,27.79,27.82,36128.0,24.2856,24.2943,24.2594,24.2856,36128.0
2021-08-19 13:00:00,27.82,27.82,27.77,27.78,43549.0,24.2856,24.2856,24.2419,24.2506,43549.0
2021-08-19 13:05:00,27.77,27.77,27.71,27.73,56957.0,24.2419,24.2419,24.1895,24.207,56957.0
2021-08-19 13:10:00,27.73,27.78,27.71,27.75,81165.0,24.207,24.2506,24.1895,24.2245,81165.0
2021-08-19 13:15:00,27.75,27.75,27.72,27.75,47825.0,24.2245,24.2245,24.1983,24.2245,47825.0
2021-08-19 13:20:00,27.75,27.75,27.72,27.73,37168.0,24.2245,24.2245,24.1983,24.207,37168.0
2021-08-19 13:25:00,27.73,27.73,27.67,27.67,72268.0,24.207,24.207,24.1546,24.1546,72268.0
2021-08-19 13:30:00,27.68,27.68,27.64,27.66,72089.0,24.1634,24.1634,24.1284,24.1459,72089.0
2021-08-19 13:35:00,27.65,27.68,27.63,27.68,64633.0,24.1372,24.1634,24.1197,24.1634,64633.0
2021-08-19 13:40:00,27.68,27.73,27.67,27.71,92478.0,24.1634,24.207,24.1546,24.1895,92478.0
2021-08-19 13:45:00,27.7,27.7,27.68,27.7,50410.0,24.1808,24.1808,24.1634,24.1808,50410.0
2021-08-19 13:50:00,27.7,27.71,27.68,27.7,34102.0,24.1808,24.1895,24.1634,24.1808,34102.0
2021-08-19 13:55:00,27.7,27.7,27.64,27.64,68409.0,24.1808,24.1808,24.1284,24.1284,68409.0
2021-08-19 14:00:00,27.64,27.72,27.64,27.64,73688.0,24.1284,24.1983,24.1284,24.1284,73688.0
2021-08-19 14:05:00,27.64,27.68,27.63,27.68,53628.0,24.1284,24.1634,24.1197,24.1634,53628.0
2021-08-19 14:10:00,27.67,27.68,27.64,27.66,61979.0,24.1546,24.1634,24.1284,24.1459,61979.0
2021-08-19 14:15:00,27.67,27.67,27.62,27.66,52681.0,24.1546,24.1546,24.111,24.1459,52681.0
2021-08-19 14:20:00,27.65,27.69,27.63,27.69,46744.0,24.1372,24.1721,24.1197,24.1721,46744.0
2021-08-19 14:25:00,27.69,27.72,27.6,27.6,55570.0,24.1721,24.1983,24.0935,24.0935,55570.0
2021-08-19 14:30:00,27.6,27.6,27.54,27.59,104579.0,24.0935,24.0935,24.0411,24.0848,104579.0
2021-08-19 14:35:00,27.58,27.62,27.56,27.57,103514.0,24.0761,24.111,24.0586,24.0673,103514.0
2021-08-19 14:40:00,27.56,27.66,27.55,27.64,114054.0,24.0586,24.1459,24.0499,24.1284,114054.0
2021-08-19 14:45:00,27.64,27.64,27.6,27.63,39696.0,24.1284,24.1284,24.0935,24.1197,39696.0
2021-08-19 14:50:00,27.62,27.7,27.57,27.7,63498.0,24.111,24.1808,24.0673,24.1808,63498.0
2021-08-19 14:55:00,27.69,27.71,27.66,27.67,66333.0,24.1721,24.1895,24.1459,24.1546,66333.0
2021-08-19 15:00:00,27.67,27.73,27.67,27.73,104885.0,24.1546,24.207,24.1546,24.207,104885.0
2021-08-19 15:05:00,27.72,27.75,27.65,27.75,286909.0,24.1983,24.2245,24.1372,24.2245,286909.0
2021-08-19 15:10:00,27.75,27.79,27.74,27.77,77375.0,24.2245,24.2594,24.2157,24.2419,77375.0
2021-08-19 15:15:00,27.77,27.77,27.71,27.75,94422.0,24.2419,24.2419,24.1895,24.2245,94422.0
2021-08-19 15:20:00,27.75,27.79,27.74,27.79,55310.0,24.2245,24.2594,24.2157,24.2594,55310.0
2021-08-19 15:25:00,27.79,27.87,27.78,27.87,95600.0,24.2594,24.3292,24.2506,24.3292,95600.0
2021-08-19 15:30:00,27.87,27.88,27.82,27.85,121549.0,24.3292,24.3379,24.2856,24.3118,121549.0
2021-08-19 15:35:00,27.85,27.9,27.84,27.86,116169.0,24.3118,24.3554,24.303,24.3205,116169.0
2021-08-19 15:40:00,27.86,27.86,27.79,27.83,105370.0,24.3205,24.3205,24.2594,24.2943,105370.0
2021-08-19 15:45:00,27.84,27.84,27.8,27.82,182635.0,24.303,24.303,24.2681,24.2856,182635.0
2021-08-19 15:50:00,27.82,27.86,27.8,27.82,148802.0,24.2856,24.3205,24.2681,24.2856,148802.0
2021-08-19 15:55:00,27.81,27.82,27.77,27.79,397682.0,24.2768,24.2856,24.2419,24.2594,397682.0
2021-08-20 09:30:00,27.86,28.06,27.83,28.05,276429.0,24.3205,24.4951,24.2943,24.4863,276429.0
2021-08-20 09:35:00,28.05,28.2,27.9,28.17,143188.0,24.4863,24.6173,24.3554,24.5911,143188.0
2021-08-20 09:40:00,28.18,28.24,28.06,28.23,128960.0,24.5998,24.6522,24.4951,24.6435,128960.0
2021-08-20 09:45:00,28.24,28.31,28.19,28.29,252641.0,24.6522,24.7133,24.6086,24.6959,252641.0
2021-08-20 09:50:00,28.29,28.32,28.21,28.22,118071.0,24.6959,24.722,24.626,24.6347,118071.0
2021-08-20 09:55:00,28.22,28.23,28.12,28.14,171368.0,24.6347,24.6435,24.5475,24.5649,171368.0
2021-08-20 10:00:00,28.14,28.26,28.14,28.21,118743.0,24.5649,24.6697,24.5649,24.626,118743.0
2021-08-20 10:05:00,28.21,28.21,28.11,28.13,84411.0,24.626,24.626,24.5387,24.5562,84411.0
2021-08-20 10:10:00,28.14,28.19,28.12,28.17,113300.0,24.5649,24.6086,24.5475,24.5911,113300.0
2021-08-20 10:15:00,28.16,28.19,28.12,28.15,70739.0,24.5824,24.6086,24.5475,24.5736,70739.0
2021-08-20 10:20:00,28.16,28.21,28.13,28.14,78984.0,24.5824,24.626,24.5562,24.5649,78984.0
2021-08-20 10:25:00,28.14,28.15,28.09,28.11,33905.0,24.5649,24.5736,24.5213,24.5387,33905.0
2021-08-20 10:30:00,28.1,28.13,28.09,28.1,85526.0,24.53,24.5562,24.5213,24.53,85526.0
2021-08-20 10:35:00,28.11,28.19,28.1,28.16,78210.0,24.5387,24.6086,24.53,24.5824,78210.0
2021-08-20 10:40:00,28.16,28.16,28.11,28.12,43565.0,24.5824,24.5824,24.5387,24.5475,43565.0
2021-08-20 10:45:00,28.12,28.17,28.11,28.11,63849.0,24.5475,24.5911,24.5387,24.5387,63849.0
2021-08-20 10:50:00,28.11,28.14,28.1,28.14,39581.0,24.5387,24.5649,24.53,24.5649,39581.0
2021-08-20 10:55:00,28.14,28.21,28.14,28.17,52836.0,24.5649,24.626,24.5649,24.5911,52836.0
2021-08-20 11:00:00,28.17,28.19,28.14,28.14,37727.0,24.5911,24.6086,24.5649,24.5649,37727.0
2021-08-20 11:05:00,28.14,28.19,28.13,28.19,38780.0,24.5649,24.6086,24.5562,24.6086,38780.0
2021-08-20 11:10:00,28.18,28.21,28.18,28.21,30529.0,24.5998,24.626,24.5998,24.626,30529.0
2021-08-20 11:15:00,28.21,28.25,28.2,28.21,54189.0,24.626,24.6609,24.6173,24.626,54189.0
2021-08-20 11:20:00,28.2,28.21,28.17,28.19,30280.0,24.6173,24.626,24.5911,24.6086,30280.0
2021-08-20 11:25:00,28.19,28.2,28.11,28.12,37583.0,24.6086,24.6173,24.5387,24.5475,37583.0
2021-08-20 11:30:00,28.13,28.24,28.12,28.23,47214.0,24.5562,24.6522,24.5475,24.6435,47214.0
2021-08-20 11:35:00,28.23,28.25,28.16,28.16,50907.0,24.6435,24.6609,24.5824,24.5824,50907.0
2021-08-20 11:40:00,28.17,28.19,28.14,28.14,34813.0,24.5911,24.6086,24.5649,24.5649,34813.0
2021-08-20 11:45:00,28.14,28.16,28.13,28.15,21977.0,24.5649,24.5824,24.5562,24.5736,21977.0
2021-08-20 11:50:00,28.15,28.17,28.13,28.13,44459.0,24.5736,24.5911,24.5562,24.5562,44459.0
2021-08-20 11:55:00,28.13,28.19,28.12,28.19,35788.0,24.5562,24.6086,24.5475,24.6086,35788.0
2021-08-20 12:00:00,28.19,28.22,28.18,28.21,35352.0,24.6086,24.6347,24.5998,24.626,35352.0
2021-08-20 12:05:00,28.21,28.22,28.19,28.2,22334.0,24.626,24.6347,24.6086,24.6173,22334.0
2021-08-20 12:10:00,28.2,28.2,28.16,28.18,47193.0,24.6173,24.6173,24.5824,24.5998,47193.0
2021-08-20 12:15:00,28.19,28.19,28.17,28.18,23245.0,24.6086,24.6086,24.5911,24.5998,23245.0
2021-08-20 12:20:00,28.19,28.2,28.18,28.2,22901.0,24.6086,24.6173,24.5998,24.6173,22901.0
2021-08-20 12:25:00,28.2,28.26,28.18,28.26,57707.0,24.6173,24.6697,24.5998,24.6697,57707.0
2021-08-20 12:30:00,28.26,28.26,28.24,28.25,46411.0,24.6697,24.6697,24.6522,24.6609,46411.0
2021-08-20 12:35:00,28.25,28.26,28.22,28.23,29464.0,24.6609,24.6697,24.6347,24.6435,29464.0
2021-08-20 12:40:00,28.24,28.29,28.22,28.28,62930.0,24.6522,24.6959,24.6347,24.6871,62930.0
2021-08-20 12:45:00,28.27,28.29,28.26,28.28,30728.0,24.6784,24.6959,24.6697,24.6871,30728.0
2021-08-20 12:50:00,28.28,28.29,28.27,28.29,14169.0,24.6871,24.6959,24.6784,24.6959,14169.0
2021-08-20 12:55:00,28.29,28.29,28.24,28.24,29374.0,24.6959,24.6959,24.6522,24.6522,29374.0
2021-08-20 13:00:00,28.25,28.27,28.24,28.25,39867.0,24.6609,24.6784,24.6522,24.6609,39867.0
2021-08-20 13:05:00,28.25,28.27,28.24,28.26,24131.0,24.6609,24.6784,24.6522,24.6697,24131.0
2021-08-20 13:10:00,28.26,28.27,28.22,28.24,26520.0,24.6697,24.6784,24.6347,24.6522,26520.0
2021-08-20 13:15:00,28.24,28.25,28.23,28.24,17286.0,24.6522,24.6609,24.6435,24.6522,17286.0
2021-08-20 13:20:00,28.24,28.25,28.24,28.25,14140.0,24.6522,24.6609,24.6522,24.6609,14140.0
2021-08-20 13:25:00,28.24,28.25,28.2,28.21,25199.0,24.6522,24.6609,24.6173,24.626,25199.0
2021-08-20 13:30:00,28.21,28.23,28.16,28.18,60913.0,24.626,24.6435,24.5824,24.5998,60913.0
2021-08-20 13:35:00,28.17,28.18,28.14,28.14,27205.0,24.5911,24.5998,24.5649,24.5649,27205.0
2021-08-20 13:40:00,28.14,28.17,28.14,28.15,18865.0,24.5649,24.5911,24.5649,24.5736,18865.0
2021-08-20 13:45:00,28.15,28.16,28.12,28.13,41163.0,24.5736,24.5824,24.5475,24.5562,41163.0
2021-08-20 13:50:00,28.13,28.17,28.12,28.16,56335.0,24.5562,24.5911,24.5475,24.5824,56335.0
2021-08-20 13:55:00,28.15,28.16,28.11,28.12,33286.0,24.5736,24.5824,24.5387,24.5475,33286.0
2021-08-20 14:00:00,28.12,28.17,28.12,28.16,72652.0,24.5475,24.5911,24.5475,24.5824,72652.0
2021-08-20 14:05:00,28.16,28.21,28.15,28.19,47734.0,24.5824,24.626,24.5736,24.6086,47734.0
2021-08-20 14:10:00,28.19,28.22,28.18,28.21,35504.0,24.6086,24.6347,24.5998,24.626,35504.0
2021-08-20 14:15:00,28.21,28.23,28.19,28.21,37667.0,24.626,24.6435,24.6086,24.626,37667.0
2021-08-20 14:20:00,28.2,28.2,28.15,28.16,35343.0,24.6173,24.6173,24.5736,24.5824,35343.0
2021-08-20 14:25:00,28.16,28.18,28.12,28.14,44343.0,24.5824,24.5998,24.5475,24.5649,44343.0
2021-08-20 14:30:00,28.14,28.15,28.12,28.14,39710.0,24.5649,24.5736,24.5475,24.5649,39710.0
2021-08-20 14:35:00,28.14,28.17,28.13,28.17,54661.0,24.5649,24.5911,24.5562,24.5911,54661.0
2021-08-20 14:40:00,28.17,28.19,28.15,28.18,43384.0,24.5911,24.6086,24.5736,24.5998,43384.0
2021-08-20 14:45:00,28.17,28.18,28.14,28.16,41305.0,24.5911,24.5998,24.5649,24.5824,41305.0
2021-08-20 14:50:00,28.16,28.17,28.11,28.16,110497.0,24.5824,24.5911,24.5387,24.5824,110497.0
2021-08-20 14:55:00,28.16,28.18,28.15,28.18,30492.0,24.5824,24.5998,24.5736,24.5998,30492.0
2021-08-20 15:00:00,28.18,28.19,28.14,28.18,96098.0,24.5998,24.6086,24.5649,24.5998,96098.0
2021-08-20 15:05:00,28.17,28.18,28.14,28.16,59776.0,24.5911,24.5998,24.5649,24.5824,59776.0
2021-08-20 15:10:00,28.15,28.17,28.14,28.15,39363.0,24.5736,24.5911,24.5649,24.5736,39363.0
2021-08-20 15:15:00,28.16,28.2,28.15,28.19,64291.0,24.5824,24.6173,24.5736,24.6086,64291.0
2021-08-20 15:20:00,28.2,28.23,28.19,28.23,51298.0,24.6173,24.6435,24.6086,24.6435,51298.0
2021-08-20 15:25:00,28.23,28.24,28.22,28.23,66302.0,24.6435,24.6522,24.6347,24.6435,66302.0
2021-08-20 15:30:00,28.23,28.28,28.22,28.28,67199.0,24.6435,24.6871,24.6347,24.6871,67199.0
2021-08-20 15:35:00,28.28,28.3,28.27,28.3,73135.0,24.6871,24.7046,24.6784,24.7046,73135.0
2021-08-20 15:40:00,28.3,28.34,28.28,28.34,113011.0,24.7046,24.7395,24.6871,24.7395,113011.0
2021-08-20 15:45:00,28.34,28.35,28.15,28.19,881838.0,24.7395,24.7482,24.5736,24.6086,881838.0
2021-08-20 15:50:00,28.19,28.22,28.14,28.2,398493.0,24.6086,24.6347,24.5649,24.6173,398493.0
2021-08-20 15:55:00,28.2,28.23,28.19,28.21,601134.0,24.6173,24.6435,24.6086,24.626,601134.0
2021-08-23 09:30:00,28.44,28.5,28.35,28.4,188541.0,24.8268,24.8792,24.7482,24.7919,188541.0
2021-08-23 09:35:00,28.4,28.51,28.39,28.39,141878.0,24.7919,24.8879,24.7831,24.7831,141878.0
2021-08-23 09:40:00,28.39,28.43,28.36,28.41,91274.0,24.7831,24.8181,24.757,24.8006,91274.0
2021-08-23 09:45:00,28.41,28.45,28.37,28.44,121406.0,24.8006,24.8355,24.7657,24.8268,121406.0
2021-08-23 09:50:00,28.44,28.46,28.35,28.36,110683.0,24.8268,24.8443,24.7482,24.757,110683.0
2021-08-23 09:55:00,28.36,28.4,28.33,28.38,70886.0,24.757,24.7919,24.7308,24.7744,70886.0
2021-08-23 10:00:00,28.38,28.39,28.29,28.3,83472.0,24.7744,24.7831,24.6959,24.7046,83472.0
2021-08-23 10:05:00,28.29,28.33,28.25,28.26,66636.0,24.6959,24.7308,24.6609,24.6697,66636.0
2021-08-23 10:10:00,28.26,28.35,28.25,28.35,45665.0,24.6697,24.7482,24.6609,24.7482,45665.0
2021-08-23 10:15:00,28.35,28.38,28.33,28.34,47105.0,24.7482,24.7744,24.7308,24.7395,47105.0
2021-08-23 10:20:00,28.34,28.4,28.32,28.37,60501.0,24.7395,24.7919,24.722,24.7657,60501.0
2021-08-23 10:25:00,28.36,28.39,28.28,28.3,90747.0,24.757,24.7831,24.6871,24.7046,90747.0
2021-08-23 10:30:00,28.3,28.32,28.28,28.29,56412.0,24.7046,24.722,24.6871,24.6959,56412.0
2021-08-23 10:35:00,28.28,28.31,28.23,28.29,140267.0,24.6871,24.7133,24.6435,24.6959,140267.0
2021-08-23 10:40:00,28.29,28.35,28.25,28.35,38156.0,24.6959,24.7482,24.6609,24.7482,38156.0
2021-08-23 10:45:00,28.35,28.36,28.31,28.34,44052.0,24.7482,24.757,24.7133,24.7395,44052.0
2021-08-23 10:50:00,28.35,28.38,28.34,28.38,41077.0,24.7482,24.7744,24.7395,24.7744,41077.0
2021-08-23 10:55:00,28.37,28.46,28.37,28.41,49806.0,24.7657,24.8443,24.7657,24.8006,49806.0
2021-08-23 11:00:00,28.41,28.49,28.4,28.49,42866.0,24.8006,24.8704,24.7919,24.8704,42866.0
2021-08-23 11:05:00,28.48,28.49,28.46,28.48,48039.0,24.8617,24.8704,24.8443,24.8617,48039.0
2021-08-23 11:10:00,28.48,28.51,28.43,28.43,52990.0,24.8617,24.8879,24.8181,24.8181,52990.0
2021-08-23 11:15:00,28.43,28.45,28.41,28.45,44467.0,24.8181,24.8355,24.8006,24.8355,44467.0
2021-08-23 11:20:00,28.45,28.47,28.44,28.45,27959.0,24.8355,24.853,24.8268,24.8355,27959.0
2021-08-23 11:25:00,28.44,28.46,28.42,28.45,32904.0,24.8268,24.8443,24.8093,24.8355,32904.0
2021-08-23 11:30:00,28.45,28.47,28.44,28.44,30339.0,24.8355,24.853,24.8268,24.8268,30339.0
2021-08-23 11:35:00,28.45,28.47,28.42,28.43,44683.0,24.8355,24.853,24.8093,24.8181,44683.0
2021-08-23 11:40:00,28.43,28.45,28.42,28.44,31236.0,24.8181,24.8355,24.8093,24.8268,31236.0
2021-08-23 11:45:00,28.43,28.44,28.4,28.4,26764.0,24.8181,24.8268,24.7919,24.7919,26764.0
2021-08-23 11:50:00,28.4,28.47,28.4,28.45,47471.0,24.7919,24.853,24.7919,24.8355,47471.0
2021-08-23 11:55:00,28.45,28.49,28.45,28.48,27888.0,24.8355,24.8704,24.8355,24.8617,27888.0
2021-08-23 12:00:00,28.47,28.56,28.47,28.53,145790.0,24.853,24.9316,24.853,24.9054,145790.0
2021-08-23 12:05:00,28.52,28.53,28.5,28.51,47616.0,24.8966,24.9054,24.8792,24.8879,47616.0
2021-08-23 12:10:00,28.51,28.51,28.48,28.49,26524.0,24.8879,24.8879,24.8617,24.8704,26524.0
2021-08-23 12:15:00,28.5,28.52,28.47,28.52,34925.0,24.8792,24.8966,24.853,24.8966,34925.0
2021-08-23 12:20:00,28.51,28.54,28.51,28.54,45095.0,24.8879,24.9141,24.8879,24.9141,45095.0
2021-08-23 12:25:00,28.53,28.59,28.52,28.58,46514.0,24.9054,24.9577,24.8966,24.949,46514.0
2021-08-23 12:30:00,28.58,28.58,28.53,28.55,43764.0,24.949,24.949,24.9054,24.9228,43764.0
2021-08-23 12:35:00,28.56,28.56,28.53,28.54,47417.0,24.9316,24.9316,24.9054,24.9141,47417.0
2021-08-23 12:40:00,28.53,28.54,28.53,28.54,58063.0,24.9054,24.9141,24.9054,24.9141,58063.0
2021-08-23 12:45:00,28.53,28.54,28.48,28.48,59765.0,24.9054,24.9141,24.8617,24.8617,59765.0
2021-08-23 12:50:00,28.49,28.53,28.48,28.53,26031.0,24.8704,24.9054,24.8617,24.9054,26031.0
2021-08-23 12:55:00,28.53,28.61,28.53,28.61,66824.0,24.9054,24.9752,24.9054,24.9752,66824.0
2021-08-23 13:00:00,28.61,28.62,28.6,28.6,25134.0,24.9752,24.9839,24.9665,24.9665,25134.0
2021-08-23 13:05:00,28.61,28.64,28.6,28.63,51110.0,24.9752,25.0014,24.9665,24.9927,51110.0
2021-08-23 13:10:00,28.63,28.67,28.62,28.64,61072.0,24.9927,25.0276,24.9839,25.0014,61072.0
2021-08-23 13:15:00,28.63,28.64,28.62,28.62,23764.0,24.9927,25.0014,24.9839,24.9839,23764.0
2021-08-23 13:20:00,28.62,28.62,28.59,28.6,28403.0,24.9839,24.9839,24.9577,24.9665,28403.0
2021-08-23 13:25:00,28.6,28.6,28.56,28.59,36736.0,24.9665,24.9665,24.9316,24.9577,36736.0
2021-08-23 13:30:00,28.59,28.64,28.58,28.64,26203.0,24.9577,25.0014,24.949,25.0014,26203.0
2021-08-23 13:35:00,28.63,28.67,28.59,28.59,71686.0,24.9927,25.0276,24.9577,24.9577,71686.0
2021-08-23 13:40:00,28.6,28.66,28.59,28.66,35844.0,24.9665,25.0188,24.9577,25.0188,35844.0
2021-08-23 13:45:00,28.66,28.67,28.61,28.62,37315.0,25.0188,25.0276,24.9752,24.9839,37315.0
2021-08-23 13:50:00,28.63,28.64,28.61,28.62,31447.0,24.9927,25.0014,24.9752,24.9839,31447.0
2021-08-23 13:55:00,28.63,28.63,28.6,28.6,18227.0,24.9927,24.9927,24.9665,24.9665,18227.0
2021-08-23 14:00:00,28.6,28.62,28.6,28.61,38354.0,24.9665,24.9839,24.9665,24.9752,38354.0
2021-08-23 14:05:00,28.61,28.62,28.58,28.59,26711.0,24.9752,24.9839,24.949,24.9577,26711.0
2021-08-23 14:10:00,28.59,28.61,28.56,28.57,52638.0,24.9577,24.9752,24.9316,24.9403,52638.0
2021-08-23 14:15:00,28.56,28.57,28.52,28.54,38618.0,24.9316,24.9403,24.8966,24.9141,38618.0
2021-08-23 14:20:00,28.54,28.54,28.49,28.49,101192.0,24.9141,24.9141,24.8704,24.8704,101192.0
2021-08-23 14:25:00,28.49,28.52,28.41,28.44,216448.0,24.8704,24.8966,24.8006,24.8268,216448.0
2021-08-23 14:30:00,28.44,28.48,28.43,28.46,75806.0,24.8268,24.8617,24.8181,24.8443,75806.0
2021-08-23 14:35:00,28.46,28.48,28.45,28.46,37974.0,24.8443,24.8617,24.8355,24.8443,37974.0
2021-08-23 14:40:00,28.46,28.48,28.43,28.46,82136.0,24.8443,24.8617,24.8181,24.8443,82136.0
2021-08-23 14:45:00,28.45,28.47,28.44,28.47,43639.0,24.8355,24.853,24.8268,24.853,43639.0
2021-08-23 14:50:00,28.47,28.48,28.44,28.45,69209.0,24.853,24.8617,24.8268,24.8355,69209.0
2021-08-23 14:55:00,28.45,28.47,28.43,28.46,135933.0,24.8355,24.853,24.8181,24.8443,135933.0
2021-08-23 15:00:00,28.46,28.48,28.45,28.48,86413.0,24.8443,24.8617,24.8355,24.8617,86413.0
2021-08-23 15:05:00,28.47,28.48,28.43,28.45,69844.0,24.853,24.8617,24.8181,24.8355,69844.0
2021-08-23 15:10:00,28.45,28.47,28.44,28.46,49397.0,24.8355,24.853,24.8268,24.8443,49397.0
2021-08-23 15:15:00,28.47,28.51,28.46,28.51,62853.0,24.853,24.8879,24.8443,24.8879,62853.0
2021-08-23 15:20:00,28.51,28.53,28.5,28.53,68777.0,24.8879,24.9054,24.8792,24.9054,68777.0
2021-08-23 15:25:00,28.53,28.57,28.52,28.55,67271.0,24.9054,24.9403,24.8966,24.9228,67271.0
2021-08-23 15:30:00,28.55,28.56,28.5,28.55,106489.0,24.9228,24.9316,24.8792,24.9228,106489.0
2021-08-23 15:35:00,28.55,28.59,28.55,28.57,117286.0,24.9228,24.9577,24.9228,24.9403,117286.0
2021-08-23 15:40:00,28.57,28.6,28.55,28.58,149668.0,24.9403,24.9665,24.9228,24.949,149668.0
2021-08-23 15:45:00,28.58,28.62,28.57,28.59,153108.0,24.949,24.9839,24.9403,24.9577,153108.0
2021-08-23 15:50:00,28.6,28.6,28.53,28.54,177197.0,24.9665,24.9665,24.9054,24.9141,177197.0
2021-08-23 15:55:00,28.54,28.56,28.51,28.56,302413.0,24.9141,24.9316,24.8879,24.9316,302413.0
2021-08-24 09:30:00,28.66,28.67,28.5,28.66,277553.0,25.0188,25.0276,24.8792,25.0188,277553.0
2021-08-24 09:35:00,28.66,28.78,28.58,28.78,123033.0,25.0188,25.1236,24.949,25.1236,123033.0
2021-08-24 09:40:00,28.78,28.84,28.74,28.82,97764.0,25.1236,25.176,25.0887,25.1585,97764.0
2021-08-24 09:45:00,28.82,28.84,28.75,28.81,58841.0,25.1585,25.176,25.0974,25.1498,58841.0
2021-08-24 09:50:00,28.81,28.88,28.78,28.83,155313.0,25.1498,25.2109,25.1236,25.1672,155313.0
2021-08-24 09:55:00,28.83,28.93,28.8,28.9,81807.0,25.1672,25.2545,25.1411,25.2284,81807.0
2021-08-24 10:00:00,28.9,28.9,28.73,28.74,94030.0,25.2284,25.2284,25.08,25.0887,94030.0
2021-08-24 10:05:00,28.73,28.73,28.6,28.61,98656.0,25.08,25.08,24.9665,24.9752,98656.0
2021-08-24 10:10:00,28.61,28.64,28.55,28.56,84813.0,24.9752,25.0014,24.9228,24.9316,84813.0
2021-08-24 10:15:00,28.56,28.65,28.55,28.63,51845.0,24.9316,25.0101,24.9228,24.9927,51845.0
2021-08-24 10:20:00,28.62,28.63,28.57,28.58,55319.0,24.9839,24.9927,24.9403,24.949,55319.0
2021-08-24 10:25:00,28.58,28.6,28.56,28.57,64891.0,24.949,24.9665,24.9316,24.9403,64891.0
2021-08-24 10:30:00,28.58,28.59,28.55,28.58,51541.0,24.949,24.9577,24.9228,24.949,51541.0
2021-08-24 10:35:00,28.58,28.62,28.57,28.6,50778.0,24.949,24.9839,24.9403,24.9665,50778.0
2021-08-24 10:40:00,28.6,28.6,28.52,28.55,50351.0,24.9665,24.9665,24.8966,24.9228,50351.0
2021-08-24 10:45:00,28.55,28.58,28.54,28.56,37025.0,24.9228,24.949,24.9141,24.9316,37025.0
2021-08-24 10:50:00,28.55,28.59,28.53,28.54,35818.0,24.9228,24.9577,24.9054,24.9141,35818.0
2021-08-24 10:55:00,28.53,28.55,28.5,28.52,59538.0,24.9054,24.9228,24.8792,24.8966,59538.0
2021-08-24 11:00:00,28.51,28.57,28.51,28.55,45573.0,24.8879,24.9403,24.8879,24.9228,45573.0
2021-08-24 11:05:00,28.55,28.59,28.54,28.58,59428.0,24.9228,24.9577,24.9141,24.949,59428.0
2021-08-24 11:10:00,28.58,28.61,28.56,28.61,35282.0,24.949,24.9752,24.9316,24.9752,35282.0
2021-08-24 11:15:00,28.61,28.64,28.58,28.61,36087.0,24.9752,25.0014,24.949,24.9752,36087.0
2021-08-24 11:20:00,28.61,28.66,28.6,28.64,54197.0,24.9752,25.0188,24.9665,25.0014,54197.0
2021-08-24 11:25:00,28.64,28.67,28.63,28.64,55139.0,25.0014,25.0276,24.9927,25.0014,55139.0
2021-08-24 11:30:00,28.63,28.63,28.55,28.56,53820.0,24.9927,24.9927,24.9228,24.9316,53820.0
2021-08-24 11:35:00,28.55,28.6,28.55,28.59,46688.0,24.9228,24.9665,24.9228,24.9577,46688.0
2021-08-24 11:40:00,28.58,28.61,28.55,28.6,36355.0,24.949,24.9752,24.9228,24.9665,36355.0
2021-08-24 11:45:00,28.61,28.62,28.59,28.61,31143.0,24.9752,24.9839,24.9577,24.9752,31143.0
2021-08-24 11:50:00,28.61,28.68,28.6,28.67,30327.0,24.9752,25.0363,24.9665,25.0276,30327.0
2021-08-24 11:55:00,28.67,28.69,28.63,28.69,41624.0,25.0276,25.045,24.9927,25.045,41624.0
2021-08-24 12:00:00,28.69,28.71,28.68,28.71,33338.0,25.045,25.0625,25.0363,25.0625,33338.0
2021-08-24 12:05:00,28.71,28.73,28.69,28.71,56249.0,25.0625,25.08,25.045,25.0625,56249.0
2021-08-24 12:10:00,28.71,28.74,28.71,28.71,61778.0,25.0625,25.0887,25.0625,25.0625,61778.0
2021-08-24 12:15:00,28.71,28.74,28.68,28.73,53000.0,25.0625,25.0887,25.0363,25.08,53000.0
2021-08-24 12:20:00,28.72,28.74,28.69,28.69,24532.0,25.0712,25.0887,25.045,25.045,24532.0
2021-08-24 12:25:00,28.7,28.7,28.64,28.68,49366.0,25.0538,25.0538,25.0014,25.0363,49366.0
2021-08-24 12:30:00,28.67,28.75,28.67,28.75,37087.0,25.0276,25.0974,25.0276,25.0974,37087.0
2021-08-24 12:35:00,28.75,28.8,28.74,28.8,57851.0,25.0974,25.1411,25.0887,25.1411,57851.0
2021-08-24 12:40:00,28.8,28.81,28.78,28.8,74565.0,25.1411,25.1498,25.1236,25.1411,74565.0
2021-08-24 12:45:00,28.78,28.81,28.78,28.79,52005.0,25.1236,25.1498,25.1236,25.1323,52005.0
2021-08-24 12:50:00,28.79,28.8,28.78,28.79,26577.0,25.1323,25.1411,25.1236,25.1323,26577.0
2021-08-24 12:55:00,28.8,28.81,28.78,28.79,41278.0,25.1411,25.1498,25.1236,25.1323,41278.0
2021-08-24 13:00:00,28.79,28.82,28.78,28.81,33326.0,25.1323,25.1585,25.1236,25.1498,33326.0
2021-08-24 13:05:00,28.81,28.85,28.8,28.85,26270.0,25.1498,25.1847,25.1411,25.1847,26270.0
2021-08-24 13:10:00,28.85,28.86,28.83,28.85,57910.0,25.1847,25.1934,25.1672,25.1847,57910.0
2021-08-24 13:15:00,28.86,28.88,28.85,28.87,37108.0,25.1934,25.2109,25.1847,25.2022,37108.0
2021-08-24 13:20:00,28.87,28.9,28.86,28.88,59323.0,25.2022,25.2284,25.1934,25.2109,59323.0
2021-08-24 13:25:00,28.88,28.9,28.87,28.9,37665.0,25.2109,25.2284,25.2022,25.2284,37665.0
2021-08-24 13:30:00,28.9,28.91,28.9,28.91,26945.0,25.2284,25.2371,25.2284,25.2371,26945.0
2021-08-24 13:35:00,28.91,28.92,28.88,28.9,55554.0,25.2371,25.2458,25.2109,25.2284,55554.0
2021-08-24 13:40:00,28.89,28.89,28.85,28.85,35964.0,25.2196,25.2196,25.1847,25.1847,35964.0
2021-08-24 13:45:00,28.86,28.86,28.79,28.79,43325.0,25.1934,25.1934,25.1323,25.1323,43325.0
2021-08-24 13:50:00,28.79,28.84,28.79,28.84,30517.0,25.1323,25.176,25.1323,25.176,30517.0
2021-08-24 13:55:00,28.84,28.85,28.82,28.83,32538.0,25.176,25.1847,25.1585,25.1672,32538.0
2021-08-24 14:00:00,28.83,28.86,28.82,28.85,25692.0,25.1672,25.1934,25.1585,25.1847,25692.0
2021-08-24 14:05:00,28.85,28.86,28.82,28.84,55966.0,25.1847,25.1934,25.1585,25.176,55966.0
2021-08-24 14:10:00,28.84,28.86,28.83,28.85,44480.0,25.176,25.1934,25.1672,25.1847,44480.0
2021-08-24 14:15:00,28.85,28.87,28.85,28.86,36670.0,25.1847,25.2022,25.1847,25.1934,36670.0
2021-08-24 14:20:00,28.86,28.86,28.84,28.84,23411.0,25.1934,25.1934,25.176,25.176,23411.0
2021-08-24 14:25:00,28.84,28.85,28.78,28.78,48242.0,25.176,25.1847,25.1236,25.1236,48242.0
2021-08-24 14:30:00,28.79,28.82,28.78,28.8,53203.0,25.1323,25.1585,25.1236,25.1411,53203.0
2021-08-24 14:35:00,28.8,28.81,28.77,28.8,59658.0,25.1411,25.1498,25.1149,25.1411,59658.0
2021-08-24 14:40:00,28.8,28.81,28.79,28.8,23181.0,25.1411,25.1498,25.1323,25.1411,23181.0
2021-08-24 14:45:00,28.81,28.89,28.8,28.88,100504.0,25.1498,25.2196,25.1411,25.2109,100504.0
2021-08-24 14:50:00,28.89,28.89,28.85,28.87,51855.0,25.2196,25.2196,25.1847,25.2022,51855.0
2021-08-24 14:55:00,28.87,28.87,28.85,28.86,37334.0,25.2022,25.2022,25.1847,25.1934,37334.0
2021-08-24 15:00:00,28.86,28.88,28.82,28.83,65912.0,25.1934,25.2109,25.1585,25.1672,65912.0
2021-08-24 15:05:00,28.83,28.84,28.79,28.82,75904.0,25.1672,25.176,25.1323,25.1585,75904.0
2021-08-24 15:10:00,28.82,28.86,28.81,28.85,57642.0,25.1585,25.1934,25.1498,25.1847,57642.0
2021-08-24 15:15:00,28.85,28.87,28.84,28.87,48101.0,25.1847,25.2022,25.176,25.2022,48101.0
2021-08-24 15:20:00,28.87,28.91,28.86,28.91,119471.0,25.2022,25.2371,25.1934,25.2371,119471.0
2021-08-24 15:25:00,28.91,28.95,28.91,28.92,153473.0,25.2371,25.272,25.2371,25.2458,153473.0
2021-08-24 15:30:00,28.92,28.92,28.89,28.92,91057.0,25.2458,25.2458,25.2196,25.2458,91057.0
2021-08-24 15:35:00,28.92,28.99,28.91,28.96,279197.0,25.2458,25.3069,25.2371,25.2807,279197.0
2021-08-24 15:40:00,28.96,28.97,28.85,28.87,176834.0,25.2807,25.2895,25.1847,25.2022,176834.0
2021-08-24 15:45:00,28.87,28.91,28.86,28.89,177474.0,25.2022,25.2371,25.1934,25.2196,177474.0
2021-08-24 15:50:00,28.88,28.89,28.85,28.86,183884.0,25.2109,25.2196,25.1847,25.1934,183884.0
2021-08-24 15:55:00,28.86,28.92,28.83,28.89,493358.0,25.1934,25.2458,25.1672,25.2196,493358.0
2021-08-25 09:30:00,28.93,28.97,28.86,28.91,114108.0,25.2545,25.2895,25.1934,25.2371,114108.0
2021-08-25 09:35:00,28.91,29.0,28.9,29.0,74942.0,25.2371,25.3157,25.2284,25.3157,74942.0
2021-08-25 09:40:00,29.0,29.11,28.98,29.07,115517.0,25.3157,25.4117,25.2982,25.3768,115517.0
2021-08-25 09:45:00,29.08,29.21,29.07,29.17,89262.0,25.3855,25.499,25.3768,25.4641,89262.0
2021-08-25 09:50:00,29.17,29.17,29.04,29.14,211184.0,25.4641,25.4641,25.3506,25.4379,211184.0
2021-08-25 09:55:00,29.14,29.14,29.02,29.07,151836.0,25.4379,25.4379,25.3331,25.3768,151836.0
2021-08-25 10:00:00,29.07,29.15,29.06,29.07,55539.0,25.3768,25.4466,25.368,25.3768,55539.0
2021-08-25 10:05:00,29.08,29.15,29.03,29.13,118346.0,25.3855,25.4466,25.3418,25.4291,118346.0
2021-08-25 10:10:00,29.14,29.17,29.12,29.13,104380.0,25.4379,25.4641,25.4204,25.4291,104380.0
2021-08-25 10:15:00,29.14,29.15,29.05,29.06,67231.0,25.4379,25.4466,25.3593,25.368,67231.0
2021-08-25 10:20:00,29.06,29.06,29.02,29.03,60318.0,25.368,25.368,25.3331,25.3418,60318.0
2021-08-25 10:25:00,29.04,29.11,29.03,29.09,100481.0,25.3506,25.4117,25.3418,25.3942,100481.0
2021-08-25 10:30:00,29.1,29.19,29.07,29.17,76169.0,25.4029,25.4815,25.3768,25.4641,76169.0
2021-08-25 10:35:00,29.17,29.17,29.14,29.15,70075.0,25.4641,25.4641,25.4379,25.4466,70075.0
2021-08-25 10:40:00,29.15,29.2,29.15,29.19,67721.0,25.4466,25.4902,25.4466,25.4815,67721.0
2021-08-25 10:45:00,29.19,29.23,29.18,29.19,59648.0,25.4815,25.5164,25.4728,25.4815,59648.0
2021-08-25 10:50:00,29.2,29.25,29.16,29.23,67154.0,25.4902,25.5339,25.4553,25.5164,67154.0
2021-08-25 10:55:00,29.22,29.24,29.2,29.24,96843.0,25.5077,25.5252,25.4902,25.5252,96843.0
2021-08-25 11:00:00,29.24,29.26,29.22,29.25,63142.0,25.5252,25.5426,25.5077,25.5339,63142.0
2021-08-25 11:05:00,29.25,29.26,29.23,29.25,52977.0,25.5339,25.5426,25.5164,25.5339,52977.0
2021-08-25 11:10:00,29.25,29.28,29.24,29.26,109405.0,25.5339,25.5601,25.5252,25.5426,109405.0
2021-08-25 11:15:00,29.26,29.26,29.19,29.25,55499.0,25.5426,25.5426,25.4815,25.5339,55499.0
2021-08-25 11:20:00,29.25,29.25,29.23,29.24,38442.0,25.5339,25.5339,25.5164,25.5252,38442.0
2021-08-25 11:25:00,29.24,29.25,29.22,29.24,37906.0,25.5252,25.5339,25.5077,25.5252,37906.0
2021-08-25 11:30:00,29.24,29.26,29.21,29.25,63307.0,25.5252,25.5426,25.499,25.5339,63307.0
2021-08-25 11:35:00,29.25,29.31,29.24,29.3,68280.0,25.5339,25.5863,25.5252,25.5775,68280.0
2021-08-25 11:40:00,29.3,29.33,29.29,29.33,42728.0,25.5775,25.6037,25.5688,25.6037,42728.0
2021-08-25 11:45:00,29.33,29.46,29.32,29.45,341959.0,25.6037,25.7172,25.595,25.7085,341959.0
2021-08-25 11:50:00,29.45,29.45,29.4,29.43,35953.0,25.7085,25.7085,25.6648,25.691,35953.0
2021-08-25 11:55:00,29.43,29.47,29.38,29.46,80713.0,25.691,25.7259,25.6474,25.7172,80713.0
2021-08-25 12:00:00,29.47,29.49,29.4,29.44,83322.0,25.7259,25.7434,25.6648,25.6998,83322.0
2021-08-25 12:05:00,29.44,29.45,29.41,29.45,51922.0,25.6998,25.7085,25.6736,25.7085,51922.0
2021-08-25 12:10:00,29.45,29.52,29.44,29.52,198413.0,25.7085,25.7696,25.6998,25.7696,198413.0
2021-08-25 12:15:00,29.51,29.57,29.49,29.54,216811.0,25.7609,25.8132,25.7434,25.787,216811.0
2021-08-25 12:20:00,29.54,29.57,29.5,29.56,64863.0,25.787,25.8132,25.7521,25.8045,64863.0
2021-08-25 12:25:00,29.55,29.61,29.52,29.58,153918.0,25.7958,25.8482,25.7696,25.822,153918.0
2021-08-25 12:30:00,29.58,29.58,29.52,29.55,58570.0,25.822,25.822,25.7696,25.7958,58570.0
2021-08-25 12:35:00,29.55,29.56,29.52,29.54,61058.0,25.7958,25.8045,25.7696,25.787,61058.0
2021-08-25 12:40:00,29.54,29.54,29.51,29.51,73801.0,25.787,25.787,25.7609,25.7609,73801.0
2021-08-25 12:45:00,29.52,29.53,29.5,29.53,53316.0,25.7696,25.7783,25.7521,25.7783,53316.0
2021-08-25 12:50:00,29.53,29.57,29.52,29.55,57442.0,25.7783,25.8132,25.7696,25.7958,57442.0
2021-08-25 12:55:00,29.55,29.58,29.53,29.54,66113.0,25.7958,25.822,25.7783,25.787,66113.0
2021-08-25 13:00:00,29.54,29.55,29.5,29.51,70936.0,25.787,25.7958,25.7521,25.7609,70936.0
2021-08-25 13:05:00,29.51,29.53,29.5,29.53,47204.0,25.7609,25.7783,25.7521,25.7783,47204.0
2021-08-25 13:10:00,29.53,29.57,29.52,29.57,46716.0,25.7783,25.8132,25.7696,25.8132,46716.0
2021-08-25 13:15:00,29.57,29.57,29.52,29.55,65683.0,25.8132,25.8132,25.7696,25.7958,65683.0
2021-08-25 13:20:00,29.55,29.62,29.55,29.55,76868.0,25.7958,25.8569,25.7958,25.7958,76868.0
2021-08-25 13:25:00,29.55,29.57,29.54,29.57,52566.0,25.7958,25.8132,25.787,25.8132,52566.0
2021-08-25 13:30:00,29.57,29.58,29.52,29.54,66426.0,25.8132,25.822,25.7696,25.787,66426.0
2021-08-25 13:35:00,29.54,29.54,29.5,29.52,45307.0,25.787,25.787,25.7521,25.7696,45307.0
2021-08-25 13:40:00,29.51,29.54,29.51,29.53,52727.0,25.7609,25.787,25.7609,25.7783,52727.0
2021-08-25 13:45:00,29.53,29.55,29.52,29.55,43578.0,25.7783,25.7958,25.7696,25.7958,43578.0
2021-08-25 13:50:00,29.55,29.55,29.5,29.51,53280.0,25.7958,25.7958,25.7521,25.7609,53280.0
2021-08-25 13:55:00,29.51,29.52,29.47,29.5,111152.0,25.7609,25.7696,25.7259,25.7521,111152.0
2021-08-25 14:00:00,29.49,29.5,29.45,29.46,38870.0,25.7434,25.7521,25.7085,25.7172,38870.0
2021-08-25 14:05:00,29.46,29.74,29.46,29.66,374388.0,25.7172,25.9616,25.7172,25.8918,374388.0
2021-08-25 14:10:00,29.67,29.71,29.56,29.58,202756.0,25.9005,25.9354,25.8045,25.822,202756.0
2021-08-25 14:15:00,29.58,29.59,29.49,29.52,228925.0,25.822,25.8307,25.7434,25.7696,228925.0
2021-08-25 14:20:00,29.52,29.53,29.37,29.44,252033.0,25.7696,25.7783,25.6386,25.6998,252033.0
2021-08-25 14:25:00,29.43,29.49,29.39,29.42,131390.0,25.691,25.7434,25.6561,25.6823,131390.0
2021-08-25 14:30:00,29.41,29.41,29.31,29.32,84317.0,25.6736,25.6736,25.5863,25.595,84317.0
2021-08-25 14:35:00,29.33,29.38,29.31,29.37,87293.0,25.6037,25.6474,25.5863,25.6386,87293.0
2021-08-25 14:40:00,29.37,29.43,29.37,29.4,84947.0,25.6386,25.691,25.6386,25.6648,84947.0
2021-08-25 14:45:00,29.39,29.42,29.38,29.41,76441.0,25.6561,25.6823,25.6474,25.6736,76441.0
2021-08-25 14:50:00,29.41,29.42,29.35,29.36,111326.0,25.6736,25.6823,25.6212,25.6299,111326.0
2021-08-25 14:55:00,29.36,29.39,29.34,29.36,66994.0,25.6299,25.6561,25.6125,25.6299,66994.0
2021-08-25 15:00:00,29.36,29.36,29.29,29.31,90140.0,25.6299,25.6299,25.5688,25.5863,90140.0
2021-08-25 15:05:00,29.31,29.4,29.31,29.39,139705.0,25.5863,25.6648,25.5863,25.6561,139705.0
2021-08-25 15:10:00,29.39,29.43,29.38,29.39,110569.0,25.6561,25.691,25.6474,25.6561,110569.0
2021-08-25 15:15:00,29.39,29.42,29.39,29.42,86412.0,25.6561,25.6823,25.6561,25.6823,86412.0
2021-08-25 15:20:00,29.42,29.42,29.37,29.4,107039.0,25.6823,25.6823,25.6386,25.6648,107039.0
2021-08-25 15:25:00,29.4,29.43,29.37,29.39,117189.0,25.6648,25.691,25.6386,25.6561,117189.0
2021-08-25 15:30:00,29.38,29.41,29.38,29.41,98565.0,25.6474,25.6736,25.6474,25.6736,98565.0
2021-08-25 15:35:00,29.41,29.46,29.4,29.42,155073.0,25.6736,25.7172,25.6648,25.6823,155073.0
2021-08-25 15:40:00,29.42,29.47,29.38,29.47,189533.0,25.6823,25.7259,25.6474,25.7259,189533.0
2021-08-25 15:45:00,29.46,29.47,29.38,29.39,210956.0,25.7172,25.7259,25.6474,25.6561,210956.0
2021-08-25 15:50:00,29.38,29.42,29.36,29.39,365723.0,25.6474,25.6823,25.6299,25.6561,365723.0
2021-08-25 15:55:00,29.39,29.41,29.37,29.39,616466.0,25.6561,25.6736,25.6386,25.6561,616466.0
2021-08-26 09:30:00,29.6,29.6,29.46,29.57,232853.0,25.8394,25.8394,25.7172,25.8132,232853.0
2021-08-26 09:35:00,29.56,29.63,29.51,29.54,231847.0,25.8045,25.8656,25.7609,25.787,231847.0
2021-08-26 09:40:00,29.54,29.58,29.37,29.41,241767.0,25.787,25.822,25.6386,25.6736,241767.0
2021-08-26 09:45:00,29.42,29.51,29.34,29.47,211637.0,25.6823,25.7609,25.6125,25.7259,211637.0
2021-08-26 09:50:00,29.47,29.48,29.39,29.43,131545.0,25.7259,25.7347,25.6561,25.691,131545.0
2021-08-26 09:55:00,29.43,29.51,29.42,29.46,132863.0,25.691,25.7609,25.6823,25.7172,132863.0
2021-08-26 10:00:00,29.46,29.55,29.45,29.53,69300.0,25.7172,25.7958,25.7085,25.7783,69300.0
2021-08-26 10:05:00,29.52,29.52,29.43,29.44,86526.0,25.7696,25.7696,25.691,25.6998,86526.0
2021-08-26 10:10:00,29.43,29.46,29.36,29.38,88599.0,25.691,25.7172,25.6299,25.6474,88599.0
2021-08-26 10:15:00,29.39,29.42,29.33,29.33,78871.0,25.6561,25.6823,25.6037,25.6037,78871.0
2021-08-26 10:20:00,29.33,29.4,29.31,29.37,61663.0,25.6037,25.6648,25.5863,25.6386,61663.0
2021-08-26 10:25:00,29.37,29.37,29.22,29.26,85080.0,25.6386,25.6386,25.5077,25.5426,85080.0
2021-08-26 10:30:00,29.27,29.31,29.25,29.31,66380.0,25.5513,25.5863,25.5339,25.5863,66380.0
2021-08-26 10:35:00,29.32,29.32,29.25,29.25,52452.0,25.595,25.595,25.5339,25.5339,52452.0
2021-08-26 10:40:00,29.25,29.26,29.16,29.18,105727.0,25.5339,25.5426,25.4553,25.4728,105727.0
2021-08-26 10:45:00,29.19,29.23,29.12,29.13,105508.0,25.4815,25.5164,25.4204,25.4291,105508.0
2021-08-26 10:50:00,29.13,29.15,29.08,29.11,83921.0,25.4291,25.4466,25.3855,25.4117,83921.0
2021-08-26 10:55:00,29.12,29.15,29.11,29.15,43595.0,25.4204,25.4466,25.4117,25.4466,43595.0
2021-08-26 11:00:00,29.14,29.14,29.08,29.12,61156.0,25.4379,25.4379,25.3855,25.4204,61156.0
2021-08-26 11:05:00,29.11,29.16,29.1,29.14,40127.0,25.4117,25.4553,25.4029,25.4379,40127.0
2021-08-26 11:10:00,29.14,29.19,29.13,29.18,43206.0,25.4379,25.4815,25.4291,25.4728,43206.0
2021-08-26 11:15:00,29.19,29.2,29.13,29.15,48342.0,25.4815,25.4902,25.4291,25.4466,48342.0
2021-08-26 11:20:00,29.15,29.2,29.14,29.15,35231.0,25.4466,25.4902,25.4379,25.4466,35231.0
2021-08-26 11:25:00,29.16,29.18,29.13,29.14,38071.0,25.4553,25.4728,25.4291,25.4379,38071.0
2021-08-26 11:30:00,29.14,29.16,29.09,29.14,63049.0,25.4379,25.4553,25.3942,25.4379,63049.0
2021-08-26 11:35:00,29.15,29.19,29.12,29.17,65999.0,25.4466,25.4815,25.4204,25.4641,65999.0
2021-08-26 11:40:00,29.17,29.23,29.12,29.12,76185.0,25.4641,25.5164,25.4204,25.4204,76185.0
2021-08-26 11:45:00,29.13,29.17,29.12,29.17,35038.0,25.4291,25.4641,25.4204,25.4641,35038.0
2021-08-26 11:50:00,29.17,29.18,29.11,29.14,46974.0,25.4641,25.4728,25.4117,25.4379,46974.0
2021-08-26 11:55:00,29.14,29.16,29.12,29.15,36075.0,25.4379,25.4553,25.4204,25.4466,36075.0
2021-08-26 12:00:00,29.14,29.27,29.13,29.25,154358.0,25.4379,25.5513,25.4291,25.5339,154358.0
2021-08-26 12:05:00,29.26,29.31,29.21,29.31,135651.0,25.5426,25.5863,25.499,25.5863,135651.0
2021-08-26 12:10:00,29.31,29.32,29.24,29.3,91592.0,25.5863,25.595,25.5252,25.5775,91592.0
2021-08-26 12:15:00,29.3,29.33,29.28,29.3,86706.0,25.5775,25.6037,25.5601,25.5775,86706.0
2021-08-26 12:20:00,29.3,29.32,29.29,29.3,50073.0,25.5775,25.595,25.5688,25.5775,50073.0
2021-08-26 12:25:00,29.3,29.31,29.27,29.28,52903.0,25.5775,25.5863,25.5513,25.5601,52903.0
2021-08-26 12:30:00,29.28,29.33,29.27,29.32,60931.0,25.5601,25.6037,25.5513,25.595,60931.0
2021-08-26 12:35:00,29.31,29.31,29.28,29.3,59578.0,25.5863,25.5863,25.5601,25.5775,59578.0
2021-08-26 12:40:00,29.29,29.3,29.27,29.29,43557.0,25.5688,25.5775,25.5513,25.5688,43557.0
2021-08-26 12:45:00,29.29,29.3,29.28,29.29,51415.0,25.5688,25.5775,25.5601,25.5688,51415.0
2021-08-26 12:50:00,29.3,29.3,29.23,29.24,92079.0,25.5775,25.5775,25.5164,25.5252,92079.0
2021-08-26 12:55:00,29.24,29.25,29.17,29.24,89086.0,25.5252,25.5339,25.4641,25.5252,89086.0
2021-08-26 13:00:00,29.24,29.24,29.21,29.24,59060.0,25.5252,25.5252,25.499,25.5252,59060.0
2021-08-26 13:05:00,29.24,29.25,29.23,29.25,24049.0,25.5252,25.5339,25.5164,25.5339,24049.0
2021-08-26 13:10:00,29.25,29.26,29.23,29.26,61274.0,25.5339,25.5426,25.5164,25.5426,61274.0
2021-08-26 13:15:00,29.26,29.27,29.2,29.21,58723.0,25.5426,25.5513,25.4902,25.499,58723.0
2021-08-26 13:20:00,29.21,29.21,29.15,29.15,54047.0,25.499,25.499,25.4466,25.4466,54047.0
2021-08-26 13:25:00,29.15,29.19,29.14,29.18,69107.0,25.4466,25.4815,25.4379,25.4728,69107.0
2021-08-26 13:30:00,29.19,29.27,29.18,29.27,64518.0,25.4815,25.5513,25.4728,25.5513,64518.0
2021-08-26 13:35:00,29.26,29.26,29.14,29.2,215377.0,25.5426,25.5426,25.4379,25.4902,215377.0
2021-08-26 13:40:00,29.2,29.21,29.11,29.14,190837.0,25.4902,25.499,25.4117,25.4379,190837.0
2021-08-26 13:45:00,29.14,29.16,29.12,29.15,95768.0,25.4379,25.4553,25.4204,25.4466,95768.0
2021-08-26 13:50:00,29.15,29.16,29.13,29.14,70019.0,25.4466,25.4553,25.4291,25.4379,70019.0
2021-08-26 13:55:00,29.14,29.19,29.13,29.19,124306.0,25.4379,25.4815,25.4291,25.4815,124306.0
2021-08-26 14:00:00,29.18,29.2,29.14,29.18,93531.0,25.4728,25.4902,25.4379,25.4728,93531.0
2021-08-26 14:05:00,29.18,29.2,29.14,29.17,83050.0,25.4728,25.4902,25.4379,25.4641,83050.0
2021-08-26 14:10:00,29.17,29.18,29.15,29.17,201514.0,25.4641,25.4728,25.4466,25.4641,201514.0
2021-08-26 14:15:00,29.17,29.23,29.16,29.21,133882.0,25.4641,25.5164,25.4553,25.499,133882.0
2021-08-26 14:20:00,29.21,29.24,29.2,29.21,46883.0,25.499,25.5252,25.4902,25.499,46883.0
2021-08-26 14:25:00,29.21,29.23,29.06,29.1,370686.0,25.499,25.5164,25.368,25.4029,370686.0
2021-08-26 14:30:00,29.09,29.1,29.03,29.1,317942.0,25.3942,25.4029,25.3418,25.4029,317942.0
2021-08-26 14:35:00,29.1,29.11,29.07,29.09,70550.0,25.4029,25.4117,25.3768,25.3942,70550.0
2021-08-26 14:40:00,29.09,29.09,29.03,29.04,105667.0,25.3942,25.3942,25.3418,25.3506,105667.0
2021-08-26 14:45:00,29.04,29.05,28.98,28.98,117313.0,25.3506,25.3593,25.2982,25.2982,117313.0
2021-08-26 14:50:00,28.98,29.06,28.96,29.05,145410.0,25.2982,25.368,25.2807,25.3593,145410.0
2021-08-26 14:55:00,29.05,29.06,28.97,29.01,135270.0,25.3593,25.368,25.2895,25.3244,135270.0
2021-08-26 15:00:00,29.0,29.05,29.0,29.03,104592.0,25.3157,25.3593,25.3157,25.3418,104592.0
2021-08-26 15:05:00,29.04,29.04,28.96,29.0,156466.0,25.3506,25.3506,25.2807,25.3157,156466.0
2021-08-26 15:10:00,29.0,29.03,28.99,29.03,148028.0,25.3157,25.3418,25.3069,25.3418,148028.0
2021-08-26 15:15:00,29.03,29.11,29.01,29.11,185433.0,25.3418,25.4117,25.3244,25.4117,185433.0
2021-08-26 15:20:00,29.11,29.12,29.06,29.08,131564.0,25.4117,25.4204,25.368,25.3855,131564.0
2021-08-26 15:25:00,29.08,29.11,29.07,29.09,93671.0,25.3855,25.4117,25.3768,25.3942,93671.0
2021-08-26 15:30:00,29.08,29.09,29.03,29.09,208171.0,25.3855,25.3942,25.3418,25.3942,208171.0
2021-08-26 15:35:00,29.09,29.16,29.09,29.1,145518.0,25.3942,25.4553,25.3942,25.4029,145518.0
2021-08-26 15:40:00,29.11,29.16,29.09,29.12,214660.0,25.4117,25.4553,25.3942,25.4204,214660.0
2021-08-26 15:45:00,29.12,29.18,29.09,29.15,374857.0,25.4204,25.4728,25.3942,25.4466,374857.0
2021-08-26 15:50:00,29.16,29.18,29.08,29.12,314182.0,25.4553,25.4728,25.3855,25.4204,314182.0
2021-08-26 15:55:00,29.12,29.13,29.06,29.13,526142.0,25.4204,25.4291,25.368,25.4291,526142.0
2021-08-27 09:30:00,27.79,28.31,27.51,27.94,1728464.0,24.2594,24.7133,24.015,24.3903,1728464.0
2021-08-27 09:35:00,27.94,28.35,27.64,28.26,1384303.0,24.3903,24.7482,24.1284,24.6697,1384303.0
2021-08-27 09:40:00,28.25,28.35,28.01,28.12,989262.0,24.6609,24.7482,24.4514,24.5475,989262.0
2021-08-27 09:45:00,28.11,28.3,28.03,28.05,1225443.0,24.5387,24.7046,24.4689,24.4863,1225443.0
2021-08-27 09:50:00,28.05,28.31,27.99,28.29,651861.0,24.4863,24.7133,24.434,24.6959,651861.0
2021-08-27 09:55:00,28.3,28.41,28.2,28.4,415233.0,24.7046,24.8006,24.6173,24.7919,415233.0
2021-08-27 10:00:00,28.4,28.46,28.08,28.16,575401.0,24.7919,24.8443,24.5125,24.5824,575401.0
2021-08-27 10:05:00,28.16,28.18,27.96,27.97,442927.0,24.5824,24.5998,24.4078,24.4165,442927.0
2021-08-27 10:10:00,27.97,28.0,27.78,27.83,454337.0,24.4165,24.4427,24.2506,24.2943,454337.0
2021-08-27 10:15:00,27.83,27.86,27.72,27.78,318567.0,24.2943,24.3205,24.1983,24.2506,318567.0
2021-08-27 10:20:00,27.78,27.85,27.76,27.78,450260.0,24.2506,24.3118,24.2332,24.2506,450260.0
2021-08-27 10:25:00,27.78,28.0,27.68,27.98,575680.0,24.2506,24.4427,24.1634,24.4252,575680.0
2021-08-27 10:30:00,27.99,28.03,27.72,27.75,468826.0,24.434,24.4689,24.1983,24.2245,468826.0
2021-08-27 10:35:00,27.75,28.07,27.69,28.05,397120.0,24.2245,24.5038,24.1721,24.4863,397120.0
2021-08-27 10:40:00,28.05,28.21,28.05,28.16,304998.0,24.4863,24.626,24.4863,24.5824,304998.0
2021-08-27 10:45:00,28.16,28.34,28.13,28.27,268313.0,24.5824,24.7395,24.5562,24.6784,268313.0
2021-08-27 10:50:00,28.27,28.39,28.24,28.35,221383.0,24.6784,24.7831,24.6522,24.7482,221383.0
2021-08-27 10:55:00,28.35,28.48,28.29,28.39,293838.0,24.7482,24.8617,24.6959,24.7831,293838.0
2021-08-27 11:00:00,28.38,28.43,28.31,28.35,268443.0,24.7744,24.8181,24.7133,24.7482,268443.0
2021-08-27 11:05:00,28.35,28.49,28.35,28.46,150688.0,24.7482,24.8704,24.7482,24.8443,150688.0
2021-08-27 11:10:00,28.46,28.48,28.33,28.44,226297.0,24.8443,24.8617,24.7308,24.8268,226297.0
2021-08-27 11:15:00,28.43,28.44,28.23,28.27,220018.0,24.8181,24.8268,24.6435,24.6784,220018.0
2021-08-27 11:20:00,28.27,28.31,28.18,28.23,234115.0,24.6784,24.7133,24.5998,24.6435,234115.0
2021-08-27 11:25:00,28.23,28.37,28.23,28.33,154082.0,24.6435,24.7657,24.6435,24.7308,154082.0
2021-08-27 11:30:00,28.33,28.5,28.32,28.47,132184.0,24.7308,24.8792,24.722,24.853,132184.0
2021-08-27 11:35:00,28.48,28.58,28.37,28.38,260797.0,24.8617,24.949,24.7657,24.7744,260797.0
2021-08-27 11:40:00,28.39,28.42,28.27,28.36,153423.0,24.7831,24.8093,24.6784,24.757,153423.0
2021-08-27 11:45:00,28.35,28.44,28.33,28.42,100134.0,24.7482,24.8268,24.7308,24.8093,100134.0
2021-08-27 11:50:00,28.42,28.42,28.35,28.39,91509.0,24.8093,24.8093,24.7482,24.7831,91509.0
2021-08-27 11:55:00,28.39,28.47,28.34,28.46,133453.0,24.7831,24.853,24.7395,24.8443,133453.0
2021-08-27 12:00:00,28.47,28.56,28.47,28.53,96482.0,24.853,24.9316,24.853,24.9054,96482.0
2021-08-27 12:05:00,28.52,28.56,28.48,28.53,133906.0,24.8966,24.9316,24.8617,24.9054,133906.0
2021-08-27 12:10:00,28.54,28.64,28.53,28.63,135925.0,24.9141,25.0014,24.9054,24.9927,135925.0
2021-08-27 12:15:00,28.63,28.75,28.59,28.73,170637.0,24.9927,25.0974,24.9577,25.08,170637.0
2021-08-27 12:20:00,28.73,28.82,28.69,28.81,266824.0,25.08,25.1585,25.045,25.1498,266824.0
2021-08-27 12:25:00,28.81,28.92,28.81,28.87,226416.0,25.1498,25.2458,25.1498,25.2022,226416.0
2021-08-27 12:30:00,28.86,28.93,28.83,28.93,135638.0,25.1934,25.2545,25.1672,25.2545,135638.0
2021-08-27 12:35:00,28.93,28.99,28.89,28.92,203452.0,25.2545,25.3069,25.2196,25.2458,203452.0
2021-08-27 12:40:00,28.92,28.95,28.82,28.82,118445.0,25.2458,25.272,25.1585,25.1585,118445.0
2021-08-27 12:45:00,28.83,28.89,28.79,28.83,108277.0,25.1672,25.2196,25.1323,25.1672,108277.0
2021-08-27 12:50:00,28.82,28.88,28.76,28.87,84034.0,25.1585,25.2109,25.1061,25.2022,84034.0
2021-08-27 12:55:00,28.87,28.9,28.76,28.86,108874.0,25.2022,25.2284,25.1061,25.1934,108874.0
2021-08-27 13:00:00,28.87,28.98,28.86,28.95,122883.0,25.2022,25.2982,25.1934,25.272,122883.0
2021-08-27 13:05:00,28.95,28.95,28.88,28.91,104640.0,25.272,25.272,25.2109,25.2371,104640.0
2021-08-27 13:10:00,28.91,28.96,28.85,28.94,286387.0,25.2371,25.2807,25.1847,25.2633,286387.0
2021-08-27 13:15:00,28.93,28.98,28.89,28.96,80020.0,25.2545,25.2982,25.2196,25.2807,80020.0
2021-08-27 13:20:00,28.96,28.99,28.96,28.99,73426.0,25.2807,25.3069,25.2807,25.3069,73426.0
2021-08-27 13:25:00,28.99,28.99,28.86,28.88,101280.0,25.3069,25.3069,25.1934,25.2109,101280.0
2021-08-27 13:30:00,28.88,28.92,28.81,28.91,118428.0,25.2109,25.2458,25.1498,25.2371,118428.0
2021-08-27 13:35:00,28.91,28.98,28.89,28.98,61856.0,25.2371,25.2982,25.2196,25.2982,61856.0
2021-08-27 13:40:00,28.98,29.03,28.93,29.01,111175.0,25.2982,25.3418,25.2545,25.3244,111175.0
2021-08-27 13:45:00,29.01,29.05,28.97,29.03,106399.0,25.3244,25.3593,25.2895,25.3418,106399.0
2021-08-27 13:50:00,29.02,29.02,28.96,28.99,71382.0,25.3331,25.3331,25.2807,25.3069,71382.0
2021-08-27 13:55:00,28.98,29.02,28.96,28.99,66433.0,25.2982,25.3331,25.2807,25.3069,66433.0
2021-08-27 14:00:00,29.0,29.06,28.98,29.02,129943.0,25.3157,25.368,25.2982,25.3331,129943.0
2021-08-27 14:05:00,29.03,29.03,28.91,28.94,158586.0,25.3418,25.3418,25.2371,25.2633,158586.0
2021-08-27 14:10:00,28.94,28.98,28.93,28.96,67138.0,25.2633,25.2982,25.2545,25.2807,67138.0
2021-08-27 14:15:00,28.96,29.03,28.96,29.03,63375.0,25.2807,25.3418,25.2807,25.3418,63375.0
2021-08-27 14:20:00,29.03,29.03,28.94,28.96,80573.0,25.3418,25.3418,25.2633,25.2807,80573.0
2021-08-27 14:25:00,28.96,29.0,28.96,28.99,83061.0,25.2807,25.3157,25.2807,25.3069,83061.0
2021-08-27 14:30:00,28.99,29.04,28.98,29.03,57989.0,25.3069,25.3506,25.2982,25.3418,57989.0
2021-08-27 14:35:00,29.03,29.04,29.0,29.01,51737.0,25.3418,25.3506,25.3157,25.3244,51737.0
2021-08-27 14:40:00,29.01,29.02,28.95,28.96,67392.0,25.3244,25.3331,25.272,25.2807,67392.0
2021-08-27 14:45:00,28.96,28.97,28.92,28.96,84479.0,25.2807,25.2895,25.2458,25.2807,84479.0
2021-08-27 14:50:00,28.96,29.0,28.93,29.0,81070.0,25.2807,25.3157,25.2545,25.3157,81070.0
2021-08-27 14:55:00,29.0,29.02,28.98,29.0,55810.0,25.3157,25.3331,25.2982,25.3157,55810.0
2021-08-27 15:00:00,29.0,29.03,28.98,29.03,68316.0,25.3157,25.3418,25.2982,25.3418,68316.0
2021-08-27 15:05:00,29.03,29.1,29.02,29.07,106500.0,25.3418,25.4029,25.3331,25.3768,106500.0
2021-08-27 15:10:00,29.06,29.08,29.05,29.08,87632.0,25.368,25.3855,25.3593,25.3855,87632.0
2021-08-27 15:15:00,29.08,29.09,29.06,29.06,75402.0,25.3855,25.3942,25.368,25.368,75402.0
2021-08-27 15:20:00,29.05,29.06,29.0,29.02,126609.0,25.3593,25.368,25.3157,25.3331,126609.0
2021-08-27 15:25:00,29.02,29.03,28.99,29.02,89892.0,25.3331,25.3418,25.3069,25.3331,89892.0
2021-08-27 15:30:00,29.02,29.03,28.99,29.03,156929.0,25.3331,25.3418,25.3069,25.3418,156929.0
2021-08-27 15:35:00,29.03,29.04,28.93,28.98,182291.0,25.3418,25.3506,25.2545,25.2982,182291.0
2021-08-27 15:40:00,28.98,28.99,28.92,28.96,163064.0,25.2982,25.3069,25.2458,25.2807,163064.0
2021-08-27 15:45:00,28.95,29.02,28.95,28.99,195440.0,25.272,25.3331,25.272,25.3069,195440.0
2021-08-27 15:50:00,28.99,29.03,28.91,28.91,291224.0,25.3069,25.3418,25.2371,25.2371,291224.0
2021-08-27 15:55:00,28.91,28.96,28.88,28.9,992831.0,25.2371,25.2807,25.2109,25.2284,992831.0
2021-08-30 09:30:00,29.14,29.27,29.03,29.11,236523.0,25.4379,25.5513,25.3418,25.4117,236523.0
2021-08-30 09:35:00,29.12,29.19,29.09,29.11,122322.0,25.4204,25.4815,25.3942,25.4117,122322.0
2021-08-30 09:40:00,29.11,29.12,29.04,29.05,90983.0,25.4117,25.4204,25.3506,25.3593,90983.0
2021-08-30 09:45:00,29.04,29.12,28.98,29.1,163211.0,25.3506,25.4204,25.2982,25.4029,163211.0
2021-08-30 09:50:00,29.1,29.2,29.0,29.19,205307.0,25.4029,25.4902,25.3157,25.4815,205307.0
2021-08-30 09:55:00,29.19,29.2,29.1,29.15,131636.0,25.4815,25.4902,25.4029,25.4466,131636.0
2021-08-30 10:00:00,29.15,29.31,29.15,29.22,218724.0,25.4466,25.5863,25.4466,25.5077,218724.0
2021-08-30 10:05:00,29.22,29.34,29.22,29.33,108283.0,25.5077,25.6125,25.5077,25.6037,108283.0
2021-08-30 10:10:00,29.33,29.44,29.33,29.43,173608.0,25.6037,25.6998,25.6037,25.691,173608.0
2021-08-30 10:15:00,29.43,29.55,29.42,29.52,222615.0,25.691,25.7958,25.6823,25.7696,222615.0
2021-08-30 10:20:00,29.52,29.54,29.44,29.51,191365.0,25.7696,25.787,25.6998,25.7609,191365.0
2021-08-30 10:25:00,29.52,29.59,29.5,29.59,130551.0,25.7696,25.8307,25.7521,25.8307,130551.0
2021-08-30 10:30:00,29.59,29.59,29.49,29.53,126370.0,25.8307,25.8307,25.7434,25.7783,126370.0
2021-08-30 10:35:00,29.53,29.56,29.46,29.51,115082.0,25.7783,25.8045,25.7172,25.7609,115082.0
2021-08-30 10:40:00,29.51,29.56,29.51,29.55,57889.0,25.7609,25.8045,25.7609,25.7958,57889.0
2021-08-30 10:45:00,29.55,29.65,29.52,29.61,142629.0,25.7958,25.8831,25.7696,25.8482,142629.0
2021-08-30 10:50:00,29.6,29.62,29.53,29.59,97025.0,25.8394,25.8569,25.7783,25.8307,97025.0
2021-08-30 10:55:00,29.59,29.63,29.55,29.59,80958.0,25.8307,25.8656,25.7958,25.8307,80958.0
2021-08-30 11:00:00,29.58,29.61,29.55,29.58,82845.0,25.822,25.8482,25.7958,25.822,82845.0
2021-08-30 11:05:00,29.58,29.68,29.57,29.66,102605.0,25.822,25.9093,25.8132,25.8918,102605.0
2021-08-30 11:10:00,29.66,29.8,29.66,29.78,187964.0,25.8918,26.014,25.8918,25.9966,187964.0
2021-08-30 11:15:00,29.78,29.86,29.71,29.85,791677.0,25.9966,26.0664,25.9354,26.0577,791677.0
2021-08-30 11:20:00,29.84,30.0,29.8,29.8,328355.0,26.0489,26.1886,26.014,26.014,328355.0
2021-08-30 11:25:00,29.81,29.88,29.77,29.84,242617.0,26.0227,26.0839,25.9878,26.0489,242617.0
2021-08-30 11:30:00,29.84,30.03,29.83,29.99,485998.0,26.0489,26.2148,26.0402,26.1799,485998.0
2021-08-30 11:35:00,29.99,30.0,29.93,29.95,110228.0,26.1799,26.1886,26.1275,26.145,110228.0
2021-08-30 11:40:00,29.95,29.97,29.9,29.95,133312.0,26.145,26.1624,26.1013,26.145,133312.0
2021-08-30 11:45:00,29.95,30.09,29.93,30.09,189035.0,26.145,26.2672,26.1275,26.2672,189035.0
2021-08-30 11:50:00,30.09,30.12,29.97,29.99,163693.0,26.2672,26.2934,26.1624,26.1799,163693.0
2021-08-30 11:55:00,29.98,30.08,29.98,30.07,91900.0,26.1711,26.2584,26.1711,26.2497,91900.0
2021-08-30 12:00:00,30.07,30.11,30.04,30.08,89359.0,26.2497,26.2846,26.2235,26.2584,89359.0
2021-08-30 12:05:00,30.08,30.18,30.06,30.17,104067.0,26.2584,26.3457,26.241,26.337,104067.0
2021-08-30 12:10:00,30.16,30.23,30.1,30.19,124775.0,26.3283,26.3894,26.2759,26.3545,124775.0
2021-08-30 12:15:00,30.19,30.2,30.11,30.18,128976.0,26.3545,26.3632,26.2846,26.3457,128976.0
2021-08-30 12:20:00,30.18,30.2,30.11,30.16,69648.0,26.3457,26.3632,26.2846,26.3283,69648.0
2021-08-30 12:25:00,30.16,30.21,30.15,30.2,84235.0,26.3283,26.3719,26.3195,26.3632,84235.0
2021-08-30 12:30:00,30.2,30.21,30.07,30.08,129153.0,26.3632,26.3719,26.2497,26.2584,129153.0
2021-08-30 12:35:00,30.08,30.09,29.99,30.03,172587.0,26.2584,26.2672,26.1799,26.2148,172587.0
2021-08-30 12:40:00,30.03,30.03,29.97,30.01,73286.0,26.2148,26.2148,26.1624,26.1973,73286.0
2021-08-30 12:45:00,30.01,30.01,29.87,29.9,255587.0,26.1973,26.1973,26.0751,26.1013,255587.0
2021-08-30 12:50:00,29.9,29.95,29.86,29.9,171063.0,26.1013,26.145,26.0664,26.1013,171063.0
2021-08-30 12:55:00,29.91,29.92,29.85,29.87,61783.0,26.11,26.1188,26.0577,26.0751,61783.0
2021-08-30 13:00:00,29.87,29.89,29.83,29.88,91137.0,26.0751,26.0926,26.0402,26.0839,91137.0
2021-08-30 13:05:00,29.87,29.91,29.86,29.91,102634.0,26.0751,26.11,26.0664,26.11,102634.0
2021-08-30 13:10:00,29.91,29.92,29.81,29.83,67688.0,26.11,26.1188,26.0227,26.0402,67688.0
2021-08-30 13:15:00,29.82,29.85,29.8,29.83,68660.0,26.0315,26.0577,26.014,26.0402,68660.0
2021-08-30 13:20:00,29.82,29.84,29.73,29.78,105001.0,26.0315,26.0489,25.9529,25.9966,105001.0
2021-08-30 13:25:00,29.78,29.81,29.75,29.78,90560.0,25.9966,26.0227,25.9704,25.9966,90560.0
2021-08-30 13:30:00,29.78,29.81,29.75,29.76,89049.0,25.9966,26.0227,25.9704,25.9791,89049.0
2021-08-30 13:35:00,29.76,29.78,29.72,29.77,71689.0,25.9791,25.9966,25.9442,25.9878,71689.0
2021-08-30 13:40:00,29.77,29.82,29.76,29.82,48593.0,25.9878,26.0315,25.9791,26.0315,48593.0
2021-08-30 13:45:00,29.82,29.84,29.75,29.8,110606.0,26.0315,26.0489,25.9704,26.014,110606.0
2021-08-30 13:50:00,29.8,29.84,29.79,29.8,51917.0,26.014,26.0489,26.0053,26.014,51917.0
2021-08-30 13:55:00,29.8,29.84,29.79,29.79,68904.0,26.014,26.0489,26.0053,26.0053,68904.0
2021-08-30 14:00:00,29.8,29.83,29.8,29.82,61320.0,26.014,26.0402,26.014,26.0315,61320.0
2021-08-30 14:05:00,29.81,29.82,29.79,29.81,63365.0,26.0227,26.0315,26.0053,26.0227,63365.0
2021-08-30 14:10:00,29.8,29.84,29.8,29.8,72831.0,26.014,26.0489,26.014,26.014,72831.0
2021-08-30 14:15:00,29.8,29.83,29.74,29.77,122174.0,26.014,26.0402,25.9616,25.9878,122174.0
2021-08-30 14:20:00,29.78,29.82,29.74,29.77,83388.0,25.9966,26.0315,25.9616,25.9878,83388.0
2021-08-30 14:25:00,29.77,29.81,29.76,29.77,68777.0,25.9878,26.0227,25.9791,25.9878,68777.0
2021-08-30 14:30:00,29.76,29.79,29.72,29.74,92199.0,25.9791,26.0053,25.9442,25.9616,92199.0
2021-08-30 14:35:00,29.73,29.75,29.72,29.72,38697.0,25.9529,25.9704,25.9442,25.9442,38697.0
2021-08-30 14:40:00,29.73,29.78,29.72,29.74,101691.0,25.9529,25.9966,25.9442,25.9616,101691.0
2021-08-30 14:45:00,29.73,29.77,29.72,29.76,76151.0,25.9529,25.9878,25.9442,25.9791,76151.0
2021-08-30 14:50:00,29.76,29.78,29.68,29.68,186287.0,25.9791,25.9966,25.9093,25.9093,186287.0
2021-08-30 14:55:00,29.68,29.71,29.66,29.71,163623.0,25.9093,25.9354,25.8918,25.9354,163623.0
2021-08-30 15:00:00,29.7,29.73,29.65,29.71,115823.0,25.9267,25.9529,25.8831,25.9354,115823.0
2021-08-30 15:05:00,29.71,29.73,29.69,29.73,78002.0,25.9354,25.9529,25.918,25.9529,78002.0
2021-08-30 15:10:00,29.73,29.76,29.72,29.74,86103.0,25.9529,25.9791,25.9442,25.9616,86103.0
2021-08-30 15:15:00,29.74,29.79,29.73,29.79,100069.0,25.9616,26.0053,25.9529,26.0053,100069.0
2021-08-30 15:20:00,29.79,29.82,29.77,29.78,102253.0,26.0053,26.0315,25.9878,25.9966,102253.0
2021-08-30 15:25:00,29.78,29.82,29.78,29.8,109319.0,25.9966,26.0315,25.9966,26.014,109319.0
2021-08-30 15:30:00,29.8,29.91,29.8,29.88,174517.0,26.014,26.11,26.014,26.0839,174517.0
2021-08-30 15:35:00,29.88,29.93,29.87,29.91,141015.0,26.0839,26.1275,26.0751,26.11,141015.0
2021-08-30 15:40:00,29.91,29.92,29.87,29.87,181806.0,26.11,26.1188,26.0751,26.0751,181806.0
2021-08-30 15:45:00,29.88,29.88,29.8,29.82,261105.0,26.0839,26.0839,26.014,26.0315,261105.0
2021-08-30 15:50:00,29.81,29.83,29.78,29.79,272882.0,26.0227,26.0402,25.9966,26.0053,272882.0
2021-08-30 15:55:00,29.79,29.79,29.72,29.74,720429.0,26.0053,26.0053,25.9442,25.9616,720429.0
2021-08-31 09:30:00,29.84,29.89,29.66,29.81,350526.0,26.0489,26.0926,25.8918,26.0227,350526.0
2021-08-31 09:35:00,29.81,29.97,29.77,29.96,128354.0,26.0227,26.1624,25.9878,26.1537,128354.0
2021-08-31 09:40:00,29.96,30.05,29.92,30.01,195586.0,26.1537,26.2323,26.1188,26.1973,195586.0
2021-08-31 09:45:00,30.0,30.07,29.93,30.05,248170.0,26.1886,26.2497,26.1275,26.2323,248170.0
2021-08-31 09:50:00,30.04,30.09,29.93,30.07,399377.0,26.2235,26.2672,26.1275,26.2497,399377.0
2021-08-31 09:55:00,30.07,30.19,30.05,30.18,422252.0,26.2497,26.3545,26.2323,26.3457,422252.0
2021-08-31 10:00:00,30.19,30.29,30.16,30.26,323021.0,26.3545,26.4418,26.3283,26.4156,323021.0
2021-08-31 10:05:00,30.26,30.3,30.22,30.28,130700.0,26.4156,26.4505,26.3807,26.433,130700.0
2021-08-31 10:10:00,30.29,30.36,30.19,30.34,186871.0,26.4418,26.5029,26.3545,26.4854,186871.0
2021-08-31 10:15:00,30.34,30.34,30.25,30.26,151633.0,26.4854,26.4854,26.4068,26.4156,151633.0
2021-08-31 10:20:00,30.27,30.27,30.17,30.18,98021.0,26.4243,26.4243,26.337,26.3457,98021.0
2021-08-31 10:25:00,30.18,30.18,30.05,30.17,168412.0,26.3457,26.3457,26.2323,26.337,168412.0
2021-08-31 10:30:00,30.17,30.18,30.0,30.01,127504.0,26.337,26.3457,26.1886,26.1973,127504.0
2021-08-31 10:35:00,30.0,30.02,29.9,29.94,164282.0,26.1886,26.2061,26.1013,26.1362,164282.0
2021-08-31 10:40:00,29.95,29.95,29.88,29.94,114653.0,26.145,26.145,26.0839,26.1362,114653.0
2021-08-31 10:45:00,29.94,30.05,29.93,30.05,86467.0,26.1362,26.2323,26.1275,26.2323,86467.0
2021-08-31 10:50:00,30.04,30.05,29.92,29.92,106760.0,26.2235,26.2323,26.1188,26.1188,106760.0
2021-08-31 10:55:00,29.93,29.97,29.91,29.95,86124.0,26.1275,26.1624,26.11,26.145,86124.0
2021-08-31 11:00:00,29.95,29.96,29.86,29.89,124451.0,26.145,26.1537,26.0664,26.0926,124451.0
2021-08-31 11:05:00,29.89,29.95,29.88,29.92,116893.0,26.0926,26.145,26.0839,26.1188,116893.0
2021-08-31 11:10:00,29.91,29.91,29.76,29.77,300145.0,26.11,26.11,25.9791,25.9878,300145.0
2021-08-31 11:15:00,29.77,29.88,29.77,29.85,106694.0,25.9878,26.0839,25.9878,26.0577,106694.0
2021-08-31 11:20:00,29.86,29.92,29.84,29.91,168013.0,26.0664,26.1188,26.0489,26.11,168013.0
2021-08-31 11:25:00,29.91,29.93,29.81,29.85,92904.0,26.11,26.1275,26.0227,26.0577,92904.0
2021-08-31 11:30:00,29.84,29.86,29.78,29.85,109565.0,26.0489,26.0664,25.9966,26.0577,109565.0
2021-08-31 11:35:00,29.85,29.87,29.78,29.8,111851.0,26.0577,26.0751,25.9966,26.014,111851.0
2021-08-31 11:40:00,29.8,29.81,29.73,29.76,145128.0,26.014,26.0227,25.9529,25.9791,145128.0
2021-08-31 11:45:00,29.76,29.82,29.75,29.75,82335.0,25.9791,26.0315,25.9704,25.9704,82335.0
2021-08-31 11:50:00,29.75,29.79,29.71,29.77,80432.0,25.9704,26.0053,25.9354,25.9878,80432.0
2021-08-31 11:55:00,29.77,29.84,29.75,29.77,92479.0,25.9878,26.0489,25.9704,25.9878,92479.0
2021-08-31 12:00:00,29.77,29.81,29.76,29.8,64389.0,25.9878,26.0227,25.9791,26.014,64389.0
2021-08-31 12:05:00,29.8,29.88,29.8,29.87,58935.0,26.014,26.0839,26.014,26.0751,58935.0
2021-08-31 12:10:00,29.86,29.88,29.81,29.86,62851.0,26.0664,26.0839,26.0227,26.0664,62851.0
2021-08-31 12:15:00,29.86,29.92,29.85,29.92,52656.0,26.0664,26.1188,26.0577,26.1188,52656.0
2021-08-31 12:20:00,29.92,29.92,29.82,29.86,127124.0,26.1188,26.1188,26.0315,26.0664,127124.0
2021-08-31 12:25:00,29.85,29.89,29.82,29.89,70760.0,26.0577,26.0926,26.0315,26.0926,70760.0
2021-08-31 12:30:00,29.88,29.89,29.85,29.88,58030.0,26.0839,26.0926,26.0577,26.0839,58030.0
2021-08-31 12:35:00,29.88,29.91,29.86,29.88,65591.0,26.0839,26.11,26.0664,26.0839,65591.0
2021-08-31 12:40:00,29.88,30.0,29.87,30.0,106402.0,26.0839,26.1886,26.0751,26.1886,106402.0
2021-08-31 12:45:00,30.0,30.1,29.97,30.08,244492.0,26.1886,26.2759,26.1624,26.2584,244492.0
2021-08-31 12:50:00,30.07,30.09,30.03,30.07,147082.0,26.2497,26.2672,26.2148,26.2497,147082.0
2021-08-31 12:55:00,30.07,30.13,30.04,30.05,101809.0,26.2497,26.3021,26.2235,26.2323,101809.0
2021-08-31 13:00:00,30.05,30.06,30.0,30.03,54726.0,26.2323,26.241,26.1886,26.2148,54726.0
2021-08-31 13:05:00,30.03,30.04,29.96,29.96,42575.0,26.2148,26.2235,26.1537,26.1537,42575.0
2021-08-31 13:10:00,29.97,30.01,29.96,29.99,47901.0,26.1624,26.1973,26.1537,26.1799,47901.0
2021-08-31 13:15:00,30.0,30.0,29.9,29.9,52341.0,26.1886,26.1886,26.1013,26.1013,52341.0
2021-08-31 13:20:00,29.91,29.91,29.81,29.84,110916.0,26.11,26.11,26.0227,26.0489,110916.0
2021-08-31 13:25:00,29.84,29.92,29.83,29.91,74167.0,26.0489,26.1188,26.0402,26.11,74167.0
2021-08-31 13:30:00,29.91,29.93,29.87,29.87,65195.0,26.11,26.1275,26.0751,26.0751,65195.0
2021-08-31 13:35:00,29.87,29.93,29.87,29.92,46506.0,26.0751,26.1275,26.0751,26.1188,46506.0
2021-08-31 13:40:00,29.92,29.97,29.9,29.91,81898.0,26.1188,26.1624,26.1013,26.11,81898.0
2021-08-31 13:45:00,29.91,29.92,29.88,29.91,58349.0,26.11,26.1188,26.0839,26.11,58349.0
2021-08-31 13:50:00,29.91,29.91,29.86,29.86,45841.0,26.11,26.11,26.0664,26.0664,45841.0
2021-08-31 13:55:00,29.87,29.88,29.84,29.85,63622.0,26.0751,26.0839,26.0489,26.0577,63622.0
2021-08-31 14:00:00,29.85,29.86,29.82,29.83,51604.0,26.0577,26.0664,26.0315,26.0402,51604.0
2021-08-31 14:05:00,29.83,29.84,29.77,29.78,133177.0,26.0402,26.0489,25.9878,25.9966,133177.0
2021-08-31 14:10:00,29.78,29.87,29.78,29.84,73674.0,25.9966,26.0751,25.9966,26.0489,73674.0
2021-08-31 14:15:00,29.84,29.92,29.84,29.9,65174.0,26.0489,26.1188,26.0489,26.1013,65174.0
2021-08-31 14:20:00,29.9,29.92,29.89,29.92,46308.0,26.1013,26.1188,26.0926,26.1188,46308.0
2021-08-31 14:25:00,29.91,29.96,29.91,29.96,96126.0,26.11,26.1537,26.11,26.1537,96126.0
2021-08-31 14:30:00,29.96,29.96,29.94,29.95,51264.0,26.1537,26.1537,26.1362,26.145,51264.0
2021-08-31 14:35:00,29.95,29.96,29.91,29.92,82822.0,26.145,26.1537,26.11,26.1188,82822.0
2021-08-31 14:40:00,29.92,29.93,29.85,29.87,74249.0,26.1188,26.1275,26.0577,26.0751,74249.0
2021-08-31 14:45:00,29.86,29.86,29.79,29.82,90499.0,26.0664,26.0664,26.0053,26.0315,90499.0
2021-08-31 14:50:00,29.83,29.87,29.82,29.86,52968.0,26.0402,26.0751,26.0315,26.0664,52968.0
2021-08-31 14:55:00,29.85,29.89,29.84,29.89,68306.0,26.0577,26.0926,26.0489,26.0926,68306.0
2021-08-31 15:00:00,29.89,29.91,29.88,29.9,69315.0,26.0926,26.11,26.0839,26.1013,69315.0
2021-08-31 15:05:00,29.9,29.9,29.85,29.85,45821.0,26.1013,26.1013,26.0577,26.0577,45821.0
2021-08-31 15:10:00,29.85,29.86,29.8,29.8,70952.0,26.0577,26.0664,26.014,26.014,70952.0
2021-08-31 15:15:00,29.8,29.92,29.8,29.89,128540.0,26.014,26.1188,26.014,26.0926,128540.0
2021-08-31 15:20:00,29.89,29.89,29.83,29.87,97954.0,26.0926,26.0926,26.0402,26.0751,97954.0
2021-08-31 15:25:00,29.87,29.88,29.82,29.87,89987.0,26.0751,26.0839,26.0315,26.0751,89987.0
2021-08-31 15:30:00,29.87,29.87,29.82,29.86,151660.0,26.0751,26.0751,26.0315,26.0664,151660.0
2021-08-31 15:35:00,29.86,29.88,29.84,29.87,129247.0,26.0664,26.0839,26.0489,26.0751,129247.0
2021-08-31 15:40:00,29.87,29.87,29.79,29.82,210714.0,26.0751,26.0751,26.0053,26.0315,210714.0
2021-08-31 15:45:00,29.81,29.84,29.78,29.81,198534.0,26.0227,26.0489,25.9966,26.0227,198534.0
2021-08-31 15:50:00,29.8,29.81,29.71,29.75,403487.0,26.014,26.0227,25.9354,25.9704,403487.0
2021-08-31 15:55:00,29.75,29.8,29.72,29.74,999652.0,25.9704,26.014,25.9442,25.9616,999652.0
2021-09-01 09:30:00,29.69,29.74,29.57,29.66,250806.0,25.918,25.9616,25.8132,25.8918,250806.0
2021-09-01 09:35:00,29.66,29.67,29.56,29.65,117009.0,25.8918,25.9005,25.8045,25.8831,117009.0
2021-09-01 09:40:00,29.64,29.64,29.45,29.45,109394.0,25.8743,25.8743,25.7085,25.7085,109394.0
2021-09-01 09:45:00,29.45,29.5,29.4,29.5,103968.0,25.7085,25.7521,25.6648,25.7521,103968.0
2021-09-01 09:50:00,29.5,29.53,29.27,29.29,144433.0,25.7521,25.7783,25.5513,25.5688,144433.0
2021-09-01 09:55:00,29.29,29.31,29.18,29.19,208874.0,25.5688,25.5863,25.4728,25.4815,208874.0
2021-09-01 10:00:00,29.18,29.33,29.13,29.31,285650.0,25.4728,25.6037,25.4291,25.5863,285650.0
2021-09-01 10:05:00,29.32,29.38,29.26,29.35,135147.0,25.595,25.6474,25.5426,25.6212,135147.0
2021-09-01 10:10:00,29.35,29.36,29.24,29.35,135044.0,25.6212,25.6299,25.5252,25.6212,135044.0
2021-09-01 10:15:00,29.35,29.44,29.29,29.4,107358.0,25.6212,25.6998,25.5688,25.6648,107358.0
2021-09-01 10:20:00,29.39,29.47,29.39,29.45,86530.0,25.6561,25.7259,25.6561,25.7085,86530.0
2021-09-01 10:25:00,29.45,29.51,29.44,29.51,73308.0,25.7085,25.7609,25.6998,25.7609,73308.0
2021-09-01 10:30:00,29.51,29.58,29.5,29.56,94229.0,25.7609,25.822,25.7521,25.8045,94229.0
2021-09-01 10:35:00,29.56,29.58,29.5,29.54,76889.0,25.8045,25.822,25.7521,25.787,76889.0
2021-09-01 10:40:00,29.55,29.62,29.53,29.57,177609.0,25.7958,25.8569,25.7783,25.8132,177609.0
2021-09-01 10:45:00,29.58,29.66,29.57,29.62,71721.0,25.822,25.8918,25.8132,25.8569,71721.0
2021-09-01 10:50:00,29.62,29.62,29.52,29.57,65617.0,25.8569,25.8569,25.7696,25.8132,65617.0
2021-09-01 10:55:00,29.57,29.6,29.56,29.57,45348.0,25.8132,25.8394,25.8045,25.8132,45348.0
2021-09-01 11:00:00,29.57,29.62,29.5,29.51,63229.0,25.8132,25.8569,25.7521,25.7609,63229.0
2021-09-01 11:05:00,29.51,29.57,29.5,29.55,45868.0,25.7609,25.8132,25.7521,25.7958,45868.0
2021-09-01 11:10:00,29.55,29.56,29.51,29.52,46166.0,25.7958,25.8045,25.7609,25.7696,46166.0
2021-09-01 11:15:00,29.52,29.52,29.5,29.52,33655.0,25.7696,25.7696,25.7521,25.7696,33655.0
2021-09-01 11:20:00,29.51,29.52,29.46,29.51,58903.0,25.7609,25.7696,25.7172,25.7609,58903.0
2021-09-01 11:25:00,29.52,29.53,29.48,29.48,61337.0,25.7696,25.7783,25.7347,25.7347,61337.0
2021-09-01 11:30:00,29.48,29.5,29.44,29.5,54138.0,25.7347,25.7521,25.6998,25.7521,54138.0
2021-09-01 11:35:00,29.49,29.53,29.47,29.52,40309.0,25.7434,25.7783,25.7259,25.7696,40309.0
2021-09-01 11:40:00,29.52,29.52,29.47,29.47,32546.0,25.7696,25.7696,25.7259,25.7259,32546.0
2021-09-01 11:45:00,29.46,29.48,29.45,29.45,34265.0,25.7172,25.7347,25.7085,25.7085,34265.0
2021-09-01 11:50:00,29.46,29.51,29.45,29.49,57211.0,25.7172,25.7609,25.7085,25.7434,57211.0
2021-09-01 11:55:00,29.5,29.51,29.42,29.43,82511.0,25.7521,25.7609,25.6823,25.691,82511.0
2021-09-01 12:00:00,29.43,29.52,29.43,29.51,57953.0,25.691,25.7696,25.691,25.7609,57953.0
2021-09-01 12:05:00,29.52,29.54,29.5,29.51,54291.0,25.7696,25.787,25.7521,25.7609,54291.0
2021-09-01 12:10:00,29.52,29.56,29.51,29.53,42433.0,25.7696,25.8045,25.7609,25.7783,42433.0
2021-09-01 12:15:00,29.52,29.54,29.49,29.52,57979.0,25.7696,25.787,25.7434,25.7696,57979.0
2021-09-01 12:20:00,29.52,29.58,29.5,29.57,64669.0,25.7696,25.822,25.7521,25.8132,64669.0
2021-09-01 12:25:00,29.57,29.61,29.53,29.6,88409.0,25.8132,25.8482,25.7783,25.8394,88409.0
2021-09-01 12:30:00,29.6,29.66,29.59,29.66,73812.0,25.8394,25.8918,25.8307,25.8918,73812.0
2021-09-01 12:35:00,29.66,29.74,29.65,29.74,131835.0,25.8918,25.9616,25.8831,25.9616,131835.0
2021-09-01 12:40:00,29.74,29.75,29.71,29.74,65487.0,25.9616,25.9704,25.9354,25.9616,65487.0
2021-09-01 12:45:00,29.73,29.77,29.7,29.71,80656.0,25.9529,25.9878,25.9267,25.9354,80656.0
2021-09-01 12:50:00,29.72,29.78,29.71,29.73,78770.0,25.9442,25.9966,25.9354,25.9529,78770.0
2021-09-01 12:55:00,29.73,29.8,29.72,29.8,60529.0,25.9529,26.014,25.9442,26.014,60529.0
2021-09-01 13:00:00,29.79,29.8,29.76,29.79,52334.0,26.0053,26.014,25.9791,26.0053,52334.0
2021-09-01 13:05:00,29.79,29.79,29.72,29.74,68450.0,26.0053,26.0053,25.9442,25.9616,68450.0
2021-09-01 13:10:00,29.74,29.77,29.73,29.75,44036.0,25.9616,25.9878,25.9529,25.9704,44036.0
2021-09-01 13:15:00,29.74,29.79,29.72,29.79,124038.0,25.9616,26.0053,25.9442,26.0053,124038.0
2021-09-01 13:20:00,29.79,29.8,29.75,29.76,62224.0,26.0053,26.014,25.9704,25.9791,62224.0
2021-09-01 13:25:00,29.76,29.77,29.74,29.74,47733.0,25.9791,25.9878,25.9616,25.9616,47733.0
2021-09-01 13:30:00,29.75,29.75,29.73,29.74,44216.0,25.9704,25.9704,25.9529,25.9616,44216.0
2021-09-01 13:35:00,29.74,29.76,29.73,29.75,49901.0,25.9616,25.9791,25.9529,25.9704,49901.0
2021-09-01 13:40:00,29.76,29.76,29.67,29.68,67003.0,25.9791,25.9791,25.9005,25.9093,67003.0
2021-09-01 13:45:00,29.69,29.69,29.62,29.64,86845.0,25.918,25.918,25.8569,25.8743,86845.0
2021-09-01 13:50:00,29.65,29.69,29.64,29.65,62092.0,25.8831,25.918,25.8743,25.8831,62092.0
2021-09-01 13:55:00,29.65,29.69,29.64,29.67,47979.0,25.8831,25.918,25.8743,25.9005,47979.0
2021-09-01 14:00:00,29.67,29.73,29.64,29.73,57616.0,25.9005,25.9529,25.8743,25.9529,57616.0
2021-09-01 14:05:00,29.73,29.73,29.68,29.73,102746.0,25.9529,25.9529,25.9093,25.9529,102746.0
2021-09-01 14:10:00,29.73,29.74,29.71,29.73,68205.0,25.9529,25.9616,25.9354,25.9529,68205.0
2021-09-01 14:15:00,29.73,29.74,29.67,29.7,112490.0,25.9529,25.9616,25.9005,25.9267,112490.0
2021-09-01 14:20:00,29.69,29.76,29.69,29.7,139280.0,25.918,25.9791,25.918,25.9267,139280.0
2021-09-01 14:25:00,29.71,29.73,29.7,29.72,60643.0,25.9354,25.9529,25.9267,25.9442,60643.0
2021-09-01 14:30:00,29.71,29.72,29.65,29.66,81561.0,25.9354,25.9442,25.8831,25.8918,81561.0
2021-09-01 14:35:00,29.65,29.67,29.61,29.67,78977.0,25.8831,25.9005,25.8482,25.9005,78977.0
2021-09-01 14:40:00,29.67,29.69,29.62,29.65,77382.0,25.9005,25.918,25.8569,25.8831,77382.0
2021-09-01 14:45:00,29.65,29.68,29.64,29.67,90576.0,25.8831,25.9093,25.8743,25.9005,90576.0
2021-09-01 14:50:00,29.66,29.67,29.5,29.52,121872.0,25.8918,25.9005,25.7521,25.7696,121872.0
2021-09-01 14:55:00,29.52,29.54,29.46,29.51,87854.0,25.7696,25.787,25.7172,25.7609,87854.0
2021-09-01 15:00:00,29.5,29.52,29.46,29.51,80521.0,25.7521,25.7696,25.7172,25.7609,80521.0
2021-09-01 15:05:00,29.51,29.54,29.46,29.48,111523.0,25.7609,25.787,25.7172,25.7347,111523.0
2021-09-01 15:10:00,29.48,29.5,29.45,29.47,100669.0,25.7347,25.7521,25.7085,25.7259,100669.0
2021-09-01 15:15:00,29.47,29.49,29.45,29.46,115278.0,25.7259,25.7434,25.7085,25.7172,115278.0
2021-09-01 15:20:00,29.47,29.49,29.46,29.48,57250.0,25.7259,25.7434,25.7172,25.7347,57250.0
2021-09-01 15:25:00,29.48,29.5,29.4,29.48,231560.0,25.7347,25.7521,25.6648,25.7347,231560.0
2021-09-01 15:30:00,29.48,29.48,29.35,29.36,282946.0,25.7347,25.7347,25.6212,25.6299,282946.0
2021-09-01 15:35:00,29.37,29.37,29.3,29.31,289371.0,25.6386,25.6386,25.5775,25.5863,289371.0
2021-09-01 15:40:00,29.3,29.32,29.25,29.28,386804.0,25.5775,25.595,25.5339,25.5601,386804.0
2021-09-01 15:45:00,29.28,29.32,29.26,29.32,350171.0,25.5601,25.595,25.5426,25.595,350171.0
2021-09-01 15:50:00,29.31,29.33,29.27,29.3,368825.0,25.5863,25.6037,25.5513,25.5775,368825.0
2021-09-01 15:55:00,29.3,29.33,29.21,29.22,1072808.0,25.5775,25.6037,25.499,25.5077,1072808.0
2021-09-02 09:30:00,29.38,29.51,29.37,29.48,206007.0,25.6474,25.7609,25.6386,25.7347,206007.0
2021-09-02 09:35:00,29.47,29.53,29.44,29.51,185070.0,25.7259,25.7783,25.6998,25.7609,185070.0
2021-09-02 09:40:00,29.52,29.57,29.4,29.41,151378.0,25.7696,25.8132,25.6648,25.6736,151378.0
2021-09-02 09:45:00,29.42,29.47,29.31,29.33,158851.0,25.6823,25.7259,25.5863,25.6037,158851.0
2021-09-02 09:50:00,29.33,29.39,29.28,29.34,96428.0,25.6037,25.6561,25.5601,25.6125,96428.0
2021-09-02 09:55:00,29.34,29.4,29.31,29.31,66594.0,25.6125,25.6648,25.5863,25.5863,66594.0
2021-09-02 10:00:00,29.31,29.41,29.31,29.35,81489.0,25.5863,25.6736,25.5863,25.6212,81489.0
2021-09-02 10:05:00,29.35,29.4,29.34,29.35,83095.0,25.6212,25.6648,25.6125,25.6212,83095.0
2021-09-02 10:10:00,29.35,29.38,29.32,29.38,58041.0,25.6212,25.6474,25.595,25.6474,58041.0
2021-09-02 10:15:00,29.37,29.47,29.37,29.46,68388.0,25.6386,25.7259,25.6386,25.7172,68388.0
2021-09-02 10:20:00,29.47,29.48,29.44,29.48,86636.0,25.7259,25.7347,25.6998,25.7347,86636.0
2021-09-02 10:25:00,29.48,29.54,29.44,29.53,71422.0,25.7347,25.787,25.6998,25.7783,71422.0
2021-09-02 10:30:00,29.52,29.54,29.48,29.52,76463.0,25.7696,25.787,25.7347,25.7696,76463.0
2021-09-02 10:35:00,29.52,29.52,29.46,29.48,66326.0,25.7696,25.7696,25.7172,25.7347,66326.0
2021-09-02 10:40:00,29.48,29.62,29.48,29.6,94550.0,25.7347,25.8569,25.7347,25.8394,94550.0
2021-09-02 10:45:00,29.6,29.61,29.58,29.6,51447.0,25.8394,25.8482,25.822,25.8394,51447.0
2021-09-02 10:50:00,29.6,29.64,29.59,29.64,104855.0,25.8394,25.8743,25.8307,25.8743,104855.0
2021-09-02 10:55:00,29.64,29.68,29.61,29.61,223623.0,25.8743,25.9093,25.8482,25.8482,223623.0
2021-09-02 11:00:00,29.62,29.69,29.6,29.66,98935.0,25.8569,25.918,25.8394,25.8918,98935.0
2021-09-02 11:05:00,29.66,29.72,29.65,29.7,62364.0,25.8918,25.9442,25.8831,25.9267,62364.0
2021-09-02 11:10:00,29.7,29.73,29.67,29.7,53556.0,25.9267,25.9529,25.9005,25.9267,53556.0
2021-09-02 11:15:00,29.7,29.72,29.66,29.68,69545.0,25.9267,25.9442,25.8918,25.9093,69545.0
2021-09-02 11:20:00,29.68,29.71,29.67,29.69,73681.0,25.9093,25.9354,25.9005,25.918,73681.0
2021-09-02 11:25:00,29.69,29.7,29.62,29.65,85380.0,25.918,25.9267,25.8569,25.8831,85380.0
2021-09-02 11:30:00,29.65,29.66,29.63,29.64,122189.0,25.8831,25.8918,25.8656,25.8743,122189.0
2021-09-02 11:35:00,29.64,29.66,29.63,29.65,41303.0,25.8743,25.8918,25.8656,25.8831,41303.0
2021-09-02 11:40:00,29.65,29.66,29.61,29.66,69281.0,25.8831,25.8918,25.8482,25.8918,69281.0
2021-09-02 11:45:00,29.66,29.7,29.65,29.69,76139.0,25.8918,25.9267,25.8831,25.918,76139.0
2021-09-02 11:50:00,29.68,29.68,29.63,29.66,65165.0,25.9093,25.9093,25.8656,25.8918,65165.0
2021-09-02 11:55:00,29.66,29.69,29.62,29.62,61076.0,25.8918,25.918,25.8569,25.8569,61076.0
2021-09-02 12:00:00,29.63,29.64,29.58,29.58,86205.0,25.8656,25.8743,25.822,25.822,86205.0
2021-09-02 12:05:00,29.57,29.63,29.56,29.61,74999.0,25.8132,25.8656,25.8045,25.8482,74999.0
2021-09-02 12:10:00,29.61,29.65,29.61,29.64,38494.0,25.8482,25.8831,25.8482,25.8743,38494.0
2021-09-02 12:15:00,29.64,29.68,29.64,29.66,50662.0,25.8743,25.9093,25.8743,25.8918,50662.0
2021-09-02 12:20:00,29.65,29.66,29.62,29.63,26431.0,25.8831,25.8918,25.8569,25.8656,26431.0
2021-09-02 12:25:00,29.63,29.68,29.62,29.68,73136.0,25.8656,25.9093,25.8569,25.9093,73136.0
2021-09-02 12:30:00,29.67,29.73,29.67,29.73,63818.0,25.9005,25.9529,25.9005,25.9529,63818.0
2021-09-02 12:35:00,29.72,29.73,29.61,29.65,83724.0,25.9442,25.9529,25.8482,25.8831,83724.0
2021-09-02 12:40:00,29.65,29.67,29.61,29.66,29973.0,25.8831,25.9005,25.8482,25.8918,29973.0
2021-09-02 12:45:00,29.66,29.67,29.65,29.65,47402.0,25.8918,25.9005,25.8831,25.8831,47402.0
2021-09-02 12:50:00,29.66,29.71,29.65,29.69,56329.0,25.8918,25.9354,25.8831,25.918,56329.0
2021-09-02 12:55:00,29.69,29.71,29.68,29.71,38659.0,25.918,25.9354,25.9093,25.9354,38659.0
2021-09-02 13:00:00,29.71,29.72,29.68,29.7,48712.0,25.9354,25.9442,25.9093,25.9267,48712.0
2021-09-02 13:05:00,29.7,29.73,29.69,29.71,56198.0,25.9267,25.9529,25.918,25.9354,56198.0
2021-09-02 13:10:00,29.71,29.71,29.64,29.64,26472.0,25.9354,25.9354,25.8743,25.8743,26472.0
2021-09-02 13:15:00,29.65,29.75,29.64,29.7,86973.0,25.8831,25.9704,25.8743,25.9267,86973.0
2021-09-02 13:20:00,29.69,29.69,29.64,29.65,47668.0,25.918,25.918,25.8743,25.8831,47668.0
2021-09-02 13:25:00,29.65,29.65,29.6,29.6,41329.0,25.8831,25.8831,25.8394,25.8394,41329.0
2021-09-02 13:30:00,29.6,29.63,29.59,29.6,40975.0,25.8394,25.8656,25.8307,25.8394,40975.0
2021-09-02 13:35:00,29.6,29.6,29.58,29.59,36618.0,25.8394,25.8394,25.822,25.8307,36618.0
2021-09-02 13:40:00,29.58,29.58,29.55,29.55,64880.0,25.822,25.822,25.7958,25.7958,64880.0
2021-09-02 13:45:00,29.55,29.56,29.48,29.5,28921.0,25.7958,25.8045,25.7347,25.7521,28921.0
2021-09-02 13:50:00,29.49,29.53,29.49,29.52,52116.0,25.7434,25.7783,25.7434,25.7696,52116.0
2021-09-02 13:55:00,29.53,29.57,29.52,29.56,90730.0,25.7783,25.8132,25.7696,25.8045,90730.0
2021-09-02 14:00:00,29.56,29.56,29.51,29.53,52430.0,25.8045,25.8045,25.7609,25.7783,52430.0
2021-09-02 14:05:00,29.53,29.54,29.51,29.54,52999.0,25.7783,25.787,25.7609,25.787,52999.0
2021-09-02 14:10:00,29.54,29.59,29.51,29.59,66898.0,25.787,25.8307,25.7609,25.8307,66898.0
2021-09-02 14:15:00,29.58,29.6,29.57,29.6,64978.0,25.822,25.8394,25.8132,25.8394,64978.0
2021-09-02 14:20:00,29.59,29.6,29.58,29.58,32200.0,25.8307,25.8394,25.822,25.822,32200.0
2021-09-02 14:25:00,29.58,29.59,29.52,29.52,65069.0,25.822,25.8307,25.7696,25.7696,65069.0
2021-09-02 14:30:00,29.53,29.56,29.52,29.55,49460.0,25.7783,25.8045,25.7696,25.7958,49460.0
2021-09-02 14:35:00,29.55,29.56,29.49,29.5,54900.0,25.7958,25.8045,25.7434,25.7521,54900.0
2021-09-02 14:40:00,29.49,29.54,29.49,29.53,46149.0,25.7434,25.787,25.7434,25.7783,46149.0
2021-09-02 14:45:00,29.53,29.55,29.5,29.5,45338.0,25.7783,25.7958,25.7521,25.7521,45338.0
2021-09-02 14:50:00,29.5,29.51,29.47,29.5,56687.0,25.7521,25.7609,25.7259,25.7521,56687.0
2021-09-02 14:55:00,29.49,29.53,29.49,29.51,64257.0,25.7434,25.7783,25.7434,25.7609,64257.0
2021-09-02 15:00:00,29.52,29.57,29.52,29.56,82073.0,25.7696,25.8132,25.7696,25.8045,82073.0
2021-09-02 15:05:00,29.56,29.56,29.52,29.52,55924.0,25.8045,25.8045,25.7696,25.7696,55924.0
2021-09-02 15:10:00,29.52,29.54,29.5,29.53,50158.0,25.7696,25.787,25.7521,25.7783,50158.0
2021-09-02 15:15:00,29.53,29.61,29.52,29.59,129312.0,25.7783,25.8482,25.7696,25.8307,129312.0
2021-09-02 15:20:00,29.58,29.62,29.56,29.57,115050.0,25.822,25.8569,25.8045,25.8132,115050.0
2021-09-02 15:25:00,29.57,29.58,29.53,29.54,80020.0,25.8132,25.822,25.7783,25.787,80020.0
2021-09-02 15:30:00,29.54,29.56,29.5,29.55,165776.0,25.787,25.8045,25.7521,25.7958,165776.0
2021-09-02 15:35:00,29.55,29.62,29.54,29.6,130072.0,25.7958,25.8569,25.787,25.8394,130072.0
2021-09-02 15:40:00,29.6,29.65,29.6,29.63,184438.0,25.8394,25.8831,25.8394,25.8656,184438.0
2021-09-02 15:45:00,29.63,29.66,29.61,29.62,183194.0,25.8656,25.8918,25.8482,25.8569,183194.0
2021-09-02 15:50:00,29.61,29.67,29.61,29.66,253387.0,25.8482,25.9005,25.8482,25.8918,253387.0
2021-09-02 15:55:00,29.65,29.65,29.59,29.6,517173.0,25.8831,25.8831,25.8307,25.8394,517173.0
2021-09-03 09:30:00,29.51,29.69,29.45,29.66,153856.0,25.7609,25.918,25.7085,25.8918,153856.0
2021-09-03 09:35:00,29.66,29.78,29.61,29.75,104126.0,25.8918,25.9966,25.8482,25.9704,104126.0
2021-09-03 09:40:00,29.74,29.84,29.72,29.82,113443.0,25.9616,26.0489,25.9442,26.0315,113443.0
2021-09-03 09:45:00,29.82,29.92,29.8,29.88,173317.0,26.0315,26.1188,26.014,26.0839,173317.0
2021-09-03 09:50:00,29.87,29.93,29.83,29.87,129111.0,26.0751,26.1275,26.0402,26.0751,129111.0
2021-09-03 09:55:00,29.86,29.9,29.79,29.82,109284.0,26.0664,26.1013,26.0053,26.0315,109284.0
2021-09-03 10:00:00,29.82,29.84,29.74,29.84,132857.0,26.0315,26.0489,25.9616,26.0489,132857.0
2021-09-03 10:05:00,29.83,29.83,29.75,29.77,119211.0,26.0402,26.0402,25.9704,25.9878,119211.0
2021-09-03 10:10:00,29.77,29.86,29.73,29.85,98157.0,25.9878,26.0664,25.9529,26.0577,98157.0
2021-09-03 10:15:00,29.86,29.88,29.81,29.86,77464.0,26.0664,26.0839,26.0227,26.0664,77464.0
2021-09-03 10:20:00,29.86,29.88,29.77,29.78,98250.0,26.0664,26.0839,25.9878,25.9966,98250.0
2021-09-03 10:25:00,29.78,29.79,29.73,29.76,129321.0,25.9966,26.0053,25.9529,25.9791,129321.0
2021-09-03 10:30:00,29.76,29.82,29.74,29.82,70168.0,25.9791,26.0315,25.9616,26.0315,70168.0
2021-09-03 10:35:00,29.82,29.83,29.75,29.8,77394.0,26.0315,26.0402,25.9704,26.014,77394.0
2021-09-03 10:40:00,29.8,29.83,29.78,29.79,54127.0,26.014,26.0402,25.9966,26.0053,54127.0
2021-09-03 10:45:00,29.79,29.85,29.78,29.83,65922.0,26.0053,26.0577,25.9966,26.0402,65922.0
2021-09-03 10:50:00,29.83,29.87,29.8,29.83,91924.0,26.0402,26.0751,26.014,26.0402,91924.0
2021-09-03 10:55:00,29.83,29.84,29.78,29.82,45972.0,26.0402,26.0489,25.9966,26.0315,45972.0
2021-09-03 11:00:00,29.81,29.85,29.81,29.84,61547.0,26.0227,26.0577,26.0227,26.0489,61547.0
2021-09-03 11:05:00,29.83,29.86,29.8,29.85,48394.0,26.0402,26.0664,26.014,26.0577,48394.0
2021-09-03 11:10:00,29.85,29.86,29.8,29.81,55633.0,26.0577,26.0664,26.014,26.0227,55633.0
2021-09-03 11:15:00,29.81,29.81,29.77,29.81,41898.0,26.0227,26.0227,25.9878,26.0227,41898.0
2021-09-03 11:20:00,29.81,29.84,29.79,29.83,67071.0,26.0227,26.0489,26.0053,26.0402,67071.0
2021-09-03 11:25:00,29.82,29.87,29.78,29.79,81067.0,26.0315,26.0751,25.9966,26.0053,81067.0
2021-09-03 11:30:00,29.79,29.8,29.71,29.71,85079.0,26.0053,26.014,25.9354,25.9354,85079.0
2021-09-03 11:35:00,29.72,29.79,29.71,29.77,60625.0,25.9442,26.0053,25.9354,25.9878,60625.0
2021-09-03 11:40:00,29.77,29.78,29.73,29.76,39766.0,25.9878,25.9966,25.9529,25.9791,39766.0
2021-09-03 11:45:00,29.76,29.79,29.76,29.77,38274.0,25.9791,26.0053,25.9791,25.9878,38274.0
2021-09-03 11:50:00,29.77,29.77,29.73,29.76,33273.0,25.9878,25.9878,25.9529,25.9791,33273.0
2021-09-03 11:55:00,29.76,29.78,29.71,29.73,51973.0,25.9791,25.9966,25.9354,25.9529,51973.0
2021-09-03 12:00:00,29.73,29.73,29.69,29.7,49947.0,25.9529,25.9529,25.918,25.9267,49947.0
2021-09-03 12:05:00,29.7,29.74,29.69,29.74,25776.0,25.9267,25.9616,25.918,25.9616,25776.0
2021-09-03 12:10:00,29.74,29.74,29.72,29.72,23882.0,25.9616,25.9616,25.9442,25.9442,23882.0
2021-09-03 12:15:00,29.72,29.75,29.72,29.74,43889.0,25.9442,25.9704,25.9442,25.9616,43889.0
2021-09-03 12:20:00,29.74,29.83,29.73,29.83,69334.0,25.9616,26.0402,25.9529,26.0402,69334.0
2021-09-03 12:25:00,29.83,29.86,29.81,29.86,66646.0,26.0402,26.0664,26.0227,26.0664,66646.0
2021-09-03 12:30:00,29.85,29.86,29.8,29.81,40524.0,26.0577,26.0664,26.014,26.0227,40524.0
2021-09-03 12:35:00,29.82,29.85,29.8,29.84,43800.0,26.0315,26.0577,26.014,26.0489,43800.0
2021-09-03 12:40:00,29.84,29.87,29.84,29.87,41759.0,26.0489,26.0751,26.0489,26.0751,41759.0
2021-09-03 12:45:00,29.87,29.91,29.86,29.9,51320.0,26.0751,26.11,26.0664,26.1013,51320.0
2021-09-03 12:50:00,29.91,29.91,29.85,29.88,41654.0,26.11,26.11,26.0577,26.0839,41654.0
2021-09-03 12:55:00,29.88,29.89,29.86,29.89,29512.0,26.0839,26.0926,26.0664,26.0926,29512.0
2021-09-03 13:00:00,29.9,29.93,29.88,29.89,46129.0,26.1013,26.1275,26.0839,26.0926,46129.0
2021-09-03 13:05:00,29.9,29.91,29.86,29.87,39110.0,26.1013,26.11,26.0664,26.0751,39110.0
2021-09-03 13:10:00,29.87,29.91,29.86,29.91,30781.0,26.0751,26.11,26.0664,26.11,30781.0
2021-09-03 13:15:00,29.91,29.96,29.91,29.96,84730.0,26.11,26.1537,26.11,26.1537,84730.0
2021-09-03 13:20:00,29.96,29.98,29.93,29.94,43330.0,26.1537,26.1711,26.1275,26.1362,43330.0
2021-09-03 13:25:00,29.94,29.96,29.91,29.94,43271.0,26.1362,26.1537,26.11,26.1362,43271.0
2021-09-03 13:30:00,29.94,29.95,29.91,29.93,56123.0,26.1362,26.145,26.11,26.1275,56123.0
2021-09-03 13:35:00,29.93,29.93,29.91,29.93,26681.0,26.1275,26.1275,26.11,26.1275,26681.0
2021-09-03 13:40:00,29.93,29.94,29.89,29.91,66176.0,26.1275,26.1362,26.0926,26.11,66176.0
2021-09-03 13:45:00,29.92,29.92,29.87,29.88,27266.0,26.1188,26.1188,26.0751,26.0839,27266.0
2021-09-03 13:50:00,29.88,29.89,29.86,29.87,53726.0,26.0839,26.0926,26.0664,26.0751,53726.0
2021-09-03 13:55:00,29.87,29.9,29.86,29.9,33213.0,26.0751,26.1013,26.0664,26.1013,33213.0
2021-09-03 14:00:00,29.9,29.9,29.85,29.88,69326.0,26.1013,26.1013,26.0577,26.0839,69326.0
2021-09-03 14:05:00,29.88,29.9,29.87,29.9,25784.0,26.0839,26.1013,26.0751,26.1013,25784.0
2021-09-03 14:10:00,29.89,29.91,29.88,29.89,58761.0,26.0926,26.11,26.0839,26.0926,58761.0
2021-09-03 14:15:00,29.89,29.89,29.88,29.89,7365.0,26.0926,26.0926,26.0839,26.0926,7365.0
2021-09-03 14:20:00,29.89,29.91,29.87,29.91,78966.0,26.0926,26.11,26.0751,26.11,78966.0
2021-09-03 14:25:00,29.91,29.91,29.85,29.86,46349.0,26.11,26.11,26.0577,26.0664,46349.0
2021-09-03 14:30:00,29.86,29.86,29.8,29.82,36099.0,26.0664,26.0664,26.014,26.0315,36099.0
2021-09-03 14:35:00,29.82,29.86,29.81,29.86,43845.0,26.0315,26.0664,26.0227,26.0664,43845.0
2021-09-03 14:40:00,29.86,29.87,29.84,29.87,34215.0,26.0664,26.0751,26.0489,26.0751,34215.0
2021-09-03 14:45:00,29.87,29.89,29.85,29.87,84105.0,26.0751,26.0926,26.0577,26.0751,84105.0
2021-09-03 14:50:00,29.88,29.89,29.86,29.88,36872.0,26.0839,26.0926,26.0664,26.0839,36872.0
2021-09-03 14:55:00,29.88,29.91,29.85,29.85,99361.0,26.0839,26.11,26.0577,26.0577,99361.0
2021-09-03 15:00:00,29.85,29.86,29.84,29.86,38112.0,26.0577,26.0664,26.0489,26.0664,38112.0
2021-09-03 15:05:00,29.86,29.86,29.83,29.84,37814.0,26.0664,26.0664,26.0402,26.0489,37814.0
2021-09-03 15:10:00,29.83,29.94,29.83,29.94,150736.0,26.0402,26.1362,26.0402,26.1362,150736.0
2021-09-03 15:15:00,29.93,29.93,29.91,29.92,72749.0,26.1275,26.1275,26.11,26.1188,72749.0
2021-09-03 15:20:00,29.93,29.96,29.91,29.96,110052.0,26.1275,26.1537,26.11,26.1537,110052.0
2021-09-03 15:25:00,29.95,29.96,29.91,29.92,72021.0,26.145,26.1537,26.11,26.1188,72021.0
2021-09-03 15:30:00,29.93,29.96,29.92,29.95,89943.0,26.1275,26.1537,26.1188,26.145,89943.0
2021-09-03 15:35:00,29.95,29.96,29.93,29.95,99164.0,26.145,26.1537,26.1275,26.145,99164.0
2021-09-03 15:40:00,29.95,29.99,29.94,29.99,153660.0,26.145,26.1799,26.1362,26.1799,153660.0
2021-09-03 15:45:00,29.99,30.02,29.98,30.01,257600.0,26.1799,26.2061,26.1711,26.1973,257600.0
2021-09-03 15:50:00,30.01,30.03,29.88,29.9,261537.0,26.1973,26.2148,26.0839,26.1013,261537.0
2021-09-03 15:55:00,29.9,29.91,29.84,29.86,580985.0,26.1013,26.11,26.0489,26.0664,580985.0
2021-09-07 09:30:00,29.5,29.58,29.34,29.36,387579.0,25.9263,25.9966,25.7857,25.8033,387579.0
2021-09-07 09:35:00,29.37,29.42,29.2,29.22,134089.0,25.8121,25.856,25.6627,25.6802,134089.0
2021-09-07 09:40:00,29.22,29.27,29.16,29.18,121893.0,25.6802,25.7242,25.6275,25.6451,121893.0
2021-09-07 09:45:00,29.18,29.26,29.15,29.26,91553.0,25.6451,25.7154,25.6187,25.7154,91553.0
2021-09-07 09:50:00,29.26,29.43,29.25,29.37,157021.0,25.7154,25.8648,25.7066,25.8121,157021.0
2021-09-07 09:55:00,29.37,29.41,29.35,29.39,124098.0,25.8121,25.8472,25.7945,25.8297,124098.0
2021-09-07 10:00:00,29.39,29.57,29.37,29.52,162502.0,25.8297,25.9878,25.8121,25.9439,162502.0
2021-09-07 10:05:00,29.52,29.54,29.32,29.34,96250.0,25.9439,25.9615,25.7681,25.7857,96250.0
2021-09-07 10:10:00,29.34,29.35,29.27,29.3,97004.0,25.7857,25.7945,25.7242,25.7506,97004.0
2021-09-07 10:15:00,29.3,29.41,29.28,29.39,103878.0,25.7506,25.8472,25.733,25.8297,103878.0
2021-09-07 10:20:00,29.39,29.47,29.36,29.38,61954.0,25.8297,25.9,25.8033,25.8209,61954.0
2021-09-07 10:25:00,29.38,29.38,29.3,29.31,55351.0,25.8209,25.8209,25.7506,25.7593,55351.0
2021-09-07 10:30:00,29.3,29.32,29.21,29.23,96235.0,25.7506,25.7681,25.6715,25.689,96235.0
2021-09-07 10:35:00,29.24,29.26,29.19,29.26,86871.0,25.6978,25.7154,25.6539,25.7154,86871.0
2021-09-07 10:40:00,29.26,29.34,29.23,29.33,59997.0,25.7154,25.7857,25.689,25.7769,59997.0
2021-09-07 10:45:00,29.33,29.35,29.29,29.31,64004.0,25.7769,25.7945,25.7418,25.7593,64004.0
2021-09-07 10:50:00,29.3,29.33,29.27,29.31,36078.0,25.7506,25.7769,25.7242,25.7593,36078.0
2021-09-07 10:55:00,29.32,29.32,29.25,29.29,57886.0,25.7681,25.7681,25.7066,25.7418,57886.0
2021-09-07 11:00:00,29.29,29.3,29.11,29.13,181557.0,25.7418,25.7506,25.5836,25.6011,181557.0
2021-09-07 11:05:00,29.13,29.19,29.11,29.15,67743.0,25.6011,25.6539,25.5836,25.6187,67743.0
2021-09-07 11:10:00,29.15,29.21,29.13,29.18,72661.0,25.6187,25.6715,25.6011,25.6451,72661.0
2021-09-07 11:15:00,29.17,29.18,29.13,29.14,56010.0,25.6363,25.6451,25.6011,25.6099,56010.0
2021-09-07 11:20:00,29.14,29.21,29.14,29.21,65461.0,25.6099,25.6715,25.6099,25.6715,65461.0
2021-09-07 11:25:00,29.22,29.26,29.18,29.26,66629.0,25.6802,25.7154,25.6451,25.7154,66629.0
2021-09-07 11:30:00,29.26,29.31,29.23,29.3,59564.0,25.7154,25.7593,25.689,25.7506,59564.0
2021-09-07 11:35:00,29.3,29.31,29.18,29.2,76752.0,25.7506,25.7593,25.6451,25.6627,76752.0
2021-09-07 11:40:00,29.21,29.22,29.17,29.18,73947.0,25.6715,25.6802,25.6363,25.6451,73947.0
2021-09-07 11:45:00,29.18,29.22,29.18,29.21,27832.0,25.6451,25.6802,25.6451,25.6715,27832.0
2021-09-07 11:50:00,29.21,29.22,29.11,29.13,83027.0,25.6715,25.6802,25.5836,25.6011,83027.0
2021-09-07 11:55:00,29.12,29.14,29.06,29.07,68551.0,25.5924,25.6099,25.5396,25.5484,68551.0
2021-09-07 12:00:00,29.07,29.13,29.06,29.13,51660.0,25.5484,25.6011,25.5396,25.6011,51660.0
2021-09-07 12:05:00,29.13,29.16,29.09,29.11,75098.0,25.6011,25.6275,25.566,25.5836,75098.0
2021-09-07 12:10:00,29.1,29.16,29.08,29.09,70561.0,25.5748,25.6275,25.5572,25.566,70561.0
2021-09-07 12:15:00,29.08,29.11,29.08,29.1,42886.0,25.5572,25.5836,25.5572,25.5748,42886.0
2021-09-07 12:20:00,29.09,29.09,29.06,29.06,156110.0,25.566,25.566,25.5396,25.5396,156110.0
2021-09-07 12:25:00,29.07,29.08,29.05,29.06,60873.0,25.5484,25.5572,25.5308,25.5396,60873.0
2021-09-07 12:30:00,29.06,29.09,29.04,29.05,115584.0,25.5396,25.566,25.5221,25.5308,115584.0
2021-09-07 12:35:00,29.05,29.06,28.98,28.99,105641.0,25.5308,25.5396,25.4693,25.4781,105641.0
2021-09-07 12:40:00,28.99,29.04,28.99,29.04,51928.0,25.4781,25.5221,25.4781,25.5221,51928.0
2021-09-07 12:45:00,29.05,29.06,29.01,29.05,99828.0,25.5308,25.5396,25.4957,25.5308,99828.0
2021-09-07 12:50:00,29.04,29.05,28.97,29.01,80865.0,25.5221,25.5308,25.4605,25.4957,80865.0
2021-09-07 12:55:00,29.0,29.01,28.94,28.96,104701.0,25.4869,25.4957,25.4342,25.4517,104701.0
2021-09-07 13:00:00,28.96,28.96,28.9,28.92,147759.0,25.4517,25.4517,25.399,25.4166,147759.0
2021-09-07 13:05:00,28.91,28.94,28.88,28.92,67236.0,25.4078,25.4342,25.3814,25.4166,67236.0
2021-09-07 13:10:00,28.92,28.94,28.9,28.9,41640.0,25.4166,25.4342,25.399,25.399,41640.0
2021-09-07 13:15:00,28.9,28.92,28.9,28.92,52305.0,25.399,25.4166,25.399,25.4166,52305.0
2021-09-07 13:20:00,28.92,28.92,28.9,28.91,37600.0,25.4166,25.4166,25.399,25.4078,37600.0
2021-09-07 13:25:00,28.92,28.92,28.89,28.91,73904.0,25.4166,25.4166,25.3902,25.4078,73904.0
2021-09-07 13:30:00,28.91,28.93,28.9,28.92,43653.0,25.4078,25.4254,25.399,25.4166,43653.0
2021-09-07 13:35:00,28.93,28.96,28.9,28.96,241665.0,25.4254,25.4517,25.399,25.4517,241665.0
2021-09-07 13:40:00,28.96,28.96,28.88,28.88,101427.0,25.4517,25.4517,25.3814,25.3814,101427.0
2021-09-07 13:45:00,28.88,28.89,28.84,28.89,73985.0,25.3814,25.3902,25.3463,25.3902,73985.0
2021-09-07 13:50:00,28.89,28.91,28.87,28.91,58560.0,25.3902,25.4078,25.3726,25.4078,58560.0
2021-09-07 13:55:00,28.9,28.91,28.83,28.83,84134.0,25.399,25.4078,25.3375,25.3375,84134.0
2021-09-07 14:00:00,28.83,28.84,28.74,28.82,314537.0,25.3375,25.3463,25.2584,25.3287,314537.0
2021-09-07 14:05:00,28.81,28.84,28.8,28.83,81692.0,25.3199,25.3463,25.3111,25.3375,81692.0
2021-09-07 14:10:00,28.83,28.86,28.82,28.86,64386.0,25.3375,25.3639,25.3287,25.3639,64386.0
2021-09-07 14:15:00,28.86,28.86,28.8,28.8,65895.0,25.3639,25.3639,25.3111,25.3111,65895.0
2021-09-07 14:20:00,28.8,28.84,28.8,28.84,72060.0,25.3111,25.3463,25.3111,25.3463,72060.0
2021-09-07 14:25:00,28.84,28.85,28.82,28.83,94412.0,25.3463,25.3551,25.3287,25.3375,94412.0
2021-09-07 14:30:00,28.82,28.85,28.81,28.83,82670.0,25.3287,25.3551,25.3199,25.3375,82670.0
2021-09-07 14:35:00,28.83,28.87,28.81,28.83,90966.0,25.3375,25.3726,25.3199,25.3375,90966.0
2021-09-07 14:40:00,28.82,28.85,28.8,28.8,80193.0,25.3287,25.3551,25.3111,25.3111,80193.0
2021-09-07 14:45:00,28.8,28.82,28.78,28.8,75400.0,25.3111,25.3287,25.2935,25.3111,75400.0
2021-09-07 14:50:00,28.8,28.82,28.75,28.78,308218.0,25.3111,25.3287,25.2672,25.2935,308218.0
2021-09-07 14:55:00,28.79,28.81,28.78,28.79,43659.0,25.3023,25.3199,25.2935,25.3023,43659.0
2021-09-07 15:00:00,28.79,28.86,28.79,28.86,103289.0,25.3023,25.3639,25.3023,25.3639,103289.0
2021-09-07 15:05:00,28.86,28.87,28.81,28.82,174626.0,25.3639,25.3726,25.3199,25.3287,174626.0
2021-09-07 15:10:00,28.83,28.84,28.8,28.81,80357.0,25.3375,25.3463,25.3111,25.3199,80357.0
2021-09-07 15:15:00,28.81,28.82,28.75,28.77,112765.0,25.3199,25.3287,25.2672,25.2848,112765.0
2021-09-07 15:20:00,28.77,28.79,28.76,28.78,65138.0,25.2848,25.3023,25.276,25.2935,65138.0
2021-09-07 15:25:00,28.77,28.83,28.77,28.8,141623.0,25.2848,25.3375,25.2848,25.3111,141623.0
2021-09-07 15:30:00,28.8,28.81,28.76,28.8,145300.0,25.3111,25.3199,25.276,25.3111,145300.0
2021-09-07 15:35:00,28.8,28.82,28.77,28.77,136201.0,25.3111,25.3287,25.2848,25.2848,136201.0
2021-09-07 15:40:00,28.77,28.78,28.73,28.75,163602.0,25.2848,25.2935,25.2496,25.2672,163602.0
2021-09-07 15:45:00,28.74,28.75,28.69,28.71,249236.0,25.2584,25.2672,25.2145,25.232,249236.0
2021-09-07 15:50:00,28.72,28.73,28.66,28.68,203987.0,25.2408,25.2496,25.1881,25.2057,203987.0
2021-09-07 15:55:00,28.67,28.7,28.64,28.65,901879.0,25.1969,25.2232,25.1705,25.1793,901879.0
2021-09-08 09:30:00,28.55,28.62,28.36,28.39,197652.0,25.0914,25.1529,24.9244,24.9508,197652.0
2021-09-08 09:35:00,28.39,28.48,28.39,28.46,135338.0,24.9508,25.0299,24.9508,25.0123,135338.0
2021-09-08 09:40:00,28.46,28.53,28.44,28.48,116349.0,25.0123,25.0738,24.9947,25.0299,116349.0
2021-09-08 09:45:00,28.48,28.52,28.42,28.44,128970.0,25.0299,25.065,24.9772,24.9947,128970.0
2021-09-08 09:50:00,28.44,28.45,28.33,28.34,82817.0,24.9947,25.0035,24.8981,24.9068,82817.0
2021-09-08 09:55:00,28.34,28.42,28.31,28.34,99678.0,24.9068,24.9772,24.8805,24.9068,99678.0
2021-09-08 10:00:00,28.34,28.42,28.33,28.34,117226.0,24.9068,24.9772,24.8981,24.9068,117226.0
2021-09-08 10:05:00,28.34,28.39,28.3,28.39,126995.0,24.9068,24.9508,24.8717,24.9508,126995.0
2021-09-08 10:10:00,28.39,28.43,28.3,28.31,167192.0,24.9508,24.9859,24.8717,24.8805,167192.0
2021-09-08 10:15:00,28.3,28.32,28.23,28.3,172813.0,24.8717,24.8893,24.8102,24.8717,172813.0
2021-09-08 10:20:00,28.29,28.31,28.1,28.14,696100.0,24.8629,24.8805,24.6959,24.7311,696100.0
2021-09-08 10:25:00,28.14,28.14,28.02,28.08,197290.0,24.7311,24.7311,24.6256,24.6783,197290.0
2021-09-08 10:30:00,28.08,28.16,28.05,28.14,147317.0,24.6783,24.7487,24.652,24.7311,147317.0
2021-09-08 10:35:00,28.13,28.14,28.04,28.11,101175.0,24.7223,24.7311,24.6432,24.7047,101175.0
2021-09-08 10:40:00,28.11,28.13,28.07,28.11,72025.0,24.7047,24.7223,24.6696,24.7047,72025.0
2021-09-08 10:45:00,28.11,28.2,28.09,28.19,82802.0,24.7047,24.7838,24.6871,24.775,82802.0
2021-09-08 10:50:00,28.18,28.19,28.11,28.12,64397.0,24.7662,24.775,24.7047,24.7135,64397.0
2021-09-08 10:55:00,28.12,28.2,28.1,28.19,83501.0,24.7135,24.7838,24.6959,24.775,83501.0
2021-09-08 11:00:00,28.18,28.27,28.16,28.25,66740.0,24.7662,24.8453,24.7487,24.8278,66740.0
2021-09-08 11:05:00,28.25,28.29,28.21,28.29,122230.0,24.8278,24.8629,24.7926,24.8629,122230.0
2021-09-08 11:10:00,28.29,28.34,28.26,28.26,87679.0,24.8629,24.9068,24.8365,24.8365,87679.0
2021-09-08 11:15:00,28.27,28.28,28.23,28.25,81098.0,24.8453,24.8541,24.8102,24.8278,81098.0
2021-09-08 11:20:00,28.25,28.3,28.24,28.27,74744.0,24.8278,24.8717,24.819,24.8453,74744.0
2021-09-08 11:25:00,28.28,28.28,28.24,28.25,81168.0,24.8541,24.8541,24.819,24.8278,81168.0
2021-09-08 11:30:00,28.24,28.3,28.2,28.21,127490.0,24.819,24.8717,24.7838,24.7926,127490.0
2021-09-08 11:35:00,28.2,28.22,28.17,28.21,66306.0,24.7838,24.8014,24.7574,24.7926,66306.0
2021-09-08 11:40:00,28.2,28.24,28.19,28.2,63763.0,24.7838,24.819,24.775,24.7838,63763.0
2021-09-08 11:45:00,28.21,28.24,28.16,28.16,63169.0,24.7926,24.819,24.7487,24.7487,63169.0
2021-09-08 11:50:00,28.17,28.18,28.14,28.17,73675.0,24.7574,24.7662,24.7311,24.7574,73675.0
2021-09-08 11:55:00,28.16,28.18,28.1,28.14,77568.0,24.7487,24.7662,24.6959,24.7311,77568.0
2021-09-08 12:00:00,28.14,28.22,28.13,28.16,86766.0,24.7311,24.8014,24.7223,24.7487,86766.0
2021-09-08 12:05:00,28.16,28.17,28.13,28.14,83326.0,24.7487,24.7574,24.7223,24.7311,83326.0
2021-09-08 12:10:00,28.14,28.2,28.13,28.16,137300.0,24.7311,24.7838,24.7223,24.7487,137300.0
2021-09-08 12:15:00,28.16,28.17,28.14,28.17,95977.0,24.7487,24.7574,24.7311,24.7574,95977.0
2021-09-08 12:20:00,28.17,28.21,28.15,28.2,172519.0,24.7574,24.7926,24.7399,24.7838,172519.0
2021-09-08 12:25:00,28.2,28.21,28.15,28.18,86210.0,24.7838,24.7926,24.7399,24.7662,86210.0
2021-09-08 12:30:00,28.19,28.24,28.17,28.24,73788.0,24.775,24.819,24.7574,24.819,73788.0
2021-09-08 12:35:00,28.24,28.26,28.19,28.19,90437.0,24.819,24.8365,24.775,24.775,90437.0
2021-09-08 12:40:00,28.2,28.23,28.19,28.23,64407.0,24.7838,24.8102,24.775,24.8102,64407.0
2021-09-08 12:45:00,28.22,28.26,28.19,28.25,62596.0,24.8014,24.8365,24.775,24.8278,62596.0
2021-09-08 12:50:00,28.26,28.28,28.23,28.27,83193.0,24.8365,24.8541,24.8102,24.8453,83193.0
2021-09-08 12:55:00,28.26,28.27,28.22,28.24,53021.0,24.8365,24.8453,24.8014,24.819,53021.0
2021-09-08 13:00:00,28.23,28.25,28.16,28.2,58139.0,24.8102,24.8278,24.7487,24.7838,58139.0
2021-09-08 13:05:00,28.19,28.21,28.15,28.15,52978.0,24.775,24.7926,24.7399,24.7399,52978.0
2021-09-08 13:10:00,28.15,28.16,28.11,28.15,67582.0,24.7399,24.7487,24.7047,24.7399,67582.0
2021-09-08 13:15:00,28.15,28.19,28.14,28.15,49204.0,24.7399,24.775,24.7311,24.7399,49204.0
2021-09-08 13:20:00,28.15,28.16,28.12,28.14,57435.0,24.7399,24.7487,24.7135,24.7311,57435.0
2021-09-08 13:25:00,28.15,28.18,28.13,28.17,62718.0,24.7399,24.7662,24.7223,24.7574,62718.0
2021-09-08 13:30:00,28.17,28.19,28.14,28.14,51473.0,24.7574,24.775,24.7311,24.7311,51473.0
2021-09-08 13:35:00,28.14,28.17,28.14,28.17,94138.0,24.7311,24.7574,24.7311,24.7574,94138.0
2021-09-08 13:40:00,28.17,28.21,28.14,28.2,53894.0,24.7574,24.7926,24.7311,24.7838,53894.0
2021-09-08 13:45:00,28.21,28.23,28.2,28.21,63906.0,24.7926,24.8102,24.7838,24.7926,63906.0
2021-09-08 13:50:00,28.22,28.22,28.18,28.19,69484.0,24.8014,24.8014,24.7662,24.775,69484.0
2021-09-08 13:55:00,28.18,28.21,28.17,28.19,47184.0,24.7662,24.7926,24.7574,24.775,47184.0
2021-09-08 14:00:00,28.18,28.28,28.18,28.25,77587.0,24.7662,24.8541,24.7662,24.8278,77587.0
2021-09-08 14:05:00,28.26,28.27,28.23,28.24,42646.0,24.8365,24.8453,24.8102,24.819,42646.0
2021-09-08 14:10:00,28.24,28.25,28.2,28.21,58567.0,24.819,24.8278,24.7838,24.7926,58567.0
2021-09-08 14:15:00,28.21,28.23,28.2,28.21,78934.0,24.7926,24.8102,24.7838,24.7926,78934.0
2021-09-08 14:20:00,28.22,28.24,28.21,28.21,64575.0,24.8014,24.819,24.7926,24.7926,64575.0
2021-09-08 14:25:00,28.21,28.25,28.21,28.24,53610.0,24.7926,24.8278,24.7926,24.819,53610.0
2021-09-08 14:30:00,28.24,28.24,28.2,28.24,87904.0,24.819,24.819,24.7838,24.819,87904.0
2021-09-08 14:35:00,28.24,28.24,28.2,28.21,48754.0,24.819,24.819,24.7838,24.7926,48754.0
2021-09-08 14:40:00,28.21,28.23,28.18,28.23,81288.0,24.7926,24.8102,24.7662,24.8102,81288.0
2021-09-08 14:45:00,28.23,28.24,28.19,28.19,64021.0,24.8102,24.819,24.775,24.775,64021.0
2021-09-08 14:50:00,28.19,28.19,28.15,28.16,70176.0,24.775,24.775,24.7399,24.7487,70176.0
2021-09-08 14:55:00,28.16,28.2,28.15,28.18,82857.0,24.7487,24.7838,24.7399,24.7662,82857.0
2021-09-08 15:00:00,28.18,28.22,28.16,28.2,102873.0,24.7662,24.8014,24.7487,24.7838,102873.0
2021-09-08 15:05:00,28.2,28.21,28.18,28.2,57983.0,24.7838,24.7926,24.7662,24.7838,57983.0
2021-09-08 15:10:00,28.2,28.21,28.18,28.21,71501.0,24.7838,24.7926,24.7662,24.7926,71501.0
2021-09-08 15:15:00,28.21,28.22,28.15,28.16,106932.0,24.7926,24.8014,24.7399,24.7487,106932.0
2021-09-08 15:20:00,28.16,28.17,28.12,28.12,72749.0,24.7487,24.7574,24.7135,24.7135,72749.0
2021-09-08 15:25:00,28.12,28.14,28.11,28.13,114648.0,24.7135,24.7311,24.7047,24.7223,114648.0
2021-09-08 15:30:00,28.14,28.14,28.1,28.14,130048.0,24.7311,24.7311,24.6959,24.7311,130048.0
2021-09-08 15:35:00,28.14,28.21,28.13,28.18,170526.0,24.7311,24.7926,24.7223,24.7662,170526.0
2021-09-08 15:40:00,28.18,28.19,28.15,28.19,119236.0,24.7662,24.775,24.7399,24.775,119236.0
2021-09-08 15:45:00,28.18,28.24,28.17,28.19,211945.0,24.7662,24.819,24.7574,24.775,211945.0
2021-09-08 15:50:00,28.19,28.21,28.16,28.17,173985.0,24.775,24.7926,24.7487,24.7574,173985.0
2021-09-08 15:55:00,28.17,28.2,28.14,28.2,408443.0,24.7574,24.7838,24.7311,24.7838,408443.0
2021-09-09 09:30:00,28.13,28.19,28.06,28.19,222565.0,24.7223,24.775,24.6608,24.775,222565.0
2021-09-09 09:35:00,28.18,28.22,28.05,28.07,84735.0,24.7662,24.8014,24.652,24.6696,84735.0
2021-09-09 09:40:00,28.06,28.06,27.92,27.98,373376.0,24.6608,24.6608,24.5377,24.5905,373376.0
2021-09-09 09:45:00,27.99,28.0,27.88,27.95,151620.0,24.5992,24.608,24.5026,24.5641,151620.0
2021-09-09 09:50:00,27.95,28.04,27.95,27.99,118574.0,24.5641,24.6432,24.5641,24.5992,118574.0
2021-09-09 09:55:00,28.0,28.08,27.99,28.08,92658.0,24.608,24.6783,24.5992,24.6783,92658.0
2021-09-09 10:00:00,28.08,28.12,28.03,28.1,108154.0,24.6783,24.7135,24.6344,24.6959,108154.0
2021-09-09 10:05:00,28.1,28.21,28.09,28.17,75197.0,24.6959,24.7926,24.6871,24.7574,75197.0
2021-09-09 10:10:00,28.17,28.26,28.16,28.22,135699.0,24.7574,24.8365,24.7487,24.8014,135699.0
2021-09-09 10:15:00,28.22,28.3,28.22,28.29,81937.0,24.8014,24.8717,24.8014,24.8629,81937.0
2021-09-09 10:20:00,28.28,28.34,28.28,28.33,52941.0,24.8541,24.9068,24.8541,24.8981,52941.0
2021-09-09 10:25:00,28.33,28.41,28.32,28.38,88144.0,24.8981,24.9684,24.8893,24.942,88144.0
2021-09-09 10:30:00,28.38,28.43,28.36,28.42,82375.0,24.942,24.9859,24.9244,24.9772,82375.0
2021-09-09 10:35:00,28.43,28.46,28.4,28.45,122166.0,24.9859,25.0123,24.9596,25.0035,122166.0
2021-09-09 10:40:00,28.44,28.49,28.43,28.44,103497.0,24.9947,25.0387,24.9859,24.9947,103497.0
2021-09-09 10:45:00,28.44,28.52,28.44,28.46,67180.0,24.9947,25.065,24.9947,25.0123,67180.0
2021-09-09 10:50:00,28.44,28.48,28.44,28.44,55096.0,24.9947,25.0299,24.9947,24.9947,55096.0
2021-09-09 10:55:00,28.45,28.47,28.4,28.43,72821.0,25.0035,25.0211,24.9596,24.9859,72821.0
2021-09-09 11:00:00,28.43,28.44,28.4,28.44,77300.0,24.9859,24.9947,24.9596,24.9947,77300.0
2021-09-09 11:05:00,28.44,28.46,28.4,28.46,67805.0,24.9947,25.0123,24.9596,25.0123,67805.0
2021-09-09 11:10:00,28.46,28.49,28.45,28.48,65298.0,25.0123,25.0387,25.0035,25.0299,65298.0
2021-09-09 11:15:00,28.47,28.49,28.38,28.39,58516.0,25.0211,25.0387,24.942,24.9508,58516.0
2021-09-09 11:20:00,28.39,28.43,28.37,28.42,115049.0,24.9508,24.9859,24.9332,24.9772,115049.0
2021-09-09 11:25:00,28.42,28.44,28.39,28.39,64952.0,24.9772,24.9947,24.9508,24.9508,64952.0
2021-09-09 11:30:00,28.39,28.41,28.37,28.38,64184.0,24.9508,24.9684,24.9332,24.942,64184.0
2021-09-09 11:35:00,28.38,28.4,28.37,28.38,40319.0,24.942,24.9596,24.9332,24.942,40319.0
2021-09-09 11:40:00,28.38,28.39,28.35,28.36,52841.0,24.942,24.9508,24.9156,24.9244,52841.0
2021-09-09 11:45:00,28.35,28.37,28.33,28.35,36467.0,24.9156,24.9332,24.8981,24.9156,36467.0
2021-09-09 11:50:00,28.35,28.4,28.34,28.39,99070.0,24.9156,24.9596,24.9068,24.9508,99070.0
2021-09-09 11:55:00,28.39,28.42,28.36,28.42,99504.0,24.9508,24.9772,24.9244,24.9772,99504.0
2021-09-09 12:00:00,28.41,28.43,28.34,28.34,41033.0,24.9684,24.9859,24.9068,24.9068,41033.0
2021-09-09 12:05:00,28.35,28.39,28.34,28.38,35834.0,24.9156,24.9508,24.9068,24.942,35834.0
2021-09-09 12:10:00,28.38,28.39,28.36,28.38,54447.0,24.942,24.9508,24.9244,24.942,54447.0
2021-09-09 12:15:00,28.39,28.39,28.3,28.35,70541.0,24.9508,24.9508,24.8717,24.9156,70541.0
2021-09-09 12:20:00,28.35,28.37,28.34,28.36,70623.0,24.9156,24.9332,24.9068,24.9244,70623.0
2021-09-09 12:25:00,28.36,28.38,28.34,28.36,65486.0,24.9244,24.942,24.9068,24.9244,65486.0
2021-09-09 12:30:00,28.36,28.38,28.32,28.37,77777.0,24.9244,24.942,24.8893,24.9332,77777.0
2021-09-09 12:35:00,28.37,28.4,28.36,28.36,29598.0,24.9332,24.9596,24.9244,24.9244,29598.0
2021-09-09 12:40:00,28.37,28.38,28.34,28.36,64124.0,24.9332,24.942,24.9068,24.9244,64124.0
2021-09-09 12:45:00,28.35,28.36,28.33,28.36,34362.0,24.9156,24.9244,24.8981,24.9244,34362.0
2021-09-09 12:50:00,28.37,28.38,28.34,28.36,38485.0,24.9332,24.942,24.9068,24.9244,38485.0
2021-09-09 12:55:00,28.35,28.36,28.31,28.33,47365.0,24.9156,24.9244,24.8805,24.8981,47365.0
2021-09-09 13:00:00,28.33,28.38,28.33,28.35,44092.0,24.8981,24.942,24.8981,24.9156,44092.0
2021-09-09 13:05:00,28.36,28.37,28.34,28.35,71240.0,24.9244,24.9332,24.9068,24.9156,71240.0
2021-09-09 13:10:00,28.35,28.42,28.34,28.41,40380.0,24.9156,24.9772,24.9068,24.9684,40380.0
2021-09-09 13:15:00,28.41,28.43,28.37,28.38,53334.0,24.9684,24.9859,24.9332,24.942,53334.0
2021-09-09 13:20:00,28.37,28.37,28.28,28.32,71254.0,24.9332,24.9332,24.8541,24.8893,71254.0
2021-09-09 13:25:00,28.32,28.33,28.27,28.29,62509.0,24.8893,24.8981,24.8453,24.8629,62509.0
2021-09-09 13:30:00,28.28,28.28,28.22,28.27,79806.0,24.8541,24.8541,24.8014,24.8453,79806.0
2021-09-09 13:35:00,28.26,28.29,28.24,28.24,65755.0,24.8365,24.8629,24.819,24.819,65755.0
2021-09-09 13:40:00,28.24,28.25,28.23,28.23,41694.0,24.819,24.8278,24.8102,24.8102,41694.0
2021-09-09 13:45:00,28.23,28.27,28.23,28.25,38437.0,24.8102,24.8453,24.8102,24.8278,38437.0
2021-09-09 13:50:00,28.25,28.27,28.23,28.25,59403.0,24.8278,24.8453,24.8102,24.8278,59403.0
2021-09-09 13:55:00,28.26,28.3,28.24,28.24,69829.0,24.8365,24.8717,24.819,24.819,69829.0
2021-09-09 14:00:00,28.24,28.27,28.17,28.18,80581.0,24.819,24.8453,24.7574,24.7662,80581.0
2021-09-09 14:05:00,28.18,28.25,28.17,28.25,49796.0,24.7662,24.8278,24.7574,24.8278,49796.0
2021-09-09 14:10:00,28.25,28.27,28.23,28.27,38058.0,24.8278,24.8453,24.8102,24.8453,38058.0
2021-09-09 14:15:00,28.28,28.29,28.26,28.27,40694.0,24.8541,24.8629,24.8365,24.8453,40694.0
2021-09-09 14:20:00,28.27,28.29,28.26,28.28,55629.0,24.8453,24.8629,24.8365,24.8541,55629.0
2021-09-09 14:25:00,28.28,28.3,28.27,28.27,72712.0,24.8541,24.8717,24.8453,24.8453,72712.0
2021-09-09 14:30:00,28.28,28.28,28.2,28.2,61070.0,24.8541,24.8541,24.7838,24.7838,61070.0
2021-09-09 14:35:00,28.21,28.22,28.19,28.2,34771.0,24.7926,24.8014,24.775,24.7838,34771.0
2021-09-09 14:40:00,28.21,28.23,28.16,28.19,65752.0,24.7926,24.8102,24.7487,24.775,65752.0
2021-09-09 14:45:00,28.19,28.24,28.18,28.24,64561.0,24.775,24.819,24.7662,24.819,64561.0
2021-09-09 14:50:00,28.24,28.28,28.23,28.26,61380.0,24.819,24.8541,24.8102,24.8365,61380.0
2021-09-09 14:55:00,28.26,28.28,28.24,28.27,56732.0,24.8365,24.8541,24.819,24.8453,56732.0
2021-09-09 15:00:00,28.27,28.3,28.26,28.28,51998.0,24.8453,24.8717,24.8365,24.8541,51998.0
2021-09-09 15:05:00,28.28,28.3,28.24,28.25,69002.0,24.8541,24.8717,24.819,24.8278,69002.0
2021-09-09 15:10:00,28.25,28.28,28.22,28.23,62989.0,24.8278,24.8541,24.8014,24.8102,62989.0
2021-09-09 15:15:00,28.24,28.26,28.22,28.23,49544.0,24.819,24.8365,24.8014,24.8102,49544.0
2021-09-09 15:20:00,28.22,28.26,28.2,28.21,98195.0,24.8014,24.8365,24.7838,24.7926,98195.0
2021-09-09 15:25:00,28.21,28.25,28.18,28.23,122938.0,24.7926,24.8278,24.7662,24.8102,122938.0
2021-09-09 15:30:00,28.23,28.32,28.21,28.29,134333.0,24.8102,24.8893,24.7926,24.8629,134333.0
2021-09-09 15:35:00,28.3,28.35,28.28,28.35,94337.0,24.8717,24.9156,24.8541,24.9156,94337.0
2021-09-09 15:40:00,28.34,28.37,28.32,28.36,97435.0,24.9068,24.9332,24.8893,24.9244,97435.0
2021-09-09 15:45:00,28.36,28.39,28.26,28.27,161696.0,24.9244,24.9508,24.8365,24.8453,161696.0
2021-09-09 15:50:00,28.27,28.27,28.21,28.21,209556.0,24.8453,24.8453,24.7926,24.7926,209556.0
2021-09-09 15:55:00,28.21,28.26,28.2,28.22,439193.0,24.7926,24.8365,24.7838,24.8014,439193.0
2021-09-10 09:30:00,28.39,28.53,28.31,28.39,208834.0,24.9508,25.0738,24.8805,24.9508,208834.0
2021-09-10 09:35:00,28.38,28.45,28.3,28.43,73831.0,24.942,25.0035,24.8717,24.9859,73831.0
2021-09-10 09:40:00,28.43,28.56,28.42,28.48,71596.0,24.9859,25.1002,24.9772,25.0299,71596.0
2021-09-10 09:45:00,28.49,28.58,28.48,28.52,63656.0,25.0387,25.1178,25.0299,25.065,63656.0
2021-09-10 09:50:00,28.51,28.51,28.4,28.41,77648.0,25.0563,25.0563,24.9596,24.9684,77648.0
2021-09-10 09:55:00,28.41,28.44,28.34,28.34,57174.0,24.9684,24.9947,24.9068,24.9068,57174.0
2021-09-10 10:00:00,28.35,28.37,28.29,28.29,82399.0,24.9156,24.9332,24.8629,24.8629,82399.0
2021-09-10 10:05:00,28.3,28.33,28.26,28.28,60364.0,24.8717,24.8981,24.8365,24.8541,60364.0
2021-09-10 10:10:00,28.28,28.31,28.22,28.26,79576.0,24.8541,24.8805,24.8014,24.8365,79576.0
2021-09-10 10:15:00,28.26,28.28,28.24,28.25,50593.0,24.8365,24.8541,24.819,24.8278,50593.0
2021-09-10 10:20:00,28.25,28.27,28.18,28.19,36003.0,24.8278,24.8453,24.7662,24.775,36003.0
2021-09-10 10:25:00,28.19,28.21,28.15,28.18,54276.0,24.775,24.7926,24.7399,24.7662,54276.0
2021-09-10 10:30:00,28.18,28.19,28.05,28.14,78701.0,24.7662,24.775,24.652,24.7311,78701.0
2021-09-10 10:35:00,28.14,28.19,28.13,28.17,136278.0,24.7311,24.775,24.7223,24.7574,136278.0
2021-09-10 10:40:00,28.17,28.22,28.13,28.2,79093.0,24.7574,24.8014,24.7223,24.7838,79093.0
2021-09-10 10:45:00,28.2,28.2,28.12,28.17,50648.0,24.7838,24.7838,24.7135,24.7574,50648.0
2021-09-10 10:50:00,28.17,28.19,28.14,28.14,52991.0,24.7574,24.775,24.7311,24.7311,52991.0
2021-09-10 10:55:00,28.1,28.18,28.1,28.12,49377.0,24.6959,24.7662,24.6959,24.7135,49377.0
2021-09-10 11:00:00,28.12,28.12,28.08,28.08,61596.0,24.7135,24.7135,24.6783,24.6783,61596.0
2021-09-10 11:05:00,28.09,28.1,28.02,28.07,43122.0,24.6871,24.6959,24.6256,24.6696,43122.0
2021-09-10 11:10:00,28.07,28.07,28.02,28.03,65902.0,24.6696,24.6696,24.6256,24.6344,65902.0
2021-09-10 11:15:00,28.04,28.06,27.99,28.0,64267.0,24.6432,24.6608,24.5992,24.608,64267.0
2021-09-10 11:20:00,28.01,28.05,27.98,28.03,58192.0,24.6168,24.652,24.5905,24.6344,58192.0
2021-09-10 11:25:00,28.03,28.15,28.01,28.11,107893.0,24.6344,24.7399,24.6168,24.7047,107893.0
2021-09-10 11:30:00,28.1,28.13,28.06,28.12,41193.0,24.6959,24.7223,24.6608,24.7135,41193.0
2021-09-10 11:35:00,28.13,28.17,28.11,28.15,81025.0,24.7223,24.7574,24.7047,24.7399,81025.0
2021-09-10 11:40:00,28.15,28.18,28.14,28.16,54055.0,24.7399,24.7662,24.7311,24.7487,54055.0
2021-09-10 11:45:00,28.16,28.17,28.07,28.07,62874.0,24.7487,24.7574,24.6696,24.6696,62874.0
2021-09-10 11:50:00,28.07,28.11,28.06,28.09,90420.0,24.6696,24.7047,24.6608,24.6871,90420.0
2021-09-10 11:55:00,28.09,28.15,28.08,28.15,38365.0,24.6871,24.7399,24.6783,24.7399,38365.0
2021-09-10 12:00:00,28.15,28.17,28.1,28.14,72255.0,24.7399,24.7574,24.6959,24.7311,72255.0
2021-09-10 12:05:00,28.14,28.18,28.13,28.18,19942.0,24.7311,24.7662,24.7223,24.7662,19942.0
2021-09-10 12:10:00,28.18,28.18,28.15,28.17,38297.0,24.7662,24.7662,24.7399,24.7574,38297.0
2021-09-10 12:15:00,28.17,28.24,28.16,28.22,67749.0,24.7574,24.819,24.7487,24.8014,67749.0
2021-09-10 12:20:00,28.23,28.26,28.22,28.26,34469.0,24.8102,24.8365,24.8014,24.8365,34469.0
2021-09-10 12:25:00,28.25,28.26,28.22,28.23,25638.0,24.8278,24.8365,24.8014,24.8102,25638.0
2021-09-10 12:30:00,28.24,28.28,28.23,28.28,49594.0,24.819,24.8541,24.8102,24.8541,49594.0
2021-09-10 12:35:00,28.28,28.35,28.27,28.35,57065.0,24.8541,24.9156,24.8453,24.9156,57065.0
2021-09-10 12:40:00,28.35,28.39,28.34,28.38,122533.0,24.9156,24.9508,24.9068,24.942,122533.0
2021-09-10 12:45:00,28.38,28.38,28.34,28.36,52388.0,24.942,24.942,24.9068,24.9244,52388.0
2021-09-10 12:50:00,28.36,28.36,28.27,28.31,115107.0,24.9244,24.9244,24.8453,24.8805,115107.0
2021-09-10 12:55:00,28.3,28.32,28.29,28.3,24939.0,24.8717,24.8893,24.8629,24.8717,24939.0
2021-09-10 13:00:00,28.29,28.34,28.29,28.32,47352.0,24.8629,24.9068,24.8629,24.8893,47352.0
2021-09-10 13:05:00,28.31,28.33,28.29,28.3,29698.0,24.8805,24.8981,24.8629,24.8717,29698.0
2021-09-10 13:10:00,28.3,28.32,28.29,28.32,28637.0,24.8717,24.8893,24.8629,24.8893,28637.0
2021-09-10 13:15:00,28.32,28.32,28.29,28.29,28380.0,24.8893,24.8893,24.8629,24.8629,28380.0
2021-09-10 13:20:00,28.29,28.3,28.26,28.27,40090.0,24.8629,24.8717,24.8365,24.8453,40090.0
2021-09-10 13:25:00,28.26,28.27,28.24,28.24,20984.0,24.8365,24.8453,24.819,24.819,20984.0
2021-09-10 13:30:00,28.25,28.26,28.23,28.25,26395.0,24.8278,24.8365,24.8102,24.8278,26395.0
2021-09-10 13:35:00,28.26,28.28,28.25,28.28,17302.0,24.8365,24.8541,24.8278,24.8541,17302.0
2021-09-10 13:40:00,28.28,28.3,28.25,28.25,35642.0,24.8541,24.8717,24.8278,24.8278,35642.0
2021-09-10 13:45:00,28.25,28.25,28.23,28.23,7578.0,24.8278,24.8278,24.8102,24.8102,7578.0
2021-09-10 13:50:00,28.23,28.24,28.2,28.21,17139.0,24.8102,24.819,24.7838,24.7926,17139.0
2021-09-10 13:55:00,28.21,28.22,28.17,28.18,65747.0,24.7926,24.8014,24.7574,24.7662,65747.0
2021-09-10 14:00:00,28.18,28.2,28.14,28.16,147934.0,24.7662,24.7838,24.7311,24.7487,147934.0
2021-09-10 14:05:00,28.17,28.17,28.12,28.14,37102.0,24.7574,24.7574,24.7135,24.7311,37102.0
2021-09-10 14:10:00,28.14,28.15,28.11,28.14,42938.0,24.7311,24.7399,24.7047,24.7311,42938.0
2021-09-10 14:15:00,28.14,28.14,28.1,28.12,28496.0,24.7311,24.7311,24.6959,24.7135,28496.0
2021-09-10 14:20:00,28.12,28.12,28.1,28.12,20028.0,24.7135,24.7135,24.6959,24.7135,20028.0
2021-09-10 14:25:00,28.12,28.15,28.08,28.09,114793.0,24.7135,24.7399,24.6783,24.6871,114793.0
2021-09-10 14:30:00,28.09,28.12,28.07,28.08,73737.0,24.6871,24.7135,24.6696,24.6783,73737.0
2021-09-10 14:35:00,28.08,28.1,28.07,28.09,13069.0,24.6783,24.6959,24.6696,24.6871,13069.0
2021-09-10 14:40:00,28.1,28.13,28.07,28.12,47005.0,24.6959,24.7223,24.6696,24.7135,47005.0
2021-09-10 14:45:00,28.12,28.13,28.11,28.12,32214.0,24.7135,24.7223,24.7047,24.7135,32214.0
2021-09-10 14:50:00,28.12,28.13,28.1,28.12,48131.0,24.7135,24.7223,24.6959,24.7135,48131.0
2021-09-10 14:55:00,28.12,28.14,28.11,28.12,54252.0,24.7135,24.7311,24.7047,24.7135,54252.0
2021-09-10 15:00:00,28.12,28.14,28.09,28.14,57313.0,24.7135,24.7311,24.6871,24.7311,57313.0
2021-09-10 15:05:00,28.13,28.16,28.13,28.14,111414.0,24.7223,24.7487,24.7223,24.7311,111414.0
2021-09-10 15:10:00,28.14,28.18,28.13,28.18,291376.0,24.7311,24.7662,24.7223,24.7662,291376.0
2021-09-10 15:15:00,28.18,28.24,28.16,28.18,126220.0,24.7662,24.819,24.7487,24.7662,126220.0
2021-09-10 15:20:00,28.18,28.21,28.15,28.19,76209.0,24.7662,24.7926,24.7399,24.775,76209.0
2021-09-10 15:25:00,28.19,28.22,28.16,28.18,97625.0,24.775,24.8014,24.7487,24.7662,97625.0
2021-09-10 15:30:00,28.18,28.18,28.1,28.11,75803.0,24.7662,24.7662,24.6959,24.7047,75803.0
2021-09-10 15:35:00,28.11,28.12,28.07,28.11,98795.0,24.7047,24.7135,24.6696,24.7047,98795.0
2021-09-10 15:40:00,28.1,28.15,28.09,28.14,120113.0,24.6959,24.7399,24.6871,24.7311,120113.0
2021-09-10 15:45:00,28.14,28.14,28.08,28.09,195927.0,24.7311,24.7311,24.6783,24.6871,195927.0
2021-09-10 15:50:00,28.09,28.09,28.03,28.04,168989.0,24.6871,24.6871,24.6344,24.6432,168989.0
2021-09-10 15:55:00,28.04,28.04,27.98,28.0,617365.0,24.6432,24.6432,24.5905,24.608,617365.0
2021-09-13 09:30:00,28.21,28.43,28.21,28.37,218620.0,24.7926,24.9859,24.7926,24.9332,218620.0
2021-09-13 09:35:00,28.36,28.47,28.35,28.47,122433.0,24.9244,25.0211,24.9156,25.0211,122433.0
2021-09-13 09:40:00,28.47,28.47,28.36,28.39,104754.0,25.0211,25.0211,24.9244,24.9508,104754.0
2021-09-13 09:45:00,28.4,28.4,28.29,28.32,92563.0,24.9596,24.9596,24.8629,24.8893,92563.0
2021-09-13 09:50:00,28.32,28.39,28.31,28.36,99053.0,24.8893,24.9508,24.8805,24.9244,99053.0
2021-09-13 09:55:00,28.36,28.37,28.27,28.28,109014.0,24.9244,24.9332,24.8453,24.8541,109014.0
2021-09-13 10:00:00,28.27,28.33,28.2,28.24,111621.0,24.8453,24.8981,24.7838,24.819,111621.0
2021-09-13 10:05:00,28.23,28.34,28.23,28.3,154866.0,24.8102,24.9068,24.8102,24.8717,154866.0
2021-09-13 10:10:00,28.3,28.31,28.23,28.29,94207.0,24.8717,24.8805,24.8102,24.8629,94207.0
2021-09-13 10:15:00,28.29,28.42,28.28,28.42,90538.0,24.8629,24.9772,24.8541,24.9772,90538.0
2021-09-13 10:20:00,28.43,28.45,28.31,28.34,109567.0,24.9859,25.0035,24.8805,24.9068,109567.0
2021-09-13 10:25:00,28.34,28.39,28.3,28.36,112728.0,24.9068,24.9508,24.8717,24.9244,112728.0
2021-09-13 10:30:00,28.36,28.38,28.31,28.35,84464.0,24.9244,24.942,24.8805,24.9156,84464.0
2021-09-13 10:35:00,28.34,28.44,28.32,28.43,80005.0,24.9068,24.9947,24.8893,24.9859,80005.0
2021-09-13 10:40:00,28.43,28.45,28.41,28.42,115919.0,24.9859,25.0035,24.9684,24.9772,115919.0
2021-09-13 10:45:00,28.42,28.45,28.34,28.35,454834.0,24.9772,25.0035,24.9068,24.9156,454834.0
2021-09-13 10:50:00,28.34,28.35,28.27,28.28,90069.0,24.9068,24.9156,24.8453,24.8541,90069.0
2021-09-13 10:55:00,28.28,28.28,28.21,28.23,60068.0,24.8541,24.8541,24.7926,24.8102,60068.0
2021-09-13 11:00:00,28.23,28.23,28.14,28.15,89435.0,24.8102,24.8102,24.7311,24.7399,89435.0
2021-09-13 11:05:00,28.15,28.2,28.13,28.18,56610.0,24.7399,24.7838,24.7223,24.7662,56610.0
2021-09-13 11:10:00,28.18,28.24,28.13,28.17,101510.0,24.7662,24.819,24.7223,24.7574,101510.0
2021-09-13 11:15:00,28.16,28.19,28.13,28.17,69703.0,24.7487,24.775,24.7223,24.7574,69703.0
2021-09-13 11:20:00,28.17,28.25,28.16,28.25,41603.0,24.7574,24.8278,24.7487,24.8278,41603.0
2021-09-13 11:25:00,28.25,28.26,28.21,28.26,48105.0,24.8278,24.8365,24.7926,24.8365,48105.0
2021-09-13 11:30:00,28.25,28.33,28.24,28.33,62110.0,24.8278,24.8981,24.819,24.8981,62110.0
2021-09-13 11:35:00,28.33,28.35,28.29,28.35,55191.0,24.8981,24.9156,24.8629,24.9156,55191.0
2021-09-13 11:40:00,28.34,28.36,28.31,28.34,52470.0,24.9068,24.9244,24.8805,24.9068,52470.0
2021-09-13 11:45:00,28.34,28.38,28.31,28.31,44140.0,24.9068,24.942,24.8805,24.8805,44140.0
2021-09-13 11:50:00,28.31,28.33,28.28,28.33,40644.0,24.8805,24.8981,24.8541,24.8981,40644.0
2021-09-13 11:55:00,28.32,28.39,28.32,28.36,52634.0,24.8893,24.9508,24.8893,24.9244,52634.0
2021-09-13 12:00:00,28.36,28.37,28.32,28.35,46254.0,24.9244,24.9332,24.8893,24.9156,46254.0
2021-09-13 12:05:00,28.35,28.4,28.35,28.39,33480.0,24.9156,24.9596,24.9156,24.9508,33480.0
2021-09-13 12:10:00,28.39,28.43,28.38,28.41,50506.0,24.9508,24.9859,24.942,24.9684,50506.0
2021-09-13 12:15:00,28.41,28.41,28.36,28.38,37547.0,24.9684,24.9684,24.9244,24.942,37547.0
2021-09-13 12:20:00,28.38,28.44,28.38,28.42,76187.0,24.942,24.9947,24.942,24.9772,76187.0
2021-09-13 12:25:00,28.42,28.45,28.42,28.45,44408.0,24.9772,25.0035,24.9772,25.0035,44408.0
2021-09-13 12:30:00,28.44,28.44,28.39,28.4,54940.0,24.9947,24.9947,24.9508,24.9596,54940.0
2021-09-13 12:35:00,28.4,28.43,28.39,28.42,42234.0,24.9596,24.9859,24.9508,24.9772,42234.0
2021-09-13 12:40:00,28.42,28.44,28.37,28.37,63574.0,24.9772,24.9947,24.9332,24.9332,63574.0
2021-09-13 12:45:00,28.37,28.4,28.37,28.4,35095.0,24.9332,24.9596,24.9332,24.9596,35095.0
2021-09-13 12:50:00,28.4,28.44,28.39,28.43,62272.0,24.9596,24.9947,24.9508,24.9859,62272.0
2021-09-13 12:55:00,28.44,28.47,28.42,28.45,69077.0,24.9947,25.0211,24.9772,25.0035,69077.0
2021-09-13 13:00:00,28.45,28.47,28.42,28.42,38193.0,25.0035,25.0211,24.9772,24.9772,38193.0
2021-09-13 13:05:00,28.42,28.47,28.42,28.45,50229.0,24.9772,25.0211,24.9772,25.0035,50229.0
2021-09-13 13:10:00,28.45,28.45,28.38,28.38,38016.0,25.0035,25.0035,24.942,24.942,38016.0
2021-09-13 13:15:00,28.39,28.39,28.33,28.33,21804.0,24.9508,24.9508,24.8981,24.8981,21804.0
2021-09-13 13:20:00,28.33,28.36,28.31,28.35,36541.0,24.8981,24.9244,24.8805,24.9156,36541.0
2021-09-13 13:25:00,28.34,28.34,28.28,28.29,39528.0,24.9068,24.9068,24.8541,24.8629,39528.0
2021-09-13 13:30:00,28.29,28.3,28.27,28.28,44552.0,24.8629,24.8717,24.8453,24.8541,44552.0
2021-09-13 13:35:00,28.27,28.3,28.27,28.27,37380.0,24.8453,24.8717,24.8453,24.8453,37380.0
2021-09-13 13:40:00,28.28,28.29,28.23,28.24,41918.0,24.8541,24.8629,24.8102,24.819,41918.0
2021-09-13 13:45:00,28.24,28.28,28.23,28.28,34647.0,24.819,24.8541,24.8102,24.8541,34647.0
2021-09-13 13:50:00,28.27,28.27,28.22,28.25,37897.0,24.8453,24.8453,24.8014,24.8278,37897.0
2021-09-13 13:55:00,28.25,28.26,28.23,28.26,36184.0,24.8278,24.8365,24.8102,24.8365,36184.0
2021-09-13 14:00:00,28.26,28.31,28.25,28.29,44031.0,24.8365,24.8805,24.8278,24.8629,44031.0
2021-09-13 14:05:00,28.29,28.32,28.29,28.31,29201.0,24.8629,24.8893,24.8629,24.8805,29201.0
2021-09-13 14:10:00,28.32,28.32,28.26,28.28,39677.0,24.8893,24.8893,24.8365,24.8541,39677.0
2021-09-13 14:15:00,28.27,28.32,28.25,28.31,59035.0,24.8453,24.8893,24.8278,24.8805,59035.0
2021-09-13 14:20:00,28.31,28.31,28.24,28.26,64844.0,24.8805,24.8805,24.819,24.8365,64844.0
2021-09-13 14:25:00,28.26,28.27,28.2,28.21,115463.0,24.8365,24.8453,24.7838,24.7926,115463.0
2021-09-13 14:30:00,28.21,28.22,28.15,28.18,167842.0,24.7926,24.8014,24.7399,24.7662,167842.0
2021-09-13 14:35:00,28.18,28.18,28.12,28.12,50229.0,24.7662,24.7662,24.7135,24.7135,50229.0
2021-09-13 14:40:00,28.13,28.18,28.12,28.18,63028.0,24.7223,24.7662,24.7135,24.7662,63028.0
2021-09-13 14:45:00,28.17,28.23,28.17,28.21,64303.0,24.7574,24.8102,24.7574,24.7926,64303.0
2021-09-13 14:50:00,28.21,28.23,28.19,28.2,63181.0,24.7926,24.8102,24.775,24.7838,63181.0
2021-09-13 14:55:00,28.2,28.23,28.18,28.21,46989.0,24.7838,24.8102,24.7662,24.7926,46989.0
2021-09-13 15:00:00,28.22,28.23,28.15,28.17,41318.0,24.8014,24.8102,24.7399,24.7574,41318.0
2021-09-13 15:05:00,28.17,28.23,28.16,28.22,71221.0,24.7574,24.8102,24.7487,24.8014,71221.0
2021-09-13 15:10:00,28.23,28.28,28.22,28.26,187692.0,24.8102,24.8541,24.8014,24.8365,187692.0
2021-09-13 15:15:00,28.25,28.25,28.19,28.22,120682.0,24.8278,24.8278,24.775,24.8014,120682.0
2021-09-13 15:20:00,28.21,28.26,28.2,28.25,97347.0,24.7926,24.8365,24.7838,24.8278,97347.0
2021-09-13 15:25:00,28.25,28.31,28.23,28.3,70557.0,24.8278,24.8805,24.8102,24.8717,70557.0
2021-09-13 15:30:00,28.3,28.34,28.26,28.33,135157.0,24.8717,24.9068,24.8365,24.8981,135157.0
2021-09-13 15:35:00,28.33,28.37,28.31,28.37,106553.0,24.8981,24.9332,24.8805,24.9332,106553.0
2021-09-13 15:40:00,28.37,28.37,28.32,28.32,130612.0,24.9332,24.9332,24.8893,24.8893,130612.0
2021-09-13 15:45:00,28.32,28.35,28.29,28.3,111895.0,24.8893,24.9156,24.8629,24.8717,111895.0
2021-09-13 15:50:00,28.31,28.36,28.3,28.35,116823.0,24.8805,24.9244,24.8717,24.9156,116823.0
2021-09-13 15:55:00,28.35,28.38,28.33,28.38,346650.0,24.9156,24.942,24.8981,24.942,346650.0
2021-09-14 09:30:00,28.47,28.47,28.28,28.29,136016.0,25.0211,25.0211,24.8541,24.8629,136016.0
2021-09-14 09:35:00,28.27,28.37,28.26,28.33,57763.0,24.8453,24.9332,24.8365,24.8981,57763.0
2021-09-14 09:40:00,28.31,28.31,28.17,28.19,83341.0,24.8805,24.8805,24.7574,24.775,83341.0
2021-09-14 09:45:00,28.19,28.2,28.15,28.19,54257.0,24.775,24.7838,24.7399,24.775,54257.0
2021-09-14 09:50:00,28.19,28.25,28.17,28.18,69735.0,24.775,24.8278,24.7574,24.7662,69735.0
2021-09-14 09:55:00,28.16,28.2,28.1,28.13,52246.0,24.7487,24.7838,24.6959,24.7223,52246.0
2021-09-14 10:00:00,28.13,28.13,28.04,28.08,54170.0,24.7223,24.7223,24.6432,24.6783,54170.0
2021-09-14 10:05:00,28.08,28.13,28.07,28.09,48109.0,24.6783,24.7223,24.6696,24.6871,48109.0
2021-09-14 10:10:00,28.09,28.09,28.02,28.03,50664.0,24.6871,24.6871,24.6256,24.6344,50664.0
2021-09-14 10:15:00,28.02,28.05,28.0,28.01,69788.0,24.6256,24.652,24.608,24.6168,69788.0
2021-09-14 10:20:00,28.02,28.03,27.9,27.9,85351.0,24.6256,24.6344,24.5202,24.5202,85351.0
2021-09-14 10:25:00,27.91,27.93,27.88,27.9,66724.0,24.5289,24.5465,24.5026,24.5202,66724.0
2021-09-14 10:30:00,27.89,27.89,27.85,27.87,45124.0,24.5114,24.5114,24.4762,24.4938,45124.0
2021-09-14 10:35:00,27.87,27.92,27.82,27.84,56872.0,24.4938,24.5377,24.4498,24.4674,56872.0
2021-09-14 10:40:00,27.83,27.85,27.81,27.84,51312.0,24.4586,24.4762,24.4411,24.4674,51312.0
2021-09-14 10:45:00,27.84,27.91,27.83,27.91,51808.0,24.4674,24.5289,24.4586,24.5289,51808.0
2021-09-14 10:50:00,27.9,27.9,27.81,27.87,80930.0,24.5202,24.5202,24.4411,24.4938,80930.0
2021-09-14 10:55:00,27.88,27.88,27.83,27.86,45765.0,24.5026,24.5026,24.4586,24.485,45765.0
2021-09-14 11:00:00,27.86,27.88,27.85,27.87,25391.0,24.485,24.5026,24.4762,24.4938,25391.0
2021-09-14 11:05:00,27.86,27.88,27.84,27.88,32463.0,24.485,24.5026,24.4674,24.5026,32463.0
2021-09-14 11:10:00,27.88,27.89,27.84,27.88,39798.0,24.5026,24.5114,24.4674,24.5026,39798.0
2021-09-14 11:15:00,27.89,27.92,27.87,27.91,71083.0,24.5114,24.5377,24.4938,24.5289,71083.0
2021-09-14 11:20:00,27.91,27.95,27.9,27.95,33368.0,24.5289,24.5641,24.5202,24.5641,33368.0
2021-09-14 11:25:00,27.95,27.98,27.94,27.98,35775.0,24.5641,24.5905,24.5553,24.5905,35775.0
2021-09-14 11:30:00,27.98,28.01,27.97,28.0,130743.0,24.5905,24.6168,24.5817,24.608,130743.0
2021-09-14 11:35:00,28.01,28.01,27.98,28.0,75736.0,24.6168,24.6168,24.5905,24.608,75736.0
2021-09-14 11:40:00,28.0,28.01,27.95,27.98,44662.0,24.608,24.6168,24.5641,24.5905,44662.0
2021-09-14 11:45:00,27.97,27.97,27.92,27.94,30824.0,24.5817,24.5817,24.5377,24.5553,30824.0
2021-09-14 11:50:00,27.94,27.95,27.91,27.92,20607.0,24.5553,24.5641,24.5289,24.5377,20607.0
2021-09-14 11:55:00,27.91,27.96,27.91,27.96,53725.0,24.5289,24.5729,24.5289,24.5729,53725.0
2021-09-14 12:00:00,27.95,28.0,27.94,28.0,49532.0,24.5641,24.608,24.5553,24.608,49532.0
2021-09-14 12:05:00,28.0,28.05,27.99,28.04,36007.0,24.608,24.652,24.5992,24.6432,36007.0
2021-09-14 12:10:00,28.05,28.05,28.03,28.04,31720.0,24.652,24.652,24.6344,24.6432,31720.0
2021-09-14 12:15:00,28.03,28.04,27.96,27.96,28816.0,24.6344,24.6432,24.5729,24.5729,28816.0
2021-09-14 12:20:00,27.96,28.0,27.95,27.99,26799.0,24.5729,24.608,24.5641,24.5992,26799.0
2021-09-14 12:25:00,27.99,27.99,27.95,27.95,30387.0,24.5992,24.5992,24.5641,24.5641,30387.0
2021-09-14 12:30:00,27.94,27.94,27.91,27.92,19986.0,24.5553,24.5553,24.5289,24.5377,19986.0
2021-09-14 12:35:00,27.93,27.94,27.91,27.91,36054.0,24.5465,24.5553,24.5289,24.5289,36054.0
2021-09-14 12:40:00,27.91,27.92,27.89,27.89,26963.0,24.5289,24.5377,24.5114,24.5114,26963.0
2021-09-14 12:45:00,27.89,27.92,27.89,27.89,43003.0,24.5114,24.5377,24.5114,24.5114,43003.0
2021-09-14 12:50:00,27.88,27.88,27.85,27.86,28821.0,24.5026,24.5026,24.4762,24.485,28821.0
2021-09-14 12:55:00,27.86,27.88,27.84,27.85,35476.0,24.485,24.5026,24.4674,24.4762,35476.0
2021-09-14 13:00:00,27.85,27.92,27.84,27.89,82997.0,24.4762,24.5377,24.4674,24.5114,82997.0
2021-09-14 13:05:00,27.89,27.9,27.85,27.86,96406.0,24.5114,24.5202,24.4762,24.485,96406.0
2021-09-14 13:10:00,27.85,27.89,27.84,27.85,40517.0,24.4762,24.5114,24.4674,24.4762,40517.0
2021-09-14 13:15:00,27.85,27.87,27.84,27.86,35491.0,24.4762,24.4938,24.4674,24.485,35491.0
2021-09-14 13:20:00,27.86,27.89,27.85,27.89,31919.0,24.485,24.5114,24.4762,24.5114,31919.0
2021-09-14 13:25:00,27.9,27.92,27.89,27.92,17199.0,24.5202,24.5377,24.5114,24.5377,17199.0
2021-09-14 13:30:00,27.92,27.92,27.86,27.86,39951.0,24.5377,24.5377,24.485,24.485,39951.0
2021-09-14 13:35:00,27.86,27.87,27.85,27.86,31810.0,24.485,24.4938,24.4762,24.485,31810.0
2021-09-14 13:40:00,27.86,27.89,27.86,27.89,13642.0,24.485,24.5114,24.485,24.5114,13642.0
2021-09-14 13:45:00,27.88,27.9,27.83,27.84,30393.0,24.5026,24.5202,24.4586,24.4674,30393.0
2021-09-14 13:50:00,27.84,27.86,27.82,27.86,18471.0,24.4674,24.485,24.4498,24.485,18471.0
2021-09-14 13:55:00,27.86,27.86,27.81,27.82,30091.0,24.485,24.485,24.4411,24.4498,30091.0
2021-09-14 14:00:00,27.82,27.83,27.8,27.82,46497.0,24.4498,24.4586,24.4323,24.4498,46497.0
2021-09-14 14:05:00,27.82,27.82,27.78,27.79,42814.0,24.4498,24.4498,24.4147,24.4235,42814.0
2021-09-14 14:10:00,27.78,27.81,27.76,27.77,33165.0,24.4147,24.4411,24.3971,24.4059,33165.0
2021-09-14 14:15:00,27.76,27.76,27.72,27.73,36793.0,24.3971,24.3971,24.362,24.3707,36793.0
2021-09-14 14:20:00,27.72,27.74,27.68,27.69,57942.0,24.362,24.3795,24.3268,24.3356,57942.0
2021-09-14 14:25:00,27.69,27.69,27.65,27.68,29878.0,24.3356,24.3356,24.3004,24.3268,29878.0
2021-09-14 14:30:00,27.68,27.68,27.6,27.61,125170.0,24.3268,24.3268,24.2565,24.2653,125170.0
2021-09-14 14:35:00,27.6,27.62,27.58,27.61,67377.0,24.2565,24.2741,24.2389,24.2653,67377.0
2021-09-14 14:40:00,27.61,27.64,27.55,27.58,123759.0,24.2653,24.2916,24.2126,24.2389,123759.0
2021-09-14 14:45:00,27.58,27.59,27.54,27.55,42380.0,24.2389,24.2477,24.2038,24.2126,42380.0
2021-09-14 14:50:00,27.54,27.57,27.52,27.56,55593.0,24.2038,24.2301,24.1862,24.2213,55593.0
2021-09-14 14:55:00,27.56,27.59,27.55,27.58,40405.0,24.2213,24.2477,24.2126,24.2389,40405.0
2021-09-14 15:00:00,27.59,27.59,27.54,27.55,48815.0,24.2477,24.2477,24.2038,24.2126,48815.0
2021-09-14 15:05:00,27.55,27.57,27.54,27.54,51172.0,24.2126,24.2301,24.2038,24.2038,51172.0
2021-09-14 15:10:00,27.55,27.55,27.51,27.52,55855.0,24.2126,24.2126,24.1774,24.1862,55855.0
2021-09-14 15:15:00,27.51,27.54,27.49,27.51,69908.0,24.1774,24.2038,24.1598,24.1774,69908.0
2021-09-14 15:20:00,27.52,27.57,27.5,27.54,329430.0,24.1862,24.2301,24.1686,24.2038,329430.0
2021-09-14 15:25:00,27.54,27.54,27.5,27.51,57685.0,24.2038,24.2038,24.1686,24.1774,57685.0
2021-09-14 15:30:00,27.51,27.54,27.48,27.53,77967.0,24.1774,24.2038,24.151,24.195,77967.0
2021-09-14 15:35:00,27.53,27.55,27.49,27.55,86026.0,24.195,24.2126,24.1598,24.2126,86026.0
2021-09-14 15:40:00,27.54,27.62,27.52,27.61,116698.0,24.2038,24.2741,24.1862,24.2653,116698.0
2021-09-14 15:45:00,27.6,27.63,27.52,27.53,117363.0,24.2565,24.2829,24.1862,24.195,117363.0
2021-09-14 15:50:00,27.53,27.63,27.51,27.62,210078.0,24.195,24.2829,24.1774,24.2741,210078.0
2021-09-14 15:55:00,27.61,27.62,27.55,27.58,571873.0,24.2653,24.2741,24.2126,24.2389,571873.0
2021-09-15 09:30:00,27.55,27.58,27.38,27.42,120818.0,24.2126,24.2389,24.0631,24.0983,120818.0
2021-09-15 09:35:00,27.42,27.56,27.39,27.54,70627.0,24.0983,24.2213,24.0719,24.2038,70627.0
2021-09-15 09:40:00,27.53,27.62,27.53,27.59,58907.0,24.195,24.2741,24.195,24.2477,58907.0
2021-09-15 09:45:00,27.59,27.71,27.59,27.7,51432.0,24.2477,24.3532,24.2477,24.3444,51432.0
2021-09-15 09:50:00,27.71,27.73,27.64,27.68,60154.0,24.3532,24.3707,24.2916,24.3268,60154.0
2021-09-15 09:55:00,27.68,27.73,27.66,27.73,43398.0,24.3268,24.3707,24.3092,24.3707,43398.0
2021-09-15 10:00:00,27.73,27.86,27.72,27.85,99082.0,24.3707,24.485,24.362,24.4762,99082.0
2021-09-15 10:05:00,27.84,27.85,27.73,27.76,99091.0,24.4674,24.4762,24.3707,24.3971,99091.0
2021-09-15 10:10:00,27.77,27.78,27.66,27.68,36203.0,24.4059,24.4147,24.3092,24.3268,36203.0
2021-09-15 10:15:00,27.68,27.68,27.59,27.66,76051.0,24.3268,24.3268,24.2477,24.3092,76051.0
2021-09-15 10:20:00,27.67,27.69,27.63,27.69,62261.0,24.318,24.3356,24.2829,24.3356,62261.0
2021-09-15 10:25:00,27.68,27.73,27.68,27.71,61611.0,24.3268,24.3707,24.3268,24.3532,61611.0
2021-09-15 10:30:00,27.7,27.79,27.69,27.72,72334.0,24.3444,24.4235,24.3356,24.362,72334.0
2021-09-15 10:35:00,27.73,27.75,27.64,27.68,108318.0,24.3707,24.3883,24.2916,24.3268,108318.0
2021-09-15 10:40:00,27.68,27.69,27.6,27.62,40548.0,24.3268,24.3356,24.2565,24.2741,40548.0
2021-09-15 10:45:00,27.63,27.64,27.57,27.62,68505.0,24.2829,24.2916,24.2301,24.2741,68505.0
2021-09-15 10:50:00,27.63,27.65,27.61,27.61,73480.0,24.2829,24.3004,24.2653,24.2653,73480.0
2021-09-15 10:55:00,27.61,27.68,27.61,27.68,34539.0,24.2653,24.3268,24.2653,24.3268,34539.0
2021-09-15 11:00:00,27.68,27.75,27.68,27.74,54634.0,24.3268,24.3883,24.3268,24.3795,54634.0
2021-09-15 11:05:00,27.74,27.78,27.73,27.76,32722.0,24.3795,24.4147,24.3707,24.3971,32722.0
2021-09-15 11:10:00,27.76,27.76,27.72,27.74,36745.0,24.3971,24.3971,24.362,24.3795,36745.0
2021-09-15 11:15:00,27.75,27.79,27.74,27.78,30684.0,24.3883,24.4235,24.3795,24.4147,30684.0
2021-09-15 11:20:00,27.77,27.87,27.76,27.85,65678.0,24.4059,24.4938,24.3971,24.4762,65678.0
2021-09-15 11:25:00,27.86,27.87,27.83,27.85,48293.0,24.485,24.4938,24.4586,24.4762,48293.0
2021-09-15 11:30:00,27.85,27.85,27.8,27.83,51234.0,24.4762,24.4762,24.4323,24.4586,51234.0
2021-09-15 11:35:00,27.83,27.85,27.79,27.8,35072.0,24.4586,24.4762,24.4235,24.4323,35072.0
2021-09-15 11:40:00,27.8,27.83,27.79,27.79,33215.0,24.4323,24.4586,24.4235,24.4235,33215.0
2021-09-15 11:45:00,27.79,27.8,27.75,27.79,38684.0,24.4235,24.4323,24.3883,24.4235,38684.0
2021-09-15 11:50:00,27.79,27.79,27.77,27.79,27341.0,24.4235,24.4235,24.4059,24.4235,27341.0
2021-09-15 11:55:00,27.78,27.81,27.77,27.8,26868.0,24.4147,24.4411,24.4059,24.4323,26868.0
2021-09-15 12:00:00,27.8,27.81,27.73,27.73,30705.0,24.4323,24.4411,24.3707,24.3707,30705.0
2021-09-15 12:05:00,27.73,27.73,27.67,27.69,51763.0,24.3707,24.3707,24.318,24.3356,51763.0
2021-09-15 12:10:00,27.68,27.7,27.66,27.66,33934.0,24.3268,24.3444,24.3092,24.3092,33934.0
2021-09-15 12:15:00,27.67,27.75,27.66,27.75,45667.0,24.318,24.3883,24.3092,24.3883,45667.0
2021-09-15 12:20:00,27.75,27.77,27.72,27.75,29391.0,24.3883,24.4059,24.362,24.3883,29391.0
2021-09-15 12:25:00,27.76,27.76,27.73,27.74,31336.0,24.3971,24.3971,24.3707,24.3795,31336.0
2021-09-15 12:30:00,27.74,27.77,27.73,27.76,33623.0,24.3795,24.4059,24.3707,24.3971,33623.0
2021-09-15 12:35:00,27.76,27.81,27.75,27.79,50945.0,24.3971,24.4411,24.3883,24.4235,50945.0
2021-09-15 12:40:00,27.8,27.89,27.79,27.89,76293.0,24.4323,24.5114,24.4235,24.5114,76293.0
2021-09-15 12:45:00,27.89,27.89,27.8,27.83,60465.0,24.5114,24.5114,24.4323,24.4586,60465.0
2021-09-15 12:50:00,27.83,27.83,27.8,27.81,27818.0,24.4586,24.4586,24.4323,24.4411,27818.0
2021-09-15 12:55:00,27.81,27.85,27.8,27.83,34514.0,24.4411,24.4762,24.4323,24.4586,34514.0
2021-09-15 13:00:00,27.83,27.85,27.81,27.85,22943.0,24.4586,24.4762,24.4411,24.4762,22943.0
2021-09-15 13:05:00,27.85,27.87,27.81,27.81,38151.0,24.4762,24.4938,24.4411,24.4411,38151.0
2021-09-15 13:10:00,27.82,27.87,27.82,27.87,20068.0,24.4498,24.4938,24.4498,24.4938,20068.0
2021-09-15 13:15:00,27.87,27.88,27.85,27.88,42977.0,24.4938,24.5026,24.4762,24.5026,42977.0
2021-09-15 13:20:00,27.88,27.9,27.85,27.87,37514.0,24.5026,24.5202,24.4762,24.4938,37514.0
2021-09-15 13:25:00,27.87,27.89,27.85,27.87,36887.0,24.4938,24.5114,24.4762,24.4938,36887.0
2021-09-15 13:30:00,27.88,27.91,27.87,27.91,17169.0,24.5026,24.5289,24.4938,24.5289,17169.0
2021-09-15 13:35:00,27.91,27.92,27.89,27.91,35790.0,24.5289,24.5377,24.5114,24.5289,35790.0
2021-09-15 13:40:00,27.91,27.96,27.9,27.95,56565.0,24.5289,24.5729,24.5202,24.5641,56565.0
2021-09-15 13:45:00,27.96,27.97,27.94,27.97,28870.0,24.5729,24.5817,24.5553,24.5817,28870.0
2021-09-15 13:50:00,27.97,27.99,27.95,27.96,60795.0,24.5817,24.5992,24.5641,24.5729,60795.0
2021-09-15 13:55:00,27.96,27.97,27.89,27.91,51141.0,24.5729,24.5817,24.5114,24.5289,51141.0
2021-09-15 14:00:00,27.91,27.92,27.88,27.91,40930.0,24.5289,24.5377,24.5026,24.5289,40930.0
2021-09-15 14:05:00,27.91,27.95,27.9,27.93,53516.0,24.5289,24.5641,24.5202,24.5465,53516.0
2021-09-15 14:10:00,27.92,27.94,27.9,27.9,27289.0,24.5377,24.5553,24.5202,24.5202,27289.0
2021-09-15 14:15:00,27.91,27.93,27.89,27.9,44187.0,24.5289,24.5465,24.5114,24.5202,44187.0
2021-09-15 14:20:00,27.9,27.91,27.88,27.89,17183.0,24.5202,24.5289,24.5026,24.5114,17183.0
2021-09-15 14:25:00,27.89,27.93,27.89,27.89,44427.0,24.5114,24.5465,24.5114,24.5114,44427.0
2021-09-15 14:30:00,27.89,27.92,27.89,27.92,28128.0,24.5114,24.5377,24.5114,24.5377,28128.0
2021-09-15 14:35:00,27.92,27.96,27.92,27.95,66859.0,24.5377,24.5729,24.5377,24.5641,66859.0
2021-09-15 14:40:00,27.96,27.96,27.89,27.89,51690.0,24.5729,24.5729,24.5114,24.5114,51690.0
2021-09-15 14:45:00,27.9,27.93,27.9,27.91,20377.0,24.5202,24.5465,24.5202,24.5289,20377.0
2021-09-15 14:50:00,27.92,27.94,27.91,27.94,50019.0,24.5377,24.5553,24.5289,24.5553,50019.0
2021-09-15 14:55:00,27.94,27.95,27.9,27.91,40820.0,24.5553,24.5641,24.5202,24.5289,40820.0
2021-09-15 15:00:00,27.92,27.95,27.9,27.95,37935.0,24.5377,24.5641,24.5202,24.5641,37935.0
2021-09-15 15:05:00,27.95,27.98,27.94,27.98,42126.0,24.5641,24.5905,24.5553,24.5905,42126.0
2021-09-15 15:10:00,27.98,28.01,27.97,28.01,62990.0,24.5905,24.6168,24.5817,24.6168,62990.0
2021-09-15 15:15:00,28.02,28.06,28.0,28.04,82201.0,24.6256,24.6608,24.608,24.6432,82201.0
2021-09-15 15:20:00,28.03,28.06,27.99,28.02,54033.0,24.6344,24.6608,24.5992,24.6256,54033.0
2021-09-15 15:25:00,28.02,28.04,28.01,28.02,80072.0,24.6256,24.6432,24.6168,24.6256,80072.0
2021-09-15 15:30:00,28.02,28.04,27.98,27.98,92079.0,24.6256,24.6432,24.5905,24.5905,92079.0
2021-09-15 15:35:00,27.98,28.05,27.98,28.03,118616.0,24.5905,24.652,24.5905,24.6344,118616.0
2021-09-15 15:40:00,28.04,28.08,28.03,28.05,160861.0,24.6432,24.6783,24.6344,24.652,160861.0
2021-09-15 15:45:00,28.05,28.08,28.01,28.02,149731.0,24.652,24.6783,24.6168,24.6256,149731.0
2021-09-15 15:50:00,28.01,28.05,27.99,28.04,166005.0,24.6168,24.652,24.5992,24.6432,166005.0
2021-09-15 15:55:00,28.04,28.04,27.93,27.94,683981.0,24.6432,24.6432,24.5465,24.5553,683981.0
2021-09-16 09:30:00,27.96,28.16,27.9,28.13,124770.0,24.5729,24.7487,24.5202,24.7223,124770.0
2021-09-16 09:35:00,28.13,28.17,28.08,28.17,73777.0,24.7223,24.7574,24.6783,24.7574,73777.0
2021-09-16 09:40:00,28.16,28.17,28.09,28.17,61316.0,24.7487,24.7574,24.6871,24.7574,61316.0
2021-09-16 09:45:00,28.17,28.19,28.08,28.1,52523.0,24.7574,24.775,24.6783,24.6959,52523.0
2021-09-16 09:50:00,28.11,28.15,28.02,28.03,117174.0,24.7047,24.7399,24.6256,24.6344,117174.0
2021-09-16 09:55:00,28.03,28.08,28.0,28.07,64071.0,24.6344,24.6783,24.608,24.6696,64071.0
2021-09-16 10:00:00,28.06,28.09,28.0,28.03,53336.0,24.6608,24.6871,24.608,24.6344,53336.0
2021-09-16 10:05:00,28.04,28.07,27.98,28.06,44060.0,24.6432,24.6696,24.5905,24.6608,44060.0
2021-09-16 10:10:00,28.06,28.07,28.02,28.02,59015.0,24.6608,24.6696,24.6256,24.6256,59015.0
2021-09-16 10:15:00,28.01,28.04,27.96,27.99,58680.0,24.6168,24.6432,24.5729,24.5992,58680.0
2021-09-16 10:20:00,27.98,28.03,27.96,28.0,31166.0,24.5905,24.6344,24.5729,24.608,31166.0
2021-09-16 10:25:00,28.0,28.02,27.98,28.01,48030.0,24.608,24.6256,24.5905,24.6168,48030.0
2021-09-16 10:30:00,28.0,28.03,27.98,28.03,41674.0,24.608,24.6344,24.5905,24.6344,41674.0
2021-09-16 10:35:00,28.03,28.03,27.97,28.01,42184.0,24.6344,24.6344,24.5817,24.6168,42184.0
2021-09-16 10:40:00,28.01,28.01,27.95,27.98,44008.0,24.6168,24.6168,24.5641,24.5905,44008.0
2021-09-16 10:45:00,27.97,28.01,27.96,27.98,33064.0,24.5817,24.6168,24.5729,24.5905,33064.0
2021-09-16 10:50:00,27.98,27.98,27.86,27.86,67181.0,24.5905,24.5905,24.485,24.485,67181.0
2021-09-16 10:55:00,27.86,27.9,27.83,27.89,41425.0,24.485,24.5202,24.4586,24.5114,41425.0
2021-09-16 11:00:00,27.89,27.95,27.88,27.93,51871.0,24.5114,24.5641,24.5026,24.5465,51871.0
2021-09-16 11:05:00,27.94,27.98,27.92,27.97,44845.0,24.5553,24.5905,24.5377,24.5817,44845.0
2021-09-16 11:10:00,27.97,28.01,27.92,28.01,43005.0,24.5817,24.6168,24.5377,24.6168,43005.0
2021-09-16 11:15:00,28.0,28.01,27.97,27.97,39994.0,24.608,24.6168,24.5817,24.5817,39994.0
2021-09-16 11:20:00,27.97,27.98,27.96,27.97,25314.0,24.5817,24.5905,24.5729,24.5817,25314.0
2021-09-16 11:25:00,27.98,28.01,27.93,27.96,131131.0,24.5905,24.6168,24.5465,24.5729,131131.0
2021-09-16 11:30:00,27.97,27.98,27.93,27.97,53239.0,24.5817,24.5905,24.5465,24.5817,53239.0
2021-09-16 11:35:00,27.97,27.98,27.86,27.86,125042.0,24.5817,24.5905,24.485,24.485,125042.0
2021-09-16 11:40:00,27.87,27.92,27.84,27.89,93528.0,24.4938,24.5377,24.4674,24.5114,93528.0
2021-09-16 11:45:00,27.89,27.91,27.88,27.91,38380.0,24.5114,24.5289,24.5026,24.5289,38380.0
2021-09-16 11:50:00,27.9,27.93,27.89,27.89,19672.0,24.5202,24.5465,24.5114,24.5114,19672.0
2021-09-16 11:55:00,27.89,27.96,27.88,27.94,30332.0,24.5114,24.5729,24.5026,24.5553,30332.0
2021-09-16 12:00:00,27.93,27.94,27.89,27.89,31782.0,24.5465,24.5553,24.5114,24.5114,31782.0
2021-09-16 12:05:00,27.9,27.95,27.9,27.94,21550.0,24.5202,24.5641,24.5202,24.5553,21550.0
2021-09-16 12:10:00,27.93,27.94,27.91,27.93,27454.0,24.5465,24.5553,24.5289,24.5465,27454.0
2021-09-16 12:15:00,27.94,27.97,27.93,27.96,27825.0,24.5553,24.5817,24.5465,24.5729,27825.0
2021-09-16 12:20:00,27.96,27.97,27.91,27.93,45474.0,24.5729,24.5817,24.5289,24.5465,45474.0
2021-09-16 12:25:00,27.93,27.96,27.92,27.95,73998.0,24.5465,24.5729,24.5377,24.5641,73998.0
2021-09-16 12:30:00,27.95,27.99,27.95,27.99,25874.0,24.5641,24.5992,24.5641,24.5992,25874.0
2021-09-16 12:35:00,27.99,28.01,27.98,28.0,32338.0,24.5992,24.6168,24.5905,24.608,32338.0
2021-09-16 12:40:00,27.99,28.02,27.99,28.01,17771.0,24.5992,24.6256,24.5992,24.6168,17771.0
2021-09-16 12:45:00,28.01,28.06,28.01,28.05,34186.0,24.6168,24.6608,24.6168,24.652,34186.0
2021-09-16 12:50:00,28.05,28.07,27.97,27.98,41230.0,24.652,24.6696,24.5817,24.5905,41230.0
2021-09-16 12:55:00,27.98,28.0,27.98,27.99,21928.0,24.5905,24.608,24.5905,24.5992,21928.0
2021-09-16 13:00:00,27.99,27.99,27.96,27.98,24732.0,24.5992,24.5992,24.5729,24.5905,24732.0
2021-09-16 13:05:00,27.97,27.97,27.93,27.95,35334.0,24.5817,24.5817,24.5465,24.5641,35334.0
2021-09-16 13:10:00,27.95,27.96,27.94,27.95,13835.0,24.5641,24.5729,24.5553,24.5641,13835.0
2021-09-16 13:15:00,27.95,27.99,27.94,27.97,29450.0,24.5641,24.5992,24.5553,24.5817,29450.0
2021-09-16 13:20:00,27.98,27.99,27.96,27.96,13710.0,24.5905,24.5992,24.5729,24.5729,13710.0
2021-09-16 13:25:00,27.96,27.97,27.95,27.96,23732.0,24.5729,24.5817,24.5641,24.5729,23732.0
2021-09-16 13:30:00,27.95,27.96,27.93,27.95,27172.0,24.5641,24.5729,24.5465,24.5641,27172.0
2021-09-16 13:35:00,27.95,27.95,27.92,27.94,32300.0,24.5641,24.5641,24.5377,24.5553,32300.0
2021-09-16 13:40:00,27.93,27.94,27.91,27.92,6245.0,24.5465,24.5553,24.5289,24.5377,6245.0
2021-09-16 13:45:00,27.92,27.96,27.91,27.95,26371.0,24.5377,24.5729,24.5289,24.5641,26371.0
2021-09-16 13:50:00,27.95,28.0,27.94,28.0,48889.0,24.5641,24.608,24.5553,24.608,48889.0
2021-09-16 13:55:00,28.0,28.01,27.97,28.0,37652.0,24.608,24.6168,24.5817,24.608,37652.0
2021-09-16 14:00:00,28.0,28.01,27.99,28.01,34923.0,24.608,24.6168,24.5992,24.6168,34923.0
2021-09-16 14:05:00,28.01,28.02,27.99,28.0,23849.0,24.6168,24.6256,24.5992,24.608,23849.0
2021-09-16 14:10:00,28.0,28.07,28.0,28.04,46394.0,24.608,24.6696,24.608,24.6432,46394.0
2021-09-16 14:15:00,28.04,28.05,28.01,28.01,18619.0,24.6432,24.652,24.6168,24.6168,18619.0
2021-09-16 14:20:00,28.02,28.03,28.01,28.03,29522.0,24.6256,24.6344,24.6168,24.6344,29522.0
2021-09-16 14:25:00,28.03,28.06,28.0,28.02,34301.0,24.6344,24.6608,24.608,24.6256,34301.0
2021-09-16 14:30:00,28.02,28.05,28.01,28.05,32462.0,24.6256,24.652,24.6168,24.652,32462.0
2021-09-16 14:35:00,28.05,28.09,28.04,28.06,83238.0,24.652,24.6871,24.6432,24.6608,83238.0
2021-09-16 14:40:00,28.07,28.07,28.05,28.05,34555.0,24.6696,24.6696,24.652,24.652,34555.0
2021-09-16 14:45:00,28.06,28.1,28.05,28.1,41841.0,24.6608,24.6959,24.652,24.6959,41841.0
2021-09-16 14:50:00,28.1,28.13,28.09,28.11,51087.0,24.6959,24.7223,24.6871,24.7047,51087.0
2021-09-16 14:55:00,28.11,28.13,28.1,28.11,28964.0,24.7047,24.7223,24.6959,24.7047,28964.0
2021-09-16 15:00:00,28.11,28.12,28.09,28.11,51059.0,24.7047,24.7135,24.6871,24.7047,51059.0
2021-09-16 15:05:00,28.12,28.16,28.11,28.14,54865.0,24.7135,24.7487,24.7047,24.7311,54865.0
2021-09-16 15:10:00,28.14,28.16,28.11,28.12,36869.0,24.7311,24.7487,24.7047,24.7135,36869.0
2021-09-16 15:15:00,28.12,28.13,28.09,28.12,35373.0,24.7135,24.7223,24.6871,24.7135,35373.0
2021-09-16 15:20:00,28.12,28.13,28.07,28.08,54601.0,24.7135,24.7223,24.6696,24.6783,54601.0
2021-09-16 15:25:00,28.08,28.1,28.06,28.07,27262.0,24.6783,24.6959,24.6608,24.6696,27262.0
2021-09-16 15:30:00,28.07,28.11,28.06,28.07,61914.0,24.6696,24.7047,24.6608,24.6696,61914.0
2021-09-16 15:35:00,28.07,28.11,28.06,28.1,56904.0,24.6696,24.7047,24.6608,24.6959,56904.0
2021-09-16 15:40:00,28.1,28.14,28.09,28.11,129796.0,24.6959,24.7311,24.6871,24.7047,129796.0
2021-09-16 15:45:00,28.12,28.14,28.1,28.12,95064.0,24.7135,24.7311,24.6959,24.7135,95064.0
2021-09-16 15:50:00,28.12,28.14,28.09,28.09,105884.0,24.7135,24.7311,24.6871,24.6871,105884.0
2021-09-16 15:55:00,28.1,28.1,28.02,28.05,351631.0,24.6959,24.6959,24.6256,24.652,351631.0
2021-09-17 09:30:00,27.84,27.95,27.79,27.85,728368.0,24.4674,24.5641,24.4235,24.4762,728368.0
2021-09-17 09:35:00,27.85,27.93,27.81,27.86,93202.0,24.4762,24.5465,24.4411,24.485,93202.0
2021-09-17 09:40:00,27.86,27.92,27.83,27.87,86097.0,24.485,24.5377,24.4586,24.4938,86097.0
2021-09-17 09:45:00,27.87,27.93,27.82,27.84,54404.0,24.4938,24.5465,24.4498,24.4674,54404.0
2021-09-17 09:50:00,27.84,27.91,27.81,27.86,100538.0,24.4674,24.5289,24.4411,24.485,100538.0
2021-09-17 09:55:00,27.85,27.87,27.8,27.87,46255.0,24.4762,24.4938,24.4323,24.4938,46255.0
2021-09-17 10:00:00,27.86,27.91,27.84,27.89,72584.0,24.485,24.5289,24.4674,24.5114,72584.0
2021-09-17 10:05:00,27.88,27.89,27.83,27.84,47291.0,24.5026,24.5114,24.4586,24.4674,47291.0
2021-09-17 10:10:00,27.84,27.85,27.69,27.69,101489.0,24.4674,24.4762,24.3356,24.3356,101489.0
2021-09-17 10:15:00,27.69,27.71,27.64,27.7,102391.0,24.3356,24.3532,24.2916,24.3444,102391.0
2021-09-17 10:20:00,27.69,27.73,27.67,27.67,68524.0,24.3356,24.3707,24.318,24.318,68524.0
2021-09-17 10:25:00,27.67,27.7,27.65,27.68,69353.0,24.318,24.3444,24.3004,24.3268,69353.0
2021-09-17 10:30:00,27.68,27.74,27.63,27.71,89993.0,24.3268,24.3795,24.2829,24.3532,89993.0
2021-09-17 10:35:00,27.71,27.76,27.69,27.75,54648.0,24.3532,24.3971,24.3356,24.3883,54648.0
2021-09-17 10:40:00,27.75,27.76,27.68,27.69,45031.0,24.3883,24.3971,24.3268,24.3356,45031.0
2021-09-17 10:45:00,27.69,27.73,27.66,27.71,43008.0,24.3356,24.3707,24.3092,24.3532,43008.0
2021-09-17 10:50:00,27.71,27.74,27.65,27.73,51097.0,24.3532,24.3795,24.3004,24.3707,51097.0
2021-09-17 10:55:00,27.73,27.73,27.66,27.69,48080.0,24.3707,24.3707,24.3092,24.3356,48080.0
2021-09-17 11:00:00,27.68,27.7,27.66,27.69,32521.0,24.3268,24.3444,24.3092,24.3356,32521.0
2021-09-17 11:05:00,27.68,27.69,27.64,27.67,71175.0,24.3268,24.3356,24.2916,24.318,71175.0
2021-09-17 11:10:00,27.66,27.66,27.6,27.65,121505.0,24.3092,24.3092,24.2565,24.3004,121505.0
2021-09-17 11:15:00,27.66,27.75,27.64,27.71,57655.0,24.3092,24.3883,24.2916,24.3532,57655.0
2021-09-17 11:20:00,27.71,27.75,27.7,27.72,33420.0,24.3532,24.3883,24.3444,24.362,33420.0
2021-09-17 11:25:00,27.72,27.72,27.61,27.63,90133.0,24.362,24.362,24.2653,24.2829,90133.0
2021-09-17 11:30:00,27.63,27.63,27.54,27.58,102882.0,24.2829,24.2829,24.2038,24.2389,102882.0
2021-09-17 11:35:00,27.58,27.6,27.55,27.6,72758.0,24.2389,24.2565,24.2126,24.2565,72758.0
2021-09-17 11:40:00,27.6,27.62,27.57,27.61,42958.0,24.2565,24.2741,24.2301,24.2653,42958.0
2021-09-17 11:45:00,27.6,27.62,27.57,27.61,30529.0,24.2565,24.2741,24.2301,24.2653,30529.0
2021-09-17 11:50:00,27.6,27.61,27.56,27.56,35369.0,24.2565,24.2653,24.2213,24.2213,35369.0
2021-09-17 11:55:00,27.56,27.61,27.55,27.6,42584.0,24.2213,24.2653,24.2126,24.2565,42584.0
2021-09-17 12:00:00,27.6,27.63,27.58,27.61,40746.0,24.2565,24.2829,24.2389,24.2653,40746.0
2021-09-17 12:05:00,27.61,27.63,27.6,27.61,20367.0,24.2653,24.2829,24.2565,24.2653,20367.0
2021-09-17 12:10:00,27.62,27.64,27.57,27.57,52913.0,24.2741,24.2916,24.2301,24.2301,52913.0
2021-09-17 12:15:00,27.58,27.58,27.55,27.55,25412.0,24.2389,24.2389,24.2126,24.2126,25412.0
2021-09-17 12:20:00,27.56,27.61,27.55,27.61,45114.0,24.2213,24.2653,24.2126,24.2653,45114.0
2021-09-17 12:25:00,27.62,27.63,27.6,27.6,31265.0,24.2741,24.2829,24.2565,24.2565,31265.0
2021-09-17 12:30:00,27.6,27.64,27.6,27.62,23680.0,24.2565,24.2916,24.2565,24.2741,23680.0
2021-09-17 12:35:00,27.62,27.68,27.62,27.68,36961.0,24.2741,24.3268,24.2741,24.3268,36961.0
2021-09-17 12:40:00,27.69,27.7,27.65,27.66,29038.0,24.3356,24.3444,24.3004,24.3092,29038.0
2021-09-17 12:45:00,27.67,27.68,27.66,27.67,28964.0,24.318,24.3268,24.3092,24.318,28964.0
2021-09-17 12:50:00,27.68,27.7,27.65,27.67,42648.0,24.3268,24.3444,24.3004,24.318,42648.0
2021-09-17 12:55:00,27.67,27.68,27.64,27.64,20358.0,24.318,24.3268,24.2916,24.2916,20358.0
2021-09-17 13:00:00,27.64,27.65,27.6,27.62,51380.0,24.2916,24.3004,24.2565,24.2741,51380.0
2021-09-17 13:05:00,27.62,27.62,27.61,27.62,5996.0,24.2741,24.2741,24.2653,24.2741,5996.0
2021-09-17 13:10:00,27.62,27.64,27.6,27.61,38552.0,24.2741,24.2916,24.2565,24.2653,38552.0
2021-09-17 13:15:00,27.6,27.61,27.57,27.57,21449.0,24.2565,24.2653,24.2301,24.2301,21449.0
2021-09-17 13:20:00,27.58,27.59,27.56,27.57,29571.0,24.2389,24.2477,24.2213,24.2301,29571.0
2021-09-17 13:25:00,27.56,27.6,27.56,27.58,60313.0,24.2213,24.2565,24.2213,24.2389,60313.0
2021-09-17 13:30:00,27.57,27.58,27.53,27.55,31470.0,24.2301,24.2389,24.195,24.2126,31470.0
2021-09-17 13:35:00,27.55,27.56,27.53,27.55,34754.0,24.2126,24.2213,24.195,24.2126,34754.0
2021-09-17 13:40:00,27.55,27.58,27.54,27.55,32906.0,24.2126,24.2389,24.2038,24.2126,32906.0
2021-09-17 13:45:00,27.55,27.55,27.5,27.51,24134.0,24.2126,24.2126,24.1686,24.1774,24134.0
2021-09-17 13:50:00,27.5,27.53,27.46,27.52,60181.0,24.1686,24.195,24.1335,24.1862,60181.0
2021-09-17 13:55:00,27.52,27.54,27.51,27.53,32140.0,24.1862,24.2038,24.1774,24.195,32140.0
2021-09-17 14:00:00,27.53,27.55,27.53,27.55,36381.0,24.195,24.2126,24.195,24.2126,36381.0
2021-09-17 14:05:00,27.55,27.58,27.54,27.58,32057.0,24.2126,24.2389,24.2038,24.2389,32057.0
2021-09-17 14:10:00,27.58,27.6,27.53,27.53,56498.0,24.2389,24.2565,24.195,24.195,56498.0
2021-09-17 14:15:00,27.53,27.53,27.49,27.5,51073.0,24.195,24.195,24.1598,24.1686,51073.0
2021-09-17 14:20:00,27.51,27.57,27.5,27.57,39110.0,24.1774,24.2301,24.1686,24.2301,39110.0
2021-09-17 14:25:00,27.56,27.56,27.51,27.52,30925.0,24.2213,24.2213,24.1774,24.1862,30925.0
2021-09-17 14:30:00,27.52,27.53,27.49,27.49,63087.0,24.1862,24.195,24.1598,24.1598,63087.0
2021-09-17 14:35:00,27.5,27.52,27.46,27.5,73730.0,24.1686,24.1862,24.1335,24.1686,73730.0
2021-09-17 14:40:00,27.5,27.57,27.49,27.57,28163.0,24.1686,24.2301,24.1598,24.2301,28163.0
2021-09-17 14:45:00,27.57,27.6,27.55,27.58,36418.0,24.2301,24.2565,24.2126,24.2389,36418.0
2021-09-17 14:50:00,27.59,27.6,27.55,27.55,36631.0,24.2477,24.2565,24.2126,24.2126,36631.0
2021-09-17 14:55:00,27.55,27.59,27.55,27.57,34158.0,24.2126,24.2477,24.2126,24.2301,34158.0
2021-09-17 15:00:00,27.57,27.64,27.56,27.64,69560.0,24.2301,24.2916,24.2213,24.2916,69560.0
2021-09-17 15:05:00,27.64,27.64,27.6,27.62,39729.0,24.2916,24.2916,24.2565,24.2741,39729.0
2021-09-17 15:10:00,27.62,27.64,27.59,27.63,84393.0,24.2741,24.2916,24.2477,24.2829,84393.0
2021-09-17 15:15:00,27.63,27.66,27.62,27.66,48733.0,24.2829,24.3092,24.2741,24.3092,48733.0
2021-09-17 15:20:00,27.66,27.69,27.65,27.69,116347.0,24.3092,24.3356,24.3004,24.3356,116347.0
2021-09-17 15:25:00,27.69,27.69,27.63,27.64,104089.0,24.3356,24.3356,24.2829,24.2916,104089.0
2021-09-17 15:30:00,27.64,27.67,27.62,27.65,124938.0,24.2916,24.318,24.2741,24.3004,124938.0
2021-09-17 15:35:00,27.65,27.69,27.63,27.68,103565.0,24.3004,24.3356,24.2829,24.3268,103565.0
2021-09-17 15:40:00,27.68,27.74,27.67,27.71,190315.0,24.3268,24.3795,24.318,24.3532,190315.0
2021-09-17 15:45:00,27.71,27.72,27.64,27.68,221449.0,24.3532,24.362,24.2916,24.3268,221449.0
2021-09-17 15:50:00,27.69,27.75,27.68,27.74,204003.0,24.3356,24.3883,24.3268,24.3795,204003.0
2021-09-17 15:55:00,27.74,27.76,27.68,27.68,542717.0,24.3795,24.3971,24.3268,24.3268,542717.0
2021-09-20 09:30:00,27.06,27.12,26.93,27.06,389904.0,23.7819,23.8346,23.6677,23.7819,389904.0
2021-09-20 09:35:00,27.07,27.09,26.97,27.02,155200.0,23.7907,23.8083,23.7028,23.7468,155200.0
2021-09-20 09:40:00,27.01,27.2,26.99,27.16,104261.0,23.738,23.905,23.7204,23.8698,104261.0
2021-09-20 09:45:00,27.17,27.3,27.16,27.29,96738.0,23.8786,23.9928,23.8698,23.984,96738.0
2021-09-20 09:50:00,27.3,27.3,27.18,27.29,115531.0,23.9928,23.9928,23.8874,23.984,115531.0
2021-09-20 09:55:00,27.29,27.29,27.17,27.19,53849.0,23.984,23.984,23.8786,23.8962,53849.0
2021-09-20 10:00:00,27.19,27.21,27.07,27.13,87837.0,23.8962,23.9137,23.7907,23.8434,87837.0
2021-09-20 10:05:00,27.12,27.24,27.1,27.19,76757.0,23.8346,23.9401,23.8171,23.8962,76757.0
2021-09-20 10:10:00,27.18,27.19,27.1,27.16,54814.0,23.8874,23.8962,23.8171,23.8698,54814.0
2021-09-20 10:15:00,27.16,27.16,27.02,27.06,105325.0,23.8698,23.8698,23.7468,23.7819,105325.0
2021-09-20 10:20:00,27.06,27.08,27.02,27.04,49548.0,23.7819,23.7995,23.7468,23.7643,49548.0
2021-09-20 10:25:00,27.04,27.09,27.0,27.09,111559.0,23.7643,23.8083,23.7292,23.8083,111559.0
2021-09-20 10:30:00,27.09,27.13,27.03,27.07,150101.0,23.8083,23.8434,23.7555,23.7907,150101.0
2021-09-20 10:35:00,27.08,27.18,27.07,27.14,45861.0,23.7995,23.8874,23.7907,23.8522,45861.0
2021-09-20 10:40:00,27.14,27.16,27.09,27.12,52733.0,23.8522,23.8698,23.8083,23.8346,52733.0
2021-09-20 10:45:00,27.12,27.18,27.09,27.16,54668.0,23.8346,23.8874,23.8083,23.8698,54668.0
2021-09-20 10:50:00,27.16,27.2,27.12,27.19,47832.0,23.8698,23.905,23.8346,23.8962,47832.0
2021-09-20 10:55:00,27.18,27.19,27.13,27.15,62368.0,23.8874,23.8962,23.8434,23.861,62368.0
2021-09-20 11:00:00,27.15,27.16,27.1,27.15,70538.0,23.861,23.8698,23.8171,23.861,70538.0
2021-09-20 11:05:00,27.15,27.2,27.15,27.15,43232.0,23.861,23.905,23.861,23.861,43232.0
2021-09-20 11:10:00,27.15,27.18,27.1,27.17,65344.0,23.861,23.8874,23.8171,23.8786,65344.0
2021-09-20 11:15:00,27.17,27.17,27.1,27.14,75407.0,23.8786,23.8786,23.8171,23.8522,75407.0
2021-09-20 11:20:00,27.14,27.14,27.09,27.1,62064.0,23.8522,23.8522,23.8083,23.8171,62064.0
2021-09-20 11:25:00,27.09,27.13,27.07,27.13,62014.0,23.8083,23.8434,23.7907,23.8434,62014.0
2021-09-20 11:30:00,27.13,27.15,27.08,27.11,64263.0,23.8434,23.861,23.7995,23.8259,64263.0
2021-09-20 11:35:00,27.11,27.12,27.09,27.12,48054.0,23.8259,23.8346,23.8083,23.8346,48054.0
2021-09-20 11:40:00,27.11,27.14,27.09,27.14,96536.0,23.8259,23.8522,23.8083,23.8522,96536.0
2021-09-20 11:45:00,27.14,27.14,27.07,27.12,164229.0,23.8522,23.8522,23.7907,23.8346,164229.0
2021-09-20 11:50:00,27.12,27.13,27.07,27.09,85954.0,23.8346,23.8434,23.7907,23.8083,85954.0
2021-09-20 11:55:00,27.09,27.09,27.06,27.07,40936.0,23.8083,23.8083,23.7819,23.7907,40936.0
2021-09-20 12:00:00,27.06,27.07,27.02,27.03,48257.0,23.7819,23.7907,23.7468,23.7555,48257.0
2021-09-20 12:05:00,27.03,27.04,26.97,26.98,50261.0,23.7555,23.7643,23.7028,23.7116,50261.0
2021-09-20 12:10:00,26.98,27.04,26.98,27.01,38697.0,23.7116,23.7643,23.7116,23.738,38697.0
2021-09-20 12:15:00,27.01,27.03,26.96,26.96,69905.0,23.738,23.7555,23.694,23.694,69905.0
2021-09-20 12:20:00,26.96,26.97,26.92,26.93,38613.0,23.694,23.7028,23.6589,23.6677,38613.0
2021-09-20 12:25:00,26.93,26.99,26.92,26.98,69535.0,23.6677,23.7204,23.6589,23.7116,69535.0
2021-09-20 12:30:00,26.99,27.0,26.95,26.99,73921.0,23.7204,23.7292,23.6852,23.7204,73921.0
2021-09-20 12:35:00,26.99,27.02,26.99,27.02,53267.0,23.7204,23.7468,23.7204,23.7468,53267.0
2021-09-20 12:40:00,27.02,27.02,26.95,26.98,64238.0,23.7468,23.7468,23.6852,23.7116,64238.0
2021-09-20 12:45:00,26.98,26.98,26.93,26.94,36874.0,23.7116,23.7116,23.6677,23.6764,36874.0
2021-09-20 12:50:00,26.94,26.96,26.92,26.93,32454.0,23.6764,23.694,23.6589,23.6677,32454.0
2021-09-20 12:55:00,26.93,26.95,26.87,26.89,51051.0,23.6677,23.6852,23.6149,23.6325,51051.0
2021-09-20 13:00:00,26.9,26.91,26.87,26.88,41138.0,23.6413,23.6501,23.6149,23.6237,41138.0
2021-09-20 13:05:00,26.88,26.89,26.84,26.86,44810.0,23.6237,23.6325,23.5886,23.6061,44810.0
2021-09-20 13:10:00,26.87,26.9,26.86,26.89,40718.0,23.6149,23.6413,23.6061,23.6325,40718.0
2021-09-20 13:15:00,26.89,26.92,26.87,26.92,48264.0,23.6325,23.6589,23.6149,23.6589,48264.0
2021-09-20 13:20:00,26.91,26.94,26.9,26.94,59745.0,23.6501,23.6764,23.6413,23.6764,59745.0
2021-09-20 13:25:00,26.94,26.98,26.93,26.96,41190.0,23.6764,23.7116,23.6677,23.694,41190.0
2021-09-20 13:30:00,26.96,26.97,26.94,26.95,49326.0,23.694,23.7028,23.6764,23.6852,49326.0
2021-09-20 13:35:00,26.95,27.0,26.94,27.0,49420.0,23.6852,23.7292,23.6764,23.7292,49420.0
2021-09-20 13:40:00,27.01,27.02,26.98,26.99,63898.0,23.738,23.7468,23.7116,23.7204,63898.0
2021-09-20 13:45:00,26.99,27.03,26.99,27.02,106532.0,23.7204,23.7555,23.7204,23.7468,106532.0
2021-09-20 13:50:00,27.02,27.04,27.01,27.02,31171.0,23.7468,23.7643,23.738,23.7468,31171.0
2021-09-20 13:55:00,27.02,27.03,26.99,27.02,49851.0,23.7468,23.7555,23.7204,23.7468,49851.0
2021-09-20 14:00:00,27.02,27.04,26.99,27.02,63275.0,23.7468,23.7643,23.7204,23.7468,63275.0
2021-09-20 14:05:00,27.01,27.01,26.92,26.92,39424.0,23.738,23.738,23.6589,23.6589,39424.0
2021-09-20 14:10:00,26.92,26.93,26.89,26.89,37196.0,23.6589,23.6677,23.6325,23.6325,37196.0
2021-09-20 14:15:00,26.89,26.9,26.88,26.89,30870.0,23.6325,23.6413,23.6237,23.6325,30870.0
2021-09-20 14:20:00,26.89,26.9,26.83,26.86,112547.0,23.6325,23.6413,23.5798,23.6061,112547.0
2021-09-20 14:25:00,26.85,26.88,26.85,26.85,47184.0,23.5974,23.6237,23.5974,23.5974,47184.0
2021-09-20 14:30:00,26.86,26.86,26.82,26.84,47834.0,23.6061,23.6061,23.571,23.5886,47834.0
2021-09-20 14:35:00,26.84,26.86,26.8,26.85,46447.0,23.5886,23.6061,23.5534,23.5974,46447.0
2021-09-20 14:40:00,26.85,26.91,26.85,26.86,57254.0,23.5974,23.6501,23.5974,23.6061,57254.0
2021-09-20 14:45:00,26.85,26.92,26.85,26.88,48840.0,23.5974,23.6589,23.5974,23.6237,48840.0
2021-09-20 14:50:00,26.88,26.92,26.87,26.88,47200.0,23.6237,23.6589,23.6149,23.6237,47200.0
2021-09-20 14:55:00,26.88,26.93,26.86,26.9,66910.0,23.6237,23.6677,23.6061,23.6413,66910.0
2021-09-20 15:00:00,26.9,26.96,26.89,26.93,120797.0,23.6413,23.694,23.6325,23.6677,120797.0
2021-09-20 15:05:00,26.92,26.92,26.86,26.89,76555.0,23.6589,23.6589,23.6061,23.6325,76555.0
2021-09-20 15:10:00,26.88,26.92,26.85,26.85,88642.0,23.6237,23.6589,23.5974,23.5974,88642.0
2021-09-20 15:15:00,26.86,26.89,26.84,26.88,89059.0,23.6061,23.6325,23.5886,23.6237,89059.0
2021-09-20 15:20:00,26.88,26.97,26.87,26.97,68280.0,23.6237,23.7028,23.6149,23.7028,68280.0
2021-09-20 15:25:00,26.97,27.05,26.96,27.05,80808.0,23.7028,23.7731,23.694,23.7731,80808.0
2021-09-20 15:30:00,27.05,27.1,27.02,27.08,92887.0,23.7731,23.8171,23.7468,23.7995,92887.0
2021-09-20 15:35:00,27.08,27.12,27.06,27.08,100928.0,23.7995,23.8346,23.7819,23.7995,100928.0
2021-09-20 15:40:00,27.08,27.16,27.07,27.16,148146.0,23.7995,23.8698,23.7907,23.8698,148146.0
2021-09-20 15:45:00,27.17,27.2,27.14,27.16,168180.0,23.8786,23.905,23.8522,23.8698,168180.0
2021-09-20 15:50:00,27.16,27.24,27.15,27.22,266845.0,23.8698,23.9401,23.861,23.9225,266845.0
2021-09-20 15:55:00,27.22,27.26,27.22,27.23,495813.0,23.9225,23.9577,23.9225,23.9313,495813.0
2021-09-21 09:30:00,27.49,27.51,27.29,27.29,200479.0,24.1598,24.1774,23.984,23.984,200479.0
2021-09-21 09:35:00,27.29,27.39,27.27,27.37,96234.0,23.984,24.0719,23.9665,24.0544,96234.0
2021-09-21 09:40:00,27.37,27.38,27.25,27.29,102721.0,24.0544,24.0631,23.9489,23.984,102721.0
2021-09-21 09:45:00,27.29,27.34,27.26,27.32,70377.0,23.984,24.028,23.9577,24.0104,70377.0
2021-09-21 09:50:00,27.32,27.34,27.22,27.23,45614.0,24.0104,24.028,23.9225,23.9313,45614.0
2021-09-21 09:55:00,27.24,27.25,27.08,27.15,82894.0,23.9401,23.9489,23.7995,23.861,82894.0
2021-09-21 10:00:00,27.14,27.16,27.1,27.15,87538.0,23.8522,23.8698,23.8171,23.861,87538.0
2021-09-21 10:05:00,27.15,27.17,27.02,27.04,85737.0,23.861,23.8786,23.7468,23.7643,85737.0
2021-09-21 10:10:00,27.03,27.05,26.99,27.03,94670.0,23.7555,23.7731,23.7204,23.7555,94670.0
2021-09-21 10:15:00,27.03,27.06,26.96,26.99,76568.0,23.7555,23.7819,23.694,23.7204,76568.0
2021-09-21 10:20:00,26.99,27.01,26.94,26.99,115794.0,23.7204,23.738,23.6764,23.7204,115794.0
2021-09-21 10:25:00,27.0,27.03,26.97,27.02,64716.0,23.7292,23.7555,23.7028,23.7468,64716.0
2021-09-21 10:30:00,27.02,27.04,26.92,26.94,53276.0,23.7468,23.7643,23.6589,23.6764,53276.0
2021-09-21 10:35:00,26.94,26.94,26.89,26.92,66563.0,23.6764,23.6764,23.6325,23.6589,66563.0
2021-09-21 10:40:00,26.92,26.93,26.89,26.89,73965.0,23.6589,23.6677,23.6325,23.6325,73965.0
2021-09-21 10:45:00,26.89,26.89,26.79,26.8,69380.0,23.6325,23.6325,23.5446,23.5534,69380.0
2021-09-21 10:50:00,26.8,26.84,26.79,26.83,35872.0,23.5534,23.5886,23.5446,23.5798,35872.0
2021-09-21 10:55:00,26.84,26.88,26.83,26.86,46936.0,23.5886,23.6237,23.5798,23.6061,46936.0
2021-09-21 11:00:00,26.85,26.91,26.83,26.9,68542.0,23.5974,23.6501,23.5798,23.6413,68542.0
2021-09-21 11:05:00,26.9,26.95,26.9,26.9,46820.0,23.6413,23.6852,23.6413,23.6413,46820.0
2021-09-21 11:10:00,26.9,26.98,26.87,26.97,61330.0,23.6413,23.7116,23.6149,23.7028,61330.0
2021-09-21 11:15:00,26.98,26.99,26.9,26.92,81934.0,23.7116,23.7204,23.6413,23.6589,81934.0
2021-09-21 11:20:00,26.92,26.93,26.84,26.85,45256.0,23.6589,23.6677,23.5886,23.5974,45256.0
2021-09-21 11:25:00,26.86,26.89,26.84,26.86,46952.0,23.6061,23.6325,23.5886,23.6061,46952.0
2021-09-21 11:30:00,26.87,26.95,26.87,26.94,69338.0,23.6149,23.6852,23.6149,23.6764,69338.0
2021-09-21 11:35:00,26.94,26.95,26.9,26.91,33084.0,23.6764,23.6852,23.6413,23.6501,33084.0
2021-09-21 11:40:00,26.92,26.99,26.91,26.96,387367.0,23.6589,23.7204,23.6501,23.694,387367.0
2021-09-21 11:45:00,26.96,27.02,26.95,27.0,138928.0,23.694,23.7468,23.6852,23.7292,138928.0
2021-09-21 11:50:00,27.0,27.02,26.99,27.01,60472.0,23.7292,23.7468,23.7204,23.738,60472.0
2021-09-21 11:55:00,27.0,27.02,26.98,27.01,69185.0,23.7292,23.7468,23.7116,23.738,69185.0
2021-09-21 12:00:00,27.01,27.08,26.99,27.07,90498.0,23.738,23.7995,23.7204,23.7907,90498.0
2021-09-21 12:05:00,27.07,27.11,27.05,27.1,69099.0,23.7907,23.8259,23.7731,23.8171,69099.0
2021-09-21 12:10:00,27.11,27.12,27.08,27.11,53349.0,23.8259,23.8346,23.7995,23.8259,53349.0
2021-09-21 12:15:00,27.11,27.12,27.08,27.1,95199.0,23.8259,23.8346,23.7995,23.8171,95199.0
2021-09-21 12:20:00,27.1,27.12,27.09,27.11,48060.0,23.8171,23.8346,23.8083,23.8259,48060.0
2021-09-21 12:25:00,27.1,27.13,27.09,27.11,93322.0,23.8171,23.8434,23.8083,23.8259,93322.0
2021-09-21 12:30:00,27.11,27.12,27.07,27.1,50231.0,23.8259,23.8346,23.7907,23.8171,50231.0
2021-09-21 12:35:00,27.09,27.1,27.01,27.01,76495.0,23.8083,23.8171,23.738,23.738,76495.0
2021-09-21 12:40:00,27.01,27.04,26.99,27.0,42270.0,23.738,23.7643,23.7204,23.7292,42270.0
2021-09-21 12:45:00,27.0,27.0,26.98,26.98,35757.0,23.7292,23.7292,23.7116,23.7116,35757.0
2021-09-21 12:50:00,26.99,26.99,26.9,26.93,33620.0,23.7204,23.7204,23.6413,23.6677,33620.0
2021-09-21 12:55:00,26.94,26.96,26.92,26.93,41220.0,23.6764,23.694,23.6589,23.6677,41220.0
2021-09-21 13:00:00,26.93,26.96,26.9,26.93,49220.0,23.6677,23.694,23.6413,23.6677,49220.0
2021-09-21 13:05:00,26.93,26.95,26.9,26.9,31745.0,23.6677,23.6852,23.6413,23.6413,31745.0
2021-09-21 13:10:00,26.9,26.9,26.88,26.89,35573.0,23.6413,23.6413,23.6237,23.6325,35573.0
2021-09-21 13:15:00,26.89,26.92,26.87,26.92,33339.0,23.6325,23.6589,23.6149,23.6589,33339.0
2021-09-21 13:20:00,26.92,26.93,26.88,26.88,56275.0,23.6589,23.6677,23.6237,23.6237,56275.0
2021-09-21 13:25:00,26.88,26.9,26.84,26.84,49727.0,23.6237,23.6413,23.5886,23.5886,49727.0
2021-09-21 13:30:00,26.85,26.87,26.82,26.83,72922.0,23.5974,23.6149,23.571,23.5798,72922.0
2021-09-21 13:35:00,26.83,26.86,26.81,26.85,49249.0,23.5798,23.6061,23.5622,23.5974,49249.0
2021-09-21 13:40:00,26.85,26.85,26.8,26.81,42992.0,23.5974,23.5974,23.5534,23.5622,42992.0
2021-09-21 13:45:00,26.81,26.85,26.8,26.84,39692.0,23.5622,23.5974,23.5534,23.5886,39692.0
2021-09-21 13:50:00,26.83,26.87,26.79,26.8,112903.0,23.5798,23.6149,23.5446,23.5534,112903.0
2021-09-21 13:55:00,26.8,26.84,26.79,26.84,64212.0,23.5534,23.5886,23.5446,23.5886,64212.0
2021-09-21 14:00:00,26.84,26.92,26.84,26.88,105452.0,23.5886,23.6589,23.5886,23.6237,105452.0
2021-09-21 14:05:00,26.88,26.91,26.86,26.89,48586.0,23.6237,23.6501,23.6061,23.6325,48586.0
2021-09-21 14:10:00,26.89,26.9,26.88,26.89,24220.0,23.6325,23.6413,23.6237,23.6325,24220.0
2021-09-21 14:15:00,26.89,26.9,26.84,26.85,65749.0,23.6325,23.6413,23.5886,23.5974,65749.0
2021-09-21 14:20:00,26.84,26.86,26.8,26.8,43804.0,23.5886,23.6061,23.5534,23.5534,43804.0
2021-09-21 14:25:00,26.81,26.81,26.77,26.78,72831.0,23.5622,23.5622,23.527,23.5358,72831.0
2021-09-21 14:30:00,26.78,26.82,26.77,26.79,67327.0,23.5358,23.571,23.527,23.5446,67327.0
2021-09-21 14:35:00,26.8,26.81,26.76,26.8,36163.0,23.5534,23.5622,23.5183,23.5534,36163.0
2021-09-21 14:40:00,26.8,26.83,26.79,26.81,41994.0,23.5534,23.5798,23.5446,23.5622,41994.0
2021-09-21 14:45:00,26.82,26.84,26.8,26.83,65789.0,23.571,23.5886,23.5534,23.5798,65789.0
2021-09-21 14:50:00,26.84,26.94,26.83,26.89,136890.0,23.5886,23.6764,23.5798,23.6325,136890.0
2021-09-21 14:55:00,26.9,26.91,26.87,26.89,67619.0,23.6413,23.6501,23.6149,23.6325,67619.0
2021-09-21 15:00:00,26.89,26.95,26.89,26.93,82420.0,23.6325,23.6852,23.6325,23.6677,82420.0
2021-09-21 15:05:00,26.94,26.96,26.91,26.93,64838.0,23.6764,23.694,23.6501,23.6677,64838.0
2021-09-21 15:10:00,26.92,26.94,26.89,26.94,68908.0,23.6589,23.6764,23.6325,23.6764,68908.0
2021-09-21 15:15:00,26.94,26.96,26.89,26.89,73219.0,23.6764,23.694,23.6325,23.6325,73219.0
2021-09-21 15:20:00,26.89,26.96,26.89,26.92,62909.0,23.6325,23.694,23.6325,23.6589,62909.0
2021-09-21 15:25:00,26.93,26.96,26.92,26.94,89832.0,23.6677,23.694,23.6589,23.6764,89832.0
2021-09-21 15:30:00,26.93,27.01,26.93,27.0,110187.0,23.6677,23.738,23.6677,23.7292,110187.0
2021-09-21 15:35:00,27.0,27.03,26.95,26.96,179728.0,23.7292,23.7555,23.6852,23.694,179728.0
2021-09-21 15:40:00,26.95,26.97,26.92,26.93,160886.0,23.6852,23.7028,23.6589,23.6677,160886.0
2021-09-21 15:45:00,26.93,26.94,26.87,26.89,151900.0,23.6677,23.6764,23.6149,23.6325,151900.0
2021-09-21 15:50:00,26.89,26.91,26.85,26.88,290921.0,23.6325,23.6501,23.5974,23.6237,290921.0
2021-09-21 15:55:00,26.88,26.9,26.81,26.81,559997.0,23.6237,23.6413,23.5622,23.5622,559997.0
2021-09-22 09:30:00,27.25,27.34,27.19,27.2,361536.0,23.9489,24.028,23.8962,23.905,361536.0
2021-09-22 09:35:00,27.2,27.35,27.19,27.33,60053.0,23.905,24.0368,23.8962,24.0192,60053.0
2021-09-22 09:40:00,27.33,27.39,27.3,27.35,61753.0,24.0192,24.0719,23.9928,24.0368,61753.0
2021-09-22 09:45:00,27.35,27.39,27.32,27.35,62686.0,24.0368,24.0719,24.0104,24.0368,62686.0
2021-09-22 09:50:00,27.36,27.43,27.35,27.42,49937.0,24.0456,24.1071,24.0368,24.0983,49937.0
2021-09-22 09:55:00,27.43,27.54,27.42,27.52,69430.0,24.1071,24.2038,24.0983,24.1862,69430.0
2021-09-22 10:00:00,27.53,27.53,27.44,27.48,92422.0,24.195,24.195,24.1159,24.151,92422.0
2021-09-22 10:05:00,27.48,27.53,27.47,27.53,44660.0,24.151,24.195,24.1422,24.195,44660.0
2021-09-22 10:10:00,27.53,27.54,27.43,27.45,81925.0,24.195,24.2038,24.1071,24.1247,81925.0
2021-09-22 10:15:00,27.46,27.51,27.46,27.51,57377.0,24.1335,24.1774,24.1335,24.1774,57377.0
2021-09-22 10:20:00,27.51,27.52,27.42,27.46,78993.0,24.1774,24.1862,24.0983,24.1335,78993.0
2021-09-22 10:25:00,27.46,27.5,27.41,27.42,85892.0,24.1335,24.1686,24.0895,24.0983,85892.0
2021-09-22 10:30:00,27.42,27.44,27.36,27.39,60649.0,24.0983,24.1159,24.0456,24.0719,60649.0
2021-09-22 10:35:00,27.39,27.41,27.37,27.39,46886.0,24.0719,24.0895,24.0544,24.0719,46886.0
2021-09-22 10:40:00,27.38,27.45,27.38,27.41,52084.0,24.0631,24.1247,24.0631,24.0895,52084.0
2021-09-22 10:45:00,27.42,27.47,27.41,27.46,47621.0,24.0983,24.1422,24.0895,24.1335,47621.0
2021-09-22 10:50:00,27.46,27.47,27.42,27.43,44524.0,24.1335,24.1422,24.0983,24.1071,44524.0
2021-09-22 10:55:00,27.43,27.46,27.41,27.45,46342.0,24.1071,24.1335,24.0895,24.1247,46342.0
2021-09-22 11:00:00,27.46,27.49,27.45,27.48,24906.0,24.1335,24.1598,24.1247,24.151,24906.0
2021-09-22 11:05:00,27.49,27.57,27.48,27.53,105364.0,24.1598,24.2301,24.151,24.195,105364.0
2021-09-22 11:10:00,27.54,27.54,27.52,27.54,64180.0,24.2038,24.2038,24.1862,24.2038,64180.0
2021-09-22 11:15:00,27.54,27.59,27.53,27.59,51042.0,24.2038,24.2477,24.195,24.2477,51042.0
2021-09-22 11:20:00,27.59,27.59,27.55,27.59,62180.0,24.2477,24.2477,24.2126,24.2477,62180.0
2021-09-22 11:25:00,27.59,27.61,27.58,27.59,48193.0,24.2477,24.2653,24.2389,24.2477,48193.0
2021-09-22 11:30:00,27.59,27.62,27.58,27.61,78714.0,24.2477,24.2741,24.2389,24.2653,78714.0
2021-09-22 11:35:00,27.61,27.7,27.6,27.7,81148.0,24.2653,24.3444,24.2565,24.3444,81148.0
2021-09-22 11:40:00,27.7,27.71,27.64,27.67,72762.0,24.3444,24.3532,24.2916,24.318,72762.0
2021-09-22 11:45:00,27.67,27.68,27.62,27.65,51574.0,24.318,24.3268,24.2741,24.3004,51574.0
2021-09-22 11:50:00,27.65,27.71,27.64,27.64,150762.0,24.3004,24.3532,24.2916,24.2916,150762.0
2021-09-22 11:55:00,27.64,27.68,27.64,27.68,42027.0,24.2916,24.3268,24.2916,24.3268,42027.0
2021-09-22 12:00:00,27.68,27.7,27.67,27.69,42074.0,24.3268,24.3444,24.318,24.3356,42074.0
2021-09-22 12:05:00,27.69,27.71,27.69,27.71,59857.0,24.3356,24.3532,24.3356,24.3532,59857.0
2021-09-22 12:10:00,27.71,27.74,27.69,27.7,75137.0,24.3532,24.3795,24.3356,24.3444,75137.0
2021-09-22 12:15:00,27.7,27.72,27.68,27.71,40434.0,24.3444,24.362,24.3268,24.3532,40434.0
2021-09-22 12:20:00,27.71,27.75,27.7,27.71,35539.0,24.3532,24.3883,24.3444,24.3532,35539.0
2021-09-22 12:25:00,27.72,27.73,27.71,27.71,30888.0,24.362,24.3707,24.3532,24.3532,30888.0
2021-09-22 12:30:00,27.71,27.73,27.66,27.67,87278.0,24.3532,24.3707,24.3092,24.318,87278.0
2021-09-22 12:35:00,27.67,27.68,27.66,27.67,35749.0,24.318,24.3268,24.3092,24.318,35749.0
2021-09-22 12:40:00,27.67,27.68,27.66,27.67,34353.0,24.318,24.3268,24.3092,24.318,34353.0
2021-09-22 12:45:00,27.67,27.67,27.64,27.64,34356.0,24.318,24.318,24.2916,24.2916,34356.0
2021-09-22 12:50:00,27.65,27.66,27.61,27.62,69645.0,24.3004,24.3092,24.2653,24.2741,69645.0
2021-09-22 12:55:00,27.62,27.65,27.61,27.65,26244.0,24.2741,24.3004,24.2653,24.3004,26244.0
2021-09-22 13:00:00,27.64,27.66,27.62,27.62,32000.0,24.2916,24.3092,24.2741,24.2741,32000.0
2021-09-22 13:05:00,27.63,27.63,27.59,27.6,33334.0,24.2829,24.2829,24.2477,24.2565,33334.0
2021-09-22 13:10:00,27.6,27.61,27.58,27.6,26976.0,24.2565,24.2653,24.2389,24.2565,26976.0
2021-09-22 13:15:00,27.6,27.64,27.59,27.64,44219.0,24.2565,24.2916,24.2477,24.2916,44219.0
2021-09-22 13:20:00,27.64,27.65,27.63,27.65,26644.0,24.2916,24.3004,24.2829,24.3004,26644.0
2021-09-22 13:25:00,27.64,27.7,27.64,27.68,66890.0,24.2916,24.3444,24.2916,24.3268,66890.0
2021-09-22 13:30:00,27.67,27.68,27.64,27.66,33081.0,24.318,24.3268,24.2916,24.3092,33081.0
2021-09-22 13:35:00,27.66,27.66,27.62,27.64,42920.0,24.3092,24.3092,24.2741,24.2916,42920.0
2021-09-22 13:40:00,27.63,27.65,27.61,27.63,34129.0,24.2829,24.3004,24.2653,24.2829,34129.0
2021-09-22 13:45:00,27.64,27.65,27.61,27.63,24471.0,24.2916,24.3004,24.2653,24.2829,24471.0
2021-09-22 13:50:00,27.63,27.63,27.58,27.62,40709.0,24.2829,24.2829,24.2389,24.2741,40709.0
2021-09-22 13:55:00,27.62,27.64,27.59,27.63,43576.0,24.2741,24.2916,24.2477,24.2829,43576.0
2021-09-22 14:00:00,27.62,27.68,27.54,27.68,92545.0,24.2741,24.3268,24.2038,24.3268,92545.0
2021-09-22 14:05:00,27.68,27.72,27.66,27.7,48020.0,24.3268,24.362,24.3092,24.3444,48020.0
2021-09-22 14:10:00,27.7,27.75,27.69,27.74,72189.0,24.3444,24.3883,24.3356,24.3795,72189.0
2021-09-22 14:15:00,27.74,27.77,27.71,27.71,78715.0,24.3795,24.4059,24.3532,24.3532,78715.0
2021-09-22 14:20:00,27.72,27.74,27.67,27.71,68746.0,24.362,24.3795,24.318,24.3532,68746.0
2021-09-22 14:25:00,27.7,27.74,27.68,27.73,47033.0,24.3444,24.3795,24.3268,24.3707,47033.0
2021-09-22 14:30:00,27.73,27.75,27.67,27.72,72503.0,24.3707,24.3883,24.318,24.362,72503.0
2021-09-22 14:35:00,27.71,27.75,27.67,27.68,86791.0,24.3532,24.3883,24.318,24.3268,86791.0
2021-09-22 14:40:00,27.67,27.67,27.61,27.62,63820.0,24.318,24.318,24.2653,24.2741,63820.0
2021-09-22 14:45:00,27.62,27.63,27.55,27.56,72619.0,24.2741,24.2829,24.2126,24.2213,72619.0
2021-09-22 14:50:00,27.55,27.59,27.5,27.56,85236.0,24.2126,24.2477,24.1686,24.2213,85236.0
2021-09-22 14:55:00,27.56,27.58,27.52,27.56,61101.0,24.2213,24.2389,24.1862,24.2213,61101.0
2021-09-22 15:00:00,27.55,27.56,27.52,27.54,66919.0,24.2126,24.2213,24.1862,24.2038,66919.0
2021-09-22 15:05:00,27.54,27.56,27.51,27.55,70919.0,24.2038,24.2213,24.1774,24.2126,70919.0
2021-09-22 15:10:00,27.55,27.62,27.54,27.61,58210.0,24.2126,24.2741,24.2038,24.2653,58210.0
2021-09-22 15:15:00,27.61,27.7,27.61,27.69,48808.0,24.2653,24.3444,24.2653,24.3356,48808.0
2021-09-22 15:20:00,27.7,27.73,27.68,27.7,92560.0,24.3444,24.3707,24.3268,24.3444,92560.0
2021-09-22 15:25:00,27.7,27.71,27.66,27.68,91430.0,24.3444,24.3532,24.3092,24.3268,91430.0
2021-09-22 15:30:00,27.69,27.7,27.63,27.64,99309.0,24.3356,24.3444,24.2829,24.2916,99309.0
2021-09-22 15:35:00,27.65,27.73,27.64,27.73,167563.0,24.3004,24.3707,24.2916,24.3707,167563.0
2021-09-22 15:40:00,27.73,27.74,27.61,27.62,201685.0,24.3707,24.3795,24.2653,24.2741,201685.0
2021-09-22 15:45:00,27.61,27.69,27.6,27.64,283943.0,24.2653,24.3356,24.2565,24.2916,283943.0
2021-09-22 15:50:00,27.64,27.65,27.6,27.64,254465.0,24.2916,24.3004,24.2565,24.2916,254465.0
2021-09-22 15:55:00,27.62,27.63,27.57,27.58,447940.0,24.2741,24.2829,24.2301,24.2389,447940.0
2021-09-23 09:30:00,27.77,27.93,27.71,27.93,167567.0,24.4059,24.5465,24.3532,24.5465,167567.0
2021-09-23 09:35:00,27.93,28.18,27.91,28.17,135198.0,24.5465,24.7662,24.5289,24.7574,135198.0
2021-09-23 09:40:00,28.16,28.16,28.05,28.12,55789.0,24.7487,24.7487,24.652,24.7135,55789.0
2021-09-23 09:45:00,28.13,28.15,28.05,28.08,83981.0,24.7223,24.7399,24.652,24.6783,83981.0
2021-09-23 09:50:00,28.08,28.13,28.05,28.09,125510.0,24.6783,24.7223,24.652,24.6871,125510.0
2021-09-23 09:55:00,28.09,28.17,28.09,28.16,41783.0,24.6871,24.7574,24.6871,24.7487,41783.0
2021-09-23 10:00:00,28.16,28.19,28.12,28.14,70405.0,24.7487,24.775,24.7135,24.7311,70405.0
2021-09-23 10:05:00,28.14,28.15,28.06,28.06,56956.0,24.7311,24.7399,24.6608,24.6608,56956.0
2021-09-23 10:10:00,28.07,28.07,27.98,28.03,268604.0,24.6696,24.6696,24.5905,24.6344,268604.0
2021-09-23 10:15:00,28.03,28.04,27.92,27.94,78400.0,24.6344,24.6432,24.5377,24.5553,78400.0
2021-09-23 10:20:00,27.94,28.02,27.93,27.98,45174.0,24.5553,24.6256,24.5465,24.5905,45174.0
2021-09-23 10:25:00,27.98,28.0,27.96,27.99,42399.0,24.5905,24.608,24.5729,24.5992,42399.0
2021-09-23 10:30:00,27.99,28.01,27.93,27.94,121187.0,24.5992,24.6168,24.5465,24.5553,121187.0
2021-09-23 10:35:00,27.94,27.96,27.88,27.96,132733.0,24.5553,24.5729,24.5026,24.5729,132733.0
2021-09-23 10:40:00,27.96,27.97,27.91,27.93,51947.0,24.5729,24.5817,24.5289,24.5465,51947.0
2021-09-23 10:45:00,27.93,27.99,27.91,27.96,105954.0,24.5465,24.5992,24.5289,24.5729,105954.0
2021-09-23 10:50:00,27.97,28.0,27.96,28.0,49086.0,24.5817,24.608,24.5729,24.608,49086.0
2021-09-23 10:55:00,27.99,28.02,27.98,28.02,31895.0,24.5992,24.6256,24.5905,24.6256,31895.0
2021-09-23 11:00:00,28.01,28.06,27.99,28.02,85546.0,24.6168,24.6608,24.5992,24.6256,85546.0
2021-09-23 11:05:00,28.03,28.1,28.02,28.05,63584.0,24.6344,24.6959,24.6256,24.652,63584.0
2021-09-23 11:10:00,28.04,28.06,28.01,28.05,35650.0,24.6432,24.6608,24.6168,24.652,35650.0
2021-09-23 11:15:00,28.05,28.05,28.01,28.02,46990.0,24.652,24.652,24.6168,24.6256,46990.0
2021-09-23 11:20:00,28.01,28.03,27.99,28.03,37481.0,24.6168,24.6344,24.5992,24.6344,37481.0
2021-09-23 11:25:00,28.03,28.1,28.02,28.09,30325.0,24.6344,24.6959,24.6256,24.6871,30325.0
2021-09-23 11:30:00,28.08,28.1,28.06,28.07,38315.0,24.6783,24.6959,24.6608,24.6696,38315.0
2021-09-23 11:35:00,28.08,28.14,28.07,28.14,52540.0,24.6783,24.7311,24.6696,24.7311,52540.0
2021-09-23 11:40:00,28.14,28.14,28.08,28.12,49046.0,24.7311,24.7311,24.6783,24.7135,49046.0
2021-09-23 11:45:00,28.12,28.14,28.09,28.09,30321.0,24.7135,24.7311,24.6871,24.6871,30321.0
2021-09-23 11:50:00,28.1,28.11,28.08,28.11,34132.0,24.6959,24.7047,24.6783,24.7047,34132.0
2021-09-23 11:55:00,28.11,28.14,28.1,28.13,23406.0,24.7047,24.7311,24.6959,24.7223,23406.0
2021-09-23 12:00:00,28.14,28.14,28.11,28.14,45601.0,24.7311,24.7311,24.7047,24.7311,45601.0
2021-09-23 12:05:00,28.14,28.17,28.14,28.17,51567.0,24.7311,24.7574,24.7311,24.7574,51567.0
2021-09-23 12:10:00,28.17,28.18,28.15,28.17,30131.0,24.7574,24.7662,24.7399,24.7574,30131.0
2021-09-23 12:15:00,28.16,28.18,28.13,28.16,56313.0,24.7487,24.7662,24.7223,24.7487,56313.0
2021-09-23 12:20:00,28.15,28.16,28.13,28.13,32789.0,24.7399,24.7487,24.7223,24.7223,32789.0
2021-09-23 12:25:00,28.12,28.16,28.11,28.16,32664.0,24.7135,24.7487,24.7047,24.7487,32664.0
2021-09-23 12:30:00,28.16,28.16,28.12,28.13,75183.0,24.7487,24.7487,24.7135,24.7223,75183.0
2021-09-23 12:35:00,28.14,28.15,28.11,28.14,33761.0,24.7311,24.7399,24.7047,24.7311,33761.0
2021-09-23 12:40:00,28.14,28.19,28.14,28.19,25388.0,24.7311,24.775,24.7311,24.775,25388.0
2021-09-23 12:45:00,28.19,28.2,28.15,28.18,36254.0,24.775,24.7838,24.7399,24.7662,36254.0
2021-09-23 12:50:00,28.18,28.18,28.17,28.17,5352.0,24.7662,24.7662,24.7574,24.7574,5352.0
2021-09-23 12:55:00,28.17,28.19,28.16,28.17,24420.0,24.7574,24.775,24.7487,24.7574,24420.0
2021-09-23 13:00:00,28.17,28.23,28.16,28.18,74267.0,24.7574,24.8102,24.7487,24.7662,74267.0
2021-09-23 13:05:00,28.17,28.19,28.16,28.17,49025.0,24.7574,24.775,24.7487,24.7574,49025.0
2021-09-23 13:10:00,28.17,28.17,28.14,28.16,21514.0,24.7574,24.7574,24.7311,24.7487,21514.0
2021-09-23 13:15:00,28.15,28.17,28.15,28.17,19564.0,24.7399,24.7574,24.7399,24.7574,19564.0
2021-09-23 13:20:00,28.17,28.17,28.1,28.12,43118.0,24.7574,24.7574,24.6959,24.7135,43118.0
2021-09-23 13:25:00,28.13,28.14,28.11,28.13,29001.0,24.7223,24.7311,24.7047,24.7223,29001.0
2021-09-23 13:30:00,28.13,28.14,28.11,28.12,33764.0,24.7223,24.7311,24.7047,24.7135,33764.0
2021-09-23 13:35:00,28.13,28.14,28.12,28.13,44494.0,24.7223,24.7311,24.7135,24.7223,44494.0
2021-09-23 13:40:00,28.13,28.14,28.12,28.14,54530.0,24.7223,24.7311,24.7135,24.7311,54530.0
2021-09-23 13:45:00,28.14,28.16,28.12,28.14,61717.0,24.7311,24.7487,24.7135,24.7311,61717.0
2021-09-23 13:50:00,28.14,28.16,28.12,28.15,36086.0,24.7311,24.7487,24.7135,24.7399,36086.0
2021-09-23 13:55:00,28.16,28.17,28.13,28.15,42644.0,24.7487,24.7574,24.7223,24.7399,42644.0
2021-09-23 14:00:00,28.16,28.18,28.12,28.13,61675.0,24.7487,24.7662,24.7135,24.7223,61675.0
2021-09-23 14:05:00,28.13,28.14,28.11,28.12,42810.0,24.7223,24.7311,24.7047,24.7135,42810.0
2021-09-23 14:10:00,28.11,28.12,28.1,28.12,26784.0,24.7047,24.7135,24.6959,24.7135,26784.0
2021-09-23 14:15:00,28.12,28.13,28.1,28.12,38560.0,24.7135,24.7223,24.6959,24.7135,38560.0
2021-09-23 14:20:00,28.12,28.14,28.1,28.11,31887.0,24.7135,24.7311,24.6959,24.7047,31887.0
2021-09-23 14:25:00,28.1,28.11,28.07,28.07,32228.0,24.6959,24.7047,24.6696,24.6696,32228.0
2021-09-23 14:30:00,28.07,28.1,28.03,28.04,49851.0,24.6696,24.6959,24.6344,24.6432,49851.0
2021-09-23 14:35:00,28.04,28.06,28.03,28.05,36401.0,24.6432,24.6608,24.6344,24.652,36401.0
2021-09-23 14:40:00,28.05,28.07,28.05,28.06,23414.0,24.652,24.6696,24.652,24.6608,23414.0
2021-09-23 14:45:00,28.07,28.07,28.03,28.05,31457.0,24.6696,24.6696,24.6344,24.652,31457.0
2021-09-23 14:50:00,28.05,28.08,28.04,28.07,57922.0,24.652,24.6783,24.6432,24.6696,57922.0
2021-09-23 14:55:00,28.06,28.07,28.04,28.07,54279.0,24.6608,24.6696,24.6432,24.6696,54279.0
2021-09-23 15:00:00,28.07,28.08,28.02,28.04,72298.0,24.6696,24.6783,24.6256,24.6432,72298.0
2021-09-23 15:05:00,28.04,28.06,28.04,28.05,38942.0,24.6432,24.6608,24.6432,24.652,38942.0
2021-09-23 15:10:00,28.05,28.05,28.01,28.02,47080.0,24.652,24.652,24.6168,24.6256,47080.0
2021-09-23 15:15:00,28.01,28.02,28.0,28.0,35478.0,24.6168,24.6256,24.608,24.608,35478.0
2021-09-23 15:20:00,28.01,28.02,28.0,28.01,56655.0,24.6168,24.6256,24.608,24.6168,56655.0
2021-09-23 15:25:00,28.01,28.02,27.99,28.01,117138.0,24.6168,24.6256,24.5992,24.6168,117138.0
2021-09-23 15:30:00,28.01,28.03,27.99,28.03,70435.0,24.6168,24.6344,24.5992,24.6344,70435.0
2021-09-23 15:35:00,28.03,28.04,28.0,28.02,76633.0,24.6344,24.6432,24.608,24.6256,76633.0
2021-09-23 15:40:00,28.02,28.02,27.99,28.02,93411.0,24.6256,24.6256,24.5992,24.6256,93411.0
2021-09-23 15:45:00,28.01,28.02,27.98,28.01,104287.0,24.6168,24.6256,24.5905,24.6168,104287.0
2021-09-23 15:50:00,28.0,28.01,27.96,27.99,137541.0,24.608,24.6168,24.5729,24.5992,137541.0
2021-09-23 15:55:00,27.99,28.0,27.93,27.97,535963.0,24.5992,24.608,24.5465,24.5817,535963.0
2021-09-24 09:30:00,27.84,28.01,27.8,28.0,117389.0,24.4674,24.6168,24.4323,24.608,117389.0
2021-09-24 09:35:00,28.0,28.04,27.96,28.0,52244.0,24.608,24.6432,24.5729,24.608,52244.0
2021-09-24 09:40:00,28.01,28.04,28.0,28.02,49535.0,24.6168,24.6432,24.608,24.6256,49535.0
2021-09-24 09:45:00,28.02,28.04,27.87,27.92,64374.0,24.6256,24.6432,24.4938,24.5377,64374.0
2021-09-24 09:50:00,27.91,28.09,27.89,28.07,49362.0,24.5289,24.6871,24.5114,24.6696,49362.0
2021-09-24 09:55:00,28.07,28.16,28.06,28.15,45618.0,24.6696,24.7487,24.6608,24.7399,45618.0
2021-09-24 10:00:00,28.16,28.19,28.14,28.17,45480.0,24.7487,24.775,24.7311,24.7574,45480.0
2021-09-24 10:05:00,28.18,28.19,28.11,28.12,41985.0,24.7662,24.775,24.7047,24.7135,41985.0
2021-09-24 10:10:00,28.12,28.15,28.09,28.1,49998.0,24.7135,24.7399,24.6871,24.6959,49998.0
2021-09-24 10:15:00,28.09,28.13,28.07,28.09,49664.0,24.6871,24.7223,24.6696,24.6871,49664.0
2021-09-24 10:20:00,28.1,28.16,28.09,28.14,45966.0,24.6959,24.7487,24.6871,24.7311,45966.0
2021-09-24 10:25:00,28.14,28.15,28.12,28.12,27260.0,24.7311,24.7399,24.7135,24.7135,27260.0
2021-09-24 10:30:00,28.12,28.14,28.09,28.09,54862.0,24.7135,24.7311,24.6871,24.6871,54862.0
2021-09-24 10:35:00,28.09,28.11,28.08,28.1,25525.0,24.6871,24.7047,24.6783,24.6959,25525.0
2021-09-24 10:40:00,28.1,28.14,28.08,28.09,33614.0,24.6959,24.7311,24.6783,24.6871,33614.0
2021-09-24 10:45:00,28.1,28.12,28.05,28.09,45382.0,24.6959,24.7135,24.652,24.6871,45382.0
2021-09-24 10:50:00,28.09,28.09,28.04,28.05,21856.0,24.6871,24.6871,24.6432,24.652,21856.0
2021-09-24 10:55:00,28.04,28.1,28.04,28.08,19628.0,24.6432,24.6959,24.6432,24.6783,19628.0
2021-09-24 11:00:00,28.08,28.12,28.07,28.12,22778.0,24.6783,24.7135,24.6696,24.7135,22778.0
2021-09-24 11:05:00,28.12,28.12,28.09,28.1,29457.0,24.7135,24.7135,24.6871,24.6959,29457.0
2021-09-24 11:10:00,28.1,28.1,28.06,28.07,25774.0,24.6959,24.6959,24.6608,24.6696,25774.0
2021-09-24 11:15:00,28.07,28.08,28.05,28.07,28607.0,24.6696,24.6783,24.652,24.6696,28607.0
2021-09-24 11:20:00,28.07,28.09,28.07,28.07,24709.0,24.6696,24.6871,24.6696,24.6696,24709.0
2021-09-24 11:25:00,28.07,28.08,28.04,28.04,17660.0,24.6696,24.6783,24.6432,24.6432,17660.0
2021-09-24 11:30:00,28.04,28.08,28.04,28.08,21594.0,24.6432,24.6783,24.6432,24.6783,21594.0
2021-09-24 11:35:00,28.08,28.08,28.03,28.07,28458.0,24.6783,24.6783,24.6344,24.6696,28458.0
2021-09-24 11:40:00,28.07,28.08,28.06,28.07,25540.0,24.6696,24.6783,24.6608,24.6696,25540.0
2021-09-24 11:45:00,28.06,28.09,28.05,28.09,34152.0,24.6608,24.6871,24.652,24.6871,34152.0
2021-09-24 11:50:00,28.09,28.14,28.08,28.13,25445.0,24.6871,24.7311,24.6783,24.7223,25445.0
2021-09-24 11:55:00,28.13,28.13,28.1,28.11,44507.0,24.7223,24.7223,24.6959,24.7047,44507.0
2021-09-24 12:00:00,28.11,28.12,28.09,28.1,10709.0,24.7047,24.7135,24.6871,24.6959,10709.0
2021-09-24 12:05:00,28.1,28.13,28.09,28.13,16140.0,24.6959,24.7223,24.6871,24.7223,16140.0
2021-09-24 12:10:00,28.12,28.13,28.11,28.13,27532.0,24.7135,24.7223,24.7047,24.7223,27532.0
2021-09-24 12:15:00,28.12,28.13,28.11,28.13,15392.0,24.7135,24.7223,24.7047,24.7223,15392.0
2021-09-24 12:20:00,28.12,28.12,28.1,28.1,19917.0,24.7135,24.7135,24.6959,24.6959,19917.0
2021-09-24 12:25:00,28.11,28.11,28.08,28.08,21478.0,24.7047,24.7047,24.6783,24.6783,21478.0
2021-09-24 12:30:00,28.09,28.1,28.08,28.08,29681.0,24.6871,24.6959,24.6783,24.6783,29681.0
2021-09-24 12:35:00,28.08,28.08,28.06,28.07,26252.0,24.6783,24.6783,24.6608,24.6696,26252.0
2021-09-24 12:40:00,28.06,28.08,28.06,28.06,26184.0,24.6608,24.6783,24.6608,24.6608,26184.0
2021-09-24 12:45:00,28.06,28.07,28.04,28.06,36058.0,24.6608,24.6696,24.6432,24.6608,36058.0
2021-09-24 12:50:00,28.05,28.06,28.03,28.03,15593.0,24.652,24.6608,24.6344,24.6344,15593.0
2021-09-24 12:55:00,28.04,28.04,28.0,28.01,33828.0,24.6432,24.6432,24.608,24.6168,33828.0
2021-09-24 13:00:00,28.02,28.04,28.01,28.02,19620.0,24.6256,24.6432,24.6168,24.6256,19620.0
2021-09-24 13:05:00,28.02,28.02,27.99,28.0,19259.0,24.6256,24.6256,24.5992,24.608,19259.0
2021-09-24 13:10:00,28.0,28.02,27.98,28.01,25743.0,24.608,24.6256,24.5905,24.6168,25743.0
2021-09-24 13:15:00,28.01,28.01,28.0,28.01,27930.0,24.6168,24.6168,24.608,24.6168,27930.0
2021-09-24 13:20:00,28.0,28.0,27.97,27.98,22077.0,24.608,24.608,24.5817,24.5905,22077.0
2021-09-24 13:25:00,27.97,27.98,27.96,27.98,17042.0,24.5817,24.5905,24.5729,24.5905,17042.0
2021-09-24 13:30:00,27.98,27.98,27.94,27.95,19701.0,24.5905,24.5905,24.5553,24.5641,19701.0
2021-09-24 13:35:00,27.95,27.96,27.95,27.96,11429.0,24.5641,24.5729,24.5641,24.5729,11429.0
2021-09-24 13:40:00,27.96,27.96,27.95,27.96,16692.0,24.5729,24.5729,24.5641,24.5729,16692.0
2021-09-24 13:45:00,27.96,27.99,27.95,27.97,27376.0,24.5729,24.5992,24.5641,24.5817,27376.0
2021-09-24 13:50:00,27.98,27.99,27.97,27.97,13363.0,24.5905,24.5992,24.5817,24.5817,13363.0
2021-09-24 13:55:00,27.98,27.98,27.96,27.96,14020.0,24.5905,24.5905,24.5729,24.5729,14020.0
2021-09-24 14:00:00,27.96,27.96,27.92,27.95,26888.0,24.5729,24.5729,24.5377,24.5641,26888.0
2021-09-24 14:05:00,27.94,27.96,27.94,27.96,19127.0,24.5553,24.5729,24.5553,24.5729,19127.0
2021-09-24 14:10:00,27.96,27.97,27.95,27.96,23375.0,24.5729,24.5817,24.5641,24.5729,23375.0
2021-09-24 14:15:00,27.96,27.97,27.94,27.96,24536.0,24.5729,24.5817,24.5553,24.5729,24536.0
2021-09-24 14:20:00,27.96,27.96,27.92,27.93,27598.0,24.5729,24.5729,24.5377,24.5465,27598.0
2021-09-24 14:25:00,27.92,27.94,27.91,27.94,35839.0,24.5377,24.5553,24.5289,24.5553,35839.0
2021-09-24 14:30:00,27.94,27.96,27.94,27.94,18812.0,24.5553,24.5729,24.5553,24.5553,18812.0
2021-09-24 14:35:00,27.95,27.95,27.92,27.94,30899.0,24.5641,24.5641,24.5377,24.5553,30899.0
2021-09-24 14:40:00,27.94,27.95,27.93,27.94,15289.0,24.5553,24.5641,24.5465,24.5553,15289.0
2021-09-24 14:45:00,27.94,27.96,27.93,27.95,30842.0,24.5553,24.5729,24.5465,24.5641,30842.0
2021-09-24 14:50:00,27.95,27.96,27.94,27.96,15072.0,24.5641,24.5729,24.5553,24.5729,15072.0
2021-09-24 14:55:00,27.96,27.99,27.96,27.99,24863.0,24.5729,24.5992,24.5729,24.5992,24863.0
2021-09-24 15:00:00,27.98,27.99,27.95,27.97,46338.0,24.5905,24.5992,24.5641,24.5817,46338.0
2021-09-24 15:05:00,27.96,27.97,27.94,27.96,17914.0,24.5729,24.5817,24.5553,24.5729,17914.0
2021-09-24 15:10:00,27.96,27.96,27.94,27.96,31095.0,24.5729,24.5729,24.5553,24.5729,31095.0
2021-09-24 15:15:00,27.96,27.98,27.95,27.95,47470.0,24.5729,24.5905,24.5641,24.5641,47470.0
2021-09-24 15:20:00,27.96,28.0,27.95,28.0,56326.0,24.5729,24.608,24.5641,24.608,56326.0
2021-09-24 15:25:00,27.99,28.0,27.98,27.98,11764.0,24.5992,24.608,24.5905,24.5905,11764.0
2021-09-24 15:30:00,27.99,28.0,27.98,27.98,71763.0,24.5992,24.608,24.5905,24.5905,71763.0
2021-09-24 15:35:00,27.98,27.99,27.96,27.99,82372.0,24.5905,24.5992,24.5729,24.5992,82372.0
2021-09-24 15:40:00,27.99,27.99,27.94,27.96,89713.0,24.5992,24.5992,24.5553,24.5729,89713.0
2021-09-24 15:45:00,27.97,28.0,27.96,27.99,91023.0,24.5817,24.608,24.5729,24.5992,91023.0
2021-09-24 15:50:00,27.99,28.0,27.97,27.99,105984.0,24.5992,24.608,24.5817,24.5992,105984.0
2021-09-24 15:55:00,27.99,27.99,27.88,27.89,484806.0,24.5992,24.5992,24.5026,24.5114,484806.0
2021-09-27 09:30:00,27.85,28.12,27.85,28.08,174253.0,24.4762,24.7135,24.4762,24.6783,174253.0
2021-09-27 09:35:00,28.07,28.09,27.94,28.04,118818.0,24.6696,24.6871,24.5553,24.6432,118818.0
2021-09-27 09:40:00,28.04,28.07,27.95,28.04,128190.0,24.6432,24.6696,24.5641,24.6432,128190.0
2021-09-27 09:45:00,28.03,28.12,28.02,28.08,107631.0,24.6344,24.7135,24.6256,24.6783,107631.0
2021-09-27 09:50:00,28.07,28.1,28.03,28.04,72137.0,24.6696,24.6959,24.6344,24.6432,72137.0
2021-09-27 09:55:00,28.05,28.13,28.04,28.09,132291.0,24.652,24.7223,24.6432,24.6871,132291.0
2021-09-27 10:00:00,28.09,28.25,28.08,28.24,107174.0,24.6871,24.8278,24.6783,24.819,107174.0
2021-09-27 10:05:00,28.25,28.29,28.23,28.28,142650.0,24.8278,24.8629,24.8102,24.8541,142650.0
2021-09-27 10:10:00,28.28,28.41,28.27,28.39,160996.0,24.8541,24.9684,24.8453,24.9508,160996.0
2021-09-27 10:15:00,28.39,28.47,28.35,28.47,138593.0,24.9508,25.0211,24.9156,25.0211,138593.0
2021-09-27 10:20:00,28.48,28.53,28.46,28.49,100803.0,25.0299,25.0738,25.0123,25.0387,100803.0
2021-09-27 10:25:00,28.5,28.51,28.46,28.51,63095.0,25.0475,25.0563,25.0123,25.0563,63095.0
2021-09-27 10:30:00,28.51,28.52,28.47,28.51,153304.0,25.0563,25.065,25.0211,25.0563,153304.0
2021-09-27 10:35:00,28.5,28.52,28.47,28.48,86163.0,25.0475,25.065,25.0211,25.0299,86163.0
2021-09-27 10:40:00,28.48,28.51,28.45,28.48,53099.0,25.0299,25.0563,25.0035,25.0299,53099.0
2021-09-27 10:45:00,28.49,28.53,28.48,28.53,52219.0,25.0387,25.0738,25.0299,25.0738,52219.0
2021-09-27 10:50:00,28.53,28.58,28.53,28.55,42491.0,25.0738,25.1178,25.0738,25.0914,42491.0
2021-09-27 10:55:00,28.55,28.56,28.49,28.54,90022.0,25.0914,25.1002,25.0387,25.0826,90022.0
2021-09-27 11:00:00,28.54,28.55,28.47,28.49,57496.0,25.0826,25.0914,25.0211,25.0387,57496.0
2021-09-27 11:05:00,28.49,28.51,28.45,28.49,54044.0,25.0387,25.0563,25.0035,25.0387,54044.0
2021-09-27 11:10:00,28.49,28.53,28.47,28.51,95609.0,25.0387,25.0738,25.0211,25.0563,95609.0
2021-09-27 11:15:00,28.51,28.57,28.51,28.53,44951.0,25.0563,25.109,25.0563,25.0738,44951.0
2021-09-27 11:20:00,28.53,28.55,28.5,28.55,26845.0,25.0738,25.0914,25.0475,25.0914,26845.0
2021-09-27 11:25:00,28.54,28.54,28.49,28.54,49726.0,25.0826,25.0826,25.0387,25.0826,49726.0
2021-09-27 11:30:00,28.54,28.57,28.52,28.55,45354.0,25.0826,25.109,25.065,25.0914,45354.0
2021-09-27 11:35:00,28.54,28.56,28.51,28.53,39308.0,25.0826,25.1002,25.0563,25.0738,39308.0
2021-09-27 11:40:00,28.53,28.55,28.5,28.52,41666.0,25.0738,25.0914,25.0475,25.065,41666.0
2021-09-27 11:45:00,28.52,28.56,28.49,28.55,42107.0,25.065,25.1002,25.0387,25.0914,42107.0
2021-09-27 11:50:00,28.55,28.61,28.55,28.6,154341.0,25.0914,25.1441,25.0914,25.1354,154341.0
2021-09-27 11:55:00,28.6,28.65,28.59,28.65,245618.0,25.1354,25.1793,25.1266,25.1793,245618.0
2021-09-27 12:00:00,28.64,28.65,28.61,28.65,44499.0,25.1705,25.1793,25.1441,25.1793,44499.0
2021-09-27 12:05:00,28.65,28.72,28.64,28.71,56980.0,25.1793,25.2408,25.1705,25.232,56980.0
2021-09-27 12:10:00,28.71,28.76,28.71,28.73,75184.0,25.232,25.276,25.232,25.2496,75184.0
2021-09-27 12:15:00,28.73,28.76,28.73,28.76,74879.0,25.2496,25.276,25.2496,25.276,74879.0
2021-09-27 12:20:00,28.76,28.81,28.75,28.8,102552.0,25.276,25.3199,25.2672,25.3111,102552.0
2021-09-27 12:25:00,28.8,28.83,28.76,28.83,75054.0,25.3111,25.3375,25.276,25.3375,75054.0
2021-09-27 12:30:00,28.83,28.86,28.8,28.83,93344.0,25.3375,25.3639,25.3111,25.3375,93344.0
2021-09-27 12:35:00,28.82,28.88,28.82,28.85,271707.0,25.3287,25.3814,25.3287,25.3551,271707.0
2021-09-27 12:40:00,28.86,28.86,28.83,28.84,72769.0,25.3639,25.3639,25.3375,25.3463,72769.0
2021-09-27 12:45:00,28.84,28.86,28.82,28.85,44372.0,25.3463,25.3639,25.3287,25.3551,44372.0
2021-09-27 12:50:00,28.85,28.89,28.84,28.89,36498.0,25.3551,25.3902,25.3463,25.3902,36498.0
2021-09-27 12:55:00,28.89,28.96,28.88,28.9,119201.0,25.3902,25.4517,25.3814,25.399,119201.0
2021-09-27 13:00:00,28.9,28.92,28.89,28.9,41935.0,25.399,25.4166,25.3902,25.399,41935.0
2021-09-27 13:05:00,28.9,28.92,28.89,28.92,20865.0,25.399,25.4166,25.3902,25.4166,20865.0
2021-09-27 13:10:00,28.92,28.94,28.9,28.93,57561.0,25.4166,25.4342,25.399,25.4254,57561.0
2021-09-27 13:15:00,28.93,28.95,28.92,28.95,60013.0,25.4254,25.443,25.4166,25.443,60013.0
2021-09-27 13:20:00,28.95,28.95,28.93,28.95,54943.0,25.443,25.443,25.4254,25.443,54943.0
2021-09-27 13:25:00,28.95,28.98,28.92,28.96,82303.0,25.443,25.4693,25.4166,25.4517,82303.0
2021-09-27 13:30:00,28.95,28.96,28.91,28.92,36673.0,25.443,25.4517,25.4078,25.4166,36673.0
2021-09-27 13:35:00,28.93,28.93,28.86,28.89,49519.0,25.4254,25.4254,25.3639,25.3902,49519.0
2021-09-27 13:40:00,28.89,28.89,28.86,28.89,21882.0,25.3902,25.3902,25.3639,25.3902,21882.0
2021-09-27 13:45:00,28.88,28.89,28.86,28.87,28670.0,25.3814,25.3902,25.3639,25.3726,28670.0
2021-09-27 13:50:00,28.88,28.88,28.87,28.87,26603.0,25.3814,25.3814,25.3726,25.3726,26603.0
2021-09-27 13:55:00,28.87,28.89,28.86,28.87,47041.0,25.3726,25.3902,25.3639,25.3726,47041.0
2021-09-27 14:00:00,28.87,28.88,28.85,28.86,29191.0,25.3726,25.3814,25.3551,25.3639,29191.0
2021-09-27 14:05:00,28.86,28.93,28.86,28.9,37736.0,25.3639,25.4254,25.3639,25.399,37736.0
2021-09-27 14:10:00,28.91,28.91,28.86,28.89,32204.0,25.4078,25.4078,25.3639,25.3902,32204.0
2021-09-27 14:15:00,28.89,28.92,28.88,28.92,31285.0,25.3902,25.4166,25.3814,25.4166,31285.0
2021-09-27 14:20:00,28.91,28.92,28.88,28.89,41395.0,25.4078,25.4166,25.3814,25.3902,41395.0
2021-09-27 14:25:00,28.89,28.92,28.88,28.91,17390.0,25.3902,25.4166,25.3814,25.4078,17390.0
2021-09-27 14:30:00,28.92,28.92,28.87,28.9,40593.0,25.4166,25.4166,25.3726,25.399,40593.0
2021-09-27 14:35:00,28.9,28.9,28.83,28.83,31543.0,25.399,25.399,25.3375,25.3375,31543.0
2021-09-27 14:40:00,28.84,28.85,28.83,28.84,31371.0,25.3463,25.3551,25.3375,25.3463,31371.0
2021-09-27 14:45:00,28.84,28.85,28.81,28.82,34421.0,25.3463,25.3551,25.3199,25.3287,34421.0
2021-09-27 14:50:00,28.82,28.83,28.8,28.81,29744.0,25.3287,25.3375,25.3111,25.3199,29744.0
2021-09-27 14:55:00,28.81,28.84,28.8,28.82,50422.0,25.3199,25.3463,25.3111,25.3287,50422.0
2021-09-27 15:00:00,28.82,28.83,28.75,28.75,78409.0,25.3287,25.3375,25.2672,25.2672,78409.0
2021-09-27 15:05:00,28.75,28.77,28.72,28.72,52998.0,25.2672,25.2848,25.2408,25.2408,52998.0
2021-09-27 15:10:00,28.73,28.77,28.72,28.76,51188.0,25.2496,25.2848,25.2408,25.276,51188.0
2021-09-27 15:15:00,28.76,28.76,28.74,28.74,62938.0,25.276,25.276,25.2584,25.2584,62938.0
2021-09-27 15:20:00,28.75,28.76,28.74,28.76,38194.0,25.2672,25.276,25.2584,25.276,38194.0
2021-09-27 15:25:00,28.76,28.76,28.73,28.76,71370.0,25.276,25.276,25.2496,25.276,71370.0
2021-09-27 15:30:00,28.76,28.8,28.75,28.8,108569.0,25.276,25.3111,25.2672,25.3111,108569.0
2021-09-27 15:35:00,28.8,28.81,28.72,28.75,125931.0,25.3111,25.3199,25.2408,25.2672,125931.0
2021-09-27 15:40:00,28.75,28.75,28.69,28.74,120810.0,25.2672,25.2672,25.2145,25.2584,120810.0
2021-09-27 15:45:00,28.74,28.75,28.67,28.68,192929.0,25.2584,25.2672,25.1969,25.2057,192929.0
2021-09-27 15:50:00,28.67,28.71,28.66,28.7,221651.0,25.1969,25.232,25.1881,25.2232,221651.0
2021-09-27 15:55:00,28.7,28.73,28.67,28.7,475764.0,25.2232,25.2496,25.1969,25.2232,475764.0
2021-09-28 09:30:00,28.59,29.0,28.5,28.99,268240.0,25.1266,25.4869,25.0475,25.4781,268240.0
2021-09-28 09:35:00,28.99,29.39,28.98,29.35,357888.0,25.4781,25.8297,25.4693,25.7945,357888.0
2021-09-28 09:40:00,29.33,29.54,29.33,29.41,675380.0,25.7769,25.9615,25.7769,25.8472,675380.0
2021-09-28 09:45:00,29.4,29.49,29.25,29.27,130464.0,25.8384,25.9175,25.7066,25.7242,130464.0
2021-09-28 09:50:00,29.28,29.3,29.08,29.13,127233.0,25.733,25.7506,25.5572,25.6011,127233.0
2021-09-28 09:55:00,29.14,29.23,29.12,29.18,178268.0,25.6099,25.689,25.5924,25.6451,178268.0
2021-09-28 10:00:00,29.17,29.23,29.12,29.22,153383.0,25.6363,25.689,25.5924,25.6802,153383.0
2021-09-28 10:05:00,29.22,29.34,29.2,29.29,172294.0,25.6802,25.7857,25.6627,25.7418,172294.0
2021-09-28 10:10:00,29.29,29.34,29.23,29.27,218030.0,25.7418,25.7857,25.689,25.7242,218030.0
2021-09-28 10:15:00,29.28,29.3,29.15,29.15,148610.0,25.733,25.7506,25.6187,25.6187,148610.0
2021-09-28 10:20:00,29.15,29.16,29.08,29.16,147311.0,25.6187,25.6275,25.5572,25.6275,147311.0
2021-09-28 10:25:00,29.16,29.19,29.08,29.17,97570.0,25.6275,25.6539,25.5572,25.6363,97570.0
2021-09-28 10:30:00,29.18,29.26,29.15,29.25,73864.0,25.6451,25.7154,25.6187,25.7066,73864.0
2021-09-28 10:35:00,29.25,29.41,29.2,29.36,136537.0,25.7066,25.8472,25.6627,25.8033,136537.0
2021-09-28 10:40:00,29.36,29.39,29.33,29.38,47874.0,25.8033,25.8297,25.7769,25.8209,47874.0
2021-09-28 10:45:00,29.38,29.38,29.31,29.38,106995.0,25.8209,25.8209,25.7593,25.8209,106995.0
2021-09-28 10:50:00,29.37,29.39,29.32,29.32,93068.0,25.8121,25.8297,25.7681,25.7681,93068.0
2021-09-28 10:55:00,29.32,29.34,29.25,29.29,65398.0,25.7681,25.7857,25.7066,25.7418,65398.0
2021-09-28 11:00:00,29.29,29.31,29.15,29.17,104203.0,25.7418,25.7593,25.6187,25.6363,104203.0
2021-09-28 11:05:00,29.17,29.26,29.16,29.23,112440.0,25.6363,25.7154,25.6275,25.689,112440.0
2021-09-28 11:10:00,29.23,29.24,29.05,29.06,272960.0,25.689,25.6978,25.5308,25.5396,272960.0
2021-09-28 11:15:00,29.06,29.1,28.98,29.01,332723.0,25.5396,25.5748,25.4693,25.4957,332723.0
2021-09-28 11:20:00,29.0,29.07,28.99,29.04,181338.0,25.4869,25.5484,25.4781,25.5221,181338.0
2021-09-28 11:25:00,29.04,29.08,29.03,29.05,92188.0,25.5221,25.5572,25.5133,25.5308,92188.0
2021-09-28 11:30:00,29.05,29.06,29.0,29.04,148135.0,25.5308,25.5396,25.4869,25.5221,148135.0
2021-09-28 11:35:00,29.04,29.08,29.01,29.02,130574.0,25.5221,25.5572,25.4957,25.5045,130574.0
2021-09-28 11:40:00,29.03,29.04,28.98,28.99,66893.0,25.5133,25.5221,25.4693,25.4781,66893.0
2021-09-28 11:45:00,29.0,29.05,29.0,29.03,56679.0,25.4869,25.5308,25.4869,25.5133,56679.0
2021-09-28 11:50:00,29.03,29.03,28.96,29.01,80507.0,25.5133,25.5133,25.4517,25.4957,80507.0
2021-09-28 11:55:00,29.02,29.03,28.94,28.94,71347.0,25.5045,25.5133,25.4342,25.4342,71347.0
2021-09-28 12:00:00,28.94,28.94,28.84,28.86,165430.0,25.4342,25.4342,25.3463,25.3639,165430.0
2021-09-28 12:05:00,28.86,28.86,28.78,28.81,69681.0,25.3639,25.3639,25.2935,25.3199,69681.0
2021-09-28 12:10:00,28.8,28.91,28.8,28.88,67071.0,25.3111,25.4078,25.3111,25.3814,67071.0
2021-09-28 12:15:00,28.88,28.9,28.84,28.85,64548.0,25.3814,25.399,25.3463,25.3551,64548.0
2021-09-28 12:20:00,28.84,28.87,28.82,28.85,75264.0,25.3463,25.3726,25.3287,25.3551,75264.0
2021-09-28 12:25:00,28.85,28.88,28.8,28.82,84265.0,25.3551,25.3814,25.3111,25.3287,84265.0
2021-09-28 12:30:00,28.82,28.82,28.74,28.78,146484.0,25.3287,25.3287,25.2584,25.2935,146484.0
2021-09-28 12:35:00,28.78,28.78,28.72,28.74,85613.0,25.2935,25.2935,25.2408,25.2584,85613.0
2021-09-28 12:40:00,28.75,28.75,28.72,28.73,54376.0,25.2672,25.2672,25.2408,25.2496,54376.0
2021-09-28 12:45:00,28.73,28.76,28.67,28.68,161742.0,25.2496,25.276,25.1969,25.2057,161742.0
2021-09-28 12:50:00,28.68,28.74,28.67,28.67,63433.0,25.2057,25.2584,25.1969,25.1969,63433.0
2021-09-28 12:55:00,28.68,28.74,28.67,28.69,54944.0,25.2057,25.2584,25.1969,25.2145,54944.0
2021-09-28 13:00:00,28.69,28.71,28.66,28.7,52055.0,25.2145,25.232,25.1881,25.2232,52055.0
2021-09-28 13:05:00,28.69,28.75,28.66,28.73,49849.0,25.2145,25.2672,25.1881,25.2496,49849.0
2021-09-28 13:10:00,28.73,28.75,28.71,28.74,44199.0,25.2496,25.2672,25.232,25.2584,44199.0
2021-09-28 13:15:00,28.74,28.76,28.72,28.76,37982.0,25.2584,25.276,25.2408,25.276,37982.0
2021-09-28 13:20:00,28.76,28.79,28.75,28.77,58631.0,25.276,25.3023,25.2672,25.2848,58631.0
2021-09-28 13:25:00,28.77,28.79,28.72,28.74,56404.0,25.2848,25.3023,25.2408,25.2584,56404.0
2021-09-28 13:30:00,28.74,28.74,28.66,28.66,56822.0,25.2584,25.2584,25.1881,25.1881,56822.0
2021-09-28 13:35:00,28.67,28.67,28.61,28.64,68433.0,25.1969,25.1969,25.1441,25.1705,68433.0
2021-09-28 13:40:00,28.64,28.67,28.6,28.61,56993.0,25.1705,25.1969,25.1354,25.1441,56993.0
2021-09-28 13:45:00,28.62,28.64,28.58,28.61,51091.0,25.1529,25.1705,25.1178,25.1441,51091.0
2021-09-28 13:50:00,28.61,28.62,28.59,28.6,45088.0,25.1441,25.1529,25.1266,25.1354,45088.0
2021-09-28 13:55:00,28.6,28.66,28.59,28.6,72189.0,25.1354,25.1881,25.1266,25.1354,72189.0
2021-09-28 14:00:00,28.6,28.62,28.55,28.59,114098.0,25.1354,25.1529,25.0914,25.1266,114098.0
2021-09-28 14:05:00,28.59,28.62,28.55,28.61,47607.0,25.1266,25.1529,25.0914,25.1441,47607.0
2021-09-28 14:10:00,28.61,28.61,28.53,28.57,41000.0,25.1441,25.1441,25.0738,25.109,41000.0
2021-09-28 14:15:00,28.58,28.66,28.57,28.64,58931.0,25.1178,25.1881,25.109,25.1705,58931.0
2021-09-28 14:20:00,28.63,28.68,28.63,28.68,56114.0,25.1617,25.2057,25.1617,25.2057,56114.0
2021-09-28 14:25:00,28.68,28.69,28.65,28.69,43942.0,25.2057,25.2145,25.1793,25.2145,43942.0
2021-09-28 14:30:00,28.69,28.69,28.65,28.66,50908.0,25.2145,25.2145,25.1793,25.1881,50908.0
2021-09-28 14:35:00,28.66,28.66,28.6,28.62,66673.0,25.1881,25.1881,25.1354,25.1529,66673.0
2021-09-28 14:40:00,28.62,28.67,28.6,28.67,61282.0,25.1529,25.1969,25.1354,25.1969,61282.0
2021-09-28 14:45:00,28.67,28.75,28.66,28.71,71283.0,25.1969,25.2672,25.1881,25.232,71283.0
2021-09-28 14:50:00,28.72,28.74,28.69,28.69,74685.0,25.2408,25.2584,25.2145,25.2145,74685.0
2021-09-28 14:55:00,28.7,28.74,28.68,28.7,82174.0,25.2232,25.2584,25.2057,25.2232,82174.0
2021-09-28 15:00:00,28.7,28.72,28.65,28.67,119978.0,25.2232,25.2408,25.1793,25.1969,119978.0
2021-09-28 15:05:00,28.67,28.75,28.66,28.71,66051.0,25.1969,25.2672,25.1881,25.232,66051.0
2021-09-28 15:10:00,28.71,28.73,28.68,28.68,60805.0,25.232,25.2496,25.2057,25.2057,60805.0
2021-09-28 15:15:00,28.68,28.72,28.66,28.67,66971.0,25.2057,25.2408,25.1881,25.1969,66971.0
2021-09-28 15:20:00,28.68,28.71,28.61,28.62,133965.0,25.2057,25.232,25.1441,25.1529,133965.0
2021-09-28 15:25:00,28.62,28.65,28.59,28.61,102079.0,25.1529,25.1793,25.1266,25.1441,102079.0
2021-09-28 15:30:00,28.6,28.65,28.58,28.6,131485.0,25.1354,25.1793,25.1178,25.1354,131485.0
2021-09-28 15:35:00,28.6,28.67,28.57,28.58,148604.0,25.1354,25.1969,25.109,25.1178,148604.0
2021-09-28 15:40:00,28.59,28.65,28.57,28.59,183725.0,25.1266,25.1793,25.109,25.1266,183725.0
2021-09-28 15:45:00,28.6,28.66,28.59,28.61,230505.0,25.1354,25.1881,25.1266,25.1441,230505.0
2021-09-28 15:50:00,28.6,28.63,28.52,28.54,300480.0,25.1354,25.1617,25.065,25.0826,300480.0
2021-09-28 15:55:00,28.54,28.6,28.53,28.58,427618.0,25.0826,25.1354,25.0738,25.1178,427618.0
2021-09-29 09:30:00,27.57,28.0,27.57,27.57,532449.0,24.2301,24.608,24.2301,24.2301,532449.0
2021-09-29 09:35:00,27.57,27.58,27.24,27.3,649938.0,24.2301,24.2389,23.9401,23.9928,649938.0
2021-09-29 09:40:00,27.3,27.45,27.17,27.43,505214.0,23.9928,24.1247,23.8786,24.1071,505214.0
2021-09-29 09:45:00,27.41,27.59,27.39,27.49,379410.0,24.0895,24.2477,24.0719,24.1598,379410.0
2021-09-29 09:50:00,27.5,27.58,27.39,27.51,341762.0,24.1686,24.2389,24.0719,24.1774,341762.0
2021-09-29 09:55:00,27.51,27.58,27.46,27.57,173704.0,24.1774,24.2389,24.1335,24.2301,173704.0
2021-09-29 10:00:00,27.57,27.63,27.51,27.63,226118.0,24.2301,24.2829,24.1774,24.2829,226118.0
2021-09-29 10:05:00,27.62,27.74,27.58,27.73,163025.0,24.2741,24.3795,24.2389,24.3707,163025.0
2021-09-29 10:10:00,27.74,27.77,27.61,27.63,229619.0,24.3795,24.4059,24.2653,24.2829,229619.0
2021-09-29 10:15:00,27.63,27.68,27.61,27.67,166274.0,24.2829,24.3268,24.2653,24.318,166274.0
2021-09-29 10:20:00,27.67,27.71,27.64,27.66,70563.0,24.318,24.3532,24.2916,24.3092,70563.0
2021-09-29 10:25:00,27.67,27.7,27.63,27.66,86918.0,24.318,24.3444,24.2829,24.3092,86918.0
2021-09-29 10:30:00,27.66,27.66,27.54,27.55,91230.0,24.3092,24.3092,24.2038,24.2126,91230.0
2021-09-29 10:35:00,27.54,27.55,27.46,27.5,85008.0,24.2038,24.2126,24.1335,24.1686,85008.0
2021-09-29 10:40:00,27.51,27.56,27.49,27.56,58147.0,24.1774,24.2213,24.1598,24.2213,58147.0
2021-09-29 10:45:00,27.56,27.6,27.55,27.58,66288.0,24.2213,24.2565,24.2126,24.2389,66288.0
2021-09-29 10:50:00,27.58,27.62,27.55,27.59,66851.0,24.2389,24.2741,24.2126,24.2477,66851.0
2021-09-29 10:55:00,27.59,27.65,27.54,27.61,53153.0,24.2477,24.3004,24.2038,24.2653,53153.0
2021-09-29 11:00:00,27.61,27.62,27.54,27.55,69287.0,24.2653,24.2741,24.2038,24.2126,69287.0
2021-09-29 11:05:00,27.54,27.59,27.52,27.54,68126.0,24.2038,24.2477,24.1862,24.2038,68126.0
2021-09-29 11:10:00,27.54,27.62,27.53,27.62,59014.0,24.2038,24.2741,24.195,24.2741,59014.0
2021-09-29 11:15:00,27.62,27.64,27.57,27.58,57817.0,24.2741,24.2916,24.2301,24.2389,57817.0
2021-09-29 11:20:00,27.57,27.57,27.52,27.52,130104.0,24.2301,24.2301,24.1862,24.1862,130104.0
2021-09-29 11:25:00,27.52,27.53,27.43,27.46,151130.0,24.1862,24.195,24.1071,24.1335,151130.0
2021-09-29 11:30:00,27.46,27.48,27.4,27.48,74316.0,24.1335,24.151,24.0807,24.151,74316.0
2021-09-29 11:35:00,27.48,27.49,27.42,27.42,84052.0,24.151,24.1598,24.0983,24.0983,84052.0
2021-09-29 11:40:00,27.42,27.43,27.34,27.38,140153.0,24.0983,24.1071,24.028,24.0631,140153.0
2021-09-29 11:45:00,27.38,27.39,27.34,27.39,95796.0,24.0631,24.0719,24.028,24.0719,95796.0
2021-09-29 11:50:00,27.39,27.43,27.37,27.41,86686.0,24.0719,24.1071,24.0544,24.0895,86686.0
2021-09-29 11:55:00,27.42,27.45,27.41,27.43,38379.0,24.0983,24.1247,24.0895,24.1071,38379.0
2021-09-29 12:00:00,27.43,27.45,27.42,27.44,44926.0,24.1071,24.1247,24.0983,24.1159,44926.0
2021-09-29 12:05:00,27.45,27.46,27.39,27.39,49148.0,24.1247,24.1335,24.0719,24.0719,49148.0
2021-09-29 12:10:00,27.4,27.4,27.32,27.36,42218.0,24.0807,24.0807,24.0104,24.0456,42218.0
2021-09-29 12:15:00,27.35,27.36,27.31,27.34,49924.0,24.0368,24.0456,24.0016,24.028,49924.0
2021-09-29 12:20:00,27.35,27.35,27.27,27.29,92617.0,24.0368,24.0368,23.9665,23.984,92617.0
2021-09-29 12:25:00,27.28,27.37,27.27,27.37,64406.0,23.9753,24.0544,23.9665,24.0544,64406.0
2021-09-29 12:30:00,27.36,27.42,27.35,27.39,49931.0,24.0456,24.0983,24.0368,24.0719,49931.0
2021-09-29 12:35:00,27.39,27.41,27.37,27.41,62741.0,24.0719,24.0895,24.0544,24.0895,62741.0
2021-09-29 12:40:00,27.4,27.4,27.36,27.39,36836.0,24.0807,24.0807,24.0456,24.0719,36836.0
2021-09-29 12:45:00,27.39,27.41,27.36,27.4,59958.0,24.0719,24.0895,24.0456,24.0807,59958.0
2021-09-29 12:50:00,27.41,27.48,27.4,27.48,45018.0,24.0895,24.151,24.0807,24.151,45018.0
2021-09-29 12:55:00,27.48,27.5,27.46,27.47,37064.0,24.151,24.1686,24.1335,24.1422,37064.0
2021-09-29 13:00:00,27.48,27.49,27.46,27.47,44464.0,24.151,24.1598,24.1335,24.1422,44464.0
2021-09-29 13:05:00,27.47,27.48,27.42,27.46,32448.0,24.1422,24.151,24.0983,24.1335,32448.0
2021-09-29 13:10:00,27.47,27.5,27.46,27.48,64190.0,24.1422,24.1686,24.1335,24.151,64190.0
2021-09-29 13:15:00,27.49,27.58,27.47,27.57,47144.0,24.1598,24.2389,24.1422,24.2301,47144.0
2021-09-29 13:20:00,27.57,27.59,27.55,27.57,111706.0,24.2301,24.2477,24.2126,24.2301,111706.0
2021-09-29 13:25:00,27.56,27.59,27.52,27.58,56831.0,24.2213,24.2477,24.1862,24.2389,56831.0
2021-09-29 13:30:00,27.59,27.59,27.51,27.57,43333.0,24.2477,24.2477,24.1774,24.2301,43333.0
2021-09-29 13:35:00,27.56,27.57,27.48,27.49,51464.0,24.2213,24.2301,24.151,24.1598,51464.0
2021-09-29 13:40:00,27.49,27.53,27.46,27.51,76308.0,24.1598,24.195,24.1335,24.1774,76308.0
2021-09-29 13:45:00,27.51,27.52,27.47,27.48,40567.0,24.1774,24.1862,24.1422,24.151,40567.0
2021-09-29 13:50:00,27.48,27.51,27.47,27.51,39005.0,24.151,24.1774,24.1422,24.1774,39005.0
2021-09-29 13:55:00,27.5,27.52,27.48,27.52,56565.0,24.1686,24.1862,24.151,24.1862,56565.0
2021-09-29 14:00:00,27.51,27.52,27.49,27.49,57167.0,24.1774,24.1862,24.1598,24.1598,57167.0
2021-09-29 14:05:00,27.5,27.58,27.49,27.58,31212.0,24.1686,24.2389,24.1598,24.2389,31212.0
2021-09-29 14:10:00,27.58,27.63,27.57,27.61,72499.0,24.2389,24.2829,24.2301,24.2653,72499.0
2021-09-29 14:15:00,27.62,27.63,27.59,27.62,38806.0,24.2741,24.2829,24.2477,24.2741,38806.0
2021-09-29 14:20:00,27.62,27.62,27.57,27.58,58998.0,24.2741,24.2741,24.2301,24.2389,58998.0
2021-09-29 14:25:00,27.58,27.61,27.57,27.61,22762.0,24.2389,24.2653,24.2301,24.2653,22762.0
2021-09-29 14:30:00,27.61,27.7,27.6,27.7,55502.0,24.2653,24.3444,24.2565,24.3444,55502.0
2021-09-29 14:35:00,27.7,27.7,27.64,27.66,45103.0,24.3444,24.3444,24.2916,24.3092,45103.0
2021-09-29 14:40:00,27.65,27.68,27.62,27.66,113238.0,24.3004,24.3268,24.2741,24.3092,113238.0
2021-09-29 14:45:00,27.66,27.67,27.6,27.61,74878.0,24.3092,24.318,24.2565,24.2653,74878.0
2021-09-29 14:50:00,27.61,27.63,27.57,27.59,143851.0,24.2653,24.2829,24.2301,24.2477,143851.0
2021-09-29 14:55:00,27.59,27.61,27.57,27.61,69889.0,24.2477,24.2653,24.2301,24.2653,69889.0
2021-09-29 15:00:00,27.61,27.65,27.56,27.57,313729.0,24.2653,24.3004,24.2213,24.2301,313729.0
2021-09-29 15:05:00,27.57,27.67,27.56,27.64,83872.0,24.2301,24.318,24.2213,24.2916,83872.0
2021-09-29 15:10:00,27.64,27.65,27.59,27.6,129659.0,24.2916,24.3004,24.2477,24.2565,129659.0
2021-09-29 15:15:00,27.6,27.61,27.54,27.58,74879.0,24.2565,24.2653,24.2038,24.2389,74879.0
2021-09-29 15:20:00,27.57,27.58,27.56,27.57,60741.0,24.2301,24.2389,24.2213,24.2301,60741.0
2021-09-29 15:25:00,27.56,27.58,27.54,27.55,63243.0,24.2213,24.2389,24.2038,24.2126,63243.0
2021-09-29 15:30:00,27.55,27.55,27.49,27.5,172225.0,24.2126,24.2126,24.1598,24.1686,172225.0
2021-09-29 15:35:00,27.49,27.49,27.44,27.45,148189.0,24.1598,24.1598,24.1159,24.1247,148189.0
2021-09-29 15:40:00,27.45,27.46,27.42,27.43,134729.0,24.1247,24.1335,24.0983,24.1071,134729.0
2021-09-29 15:45:00,27.43,27.45,27.41,27.41,199651.0,24.1071,24.1247,24.0895,24.0895,199651.0
2021-09-29 15:50:00,27.41,27.42,27.35,27.36,273944.0,24.0895,24.0983,24.0368,24.0456,273944.0
2021-09-29 15:55:00,27.36,27.38,27.3,27.31,734170.0,24.0456,24.0631,23.9928,24.0016,734170.0
2021-09-30 09:30:00,27.64,27.93,27.55,27.84,612827.0,24.2916,24.5465,24.2126,24.4674,612827.0
2021-09-30 09:35:00,27.84,28.08,27.82,28.04,391167.0,24.4674,24.6783,24.4498,24.6432,391167.0
2021-09-30 09:40:00,28.04,28.05,27.76,27.78,285115.0,24.6432,24.652,24.3971,24.4147,285115.0
2021-09-30 09:45:00,27.78,27.85,27.74,27.85,122244.0,24.4147,24.4762,24.3795,24.4762,122244.0
2021-09-30 09:50:00,27.86,28.02,27.86,28.0,134968.0,24.485,24.6256,24.485,24.608,134968.0
2021-09-30 09:55:00,28.0,28.0,27.74,27.75,119555.0,24.608,24.608,24.3795,24.3883,119555.0
2021-09-30 10:00:00,27.75,27.77,27.68,27.74,139510.0,24.3883,24.4059,24.3268,24.3795,139510.0
2021-09-30 10:05:00,27.73,27.78,27.65,27.78,109688.0,24.3707,24.4147,24.3004,24.4147,109688.0
2021-09-30 10:10:00,27.78,27.78,27.63,27.64,108055.0,24.4147,24.4147,24.2829,24.2916,108055.0
2021-09-30 10:15:00,27.64,27.85,27.59,27.77,195153.0,24.2916,24.4762,24.2477,24.4059,195153.0
2021-09-30 10:20:00,27.76,27.77,27.65,27.66,67286.0,24.3971,24.4059,24.3004,24.3092,67286.0
2021-09-30 10:25:00,27.65,27.68,27.57,27.58,119358.0,24.3004,24.3268,24.2301,24.2389,119358.0
2021-09-30 10:30:00,27.58,27.66,27.53,27.65,89757.0,24.2389,24.3092,24.195,24.3004,89757.0
2021-09-30 10:35:00,27.64,27.69,27.63,27.67,42757.0,24.2916,24.3356,24.2829,24.318,42757.0
2021-09-30 10:40:00,27.66,27.69,27.6,27.66,87685.0,24.3092,24.3356,24.2565,24.3092,87685.0
2021-09-30 10:45:00,27.66,27.67,27.6,27.61,38556.0,24.3092,24.318,24.2565,24.2653,38556.0
2021-09-30 10:50:00,27.61,27.64,27.59,27.64,37563.0,24.2653,24.2916,24.2477,24.2916,37563.0
2021-09-30 10:55:00,27.65,27.65,27.58,27.59,45499.0,24.3004,24.3004,24.2389,24.2477,45499.0
2021-09-30 11:00:00,27.58,27.65,27.57,27.65,26050.0,24.2389,24.3004,24.2301,24.3004,26050.0
2021-09-30 11:05:00,27.66,27.73,27.65,27.73,43454.0,24.3092,24.3707,24.3004,24.3707,43454.0
2021-09-30 11:10:00,27.72,27.73,27.69,27.73,30966.0,24.362,24.3707,24.3356,24.3707,30966.0
2021-09-30 11:15:00,27.73,27.81,27.72,27.8,65141.0,24.3707,24.4411,24.362,24.4323,65141.0
2021-09-30 11:20:00,27.8,27.8,27.76,27.77,39412.0,24.4323,24.4323,24.3971,24.4059,39412.0
2021-09-30 11:25:00,27.77,27.78,27.74,27.77,28285.0,24.4059,24.4147,24.3795,24.4059,28285.0
2021-09-30 11:30:00,27.77,27.77,27.64,27.64,37088.0,24.4059,24.4059,24.2916,24.2916,37088.0
2021-09-30 11:35:00,27.64,27.64,27.56,27.59,40668.0,24.2916,24.2916,24.2213,24.2477,40668.0
2021-09-30 11:40:00,27.58,27.59,27.54,27.57,82858.0,24.2389,24.2477,24.2038,24.2301,82858.0
2021-09-30 11:45:00,27.58,27.58,27.46,27.49,56443.0,24.2389,24.2389,24.1335,24.1598,56443.0
2021-09-30 11:50:00,27.49,27.53,27.47,27.52,51429.0,24.1598,24.195,24.1422,24.1862,51429.0
2021-09-30 11:55:00,27.51,27.53,27.48,27.52,45788.0,24.1774,24.195,24.151,24.1862,45788.0
2021-09-30 12:00:00,27.51,27.54,27.45,27.46,56859.0,24.1774,24.2038,24.1247,24.1335,56859.0
2021-09-30 12:05:00,27.47,27.49,27.35,27.36,59605.0,24.1422,24.1598,24.0368,24.0456,59605.0
2021-09-30 12:10:00,27.36,27.37,27.32,27.36,116307.0,24.0456,24.0544,24.0104,24.0456,116307.0
2021-09-30 12:15:00,27.36,27.4,27.34,27.38,83226.0,24.0456,24.0807,24.028,24.0631,83226.0
2021-09-30 12:20:00,27.39,27.42,27.32,27.35,72695.0,24.0719,24.0983,24.0104,24.0368,72695.0
2021-09-30 12:25:00,27.35,27.39,27.34,27.36,34999.0,24.0368,24.0719,24.028,24.0456,34999.0
2021-09-30 12:30:00,27.35,27.38,27.32,27.38,42047.0,24.0368,24.0631,24.0104,24.0631,42047.0
2021-09-30 12:35:00,27.38,27.43,27.37,27.39,54200.0,24.0631,24.1071,24.0544,24.0719,54200.0
2021-09-30 12:40:00,27.39,27.41,27.35,27.36,85968.0,24.0719,24.0895,24.0368,24.0456,85968.0
2021-09-30 12:45:00,27.36,27.4,27.33,27.39,38041.0,24.0456,24.0807,24.0192,24.0719,38041.0
2021-09-30 12:50:00,27.38,27.4,27.36,27.39,47865.0,24.0631,24.0807,24.0456,24.0719,47865.0
2021-09-30 12:55:00,27.39,27.39,27.32,27.34,34440.0,24.0719,24.0719,24.0104,24.028,34440.0
2021-09-30 13:00:00,27.35,27.39,27.32,27.37,74944.0,24.0368,24.0719,24.0104,24.0544,74944.0
2021-09-30 13:05:00,27.38,27.44,27.37,27.44,158917.0,24.0631,24.1159,24.0544,24.1159,158917.0
2021-09-30 13:10:00,27.44,27.51,27.43,27.45,238348.0,24.1159,24.1774,24.1071,24.1247,238348.0
2021-09-30 13:15:00,27.44,27.45,27.33,27.36,86299.0,24.1159,24.1247,24.0192,24.0456,86299.0
2021-09-30 13:20:00,27.36,27.37,27.25,27.25,63921.0,24.0456,24.0544,23.9489,23.9489,63921.0
2021-09-30 13:25:00,27.26,27.27,27.2,27.22,87608.0,23.9577,23.9665,23.905,23.9225,87608.0
2021-09-30 13:30:00,27.22,27.25,27.21,27.25,55017.0,23.9225,23.9489,23.9137,23.9489,55017.0
2021-09-30 13:35:00,27.25,27.29,27.22,27.25,161232.0,23.9489,23.984,23.9225,23.9489,161232.0
2021-09-30 13:40:00,27.24,27.27,27.24,27.27,63846.0,23.9401,23.9665,23.9401,23.9665,63846.0
2021-09-30 13:45:00,27.27,27.35,27.26,27.35,71957.0,23.9665,24.0368,23.9577,24.0368,71957.0
2021-09-30 13:50:00,27.35,27.4,27.33,27.39,48589.0,24.0368,24.0807,24.0192,24.0719,48589.0
2021-09-30 13:55:00,27.39,27.42,27.38,27.41,49091.0,24.0719,24.0983,24.0631,24.0895,49091.0
2021-09-30 14:00:00,27.41,27.5,27.41,27.46,172654.0,24.0895,24.1686,24.0895,24.1335,172654.0
2021-09-30 14:05:00,27.46,27.54,27.45,27.52,60043.0,24.1335,24.2038,24.1247,24.1862,60043.0
2021-09-30 14:10:00,27.52,27.53,27.49,27.51,41038.0,24.1862,24.195,24.1598,24.1774,41038.0
2021-09-30 14:15:00,27.51,27.51,27.47,27.48,46668.0,24.1774,24.1774,24.1422,24.151,46668.0
2021-09-30 14:20:00,27.48,27.49,27.45,27.45,68062.0,24.151,24.1598,24.1247,24.1247,68062.0
2021-09-30 14:25:00,27.46,27.5,27.43,27.5,91785.0,24.1335,24.1686,24.1071,24.1686,91785.0
2021-09-30 14:30:00,27.5,27.62,27.5,27.62,51604.0,24.1686,24.2741,24.1686,24.2741,51604.0
2021-09-30 14:35:00,27.62,27.63,27.52,27.53,81939.0,24.2741,24.2829,24.1862,24.195,81939.0
2021-09-30 14:40:00,27.53,27.63,27.52,27.62,81306.0,24.195,24.2829,24.1862,24.2741,81306.0
2021-09-30 14:45:00,27.62,27.64,27.6,27.62,38662.0,24.2741,24.2916,24.2565,24.2741,38662.0
2021-09-30 14:50:00,27.64,27.68,27.6,27.62,62694.0,24.2916,24.3268,24.2565,24.2741,62694.0
2021-09-30 14:55:00,27.62,27.62,27.56,27.56,55278.0,24.2741,24.2741,24.2213,24.2213,55278.0
2021-09-30 15:00:00,27.56,27.63,27.55,27.6,94566.0,24.2213,24.2829,24.2126,24.2565,94566.0
2021-09-30 15:05:00,27.6,27.67,27.59,27.66,81092.0,24.2565,24.318,24.2477,24.3092,81092.0
2021-09-30 15:10:00,27.66,27.7,27.65,27.69,135329.0,24.3092,24.3444,24.3004,24.3356,135329.0
2021-09-30 15:15:00,27.69,27.74,27.68,27.69,95398.0,24.3356,24.3795,24.3268,24.3356,95398.0
2021-09-30 15:20:00,27.7,27.72,27.66,27.69,94677.0,24.3444,24.362,24.3092,24.3356,94677.0
2021-09-30 15:25:00,27.69,27.7,27.6,27.62,62948.0,24.3356,24.3444,24.2565,24.2741,62948.0
2021-09-30 15:30:00,27.61,27.7,27.58,27.68,74067.0,24.2653,24.3444,24.2389,24.3268,74067.0
2021-09-30 15:35:00,27.68,27.68,27.57,27.57,82354.0,24.3268,24.3268,24.2301,24.2301,82354.0
2021-09-30 15:40:00,27.57,27.59,27.54,27.58,92640.0,24.2301,24.2477,24.2038,24.2389,92640.0
2021-09-30 15:45:00,27.58,27.58,27.52,27.52,151679.0,24.2389,24.2389,24.1862,24.1862,151679.0
2021-09-30 15:50:00,27.52,27.54,27.46,27.47,170198.0,24.1862,24.2038,24.1335,24.1422,170198.0
2021-09-30 15:55:00,27.47,27.47,27.35,27.35,506933.0,24.1422,24.1422,24.0368,24.0368,506933.0
2021-10-01 09:30:00,27.53,27.75,27.52,27.61,214512.0,24.195,24.3883,24.1862,24.2653,214512.0
2021-10-01 09:35:00,27.57,27.66,27.56,27.64,101547.0,24.2301,24.3092,24.2213,24.2916,101547.0
2021-10-01 09:40:00,27.65,27.7,27.6,27.62,130625.0,24.3004,24.3444,24.2565,24.2741,130625.0
2021-10-01 09:45:00,27.61,27.77,27.6,27.64,117262.0,24.2653,24.4059,24.2565,24.2916,117262.0
2021-10-01 09:50:00,27.64,27.69,27.6,27.68,83033.0,24.2916,24.3356,24.2565,24.3268,83033.0
2021-10-01 09:55:00,27.67,27.77,27.59,27.76,89715.0,24.318,24.4059,24.2477,24.3971,89715.0
2021-10-01 10:00:00,27.77,27.98,27.71,27.9,186883.0,24.4059,24.5905,24.3532,24.5202,186883.0
2021-10-01 10:05:00,27.9,27.9,27.76,27.8,119490.0,24.5202,24.5202,24.3971,24.4323,119490.0
2021-10-01 10:10:00,27.8,27.8,27.71,27.75,114452.0,24.4323,24.4323,24.3532,24.3883,114452.0
2021-10-01 10:15:00,27.75,27.75,27.52,27.56,110221.0,24.3883,24.3883,24.1862,24.2213,110221.0
2021-10-01 10:20:00,27.58,27.62,27.39,27.41,110243.0,24.2389,24.2741,24.0719,24.0895,110243.0
2021-10-01 10:25:00,27.42,27.5,27.4,27.48,84200.0,24.0983,24.1686,24.0807,24.151,84200.0
2021-10-01 10:30:00,27.47,27.49,27.35,27.4,158565.0,24.1422,24.1598,24.0368,24.0807,158565.0
2021-10-01 10:35:00,27.4,27.41,27.35,27.36,119900.0,24.0807,24.0895,24.0368,24.0456,119900.0
2021-10-01 10:40:00,27.35,27.41,27.35,27.39,49230.0,24.0368,24.0895,24.0368,24.0719,49230.0
2021-10-01 10:45:00,27.39,27.41,27.35,27.41,56375.0,24.0719,24.0895,24.0368,24.0895,56375.0
2021-10-01 10:50:00,27.4,27.41,27.35,27.38,64323.0,24.0807,24.0895,24.0368,24.0631,64323.0
2021-10-01 10:55:00,27.38,27.45,27.37,27.45,138178.0,24.0631,24.1247,24.0544,24.1247,138178.0
2021-10-01 11:00:00,27.45,27.68,27.44,27.62,277836.0,24.1247,24.3268,24.1159,24.2741,277836.0
2021-10-01 11:05:00,27.62,27.64,27.54,27.54,50239.0,24.2741,24.2916,24.2038,24.2038,50239.0
2021-10-01 11:10:00,27.55,27.69,27.51,27.67,62309.0,24.2126,24.3356,24.1774,24.318,62309.0
2021-10-01 11:15:00,27.68,27.72,27.67,27.71,27732.0,24.3268,24.362,24.318,24.3532,27732.0
2021-10-01 11:20:00,27.71,27.77,27.67,27.74,59498.0,24.3532,24.4059,24.318,24.3795,59498.0
2021-10-01 11:25:00,27.74,27.75,27.71,27.71,36317.0,24.3795,24.3883,24.3532,24.3532,36317.0
2021-10-01 11:30:00,27.71,27.76,27.68,27.76,44158.0,24.3532,24.3971,24.3268,24.3971,44158.0
2021-10-01 11:35:00,27.76,27.82,27.73,27.82,57167.0,24.3971,24.4498,24.3707,24.4498,57167.0
2021-10-01 11:40:00,27.82,27.86,27.8,27.85,48189.0,24.4498,24.485,24.4323,24.4762,48189.0
2021-10-01 11:45:00,27.85,27.88,27.82,27.83,46278.0,24.4762,24.5026,24.4498,24.4586,46278.0
2021-10-01 11:50:00,27.83,27.83,27.78,27.82,55581.0,24.4586,24.4586,24.4147,24.4498,55581.0
2021-10-01 11:55:00,27.81,27.82,27.77,27.8,26817.0,24.4411,24.4498,24.4059,24.4323,26817.0
2021-10-01 12:00:00,27.8,27.82,27.79,27.82,39265.0,24.4323,24.4498,24.4235,24.4498,39265.0
2021-10-01 12:05:00,27.81,27.88,27.81,27.86,31035.0,24.4411,24.5026,24.4411,24.485,31035.0
2021-10-01 12:10:00,27.86,27.86,27.82,27.83,29690.0,24.485,24.485,24.4498,24.4586,29690.0
2021-10-01 12:15:00,27.83,27.86,27.8,27.83,36191.0,24.4586,24.485,24.4323,24.4586,36191.0
2021-10-01 12:20:00,27.83,27.89,27.83,27.89,31098.0,24.4586,24.5114,24.4586,24.5114,31098.0
2021-10-01 12:25:00,27.89,27.9,27.84,27.85,27525.0,24.5114,24.5202,24.4674,24.4762,27525.0
2021-10-01 12:30:00,27.85,27.93,27.85,27.89,65791.0,24.4762,24.5465,24.4762,24.5114,65791.0
2021-10-01 12:35:00,27.89,27.93,27.88,27.91,28322.0,24.5114,24.5465,24.5026,24.5289,28322.0
2021-10-01 12:40:00,27.91,27.94,27.9,27.92,23943.0,24.5289,24.5553,24.5202,24.5377,23943.0
2021-10-01 12:45:00,27.92,27.96,27.89,27.91,48142.0,24.5377,24.5729,24.5114,24.5289,48142.0
2021-10-01 12:50:00,27.92,27.95,27.88,27.94,28456.0,24.5377,24.5641,24.5026,24.5553,28456.0
2021-10-01 12:55:00,27.93,27.94,27.89,27.92,32997.0,24.5465,24.5553,24.5114,24.5377,32997.0
2021-10-01 13:00:00,27.91,27.91,27.87,27.9,31190.0,24.5289,24.5289,24.4938,24.5202,31190.0
2021-10-01 13:05:00,27.91,27.97,27.9,27.96,51354.0,24.5289,24.5817,24.5202,24.5729,51354.0
2021-10-01 13:10:00,27.96,27.98,27.95,27.96,49728.0,24.5729,24.5905,24.5641,24.5729,49728.0
2021-10-01 13:15:00,27.97,28.0,27.97,27.99,41424.0,24.5817,24.608,24.5817,24.5992,41424.0
2021-10-01 13:20:00,27.99,28.03,27.98,28.02,41564.0,24.5992,24.6344,24.5905,24.6256,41564.0
2021-10-01 13:25:00,28.02,28.03,27.99,28.0,40697.0,24.6256,24.6344,24.5992,24.608,40697.0
2021-10-01 13:30:00,28.0,28.04,28.0,28.04,45595.0,24.608,24.6432,24.608,24.6432,45595.0
2021-10-01 13:35:00,28.03,28.04,28.02,28.03,32438.0,24.6344,24.6432,24.6256,24.6344,32438.0
2021-10-01 13:40:00,28.03,28.06,28.02,28.06,90189.0,24.6344,24.6608,24.6256,24.6608,90189.0
2021-10-01 13:45:00,28.06,28.11,28.04,28.1,73149.0,24.6608,24.7047,24.6432,24.6959,73149.0
2021-10-01 13:50:00,28.1,28.1,28.06,28.09,23566.0,24.6959,24.6959,24.6608,24.6871,23566.0
2021-10-01 13:55:00,28.09,28.1,28.03,28.05,50422.0,24.6871,24.6959,24.6344,24.652,50422.0
2021-10-01 14:00:00,28.05,28.1,28.05,28.09,46813.0,24.652,24.6959,24.652,24.6871,46813.0
2021-10-01 14:05:00,28.09,28.13,28.07,28.1,46220.0,24.6871,24.7223,24.6696,24.6959,46220.0
2021-10-01 14:10:00,28.1,28.12,28.08,28.12,42931.0,24.6959,24.7135,24.6783,24.7135,42931.0
2021-10-01 14:15:00,28.12,28.13,28.11,28.12,46060.0,24.7135,24.7223,24.7047,24.7135,46060.0
2021-10-01 14:20:00,28.12,28.18,28.11,28.18,56434.0,24.7135,24.7662,24.7047,24.7662,56434.0
2021-10-01 14:25:00,28.18,28.2,28.14,28.15,70094.0,24.7662,24.7838,24.7311,24.7399,70094.0
2021-10-01 14:30:00,28.15,28.18,28.15,28.16,44225.0,24.7399,24.7662,24.7399,24.7487,44225.0
2021-10-01 14:35:00,28.16,28.2,28.16,28.2,39716.0,24.7487,24.7838,24.7487,24.7838,39716.0
2021-10-01 14:40:00,28.2,28.2,28.11,28.12,69704.0,24.7838,24.7838,24.7047,24.7135,69704.0
2021-10-01 14:45:00,28.12,28.15,28.1,28.14,49028.0,24.7135,24.7399,24.6959,24.7311,49028.0
2021-10-01 14:50:00,28.15,28.16,28.09,28.16,50221.0,24.7399,24.7487,24.6871,24.7487,50221.0
2021-10-01 14:55:00,28.16,28.19,28.14,28.17,55100.0,24.7487,24.775,24.7311,24.7574,55100.0
2021-10-01 15:00:00,28.17,28.21,28.16,28.2,65232.0,24.7574,24.7926,24.7487,24.7838,65232.0
2021-10-01 15:05:00,28.2,28.21,28.18,28.21,45640.0,24.7838,24.7926,24.7662,24.7926,45640.0
2021-10-01 15:10:00,28.2,28.26,28.2,28.24,58229.0,24.7838,24.8365,24.7838,24.819,58229.0
2021-10-01 15:15:00,28.24,28.26,28.17,28.17,63117.0,24.819,24.8365,24.7574,24.7574,63117.0
2021-10-01 15:20:00,28.18,28.23,28.17,28.18,66766.0,24.7662,24.8102,24.7574,24.7662,66766.0
2021-10-01 15:25:00,28.18,28.2,28.16,28.2,71113.0,24.7662,24.7838,24.7487,24.7838,71113.0
2021-10-01 15:30:00,28.2,28.2,28.11,28.16,96704.0,24.7838,24.7838,24.7047,24.7487,96704.0
2021-10-01 15:35:00,28.15,28.16,28.11,28.12,74465.0,24.7399,24.7487,24.7047,24.7135,74465.0
2021-10-01 15:40:00,28.12,28.15,28.09,28.14,124193.0,24.7135,24.7399,24.6871,24.7311,124193.0
2021-10-01 15:45:00,28.14,28.16,28.06,28.07,129441.0,24.7311,24.7487,24.6608,24.6696,129441.0
2021-10-01 15:50:00,28.08,28.16,28.06,28.13,169195.0,24.6783,24.7487,24.6608,24.7223,169195.0
2021-10-01 15:55:00,28.12,28.13,28.05,28.1,439932.0,24.7135,24.7223,24.652,24.6959,439932.0
2021-10-04 09:30:00,27.96,28.21,27.95,28.17,124603.0,24.5729,24.7926,24.5641,24.7574,124603.0
2021-10-04 09:35:00,28.18,28.37,28.16,28.24,114737.0,24.7662,24.9332,24.7487,24.819,114737.0
2021-10-04 09:40:00,28.24,28.42,28.22,28.35,172168.0,24.819,24.9772,24.8014,24.9156,172168.0
2021-10-04 09:45:00,28.34,28.39,28.24,28.26,201116.0,24.9068,24.9508,24.819,24.8365,201116.0
2021-10-04 09:50:00,28.25,28.34,28.21,28.28,118195.0,24.8278,24.9068,24.7926,24.8541,118195.0
2021-10-04 09:55:00,28.28,28.31,28.21,28.29,59248.0,24.8541,24.8805,24.7926,24.8629,59248.0
2021-10-04 10:00:00,28.29,28.4,28.25,28.25,113456.0,24.8629,24.9596,24.8278,24.8278,113456.0
2021-10-04 10:05:00,28.25,28.34,28.21,28.34,50539.0,24.8278,24.9068,24.7926,24.9068,50539.0
2021-10-04 10:10:00,28.34,28.43,28.32,28.43,57032.0,24.9068,24.9859,24.8893,24.9859,57032.0
2021-10-04 10:15:00,28.42,28.47,28.34,28.38,67145.0,24.9772,25.0211,24.9068,24.942,67145.0
2021-10-04 10:20:00,28.38,28.39,28.28,28.3,64913.0,24.942,24.9508,24.8541,24.8717,64913.0
2021-10-04 10:25:00,28.3,28.37,28.3,28.36,73526.0,24.8717,24.9332,24.8717,24.9244,73526.0
2021-10-04 10:30:00,28.35,28.4,28.28,28.3,74576.0,24.9156,24.9596,24.8541,24.8717,74576.0
2021-10-04 10:35:00,28.3,28.3,28.16,28.16,69229.0,24.8717,24.8717,24.7487,24.7487,69229.0
2021-10-04 10:40:00,28.17,28.26,28.16,28.24,126836.0,24.7574,24.8365,24.7487,24.819,126836.0
2021-10-04 10:45:00,28.24,28.31,28.23,28.27,100846.0,24.819,24.8805,24.8102,24.8453,100846.0
2021-10-04 10:50:00,28.25,28.27,28.14,28.14,50157.0,24.8278,24.8453,24.7311,24.7311,50157.0
2021-10-04 10:55:00,28.14,28.24,28.11,28.23,58727.0,24.7311,24.819,24.7047,24.8102,58727.0
2021-10-04 11:00:00,28.22,28.24,28.17,28.21,66653.0,24.8014,24.819,24.7574,24.7926,66653.0
2021-10-04 11:05:00,28.21,28.28,28.19,28.28,45023.0,24.7926,24.8541,24.775,24.8541,45023.0
2021-10-04 11:10:00,28.27,28.32,28.24,28.29,67378.0,24.8453,24.8893,24.819,24.8629,67378.0
2021-10-04 11:15:00,28.28,28.3,28.23,28.28,70815.0,24.8541,24.8717,24.8102,24.8541,70815.0
2021-10-04 11:20:00,28.28,28.28,28.17,28.18,58496.0,24.8541,24.8541,24.7574,24.7662,58496.0
2021-10-04 11:25:00,28.19,28.21,28.16,28.19,73017.0,24.775,24.7926,24.7487,24.775,73017.0
2021-10-04 11:30:00,28.19,28.21,28.13,28.13,53169.0,24.775,24.7926,24.7223,24.7223,53169.0
2021-10-04 11:35:00,28.14,28.16,28.1,28.12,35933.0,24.7311,24.7487,24.6959,24.7135,35933.0
2021-10-04 11:40:00,28.12,28.23,28.11,28.21,55919.0,24.7135,24.8102,24.7047,24.7926,55919.0
2021-10-04 11:45:00,28.21,28.24,28.18,28.19,50978.0,24.7926,24.819,24.7662,24.775,50978.0
2021-10-04 11:50:00,28.19,28.26,28.19,28.26,49047.0,24.775,24.8365,24.775,24.8365,49047.0
2021-10-04 11:55:00,28.26,28.42,28.24,28.39,74402.0,24.8365,24.9772,24.819,24.9508,74402.0
2021-10-04 12:00:00,28.38,28.4,28.35,28.4,63939.0,24.942,24.9596,24.9156,24.9596,63939.0
2021-10-04 12:05:00,28.4,28.49,28.4,28.48,110259.0,24.9596,25.0387,24.9596,25.0299,110259.0
2021-10-04 12:10:00,28.47,28.52,28.47,28.48,71514.0,25.0211,25.065,25.0211,25.0299,71514.0
2021-10-04 12:15:00,28.47,28.54,28.45,28.54,81802.0,25.0211,25.0826,25.0035,25.0826,81802.0
2021-10-04 12:20:00,28.53,28.54,28.49,28.51,96041.0,25.0738,25.0826,25.0387,25.0563,96041.0
2021-10-04 12:25:00,28.51,28.52,28.47,28.5,65885.0,25.0563,25.065,25.0211,25.0475,65885.0
2021-10-04 12:30:00,28.5,28.53,28.48,28.49,48210.0,25.0475,25.0738,25.0299,25.0387,48210.0
2021-10-04 12:35:00,28.49,28.5,28.42,28.43,36857.0,25.0387,25.0475,24.9772,24.9859,36857.0
2021-10-04 12:40:00,28.43,28.43,28.34,28.38,38909.0,24.9859,24.9859,24.9068,24.942,38909.0
2021-10-04 12:45:00,28.37,28.39,28.34,28.38,38139.0,24.9332,24.9508,24.9068,24.942,38139.0
2021-10-04 12:50:00,28.38,28.41,28.34,28.4,45468.0,24.942,24.9684,24.9068,24.9596,45468.0
2021-10-04 12:55:00,28.4,28.42,28.35,28.35,43414.0,24.9596,24.9772,24.9156,24.9156,43414.0
2021-10-04 13:00:00,28.35,28.36,28.26,28.26,39763.0,24.9156,24.9244,24.8365,24.8365,39763.0
2021-10-04 13:05:00,28.25,28.33,28.23,28.32,76819.0,24.8278,24.8981,24.8102,24.8893,76819.0
2021-10-04 13:10:00,28.31,28.34,28.3,28.3,28525.0,24.8805,24.9068,24.8717,24.8717,28525.0
2021-10-04 13:15:00,28.32,28.32,28.27,28.28,27524.0,24.8893,24.8893,24.8453,24.8541,27524.0
2021-10-04 13:20:00,28.27,28.3,28.25,28.29,36264.0,24.8453,24.8717,24.8278,24.8629,36264.0
2021-10-04 13:25:00,28.29,28.3,28.22,28.24,55103.0,24.8629,24.8717,24.8014,24.819,55103.0
2021-10-04 13:30:00,28.24,28.28,28.19,28.22,96681.0,24.819,24.8541,24.775,24.8014,96681.0
2021-10-04 13:35:00,28.22,28.24,28.19,28.24,56390.0,24.8014,24.819,24.775,24.819,56390.0
2021-10-04 13:40:00,28.24,28.24,28.17,28.2,49910.0,24.819,24.819,24.7574,24.7838,49910.0
2021-10-04 13:45:00,28.19,28.23,28.17,28.23,61879.0,24.775,24.8102,24.7574,24.8102,61879.0
2021-10-04 13:50:00,28.22,28.24,28.18,28.21,49101.0,24.8014,24.819,24.7662,24.7926,49101.0
2021-10-04 13:55:00,28.2,28.21,28.15,28.16,29713.0,24.7838,24.7926,24.7399,24.7487,29713.0
2021-10-04 14:00:00,28.16,28.2,28.12,28.14,77346.0,24.7487,24.7838,24.7135,24.7311,77346.0
2021-10-04 14:05:00,28.14,28.17,28.12,28.14,49747.0,24.7311,24.7574,24.7135,24.7311,49747.0
2021-10-04 14:10:00,28.14,28.15,28.05,28.07,58639.0,24.7311,24.7399,24.652,24.6696,58639.0
2021-10-04 14:15:00,28.07,28.12,28.06,28.11,45551.0,24.6696,24.7135,24.6608,24.7047,45551.0
2021-10-04 14:20:00,28.1,28.14,28.1,28.1,36288.0,24.6959,24.7311,24.6959,24.6959,36288.0
2021-10-04 14:25:00,28.1,28.1,28.06,28.08,42072.0,24.6959,24.6959,24.6608,24.6783,42072.0
2021-10-04 14:30:00,28.07,28.08,28.02,28.06,50619.0,24.6696,24.6783,24.6256,24.6608,50619.0
2021-10-04 14:35:00,28.06,28.1,28.03,28.09,43729.0,24.6608,24.6959,24.6344,24.6871,43729.0
2021-10-04 14:40:00,28.08,28.08,28.05,28.06,54716.0,24.6783,24.6783,24.652,24.6608,54716.0
2021-10-04 14:45:00,28.07,28.07,28.0,28.02,122834.0,24.6696,24.6696,24.608,24.6256,122834.0
2021-10-04 14:50:00,28.02,28.05,28.0,28.05,78511.0,24.6256,24.652,24.608,24.652,78511.0
2021-10-04 14:55:00,28.05,28.08,28.04,28.07,49318.0,24.652,24.6783,24.6432,24.6696,49318.0
2021-10-04 15:00:00,28.06,28.14,28.05,28.14,65438.0,24.6608,24.7311,24.652,24.7311,65438.0
2021-10-04 15:05:00,28.13,28.15,28.09,28.11,62131.0,24.7223,24.7399,24.6871,24.7047,62131.0
2021-10-04 15:10:00,28.1,28.1,28.05,28.05,45941.0,24.6959,24.6959,24.652,24.652,45941.0
2021-10-04 15:15:00,28.05,28.08,28.01,28.04,59689.0,24.652,24.6783,24.6168,24.6432,59689.0
2021-10-04 15:20:00,28.04,28.05,28.0,28.05,92256.0,24.6432,24.652,24.608,24.652,92256.0
2021-10-04 15:25:00,28.04,28.09,28.03,28.08,64778.0,24.6432,24.6871,24.6344,24.6783,64778.0
2021-10-04 15:30:00,28.09,28.12,28.05,28.09,112316.0,24.6871,24.7135,24.652,24.6871,112316.0
2021-10-04 15:35:00,28.08,28.09,28.02,28.03,111524.0,24.6783,24.6871,24.6256,24.6344,111524.0
2021-10-04 15:40:00,28.03,28.16,28.02,28.14,151038.0,24.6344,24.7487,24.6256,24.7311,151038.0
2021-10-04 15:45:00,28.15,28.16,28.12,28.13,147301.0,24.7399,24.7487,24.7135,24.7223,147301.0
2021-10-04 15:50:00,28.12,28.12,27.97,27.99,249034.0,24.7135,24.7135,24.5817,24.5992,249034.0
2021-10-04 15:55:00,27.99,28.09,27.98,28.09,410915.0,24.5992,24.6871,24.5905,24.6871,410915.0
2021-10-05 09:30:00,28.28,28.28,28.04,28.2,188544.0,24.8541,24.8541,24.6432,24.7838,188544.0
2021-10-05 09:35:00,28.2,28.25,28.07,28.1,86060.0,24.7838,24.8278,24.6696,24.6959,86060.0
2021-10-05 09:40:00,28.11,28.11,27.94,27.96,74293.0,24.7047,24.7047,24.5553,24.5729,74293.0
2021-10-05 09:45:00,27.97,28.04,27.95,28.03,98510.0,24.5817,24.6432,24.5641,24.6344,98510.0
2021-10-05 09:50:00,28.03,28.07,27.99,28.05,101139.0,24.6344,24.6696,24.5992,24.652,101139.0
2021-10-05 09:55:00,28.06,28.13,28.01,28.02,144426.0,24.6608,24.7223,24.6168,24.6256,144426.0
2021-10-05 10:00:00,28.02,28.1,28.01,28.03,87853.0,24.6256,24.6959,24.6168,24.6344,87853.0
2021-10-05 10:05:00,28.02,28.06,28.0,28.05,42780.0,24.6256,24.6608,24.608,24.652,42780.0
2021-10-05 10:10:00,28.06,28.17,28.06,28.17,69836.0,24.6608,24.7574,24.6608,24.7574,69836.0
2021-10-05 10:15:00,28.17,28.2,28.14,28.14,70229.0,24.7574,24.7838,24.7311,24.7311,70229.0
2021-10-05 10:20:00,28.14,28.19,28.11,28.17,87903.0,24.7311,24.775,24.7047,24.7574,87903.0
2021-10-05 10:25:00,28.17,28.18,28.15,28.18,69308.0,24.7574,24.7662,24.7399,24.7662,69308.0
2021-10-05 10:30:00,28.18,28.24,28.17,28.22,69951.0,24.7662,24.819,24.7574,24.8014,69951.0
2021-10-05 10:35:00,28.23,28.24,28.15,28.16,56605.0,24.8102,24.819,24.7399,24.7487,56605.0
2021-10-05 10:40:00,28.17,28.2,28.16,28.2,48350.0,24.7574,24.7838,24.7487,24.7838,48350.0
2021-10-05 10:45:00,28.2,28.24,28.19,28.2,74038.0,24.7838,24.819,24.775,24.7838,74038.0
2021-10-05 10:50:00,28.2,28.23,28.13,28.15,113211.0,24.7838,24.8102,24.7223,24.7399,113211.0
2021-10-05 10:55:00,28.14,28.21,28.14,28.21,54406.0,24.7311,24.7926,24.7311,24.7926,54406.0
2021-10-05 11:00:00,28.22,28.23,28.18,28.21,75836.0,24.8014,24.8102,24.7662,24.7926,75836.0
2021-10-05 11:05:00,28.21,28.26,28.2,28.25,96527.0,24.7926,24.8365,24.7838,24.8278,96527.0
2021-10-05 11:10:00,28.25,28.32,28.24,28.32,35981.0,24.8278,24.8893,24.819,24.8893,35981.0
2021-10-05 11:15:00,28.32,28.35,28.29,28.31,54506.0,24.8893,24.9156,24.8629,24.8805,54506.0
2021-10-05 11:20:00,28.32,28.36,28.31,28.35,39322.0,24.8893,24.9244,24.8805,24.9156,39322.0
2021-10-05 11:25:00,28.35,28.38,28.31,28.36,50632.0,24.9156,24.942,24.8805,24.9244,50632.0
2021-10-05 11:30:00,28.35,28.38,28.33,28.38,46419.0,24.9156,24.942,24.8981,24.942,46419.0
2021-10-05 11:35:00,28.38,28.4,28.26,28.3,67058.0,24.942,24.9596,24.8365,24.8717,67058.0
2021-10-05 11:40:00,28.29,28.32,28.27,28.3,36326.0,24.8629,24.8893,24.8453,24.8717,36326.0
2021-10-05 11:45:00,28.3,28.32,28.27,28.29,40902.0,24.8717,24.8893,24.8453,24.8629,40902.0
2021-10-05 11:50:00,28.29,28.32,28.23,28.26,48002.0,24.8629,24.8893,24.8102,24.8365,48002.0
2021-10-05 11:55:00,28.26,28.28,28.22,28.24,49929.0,24.8365,24.8541,24.8014,24.819,49929.0
2021-10-05 12:00:00,28.24,28.27,28.22,28.27,36846.0,24.819,24.8453,24.8014,24.8453,36846.0
2021-10-05 12:05:00,28.26,28.3,28.24,28.3,36763.0,24.8365,24.8717,24.819,24.8717,36763.0
2021-10-05 12:10:00,28.3,28.34,28.29,28.34,63168.0,24.8717,24.9068,24.8629,24.9068,63168.0
2021-10-05 12:15:00,28.33,28.33,28.21,28.21,29231.0,24.8981,24.8981,24.7926,24.7926,29231.0
2021-10-05 12:20:00,28.21,28.22,28.18,28.19,28137.0,24.7926,24.8014,24.7662,24.775,28137.0
2021-10-05 12:25:00,28.19,28.26,28.18,28.26,51053.0,24.775,24.8365,24.7662,24.8365,51053.0
2021-10-05 12:30:00,28.26,28.29,28.22,28.29,39877.0,24.8365,24.8629,24.8014,24.8629,39877.0
2021-10-05 12:35:00,28.29,28.32,28.27,28.32,37171.0,24.8629,24.8893,24.8453,24.8893,37171.0
2021-10-05 12:40:00,28.32,28.37,28.29,28.37,84988.0,24.8893,24.9332,24.8629,24.9332,84988.0
2021-10-05 12:45:00,28.36,28.42,28.34,28.42,68519.0,24.9244,24.9772,24.9068,24.9772,68519.0
2021-10-05 12:50:00,28.41,28.44,28.38,28.39,42352.0,24.9684,24.9947,24.942,24.9508,42352.0
2021-10-05 12:55:00,28.39,28.43,28.37,28.39,84153.0,24.9508,24.9859,24.9332,24.9508,84153.0
2021-10-05 13:00:00,28.39,28.42,28.34,28.4,49279.0,24.9508,24.9772,24.9068,24.9596,49279.0
2021-10-05 13:05:00,28.41,28.45,28.39,28.45,41703.0,24.9684,25.0035,24.9508,25.0035,41703.0
2021-10-05 13:10:00,28.45,28.47,28.41,28.42,59610.0,25.0035,25.0211,24.9684,24.9772,59610.0
2021-10-05 13:15:00,28.43,28.45,28.41,28.43,35076.0,24.9859,25.0035,24.9684,24.9859,35076.0
2021-10-05 13:20:00,28.43,28.46,28.43,28.45,25846.0,24.9859,25.0123,24.9859,25.0035,25846.0
2021-10-05 13:25:00,28.44,28.46,28.43,28.46,33240.0,24.9947,25.0123,24.9859,25.0123,33240.0
2021-10-05 13:30:00,28.45,28.46,28.42,28.45,28927.0,25.0035,25.0123,24.9772,25.0035,28927.0
2021-10-05 13:35:00,28.45,28.46,28.42,28.45,35575.0,25.0035,25.0123,24.9772,25.0035,35575.0
2021-10-05 13:40:00,28.45,28.5,28.44,28.46,37518.0,25.0035,25.0475,24.9947,25.0123,37518.0
2021-10-05 13:45:00,28.46,28.48,28.42,28.44,37786.0,25.0123,25.0299,24.9772,24.9947,37786.0
2021-10-05 13:50:00,28.45,28.46,28.41,28.42,40013.0,25.0035,25.0123,24.9684,24.9772,40013.0
2021-10-05 13:55:00,28.42,28.44,28.4,28.43,25029.0,24.9772,24.9947,24.9596,24.9859,25029.0
2021-10-05 14:00:00,28.43,28.47,28.42,28.44,42090.0,24.9859,25.0211,24.9772,24.9947,42090.0
2021-10-05 14:05:00,28.45,28.45,28.4,28.41,29573.0,25.0035,25.0035,24.9596,24.9684,29573.0
2021-10-05 14:10:00,28.41,28.43,28.4,28.41,22071.0,24.9684,24.9859,24.9596,24.9684,22071.0
2021-10-05 14:15:00,28.4,28.41,28.37,28.38,20574.0,24.9596,24.9684,24.9332,24.942,20574.0
2021-10-05 14:20:00,28.38,28.4,28.36,28.39,30002.0,24.942,24.9596,24.9244,24.9508,30002.0
2021-10-05 14:25:00,28.39,28.43,28.38,28.43,43756.0,24.9508,24.9859,24.942,24.9859,43756.0
2021-10-05 14:30:00,28.43,28.46,28.42,28.45,42299.0,24.9859,25.0123,24.9772,25.0035,42299.0
2021-10-05 14:35:00,28.44,28.46,28.41,28.43,41546.0,24.9947,25.0123,24.9684,24.9859,41546.0
2021-10-05 14:40:00,28.43,28.48,28.42,28.47,48682.0,24.9859,25.0299,24.9772,25.0211,48682.0
2021-10-05 14:45:00,28.46,28.47,28.4,28.45,53745.0,25.0123,25.0211,24.9596,25.0035,53745.0
2021-10-05 14:50:00,28.45,28.48,28.44,28.46,42767.0,25.0035,25.0299,24.9947,25.0123,42767.0
2021-10-05 14:55:00,28.46,28.48,28.43,28.45,58193.0,25.0123,25.0299,24.9859,25.0035,58193.0
2021-10-05 15:00:00,28.44,28.44,28.38,28.39,42588.0,24.9947,24.9947,24.942,24.9508,42588.0
2021-10-05 15:05:00,28.39,28.45,28.39,28.44,38249.0,24.9508,25.0035,24.9508,24.9947,38249.0
2021-10-05 15:10:00,28.44,28.49,28.43,28.49,26364.0,24.9947,25.0387,24.9859,25.0387,26364.0
2021-10-05 15:15:00,28.48,28.5,28.46,28.5,64343.0,25.0299,25.0475,25.0123,25.0475,64343.0
2021-10-05 15:20:00,28.49,28.5,28.42,28.42,91180.0,25.0387,25.0475,24.9772,24.9772,91180.0
2021-10-05 15:25:00,28.43,28.44,28.41,28.42,73781.0,24.9859,24.9947,24.9684,24.9772,73781.0
2021-10-05 15:30:00,28.42,28.44,28.37,28.42,61775.0,24.9772,24.9947,24.9332,24.9772,61775.0
2021-10-05 15:35:00,28.42,28.45,28.41,28.42,82802.0,24.9772,25.0035,24.9684,24.9772,82802.0
2021-10-05 15:40:00,28.41,28.43,28.39,28.4,101747.0,24.9684,24.9859,24.9508,24.9596,101747.0
2021-10-05 15:45:00,28.39,28.4,28.32,28.33,117322.0,24.9508,24.9596,24.8893,24.8981,117322.0
2021-10-05 15:50:00,28.32,28.34,28.29,28.3,182353.0,24.8893,24.9068,24.8629,24.8717,182353.0
2021-10-05 15:55:00,28.3,28.32,28.28,28.3,366803.0,24.8717,24.8893,24.8541,24.8717,366803.0
2021-10-06 09:30:00,27.91,28.05,27.78,28.02,295956.0,24.5289,24.652,24.4147,24.6256,295956.0
2021-10-06 09:35:00,28.04,28.14,27.84,27.86,131263.0,24.6432,24.7311,24.4674,24.485,131263.0
2021-10-06 09:40:00,27.85,27.9,27.79,27.89,144673.0,24.4762,24.5202,24.4235,24.5114,144673.0
2021-10-06 09:45:00,27.89,27.98,27.82,27.84,71202.0,24.5114,24.5905,24.4498,24.4674,71202.0
2021-10-06 09:50:00,27.84,27.88,27.72,27.76,174015.0,24.4674,24.5026,24.362,24.3971,174015.0
2021-10-06 09:55:00,27.75,27.75,27.6,27.61,94626.0,24.3883,24.3883,24.2565,24.2653,94626.0
2021-10-06 10:00:00,27.61,27.61,27.44,27.52,258265.0,24.2653,24.2653,24.1159,24.1862,258265.0
2021-10-06 10:05:00,27.52,27.52,27.41,27.49,104491.0,24.1862,24.1862,24.0895,24.1598,104491.0
2021-10-06 10:10:00,27.48,27.53,27.43,27.53,72618.0,24.151,24.195,24.1071,24.195,72618.0
2021-10-06 10:15:00,27.52,27.52,27.4,27.42,119719.0,24.1862,24.1862,24.0807,24.0983,119719.0
2021-10-06 10:20:00,27.42,27.61,27.39,27.6,124015.0,24.0983,24.2653,24.0719,24.2565,124015.0
2021-10-06 10:25:00,27.6,27.66,27.59,27.63,93620.0,24.2565,24.3092,24.2477,24.2829,93620.0
2021-10-06 10:30:00,27.62,27.73,27.62,27.64,124827.0,24.2741,24.3707,24.2741,24.2916,124827.0
2021-10-06 10:35:00,27.65,27.66,27.55,27.59,207167.0,24.3004,24.3092,24.2126,24.2477,207167.0
2021-10-06 10:40:00,27.6,27.6,27.47,27.48,57119.0,24.2565,24.2565,24.1422,24.151,57119.0
2021-10-06 10:45:00,27.48,27.5,27.41,27.49,83863.0,24.151,24.1686,24.0895,24.1598,83863.0
2021-10-06 10:50:00,27.49,27.54,27.42,27.54,77158.0,24.1598,24.2038,24.0983,24.2038,77158.0
2021-10-06 10:55:00,27.53,27.58,27.49,27.57,53851.0,24.195,24.2389,24.1598,24.2301,53851.0
2021-10-06 11:00:00,27.58,27.65,27.56,27.62,123700.0,24.2389,24.3004,24.2213,24.2741,123700.0
2021-10-06 11:05:00,27.61,27.63,27.58,27.62,47732.0,24.2653,24.2829,24.2389,24.2741,47732.0
2021-10-06 11:10:00,27.62,27.63,27.51,27.52,52994.0,24.2741,24.2829,24.1774,24.1862,52994.0
2021-10-06 11:15:00,27.52,27.55,27.48,27.51,60532.0,24.1862,24.2126,24.151,24.1774,60532.0
2021-10-06 11:20:00,27.51,27.52,27.42,27.43,61452.0,24.1774,24.1862,24.0983,24.1071,61452.0
2021-10-06 11:25:00,27.42,27.46,27.41,27.44,58017.0,24.0983,24.1335,24.0895,24.1159,58017.0
2021-10-06 11:30:00,27.44,27.51,27.43,27.44,54131.0,24.1159,24.1774,24.1071,24.1159,54131.0
2021-10-06 11:35:00,27.44,27.5,27.43,27.5,45472.0,24.1159,24.1686,24.1071,24.1686,45472.0
2021-10-06 11:40:00,27.5,27.52,27.46,27.52,52800.0,24.1686,24.1862,24.1335,24.1862,52800.0
2021-10-06 11:45:00,27.52,27.61,27.5,27.57,64748.0,24.1862,24.2653,24.1686,24.2301,64748.0
2021-10-06 11:50:00,27.58,27.64,27.58,27.61,28840.0,24.2389,24.2916,24.2389,24.2653,28840.0
2021-10-06 11:55:00,27.61,27.7,27.61,27.69,52036.0,24.2653,24.3444,24.2653,24.3356,52036.0
2021-10-06 12:00:00,27.69,27.7,27.63,27.63,63249.0,24.3356,24.3444,24.2829,24.2829,63249.0
2021-10-06 12:05:00,27.63,27.63,27.5,27.53,50020.0,24.2829,24.2829,24.1686,24.195,50020.0
2021-10-06 12:10:00,27.54,27.54,27.51,27.52,24020.0,24.2038,24.2038,24.1774,24.1862,24020.0
2021-10-06 12:15:00,27.53,27.56,27.51,27.54,41678.0,24.195,24.2213,24.1774,24.2038,41678.0
2021-10-06 12:20:00,27.53,27.54,27.5,27.54,28391.0,24.195,24.2038,24.1686,24.2038,28391.0
2021-10-06 12:25:00,27.54,27.58,27.48,27.52,40760.0,24.2038,24.2389,24.151,24.1862,40760.0
2021-10-06 12:30:00,27.52,27.55,27.5,27.55,43186.0,24.1862,24.2126,24.1686,24.2126,43186.0
2021-10-06 12:35:00,27.55,27.56,27.51,27.55,35594.0,24.2126,24.2213,24.1774,24.2126,35594.0
2021-10-06 12:40:00,27.55,27.61,27.54,27.59,43199.0,24.2126,24.2653,24.2038,24.2477,43199.0
2021-10-06 12:45:00,27.6,27.61,27.52,27.54,49294.0,24.2565,24.2653,24.1862,24.2038,49294.0
2021-10-06 12:50:00,27.55,27.6,27.55,27.6,34300.0,24.2126,24.2565,24.2126,24.2565,34300.0
2021-10-06 12:55:00,27.6,27.65,27.55,27.55,35856.0,24.2565,24.3004,24.2126,24.2126,35856.0
2021-10-06 13:00:00,27.56,27.59,27.54,27.56,27717.0,24.2213,24.2477,24.2038,24.2213,27717.0
2021-10-06 13:05:00,27.56,27.56,27.49,27.52,47038.0,24.2213,24.2213,24.1598,24.1862,47038.0
2021-10-06 13:10:00,27.52,27.55,27.48,27.55,46252.0,24.1862,24.2126,24.151,24.2126,46252.0
2021-10-06 13:15:00,27.55,27.6,27.54,27.58,39553.0,24.2126,24.2565,24.2038,24.2389,39553.0
2021-10-06 13:20:00,27.58,27.62,27.54,27.57,47463.0,24.2389,24.2741,24.2038,24.2301,47463.0
2021-10-06 13:25:00,27.57,27.62,27.56,27.62,37244.0,24.2301,24.2741,24.2213,24.2741,37244.0
2021-10-06 13:30:00,27.62,27.71,27.61,27.69,60073.0,24.2741,24.3532,24.2653,24.3356,60073.0
2021-10-06 13:35:00,27.69,27.74,27.68,27.73,56109.0,24.3356,24.3795,24.3268,24.3707,56109.0
2021-10-06 13:40:00,27.72,27.73,27.7,27.72,37423.0,24.362,24.3707,24.3444,24.362,37423.0
2021-10-06 13:45:00,27.72,27.74,27.7,27.71,42831.0,24.362,24.3795,24.3444,24.3532,42831.0
2021-10-06 13:50:00,27.71,27.72,27.64,27.64,45662.0,24.3532,24.362,24.2916,24.2916,45662.0
2021-10-06 13:55:00,27.65,27.73,27.64,27.73,40426.0,24.3004,24.3707,24.2916,24.3707,40426.0
2021-10-06 14:00:00,27.73,27.79,27.71,27.78,81760.0,24.3707,24.4235,24.3532,24.4147,81760.0
2021-10-06 14:05:00,27.78,27.81,27.74,27.8,46873.0,24.4147,24.4411,24.3795,24.4323,46873.0
2021-10-06 14:10:00,27.8,27.82,27.79,27.81,65865.0,24.4323,24.4498,24.4235,24.4411,65865.0
2021-10-06 14:15:00,27.81,27.82,27.78,27.82,53477.0,24.4411,24.4498,24.4147,24.4498,53477.0
2021-10-06 14:20:00,27.82,27.82,27.75,27.76,64588.0,24.4498,24.4498,24.3883,24.3971,64588.0
2021-10-06 14:25:00,27.75,27.78,27.74,27.77,52247.0,24.3883,24.4147,24.3795,24.4059,52247.0
2021-10-06 14:30:00,27.77,27.79,27.74,27.78,55582.0,24.4059,24.4235,24.3795,24.4147,55582.0
2021-10-06 14:35:00,27.78,27.81,27.76,27.79,53034.0,24.4147,24.4411,24.3971,24.4235,53034.0
2021-10-06 14:40:00,27.79,27.83,27.78,27.79,42466.0,24.4235,24.4586,24.4147,24.4235,42466.0
2021-10-06 14:45:00,27.8,27.81,27.76,27.79,60385.0,24.4323,24.4411,24.3971,24.4235,60385.0
2021-10-06 14:50:00,27.79,27.8,27.71,27.75,98281.0,24.4235,24.4323,24.3532,24.3883,98281.0
2021-10-06 14:55:00,27.75,27.76,27.66,27.67,90173.0,24.3883,24.3971,24.3092,24.318,90173.0
2021-10-06 15:00:00,27.66,27.7,27.64,27.67,126118.0,24.3092,24.3444,24.2916,24.318,126118.0
2021-10-06 15:05:00,27.68,27.71,27.66,27.68,85887.0,24.3268,24.3532,24.3092,24.3268,85887.0
2021-10-06 15:10:00,27.68,27.73,27.64,27.68,100801.0,24.3268,24.3707,24.2916,24.3268,100801.0
2021-10-06 15:15:00,27.68,27.74,27.67,27.73,53541.0,24.3268,24.3795,24.318,24.3707,53541.0
2021-10-06 15:20:00,27.73,27.74,27.69,27.71,68289.0,24.3707,24.3795,24.3356,24.3532,68289.0
2021-10-06 15:25:00,27.72,27.75,27.71,27.73,58937.0,24.362,24.3883,24.3532,24.3707,58937.0
2021-10-06 15:30:00,27.72,27.73,27.66,27.68,132806.0,24.362,24.3707,24.3092,24.3268,132806.0
2021-10-06 15:35:00,27.68,27.7,27.63,27.68,113201.0,24.3268,24.3444,24.2829,24.3268,113201.0
2021-10-06 15:40:00,27.68,27.74,27.67,27.74,136121.0,24.3268,24.3795,24.318,24.3795,136121.0
2021-10-06 15:45:00,27.74,27.79,27.71,27.74,221602.0,24.3795,24.4235,24.3532,24.3795,221602.0
2021-10-06 15:50:00,27.75,27.78,27.72,27.74,300713.0,24.3883,24.4147,24.362,24.3795,300713.0
2021-10-06 15:55:00,27.74,27.82,27.73,27.75,550320.0,24.3795,24.4498,24.3707,24.3883,550320.0
2021-10-07 09:30:00,27.96,28.12,27.93,27.97,161063.0,24.5729,24.7135,24.5465,24.5817,161063.0
2021-10-07 09:35:00,27.98,28.11,27.91,28.08,118392.0,24.5905,24.7047,24.5289,24.6783,118392.0
2021-10-07 09:40:00,28.09,28.18,28.05,28.05,134077.0,24.6871,24.7662,24.652,24.652,134077.0
2021-10-07 09:45:00,28.06,28.12,28.05,28.11,75964.0,24.6608,24.7135,24.652,24.7047,75964.0
2021-10-07 09:50:00,28.11,28.19,28.11,28.16,95199.0,24.7047,24.775,24.7047,24.7487,95199.0
2021-10-07 09:55:00,28.16,28.28,28.15,28.27,53066.0,24.7487,24.8541,24.7399,24.8453,53066.0
2021-10-07 10:00:00,28.27,28.33,28.25,28.26,69366.0,24.8453,24.8981,24.8278,24.8365,69366.0
2021-10-07 10:05:00,28.26,28.26,28.14,28.15,66573.0,24.8365,24.8365,24.7311,24.7399,66573.0
2021-10-07 10:10:00,28.16,28.2,28.12,28.2,69621.0,24.7487,24.7838,24.7135,24.7838,69621.0
2021-10-07 10:15:00,28.2,28.23,28.17,28.19,118366.0,24.7838,24.8102,24.7574,24.775,118366.0
2021-10-07 10:20:00,28.19,28.27,28.19,28.24,80107.0,24.775,24.8453,24.775,24.819,80107.0
2021-10-07 10:25:00,28.24,28.32,28.23,28.3,43892.0,24.819,24.8893,24.8102,24.8717,43892.0
2021-10-07 10:30:00,28.3,28.31,28.24,28.29,66139.0,24.8717,24.8805,24.819,24.8629,66139.0
2021-10-07 10:35:00,28.29,28.33,28.26,28.26,49421.0,24.8629,24.8981,24.8365,24.8365,49421.0
2021-10-07 10:40:00,28.27,28.32,28.26,28.28,33666.0,24.8453,24.8893,24.8365,24.8541,33666.0
2021-10-07 10:45:00,28.28,28.29,28.23,28.28,41552.0,24.8541,24.8629,24.8102,24.8541,41552.0
2021-10-07 10:50:00,28.27,28.35,28.27,28.34,42712.0,24.8453,24.9156,24.8453,24.9068,42712.0
2021-10-07 10:55:00,28.33,28.34,28.25,28.28,63008.0,24.8981,24.9068,24.8278,24.8541,63008.0
2021-10-07 11:00:00,28.28,28.3,28.27,28.3,34595.0,24.8541,24.8717,24.8453,24.8717,34595.0
2021-10-07 11:05:00,28.3,28.3,28.26,28.28,46656.0,24.8717,24.8717,24.8365,24.8541,46656.0
2021-10-07 11:10:00,28.28,28.28,28.24,28.24,82392.0,24.8541,24.8541,24.819,24.819,82392.0
2021-10-07 11:15:00,28.24,28.29,28.24,28.29,52143.0,24.819,24.8629,24.819,24.8629,52143.0
2021-10-07 11:20:00,28.28,28.33,28.28,28.33,31045.0,24.8541,24.8981,24.8541,24.8981,31045.0
2021-10-07 11:25:00,28.34,28.36,28.31,28.35,62636.0,24.9068,24.9244,24.8805,24.9156,62636.0
2021-10-07 11:30:00,28.34,28.36,28.33,28.34,53086.0,24.9068,24.9244,24.8981,24.9068,53086.0
2021-10-07 11:35:00,28.34,28.39,28.32,28.34,46881.0,24.9068,24.9508,24.8893,24.9068,46881.0
2021-10-07 11:40:00,28.34,28.36,28.32,28.34,55034.0,24.9068,24.9244,24.8893,24.9068,55034.0
2021-10-07 11:45:00,28.34,28.34,28.27,28.29,63376.0,24.9068,24.9068,24.8453,24.8629,63376.0
2021-10-07 11:50:00,28.3,28.32,28.28,28.32,26009.0,24.8717,24.8893,24.8541,24.8893,26009.0
2021-10-07 11:55:00,28.32,28.35,28.3,28.31,39162.0,24.8893,24.9156,24.8717,24.8805,39162.0
2021-10-07 12:00:00,28.3,28.32,28.29,28.29,50253.0,24.8717,24.8893,24.8629,24.8629,50253.0
2021-10-07 12:05:00,28.3,28.3,28.24,28.26,60650.0,24.8717,24.8717,24.819,24.8365,60650.0
2021-10-07 12:10:00,28.25,28.26,28.17,28.2,57040.0,24.8278,24.8365,24.7574,24.7838,57040.0
2021-10-07 12:15:00,28.19,28.21,28.17,28.2,65309.0,24.775,24.7926,24.7574,24.7838,65309.0
2021-10-07 12:20:00,28.2,28.21,28.18,28.19,22857.0,24.7838,24.7926,24.7662,24.775,22857.0
2021-10-07 12:25:00,28.19,28.21,28.18,28.2,32591.0,24.775,24.7926,24.7662,24.7838,32591.0
2021-10-07 12:30:00,28.19,28.24,28.17,28.18,77701.0,24.775,24.819,24.7574,24.7662,77701.0
2021-10-07 12:35:00,28.17,28.22,28.17,28.2,54103.0,24.7574,24.8014,24.7574,24.7838,54103.0
2021-10-07 12:40:00,28.19,28.19,28.15,28.18,43447.0,24.775,24.775,24.7399,24.7662,43447.0
2021-10-07 12:45:00,28.18,28.19,28.13,28.13,50103.0,24.7662,24.775,24.7223,24.7223,50103.0
2021-10-07 12:50:00,28.13,28.16,28.13,28.16,25238.0,24.7223,24.7487,24.7223,24.7487,25238.0
2021-10-07 12:55:00,28.15,28.2,28.14,28.19,38691.0,24.7399,24.7838,24.7311,24.775,38691.0
2021-10-07 13:00:00,28.2,28.21,28.17,28.17,37080.0,24.7838,24.7926,24.7574,24.7574,37080.0
2021-10-07 13:05:00,28.18,28.18,28.16,28.17,47039.0,24.7662,24.7662,24.7487,24.7574,47039.0
2021-10-07 13:10:00,28.16,28.18,28.14,28.18,30756.0,24.7487,24.7662,24.7311,24.7662,30756.0
2021-10-07 13:15:00,28.18,28.21,28.17,28.21,34740.0,24.7662,24.7926,24.7574,24.7926,34740.0
2021-10-07 13:20:00,28.21,28.24,28.19,28.2,45020.0,24.7926,24.819,24.775,24.7838,45020.0
2021-10-07 13:25:00,28.2,28.22,28.19,28.21,29596.0,24.7838,24.8014,24.775,24.7926,29596.0
2021-10-07 13:30:00,28.21,28.22,28.16,28.17,47760.0,24.7926,24.8014,24.7487,24.7574,47760.0
2021-10-07 13:35:00,28.17,28.19,28.16,28.17,34391.0,24.7574,24.775,24.7487,24.7574,34391.0
2021-10-07 13:40:00,28.16,28.17,28.12,28.12,46669.0,24.7487,24.7574,24.7135,24.7135,46669.0
2021-10-07 13:45:00,28.13,28.17,28.12,28.16,79191.0,24.7223,24.7574,24.7135,24.7487,79191.0
2021-10-07 13:50:00,28.17,28.17,28.13,28.17,53737.0,24.7574,24.7574,24.7223,24.7574,53737.0
2021-10-07 13:55:00,28.17,28.24,28.16,28.24,130143.0,24.7574,24.819,24.7487,24.819,130143.0
2021-10-07 14:00:00,28.24,28.29,28.2,28.27,362005.0,24.819,24.8629,24.7838,24.8453,362005.0
2021-10-07 14:05:00,28.27,28.28,28.17,28.2,401653.0,24.8453,24.8541,24.7574,24.7838,401653.0
2021-10-07 14:10:00,28.19,28.19,28.16,28.19,41819.0,24.775,24.775,24.7487,24.775,41819.0
2021-10-07 14:15:00,28.19,28.21,28.18,28.21,38130.0,24.775,24.7926,24.7662,24.7926,38130.0
2021-10-07 14:20:00,28.2,28.22,28.17,28.18,36035.0,24.7838,24.8014,24.7574,24.7662,36035.0
2021-10-07 14:25:00,28.17,28.19,28.16,28.17,43004.0,24.7574,24.775,24.7487,24.7574,43004.0
2021-10-07 14:30:00,28.17,28.18,28.13,28.15,40856.0,24.7574,24.7662,24.7223,24.7399,40856.0
2021-10-07 14:35:00,28.15,28.15,28.08,28.09,71004.0,24.7399,24.7399,24.6783,24.6871,71004.0
2021-10-07 14:40:00,28.09,28.13,28.08,28.09,49288.0,24.6871,24.7223,24.6783,24.6871,49288.0
2021-10-07 14:45:00,28.09,28.17,28.08,28.16,48134.0,24.6871,24.7574,24.6783,24.7487,48134.0
2021-10-07 14:50:00,28.16,28.16,28.09,28.1,51593.0,24.7487,24.7487,24.6871,24.6959,51593.0
2021-10-07 14:55:00,28.1,28.11,28.04,28.05,53945.0,24.6959,24.7047,24.6432,24.652,53945.0
2021-10-07 15:00:00,28.05,28.11,28.04,28.11,63797.0,24.652,24.7047,24.6432,24.7047,63797.0
2021-10-07 15:05:00,28.11,28.14,28.1,28.14,40594.0,24.7047,24.7311,24.6959,24.7311,40594.0
2021-10-07 15:10:00,28.14,28.14,28.04,28.13,250691.0,24.7311,24.7311,24.6432,24.7223,250691.0
2021-10-07 15:15:00,28.12,28.13,28.08,28.12,113308.0,24.7135,24.7223,24.6783,24.7135,113308.0
2021-10-07 15:20:00,28.12,28.15,28.11,28.13,76620.0,24.7135,24.7399,24.7047,24.7223,76620.0
2021-10-07 15:25:00,28.13,28.13,28.07,28.1,117653.0,24.7223,24.7223,24.6696,24.6959,117653.0
2021-10-07 15:30:00,28.1,28.17,28.07,28.14,114522.0,24.6959,24.7574,24.6696,24.7311,114522.0
2021-10-07 15:35:00,28.14,28.16,28.11,28.12,95498.0,24.7311,24.7487,24.7047,24.7135,95498.0
2021-10-07 15:40:00,28.12,28.15,28.07,28.08,117631.0,24.7135,24.7399,24.6696,24.6783,117631.0
2021-10-07 15:45:00,28.08,28.1,28.06,28.1,195670.0,24.6783,24.6959,24.6608,24.6959,195670.0
2021-10-07 15:50:00,28.1,28.11,28.02,28.05,242040.0,24.6959,24.7047,24.6256,24.652,242040.0
2021-10-07 15:55:00,28.05,28.06,27.99,28.05,563617.0,24.652,24.6608,24.5992,24.652,563617.0
2021-10-08 09:30:00,28.3,28.38,28.15,28.23,146991.0,24.8717,24.942,24.7399,24.8102,146991.0
2021-10-08 09:35:00,28.22,28.33,28.21,28.3,78007.0,24.8014,24.8981,24.7926,24.8717,78007.0
2021-10-08 09:40:00,28.3,28.35,28.22,28.23,133417.0,24.8717,24.9156,24.8014,24.8102,133417.0
2021-10-08 09:45:00,28.22,28.27,28.1,28.15,103274.0,24.8014,24.8453,24.6959,24.7399,103274.0
2021-10-08 09:50:00,28.15,28.15,27.94,27.98,158745.0,24.7399,24.7399,24.5553,24.5905,158745.0
2021-10-08 09:55:00,27.97,28.0,27.89,27.89,93299.0,24.5817,24.608,24.5114,24.5114,93299.0
2021-10-08 10:00:00,27.89,27.94,27.86,27.93,95770.0,24.5114,24.5553,24.485,24.5465,95770.0
2021-10-08 10:05:00,27.93,27.95,27.84,27.89,68508.0,24.5465,24.5641,24.4674,24.5114,68508.0
2021-10-08 10:10:00,27.89,28.01,27.86,28.0,79256.0,24.5114,24.6168,24.485,24.608,79256.0
2021-10-08 10:15:00,28.0,28.01,27.94,27.94,55125.0,24.608,24.6168,24.5553,24.5553,55125.0
2021-10-08 10:20:00,27.93,27.97,27.89,27.94,122114.0,24.5465,24.5817,24.5114,24.5553,122114.0
2021-10-08 10:25:00,27.94,28.08,27.93,28.05,58072.0,24.5553,24.6783,24.5465,24.652,58072.0
2021-10-08 10:30:00,28.05,28.1,28.03,28.09,29710.0,24.652,24.6959,24.6344,24.6871,29710.0
2021-10-08 10:35:00,28.09,28.15,28.09,28.14,44242.0,24.6871,24.7399,24.6871,24.7311,44242.0
2021-10-08 10:40:00,28.14,28.14,28.08,28.12,37376.0,24.7311,24.7311,24.6783,24.7135,37376.0
2021-10-08 10:45:00,28.13,28.18,28.11,28.18,42864.0,24.7223,24.7662,24.7047,24.7662,42864.0
2021-10-08 10:50:00,28.18,28.21,28.17,28.21,32482.0,24.7662,24.7926,24.7574,24.7926,32482.0
2021-10-08 10:55:00,28.21,28.21,28.12,28.16,58654.0,24.7926,24.7926,24.7135,24.7487,58654.0
2021-10-08 11:00:00,28.17,28.19,28.15,28.16,61196.0,24.7574,24.775,24.7399,24.7487,61196.0
2021-10-08 11:05:00,28.15,28.2,28.15,28.19,59960.0,24.7399,24.7838,24.7399,24.775,59960.0
2021-10-08 11:10:00,28.19,28.19,28.15,28.18,32928.0,24.775,24.775,24.7399,24.7662,32928.0
2021-10-08 11:15:00,28.18,28.19,28.15,28.15,39107.0,24.7662,24.775,24.7399,24.7399,39107.0
2021-10-08 11:20:00,28.15,28.18,28.12,28.12,20792.0,24.7399,24.7662,24.7135,24.7135,20792.0
2021-10-08 11:25:00,28.13,28.17,28.12,28.16,18740.0,24.7223,24.7574,24.7135,24.7487,18740.0
2021-10-08 11:30:00,28.17,28.18,28.11,28.11,37741.0,24.7574,24.7662,24.7047,24.7047,37741.0
2021-10-08 11:35:00,28.11,28.12,28.08,28.11,26574.0,24.7047,24.7135,24.6783,24.7047,26574.0
2021-10-08 11:40:00,28.11,28.11,28.06,28.1,47082.0,24.7047,24.7047,24.6608,24.6959,47082.0
2021-10-08 11:45:00,28.1,28.12,28.09,28.1,18381.0,24.6959,24.7135,24.6871,24.6959,18381.0
2021-10-08 11:50:00,28.1,28.1,28.03,28.05,51519.0,24.6959,24.6959,24.6344,24.652,51519.0
2021-10-08 11:55:00,28.05,28.05,28.01,28.02,23493.0,24.652,24.652,24.6168,24.6256,23493.0
2021-10-08 12:00:00,28.02,28.05,28.0,28.05,16471.0,24.6256,24.652,24.608,24.652,16471.0
2021-10-08 12:05:00,28.05,28.07,28.04,28.07,20246.0,24.652,24.6696,24.6432,24.6696,20246.0
2021-10-08 12:10:00,28.06,28.07,28.01,28.05,28604.0,24.6608,24.6696,24.6168,24.652,28604.0
2021-10-08 12:15:00,28.04,28.05,28.02,28.04,31291.0,24.6432,24.652,24.6256,24.6432,31291.0
2021-10-08 12:20:00,28.03,28.04,28.0,28.01,31799.0,24.6344,24.6432,24.608,24.6168,31799.0
2021-10-08 12:25:00,28.01,28.01,27.97,28.0,32929.0,24.6168,24.6168,24.5817,24.608,32929.0
2021-10-08 12:30:00,28.0,28.02,27.99,28.01,35319.0,24.608,24.6256,24.5992,24.6168,35319.0
2021-10-08 12:35:00,28.02,28.06,28.02,28.05,38394.0,24.6256,24.6608,24.6256,24.652,38394.0
2021-10-08 12:40:00,28.04,28.06,28.01,28.04,57263.0,24.6432,24.6608,24.6168,24.6432,57263.0
2021-10-08 12:45:00,28.03,28.04,27.99,28.01,23588.0,24.6344,24.6432,24.5992,24.6168,23588.0
2021-10-08 12:50:00,28.01,28.02,28.0,28.02,21505.0,24.6168,24.6256,24.608,24.6256,21505.0
2021-10-08 12:55:00,28.03,28.04,27.98,27.99,27778.0,24.6344,24.6432,24.5905,24.5992,27778.0
2021-10-08 13:00:00,27.99,28.0,27.95,27.96,22024.0,24.5992,24.608,24.5641,24.5729,22024.0
2021-10-08 13:05:00,27.96,27.96,27.93,27.94,13045.0,24.5729,24.5729,24.5465,24.5553,13045.0
2021-10-08 13:10:00,27.94,27.95,27.91,27.93,34089.0,24.5553,24.5641,24.5289,24.5465,34089.0
2021-10-08 13:15:00,27.93,27.94,27.86,27.88,38638.0,24.5465,24.5553,24.485,24.5026,38638.0
2021-10-08 13:20:00,27.88,27.91,27.87,27.88,41124.0,24.5026,24.5289,24.4938,24.5026,41124.0
2021-10-08 13:25:00,27.89,27.91,27.88,27.91,25336.0,24.5114,24.5289,24.5026,24.5289,25336.0
2021-10-08 13:30:00,27.91,27.91,27.89,27.89,23900.0,24.5289,24.5289,24.5114,24.5114,23900.0
2021-10-08 13:35:00,27.89,27.9,27.86,27.86,17004.0,24.5114,24.5202,24.485,24.485,17004.0
2021-10-08 13:40:00,27.87,27.87,27.81,27.82,48792.0,24.4938,24.4938,24.4411,24.4498,48792.0
2021-10-08 13:45:00,27.82,27.85,27.81,27.84,28770.0,24.4498,24.4762,24.4411,24.4674,28770.0
2021-10-08 13:50:00,27.84,27.89,27.83,27.89,132863.0,24.4674,24.5114,24.4586,24.5114,132863.0
2021-10-08 13:55:00,27.89,27.9,27.83,27.86,73751.0,24.5114,24.5202,24.4586,24.485,73751.0
2021-10-08 14:00:00,27.87,27.91,27.86,27.88,118759.0,24.4938,24.5289,24.485,24.5026,118759.0
2021-10-08 14:05:00,27.88,27.9,27.87,27.9,63375.0,24.5026,24.5202,24.4938,24.5202,63375.0
2021-10-08 14:10:00,27.9,27.9,27.85,27.86,68507.0,24.5202,24.5202,24.4762,24.485,68507.0
2021-10-08 14:15:00,27.85,27.87,27.84,27.87,43991.0,24.4762,24.4938,24.4674,24.4938,43991.0
2021-10-08 14:20:00,27.86,27.92,27.86,27.92,34527.0,24.485,24.5377,24.485,24.5377,34527.0
2021-10-08 14:25:00,27.92,27.95,27.91,27.95,39548.0,24.5377,24.5641,24.5289,24.5641,39548.0
2021-10-08 14:30:00,27.95,27.95,27.91,27.93,50344.0,24.5641,24.5641,24.5289,24.5465,50344.0
2021-10-08 14:35:00,27.93,27.93,27.88,27.89,61347.0,24.5465,24.5465,24.5026,24.5114,61347.0
2021-10-08 14:40:00,27.89,27.94,27.88,27.93,104444.0,24.5114,24.5553,24.5026,24.5465,104444.0
2021-10-08 14:45:00,27.93,27.94,27.87,27.88,62928.0,24.5465,24.5553,24.4938,24.5026,62928.0
2021-10-08 14:50:00,27.87,27.9,27.84,27.86,67421.0,24.4938,24.5202,24.4674,24.485,67421.0
2021-10-08 14:55:00,27.86,27.88,27.85,27.88,46842.0,24.485,24.5026,24.4762,24.5026,46842.0
2021-10-08 15:00:00,27.88,27.89,27.84,27.86,54247.0,24.5026,24.5114,24.4674,24.485,54247.0
2021-10-08 15:05:00,27.86,27.92,27.86,27.91,24297.0,24.485,24.5377,24.485,24.5289,24297.0
2021-10-08 15:10:00,27.92,27.94,27.91,27.92,32138.0,24.5377,24.5553,24.5289,24.5377,32138.0
2021-10-08 15:15:00,27.91,27.92,27.89,27.91,63283.0,24.5289,24.5377,24.5114,24.5289,63283.0
2021-10-08 15:20:00,27.91,27.93,27.88,27.9,90022.0,24.5289,24.5465,24.5026,24.5202,90022.0
2021-10-08 15:25:00,27.9,27.96,27.89,27.95,100296.0,24.5202,24.5729,24.5114,24.5641,100296.0
2021-10-08 15:30:00,27.95,28.01,27.93,28.0,124592.0,24.5641,24.6168,24.5465,24.608,124592.0
2021-10-08 15:35:00,28.0,28.02,27.96,27.99,198491.0,24.608,24.6256,24.5729,24.5992,198491.0
2021-10-08 15:40:00,27.99,28.02,27.97,27.99,111751.0,24.5992,24.6256,24.5817,24.5992,111751.0
2021-10-08 15:45:00,27.99,28.0,27.96,27.96,191579.0,24.5992,24.608,24.5729,24.5729,191579.0
2021-10-08 15:50:00,27.96,27.97,27.92,27.92,177382.0,24.5729,24.5817,24.5377,24.5377,177382.0
2021-10-08 15:55:00,27.92,27.94,27.89,27.9,624560.0,24.5377,24.5553,24.5114,24.5202,624560.0
2021-10-11 09:30:00,27.97,28.06,27.91,27.91,138501.0,24.5817,24.6608,24.5289,24.5289,138501.0
2021-10-11 09:35:00,27.92,27.93,27.82,27.82,65019.0,24.5377,24.5465,24.4498,24.4498,65019.0
2021-10-11 09:40:00,27.82,27.93,27.76,27.87,90044.0,24.4498,24.5465,24.3971,24.4938,90044.0
2021-10-11 09:45:00,27.87,27.93,27.82,27.92,56133.0,24.4938,24.5465,24.4498,24.5377,56133.0
2021-10-11 09:50:00,27.93,28.04,27.9,28.03,67395.0,24.5465,24.6432,24.5202,24.6344,67395.0
2021-10-11 09:55:00,28.03,28.06,28.0,28.05,39987.0,24.6344,24.6608,24.608,24.652,39987.0
2021-10-11 10:00:00,28.06,28.06,28.01,28.04,51605.0,24.6608,24.6608,24.6168,24.6432,51605.0
2021-10-11 10:05:00,28.04,28.1,28.02,28.02,56889.0,24.6432,24.6959,24.6256,24.6256,56889.0
2021-10-11 10:10:00,28.01,28.05,28.01,28.03,45399.0,24.6168,24.652,24.6168,24.6344,45399.0
2021-10-11 10:15:00,28.03,28.07,28.02,28.07,34298.0,24.6344,24.6696,24.6256,24.6696,34298.0
2021-10-11 10:20:00,28.07,28.1,28.03,28.06,40772.0,24.6696,24.6959,24.6344,24.6608,40772.0
2021-10-11 10:25:00,28.06,28.09,28.04,28.04,31572.0,24.6608,24.6871,24.6432,24.6432,31572.0
2021-10-11 10:30:00,28.04,28.05,27.99,28.0,74199.0,24.6432,24.652,24.5992,24.608,74199.0
2021-10-11 10:35:00,28.0,28.01,27.91,27.95,291662.0,24.608,24.6168,24.5289,24.5641,291662.0
2021-10-11 10:40:00,27.95,27.95,27.83,27.86,178162.0,24.5641,24.5641,24.4586,24.485,178162.0
2021-10-11 10:45:00,27.86,27.88,27.8,27.82,355025.0,24.485,24.5026,24.4323,24.4498,355025.0
2021-10-11 10:50:00,27.83,27.83,27.78,27.82,178411.0,24.4586,24.4586,24.4147,24.4498,178411.0
2021-10-11 10:55:00,27.81,27.81,27.73,27.75,298033.0,24.4411,24.4411,24.3707,24.3883,298033.0
2021-10-11 11:00:00,27.74,27.77,27.73,27.77,54555.0,24.3795,24.4059,24.3707,24.4059,54555.0
2021-10-11 11:05:00,27.77,27.8,27.76,27.79,79339.0,24.4059,24.4323,24.3971,24.4235,79339.0
2021-10-11 11:10:00,27.78,27.87,27.77,27.82,153341.0,24.4147,24.4938,24.4059,24.4498,153341.0
2021-10-11 11:15:00,27.82,27.82,27.79,27.8,35729.0,24.4498,24.4498,24.4235,24.4323,35729.0
2021-10-11 11:20:00,27.79,27.81,27.77,27.8,95177.0,24.4235,24.4411,24.4059,24.4323,95177.0
2021-10-11 11:25:00,27.8,27.83,27.79,27.82,66737.0,24.4323,24.4586,24.4235,24.4498,66737.0
2021-10-11 11:30:00,27.81,27.88,27.81,27.85,72010.0,24.4411,24.5026,24.4411,24.4762,72010.0
2021-10-11 11:35:00,27.85,27.87,27.79,27.81,197118.0,24.4762,24.4938,24.4235,24.4411,197118.0
2021-10-11 11:40:00,27.81,27.87,27.81,27.83,39030.0,24.4411,24.4938,24.4411,24.4586,39030.0
2021-10-11 11:45:00,27.82,27.88,27.81,27.83,74232.0,24.4498,24.5026,24.4411,24.4586,74232.0
2021-10-11 11:50:00,27.83,27.84,27.79,27.8,50482.0,24.4586,24.4674,24.4235,24.4323,50482.0
2021-10-11 11:55:00,27.8,27.85,27.8,27.84,36024.0,24.4323,24.4762,24.4323,24.4674,36024.0
2021-10-11 12:00:00,27.84,27.86,27.79,27.8,44983.0,24.4674,24.485,24.4235,24.4323,44983.0
2021-10-11 12:05:00,27.8,27.8,27.77,27.78,50359.0,24.4323,24.4323,24.4059,24.4147,50359.0
2021-10-11 12:10:00,27.78,27.79,27.73,27.73,54844.0,24.4147,24.4235,24.3707,24.3707,54844.0
2021-10-11 12:15:00,27.73,27.74,27.69,27.7,24786.0,24.3707,24.3795,24.3356,24.3444,24786.0
2021-10-11 12:20:00,27.7,27.74,27.7,27.74,40082.0,24.3444,24.3795,24.3444,24.3795,40082.0
2021-10-11 12:25:00,27.73,27.75,27.72,27.75,37671.0,24.3707,24.3883,24.362,24.3883,37671.0
2021-10-11 12:30:00,27.74,27.75,27.71,27.71,26546.0,24.3795,24.3883,24.3532,24.3532,26546.0
2021-10-11 12:35:00,27.71,27.72,27.69,27.69,21270.0,24.3532,24.362,24.3356,24.3356,21270.0
2021-10-11 12:40:00,27.69,27.71,27.69,27.71,44120.0,24.3356,24.3532,24.3356,24.3532,44120.0
2021-10-11 12:45:00,27.71,27.75,27.7,27.71,46532.0,24.3532,24.3883,24.3444,24.3532,46532.0
2021-10-11 12:50:00,27.71,27.73,27.65,27.71,224122.0,24.3532,24.3707,24.3004,24.3532,224122.0
2021-10-11 12:55:00,27.7,27.74,27.7,27.74,24555.0,24.3444,24.3795,24.3444,24.3795,24555.0
2021-10-11 13:00:00,27.73,27.73,27.65,27.66,27922.0,24.3707,24.3707,24.3004,24.3092,27922.0
2021-10-11 13:05:00,27.66,27.69,27.62,27.68,68376.0,24.3092,24.3356,24.2741,24.3268,68376.0
2021-10-11 13:10:00,27.68,27.7,27.67,27.68,89508.0,24.3268,24.3444,24.318,24.3268,89508.0
2021-10-11 13:15:00,27.68,27.69,27.65,27.66,51073.0,24.3268,24.3356,24.3004,24.3092,51073.0
2021-10-11 13:20:00,27.66,27.67,27.59,27.59,60756.0,24.3092,24.318,24.2477,24.2477,60756.0
2021-10-11 13:25:00,27.6,27.64,27.59,27.62,54613.0,24.2565,24.2916,24.2477,24.2741,54613.0
2021-10-11 13:30:00,27.62,27.64,27.59,27.61,51460.0,24.2741,24.2916,24.2477,24.2653,51460.0
2021-10-11 13:35:00,27.61,27.64,27.6,27.64,44892.0,24.2653,24.2916,24.2565,24.2916,44892.0
2021-10-11 13:40:00,27.63,27.67,27.63,27.67,28830.0,24.2829,24.318,24.2829,24.318,28830.0
2021-10-11 13:45:00,27.67,27.67,27.59,27.61,49411.0,24.318,24.318,24.2477,24.2653,49411.0
2021-10-11 13:50:00,27.62,27.64,27.61,27.64,37785.0,24.2741,24.2916,24.2653,24.2916,37785.0
2021-10-11 13:55:00,27.63,27.66,27.6,27.65,39271.0,24.2829,24.3092,24.2565,24.3004,39271.0
2021-10-11 14:00:00,27.66,27.66,27.63,27.64,38240.0,24.3092,24.3092,24.2829,24.2916,38240.0
2021-10-11 14:05:00,27.64,27.66,27.63,27.66,54071.0,24.2916,24.3092,24.2829,24.3092,54071.0
2021-10-11 14:10:00,27.66,27.69,27.65,27.68,29579.0,24.3092,24.3356,24.3004,24.3268,29579.0
2021-10-11 14:15:00,27.68,27.71,27.66,27.67,49112.0,24.3268,24.3532,24.3092,24.318,49112.0
2021-10-11 14:20:00,27.67,27.67,27.63,27.65,46823.0,24.318,24.318,24.2829,24.3004,46823.0
2021-10-11 14:25:00,27.64,27.67,27.64,27.65,32794.0,24.2916,24.318,24.2916,24.3004,32794.0
2021-10-11 14:30:00,27.66,27.69,27.64,27.65,87107.0,24.3092,24.3356,24.2916,24.3004,87107.0
2021-10-11 14:35:00,27.66,27.66,27.63,27.64,33628.0,24.3092,24.3092,24.2829,24.2916,33628.0
2021-10-11 14:40:00,27.63,27.72,27.62,27.71,59316.0,24.2829,24.362,24.2741,24.3532,59316.0
2021-10-11 14:45:00,27.71,27.74,27.7,27.74,36715.0,24.3532,24.3795,24.3444,24.3795,36715.0
2021-10-11 14:50:00,27.74,27.75,27.68,27.73,43314.0,24.3795,24.3883,24.3268,24.3707,43314.0
2021-10-11 14:55:00,27.73,27.78,27.72,27.77,44584.0,24.3707,24.4147,24.362,24.4059,44584.0
2021-10-11 15:00:00,27.77,27.83,27.76,27.81,50044.0,24.4059,24.4586,24.3971,24.4411,50044.0
2021-10-11 15:05:00,27.82,27.82,27.75,27.77,48441.0,24.4498,24.4498,24.3883,24.4059,48441.0
2021-10-11 15:10:00,27.77,27.8,27.75,27.79,34183.0,24.4059,24.4323,24.3883,24.4235,34183.0
2021-10-11 15:15:00,27.78,27.8,27.76,27.78,43425.0,24.4147,24.4323,24.3971,24.4147,43425.0
2021-10-11 15:20:00,27.78,27.8,27.76,27.78,55664.0,24.4147,24.4323,24.3971,24.4147,55664.0
2021-10-11 15:25:00,27.78,27.82,27.76,27.77,40163.0,24.4147,24.4498,24.3971,24.4059,40163.0
2021-10-11 15:30:00,27.77,27.79,27.75,27.75,83386.0,24.4059,24.4235,24.3883,24.3883,83386.0
2021-10-11 15:35:00,27.76,27.82,27.75,27.81,78549.0,24.3971,24.4498,24.3883,24.4411,78549.0
2021-10-11 15:40:00,27.81,27.82,27.77,27.79,107313.0,24.4411,24.4498,24.4059,24.4235,107313.0
2021-10-11 15:45:00,27.79,27.8,27.73,27.74,102148.0,24.4235,24.4323,24.3707,24.3795,102148.0
2021-10-11 15:50:00,27.74,27.75,27.68,27.71,120985.0,24.3795,24.3883,24.3268,24.3532,120985.0
2021-10-11 15:55:00,27.71,27.71,27.66,27.68,325066.0,24.3532,24.3532,24.3092,24.3268,325066.0
2021-10-12 09:30:00,27.68,27.82,27.47,27.5,291635.0,24.3268,24.4498,24.1422,24.1686,291635.0
2021-10-12 09:35:00,27.49,27.54,27.38,27.45,157591.0,24.1598,24.2038,24.0631,24.1247,157591.0
2021-10-12 09:40:00,27.45,27.5,27.13,27.16,402159.0,24.1247,24.1686,23.8434,23.8698,402159.0
2021-10-12 09:45:00,27.15,27.28,27.08,27.12,397699.0,23.861,23.9753,23.7995,23.8346,397699.0
2021-10-12 09:50:00,27.11,27.25,27.06,27.12,218463.0,23.8259,23.9489,23.7819,23.8346,218463.0
2021-10-12 09:55:00,27.13,27.2,27.07,27.07,167141.0,23.8434,23.905,23.7907,23.7907,167141.0
2021-10-12 10:00:00,27.06,27.1,26.98,27.0,255074.0,23.7819,23.8171,23.7116,23.7292,255074.0
2021-10-12 10:05:00,27.0,27.05,26.83,26.86,221866.0,23.7292,23.7731,23.5798,23.6061,221866.0
2021-10-12 10:10:00,26.85,26.9,26.81,26.86,152480.0,23.5974,23.6413,23.5622,23.6061,152480.0
2021-10-12 10:15:00,26.85,26.97,26.84,26.97,469463.0,23.5974,23.7028,23.5886,23.7028,469463.0
2021-10-12 10:20:00,26.96,27.0,26.94,26.95,182096.0,23.694,23.7292,23.6764,23.6852,182096.0
2021-10-12 10:25:00,26.95,26.95,26.87,26.93,119164.0,23.6852,23.6852,23.6149,23.6677,119164.0
2021-10-12 10:30:00,26.93,26.94,26.83,26.87,170911.0,23.6677,23.6764,23.5798,23.6149,170911.0
2021-10-12 10:35:00,26.88,26.96,26.87,26.95,131382.0,23.6237,23.694,23.6149,23.6852,131382.0
2021-10-12 10:40:00,26.95,26.98,26.86,26.87,267125.0,23.6852,23.7116,23.6061,23.6149,267125.0
2021-10-12 10:45:00,26.86,26.91,26.77,26.78,314561.0,23.6061,23.6501,23.527,23.5358,314561.0
2021-10-12 10:50:00,26.79,26.84,26.78,26.78,225800.0,23.5446,23.5886,23.5358,23.5358,225800.0
2021-10-12 10:55:00,26.79,26.8,26.68,26.69,221079.0,23.5446,23.5534,23.4479,23.4567,221079.0
2021-10-12 11:00:00,26.69,26.77,26.68,26.7,210623.0,23.4567,23.527,23.4479,23.4655,210623.0
2021-10-12 11:05:00,26.69,26.73,26.64,26.71,158883.0,23.4567,23.4919,23.4128,23.4743,158883.0
2021-10-12 11:10:00,26.71,26.72,26.63,26.68,184384.0,23.4743,23.4831,23.404,23.4479,184384.0
2021-10-12 11:15:00,26.68,26.78,26.67,26.78,129803.0,23.4479,23.5358,23.4392,23.5358,129803.0
2021-10-12 11:20:00,26.77,26.93,26.75,26.91,220015.0,23.527,23.6677,23.5095,23.6501,220015.0
2021-10-12 11:25:00,26.9,26.98,26.85,26.98,183083.0,23.6413,23.7116,23.5974,23.7116,183083.0
2021-10-12 11:30:00,26.98,26.99,26.92,26.92,254172.0,23.7116,23.7204,23.6589,23.6589,254172.0
2021-10-12 11:35:00,26.93,26.97,26.81,26.83,228159.0,23.6677,23.7028,23.5622,23.5798,228159.0
2021-10-12 11:40:00,26.83,26.84,26.76,26.81,148077.0,23.5798,23.5886,23.5183,23.5622,148077.0
2021-10-12 11:45:00,26.81,26.89,26.81,26.89,54214.0,23.5622,23.6325,23.5622,23.6325,54214.0
2021-10-12 11:50:00,26.88,26.98,26.88,26.96,84360.0,23.6237,23.7116,23.6237,23.694,84360.0
2021-10-12 11:55:00,26.96,27.05,26.96,27.04,204939.0,23.694,23.7731,23.694,23.7643,204939.0
2021-10-12 12:00:00,27.03,27.09,27.03,27.09,86563.0,23.7555,23.8083,23.7555,23.8083,86563.0
2021-10-12 12:05:00,27.09,27.12,27.04,27.12,85588.0,23.8083,23.8346,23.7643,23.8346,85588.0
2021-10-12 12:10:00,27.12,27.16,27.09,27.1,77685.0,23.8346,23.8698,23.8083,23.8171,77685.0
2021-10-12 12:15:00,27.09,27.1,27.06,27.08,37270.0,23.8083,23.8171,23.7819,23.7995,37270.0
2021-10-12 12:20:00,27.08,27.09,27.04,27.05,33659.0,23.7995,23.8083,23.7643,23.7731,33659.0
2021-10-12 12:25:00,27.05,27.07,27.04,27.07,30772.0,23.7731,23.7907,23.7643,23.7907,30772.0
2021-10-12 12:30:00,27.07,27.07,26.98,27.0,71156.0,23.7907,23.7907,23.7116,23.7292,71156.0
2021-10-12 12:35:00,27.01,27.03,26.95,27.03,59063.0,23.738,23.7555,23.6852,23.7555,59063.0
2021-10-12 12:40:00,27.03,27.04,26.94,26.95,67731.0,23.7555,23.7643,23.6764,23.6852,67731.0
2021-10-12 12:45:00,26.95,26.95,26.86,26.87,136826.0,23.6852,23.6852,23.6061,23.6149,136826.0
2021-10-12 12:50:00,26.88,26.88,26.83,26.84,87318.0,23.6237,23.6237,23.5798,23.5886,87318.0
2021-10-12 12:55:00,26.83,26.89,26.78,26.85,116903.0,23.5798,23.6325,23.5358,23.5974,116903.0
2021-10-12 13:00:00,26.86,26.87,26.8,26.82,42791.0,23.6061,23.6149,23.5534,23.571,42791.0
2021-10-12 13:05:00,26.82,26.87,26.8,26.8,53842.0,23.571,23.6149,23.5534,23.5534,53842.0
2021-10-12 13:10:00,26.8,26.85,26.8,26.82,37360.0,23.5534,23.5974,23.5534,23.571,37360.0
2021-10-12 13:15:00,26.83,26.83,26.79,26.8,32131.0,23.5798,23.5798,23.5446,23.5534,32131.0
2021-10-12 13:20:00,26.81,26.81,26.72,26.72,138071.0,23.5622,23.5622,23.4831,23.4831,138071.0
2021-10-12 13:25:00,26.71,26.73,26.7,26.7,102954.0,23.4743,23.4919,23.4655,23.4655,102954.0
2021-10-12 13:30:00,26.7,26.71,26.66,26.71,115113.0,23.4655,23.4743,23.4304,23.4743,115113.0
2021-10-12 13:35:00,26.7,26.72,26.68,26.71,63883.0,23.4655,23.4831,23.4479,23.4743,63883.0
2021-10-12 13:40:00,26.71,26.74,26.69,26.74,89895.0,23.4743,23.5007,23.4567,23.5007,89895.0
2021-10-12 13:45:00,26.74,26.74,26.67,26.68,65623.0,23.5007,23.5007,23.4392,23.4479,65623.0
2021-10-12 13:50:00,26.68,26.7,26.61,26.62,122575.0,23.4479,23.4655,23.3864,23.3952,122575.0
2021-10-12 13:55:00,26.62,26.62,26.58,26.6,103207.0,23.3952,23.3952,23.3601,23.3776,103207.0
2021-10-12 14:00:00,26.6,26.65,26.57,26.64,116423.0,23.3776,23.4216,23.3513,23.4128,116423.0
2021-10-12 14:05:00,26.64,26.69,26.62,26.65,67662.0,23.4128,23.4567,23.3952,23.4216,67662.0
2021-10-12 14:10:00,26.65,26.7,26.65,26.68,94236.0,23.4216,23.4655,23.4216,23.4479,94236.0
2021-10-12 14:15:00,26.68,26.78,26.67,26.76,134044.0,23.4479,23.5358,23.4392,23.5183,134044.0
2021-10-12 14:20:00,26.76,26.78,26.74,26.77,62015.0,23.5183,23.5358,23.5007,23.527,62015.0
2021-10-12 14:25:00,26.76,26.78,26.7,26.7,149884.0,23.5183,23.5358,23.4655,23.4655,149884.0
2021-10-12 14:30:00,26.71,26.74,26.7,26.72,42367.0,23.4743,23.5007,23.4655,23.4831,42367.0
2021-10-12 14:35:00,26.72,26.73,26.63,26.64,113608.0,23.4831,23.4919,23.404,23.4128,113608.0
2021-10-12 14:40:00,26.64,26.64,26.59,26.63,121798.0,23.4128,23.4128,23.3688,23.404,121798.0
2021-10-12 14:45:00,26.63,26.64,26.52,26.53,220394.0,23.404,23.4128,23.3073,23.3161,220394.0
2021-10-12 14:50:00,26.54,26.61,26.53,26.6,147185.0,23.3249,23.3864,23.3161,23.3776,147185.0
2021-10-12 14:55:00,26.61,26.62,26.57,26.59,87108.0,23.3864,23.3952,23.3513,23.3688,87108.0
2021-10-12 15:00:00,26.59,26.6,26.54,26.58,97901.0,23.3688,23.3776,23.3249,23.3601,97901.0
2021-10-12 15:05:00,26.58,26.58,26.54,26.55,219703.0,23.3601,23.3601,23.3249,23.3337,219703.0
2021-10-12 15:10:00,26.54,26.59,26.54,26.57,81766.0,23.3249,23.3688,23.3249,23.3513,81766.0
2021-10-12 15:15:00,26.57,26.58,26.51,26.54,99663.0,23.3513,23.3601,23.2985,23.3249,99663.0
2021-10-12 15:20:00,26.54,26.55,26.5,26.52,119788.0,23.3249,23.3337,23.2898,23.3073,119788.0
2021-10-12 15:25:00,26.52,26.54,26.49,26.54,138775.0,23.3073,23.3249,23.281,23.3249,138775.0
2021-10-12 15:30:00,26.53,26.56,26.5,26.54,202908.0,23.3161,23.3425,23.2898,23.3249,202908.0
2021-10-12 15:35:00,26.54,26.6,26.52,26.56,235619.0,23.3249,23.3776,23.3073,23.3425,235619.0
2021-10-12 15:40:00,26.57,26.57,26.48,26.51,213224.0,23.3513,23.3513,23.2722,23.2985,213224.0
2021-10-12 15:45:00,26.51,26.54,26.45,26.51,281524.0,23.2985,23.3249,23.2458,23.2985,281524.0
2021-10-12 15:50:00,26.51,26.52,26.47,26.5,251163.0,23.2985,23.3073,23.2634,23.2898,251163.0
2021-10-12 15:55:00,26.51,26.57,26.5,26.55,729293.0,23.2985,23.3513,23.2898,23.3337,729293.0
2021-10-13 09:30:00,26.45,26.67,26.45,26.6,177830.0,23.2458,23.4392,23.2458,23.3776,177830.0
2021-10-13 09:35:00,26.6,26.65,26.54,26.58,65017.0,23.3776,23.4216,23.3249,23.3601,65017.0
2021-10-13 09:40:00,26.57,26.63,26.41,26.42,120240.0,23.3513,23.404,23.2107,23.2194,120240.0
2021-10-13 09:45:00,26.41,26.58,26.4,26.48,114803.0,23.2107,23.3601,23.2019,23.2722,114803.0
2021-10-13 09:50:00,26.47,26.51,26.37,26.38,113868.0,23.2634,23.2985,23.1755,23.1843,113868.0
2021-10-13 09:55:00,26.37,26.43,26.37,26.4,81706.0,23.1755,23.2282,23.1755,23.2019,81706.0
2021-10-13 10:00:00,26.4,26.42,26.35,26.38,97487.0,23.2019,23.2194,23.1579,23.1843,97487.0
2021-10-13 10:05:00,26.38,26.4,26.35,26.36,50859.0,23.1843,23.2019,23.1579,23.1667,50859.0
2021-10-13 10:10:00,26.37,26.38,26.23,26.27,99427.0,23.1755,23.1843,23.0525,23.0876,99427.0
2021-10-13 10:15:00,26.27,26.3,26.22,26.3,82976.0,23.0876,23.114,23.0437,23.114,82976.0
2021-10-13 10:20:00,26.3,26.31,26.23,26.27,97607.0,23.114,23.1228,23.0525,23.0876,97607.0
2021-10-13 10:25:00,26.27,26.31,26.26,26.29,102955.0,23.0876,23.1228,23.0788,23.1052,102955.0
2021-10-13 10:30:00,26.28,26.46,26.27,26.46,94544.0,23.0964,23.2546,23.0876,23.2546,94544.0
2021-10-13 10:35:00,26.46,26.5,26.43,26.44,71717.0,23.2546,23.2898,23.2282,23.237,71717.0
2021-10-13 10:40:00,26.44,26.46,26.4,26.41,48058.0,23.237,23.2546,23.2019,23.2107,48058.0
2021-10-13 10:45:00,26.42,26.49,26.41,26.48,117966.0,23.2194,23.281,23.2107,23.2722,117966.0
2021-10-13 10:50:00,26.49,26.53,26.49,26.51,62703.0,23.281,23.3161,23.281,23.2985,62703.0
2021-10-13 10:55:00,26.51,26.56,26.51,26.53,45627.0,23.2985,23.3425,23.2985,23.3161,45627.0
2021-10-13 11:00:00,26.53,26.6,26.51,26.6,61646.0,23.3161,23.3776,23.2985,23.3776,61646.0
2021-10-13 11:05:00,26.59,26.6,26.54,26.55,66014.0,23.3688,23.3776,23.3249,23.3337,66014.0
2021-10-13 11:10:00,26.55,26.59,26.52,26.57,84391.0,23.3337,23.3688,23.3073,23.3513,84391.0
2021-10-13 11:15:00,26.58,26.61,26.56,26.57,107501.0,23.3601,23.3864,23.3425,23.3513,107501.0
2021-10-13 11:20:00,26.56,26.6,26.55,26.57,39236.0,23.3425,23.3776,23.3337,23.3513,39236.0
2021-10-13 11:25:00,26.56,26.6,26.53,26.59,70471.0,23.3425,23.3776,23.3161,23.3688,70471.0
2021-10-13 11:30:00,26.6,26.6,26.57,26.6,61357.0,23.3776,23.3776,23.3513,23.3776,61357.0
2021-10-13 11:35:00,26.59,26.6,26.51,26.55,40094.0,23.3688,23.3776,23.2985,23.3337,40094.0
2021-10-13 11:40:00,26.55,26.59,26.55,26.58,39168.0,23.3337,23.3688,23.3337,23.3601,39168.0
2021-10-13 11:45:00,26.57,26.62,26.57,26.58,84187.0,23.3513,23.3952,23.3513,23.3601,84187.0
2021-10-13 11:50:00,26.58,26.59,26.5,26.5,56931.0,23.3601,23.3688,23.2898,23.2898,56931.0
2021-10-13 11:55:00,26.5,26.52,26.47,26.47,136775.0,23.2898,23.3073,23.2634,23.2634,136775.0
2021-10-13 12:00:00,26.47,26.48,26.39,26.41,459429.0,23.2634,23.2722,23.1931,23.2107,459429.0
2021-10-13 12:05:00,26.41,26.42,26.36,26.42,99576.0,23.2107,23.2194,23.1667,23.2194,99576.0
2021-10-13 12:10:00,26.42,26.42,26.3,26.31,361487.0,23.2194,23.2194,23.114,23.1228,361487.0
2021-10-13 12:15:00,26.32,26.32,26.21,26.23,598180.0,23.1316,23.1316,23.0349,23.0525,598180.0
2021-10-13 12:20:00,26.23,26.28,26.11,26.22,513848.0,23.0525,23.0964,22.947,23.0437,513848.0
2021-10-13 12:25:00,26.22,26.25,26.13,26.2,316760.0,23.0437,23.07,22.9646,23.0261,316760.0
2021-10-13 12:30:00,26.2,26.29,26.17,26.25,186797.0,23.0261,23.1052,22.9997,23.07,186797.0
2021-10-13 12:35:00,26.25,26.3,26.23,26.3,389229.0,23.07,23.114,23.0525,23.114,389229.0
2021-10-13 12:40:00,26.3,26.34,26.27,26.28,109822.0,23.114,23.1491,23.0876,23.0964,109822.0
2021-10-13 12:45:00,26.28,26.29,26.23,26.24,86233.0,23.0964,23.1052,23.0525,23.0612,86233.0
2021-10-13 12:50:00,26.24,26.31,26.24,26.24,111440.0,23.0612,23.1228,23.0612,23.0612,111440.0
2021-10-13 12:55:00,26.25,26.33,26.22,26.31,107246.0,23.07,23.1403,23.0437,23.1228,107246.0
2021-10-13 13:00:00,26.31,26.43,26.26,26.43,99496.0,23.1228,23.2282,23.0788,23.2282,99496.0
2021-10-13 13:05:00,26.43,26.45,26.4,26.42,60272.0,23.2282,23.2458,23.2019,23.2194,60272.0
2021-10-13 13:10:00,26.42,26.44,26.41,26.44,24670.0,23.2194,23.237,23.2107,23.237,24670.0
2021-10-13 13:15:00,26.44,26.47,26.43,26.45,32954.0,23.237,23.2634,23.2282,23.2458,32954.0
2021-10-13 13:20:00,26.46,26.5,26.45,26.5,58575.0,23.2546,23.2898,23.2458,23.2898,58575.0
2021-10-13 13:25:00,26.5,26.52,26.46,26.46,393169.0,23.2898,23.3073,23.2546,23.2546,393169.0
2021-10-13 13:30:00,26.46,26.53,26.46,26.49,462712.0,23.2546,23.3161,23.2546,23.281,462712.0
2021-10-13 13:35:00,26.49,26.59,26.48,26.57,141031.0,23.281,23.3688,23.2722,23.3513,141031.0
2021-10-13 13:40:00,26.58,26.58,26.46,26.51,338770.0,23.3601,23.3601,23.2546,23.2985,338770.0
2021-10-13 13:45:00,26.51,26.56,26.49,26.51,195872.0,23.2985,23.3425,23.281,23.2985,195872.0
2021-10-13 13:50:00,26.51,26.51,26.48,26.5,53359.0,23.2985,23.2985,23.2722,23.2898,53359.0
2021-10-13 13:55:00,26.49,26.51,26.47,26.49,88758.0,23.281,23.2985,23.2634,23.281,88758.0
2021-10-13 14:00:00,26.49,26.58,26.48,26.5,121348.0,23.281,23.3601,23.2722,23.2898,121348.0
2021-10-13 14:05:00,26.5,26.51,26.47,26.51,136722.0,23.2898,23.2985,23.2634,23.2985,136722.0
2021-10-13 14:10:00,26.51,26.56,26.46,26.55,48387.0,23.2985,23.3425,23.2546,23.3337,48387.0
2021-10-13 14:15:00,26.55,26.55,26.51,26.52,37479.0,23.3337,23.3337,23.2985,23.3073,37479.0
2021-10-13 14:20:00,26.52,26.56,26.5,26.51,40273.0,23.3073,23.3425,23.2898,23.2985,40273.0
2021-10-13 14:25:00,26.51,26.54,26.5,26.53,56597.0,23.2985,23.3249,23.2898,23.3161,56597.0
2021-10-13 14:30:00,26.52,26.55,26.49,26.5,59626.0,23.3073,23.3337,23.281,23.2898,59626.0
2021-10-13 14:35:00,26.51,26.55,26.49,26.5,60596.0,23.2985,23.3337,23.281,23.2898,60596.0
2021-10-13 14:40:00,26.49,26.5,26.46,26.49,107539.0,23.281,23.2898,23.2546,23.281,107539.0
2021-10-13 14:45:00,26.49,26.51,26.48,26.49,57519.0,23.281,23.2985,23.2722,23.281,57519.0
2021-10-13 14:50:00,26.49,26.53,26.47,26.52,51966.0,23.281,23.3161,23.2634,23.3073,51966.0
2021-10-13 14:55:00,26.52,26.54,26.48,26.48,49284.0,23.3073,23.3249,23.2722,23.2722,49284.0
2021-10-13 15:00:00,26.48,26.53,26.47,26.48,121086.0,23.2722,23.3161,23.2634,23.2722,121086.0
2021-10-13 15:05:00,26.47,26.57,26.46,26.57,58993.0,23.2634,23.3513,23.2546,23.3513,58993.0
2021-10-13 15:10:00,26.57,26.59,26.53,26.57,79147.0,23.3513,23.3688,23.3161,23.3513,79147.0
2021-10-13 15:15:00,26.56,26.59,26.55,26.55,68173.0,23.3425,23.3688,23.3337,23.3337,68173.0
2021-10-13 15:20:00,26.55,26.57,26.53,26.54,58612.0,23.3337,23.3513,23.3161,23.3249,58612.0
2021-10-13 15:25:00,26.53,26.57,26.52,26.55,93674.0,23.3161,23.3513,23.3073,23.3337,93674.0
2021-10-13 15:30:00,26.55,26.6,26.54,26.58,135110.0,23.3337,23.3776,23.3249,23.3601,135110.0
2021-10-13 15:35:00,26.58,26.6,26.55,26.55,122154.0,23.3601,23.3776,23.3337,23.3337,122154.0
2021-10-13 15:40:00,26.56,26.56,26.51,26.53,120724.0,23.3425,23.3425,23.2985,23.3161,120724.0
2021-10-13 15:45:00,26.52,26.57,26.51,26.55,216869.0,23.3073,23.3513,23.2985,23.3337,216869.0
2021-10-13 15:50:00,26.55,26.55,26.5,26.52,250447.0,23.3337,23.3337,23.2898,23.3073,250447.0
2021-10-13 15:55:00,26.52,26.53,26.45,26.49,683398.0,23.3073,23.3161,23.2458,23.281,683398.0
2021-10-14 09:30:00,26.78,26.94,26.74,26.88,190169.0,23.5358,23.6764,23.5007,23.6237,190169.0
2021-10-14 09:35:00,26.87,26.89,26.79,26.8,82165.0,23.6149,23.6325,23.5446,23.5534,82165.0
2021-10-14 09:40:00,26.8,26.89,26.75,26.86,85272.0,23.5534,23.6325,23.5095,23.6061,85272.0
2021-10-14 09:45:00,26.86,26.92,26.84,26.89,90547.0,23.6061,23.6589,23.5886,23.6325,90547.0
2021-10-14 09:50:00,26.89,26.91,26.78,26.79,76254.0,23.6325,23.6501,23.5358,23.5446,76254.0
2021-10-14 09:55:00,26.79,26.79,26.69,26.76,72581.0,23.5446,23.5446,23.4567,23.5183,72581.0
2021-10-14 10:00:00,26.76,26.85,26.76,26.84,73727.0,23.5183,23.5974,23.5183,23.5886,73727.0
2021-10-14 10:05:00,26.84,26.87,26.82,26.85,96057.0,23.5886,23.6149,23.571,23.5974,96057.0
2021-10-14 10:10:00,26.86,26.89,26.84,26.86,77246.0,23.6061,23.6325,23.5886,23.6061,77246.0
2021-10-14 10:15:00,26.86,26.92,26.85,26.91,64504.0,23.6061,23.6589,23.5974,23.6501,64504.0
2021-10-14 10:20:00,26.91,27.02,26.88,27.0,121264.0,23.6501,23.7468,23.6237,23.7292,121264.0
2021-10-14 10:25:00,27.0,27.04,26.97,27.0,86180.0,23.7292,23.7643,23.7028,23.7292,86180.0
2021-10-14 10:30:00,27.0,27.03,26.96,26.97,75975.0,23.7292,23.7555,23.694,23.7028,75975.0
2021-10-14 10:35:00,26.97,27.02,26.94,27.02,36772.0,23.7028,23.7468,23.6764,23.7468,36772.0
2021-10-14 10:40:00,27.03,27.06,27.0,27.0,40408.0,23.7555,23.7819,23.7292,23.7292,40408.0
2021-10-14 10:45:00,27.01,27.13,27.0,27.13,52029.0,23.738,23.8434,23.7292,23.8434,52029.0
2021-10-14 10:50:00,27.13,27.13,27.07,27.11,86200.0,23.8434,23.8434,23.7907,23.8259,86200.0
2021-10-14 10:55:00,27.11,27.12,27.05,27.11,96572.0,23.8259,23.8346,23.7731,23.8259,96572.0
2021-10-14 11:00:00,27.1,27.11,27.06,27.06,47661.0,23.8171,23.8259,23.7819,23.7819,47661.0
2021-10-14 11:05:00,27.05,27.1,27.05,27.06,53159.0,23.7731,23.8171,23.7731,23.7819,53159.0
2021-10-14 11:10:00,27.06,27.06,26.98,27.0,113982.0,23.7819,23.7819,23.7116,23.7292,113982.0
2021-10-14 11:15:00,26.99,27.1,26.99,27.08,75684.0,23.7204,23.8171,23.7204,23.7995,75684.0
2021-10-14 11:20:00,27.07,27.13,27.06,27.12,34456.0,23.7907,23.8434,23.7819,23.8346,34456.0
2021-10-14 11:25:00,27.11,27.13,27.08,27.08,46975.0,23.8259,23.8434,23.7995,23.7995,46975.0
2021-10-14 11:30:00,27.09,27.15,27.08,27.15,60419.0,23.8083,23.861,23.7995,23.861,60419.0
2021-10-14 11:35:00,27.14,27.2,27.12,27.18,82266.0,23.8522,23.905,23.8346,23.8874,82266.0
2021-10-14 11:40:00,27.18,27.23,27.17,27.23,34921.0,23.8874,23.9313,23.8786,23.9313,34921.0
2021-10-14 11:45:00,27.23,27.25,27.22,27.24,44567.0,23.9313,23.9489,23.9225,23.9401,44567.0
2021-10-14 11:50:00,27.24,27.25,27.19,27.25,63713.0,23.9401,23.9489,23.8962,23.9489,63713.0
2021-10-14 11:55:00,27.25,27.25,27.22,27.24,46863.0,23.9489,23.9489,23.9225,23.9401,46863.0
2021-10-14 12:00:00,27.24,27.29,27.24,27.28,50841.0,23.9401,23.984,23.9401,23.9753,50841.0
2021-10-14 12:05:00,27.28,27.29,27.24,27.26,62252.0,23.9753,23.984,23.9401,23.9577,62252.0
2021-10-14 12:10:00,27.25,27.3,27.24,27.3,56974.0,23.9489,23.9928,23.9401,23.9928,56974.0
2021-10-14 12:15:00,27.3,27.32,27.29,27.3,39418.0,23.9928,24.0104,23.984,23.9928,39418.0
2021-10-14 12:20:00,27.3,27.33,27.28,27.3,57437.0,23.9928,24.0192,23.9753,23.9928,57437.0
2021-10-14 12:25:00,27.29,27.34,27.29,27.31,35140.0,23.984,24.028,23.984,24.0016,35140.0
2021-10-14 12:30:00,27.32,27.33,27.28,27.29,31481.0,24.0104,24.0192,23.9753,23.984,31481.0
2021-10-14 12:35:00,27.29,27.34,27.27,27.3,83126.0,23.984,24.028,23.9665,23.9928,83126.0
2021-10-14 12:40:00,27.3,27.36,27.3,27.32,47144.0,23.9928,24.0456,23.9928,24.0104,47144.0
2021-10-14 12:45:00,27.32,27.32,27.26,27.27,51074.0,24.0104,24.0104,23.9577,23.9665,51074.0
2021-10-14 12:50:00,27.27,27.28,27.23,27.28,65468.0,23.9665,23.9753,23.9313,23.9753,65468.0
2021-10-14 12:55:00,27.28,27.34,27.26,27.34,52808.0,23.9753,24.028,23.9577,24.028,52808.0
2021-10-14 13:00:00,27.34,27.38,27.31,27.31,78907.0,24.028,24.0631,24.0016,24.0016,78907.0
2021-10-14 13:05:00,27.31,27.32,27.27,27.28,53155.0,24.0016,24.0104,23.9665,23.9753,53155.0
2021-10-14 13:10:00,27.29,27.35,27.29,27.34,55613.0,23.984,24.0368,23.984,24.028,55613.0
2021-10-14 13:15:00,27.34,27.35,27.31,27.35,30482.0,24.028,24.0368,24.0016,24.0368,30482.0
2021-10-14 13:20:00,27.35,27.35,27.28,27.3,55815.0,24.0368,24.0368,23.9753,23.9928,55815.0
2021-10-14 13:25:00,27.3,27.32,27.28,27.29,40469.0,23.9928,24.0104,23.9753,23.984,40469.0
2021-10-14 13:30:00,27.3,27.33,27.29,27.33,66114.0,23.9928,24.0192,23.984,24.0192,66114.0
2021-10-14 13:35:00,27.33,27.35,27.32,27.32,55891.0,24.0192,24.0368,24.0104,24.0104,55891.0
2021-10-14 13:40:00,27.33,27.38,27.32,27.38,90581.0,24.0192,24.0631,24.0104,24.0631,90581.0
2021-10-14 13:45:00,27.38,27.42,27.37,27.42,148487.0,24.0631,24.0983,24.0544,24.0983,148487.0
2021-10-14 13:50:00,27.41,27.42,27.39,27.39,42323.0,24.0895,24.0983,24.0719,24.0719,42323.0
2021-10-14 13:55:00,27.4,27.43,27.39,27.43,32537.0,24.0807,24.1071,24.0719,24.1071,32537.0
2021-10-14 14:00:00,27.42,27.46,27.42,27.46,81701.0,24.0983,24.1335,24.0983,24.1335,81701.0
2021-10-14 14:05:00,27.46,27.47,27.45,27.46,62983.0,24.1335,24.1422,24.1247,24.1335,62983.0
2021-10-14 14:10:00,27.46,27.51,27.46,27.5,111020.0,24.1335,24.1774,24.1335,24.1686,111020.0
2021-10-14 14:15:00,27.49,27.56,27.49,27.53,100381.0,24.1598,24.2213,24.1598,24.195,100381.0
2021-10-14 14:20:00,27.52,27.54,27.51,27.54,39343.0,24.1862,24.2038,24.1774,24.2038,39343.0
2021-10-14 14:25:00,27.54,27.56,27.53,27.55,87103.0,24.2038,24.2213,24.195,24.2126,87103.0
2021-10-14 14:30:00,27.55,27.56,27.53,27.53,58477.0,24.2126,24.2213,24.195,24.195,58477.0
2021-10-14 14:35:00,27.54,27.56,27.53,27.55,43370.0,24.2038,24.2213,24.195,24.2126,43370.0
2021-10-14 14:40:00,27.55,27.59,27.53,27.55,88475.0,24.2126,24.2477,24.195,24.2126,88475.0
2021-10-14 14:45:00,27.55,27.56,27.53,27.54,45312.0,24.2126,24.2213,24.195,24.2038,45312.0
2021-10-14 14:50:00,27.54,27.57,27.53,27.55,68529.0,24.2038,24.2301,24.195,24.2126,68529.0
2021-10-14 14:55:00,27.55,27.61,27.55,27.57,143764.0,24.2126,24.2653,24.2126,24.2301,143764.0
2021-10-14 15:00:00,27.58,27.58,27.51,27.51,63416.0,24.2389,24.2389,24.1774,24.1774,63416.0
2021-10-14 15:05:00,27.52,27.53,27.47,27.5,82502.0,24.1862,24.195,24.1422,24.1686,82502.0
2021-10-14 15:10:00,27.49,27.49,27.45,27.46,65966.0,24.1598,24.1598,24.1247,24.1335,65966.0
2021-10-14 15:15:00,27.46,27.5,27.44,27.5,79860.0,24.1335,24.1686,24.1159,24.1686,79860.0
2021-10-14 15:20:00,27.5,27.51,27.42,27.44,117682.0,24.1686,24.1774,24.0983,24.1159,117682.0
2021-10-14 15:25:00,27.43,27.47,27.43,27.46,115137.0,24.1071,24.1422,24.1071,24.1335,115137.0
2021-10-14 15:30:00,27.46,27.5,27.45,27.48,91169.0,24.1335,24.1686,24.1247,24.151,91169.0
2021-10-14 15:35:00,27.48,27.48,27.42,27.44,214084.0,24.151,24.151,24.0983,24.1159,214084.0
2021-10-14 15:40:00,27.44,27.48,27.42,27.48,115678.0,24.1159,24.151,24.0983,24.151,115678.0
2021-10-14 15:45:00,27.48,27.51,27.46,27.49,185428.0,24.151,24.1774,24.1335,24.1598,185428.0
2021-10-14 15:50:00,27.49,27.52,27.47,27.5,161496.0,24.1598,24.1862,24.1422,24.1686,161496.0
2021-10-14 15:55:00,27.49,27.51,27.46,27.49,418830.0,24.1598,24.1774,24.1335,24.1598,418830.0
2021-10-15 09:30:00,27.62,27.77,27.61,27.69,432681.0,24.2741,24.4059,24.2653,24.3356,432681.0
2021-10-15 09:35:00,27.7,27.87,27.69,27.78,168129.0,24.3444,24.4938,24.3356,24.4147,168129.0
2021-10-15 09:40:00,27.78,27.84,27.72,27.78,107503.0,24.4147,24.4674,24.362,24.4147,107503.0
2021-10-15 09:45:00,27.79,27.89,27.78,27.85,56426.0,24.4235,24.5114,24.4147,24.4762,56426.0
2021-10-15 09:50:00,27.85,27.95,27.82,27.94,205680.0,24.4762,24.5641,24.4498,24.5553,205680.0
2021-10-15 09:55:00,27.93,27.99,27.89,27.98,302652.0,24.5465,24.5992,24.5114,24.5905,302652.0
2021-10-15 10:00:00,27.97,28.07,27.95,28.05,467512.0,24.5817,24.6696,24.5641,24.652,467512.0
2021-10-15 10:05:00,28.06,28.07,28.02,28.05,95653.0,24.6608,24.6696,24.6256,24.652,95653.0
2021-10-15 10:10:00,28.04,28.1,28.03,28.05,143954.0,24.6432,24.6959,24.6344,24.652,143954.0
2021-10-15 10:15:00,28.05,28.13,28.05,28.11,228264.0,24.652,24.7223,24.652,24.7047,228264.0
2021-10-15 10:20:00,28.1,28.15,28.03,28.1,410962.0,24.6959,24.7399,24.6344,24.6959,410962.0
2021-10-15 10:25:00,28.1,28.12,28.04,28.07,164006.0,24.6959,24.7135,24.6432,24.6696,164006.0
2021-10-15 10:30:00,28.08,28.22,28.08,28.17,82935.0,24.6783,24.8014,24.6783,24.7574,82935.0
2021-10-15 10:35:00,28.17,28.19,28.14,28.19,46899.0,24.7574,24.775,24.7311,24.775,46899.0
2021-10-15 10:40:00,28.2,28.25,28.19,28.23,47412.0,24.7838,24.8278,24.775,24.8102,47412.0
2021-10-15 10:45:00,28.23,28.33,28.23,28.3,63894.0,24.8102,24.8981,24.8102,24.8717,63894.0
2021-10-15 10:50:00,28.3,28.31,28.24,28.25,211109.0,24.8717,24.8805,24.819,24.8278,211109.0
2021-10-15 10:55:00,28.24,28.31,28.23,28.3,62922.0,24.819,24.8805,24.8102,24.8717,62922.0
2021-10-15 11:00:00,28.3,28.3,28.22,28.27,35910.0,24.8717,24.8717,24.8014,24.8453,35910.0
2021-10-15 11:05:00,28.27,28.27,28.18,28.18,60452.0,24.8453,24.8453,24.7662,24.7662,60452.0
2021-10-15 11:10:00,28.18,28.18,28.05,28.15,167902.0,24.7662,24.7662,24.652,24.7399,167902.0
2021-10-15 11:15:00,28.16,28.17,28.1,28.14,53974.0,24.7487,24.7574,24.6959,24.7311,53974.0
2021-10-15 11:20:00,28.14,28.16,28.13,28.14,35822.0,24.7311,24.7487,24.7223,24.7311,35822.0
2021-10-15 11:25:00,28.15,28.23,28.14,28.21,118742.0,24.7399,24.8102,24.7311,24.7926,118742.0
2021-10-15 11:30:00,28.21,28.3,28.19,28.24,115617.0,24.7926,24.8717,24.775,24.819,115617.0
2021-10-15 11:35:00,28.24,28.3,28.22,28.27,60928.0,24.819,24.8717,24.8014,24.8453,60928.0
2021-10-15 11:40:00,28.27,28.32,28.26,28.3,63632.0,24.8453,24.8893,24.8365,24.8717,63632.0
2021-10-15 11:45:00,28.3,28.35,28.29,28.34,43719.0,24.8717,24.9156,24.8629,24.9068,43719.0
2021-10-15 11:50:00,28.35,28.35,28.23,28.27,97345.0,24.9156,24.9156,24.8102,24.8453,97345.0
2021-10-15 11:55:00,28.26,28.29,28.24,28.26,77369.0,24.8365,24.8629,24.819,24.8365,77369.0
2021-10-15 12:00:00,28.26,28.3,28.24,28.28,57540.0,24.8365,24.8717,24.819,24.8541,57540.0
2021-10-15 12:05:00,28.28,28.32,28.27,28.31,27878.0,24.8541,24.8893,24.8453,24.8805,27878.0
2021-10-15 12:10:00,28.3,28.33,28.28,28.29,68103.0,24.8717,24.8981,24.8541,24.8629,68103.0
2021-10-15 12:15:00,28.29,28.29,28.24,28.27,108522.0,24.8629,24.8629,24.819,24.8453,108522.0
2021-10-15 12:20:00,28.27,28.28,28.22,28.25,55190.0,24.8453,24.8541,24.8014,24.8278,55190.0
2021-10-15 12:25:00,28.25,28.26,28.21,28.23,58477.0,24.8278,24.8365,24.7926,24.8102,58477.0
2021-10-15 12:30:00,28.22,28.25,28.22,28.22,60656.0,24.8014,24.8278,24.8014,24.8014,60656.0
2021-10-15 12:35:00,28.22,28.26,28.21,28.26,34180.0,24.8014,24.8365,24.7926,24.8365,34180.0
2021-10-15 12:40:00,28.26,28.29,28.25,28.29,64692.0,24.8365,24.8629,24.8278,24.8629,64692.0
2021-10-15 12:45:00,28.29,28.29,28.25,28.26,57743.0,24.8629,24.8629,24.8278,24.8365,57743.0
2021-10-15 12:50:00,28.26,28.29,28.24,28.25,68350.0,24.8365,24.8629,24.819,24.8278,68350.0
2021-10-15 12:55:00,28.25,28.29,28.24,28.27,56567.0,24.8278,24.8629,24.819,24.8453,56567.0
2021-10-15 13:00:00,28.27,28.33,28.26,28.33,65256.0,24.8453,24.8981,24.8365,24.8981,65256.0
2021-10-15 13:05:00,28.33,28.46,28.32,28.45,465613.0,24.8981,25.0123,24.8893,25.0035,465613.0
2021-10-15 13:10:00,28.45,28.54,28.44,28.52,268630.0,25.0035,25.0826,24.9947,25.065,268630.0
2021-10-15 13:15:00,28.52,28.59,28.45,28.57,505946.0,25.065,25.1266,25.0035,25.109,505946.0
2021-10-15 13:20:00,28.57,28.62,28.5,28.51,200303.0,25.109,25.1529,25.0475,25.0563,200303.0
2021-10-15 13:25:00,28.51,28.54,28.5,28.51,74381.0,25.0563,25.0826,25.0475,25.0563,74381.0
2021-10-15 13:30:00,28.5,28.51,28.41,28.42,80524.0,25.0475,25.0563,24.9684,24.9772,80524.0
2021-10-15 13:35:00,28.41,28.44,28.41,28.42,41039.0,24.9684,24.9947,24.9684,24.9772,41039.0
2021-10-15 13:40:00,28.42,28.49,28.4,28.45,88592.0,24.9772,25.0387,24.9596,25.0035,88592.0
2021-10-15 13:45:00,28.45,28.48,28.41,28.46,161483.0,25.0035,25.0299,24.9684,25.0123,161483.0
2021-10-15 13:50:00,28.47,28.49,28.45,28.47,64374.0,25.0211,25.0387,25.0035,25.0211,64374.0
2021-10-15 13:55:00,28.46,28.49,28.45,28.46,42463.0,25.0123,25.0387,25.0035,25.0123,42463.0
2021-10-15 14:00:00,28.46,28.49,28.44,28.49,53464.0,25.0123,25.0387,24.9947,25.0387,53464.0
2021-10-15 14:05:00,28.49,28.52,28.46,28.52,90422.0,25.0387,25.065,25.0123,25.065,90422.0
2021-10-15 14:10:00,28.52,28.56,28.51,28.53,59968.0,25.065,25.1002,25.0563,25.0738,59968.0
2021-10-15 14:15:00,28.54,28.55,28.51,28.54,37303.0,25.0826,25.0914,25.0563,25.0826,37303.0
2021-10-15 14:20:00,28.54,28.56,28.53,28.55,99092.0,25.0826,25.1002,25.0738,25.0914,99092.0
2021-10-15 14:25:00,28.55,28.58,28.53,28.53,74816.0,25.0914,25.1178,25.0738,25.0738,74816.0
2021-10-15 14:30:00,28.54,28.55,28.5,28.52,166031.0,25.0826,25.0914,25.0475,25.065,166031.0
2021-10-15 14:35:00,28.52,28.54,28.5,28.51,97920.0,25.065,25.0826,25.0475,25.0563,97920.0
2021-10-15 14:40:00,28.51,28.51,28.46,28.48,77163.0,25.0563,25.0563,25.0123,25.0299,77163.0
2021-10-15 14:45:00,28.47,28.49,28.45,28.46,66283.0,25.0211,25.0387,25.0035,25.0123,66283.0
2021-10-15 14:50:00,28.46,28.46,28.41,28.44,98873.0,25.0123,25.0123,24.9684,24.9947,98873.0
2021-10-15 14:55:00,28.44,28.49,28.43,28.48,113254.0,24.9947,25.0387,24.9859,25.0299,113254.0
2021-10-15 15:00:00,28.48,28.48,28.36,28.37,134768.0,25.0299,25.0299,24.9244,24.9332,134768.0
2021-10-15 15:05:00,28.37,28.38,28.34,28.35,115684.0,24.9332,24.942,24.9068,24.9156,115684.0
2021-10-15 15:10:00,28.35,28.37,28.33,28.35,166182.0,24.9156,24.9332,24.8981,24.9156,166182.0
2021-10-15 15:15:00,28.35,28.39,28.34,28.35,147864.0,24.9156,24.9508,24.9068,24.9156,147864.0
2021-10-15 15:20:00,28.36,28.37,28.33,28.35,134964.0,24.9244,24.9332,24.8981,24.9156,134964.0
2021-10-15 15:25:00,28.35,28.4,28.34,28.39,196237.0,24.9156,24.9596,24.9068,24.9508,196237.0
2021-10-15 15:30:00,28.39,28.39,28.25,28.3,205059.0,24.9508,24.9508,24.8278,24.8717,205059.0
2021-10-15 15:35:00,28.31,28.32,28.26,28.3,228237.0,24.8805,24.8893,24.8365,24.8717,228237.0
2021-10-15 15:40:00,28.3,28.32,28.28,28.3,279823.0,24.8717,24.8893,24.8541,24.8717,279823.0
2021-10-15 15:45:00,28.3,28.32,28.23,28.23,303710.0,24.8717,24.8893,24.8102,24.8102,303710.0
2021-10-15 15:50:00,28.23,28.28,28.2,28.24,471623.0,24.8102,24.8541,24.7838,24.819,471623.0
2021-10-15 15:55:00,28.24,28.29,28.2,28.28,1247862.0,24.819,24.8629,24.7838,24.8541,1247862.0
2021-10-18 09:30:00,28.09,28.35,28.09,28.31,140826.0,24.6871,24.9156,24.6871,24.8805,140826.0
2021-10-18 09:35:00,28.29,28.39,28.23,28.37,96722.0,24.8629,24.9508,24.8102,24.9332,96722.0
2021-10-18 09:40:00,28.36,28.44,28.34,28.37,194155.0,24.9244,24.9947,24.9068,24.9332,194155.0
2021-10-18 09:45:00,28.37,28.48,28.34,28.48,377969.0,24.9332,25.0299,24.9068,25.0299,377969.0
2021-10-18 09:50:00,28.48,28.54,28.42,28.49,222719.0,25.0299,25.0826,24.9772,25.0387,222719.0
2021-10-18 09:55:00,28.49,28.62,28.49,28.62,187767.0,25.0387,25.1529,25.0387,25.1529,187767.0
2021-10-18 10:00:00,28.62,28.72,28.6,28.64,253855.0,25.1529,25.2408,25.1354,25.1705,253855.0
2021-10-18 10:05:00,28.63,28.63,28.5,28.59,181530.0,25.1617,25.1617,25.0475,25.1266,181530.0
2021-10-18 10:10:00,28.58,28.66,28.58,28.63,82164.0,25.1178,25.1881,25.1178,25.1617,82164.0
2021-10-18 10:15:00,28.62,28.63,28.57,28.62,71852.0,25.1529,25.1617,25.109,25.1529,71852.0
2021-10-18 10:20:00,28.63,28.69,28.58,28.69,50810.0,25.1617,25.2145,25.1178,25.2145,50810.0
2021-10-18 10:25:00,28.68,28.73,28.68,28.73,57738.0,25.2057,25.2496,25.2057,25.2496,57738.0
2021-10-18 10:30:00,28.72,28.74,28.57,28.58,72631.0,25.2408,25.2584,25.109,25.1178,72631.0
2021-10-18 10:35:00,28.59,28.63,28.57,28.63,42884.0,25.1266,25.1617,25.109,25.1617,42884.0
2021-10-18 10:40:00,28.63,28.72,28.61,28.68,52068.0,25.1617,25.2408,25.1441,25.2057,52068.0
2021-10-18 10:45:00,28.67,28.71,28.64,28.69,43659.0,25.1969,25.232,25.1705,25.2145,43659.0
2021-10-18 10:50:00,28.69,28.72,28.63,28.71,54744.0,25.2145,25.2408,25.1617,25.232,54744.0
2021-10-18 10:55:00,28.72,28.77,28.71,28.77,80160.0,25.2408,25.2848,25.232,25.2848,80160.0
2021-10-18 11:00:00,28.77,28.83,28.77,28.8,64236.0,25.2848,25.3375,25.2848,25.3111,64236.0
2021-10-18 11:05:00,28.81,28.89,28.8,28.87,100154.0,25.3199,25.3902,25.3111,25.3726,100154.0
2021-10-18 11:10:00,28.88,28.88,28.82,28.83,70464.0,25.3814,25.3814,25.3287,25.3375,70464.0
2021-10-18 11:15:00,28.83,28.89,28.81,28.89,59057.0,25.3375,25.3902,25.3199,25.3902,59057.0
2021-10-18 11:20:00,28.89,28.89,28.85,28.86,62036.0,25.3902,25.3902,25.3551,25.3639,62036.0
2021-10-18 11:25:00,28.86,28.87,28.73,28.75,81340.0,25.3639,25.3726,25.2496,25.2672,81340.0
2021-10-18 11:30:00,28.74,28.78,28.72,28.76,49156.0,25.2584,25.2935,25.2408,25.276,49156.0
2021-10-18 11:35:00,28.75,28.84,28.75,28.84,60925.0,25.2672,25.3463,25.2672,25.3463,60925.0
2021-10-18 11:40:00,28.84,28.84,28.78,28.78,47660.0,25.3463,25.3463,25.2935,25.2935,47660.0
2021-10-18 11:45:00,28.79,28.81,28.77,28.77,66279.0,25.3023,25.3199,25.2848,25.2848,66279.0
2021-10-18 11:50:00,28.78,28.84,28.76,28.81,174803.0,25.2935,25.3463,25.276,25.3199,174803.0
2021-10-18 11:55:00,28.8,28.88,28.8,28.87,76254.0,25.3111,25.3814,25.3111,25.3726,76254.0
2021-10-18 12:00:00,28.87,28.93,28.86,28.88,44866.0,25.3726,25.4254,25.3639,25.3814,44866.0
2021-10-18 12:05:00,28.88,28.93,28.87,28.87,40304.0,25.3814,25.4254,25.3726,25.3726,40304.0
2021-10-18 12:10:00,28.87,28.9,28.86,28.86,46199.0,25.3726,25.399,25.3639,25.3639,46199.0
2021-10-18 12:15:00,28.87,28.89,28.82,28.83,49848.0,25.3726,25.3902,25.3287,25.3375,49848.0
2021-10-18 12:20:00,28.83,28.85,28.73,28.73,78978.0,25.3375,25.3551,25.2496,25.2496,78978.0
2021-10-18 12:25:00,28.73,28.73,28.67,28.69,112865.0,25.2496,25.2496,25.1969,25.2145,112865.0
2021-10-18 12:30:00,28.69,28.76,28.68,28.76,116891.0,25.2145,25.276,25.2057,25.276,116891.0
2021-10-18 12:35:00,28.76,28.79,28.73,28.74,68685.0,25.276,25.3023,25.2496,25.2584,68685.0
2021-10-18 12:40:00,28.74,28.76,28.73,28.74,42608.0,25.2584,25.276,25.2496,25.2584,42608.0
2021-10-18 12:45:00,28.74,28.76,28.71,28.74,48748.0,25.2584,25.276,25.232,25.2584,48748.0
2021-10-18 12:50:00,28.73,28.78,28.72,28.74,98133.0,25.2496,25.2935,25.2408,25.2584,98133.0
2021-10-18 12:55:00,28.74,28.77,28.72,28.76,59885.0,25.2584,25.2848,25.2408,25.276,59885.0
2021-10-18 13:00:00,28.76,28.77,28.72,28.72,39378.0,25.276,25.2848,25.2408,25.2408,39378.0
2021-10-18 13:05:00,28.73,28.73,28.67,28.68,35015.0,25.2496,25.2496,25.1969,25.2057,35015.0
2021-10-18 13:10:00,28.67,28.71,28.67,28.71,30380.0,25.1969,25.232,25.1969,25.232,30380.0
2021-10-18 13:15:00,28.7,28.72,28.67,28.72,50528.0,25.2232,25.2408,25.1969,25.2408,50528.0
2021-10-18 13:20:00,28.73,28.74,28.69,28.7,34722.0,25.2496,25.2584,25.2145,25.2232,34722.0
2021-10-18 13:25:00,28.69,28.72,28.66,28.67,51649.0,25.2145,25.2408,25.1881,25.1969,51649.0
2021-10-18 13:30:00,28.67,28.7,28.65,28.65,61215.0,25.1969,25.2232,25.1793,25.1793,61215.0
2021-10-18 13:35:00,28.65,28.65,28.59,28.59,81177.0,25.1793,25.1793,25.1266,25.1266,81177.0
2021-10-18 13:40:00,28.59,28.61,28.56,28.59,65991.0,25.1266,25.1441,25.1002,25.1266,65991.0
2021-10-18 13:45:00,28.59,28.65,28.58,28.61,66737.0,25.1266,25.1793,25.1178,25.1441,66737.0
2021-10-18 13:50:00,28.62,28.7,28.58,28.59,81306.0,25.1529,25.2232,25.1178,25.1266,81306.0
2021-10-18 13:55:00,28.59,28.61,28.57,28.59,46931.0,25.1266,25.1441,25.109,25.1266,46931.0
2021-10-18 14:00:00,28.6,28.61,28.57,28.61,94613.0,25.1354,25.1441,25.109,25.1441,94613.0
2021-10-18 14:05:00,28.61,28.64,28.58,28.6,73042.0,25.1441,25.1705,25.1178,25.1354,73042.0
2021-10-18 14:10:00,28.6,28.61,28.56,28.58,41177.0,25.1354,25.1441,25.1002,25.1178,41177.0
2021-10-18 14:15:00,28.57,28.58,28.54,28.55,64086.0,25.109,25.1178,25.0826,25.0914,64086.0
2021-10-18 14:20:00,28.55,28.57,28.51,28.51,59392.0,25.0914,25.109,25.0563,25.0563,59392.0
2021-10-18 14:25:00,28.52,28.52,28.46,28.52,90873.0,25.065,25.065,25.0123,25.065,90873.0
2021-10-18 14:30:00,28.52,28.54,28.49,28.5,85116.0,25.065,25.0826,25.0387,25.0475,85116.0
2021-10-18 14:35:00,28.49,28.5,28.45,28.47,52721.0,25.0387,25.0475,25.0035,25.0211,52721.0
2021-10-18 14:40:00,28.48,28.5,28.45,28.46,62724.0,25.0299,25.0475,25.0035,25.0123,62724.0
2021-10-18 14:45:00,28.47,28.5,28.44,28.46,70413.0,25.0211,25.0475,24.9947,25.0123,70413.0
2021-10-18 14:50:00,28.46,28.49,28.45,28.46,99681.0,25.0123,25.0387,25.0035,25.0123,99681.0
2021-10-18 14:55:00,28.46,28.52,28.45,28.48,90770.0,25.0123,25.065,25.0035,25.0299,90770.0
2021-10-18 15:00:00,28.48,28.49,28.42,28.44,68553.0,25.0299,25.0387,24.9772,24.9947,68553.0
2021-10-18 15:05:00,28.43,28.5,28.41,28.5,82980.0,24.9859,25.0475,24.9684,25.0475,82980.0
2021-10-18 15:10:00,28.5,28.55,28.48,28.49,79535.0,25.0475,25.0914,25.0299,25.0387,79535.0
2021-10-18 15:15:00,28.49,28.56,28.49,28.55,68728.0,25.0387,25.1002,25.0387,25.0914,68728.0
2021-10-18 15:20:00,28.55,28.59,28.53,28.59,117212.0,25.0914,25.1266,25.0738,25.1266,117212.0
2021-10-18 15:25:00,28.59,28.61,28.53,28.6,116121.0,25.1266,25.1441,25.0738,25.1354,116121.0
2021-10-18 15:30:00,28.59,28.6,28.56,28.58,114479.0,25.1266,25.1354,25.1002,25.1178,114479.0
2021-10-18 15:35:00,28.59,28.62,28.57,28.6,121912.0,25.1266,25.1529,25.109,25.1354,121912.0
2021-10-18 15:40:00,28.6,28.62,28.57,28.62,139901.0,25.1354,25.1529,25.109,25.1529,139901.0
2021-10-18 15:45:00,28.62,28.64,28.59,28.62,138663.0,25.1529,25.1705,25.1266,25.1529,138663.0
2021-10-18 15:50:00,28.62,28.65,28.61,28.62,149732.0,25.1529,25.1793,25.1441,25.1529,149732.0
2021-10-18 15:55:00,28.63,28.65,28.6,28.6,465444.0,25.1617,25.1793,25.1354,25.1354,465444.0
2021-10-19 09:30:00,28.7,28.86,28.68,28.83,127804.0,25.2232,25.3639,25.2057,25.3375,127804.0
2021-10-19 09:35:00,28.84,28.84,28.63,28.63,63065.0,25.3463,25.3463,25.1617,25.1617,63065.0
2021-10-19 09:40:00,28.63,28.75,28.63,28.72,89571.0,25.1617,25.2672,25.1617,25.2408,89571.0
2021-10-19 09:45:00,28.72,28.76,28.62,28.65,73870.0,25.2408,25.276,25.1529,25.1793,73870.0
2021-10-19 09:50:00,28.66,28.73,28.65,28.72,55358.0,25.1881,25.2496,25.1793,25.2408,55358.0
2021-10-19 09:55:00,28.72,28.83,28.71,28.77,113599.0,25.2408,25.3375,25.232,25.2848,113599.0
2021-10-19 10:00:00,28.77,28.89,28.77,28.86,184310.0,25.2848,25.3902,25.2848,25.3639,184310.0
2021-10-19 10:05:00,28.86,28.87,28.77,28.82,143348.0,25.3639,25.3726,25.2848,25.3287,143348.0
2021-10-19 10:10:00,28.82,28.91,28.79,28.9,356787.0,25.3287,25.4078,25.3023,25.399,356787.0
2021-10-19 10:15:00,28.9,29.01,28.9,28.99,198054.0,25.399,25.4957,25.399,25.4781,198054.0
2021-10-19 10:20:00,29.0,29.03,28.82,28.84,141789.0,25.4869,25.5133,25.3287,25.3463,141789.0
2021-10-19 10:25:00,28.83,28.85,28.79,28.82,86355.0,25.3375,25.3551,25.3023,25.3287,86355.0
2021-10-19 10:30:00,28.81,28.82,28.73,28.75,61260.0,25.3199,25.3287,25.2496,25.2672,61260.0
2021-10-19 10:35:00,28.75,28.79,28.72,28.78,91155.0,25.2672,25.3023,25.2408,25.2935,91155.0
2021-10-19 10:40:00,28.78,28.87,28.77,28.87,64084.0,25.2935,25.3726,25.2848,25.3726,64084.0
2021-10-19 10:45:00,28.87,28.89,28.82,28.85,98091.0,25.3726,25.3902,25.3287,25.3551,98091.0
2021-10-19 10:50:00,28.85,28.91,28.85,28.88,82217.0,25.3551,25.4078,25.3551,25.3814,82217.0
2021-10-19 10:55:00,28.87,28.89,28.84,28.85,81906.0,25.3726,25.3902,25.3463,25.3551,81906.0
2021-10-19 11:00:00,28.85,28.88,28.82,28.88,69185.0,25.3551,25.3814,25.3287,25.3814,69185.0
2021-10-19 11:05:00,28.87,28.88,28.79,28.81,107960.0,25.3726,25.3814,25.3023,25.3199,107960.0
2021-10-19 11:10:00,28.81,28.86,28.8,28.85,60924.0,25.3199,25.3639,25.3111,25.3551,60924.0
2021-10-19 11:15:00,28.85,28.94,28.84,28.93,115802.0,25.3551,25.4342,25.3463,25.4254,115802.0
2021-10-19 11:20:00,28.93,29.01,28.92,28.94,360600.0,25.4254,25.4957,25.4166,25.4342,360600.0
2021-10-19 11:25:00,28.93,28.98,28.9,28.96,50217.0,25.4254,25.4693,25.399,25.4517,50217.0
2021-10-19 11:30:00,28.96,28.97,28.9,28.93,58490.0,25.4517,25.4605,25.399,25.4254,58490.0
2021-10-19 11:35:00,28.93,28.98,28.91,28.94,100824.0,25.4254,25.4693,25.4078,25.4342,100824.0
2021-10-19 11:40:00,28.94,29.01,28.93,28.99,116026.0,25.4342,25.4957,25.4254,25.4781,116026.0
2021-10-19 11:45:00,28.98,28.99,28.94,28.98,82738.0,25.4693,25.4781,25.4342,25.4693,82738.0
2021-10-19 11:50:00,28.98,29.0,28.96,29.0,59437.0,25.4693,25.4869,25.4517,25.4869,59437.0
2021-10-19 11:55:00,29.0,29.03,28.99,29.02,88403.0,25.4869,25.5133,25.4781,25.5045,88403.0
2021-10-19 12:00:00,29.02,29.04,28.98,29.01,96067.0,25.5045,25.5221,25.4693,25.4957,96067.0
2021-10-19 12:05:00,29.01,29.01,28.97,28.97,46643.0,25.4957,25.4957,25.4605,25.4605,46643.0
2021-10-19 12:10:00,28.97,29.03,28.97,29.03,40888.0,25.4605,25.5133,25.4605,25.5133,40888.0
2021-10-19 12:15:00,29.03,29.04,28.98,28.99,79889.0,25.5133,25.5221,25.4693,25.4781,79889.0
2021-10-19 12:20:00,28.99,29.0,28.95,29.0,53214.0,25.4781,25.4869,25.443,25.4869,53214.0
2021-10-19 12:25:00,29.0,29.02,28.99,29.01,47228.0,25.4869,25.5045,25.4781,25.4957,47228.0
2021-10-19 12:30:00,29.01,29.03,29.0,29.0,44553.0,25.4957,25.5133,25.4869,25.4869,44553.0
2021-10-19 12:35:00,29.0,29.02,28.97,28.99,29646.0,25.4869,25.5045,25.4605,25.4781,29646.0
2021-10-19 12:40:00,28.99,29.01,28.96,29.0,42527.0,25.4781,25.4957,25.4517,25.4869,42527.0
2021-10-19 12:45:00,29.0,29.02,29.0,29.0,33185.0,25.4869,25.5045,25.4869,25.4869,33185.0
2021-10-19 12:50:00,29.01,29.06,29.0,29.04,48818.0,25.4957,25.5396,25.4869,25.5221,48818.0
2021-10-19 12:55:00,29.04,29.06,29.02,29.04,69349.0,25.5221,25.5396,25.5045,25.5221,69349.0
2021-10-19 13:00:00,29.04,29.07,28.99,28.99,85667.0,25.5221,25.5484,25.4781,25.4781,85667.0
2021-10-19 13:05:00,28.99,29.01,28.97,29.0,52676.0,25.4781,25.4957,25.4605,25.4869,52676.0
2021-10-19 13:10:00,28.99,29.0,28.98,29.0,38841.0,25.4781,25.4869,25.4693,25.4869,38841.0
2021-10-19 13:15:00,29.0,29.03,28.99,29.0,47361.0,25.4869,25.5133,25.4781,25.4869,47361.0
2021-10-19 13:20:00,29.0,29.03,28.97,29.02,55348.0,25.4869,25.5133,25.4605,25.5045,55348.0
2021-10-19 13:25:00,29.02,29.02,28.97,29.0,35134.0,25.5045,25.5045,25.4605,25.4869,35134.0
2021-10-19 13:30:00,29.0,29.01,28.97,28.99,49485.0,25.4869,25.4957,25.4605,25.4781,49485.0
2021-10-19 13:35:00,28.98,28.99,28.96,28.97,32775.0,25.4693,25.4781,25.4517,25.4605,32775.0
2021-10-19 13:40:00,28.97,29.03,28.97,28.98,156273.0,25.4605,25.5133,25.4605,25.4693,156273.0
2021-10-19 13:45:00,28.98,28.99,28.92,28.92,64388.0,25.4693,25.4781,25.4166,25.4166,64388.0
2021-10-19 13:50:00,28.92,28.96,28.91,28.94,40048.0,25.4166,25.4517,25.4078,25.4342,40048.0
2021-10-19 13:55:00,28.95,28.97,28.94,28.96,48712.0,25.443,25.4605,25.4342,25.4517,48712.0
2021-10-19 14:00:00,28.96,29.01,28.96,28.96,97470.0,25.4517,25.4957,25.4517,25.4517,97470.0
2021-10-19 14:05:00,28.96,28.98,28.9,28.93,62115.0,25.4517,25.4693,25.399,25.4254,62115.0
2021-10-19 14:10:00,28.94,28.96,28.91,28.91,42733.0,25.4342,25.4517,25.4078,25.4078,42733.0
2021-10-19 14:15:00,28.91,28.94,28.89,28.92,56255.0,25.4078,25.4342,25.3902,25.4166,56255.0
2021-10-19 14:20:00,28.92,28.93,28.85,28.86,44449.0,25.4166,25.4254,25.3551,25.3639,44449.0
2021-10-19 14:25:00,28.85,28.88,28.83,28.85,65019.0,25.3551,25.3814,25.3375,25.3551,65019.0
2021-10-19 14:30:00,28.86,28.87,28.79,28.83,87025.0,25.3639,25.3726,25.3023,25.3375,87025.0
2021-10-19 14:35:00,28.82,28.82,28.77,28.82,56514.0,25.3287,25.3287,25.2848,25.3287,56514.0
2021-10-19 14:40:00,28.82,28.86,28.81,28.85,53302.0,25.3287,25.3639,25.3199,25.3551,53302.0
2021-10-19 14:45:00,28.85,28.88,28.83,28.88,57536.0,25.3551,25.3814,25.3375,25.3814,57536.0
2021-10-19 14:50:00,28.88,28.95,28.87,28.94,85803.0,25.3814,25.443,25.3726,25.4342,85803.0
2021-10-19 14:55:00,28.93,28.93,28.89,28.91,52104.0,25.4254,25.4254,25.3902,25.4078,52104.0
2021-10-19 15:00:00,28.92,28.99,28.9,28.91,145765.0,25.4166,25.4781,25.399,25.4078,145765.0
2021-10-19 15:05:00,28.91,28.93,28.88,28.93,107579.0,25.4078,25.4254,25.3814,25.4254,107579.0
2021-10-19 15:10:00,28.93,28.95,28.92,28.94,48191.0,25.4254,25.443,25.4166,25.4342,48191.0
2021-10-19 15:15:00,28.95,28.98,28.91,28.97,100314.0,25.443,25.4693,25.4078,25.4605,100314.0
2021-10-19 15:20:00,28.96,28.96,28.91,28.92,61761.0,25.4517,25.4517,25.4078,25.4166,61761.0
2021-10-19 15:25:00,28.92,28.96,28.91,28.94,63223.0,25.4166,25.4517,25.4078,25.4342,63223.0
2021-10-19 15:30:00,28.93,28.94,28.87,28.88,91999.0,25.4254,25.4342,25.3726,25.3814,91999.0
2021-10-19 15:35:00,28.88,28.9,28.86,28.89,79395.0,25.3814,25.399,25.3639,25.3902,79395.0
2021-10-19 15:40:00,28.88,28.9,28.87,28.88,82596.0,25.3814,25.399,25.3726,25.3814,82596.0
2021-10-19 15:45:00,28.88,28.9,28.86,28.87,174079.0,25.3814,25.399,25.3639,25.3726,174079.0
2021-10-19 15:50:00,28.87,28.87,28.82,28.84,273677.0,25.3726,25.3726,25.3287,25.3463,273677.0
2021-10-19 15:55:00,28.84,28.87,28.8,28.87,443885.0,25.3463,25.3726,25.3111,25.3726,443885.0
2021-10-20 09:30:00,28.98,29.14,28.93,29.03,96133.0,25.4693,25.6099,25.4254,25.5133,96133.0
2021-10-20 09:35:00,29.03,29.08,28.98,28.99,41418.0,25.5133,25.5572,25.4693,25.4781,41418.0
2021-10-20 09:40:00,28.98,29.01,28.88,28.9,53852.0,25.4693,25.4957,25.3814,25.399,53852.0
2021-10-20 09:45:00,28.9,29.01,28.89,29.01,36704.0,25.399,25.4957,25.3902,25.4957,36704.0
2021-10-20 09:50:00,29.01,29.04,28.96,29.01,42975.0,25.4957,25.5221,25.4517,25.4957,42975.0
2021-10-20 09:55:00,29.01,29.05,29.0,29.04,28737.0,25.4957,25.5308,25.4869,25.5221,28737.0
2021-10-20 10:00:00,29.03,29.06,28.96,29.05,75335.0,25.5133,25.5396,25.4517,25.5308,75335.0
2021-10-20 10:05:00,29.05,29.07,29.02,29.07,52114.0,25.5308,25.5484,25.5045,25.5484,52114.0
2021-10-20 10:10:00,29.08,29.1,29.05,29.05,54631.0,25.5572,25.5748,25.5308,25.5308,54631.0
2021-10-20 10:15:00,29.06,29.08,29.03,29.05,53431.0,25.5396,25.5572,25.5133,25.5308,53431.0
2021-10-20 10:20:00,29.05,29.09,29.04,29.08,42135.0,25.5308,25.566,25.5221,25.5572,42135.0
2021-10-20 10:25:00,29.08,29.13,29.06,29.13,64576.0,25.5572,25.6011,25.5396,25.6011,64576.0
2021-10-20 10:30:00,29.13,29.16,29.04,29.08,82162.0,25.6011,25.6275,25.5221,25.5572,82162.0
2021-10-20 10:35:00,29.08,29.11,29.07,29.07,43096.0,25.5572,25.5836,25.5484,25.5484,43096.0
2021-10-20 10:40:00,29.07,29.13,29.05,29.09,41087.0,25.5484,25.6011,25.5308,25.566,41087.0
2021-10-20 10:45:00,29.09,29.09,29.02,29.07,60662.0,25.566,25.566,25.5045,25.5484,60662.0
2021-10-20 10:50:00,29.07,29.12,29.06,29.07,37554.0,25.5484,25.5924,25.5396,25.5484,37554.0
2021-10-20 10:55:00,29.07,29.09,28.97,28.98,89977.0,25.5484,25.566,25.4605,25.4693,89977.0
2021-10-20 11:00:00,28.98,29.06,28.97,29.02,42571.0,25.4693,25.5396,25.4605,25.5045,42571.0
2021-10-20 11:05:00,29.02,29.06,29.02,29.05,38776.0,25.5045,25.5396,25.5045,25.5308,38776.0
2021-10-20 11:10:00,29.06,29.08,29.04,29.06,44310.0,25.5396,25.5572,25.5221,25.5396,44310.0
2021-10-20 11:15:00,29.07,29.07,29.02,29.02,36363.0,25.5484,25.5484,25.5045,25.5045,36363.0
2021-10-20 11:20:00,29.02,29.07,28.93,28.94,74697.0,25.5045,25.5484,25.4254,25.4342,74697.0
2021-10-20 11:25:00,28.94,28.97,28.93,28.96,42523.0,25.4342,25.4605,25.4254,25.4517,42523.0
2021-10-20 11:30:00,28.96,28.96,28.9,28.9,70925.0,25.4517,25.4517,25.399,25.399,70925.0
2021-10-20 11:35:00,28.91,28.97,28.9,28.95,47493.0,25.4078,25.4605,25.399,25.443,47493.0
2021-10-20 11:40:00,28.95,29.02,28.94,29.0,33360.0,25.443,25.5045,25.4342,25.4869,33360.0
2021-10-20 11:45:00,29.0,29.03,29.0,29.03,57886.0,25.4869,25.5133,25.4869,25.5133,57886.0
2021-10-20 11:50:00,29.03,29.05,28.98,28.99,84128.0,25.5133,25.5308,25.4693,25.4781,84128.0
2021-10-20 11:55:00,28.99,29.02,28.98,29.01,24636.0,25.4781,25.5045,25.4693,25.4957,24636.0
2021-10-20 12:00:00,29.02,29.05,29.01,29.04,42630.0,25.5045,25.5308,25.4957,25.5221,42630.0
2021-10-20 12:05:00,29.04,29.07,29.02,29.06,27398.0,25.5221,25.5484,25.5045,25.5396,27398.0
2021-10-20 12:10:00,29.06,29.12,29.05,29.1,33475.0,25.5396,25.5924,25.5308,25.5748,33475.0
2021-10-20 12:15:00,29.09,29.09,29.04,29.09,19456.0,25.566,25.566,25.5221,25.566,19456.0
2021-10-20 12:20:00,29.08,29.14,29.08,29.13,29860.0,25.5572,25.6099,25.5572,25.6011,29860.0
2021-10-20 12:25:00,29.14,29.14,29.1,29.11,28551.0,25.6099,25.6099,25.5748,25.5836,28551.0
2021-10-20 12:30:00,29.1,29.12,29.1,29.1,15976.0,25.5748,25.5924,25.5748,25.5748,15976.0
2021-10-20 12:35:00,29.1,29.11,29.09,29.11,18469.0,25.5748,25.5836,25.566,25.5836,18469.0
2021-10-20 12:40:00,29.11,29.13,29.11,29.13,23727.0,25.5836,25.6011,25.5836,25.6011,23727.0
2021-10-20 12:45:00,29.12,29.17,29.12,29.15,25904.0,25.5924,25.6363,25.5924,25.6187,25904.0
2021-10-20 12:50:00,29.15,29.16,29.12,29.16,31198.0,25.6187,25.6275,25.5924,25.6275,31198.0
2021-10-20 12:55:00,29.15,29.17,29.15,29.16,31168.0,25.6187,25.6363,25.6187,25.6275,31168.0
2021-10-20 13:00:00,29.15,29.16,29.1,29.1,43947.0,25.6187,25.6275,25.5748,25.5748,43947.0
2021-10-20 13:05:00,29.1,29.11,29.06,29.07,28064.0,25.5748,25.5836,25.5396,25.5484,28064.0
2021-10-20 13:10:00,29.07,29.09,29.06,29.08,46466.0,25.5484,25.566,25.5396,25.5572,46466.0
2021-10-20 13:15:00,29.08,29.11,29.04,29.05,72366.0,25.5572,25.5836,25.5221,25.5308,72366.0
2021-10-20 13:20:00,29.05,29.08,29.01,29.07,89951.0,25.5308,25.5572,25.4957,25.5484,89951.0
2021-10-20 13:25:00,29.07,29.1,29.05,29.09,64303.0,25.5484,25.5748,25.5308,25.566,64303.0
2021-10-20 13:30:00,29.09,29.09,29.02,29.08,63236.0,25.566,25.566,25.5045,25.5572,63236.0
2021-10-20 13:35:00,29.09,29.13,29.08,29.12,72779.0,25.566,25.6011,25.5572,25.5924,72779.0
2021-10-20 13:40:00,29.12,29.15,29.09,29.15,57538.0,25.5924,25.6187,25.566,25.6187,57538.0
2021-10-20 13:45:00,29.15,29.16,29.11,29.14,34731.0,25.6187,25.6275,25.5836,25.6099,34731.0
2021-10-20 13:50:00,29.15,29.15,29.11,29.12,32155.0,25.6187,25.6187,25.5836,25.5924,32155.0
2021-10-20 13:55:00,29.12,29.17,29.11,29.16,306147.0,25.5924,25.6363,25.5836,25.6275,306147.0
2021-10-20 14:00:00,29.16,29.19,29.14,29.17,60115.0,25.6275,25.6539,25.6099,25.6363,60115.0
2021-10-20 14:05:00,29.17,29.2,29.16,29.2,24171.0,25.6363,25.6627,25.6275,25.6627,24171.0
2021-10-20 14:10:00,29.19,29.2,29.17,29.2,47143.0,25.6539,25.6627,25.6363,25.6627,47143.0
2021-10-20 14:15:00,29.19,29.28,29.19,29.24,184581.0,25.6539,25.733,25.6539,25.6978,184581.0
2021-10-20 14:20:00,29.23,29.27,29.21,29.22,53356.0,25.689,25.7242,25.6715,25.6802,53356.0
2021-10-20 14:25:00,29.21,29.27,29.21,29.23,56809.0,25.6715,25.7242,25.6715,25.689,56809.0
2021-10-20 14:30:00,29.24,29.3,29.22,29.27,96207.0,25.6978,25.7506,25.6802,25.7242,96207.0
2021-10-20 14:35:00,29.27,29.27,29.18,29.21,67382.0,25.7242,25.7242,25.6451,25.6715,67382.0
2021-10-20 14:40:00,29.21,29.22,29.1,29.12,66185.0,25.6715,25.6802,25.5748,25.5924,66185.0
2021-10-20 14:45:00,29.12,29.15,29.11,29.12,47102.0,25.5924,25.6187,25.5836,25.5924,47102.0
2021-10-20 14:50:00,29.12,29.16,29.12,29.16,54562.0,25.5924,25.6275,25.5924,25.6275,54562.0
2021-10-20 14:55:00,29.16,29.17,29.12,29.14,56606.0,25.6275,25.6363,25.5924,25.6099,56606.0
2021-10-20 15:00:00,29.14,29.16,29.08,29.1,81673.0,25.6099,25.6275,25.5572,25.5748,81673.0
2021-10-20 15:05:00,29.1,29.12,29.03,29.05,195274.0,25.5748,25.5924,25.5133,25.5308,195274.0
2021-10-20 15:10:00,29.05,29.06,28.86,28.89,477248.0,25.5308,25.5396,25.3639,25.3902,477248.0
2021-10-20 15:15:00,28.88,28.89,28.66,28.85,698747.0,25.3814,25.3902,25.1881,25.3551,698747.0
2021-10-20 15:20:00,28.84,28.9,28.68,28.68,400491.0,25.3463,25.399,25.2057,25.2057,400491.0
2021-10-20 15:25:00,28.69,28.76,28.59,28.6,406127.0,25.2145,25.276,25.1266,25.1354,406127.0
2021-10-20 15:30:00,28.6,28.71,28.59,28.65,432063.0,25.1354,25.232,25.1266,25.1793,432063.0
2021-10-20 15:35:00,28.65,28.65,28.53,28.58,362529.0,25.1793,25.1793,25.0738,25.1178,362529.0
2021-10-20 15:40:00,28.59,28.6,28.49,28.54,465419.0,25.1266,25.1354,25.0387,25.0826,465419.0
2021-10-20 15:45:00,28.53,28.67,28.51,28.52,434589.0,25.0738,25.1969,25.0563,25.065,434589.0
2021-10-20 15:50:00,28.53,28.63,28.52,28.62,373738.0,25.0738,25.1617,25.065,25.1529,373738.0
2021-10-20 15:55:00,28.62,28.63,28.57,28.6,583556.0,25.1529,25.1617,25.109,25.1354,583556.0
2021-10-21 09:30:00,29.45,30.13,29.32,30.0,1614143.0,25.8824,26.48,25.7681,26.3658,1614143.0
2021-10-21 09:35:00,29.99,30.29,29.88,30.2,862760.0,26.357,26.6206,26.2603,26.5415,862760.0
2021-10-21 09:40:00,30.19,30.4,29.98,30.35,853608.0,26.5327,26.7173,26.3482,26.6734,853608.0
2021-10-21 09:45:00,30.34,30.48,30.04,30.15,818628.0,26.6646,26.7876,26.4009,26.4976,818628.0
2021-10-21 09:50:00,30.14,30.25,30.01,30.05,318213.0,26.4888,26.5855,26.3745,26.4097,318213.0
2021-10-21 09:55:00,30.05,30.22,30.04,30.14,246983.0,26.4097,26.5591,26.4009,26.4888,246983.0
2021-10-21 10:00:00,30.14,30.24,30.13,30.2,451982.0,26.4888,26.5767,26.48,26.5415,451982.0
2021-10-21 10:05:00,30.2,30.4,30.19,30.4,304186.0,26.5415,26.7173,26.5327,26.7173,304186.0
2021-10-21 10:10:00,30.4,30.5,30.37,30.41,543198.0,26.7173,26.8052,26.6909,26.7261,543198.0
2021-10-21 10:15:00,30.42,30.51,30.4,30.49,275691.0,26.7349,26.814,26.7173,26.7964,275691.0
2021-10-21 10:20:00,30.49,30.74,30.45,30.73,325703.0,26.7964,27.0161,26.7612,27.0073,325703.0
2021-10-21 10:25:00,30.74,30.8,30.56,30.58,562209.0,27.0161,27.0688,26.8579,26.8755,562209.0
2021-10-21 10:30:00,30.58,30.64,30.41,30.47,424727.0,26.8755,26.9282,26.7261,26.7788,424727.0
2021-10-21 10:35:00,30.47,30.63,30.47,30.57,270576.0,26.7788,26.9194,26.7788,26.8667,270576.0
2021-10-21 10:40:00,30.57,30.65,30.56,30.62,147893.0,26.8667,26.937,26.8579,26.9106,147893.0
2021-10-21 10:45:00,30.62,30.77,30.59,30.73,547285.0,26.9106,27.0425,26.8843,27.0073,547285.0
2021-10-21 10:50:00,30.73,30.77,30.62,30.64,233236.0,27.0073,27.0425,26.9106,26.9282,233236.0
2021-10-21 10:55:00,30.64,30.67,30.47,30.52,211297.0,26.9282,26.9546,26.7788,26.8228,211297.0
2021-10-21 11:00:00,30.52,30.61,30.5,30.56,130068.0,26.8228,26.9019,26.8052,26.8579,130068.0
2021-10-21 11:05:00,30.56,30.7,30.56,30.7,149904.0,26.8579,26.981,26.8579,26.981,149904.0
2021-10-21 11:10:00,30.7,30.7,30.61,30.66,150083.0,26.981,26.981,26.9019,26.9458,150083.0
2021-10-21 11:15:00,30.66,30.69,30.52,30.53,153674.0,26.9458,26.9722,26.8228,26.8315,153674.0
2021-10-21 11:20:00,30.52,30.55,30.48,30.53,133006.0,26.8228,26.8491,26.7876,26.8315,133006.0
2021-10-21 11:25:00,30.53,30.53,30.45,30.46,185803.0,26.8315,26.8315,26.7612,26.77,185803.0
2021-10-21 11:30:00,30.47,30.49,30.39,30.4,152509.0,26.7788,26.7964,26.7085,26.7173,152509.0
2021-10-21 11:35:00,30.39,30.44,30.27,30.3,174981.0,26.7085,26.7525,26.603,26.6294,174981.0
2021-10-21 11:40:00,30.3,30.34,30.26,30.3,143322.0,26.6294,26.6646,26.5943,26.6294,143322.0
2021-10-21 11:45:00,30.3,30.32,30.2,30.27,153078.0,26.6294,26.647,26.5415,26.603,153078.0
2021-10-21 11:50:00,30.27,30.27,30.19,30.21,97093.0,26.603,26.603,26.5327,26.5503,97093.0
2021-10-21 11:55:00,30.21,30.32,30.17,30.27,175552.0,26.5503,26.647,26.5152,26.603,175552.0
2021-10-21 12:00:00,30.27,30.31,30.26,30.3,87632.0,26.603,26.6382,26.5943,26.6294,87632.0
2021-10-21 12:05:00,30.3,30.36,30.27,30.27,88861.0,26.6294,26.6821,26.603,26.603,88861.0
2021-10-21 12:10:00,30.27,30.36,30.27,30.34,89738.0,26.603,26.6821,26.603,26.6646,89738.0
2021-10-21 12:15:00,30.34,30.42,30.32,30.42,101998.0,26.6646,26.7349,26.647,26.7349,101998.0
2021-10-21 12:20:00,30.42,30.52,30.41,30.52,155735.0,26.7349,26.8228,26.7261,26.8228,155735.0
2021-10-21 12:25:00,30.52,30.53,30.49,30.52,93946.0,26.8228,26.8315,26.7964,26.8228,93946.0
2021-10-21 12:30:00,30.52,30.52,30.48,30.5,108474.0,26.8228,26.8228,26.7876,26.8052,108474.0
2021-10-21 12:35:00,30.49,30.5,30.44,30.48,117555.0,26.7964,26.8052,26.7525,26.7876,117555.0
2021-10-21 12:40:00,30.49,30.49,30.45,30.48,81105.0,26.7964,26.7964,26.7612,26.7876,81105.0
2021-10-21 12:45:00,30.48,30.51,30.45,30.45,76966.0,26.7876,26.814,26.7612,26.7612,76966.0
2021-10-21 12:50:00,30.46,30.53,30.45,30.52,85137.0,26.77,26.8315,26.7612,26.8228,85137.0
2021-10-21 12:55:00,30.52,30.52,30.47,30.5,79101.0,26.8228,26.8228,26.7788,26.8052,79101.0
2021-10-21 13:00:00,30.49,30.58,30.49,30.58,85690.0,26.7964,26.8755,26.7964,26.8755,85690.0
2021-10-21 13:05:00,30.58,30.59,30.52,30.54,98070.0,26.8755,26.8843,26.8228,26.8403,98070.0
2021-10-21 13:10:00,30.54,30.55,30.42,30.43,124247.0,26.8403,26.8491,26.7349,26.7437,124247.0
2021-10-21 13:15:00,30.43,30.43,30.36,30.4,66910.0,26.7437,26.7437,26.6821,26.7173,66910.0
2021-10-21 13:20:00,30.4,30.41,30.3,30.3,74426.0,26.7173,26.7261,26.6294,26.6294,74426.0
2021-10-21 13:25:00,30.3,30.35,30.29,30.32,87185.0,26.6294,26.6734,26.6206,26.647,87185.0
2021-10-21 13:30:00,30.32,30.36,30.3,30.34,82412.0,26.647,26.6821,26.6294,26.6646,82412.0
2021-10-21 13:35:00,30.35,30.35,30.24,30.27,101859.0,26.6734,26.6734,26.5767,26.603,101859.0
2021-10-21 13:40:00,30.26,30.27,30.19,30.23,111328.0,26.5943,26.603,26.5327,26.5679,111328.0
2021-10-21 13:45:00,30.24,30.26,30.22,30.23,62937.0,26.5767,26.5943,26.5591,26.5679,62937.0
2021-10-21 13:50:00,30.23,30.25,30.18,30.18,97322.0,26.5679,26.5855,26.5239,26.5239,97322.0
2021-10-21 13:55:00,30.19,30.29,30.18,30.29,79362.0,26.5327,26.6206,26.5239,26.6206,79362.0
2021-10-21 14:00:00,30.29,30.29,30.26,30.28,112756.0,26.6206,26.6206,26.5943,26.6118,112756.0
2021-10-21 14:05:00,30.28,30.3,30.2,30.23,96304.0,26.6118,26.6294,26.5415,26.5679,96304.0
2021-10-21 14:10:00,30.23,30.25,30.21,30.21,60104.0,26.5679,26.5855,26.5503,26.5503,60104.0
2021-10-21 14:15:00,30.21,30.26,30.21,30.23,126761.0,26.5503,26.5943,26.5503,26.5679,126761.0
2021-10-21 14:20:00,30.23,30.24,30.12,30.15,201438.0,26.5679,26.5767,26.4712,26.4976,201438.0
2021-10-21 14:25:00,30.15,30.22,30.14,30.22,78796.0,26.4976,26.5591,26.4888,26.5591,78796.0
2021-10-21 14:30:00,30.22,30.29,30.21,30.25,129529.0,26.5591,26.6206,26.5503,26.5855,129529.0
2021-10-21 14:35:00,30.25,30.25,30.14,30.18,147363.0,26.5855,26.5855,26.4888,26.5239,147363.0
2021-10-21 14:40:00,30.19,30.2,30.1,30.19,152258.0,26.5327,26.5415,26.4536,26.5327,152258.0
2021-10-21 14:45:00,30.18,30.23,30.18,30.22,73537.0,26.5239,26.5679,26.5239,26.5591,73537.0
2021-10-21 14:50:00,30.21,30.28,30.21,30.27,83880.0,26.5503,26.6118,26.5503,26.603,83880.0
2021-10-21 14:55:00,30.27,30.35,30.26,30.35,174277.0,26.603,26.6734,26.5943,26.6734,174277.0
2021-10-21 15:00:00,30.34,30.41,30.32,30.41,120528.0,26.6646,26.7261,26.647,26.7261,120528.0
2021-10-21 15:05:00,30.41,30.42,30.31,30.32,187021.0,26.7261,26.7349,26.6382,26.647,187021.0
2021-10-21 15:10:00,30.32,30.34,30.29,30.32,99901.0,26.647,26.6646,26.6206,26.647,99901.0
2021-10-21 15:15:00,30.32,30.41,30.31,30.4,117462.0,26.647,26.7261,26.6382,26.7173,117462.0
2021-10-21 15:20:00,30.4,30.5,30.38,30.5,102188.0,26.7173,26.8052,26.6997,26.8052,102188.0
2021-10-21 15:25:00,30.5,30.57,30.49,30.55,209228.0,26.8052,26.8667,26.7964,26.8491,209228.0
2021-10-21 15:30:00,30.55,30.6,30.54,30.58,217505.0,26.8491,26.8931,26.8403,26.8755,217505.0
2021-10-21 15:35:00,30.59,30.63,30.51,30.52,263923.0,26.8843,26.9194,26.814,26.8228,263923.0
2021-10-21 15:40:00,30.53,30.53,30.48,30.5,274564.0,26.8315,26.8315,26.7876,26.8052,274564.0
2021-10-21 15:45:00,30.5,30.5,30.44,30.46,386674.0,26.8052,26.8052,26.7525,26.77,386674.0
2021-10-21 15:50:00,30.46,30.54,30.44,30.52,616589.0,26.77,26.8403,26.7525,26.8228,616589.0
2021-10-21 15:55:00,30.52,30.59,30.48,30.58,1011041.0,26.8228,26.8843,26.7876,26.8755,1011041.0
2021-10-22 09:30:00,30.48,30.6,30.34,30.4,197845.0,26.7876,26.8931,26.6646,26.7173,197845.0
2021-10-22 09:35:00,30.39,30.45,30.31,30.41,89925.0,26.7085,26.7612,26.6382,26.7261,89925.0
2021-10-22 09:40:00,30.42,30.52,30.41,30.52,135288.0,26.7349,26.8228,26.7261,26.8228,135288.0
2021-10-22 09:45:00,30.51,30.74,30.5,30.72,152556.0,26.814,27.0161,26.8052,26.9985,152556.0
2021-10-22 09:50:00,30.71,30.75,30.69,30.73,77790.0,26.9897,27.0249,26.9722,27.0073,77790.0
2021-10-22 09:55:00,30.73,30.86,30.73,30.75,207074.0,27.0073,27.1216,27.0073,27.0249,207074.0
2021-10-22 10:00:00,30.75,30.83,30.75,30.77,210031.0,27.0249,27.0952,27.0249,27.0425,210031.0
2021-10-22 10:05:00,30.78,30.94,30.77,30.94,152406.0,27.0513,27.1919,27.0425,27.1919,152406.0
2021-10-22 10:10:00,30.93,30.98,30.9,30.98,115611.0,27.1831,27.227,27.1567,27.227,115611.0
2021-10-22 10:15:00,30.97,30.99,30.93,30.95,200029.0,27.2182,27.2358,27.1831,27.2007,200029.0
2021-10-22 10:20:00,30.96,31.0,30.93,30.95,192779.0,27.2095,27.2446,27.1831,27.2007,192779.0
2021-10-22 10:25:00,30.94,30.96,30.9,30.93,199512.0,27.1919,27.2095,27.1567,27.1831,199512.0
2021-10-22 10:30:00,30.93,30.93,30.89,30.93,91246.0,27.1831,27.1831,27.1479,27.1831,91246.0
2021-10-22 10:35:00,30.93,30.98,30.88,30.95,96238.0,27.1831,27.227,27.1392,27.2007,96238.0
2021-10-22 10:40:00,30.95,30.98,30.88,30.89,106857.0,27.2007,27.227,27.1392,27.1479,106857.0
2021-10-22 10:45:00,30.89,30.89,30.78,30.79,166589.0,27.1479,27.1479,27.0513,27.0601,166589.0
2021-10-22 10:50:00,30.79,30.84,30.79,30.82,101087.0,27.0601,27.104,27.0601,27.0864,101087.0
2021-10-22 10:55:00,30.82,30.83,30.7,30.71,115916.0,27.0864,27.0952,26.981,26.9897,115916.0
2021-10-22 11:00:00,30.71,30.84,30.69,30.79,121030.0,26.9897,27.104,26.9722,27.0601,121030.0
2021-10-22 11:05:00,30.79,30.87,30.78,30.84,129419.0,27.0601,27.1304,27.0513,27.104,129419.0
2021-10-22 11:10:00,30.84,30.84,30.76,30.77,93510.0,27.104,27.104,27.0337,27.0425,93510.0
2021-10-22 11:15:00,30.78,30.8,30.75,30.8,87489.0,27.0513,27.0688,27.0249,27.0688,87489.0
2021-10-22 11:20:00,30.8,30.87,30.73,30.76,70146.0,27.0688,27.1304,27.0073,27.0337,70146.0
2021-10-22 11:25:00,30.75,30.78,30.72,30.73,98295.0,27.0249,27.0513,26.9985,27.0073,98295.0
2021-10-22 11:30:00,30.73,30.73,30.65,30.7,122945.0,27.0073,27.0073,26.937,26.981,122945.0
2021-10-22 11:35:00,30.7,30.71,30.58,30.58,204801.0,26.981,26.9897,26.8755,26.8755,204801.0
2021-10-22 11:40:00,30.58,30.62,30.56,30.62,114875.0,26.8755,26.9106,26.8579,26.9106,114875.0
2021-10-22 11:45:00,30.61,30.64,30.54,30.55,102346.0,26.9019,26.9282,26.8403,26.8491,102346.0
2021-10-22 11:50:00,30.55,30.67,30.52,30.67,100962.0,26.8491,26.9546,26.8228,26.9546,100962.0
2021-10-22 11:55:00,30.67,30.74,30.65,30.74,68521.0,26.9546,27.0161,26.937,27.0161,68521.0
2021-10-22 12:00:00,30.73,30.78,30.67,30.78,59081.0,27.0073,27.0513,26.9546,27.0513,59081.0
2021-10-22 12:05:00,30.79,30.79,30.74,30.76,64710.0,27.0601,27.0601,27.0161,27.0337,64710.0
2021-10-22 12:10:00,30.75,30.79,30.74,30.79,48112.0,27.0249,27.0601,27.0161,27.0601,48112.0
2021-10-22 12:15:00,30.78,30.8,30.75,30.78,81059.0,27.0513,27.0688,27.0249,27.0513,81059.0
2021-10-22 12:20:00,30.77,30.79,30.74,30.77,53171.0,27.0425,27.0601,27.0161,27.0425,53171.0
2021-10-22 12:25:00,30.77,30.8,30.74,30.8,43272.0,27.0425,27.0688,27.0161,27.0688,43272.0
2021-10-22 12:30:00,30.79,30.79,30.76,30.78,25136.0,27.0601,27.0601,27.0337,27.0513,25136.0
2021-10-22 12:35:00,30.78,30.81,30.75,30.76,86509.0,27.0513,27.0776,27.0249,27.0337,86509.0
2021-10-22 12:40:00,30.76,30.77,30.75,30.76,36710.0,27.0337,27.0425,27.0249,27.0337,36710.0
2021-10-22 12:45:00,30.75,30.77,30.73,30.77,63674.0,27.0249,27.0425,27.0073,27.0425,63674.0
2021-10-22 12:50:00,30.77,30.78,30.73,30.75,31210.0,27.0425,27.0513,27.0073,27.0249,31210.0
2021-10-22 12:55:00,30.75,30.76,30.7,30.71,45979.0,27.0249,27.0337,26.981,26.9897,45979.0
2021-10-22 13:00:00,30.71,30.74,30.67,30.68,80087.0,26.9897,27.0161,26.9546,26.9634,80087.0
2021-10-22 13:05:00,30.69,30.75,30.68,30.74,40524.0,26.9722,27.0249,26.9634,27.0161,40524.0
2021-10-22 13:10:00,30.75,30.77,30.73,30.74,67875.0,27.0249,27.0425,27.0073,27.0161,67875.0
2021-10-22 13:15:00,30.73,30.77,30.72,30.75,55899.0,27.0073,27.0425,26.9985,27.0249,55899.0
2021-10-22 13:20:00,30.75,30.79,30.75,30.76,58971.0,27.0249,27.0601,27.0249,27.0337,58971.0
2021-10-22 13:25:00,30.75,30.76,30.71,30.71,60047.0,27.0249,27.0337,26.9897,26.9897,60047.0
2021-10-22 13:30:00,30.71,30.79,30.71,30.79,99250.0,26.9897,27.0601,26.9897,27.0601,99250.0
2021-10-22 13:35:00,30.8,30.84,30.79,30.82,51331.0,27.0688,27.104,27.0601,27.0864,51331.0
2021-10-22 13:40:00,30.82,30.83,30.78,30.8,65417.0,27.0864,27.0952,27.0513,27.0688,65417.0
2021-10-22 13:45:00,30.8,30.82,30.79,30.8,62159.0,27.0688,27.0864,27.0601,27.0688,62159.0
2021-10-22 13:50:00,30.8,30.86,30.8,30.86,35449.0,27.0688,27.1216,27.0688,27.1216,35449.0
2021-10-22 13:55:00,30.86,30.88,30.81,30.82,73397.0,27.1216,27.1392,27.0776,27.0864,73397.0
2021-10-22 14:00:00,30.81,30.84,30.79,30.8,90396.0,27.0776,27.104,27.0601,27.0688,90396.0
2021-10-22 14:05:00,30.8,30.81,30.7,30.7,70225.0,27.0688,27.0776,26.981,26.981,70225.0
2021-10-22 14:10:00,30.7,30.73,30.7,30.73,23812.0,26.981,27.0073,26.981,27.0073,23812.0
2021-10-22 14:15:00,30.73,30.76,30.71,30.75,82097.0,27.0073,27.0337,26.9897,27.0249,82097.0
2021-10-22 14:20:00,30.75,30.76,30.72,30.75,62518.0,27.0249,27.0337,26.9985,27.0249,62518.0
2021-10-22 14:25:00,30.75,30.77,30.72,30.75,74604.0,27.0249,27.0425,26.9985,27.0249,74604.0
2021-10-22 14:30:00,30.75,30.77,30.7,30.75,85589.0,27.0249,27.0425,26.981,27.0249,85589.0
2021-10-22 14:35:00,30.75,30.76,30.73,30.74,55111.0,27.0249,27.0337,27.0073,27.0161,55111.0
2021-10-22 14:40:00,30.73,30.74,30.7,30.73,62486.0,27.0073,27.0161,26.981,27.0073,62486.0
2021-10-22 14:45:00,30.73,30.76,30.7,30.71,57504.0,27.0073,27.0337,26.981,26.9897,57504.0
2021-10-22 14:50:00,30.71,30.72,30.67,30.67,38686.0,26.9897,26.9985,26.9546,26.9546,38686.0
2021-10-22 14:55:00,30.67,30.67,30.62,30.62,43253.0,26.9546,26.9546,26.9106,26.9106,43253.0
2021-10-22 15:00:00,30.62,30.67,30.61,30.62,92007.0,26.9106,26.9546,26.9019,26.9106,92007.0
2021-10-22 15:05:00,30.63,30.64,30.61,30.63,73283.0,26.9194,26.9282,26.9019,26.9194,73283.0
2021-10-22 15:10:00,30.63,30.69,30.6,30.68,122739.0,26.9194,26.9722,26.8931,26.9634,122739.0
2021-10-22 15:15:00,30.68,30.69,30.63,30.64,129316.0,26.9634,26.9722,26.9194,26.9282,129316.0
2021-10-22 15:20:00,30.64,30.7,30.63,30.68,93222.0,26.9282,26.981,26.9194,26.9634,93222.0
2021-10-22 15:25:00,30.67,30.69,30.64,30.67,104394.0,26.9546,26.9722,26.9282,26.9546,104394.0
2021-10-22 15:30:00,30.67,30.74,30.65,30.71,173021.0,26.9546,27.0161,26.937,26.9897,173021.0
2021-10-22 15:35:00,30.71,30.71,30.6,30.62,169670.0,26.9897,26.9897,26.8931,26.9106,169670.0
2021-10-22 15:40:00,30.61,30.62,30.5,30.52,235193.0,26.9019,26.9106,26.8052,26.8228,235193.0
2021-10-22 15:45:00,30.53,30.55,30.49,30.51,284425.0,26.8315,26.8491,26.7964,26.814,284425.0
2021-10-22 15:50:00,30.51,30.56,30.5,30.54,279708.0,26.814,26.8579,26.8052,26.8403,279708.0
2021-10-22 15:55:00,30.54,30.56,30.46,30.48,976942.0,26.8403,26.8579,26.77,26.7876,976942.0
2021-10-25 09:30:00,30.85,30.85,30.54,30.59,246130.0,27.1128,27.1128,26.8403,26.8843,246130.0
2021-10-25 09:35:00,30.59,30.83,30.59,30.72,90399.0,26.8843,27.0952,26.8843,26.9985,90399.0
2021-10-25 09:40:00,30.7,30.71,30.52,30.53,76640.0,26.981,26.9897,26.8228,26.8315,76640.0
2021-10-25 09:45:00,30.52,30.57,30.45,30.5,148505.0,26.8228,26.8667,26.7612,26.8052,148505.0
2021-10-25 09:50:00,30.5,30.51,30.39,30.46,68692.0,26.8052,26.814,26.7085,26.77,68692.0
2021-10-25 09:55:00,30.46,30.5,30.42,30.43,59613.0,26.77,26.8052,26.7349,26.7437,59613.0
2021-10-25 10:00:00,30.43,30.47,30.28,30.29,126345.0,26.7437,26.7788,26.6118,26.6206,126345.0
2021-10-25 10:05:00,30.29,30.33,30.25,30.33,87002.0,26.6206,26.6558,26.5855,26.6558,87002.0
2021-10-25 10:10:00,30.33,30.44,30.32,30.36,77256.0,26.6558,26.7525,26.647,26.6821,77256.0
2021-10-25 10:15:00,30.36,30.47,30.36,30.47,63578.0,26.6821,26.7788,26.6821,26.7788,63578.0
2021-10-25 10:20:00,30.47,30.53,30.42,30.51,138146.0,26.7788,26.8315,26.7349,26.814,138146.0
2021-10-25 10:25:00,30.51,30.59,30.47,30.55,58325.0,26.814,26.8843,26.7788,26.8491,58325.0
2021-10-25 10:30:00,30.55,30.62,30.52,30.58,166214.0,26.8491,26.9106,26.8228,26.8755,166214.0
2021-10-25 10:35:00,30.58,30.59,30.49,30.53,89927.0,26.8755,26.8843,26.7964,26.8315,89927.0
2021-10-25 10:40:00,30.52,30.57,30.51,30.55,67545.0,26.8228,26.8667,26.814,26.8491,67545.0
2021-10-25 10:45:00,30.55,30.62,30.5,30.61,119630.0,26.8491,26.9106,26.8052,26.9019,119630.0
2021-10-25 10:50:00,30.6,30.65,30.59,30.64,48318.0,26.8931,26.937,26.8843,26.9282,48318.0
2021-10-25 10:55:00,30.64,30.72,30.63,30.68,69529.0,26.9282,26.9985,26.9194,26.9634,69529.0
2021-10-25 11:00:00,30.67,30.68,30.64,30.67,62592.0,26.9546,26.9634,26.9282,26.9546,62592.0
2021-10-25 11:05:00,30.66,30.7,30.65,30.7,54261.0,26.9458,26.981,26.937,26.981,54261.0
2021-10-25 11:10:00,30.69,30.74,30.69,30.74,53803.0,26.9722,27.0161,26.9722,27.0161,53803.0
2021-10-25 11:15:00,30.74,30.77,30.71,30.76,46767.0,27.0161,27.0425,26.9897,27.0337,46767.0
2021-10-25 11:20:00,30.75,30.77,30.73,30.75,47542.0,27.0249,27.0425,27.0073,27.0249,47542.0
2021-10-25 11:25:00,30.75,30.76,30.71,30.74,67190.0,27.0249,27.0337,26.9897,27.0161,67190.0
2021-10-25 11:30:00,30.73,30.76,30.71,30.75,60189.0,27.0073,27.0337,26.9897,27.0249,60189.0
2021-10-25 11:35:00,30.75,30.8,30.75,30.77,50233.0,27.0249,27.0688,27.0249,27.0425,50233.0
2021-10-25 11:40:00,30.77,30.8,30.76,30.78,46119.0,27.0425,27.0688,27.0337,27.0513,46119.0
2021-10-25 11:45:00,30.78,30.83,30.77,30.82,51001.0,27.0513,27.0952,27.0425,27.0864,51001.0
2021-10-25 11:50:00,30.82,30.86,30.8,30.82,56507.0,27.0864,27.1216,27.0688,27.0864,56507.0
2021-10-25 11:55:00,30.82,30.85,30.81,30.84,49125.0,27.0864,27.1128,27.0776,27.104,49125.0
2021-10-25 12:00:00,30.84,30.85,30.79,30.84,47955.0,27.104,27.1128,27.0601,27.104,47955.0
2021-10-25 12:05:00,30.84,30.91,30.82,30.87,95797.0,27.104,27.1655,27.0864,27.1304,95797.0
2021-10-25 12:10:00,30.87,30.91,30.86,30.89,68975.0,27.1304,27.1655,27.1216,27.1479,68975.0
2021-10-25 12:15:00,30.89,30.98,30.88,30.96,136789.0,27.1479,27.227,27.1392,27.2095,136789.0
2021-10-25 12:20:00,30.97,30.98,30.91,30.93,43029.0,27.2182,27.227,27.1655,27.1831,43029.0
2021-10-25 12:25:00,30.93,30.95,30.9,30.92,115465.0,27.1831,27.2007,27.1567,27.1743,115465.0
2021-10-25 12:30:00,30.92,30.93,30.87,30.9,71216.0,27.1743,27.1831,27.1304,27.1567,71216.0
2021-10-25 12:35:00,30.9,30.9,30.85,30.86,51961.0,27.1567,27.1567,27.1128,27.1216,51961.0
2021-10-25 12:40:00,30.86,30.87,30.77,30.78,77350.0,27.1216,27.1304,27.0425,27.0513,77350.0
2021-10-25 12:45:00,30.78,30.81,30.76,30.79,42312.0,27.0513,27.0776,27.0337,27.0601,42312.0
2021-10-25 12:50:00,30.78,30.78,30.71,30.71,45932.0,27.0513,27.0513,26.9897,26.9897,45932.0
2021-10-25 12:55:00,30.71,30.76,30.69,30.71,52764.0,26.9897,27.0337,26.9722,26.9897,52764.0
2021-10-25 13:00:00,30.71,30.76,30.7,30.75,30691.0,26.9897,27.0337,26.981,27.0249,30691.0
2021-10-25 13:05:00,30.75,30.81,30.73,30.79,51203.0,27.0249,27.0776,27.0073,27.0601,51203.0
2021-10-25 13:10:00,30.78,30.8,30.76,30.78,29496.0,27.0513,27.0688,27.0337,27.0513,29496.0
2021-10-25 13:15:00,30.78,30.8,30.77,30.78,31568.0,27.0513,27.0688,27.0425,27.0513,31568.0
2021-10-25 13:20:00,30.78,30.8,30.76,30.77,30827.0,27.0513,27.0688,27.0337,27.0425,30827.0
2021-10-25 13:25:00,30.78,30.79,30.77,30.78,19788.0,27.0513,27.0601,27.0425,27.0513,19788.0
2021-10-25 13:30:00,30.79,30.79,30.72,30.76,52063.0,27.0601,27.0601,26.9985,27.0337,52063.0
2021-10-25 13:35:00,30.75,30.76,30.73,30.74,22710.0,27.0249,27.0337,27.0073,27.0161,22710.0
2021-10-25 13:40:00,30.74,30.74,30.71,30.73,54106.0,27.0161,27.0161,26.9897,27.0073,54106.0
2021-10-25 13:45:00,30.73,30.74,30.64,30.65,48068.0,27.0073,27.0161,26.9282,26.937,48068.0
2021-10-25 13:50:00,30.65,30.68,30.64,30.68,33178.0,26.937,26.9634,26.9282,26.9634,33178.0
2021-10-25 13:55:00,30.67,30.72,30.67,30.69,35796.0,26.9546,26.9985,26.9546,26.9722,35796.0
2021-10-25 14:00:00,30.68,30.68,30.65,30.68,38170.0,26.9634,26.9634,26.937,26.9634,38170.0
2021-10-25 14:05:00,30.68,30.69,30.66,30.68,37132.0,26.9634,26.9722,26.9458,26.9634,37132.0
2021-10-25 14:10:00,30.68,30.69,30.64,30.65,41109.0,26.9634,26.9722,26.9282,26.937,41109.0
2021-10-25 14:15:00,30.65,30.71,30.65,30.71,37804.0,26.937,26.9897,26.937,26.9897,37804.0
2021-10-25 14:20:00,30.71,30.72,30.68,30.72,38735.0,26.9897,26.9985,26.9634,26.9985,38735.0
2021-10-25 14:25:00,30.72,30.74,30.69,30.71,52869.0,26.9985,27.0161,26.9722,26.9897,52869.0
2021-10-25 14:30:00,30.71,30.72,30.68,30.71,80506.0,26.9897,26.9985,26.9634,26.9897,80506.0
2021-10-25 14:35:00,30.71,30.72,30.68,30.69,40893.0,26.9897,26.9985,26.9634,26.9722,40893.0
2021-10-25 14:40:00,30.69,30.69,30.65,30.66,44022.0,26.9722,26.9722,26.937,26.9458,44022.0
2021-10-25 14:45:00,30.66,30.67,30.62,30.64,51661.0,26.9458,26.9546,26.9106,26.9282,51661.0
2021-10-25 14:50:00,30.64,30.65,30.61,30.63,68714.0,26.9282,26.937,26.9019,26.9194,68714.0
2021-10-25 14:55:00,30.63,30.66,30.6,30.62,39401.0,26.9194,26.9458,26.8931,26.9106,39401.0
2021-10-25 15:00:00,30.62,30.65,30.6,30.64,49047.0,26.9106,26.937,26.8931,26.9282,49047.0
2021-10-25 15:05:00,30.64,30.65,30.63,30.65,41467.0,26.9282,26.937,26.9194,26.937,41467.0
2021-10-25 15:10:00,30.65,30.65,30.59,30.61,82871.0,26.937,26.937,26.8843,26.9019,82871.0
2021-10-25 15:15:00,30.61,30.61,30.54,30.55,63377.0,26.9019,26.9019,26.8403,26.8491,63377.0
2021-10-25 15:20:00,30.55,30.56,30.51,30.53,49361.0,26.8491,26.8579,26.814,26.8315,49361.0
2021-10-25 15:25:00,30.53,30.53,30.49,30.5,129385.0,26.8315,26.8315,26.7964,26.8052,129385.0
2021-10-25 15:30:00,30.5,30.52,30.41,30.52,196971.0,26.8052,26.8228,26.7261,26.8228,196971.0
2021-10-25 15:35:00,30.51,30.62,30.5,30.61,131731.0,26.814,26.9106,26.8052,26.9019,131731.0
2021-10-25 15:40:00,30.61,30.67,30.6,30.63,183127.0,26.9019,26.9546,26.8931,26.9194,183127.0
2021-10-25 15:45:00,30.63,30.65,30.59,30.63,129941.0,26.9194,26.937,26.8843,26.9194,129941.0
2021-10-25 15:50:00,30.62,30.63,30.59,30.61,133075.0,26.9106,26.9194,26.8843,26.9019,133075.0
2021-10-25 15:55:00,30.61,30.64,30.57,30.64,332152.0,26.9019,26.9282,26.8667,26.9282,332152.0
2021-10-26 09:30:00,30.75,30.78,30.37,30.39,353322.0,27.0249,27.0513,26.6909,26.7085,353322.0
2021-10-26 09:35:00,30.39,30.41,30.25,30.37,125469.0,26.7085,26.7261,26.5855,26.6909,125469.0
2021-10-26 09:40:00,30.35,30.42,30.19,30.23,177389.0,26.6734,26.7349,26.5327,26.5679,177389.0
2021-10-26 09:45:00,30.23,30.58,30.19,30.49,156151.0,26.5679,26.8755,26.5327,26.7964,156151.0
2021-10-26 09:50:00,30.49,30.56,30.39,30.39,70107.0,26.7964,26.8579,26.7085,26.7085,70107.0
2021-10-26 09:55:00,30.4,30.47,30.36,30.41,85628.0,26.7173,26.7788,26.6821,26.7261,85628.0
2021-10-26 10:00:00,30.4,30.56,30.37,30.55,112352.0,26.7173,26.8579,26.6909,26.8491,112352.0
2021-10-26 10:05:00,30.55,30.66,30.55,30.63,118676.0,26.8491,26.9458,26.8491,26.9194,118676.0
2021-10-26 10:10:00,30.63,30.72,30.63,30.68,58344.0,26.9194,26.9985,26.9194,26.9634,58344.0
2021-10-26 10:15:00,30.68,30.73,30.65,30.7,74931.0,26.9634,27.0073,26.937,26.981,74931.0
2021-10-26 10:20:00,30.69,30.7,30.63,30.66,67138.0,26.9722,26.981,26.9194,26.9458,67138.0
2021-10-26 10:25:00,30.65,30.66,30.56,30.58,62931.0,26.937,26.9458,26.8579,26.8755,62931.0
2021-10-26 10:30:00,30.58,30.59,30.54,30.57,53456.0,26.8755,26.8843,26.8403,26.8667,53456.0
2021-10-26 10:35:00,30.56,30.58,30.53,30.53,46999.0,26.8579,26.8755,26.8315,26.8315,46999.0
2021-10-26 10:40:00,30.54,30.55,30.45,30.46,70118.0,26.8403,26.8491,26.7612,26.77,70118.0
2021-10-26 10:45:00,30.46,30.48,30.42,30.48,77002.0,26.77,26.7876,26.7349,26.7876,77002.0
2021-10-26 10:50:00,30.49,30.53,30.48,30.49,89690.0,26.7964,26.8315,26.7876,26.7964,89690.0
2021-10-26 10:55:00,30.5,30.62,30.49,30.6,327694.0,26.8052,26.9106,26.7964,26.8931,327694.0
2021-10-26 11:00:00,30.6,30.63,30.54,30.55,138551.0,26.8931,26.9194,26.8403,26.8491,138551.0
2021-10-26 11:05:00,30.55,30.65,30.55,30.63,101381.0,26.8491,26.937,26.8491,26.9194,101381.0
2021-10-26 11:10:00,30.63,30.69,30.61,30.67,57905.0,26.9194,26.9722,26.9019,26.9546,57905.0
2021-10-26 11:15:00,30.67,30.72,30.66,30.66,62194.0,26.9546,26.9985,26.9458,26.9458,62194.0
2021-10-26 11:20:00,30.67,30.71,30.66,30.68,51257.0,26.9546,26.9897,26.9458,26.9634,51257.0
2021-10-26 11:25:00,30.68,30.7,30.65,30.69,66477.0,26.9634,26.981,26.937,26.9722,66477.0
2021-10-26 11:30:00,30.69,30.71,30.62,30.63,53266.0,26.9722,26.9897,26.9106,26.9194,53266.0
2021-10-26 11:35:00,30.63,30.64,30.6,30.63,36875.0,26.9194,26.9282,26.8931,26.9194,36875.0
2021-10-26 11:40:00,30.64,30.68,30.64,30.65,40438.0,26.9282,26.9634,26.9282,26.937,40438.0
2021-10-26 11:45:00,30.65,30.65,30.57,30.58,30224.0,26.937,26.937,26.8667,26.8755,30224.0
2021-10-26 11:50:00,30.57,30.57,30.5,30.53,48787.0,26.8667,26.8667,26.8052,26.8315,48787.0
2021-10-26 11:55:00,30.52,30.53,30.39,30.4,107554.0,26.8228,26.8315,26.7085,26.7173,107554.0
2021-10-26 12:00:00,30.4,30.42,30.38,30.38,41485.0,26.7173,26.7349,26.6997,26.6997,41485.0
2021-10-26 12:05:00,30.38,30.38,30.34,30.35,47751.0,26.6997,26.6997,26.6646,26.6734,47751.0
2021-10-26 12:10:00,30.35,30.4,30.34,30.4,37230.0,26.6734,26.7173,26.6646,26.7173,37230.0
2021-10-26 12:15:00,30.39,30.42,30.38,30.39,35133.0,26.7085,26.7349,26.6997,26.7085,35133.0
2021-10-26 12:20:00,30.39,30.4,30.35,30.38,34552.0,26.7085,26.7173,26.6734,26.6997,34552.0
2021-10-26 12:25:00,30.38,30.39,30.36,30.37,31836.0,26.6997,26.7085,26.6821,26.6909,31836.0
2021-10-26 12:30:00,30.36,30.37,30.26,30.34,118218.0,26.6821,26.6909,26.5943,26.6646,118218.0
2021-10-26 12:35:00,30.34,30.35,30.25,30.26,33167.0,26.6646,26.6734,26.5855,26.5943,33167.0
2021-10-26 12:40:00,30.26,30.29,30.18,30.19,98070.0,26.5943,26.6206,26.5239,26.5327,98070.0
2021-10-26 12:45:00,30.18,30.19,30.08,30.1,149199.0,26.5239,26.5327,26.4361,26.4536,149199.0
2021-10-26 12:50:00,30.1,30.12,29.98,30.0,238947.0,26.4536,26.4712,26.3482,26.3658,238947.0
2021-10-26 12:55:00,30.0,30.13,30.0,30.08,116678.0,26.3658,26.48,26.3658,26.4361,116678.0
2021-10-26 13:00:00,30.08,30.09,30.03,30.05,81481.0,26.4361,26.4449,26.3921,26.4097,81481.0
2021-10-26 13:05:00,30.05,30.1,30.02,30.08,56455.0,26.4097,26.4536,26.3833,26.4361,56455.0
2021-10-26 13:10:00,30.07,30.09,30.03,30.09,29541.0,26.4273,26.4449,26.3921,26.4449,29541.0
2021-10-26 13:15:00,30.09,30.12,30.08,30.09,84494.0,26.4449,26.4712,26.4361,26.4449,84494.0
2021-10-26 13:20:00,30.09,30.12,30.07,30.11,51441.0,26.4449,26.4712,26.4273,26.4624,51441.0
2021-10-26 13:25:00,30.11,30.13,30.09,30.12,38317.0,26.4624,26.48,26.4449,26.4712,38317.0
2021-10-26 13:30:00,30.12,30.18,30.1,30.18,85302.0,26.4712,26.5239,26.4536,26.5239,85302.0
2021-10-26 13:35:00,30.18,30.22,30.15,30.16,45193.0,26.5239,26.5591,26.4976,26.5064,45193.0
2021-10-26 13:40:00,30.16,30.17,30.11,30.15,48606.0,26.5064,26.5152,26.4624,26.4976,48606.0
2021-10-26 13:45:00,30.14,30.17,30.13,30.16,41647.0,26.4888,26.5152,26.48,26.5064,41647.0
2021-10-26 13:50:00,30.16,30.18,30.14,30.16,49752.0,26.5064,26.5239,26.4888,26.5064,49752.0
2021-10-26 13:55:00,30.15,30.2,30.14,30.18,44517.0,26.4976,26.5415,26.4888,26.5239,44517.0
2021-10-26 14:00:00,30.18,30.21,30.17,30.18,50533.0,26.5239,26.5503,26.5152,26.5239,50533.0
2021-10-26 14:05:00,30.18,30.2,30.16,30.2,29198.0,26.5239,26.5415,26.5064,26.5415,29198.0
2021-10-26 14:10:00,30.19,30.24,30.19,30.24,56038.0,26.5327,26.5767,26.5327,26.5767,56038.0
2021-10-26 14:15:00,30.24,30.27,30.23,30.27,44050.0,26.5767,26.603,26.5679,26.603,44050.0
2021-10-26 14:20:00,30.27,30.27,30.16,30.2,112307.0,26.603,26.603,26.5064,26.5415,112307.0
2021-10-26 14:25:00,30.2,30.2,30.14,30.14,43373.0,26.5415,26.5415,26.4888,26.4888,43373.0
2021-10-26 14:30:00,30.14,30.2,30.14,30.19,62319.0,26.4888,26.5415,26.4888,26.5327,62319.0
2021-10-26 14:35:00,30.19,30.2,30.08,30.12,112249.0,26.5327,26.5415,26.4361,26.4712,112249.0
2021-10-26 14:40:00,30.11,30.12,30.07,30.07,90717.0,26.4624,26.4712,26.4273,26.4273,90717.0
2021-10-26 14:45:00,30.08,30.13,30.05,30.13,130401.0,26.4361,26.48,26.4097,26.48,130401.0
2021-10-26 14:50:00,30.13,30.15,30.11,30.14,51228.0,26.48,26.4976,26.4624,26.4888,51228.0
2021-10-26 14:55:00,30.14,30.18,30.13,30.15,62769.0,26.4888,26.5239,26.48,26.4976,62769.0
2021-10-26 15:00:00,30.15,30.2,30.14,30.19,68204.0,26.4976,26.5415,26.4888,26.5327,68204.0
2021-10-26 15:05:00,30.19,30.21,30.18,30.19,36817.0,26.5327,26.5503,26.5239,26.5327,36817.0
2021-10-26 15:10:00,30.19,30.2,30.12,30.17,85684.0,26.5327,26.5415,26.4712,26.5152,85684.0
2021-10-26 15:15:00,30.17,30.21,30.15,30.18,59249.0,26.5152,26.5503,26.4976,26.5239,59249.0
2021-10-26 15:20:00,30.19,30.2,30.16,30.17,39116.0,26.5327,26.5415,26.5064,26.5152,39116.0
2021-10-26 15:25:00,30.18,30.18,30.1,30.11,69380.0,26.5239,26.5239,26.4536,26.4624,69380.0
2021-10-26 15:30:00,30.11,30.17,30.1,30.16,78671.0,26.4624,26.5152,26.4536,26.5064,78671.0
2021-10-26 15:35:00,30.16,30.21,30.13,30.21,98731.0,26.5064,26.5503,26.48,26.5503,98731.0
2021-10-26 15:40:00,30.21,30.27,30.2,30.25,240766.0,26.5503,26.603,26.5415,26.5855,240766.0
2021-10-26 15:45:00,30.25,30.28,30.21,30.21,159587.0,26.5855,26.6118,26.5503,26.5503,159587.0
2021-10-26 15:50:00,30.21,30.22,30.12,30.13,168972.0,26.5503,26.5591,26.4712,26.48,168972.0
2021-10-26 15:55:00,30.12,30.16,30.11,30.13,318522.0,26.4712,26.5064,26.4624,26.48,318522.0
2021-10-27 09:30:00,30.19,30.24,30.12,30.16,140456.0,26.5327,26.5767,26.4712,26.5064,140456.0
2021-10-27 09:35:00,30.16,30.24,30.07,30.1,62461.0,26.5064,26.5767,26.4273,26.4536,62461.0
2021-10-27 09:40:00,30.1,30.2,30.0,30.2,116819.0,26.4536,26.5415,26.3658,26.5415,116819.0
2021-10-27 09:45:00,30.19,30.31,30.17,30.21,76222.0,26.5327,26.6382,26.5152,26.5503,76222.0
2021-10-27 09:50:00,30.2,30.2,30.04,30.05,78616.0,26.5415,26.5415,26.4009,26.4097,78616.0
2021-10-27 09:55:00,30.04,30.15,30.0,30.13,73764.0,26.4009,26.4976,26.3658,26.48,73764.0
2021-10-27 10:00:00,30.13,30.26,30.11,30.14,89050.0,26.48,26.5943,26.4624,26.4888,89050.0
2021-10-27 10:05:00,30.14,30.15,30.03,30.15,67760.0,26.4888,26.4976,26.3921,26.4976,67760.0
2021-10-27 10:10:00,30.15,30.2,30.14,30.16,59201.0,26.4976,26.5415,26.4888,26.5064,59201.0
2021-10-27 10:15:00,30.15,30.16,30.09,30.11,90672.0,26.4976,26.5064,26.4449,26.4624,90672.0
2021-10-27 10:20:00,30.11,30.18,30.07,30.07,51006.0,26.4624,26.5239,26.4273,26.4273,51006.0
2021-10-27 10:25:00,30.07,30.1,29.97,29.99,67156.0,26.4273,26.4536,26.3394,26.357,67156.0
2021-10-27 10:30:00,29.98,30.01,29.94,29.96,55334.0,26.3482,26.3745,26.313,26.3306,55334.0
2021-10-27 10:35:00,29.96,29.97,29.77,29.77,116927.0,26.3306,26.3394,26.1636,26.1636,116927.0
2021-10-27 10:40:00,29.77,29.78,29.66,29.7,161897.0,26.1636,26.1724,26.0669,26.1021,161897.0
2021-10-27 10:45:00,29.7,29.73,29.65,29.72,129273.0,26.1021,26.1285,26.0582,26.1197,129273.0
2021-10-27 10:50:00,29.71,29.78,29.68,29.76,75635.0,26.1109,26.1724,26.0845,26.1548,75635.0
2021-10-27 10:55:00,29.76,29.78,29.71,29.76,118701.0,26.1548,26.1724,26.1109,26.1548,118701.0
2021-10-27 11:00:00,29.76,29.83,29.74,29.82,52190.0,26.1548,26.2163,26.1373,26.2076,52190.0
2021-10-27 11:05:00,29.82,29.85,29.8,29.82,43639.0,26.2076,26.2339,26.19,26.2076,43639.0
2021-10-27 11:10:00,29.81,29.88,29.8,29.86,50842.0,26.1988,26.2603,26.19,26.2427,50842.0
2021-10-27 11:15:00,29.86,29.87,29.83,29.83,48654.0,26.2427,26.2515,26.2163,26.2163,48654.0
2021-10-27 11:20:00,29.83,29.89,29.8,29.81,68927.0,26.2163,26.2691,26.19,26.1988,68927.0
2021-10-27 11:25:00,29.81,29.9,29.79,29.9,52604.0,26.1988,26.2779,26.1812,26.2779,52604.0
2021-10-27 11:30:00,29.9,29.99,29.88,29.99,98967.0,26.2779,26.357,26.2603,26.357,98967.0
2021-10-27 11:35:00,29.99,30.0,29.91,29.93,55355.0,26.357,26.3658,26.2867,26.3042,55355.0
2021-10-27 11:40:00,29.92,29.96,29.9,29.94,91954.0,26.2954,26.3306,26.2779,26.313,91954.0
2021-10-27 11:45:00,29.94,29.96,29.88,29.88,57278.0,26.313,26.3306,26.2603,26.2603,57278.0
2021-10-27 11:50:00,29.89,29.91,29.86,29.9,61917.0,26.2691,26.2867,26.2427,26.2779,61917.0
2021-10-27 11:55:00,29.9,29.93,29.89,29.93,42292.0,26.2779,26.3042,26.2691,26.3042,42292.0
2021-10-27 12:00:00,29.93,29.94,29.88,29.91,34405.0,26.3042,26.313,26.2603,26.2867,34405.0
2021-10-27 12:05:00,29.9,29.98,29.9,29.96,50669.0,26.2779,26.3482,26.2779,26.3306,50669.0
2021-10-27 12:10:00,29.97,29.98,29.93,29.96,31504.0,26.3394,26.3482,26.3042,26.3306,31504.0
2021-10-27 12:15:00,29.95,29.96,29.91,29.93,34527.0,26.3218,26.3306,26.2867,26.3042,34527.0
2021-10-27 12:20:00,29.93,29.98,29.92,29.95,49142.0,26.3042,26.3482,26.2954,26.3218,49142.0
2021-10-27 12:25:00,29.95,29.97,29.92,29.96,58251.0,26.3218,26.3394,26.2954,26.3306,58251.0
2021-10-27 12:30:00,29.96,29.97,29.92,29.94,73678.0,26.3306,26.3394,26.2954,26.313,73678.0
2021-10-27 12:35:00,29.94,29.94,29.84,29.85,38208.0,26.313,26.313,26.2251,26.2339,38208.0
2021-10-27 12:40:00,29.86,29.91,29.84,29.91,43546.0,26.2427,26.2867,26.2251,26.2867,43546.0
2021-10-27 12:45:00,29.91,29.94,29.9,29.91,38352.0,26.2867,26.313,26.2779,26.2867,38352.0
2021-10-27 12:50:00,29.92,29.94,29.88,29.88,37323.0,26.2954,26.313,26.2603,26.2603,37323.0
2021-10-27 12:55:00,29.88,29.95,29.88,29.94,37083.0,26.2603,26.3218,26.2603,26.313,37083.0
2021-10-27 13:00:00,29.94,29.96,29.92,29.95,32251.0,26.313,26.3306,26.2954,26.3218,32251.0
2021-10-27 13:05:00,29.95,29.99,29.94,29.98,45382.0,26.3218,26.357,26.313,26.3482,45382.0
2021-10-27 13:10:00,29.98,29.99,29.93,29.96,51261.0,26.3482,26.357,26.3042,26.3306,51261.0
2021-10-27 13:15:00,29.96,29.98,29.93,29.95,43100.0,26.3306,26.3482,26.3042,26.3218,43100.0
2021-10-27 13:20:00,29.95,29.96,29.92,29.95,35481.0,26.3218,26.3306,26.2954,26.3218,35481.0
2021-10-27 13:25:00,29.95,29.96,29.92,29.96,30787.0,26.3218,26.3306,26.2954,26.3306,30787.0
2021-10-27 13:30:00,29.96,29.97,29.88,29.89,38080.0,26.3306,26.3394,26.2603,26.2691,38080.0
2021-10-27 13:35:00,29.89,29.91,29.86,29.89,51775.0,26.2691,26.2867,26.2427,26.2691,51775.0
2021-10-27 13:40:00,29.89,29.91,29.86,29.91,90147.0,26.2691,26.2867,26.2427,26.2867,90147.0
2021-10-27 13:45:00,29.91,29.92,29.87,29.88,39819.0,26.2867,26.2954,26.2515,26.2603,39819.0
2021-10-27 13:50:00,29.89,29.92,29.88,29.91,44421.0,26.2691,26.2954,26.2603,26.2867,44421.0
2021-10-27 13:55:00,29.92,29.94,29.91,29.94,25445.0,26.2954,26.313,26.2867,26.313,25445.0
2021-10-27 14:00:00,29.94,29.98,29.92,29.98,45515.0,26.313,26.3482,26.2954,26.3482,45515.0
2021-10-27 14:05:00,29.98,29.98,29.94,29.96,23090.0,26.3482,26.3482,26.313,26.3306,23090.0
2021-10-27 14:10:00,29.96,30.02,29.95,30.02,49880.0,26.3306,26.3833,26.3218,26.3833,49880.0
2021-10-27 14:15:00,30.02,30.06,29.99,29.99,47708.0,26.3833,26.4185,26.357,26.357,47708.0
2021-10-27 14:20:00,29.98,30.01,29.98,29.99,28219.0,26.3482,26.3745,26.3482,26.357,28219.0
2021-10-27 14:25:00,29.98,30.04,29.98,30.03,66966.0,26.3482,26.4009,26.3482,26.3921,66966.0
2021-10-27 14:30:00,30.03,30.04,29.96,29.97,54488.0,26.3921,26.4009,26.3306,26.3394,54488.0
2021-10-27 14:35:00,29.97,29.98,29.95,29.95,39693.0,26.3394,26.3482,26.3218,26.3218,39693.0
2021-10-27 14:40:00,29.95,29.96,29.9,29.91,45435.0,26.3218,26.3306,26.2779,26.2867,45435.0
2021-10-27 14:45:00,29.91,29.95,29.88,29.94,37595.0,26.2867,26.3218,26.2603,26.313,37595.0
2021-10-27 14:50:00,29.95,29.99,29.94,29.97,35411.0,26.3218,26.357,26.313,26.3394,35411.0
2021-10-27 14:55:00,29.98,29.99,29.94,29.99,59388.0,26.3482,26.357,26.313,26.357,59388.0
2021-10-27 15:00:00,29.99,29.99,29.94,29.95,46802.0,26.357,26.357,26.313,26.3218,46802.0
2021-10-27 15:05:00,29.95,29.96,29.9,29.92,48019.0,26.3218,26.3306,26.2779,26.2954,48019.0
2021-10-27 15:10:00,29.92,29.92,29.81,29.82,85787.0,26.2954,26.2954,26.1988,26.2076,85787.0
2021-10-27 15:15:00,29.82,29.84,29.76,29.77,54398.0,26.2076,26.2251,26.1548,26.1636,54398.0
2021-10-27 15:20:00,29.76,29.85,29.74,29.85,281678.0,26.1548,26.2339,26.1373,26.2339,281678.0
2021-10-27 15:25:00,29.85,29.9,29.83,29.86,72825.0,26.2339,26.2779,26.2163,26.2427,72825.0
2021-10-27 15:30:00,29.85,29.86,29.78,29.85,101746.0,26.2339,26.2427,26.1724,26.2339,101746.0
2021-10-27 15:35:00,29.85,29.94,29.84,29.86,187240.0,26.2339,26.313,26.2251,26.2427,187240.0
2021-10-27 15:40:00,29.86,29.87,29.81,29.82,167017.0,26.2427,26.2515,26.1988,26.2076,167017.0
2021-10-27 15:45:00,29.81,29.83,29.75,29.76,147534.0,26.1988,26.2163,26.146,26.1548,147534.0
2021-10-27 15:50:00,29.75,29.76,29.7,29.71,176159.0,26.146,26.1548,26.1021,26.1109,176159.0
2021-10-27 15:55:00,29.71,29.73,29.68,29.7,410336.0,26.1109,26.1285,26.0845,26.1021,410336.0
2021-10-28 09:30:00,29.93,30.09,29.89,29.95,114546.0,26.3042,26.4449,26.2691,26.3218,114546.0
2021-10-28 09:35:00,29.94,29.98,29.85,29.88,46125.0,26.313,26.3482,26.2339,26.2603,46125.0
2021-10-28 09:40:00,29.87,29.97,29.86,29.97,68290.0,26.2515,26.3394,26.2427,26.3394,68290.0
2021-10-28 09:45:00,29.98,30.13,29.96,30.03,103307.0,26.3482,26.48,26.3306,26.3921,103307.0
2021-10-28 09:50:00,30.03,30.07,29.99,30.03,67823.0,26.3921,26.4273,26.357,26.3921,67823.0
2021-10-28 09:55:00,30.03,30.1,30.02,30.08,74583.0,26.3921,26.4536,26.3833,26.4361,74583.0
2021-10-28 10:00:00,30.09,30.1,30.02,30.05,61725.0,26.4449,26.4536,26.3833,26.4097,61725.0
2021-10-28 10:05:00,30.04,30.1,30.02,30.08,55121.0,26.4009,26.4536,26.3833,26.4361,55121.0
2021-10-28 10:10:00,30.08,30.16,30.08,30.12,50209.0,26.4361,26.5064,26.4361,26.4712,50209.0
2021-10-28 10:15:00,30.12,30.14,30.05,30.06,62286.0,26.4712,26.4888,26.4097,26.4185,62286.0
2021-10-28 10:20:00,30.05,30.09,30.05,30.06,43220.0,26.4097,26.4449,26.4097,26.4185,43220.0
2021-10-28 10:25:00,30.07,30.09,30.04,30.07,64800.0,26.4273,26.4449,26.4009,26.4273,64800.0
2021-10-28 10:30:00,30.07,30.08,30.03,30.08,59358.0,26.4273,26.4361,26.3921,26.4361,59358.0
2021-10-28 10:35:00,30.08,30.11,30.05,30.08,75867.0,26.4361,26.4624,26.4097,26.4361,75867.0
2021-10-28 10:40:00,30.08,30.1,30.05,30.06,49092.0,26.4361,26.4536,26.4097,26.4185,49092.0
2021-10-28 10:45:00,30.07,30.13,30.05,30.11,64537.0,26.4273,26.48,26.4097,26.4624,64537.0
2021-10-28 10:50:00,30.11,30.14,30.09,30.12,42770.0,26.4624,26.4888,26.4449,26.4712,42770.0
2021-10-28 10:55:00,30.11,30.13,30.08,30.12,55103.0,26.4624,26.48,26.4361,26.4712,55103.0
2021-10-28 11:00:00,30.11,30.14,30.08,30.11,53841.0,26.4624,26.4888,26.4361,26.4624,53841.0
2021-10-28 11:05:00,30.11,30.18,30.09,30.16,31559.0,26.4624,26.5239,26.4449,26.5064,31559.0
2021-10-28 11:10:00,30.16,30.2,30.15,30.17,24729.0,26.5064,26.5415,26.4976,26.5152,24729.0
2021-10-28 11:15:00,30.17,30.18,30.11,30.15,31113.0,26.5152,26.5239,26.4624,26.4976,31113.0
2021-10-28 11:20:00,30.15,30.18,30.11,30.12,40105.0,26.4976,26.5239,26.4624,26.4712,40105.0
2021-10-28 11:25:00,30.12,30.14,30.08,30.13,40376.0,26.4712,26.4888,26.4361,26.48,40376.0
2021-10-28 11:30:00,30.13,30.14,30.12,30.13,29961.0,26.48,26.4888,26.4712,26.48,29961.0
2021-10-28 11:35:00,30.14,30.18,30.12,30.15,34852.0,26.4888,26.5239,26.4712,26.4976,34852.0
2021-10-28 11:40:00,30.15,30.17,30.13,30.17,28685.0,26.4976,26.5152,26.48,26.5152,28685.0
2021-10-28 11:45:00,30.16,30.16,30.06,30.07,46036.0,26.5064,26.5064,26.4185,26.4273,46036.0
2021-10-28 11:50:00,30.07,30.07,30.01,30.03,52329.0,26.4273,26.4273,26.3745,26.3921,52329.0
2021-10-28 11:55:00,30.04,30.09,30.02,30.08,28510.0,26.4009,26.4449,26.3833,26.4361,28510.0
2021-10-28 12:00:00,30.08,30.09,30.07,30.09,36549.0,26.4361,26.4449,26.4273,26.4449,36549.0
2021-10-28 12:05:00,30.09,30.11,30.05,30.05,39935.0,26.4449,26.4624,26.4097,26.4097,39935.0
2021-10-28 12:10:00,30.06,30.11,30.06,30.08,35620.0,26.4185,26.4624,26.4185,26.4361,35620.0
2021-10-28 12:15:00,30.08,30.11,30.07,30.11,27143.0,26.4361,26.4624,26.4273,26.4624,27143.0
2021-10-28 12:20:00,30.11,30.13,30.1,30.13,23685.0,26.4624,26.48,26.4536,26.48,23685.0
2021-10-28 12:25:00,30.13,30.14,30.06,30.06,29396.0,26.48,26.4888,26.4185,26.4185,29396.0
2021-10-28 12:30:00,30.07,30.08,30.05,30.08,19884.0,26.4273,26.4361,26.4097,26.4361,19884.0
2021-10-28 12:35:00,30.07,30.08,30.03,30.08,26958.0,26.4273,26.4361,26.3921,26.4361,26958.0
2021-10-28 12:40:00,30.07,30.09,30.06,30.08,27645.0,26.4273,26.4449,26.4185,26.4361,27645.0
2021-10-28 12:45:00,30.08,30.12,30.06,30.12,61151.0,26.4361,26.4712,26.4185,26.4712,61151.0
2021-10-28 12:50:00,30.11,30.12,30.08,30.1,32116.0,26.4624,26.4712,26.4361,26.4536,32116.0
2021-10-28 12:55:00,30.1,30.11,30.04,30.08,59445.0,26.4536,26.4624,26.4009,26.4361,59445.0
2021-10-28 13:00:00,30.08,30.15,30.08,30.15,33862.0,26.4361,26.4976,26.4361,26.4976,33862.0
2021-10-28 13:05:00,30.16,30.18,30.15,30.17,18886.0,26.5064,26.5239,26.4976,26.5152,18886.0
2021-10-28 13:10:00,30.18,30.18,30.16,30.16,29156.0,26.5239,26.5239,26.5064,26.5064,29156.0
2021-10-28 13:15:00,30.16,30.17,30.13,30.15,45292.0,26.5064,26.5152,26.48,26.4976,45292.0
2021-10-28 13:20:00,30.15,30.16,30.1,30.11,23921.0,26.4976,26.5064,26.4536,26.4624,23921.0
2021-10-28 13:25:00,30.11,30.27,30.08,30.23,118718.0,26.4624,26.603,26.4361,26.5679,118718.0
2021-10-28 13:30:00,30.23,30.24,30.16,30.22,48986.0,26.5679,26.5767,26.5064,26.5591,48986.0
2021-10-28 13:35:00,30.23,30.23,30.19,30.21,26237.0,26.5679,26.5679,26.5327,26.5503,26237.0
2021-10-28 13:40:00,30.21,30.28,30.2,30.28,62991.0,26.5503,26.6118,26.5415,26.6118,62991.0
2021-10-28 13:45:00,30.28,30.32,30.23,30.24,126978.0,26.6118,26.647,26.5679,26.5767,126978.0
2021-10-28 13:50:00,30.24,30.29,30.23,30.26,33965.0,26.5767,26.6206,26.5679,26.5943,33965.0
2021-10-28 13:55:00,30.26,30.29,30.25,30.28,49326.0,26.5943,26.6206,26.5855,26.6118,49326.0
2021-10-28 14:00:00,30.28,30.31,30.25,30.31,33738.0,26.6118,26.6382,26.5855,26.6382,33738.0
2021-10-28 14:05:00,30.31,30.33,30.3,30.31,38269.0,26.6382,26.6558,26.6294,26.6382,38269.0
2021-10-28 14:10:00,30.31,30.33,30.29,30.32,30215.0,26.6382,26.6558,26.6206,26.647,30215.0
2021-10-28 14:15:00,30.33,30.35,30.31,30.35,41709.0,26.6558,26.6734,26.6382,26.6734,41709.0
2021-10-28 14:20:00,30.35,30.42,30.35,30.42,45233.0,26.6734,26.7349,26.6734,26.7349,45233.0
2021-10-28 14:25:00,30.42,30.43,30.39,30.4,44733.0,26.7349,26.7437,26.7085,26.7173,44733.0
2021-10-28 14:30:00,30.4,30.4,30.35,30.38,48595.0,26.7173,26.7173,26.6734,26.6997,48595.0
2021-10-28 14:35:00,30.39,30.4,30.35,30.37,52083.0,26.7085,26.7173,26.6734,26.6909,52083.0
2021-10-28 14:40:00,30.37,30.4,30.34,30.4,45636.0,26.6909,26.7173,26.6646,26.7173,45636.0
2021-10-28 14:45:00,30.39,30.43,30.37,30.43,53407.0,26.7085,26.7437,26.6909,26.7437,53407.0
2021-10-28 14:50:00,30.43,30.45,30.41,30.43,54984.0,26.7437,26.7612,26.7261,26.7437,54984.0
2021-10-28 14:55:00,30.43,30.44,30.38,30.43,60023.0,26.7437,26.7525,26.6997,26.7437,60023.0
2021-10-28 15:00:00,30.43,30.43,30.37,30.39,57818.0,26.7437,26.7437,26.6909,26.7085,57818.0
2021-10-28 15:05:00,30.39,30.39,30.35,30.38,45145.0,26.7085,26.7085,26.6734,26.6997,45145.0
2021-10-28 15:10:00,30.38,30.39,30.36,30.39,42738.0,26.6997,26.7085,26.6821,26.7085,42738.0
2021-10-28 15:15:00,30.39,30.43,30.37,30.43,41327.0,26.7085,26.7437,26.6909,26.7437,41327.0
2021-10-28 15:20:00,30.43,30.44,30.39,30.42,61479.0,26.7437,26.7525,26.7085,26.7349,61479.0
2021-10-28 15:25:00,30.42,30.42,30.38,30.39,57761.0,26.7349,26.7349,26.6997,26.7085,57761.0
2021-10-28 15:30:00,30.39,30.42,30.35,30.35,84128.0,26.7085,26.7349,26.6734,26.6734,84128.0
2021-10-28 15:35:00,30.36,30.41,30.34,30.41,111510.0,26.6821,26.7261,26.6646,26.7261,111510.0
2021-10-28 15:40:00,30.41,30.47,30.4,30.41,145874.0,26.7261,26.7788,26.7173,26.7261,145874.0
2021-10-28 15:45:00,30.41,30.49,30.39,30.46,179418.0,26.7261,26.7964,26.7085,26.77,179418.0
2021-10-28 15:50:00,30.46,30.53,30.45,30.53,212896.0,26.77,26.8315,26.7612,26.8315,212896.0
2021-10-28 15:55:00,30.53,30.54,30.45,30.46,653089.0,26.8315,26.8403,26.7612,26.77,653089.0
2021-10-29 09:30:00,30.27,30.49,30.16,30.48,132891.0,26.603,26.7964,26.5064,26.7876,132891.0
2021-10-29 09:35:00,30.49,30.64,30.48,30.55,70215.0,26.7964,26.9282,26.7876,26.8491,70215.0
2021-10-29 09:40:00,30.57,30.68,30.52,30.55,189522.0,26.8667,26.9634,26.8228,26.8491,189522.0
2021-10-29 09:45:00,30.54,30.61,30.46,30.61,68054.0,26.8403,26.9019,26.77,26.9019,68054.0
2021-10-29 09:50:00,30.6,30.65,30.55,30.63,65657.0,26.8931,26.937,26.8491,26.9194,65657.0
2021-10-29 09:55:00,30.62,30.63,30.53,30.55,61183.0,26.9106,26.9194,26.8315,26.8491,61183.0
2021-10-29 10:00:00,30.55,30.56,30.46,30.51,75990.0,26.8491,26.8579,26.77,26.814,75990.0
2021-10-29 10:05:00,30.51,30.59,30.45,30.57,54440.0,26.814,26.8843,26.7612,26.8667,54440.0
2021-10-29 10:10:00,30.55,30.56,30.48,30.5,54961.0,26.8491,26.8579,26.7876,26.8052,54961.0
2021-10-29 10:15:00,30.5,30.51,30.34,30.44,72085.0,26.8052,26.814,26.6646,26.7525,72085.0
2021-10-29 10:20:00,30.43,30.48,30.42,30.46,60185.0,26.7437,26.7876,26.7349,26.77,60185.0
2021-10-29 10:25:00,30.46,30.47,30.41,30.44,52699.0,26.77,26.7788,26.7261,26.7525,52699.0
2021-10-29 10:30:00,30.44,30.44,30.35,30.39,93007.0,26.7525,26.7525,26.6734,26.7085,93007.0
2021-10-29 10:35:00,30.38,30.42,30.34,30.35,115795.0,26.6997,26.7349,26.6646,26.6734,115795.0
2021-10-29 10:40:00,30.36,30.4,30.35,30.4,68184.0,26.6821,26.7173,26.6734,26.7173,68184.0
2021-10-29 10:45:00,30.4,30.43,30.37,30.43,78808.0,26.7173,26.7437,26.6909,26.7437,78808.0
2021-10-29 10:50:00,30.43,30.51,30.43,30.48,64984.0,26.7437,26.814,26.7437,26.7876,64984.0
2021-10-29 10:55:00,30.47,30.5,30.44,30.45,44322.0,26.7788,26.8052,26.7525,26.7612,44322.0
2021-10-29 11:00:00,30.44,30.48,30.44,30.47,29125.0,26.7525,26.7876,26.7525,26.7788,29125.0
2021-10-29 11:05:00,30.47,30.48,30.42,30.48,53329.0,26.7788,26.7876,26.7349,26.7876,53329.0
2021-10-29 11:10:00,30.48,30.48,30.4,30.41,40159.0,26.7876,26.7876,26.7173,26.7261,40159.0
2021-10-29 11:15:00,30.41,30.44,30.37,30.41,57469.0,26.7261,26.7525,26.6909,26.7261,57469.0
2021-10-29 11:20:00,30.41,30.41,30.38,30.41,29387.0,26.7261,26.7261,26.6997,26.7261,29387.0
2021-10-29 11:25:00,30.41,30.44,30.39,30.39,49316.0,26.7261,26.7525,26.7085,26.7085,49316.0
2021-10-29 11:30:00,30.4,30.42,30.38,30.39,57068.0,26.7173,26.7349,26.6997,26.7085,57068.0
2021-10-29 11:35:00,30.38,30.38,30.34,30.36,35009.0,26.6997,26.6997,26.6646,26.6821,35009.0
2021-10-29 11:40:00,30.36,30.4,30.35,30.39,61605.0,26.6821,26.7173,26.6734,26.7085,61605.0
2021-10-29 11:45:00,30.39,30.4,30.36,30.37,20533.0,26.7085,26.7173,26.6821,26.6909,20533.0
2021-10-29 11:50:00,30.38,30.46,30.37,30.44,50026.0,26.6997,26.77,26.6909,26.7525,50026.0
2021-10-29 11:55:00,30.44,30.48,30.43,30.45,30174.0,26.7525,26.7876,26.7437,26.7612,30174.0
2021-10-29 12:00:00,30.44,30.47,30.42,30.46,31722.0,26.7525,26.7788,26.7349,26.77,31722.0
2021-10-29 12:05:00,30.46,30.52,30.46,30.52,22656.0,26.77,26.8228,26.77,26.8228,22656.0
2021-10-29 12:10:00,30.52,30.52,30.46,30.5,47581.0,26.8228,26.8228,26.77,26.8052,47581.0
2021-10-29 12:15:00,30.5,30.52,30.48,30.5,28390.0,26.8052,26.8228,26.7876,26.8052,28390.0
2021-10-29 12:20:00,30.5,30.52,30.48,30.51,33776.0,26.8052,26.8228,26.7876,26.814,33776.0
2021-10-29 12:25:00,30.51,30.52,30.49,30.51,21387.0,26.814,26.8228,26.7964,26.814,21387.0
2021-10-29 12:30:00,30.5,30.51,30.48,30.48,24608.0,26.8052,26.814,26.7876,26.7876,24608.0
2021-10-29 12:35:00,30.48,30.52,30.48,30.5,28303.0,26.7876,26.8228,26.7876,26.8052,28303.0
2021-10-29 12:40:00,30.49,30.5,30.44,30.44,59278.0,26.7964,26.8052,26.7525,26.7525,59278.0
2021-10-29 12:45:00,30.45,30.46,30.43,30.46,58589.0,26.7612,26.77,26.7437,26.77,58589.0
2021-10-29 12:50:00,30.46,30.48,30.42,30.43,29171.0,26.77,26.7876,26.7349,26.7437,29171.0
2021-10-29 12:55:00,30.43,30.43,30.3,30.32,77232.0,26.7437,26.7437,26.6294,26.647,77232.0
2021-10-29 13:00:00,30.32,30.33,30.29,30.3,32118.0,26.647,26.6558,26.6206,26.6294,32118.0
2021-10-29 13:05:00,30.29,30.3,30.27,30.3,26227.0,26.6206,26.6294,26.603,26.6294,26227.0
2021-10-29 13:10:00,30.3,30.32,30.29,30.32,58593.0,26.6294,26.647,26.6206,26.647,58593.0
2021-10-29 13:15:00,30.32,30.33,30.3,30.3,42436.0,26.647,26.6558,26.6294,26.6294,42436.0
2021-10-29 13:20:00,30.3,30.31,30.27,30.3,44421.0,26.6294,26.6382,26.603,26.6294,44421.0
2021-10-29 13:25:00,30.3,30.31,30.28,30.3,19642.0,26.6294,26.6382,26.6118,26.6294,19642.0
2021-10-29 13:30:00,30.3,30.31,30.27,30.28,30177.0,26.6294,26.6382,26.603,26.6118,30177.0
2021-10-29 13:35:00,30.28,30.29,30.24,30.26,48055.0,26.6118,26.6206,26.5767,26.5943,48055.0
2021-10-29 13:40:00,30.26,30.3,30.26,30.29,75546.0,26.5943,26.6294,26.5943,26.6206,75546.0
2021-10-29 13:45:00,30.3,30.32,30.27,30.27,56077.0,26.6294,26.647,26.603,26.603,56077.0
2021-10-29 13:50:00,30.28,30.28,30.22,30.23,45429.0,26.6118,26.6118,26.5591,26.5679,45429.0
2021-10-29 13:55:00,30.23,30.24,30.21,30.23,97947.0,26.5679,26.5767,26.5503,26.5679,97947.0
2021-10-29 14:00:00,30.23,30.24,30.2,30.21,41732.0,26.5679,26.5767,26.5415,26.5503,41732.0
2021-10-29 14:05:00,30.21,30.22,30.16,30.2,70828.0,26.5503,26.5591,26.5064,26.5415,70828.0
2021-10-29 14:10:00,30.2,30.21,30.18,30.21,27231.0,26.5415,26.5503,26.5239,26.5503,27231.0
2021-10-29 14:15:00,30.21,30.21,30.17,30.17,43257.0,26.5503,26.5503,26.5152,26.5152,43257.0
2021-10-29 14:20:00,30.18,30.19,30.11,30.12,42927.0,26.5239,26.5327,26.4624,26.4712,42927.0
2021-10-29 14:25:00,30.13,30.14,30.1,30.13,45400.0,26.48,26.4888,26.4536,26.48,45400.0
2021-10-29 14:30:00,30.13,30.14,30.1,30.14,85830.0,26.48,26.4888,26.4536,26.4888,85830.0
2021-10-29 14:35:00,30.14,30.19,30.13,30.17,53561.0,26.4888,26.5327,26.48,26.5152,53561.0
2021-10-29 14:40:00,30.17,30.23,30.17,30.21,51589.0,26.5152,26.5679,26.5152,26.5503,51589.0
2021-10-29 14:45:00,30.21,30.22,30.18,30.22,48079.0,26.5503,26.5591,26.5239,26.5591,48079.0
2021-10-29 14:50:00,30.22,30.24,30.21,30.23,42284.0,26.5591,26.5767,26.5503,26.5679,42284.0
2021-10-29 14:55:00,30.23,30.25,30.21,30.24,48983.0,26.5679,26.5855,26.5503,26.5767,48983.0
2021-10-29 15:00:00,30.23,30.26,30.2,30.22,68768.0,26.5679,26.5943,26.5415,26.5591,68768.0
2021-10-29 15:05:00,30.22,30.24,30.19,30.2,66842.0,26.5591,26.5767,26.5327,26.5415,66842.0
2021-10-29 15:10:00,30.2,30.22,30.18,30.22,67635.0,26.5415,26.5591,26.5239,26.5591,67635.0
2021-10-29 15:15:00,30.23,30.24,30.16,30.19,64087.0,26.5679,26.5767,26.5064,26.5327,64087.0
2021-10-29 15:20:00,30.19,30.2,30.15,30.16,58688.0,26.5327,26.5415,26.4976,26.5064,58688.0
2021-10-29 15:25:00,30.16,30.23,30.16,30.23,84489.0,26.5064,26.5679,26.5064,26.5679,84489.0
2021-10-29 15:30:00,30.23,30.29,30.22,30.29,87032.0,26.5679,26.6206,26.5591,26.6206,87032.0
2021-10-29 15:35:00,30.29,30.35,30.27,30.33,102624.0,26.6206,26.6734,26.603,26.6558,102624.0
2021-10-29 15:40:00,30.33,30.39,30.32,30.36,147100.0,26.6558,26.7085,26.647,26.6821,147100.0
2021-10-29 15:45:00,30.36,30.39,30.33,30.35,101841.0,26.6821,26.7085,26.6558,26.6734,101841.0
2021-10-29 15:50:00,30.34,30.36,30.29,30.36,201938.0,26.6646,26.6821,26.6206,26.6821,201938.0
2021-10-29 15:55:00,30.36,30.39,30.31,30.33,536418.0,26.6821,26.7085,26.6382,26.6558,536418.0
2021-11-01 09:30:00,30.42,30.54,30.36,30.51,127014.0,26.7349,26.8403,26.6821,26.814,127014.0
2021-11-01 09:35:00,30.5,30.54,30.42,30.46,53142.0,26.8052,26.8403,26.7349,26.77,53142.0
2021-11-01 09:40:00,30.47,30.62,30.47,30.59,94821.0,26.7788,26.9106,26.7788,26.8843,94821.0
2021-11-01 09:45:00,30.59,30.75,30.55,30.7,164936.0,26.8843,27.0249,26.8491,26.981,164936.0
2021-11-01 09:50:00,30.7,30.88,30.7,30.82,134576.0,26.981,27.1392,26.981,27.0864,134576.0
2021-11-01 09:55:00,30.82,30.89,30.81,30.86,47571.0,27.0864,27.1479,27.0776,27.1216,47571.0
2021-11-01 10:00:00,30.86,30.86,30.76,30.77,59507.0,27.1216,27.1216,27.0337,27.0425,59507.0
2021-11-01 10:05:00,30.77,30.96,30.77,30.88,167569.0,27.0425,27.2095,27.0425,27.1392,167569.0
2021-11-01 10:10:00,30.87,30.94,30.86,30.89,42238.0,27.1304,27.1919,27.1216,27.1479,42238.0
2021-11-01 10:15:00,30.88,30.92,30.87,30.92,44382.0,27.1392,27.1743,27.1304,27.1743,44382.0
2021-11-01 10:20:00,30.92,30.95,30.86,30.86,66656.0,27.1743,27.2007,27.1216,27.1216,66656.0
2021-11-01 10:25:00,30.87,30.96,30.86,30.96,28823.0,27.1304,27.2095,27.1216,27.2095,28823.0
2021-11-01 10:30:00,30.95,30.96,30.9,30.92,50282.0,27.2007,27.2095,27.1567,27.1743,50282.0
2021-11-01 10:35:00,30.91,30.92,30.86,30.88,46487.0,27.1655,27.1743,27.1216,27.1392,46487.0
2021-11-01 10:40:00,30.88,30.93,30.86,30.9,50395.0,27.1392,27.1831,27.1216,27.1567,50395.0
2021-11-01 10:45:00,30.9,30.93,30.89,30.91,44955.0,27.1567,27.1831,27.1479,27.1655,44955.0
2021-11-01 10:50:00,30.91,30.95,30.9,30.91,48747.0,27.1655,27.2007,27.1567,27.1655,48747.0
2021-11-01 10:55:00,30.9,30.91,30.82,30.9,75154.0,27.1567,27.1655,27.0864,27.1567,75154.0
2021-11-01 11:00:00,30.9,30.97,30.87,30.95,44888.0,27.1567,27.2182,27.1304,27.2007,44888.0
2021-11-01 11:05:00,30.96,30.98,30.92,30.92,62368.0,27.2095,27.227,27.1743,27.1743,62368.0
2021-11-01 11:10:00,30.92,30.96,30.91,30.96,44601.0,27.1743,27.2095,27.1655,27.2095,44601.0
2021-11-01 11:15:00,30.96,30.99,30.95,30.99,42458.0,27.2095,27.2358,27.2007,27.2358,42458.0
2021-11-01 11:20:00,30.98,31.13,30.98,31.11,224004.0,27.227,27.3589,27.227,27.3413,224004.0
2021-11-01 11:25:00,31.11,31.13,31.08,31.11,97210.0,27.3413,27.3589,27.3149,27.3413,97210.0
2021-11-01 11:30:00,31.12,31.17,31.09,31.11,72891.0,27.3501,27.394,27.3237,27.3413,72891.0
2021-11-01 11:35:00,31.11,31.12,31.07,31.07,52246.0,27.3413,27.3501,27.3061,27.3061,52246.0
2021-11-01 11:40:00,31.07,31.16,31.06,31.14,46798.0,27.3061,27.3852,27.2973,27.3677,46798.0
2021-11-01 11:45:00,31.14,31.15,31.11,31.12,46362.0,27.3677,27.3764,27.3413,27.3501,46362.0
2021-11-01 11:50:00,31.12,31.15,31.09,31.1,97884.0,27.3501,27.3764,27.3237,27.3325,97884.0
2021-11-01 11:55:00,31.1,31.17,31.09,31.17,53996.0,27.3325,27.394,27.3237,27.394,53996.0
2021-11-01 12:00:00,31.17,31.2,31.15,31.16,61015.0,27.394,27.4204,27.3764,27.3852,61015.0
2021-11-01 12:05:00,31.16,31.18,31.15,31.16,31368.0,27.3852,27.4028,27.3764,27.3852,31368.0
2021-11-01 12:10:00,31.16,31.2,31.15,31.17,31440.0,27.3852,27.4204,27.3764,27.394,31440.0
2021-11-01 12:15:00,31.17,31.17,31.12,31.17,35046.0,27.394,27.394,27.3501,27.394,35046.0
2021-11-01 12:20:00,31.17,31.19,31.14,31.17,36529.0,27.394,27.4116,27.3677,27.394,36529.0
2021-11-01 12:25:00,31.17,31.18,31.14,31.14,153760.0,27.394,27.4028,27.3677,27.3677,153760.0
2021-11-01 12:30:00,31.15,31.16,31.11,31.12,40899.0,27.3764,27.3852,27.3413,27.3501,40899.0
2021-11-01 12:35:00,31.11,31.15,31.07,31.14,39907.0,27.3413,27.3764,27.3061,27.3677,39907.0
2021-11-01 12:40:00,31.15,31.18,31.14,31.18,25552.0,27.3764,27.4028,27.3677,27.4028,25552.0
2021-11-01 12:45:00,31.17,31.18,31.13,31.15,60656.0,27.394,27.4028,27.3589,27.3764,60656.0
2021-11-01 12:50:00,31.14,31.14,31.09,31.12,45857.0,27.3677,27.3677,27.3237,27.3501,45857.0
2021-11-01 12:55:00,31.12,31.13,31.09,31.11,50074.0,27.3501,27.3589,27.3237,27.3413,50074.0
2021-11-01 13:00:00,31.11,31.11,31.07,31.1,80486.0,27.3413,27.3413,27.3061,27.3325,80486.0
2021-11-01 13:05:00,31.09,31.11,31.08,31.09,34738.0,27.3237,27.3413,27.3149,27.3237,34738.0
2021-11-01 13:10:00,31.09,31.09,31.04,31.04,81382.0,27.3237,27.3237,27.2798,27.2798,81382.0
2021-11-01 13:15:00,31.05,31.05,31.0,31.0,23407.0,27.2886,27.2886,27.2446,27.2446,23407.0
2021-11-01 13:20:00,31.0,31.0,30.92,30.94,57059.0,27.2446,27.2446,27.1743,27.1919,57059.0
2021-11-01 13:25:00,30.94,31.01,30.92,30.98,39985.0,27.1919,27.2534,27.1743,27.227,39985.0
2021-11-01 13:30:00,30.98,30.99,30.96,30.99,37623.0,27.227,27.2358,27.2095,27.2358,37623.0
2021-11-01 13:35:00,30.99,31.01,30.99,31.0,53048.0,27.2358,27.2534,27.2358,27.2446,53048.0
2021-11-01 13:40:00,31.0,31.01,30.97,30.98,41775.0,27.2446,27.2534,27.2182,27.227,41775.0
2021-11-01 13:45:00,30.98,31.0,30.97,31.0,25186.0,27.227,27.2446,27.2182,27.2446,25186.0
2021-11-01 13:50:00,31.0,31.0,30.94,30.96,59306.0,27.2446,27.2446,27.1919,27.2095,59306.0
2021-11-01 13:55:00,30.96,31.0,30.94,30.99,33471.0,27.2095,27.2446,27.1919,27.2358,33471.0
2021-11-01 14:00:00,31.0,31.0,30.96,30.98,43070.0,27.2446,27.2446,27.2095,27.227,43070.0
2021-11-01 14:05:00,30.99,31.0,30.95,30.98,26610.0,27.2358,27.2446,27.2007,27.227,26610.0
2021-11-01 14:10:00,30.98,30.99,30.94,30.95,32031.0,27.227,27.2358,27.1919,27.2007,32031.0
2021-11-01 14:15:00,30.95,30.95,30.88,30.88,35152.0,27.2007,27.2007,27.1392,27.1392,35152.0
2021-11-01 14:20:00,30.89,30.95,30.88,30.95,25123.0,27.1479,27.2007,27.1392,27.2007,25123.0
2021-11-01 14:25:00,30.94,30.95,30.86,30.88,54706.0,27.1919,27.2007,27.1216,27.1392,54706.0
2021-11-01 14:30:00,30.88,30.91,30.87,30.91,27381.0,27.1392,27.1655,27.1304,27.1655,27381.0
2021-11-01 14:35:00,30.9,30.96,30.88,30.89,41972.0,27.1567,27.2095,27.1392,27.1479,41972.0
2021-11-01 14:40:00,30.89,30.91,30.87,30.91,14841.0,27.1479,27.1655,27.1304,27.1655,14841.0
2021-11-01 14:45:00,30.91,30.92,30.87,30.9,40095.0,27.1655,27.1743,27.1304,27.1567,40095.0
2021-11-01 14:50:00,30.9,30.91,30.85,30.86,71251.0,27.1567,27.1655,27.1128,27.1216,71251.0
2021-11-01 14:55:00,30.86,30.88,30.85,30.87,35774.0,27.1216,27.1392,27.1128,27.1304,35774.0
2021-11-01 15:00:00,30.86,30.9,30.84,30.88,44194.0,27.1216,27.1567,27.104,27.1392,44194.0
2021-11-01 15:05:00,30.88,30.91,30.87,30.91,38029.0,27.1392,27.1655,27.1304,27.1655,38029.0
2021-11-01 15:10:00,30.91,30.96,30.91,30.95,51776.0,27.1655,27.2095,27.1655,27.2007,51776.0
2021-11-01 15:15:00,30.95,31.01,30.94,30.96,226842.0,27.2007,27.2534,27.1919,27.2095,226842.0
2021-11-01 15:20:00,30.96,31.03,30.94,31.03,54847.0,27.2095,27.271,27.1919,27.271,54847.0
2021-11-01 15:25:00,31.03,31.09,31.03,31.07,65901.0,27.271,27.3237,27.271,27.3061,65901.0
2021-11-01 15:30:00,31.07,31.17,31.07,31.15,165860.0,27.3061,27.394,27.3061,27.3764,165860.0
2021-11-01 15:35:00,31.14,31.17,31.12,31.16,143100.0,27.3677,27.394,27.3501,27.3852,143100.0
2021-11-01 15:40:00,31.16,31.17,31.12,31.16,110181.0,27.3852,27.394,27.3501,27.3852,110181.0
2021-11-01 15:45:00,31.16,31.18,31.12,31.15,163211.0,27.3852,27.4028,27.3501,27.3764,163211.0
2021-11-01 15:50:00,31.15,31.19,31.15,31.17,223073.0,27.3764,27.4116,27.3764,27.394,223073.0
2021-11-01 15:55:00,31.17,31.26,31.15,31.25,830327.0,27.394,27.4731,27.3764,27.4643,830327.0
2021-11-02 09:30:00,31.25,31.43,31.24,31.32,179742.0,27.4643,27.6225,27.4555,27.5258,179742.0
2021-11-02 09:35:00,31.33,31.35,31.15,31.21,71223.0,27.5346,27.5522,27.3764,27.4292,71223.0
2021-11-02 09:40:00,31.2,31.31,31.17,31.25,83784.0,27.4204,27.5171,27.394,27.4643,83784.0
2021-11-02 09:45:00,31.25,31.4,31.25,31.32,80073.0,27.4643,27.5962,27.4643,27.5258,80073.0
2021-11-02 09:50:00,31.31,31.38,31.3,31.33,71442.0,27.5171,27.5786,27.5083,27.5346,71442.0
2021-11-02 09:55:00,31.33,31.36,31.25,31.31,63336.0,27.5346,27.561,27.4643,27.5171,63336.0
2021-11-02 10:00:00,31.32,31.39,31.24,31.35,58007.0,27.5258,27.5874,27.4555,27.5522,58007.0
2021-11-02 10:05:00,31.36,31.42,31.33,31.41,56969.0,27.561,27.6137,27.5346,27.6049,56969.0
2021-11-02 10:10:00,31.41,31.41,31.34,31.39,94906.0,27.6049,27.6049,27.5434,27.5874,94906.0
2021-11-02 10:15:00,31.39,31.49,31.3,31.46,92276.0,27.5874,27.6753,27.5083,27.6489,92276.0
2021-11-02 10:20:00,31.46,31.48,31.41,31.44,67438.0,27.6489,27.6665,27.6049,27.6313,67438.0
2021-11-02 10:25:00,31.44,31.53,31.41,31.52,92099.0,27.6313,27.7104,27.6049,27.7016,92099.0
2021-11-02 10:30:00,31.52,31.58,31.48,31.55,129619.0,27.7016,27.7544,27.6665,27.728,129619.0
2021-11-02 10:35:00,31.55,31.63,31.52,31.56,198797.0,27.728,27.7983,27.7016,27.7368,198797.0
2021-11-02 10:40:00,31.56,31.56,31.42,31.44,137792.0,27.7368,27.7368,27.6137,27.6313,137792.0
2021-11-02 10:45:00,31.44,31.44,31.35,31.36,44426.0,27.6313,27.6313,27.5522,27.561,44426.0
2021-11-02 10:50:00,31.36,31.37,31.27,31.29,102105.0,27.561,27.5698,27.4819,27.4995,102105.0
2021-11-02 10:55:00,31.28,31.34,31.25,31.33,120520.0,27.4907,27.5434,27.4643,27.5346,120520.0
2021-11-02 11:00:00,31.33,31.39,31.32,31.38,46269.0,27.5346,27.5874,27.5258,27.5786,46269.0
2021-11-02 11:05:00,31.38,31.46,31.36,31.43,63447.0,27.5786,27.6489,27.561,27.6225,63447.0
2021-11-02 11:10:00,31.43,31.44,31.37,31.39,82185.0,27.6225,27.6313,27.5698,27.5874,82185.0
2021-11-02 11:15:00,31.39,31.41,31.38,31.4,38572.0,27.5874,27.6049,27.5786,27.5962,38572.0
2021-11-02 11:20:00,31.4,31.4,31.37,31.38,42118.0,27.5962,27.5962,27.5698,27.5786,42118.0
2021-11-02 11:25:00,31.39,31.46,31.38,31.46,62264.0,27.5874,27.6489,27.5786,27.6489,62264.0
2021-11-02 11:30:00,31.46,31.48,31.39,31.41,82952.0,27.6489,27.6665,27.5874,27.6049,82952.0
2021-11-02 11:35:00,31.41,31.43,31.38,31.42,55649.0,27.6049,27.6225,27.5786,27.6137,55649.0
2021-11-02 11:40:00,31.42,31.43,31.4,31.43,61226.0,27.6137,27.6225,27.5962,27.6225,61226.0
2021-11-02 11:45:00,31.42,31.42,31.22,31.23,108339.0,27.6137,27.6137,27.438,27.4468,108339.0
2021-11-02 11:50:00,31.22,31.25,31.18,31.18,65226.0,27.438,27.4643,27.4028,27.4028,65226.0
2021-11-02 11:55:00,31.18,31.19,31.14,31.15,49089.0,27.4028,27.4116,27.3677,27.3764,49089.0
2021-11-02 12:00:00,31.16,31.17,31.12,31.13,48871.0,27.3852,27.394,27.3501,27.3589,48871.0
2021-11-02 12:05:00,31.13,31.13,31.05,31.07,87921.0,27.3589,27.3589,27.2886,27.3061,87921.0
2021-11-02 12:10:00,31.08,31.08,31.01,31.02,35061.0,27.3149,27.3149,27.2534,27.2622,35061.0
2021-11-02 12:15:00,31.01,31.04,30.99,31.02,140724.0,27.2534,27.2798,27.2358,27.2622,140724.0
2021-11-02 12:20:00,31.02,31.05,31.01,31.05,52282.0,27.2622,27.2886,27.2534,27.2886,52282.0
2021-11-02 12:25:00,31.05,31.05,31.0,31.03,67220.0,27.2886,27.2886,27.2446,27.271,67220.0
2021-11-02 12:30:00,31.03,31.05,30.98,30.99,83810.0,27.271,27.2886,27.227,27.2358,83810.0
2021-11-02 12:35:00,31.0,31.08,30.99,31.07,47604.0,27.2446,27.3149,27.2358,27.3061,47604.0
2021-11-02 12:40:00,31.07,31.11,31.05,31.07,50870.0,27.3061,27.3413,27.2886,27.3061,50870.0
2021-11-02 12:45:00,31.07,31.15,31.06,31.13,39463.0,27.3061,27.3764,27.2973,27.3589,39463.0
2021-11-02 12:50:00,31.13,31.17,31.11,31.14,136451.0,27.3589,27.394,27.3413,27.3677,136451.0
2021-11-02 12:55:00,31.15,31.15,31.09,31.09,35468.0,27.3764,27.3764,27.3237,27.3237,35468.0
2021-11-02 13:00:00,31.09,31.1,31.07,31.07,32914.0,27.3237,27.3325,27.3061,27.3061,32914.0
2021-11-02 13:05:00,31.07,31.09,31.05,31.09,45534.0,27.3061,27.3237,27.2886,27.3237,45534.0
2021-11-02 13:10:00,31.09,31.09,31.05,31.08,90178.0,27.3237,27.3237,27.2886,27.3149,90178.0
2021-11-02 13:15:00,31.08,31.11,31.07,31.08,72433.0,27.3149,27.3413,27.3061,27.3149,72433.0
2021-11-02 13:20:00,31.08,31.09,30.98,30.99,103064.0,27.3149,27.3237,27.227,27.2358,103064.0
2021-11-02 13:25:00,30.99,31.0,30.9,30.92,172142.0,27.2358,27.2446,27.1567,27.1743,172142.0
2021-11-02 13:30:00,30.92,30.94,30.88,30.92,126769.0,27.1743,27.1919,27.1392,27.1743,126769.0
2021-11-02 13:35:00,30.92,30.94,30.9,30.94,43825.0,27.1743,27.1919,27.1567,27.1919,43825.0
2021-11-02 13:40:00,30.94,30.95,30.85,30.93,110341.0,27.1919,27.2007,27.1128,27.1831,110341.0
2021-11-02 13:45:00,30.94,30.94,30.91,30.91,39862.0,27.1919,27.1919,27.1655,27.1655,39862.0
2021-11-02 13:50:00,30.91,30.94,30.85,30.87,67201.0,27.1655,27.1919,27.1128,27.1304,67201.0
2021-11-02 13:55:00,30.87,30.9,30.86,30.89,52886.0,27.1304,27.1567,27.1216,27.1479,52886.0
2021-11-02 14:00:00,30.89,30.93,30.88,30.91,43968.0,27.1479,27.1831,27.1392,27.1655,43968.0
2021-11-02 14:05:00,30.92,30.92,30.8,30.82,110922.0,27.1743,27.1743,27.0688,27.0864,110922.0
2021-11-02 14:10:00,30.82,30.86,30.75,30.86,134896.0,27.0864,27.1216,27.0249,27.1216,134896.0
2021-11-02 14:15:00,30.86,30.9,30.84,30.89,49410.0,27.1216,27.1567,27.104,27.1479,49410.0
2021-11-02 14:20:00,30.9,30.92,30.89,30.9,49764.0,27.1567,27.1743,27.1479,27.1567,49764.0
2021-11-02 14:25:00,30.91,30.94,30.89,30.91,59992.0,27.1655,27.1919,27.1479,27.1655,59992.0
2021-11-02 14:30:00,30.92,30.94,30.9,30.94,65554.0,27.1743,27.1919,27.1567,27.1919,65554.0
2021-11-02 14:35:00,30.94,30.95,30.91,30.94,83883.0,27.1919,27.2007,27.1655,27.1919,83883.0
2021-11-02 14:40:00,30.94,30.95,30.93,30.94,61092.0,27.1919,27.2007,27.1831,27.1919,61092.0
2021-11-02 14:45:00,30.93,30.93,30.91,30.93,39121.0,27.1831,27.1831,27.1655,27.1831,39121.0
2021-11-02 14:50:00,30.93,30.94,30.92,30.93,103557.0,27.1831,27.1919,27.1743,27.1831,103557.0
2021-11-02 14:55:00,30.93,30.95,30.91,30.94,181629.0,27.1831,27.2007,27.1655,27.1919,181629.0
2021-11-02 15:00:00,30.94,30.99,30.93,30.99,85665.0,27.1919,27.2358,27.1831,27.2358,85665.0
2021-11-02 15:05:00,30.99,31.03,30.98,31.02,96749.0,27.2358,27.271,27.227,27.2622,96749.0
2021-11-02 15:10:00,31.02,31.02,30.98,31.0,50973.0,27.2622,27.2622,27.227,27.2446,50973.0
2021-11-02 15:15:00,31.0,31.05,31.0,31.05,49358.0,27.2446,27.2886,27.2446,27.2886,49358.0
2021-11-02 15:20:00,31.05,31.07,31.04,31.05,70643.0,27.2886,27.3061,27.2798,27.2886,70643.0
2021-11-02 15:25:00,31.05,31.1,31.04,31.1,51256.0,27.2886,27.3325,27.2798,27.3325,51256.0
2021-11-02 15:30:00,31.1,31.12,31.04,31.05,111234.0,27.3325,27.3501,27.2798,27.2886,111234.0
2021-11-02 15:35:00,31.05,31.06,31.02,31.04,102983.0,27.2886,27.2973,27.2622,27.2798,102983.0
2021-11-02 15:40:00,31.04,31.05,31.02,31.02,108995.0,27.2798,27.2886,27.2622,27.2622,108995.0
2021-11-02 15:45:00,31.03,31.04,30.95,30.98,229543.0,27.271,27.2798,27.2007,27.227,229543.0
2021-11-02 15:50:00,30.98,30.99,30.96,30.96,146403.0,27.227,27.2358,27.2095,27.2095,146403.0
2021-11-02 15:55:00,30.96,31.02,30.96,31.02,326456.0,27.2095,27.2622,27.2095,27.2622,326456.0
2021-11-03 09:30:00,30.9,30.96,30.77,30.92,124267.0,27.1567,27.2095,27.0425,27.1743,124267.0
2021-11-03 09:35:00,30.93,30.94,30.75,30.76,72116.0,27.1831,27.1919,27.0249,27.0337,72116.0
2021-11-03 09:40:00,30.76,30.98,30.75,30.94,73939.0,27.0337,27.227,27.0249,27.1919,73939.0
2021-11-03 09:45:00,30.94,30.97,30.86,30.91,67303.0,27.1919,27.2182,27.1216,27.1655,67303.0
2021-11-03 09:50:00,30.91,31.05,30.91,31.05,83437.0,27.1655,27.2886,27.1655,27.2886,83437.0
2021-11-03 09:55:00,31.04,31.08,30.96,30.98,52766.0,27.2798,27.3149,27.2095,27.227,52766.0
2021-11-03 10:00:00,30.98,31.08,30.96,31.07,48842.0,27.227,27.3149,27.2095,27.3061,48842.0
2021-11-03 10:05:00,31.07,31.16,31.07,31.16,61376.0,27.3061,27.3852,27.3061,27.3852,61376.0
2021-11-03 10:10:00,31.16,31.19,31.11,31.15,51619.0,27.3852,27.4116,27.3413,27.3764,51619.0
2021-11-03 10:15:00,31.14,31.15,31.07,31.07,42254.0,27.3677,27.3764,27.3061,27.3061,42254.0
2021-11-03 10:20:00,31.08,31.13,31.04,31.11,72726.0,27.3149,27.3589,27.2798,27.3413,72726.0
2021-11-03 10:25:00,31.11,31.12,31.07,31.1,66070.0,27.3413,27.3501,27.3061,27.3325,66070.0
2021-11-03 10:30:00,31.11,31.12,31.08,31.11,39125.0,27.3413,27.3501,27.3149,27.3413,39125.0
2021-11-03 10:35:00,31.09,31.13,31.08,31.13,37069.0,27.3237,27.3589,27.3149,27.3589,37069.0
2021-11-03 10:40:00,31.13,31.21,31.13,31.19,46614.0,27.3589,27.4292,27.3589,27.4116,46614.0
2021-11-03 10:45:00,31.18,31.24,31.17,31.24,44828.0,27.4028,27.4555,27.394,27.4555,44828.0
2021-11-03 10:50:00,31.23,31.28,31.22,31.28,74645.0,27.4468,27.4907,27.438,27.4907,74645.0
2021-11-03 10:55:00,31.29,31.31,31.22,31.23,56683.0,27.4995,27.5171,27.438,27.4468,56683.0
2021-11-03 11:00:00,31.22,31.27,31.21,31.21,41594.0,27.438,27.4819,27.4292,27.4292,41594.0
2021-11-03 11:05:00,31.21,31.22,31.18,31.19,37867.0,27.4292,27.438,27.4028,27.4116,37867.0
2021-11-03 11:10:00,31.19,31.25,31.16,31.24,89193.0,27.4116,27.4643,27.3852,27.4555,89193.0
2021-11-03 11:15:00,31.24,31.3,31.23,31.29,43646.0,27.4555,27.5083,27.4468,27.4995,43646.0
2021-11-03 11:20:00,31.29,31.33,31.26,31.27,44880.0,27.4995,27.5346,27.4731,27.4819,44880.0
2021-11-03 11:25:00,31.26,31.3,31.25,31.29,26046.0,27.4731,27.5083,27.4643,27.4995,26046.0
2021-11-03 11:30:00,31.29,31.38,31.29,31.31,109655.0,27.4995,27.5786,27.4995,27.5171,109655.0
2021-11-03 11:35:00,31.31,31.31,31.27,31.28,27371.0,27.5171,27.5171,27.4819,27.4907,27371.0
2021-11-03 11:40:00,31.29,31.29,31.25,31.28,18012.0,27.4995,27.4995,27.4643,27.4907,18012.0
2021-11-03 11:45:00,31.28,31.33,31.27,31.31,43641.0,27.4907,27.5346,27.4819,27.5171,43641.0
2021-11-03 11:50:00,31.32,31.36,31.31,31.35,40021.0,27.5258,27.561,27.5171,27.5522,40021.0
2021-11-03 11:55:00,31.34,31.35,31.28,31.31,32174.0,27.5434,27.5522,27.4907,27.5171,32174.0
2021-11-03 12:00:00,31.31,31.33,31.31,31.32,14148.0,27.5171,27.5346,27.5171,27.5258,14148.0
2021-11-03 12:05:00,31.32,31.32,31.23,31.23,37762.0,27.5258,27.5258,27.4468,27.4468,37762.0
2021-11-03 12:10:00,31.23,31.23,31.19,31.2,25885.0,27.4468,27.4468,27.4116,27.4204,25885.0
2021-11-03 12:15:00,31.19,31.2,31.1,31.11,108597.0,27.4116,27.4204,27.3325,27.3413,108597.0
2021-11-03 12:20:00,31.11,31.15,31.05,31.05,56254.0,27.3413,27.3764,27.2886,27.2886,56254.0
2021-11-03 12:25:00,31.05,31.11,31.05,31.1,39232.0,27.2886,27.3413,27.2886,27.3325,39232.0
2021-11-03 12:30:00,31.09,31.12,31.09,31.11,27144.0,27.3237,27.3501,27.3237,27.3413,27144.0
2021-11-03 12:35:00,31.1,31.11,31.09,31.1,19983.0,27.3325,27.3413,27.3237,27.3325,19983.0
2021-11-03 12:40:00,31.1,31.11,31.06,31.06,40108.0,27.3325,27.3413,27.2973,27.2973,40108.0
2021-11-03 12:45:00,31.06,31.06,30.98,30.98,39698.0,27.2973,27.2973,27.227,27.227,39698.0
2021-11-03 12:50:00,30.98,31.0,30.97,30.97,31411.0,27.227,27.2446,27.2182,27.2182,31411.0
2021-11-03 12:55:00,30.96,31.0,30.96,30.99,23604.0,27.2095,27.2446,27.2095,27.2358,23604.0
2021-11-03 13:00:00,30.99,31.02,30.97,30.99,30720.0,27.2358,27.2622,27.2182,27.2358,30720.0
2021-11-03 13:05:00,30.99,31.04,30.99,31.0,49255.0,27.2358,27.2798,27.2358,27.2446,49255.0
2021-11-03 13:10:00,31.0,31.02,30.98,31.02,12481.0,27.2446,27.2622,27.227,27.2622,12481.0
2021-11-03 13:15:00,31.02,31.03,31.01,31.03,9654.0,27.2622,27.271,27.2534,27.271,9654.0
2021-11-03 13:20:00,31.04,31.08,31.02,31.03,42948.0,27.2798,27.3149,27.2622,27.271,42948.0
2021-11-03 13:25:00,31.03,31.04,31.01,31.02,18588.0,27.271,27.2798,27.2534,27.2622,18588.0
2021-11-03 13:30:00,31.02,31.05,30.99,30.99,55383.0,27.2622,27.2886,27.2358,27.2358,55383.0
2021-11-03 13:35:00,30.99,31.01,30.99,31.01,10018.0,27.2358,27.2534,27.2358,27.2534,10018.0
2021-11-03 13:40:00,31.01,31.03,30.99,31.0,43758.0,27.2534,27.271,27.2358,27.2446,43758.0
2021-11-03 13:45:00,31.0,31.0,30.92,30.95,45222.0,27.2446,27.2446,27.1743,27.2007,45222.0
2021-11-03 13:50:00,30.94,30.96,30.93,30.96,20317.0,27.1919,27.2095,27.1831,27.2095,20317.0
2021-11-03 13:55:00,30.96,30.97,30.93,30.97,33213.0,27.2095,27.2182,27.1831,27.2182,33213.0
2021-11-03 14:00:00,30.96,31.13,30.95,31.09,43452.0,27.2095,27.3589,27.2007,27.3237,43452.0
2021-11-03 14:05:00,31.1,31.12,31.04,31.07,21842.0,27.3325,27.3501,27.2798,27.3061,21842.0
2021-11-03 14:10:00,31.07,31.12,31.04,31.12,44831.0,27.3061,27.3501,27.2798,27.3501,44831.0
2021-11-03 14:15:00,31.13,31.18,31.12,31.18,29364.0,27.3589,27.4028,27.3501,27.4028,29364.0
2021-11-03 14:20:00,31.17,31.2,31.16,31.2,27546.0,27.394,27.4204,27.3852,27.4204,27546.0
2021-11-03 14:25:00,31.2,31.21,31.15,31.17,40096.0,27.4204,27.4292,27.3764,27.394,40096.0
2021-11-03 14:30:00,31.16,31.17,31.1,31.17,41947.0,27.3852,27.394,27.3325,27.394,41947.0
2021-11-03 14:35:00,31.17,31.23,31.17,31.21,68384.0,27.394,27.4468,27.394,27.4292,68384.0
2021-11-03 14:40:00,31.22,31.26,31.2,31.25,58348.0,27.438,27.4731,27.4204,27.4643,58348.0
2021-11-03 14:45:00,31.25,31.28,31.23,31.28,59684.0,27.4643,27.4907,27.4468,27.4907,59684.0
2021-11-03 14:50:00,31.28,31.33,31.26,31.29,44325.0,27.4907,27.5346,27.4731,27.4995,44325.0
2021-11-03 14:55:00,31.29,31.31,31.21,31.24,57459.0,27.4995,27.5171,27.4292,27.4555,57459.0
2021-11-03 15:00:00,31.24,31.29,31.22,31.26,49707.0,27.4555,27.4995,27.438,27.4731,49707.0
2021-11-03 15:05:00,31.26,31.31,31.25,31.3,48437.0,27.4731,27.5171,27.4643,27.5083,48437.0
2021-11-03 15:10:00,31.29,31.32,31.28,31.28,37589.0,27.4995,27.5258,27.4907,27.4907,37589.0
2021-11-03 15:15:00,31.29,31.29,31.25,31.25,43500.0,27.4995,27.4995,27.4643,27.4643,43500.0
2021-11-03 15:20:00,31.26,31.26,31.21,31.26,50513.0,27.4731,27.4731,27.4292,27.4731,50513.0
2021-11-03 15:25:00,31.26,31.27,31.23,31.25,66114.0,27.4731,27.4819,27.4468,27.4643,66114.0
2021-11-03 15:30:00,31.25,31.26,31.19,31.22,65928.0,27.4643,27.4731,27.4116,27.438,65928.0
2021-11-03 15:35:00,31.21,31.23,31.18,31.23,104626.0,27.4292,27.4468,27.4028,27.4468,104626.0
2021-11-03 15:40:00,31.23,31.28,31.22,31.28,59014.0,27.4468,27.4907,27.438,27.4907,59014.0
2021-11-03 15:45:00,31.27,31.28,31.21,31.24,144148.0,27.4819,27.4907,27.4292,27.4555,144148.0
2021-11-03 15:50:00,31.24,31.27,31.2,31.27,187619.0,27.4555,27.4819,27.4204,27.4819,187619.0
2021-11-03 15:55:00,31.27,31.29,31.21,31.25,668953.0,27.4819,27.4995,27.4292,27.4643,668953.0
2021-11-04 09:30:00,31.29,31.42,31.27,31.39,130554.0,27.4995,27.6137,27.4819,27.5874,130554.0
2021-11-04 09:35:00,31.37,31.46,31.36,31.38,44583.0,27.5698,27.6489,27.561,27.5786,44583.0
2021-11-04 09:40:00,31.38,31.43,31.36,31.39,56905.0,27.5786,27.6225,27.561,27.5874,56905.0
2021-11-04 09:45:00,31.39,31.47,31.38,31.42,57574.0,27.5874,27.6577,27.5786,27.6137,57574.0
2021-11-04 09:50:00,31.41,31.56,31.41,31.54,78252.0,27.6049,27.7368,27.6049,27.7192,78252.0
2021-11-04 09:55:00,31.54,31.54,31.47,31.49,130801.0,27.7192,27.7192,27.6577,27.6753,130801.0
2021-11-04 10:00:00,31.49,31.55,31.46,31.54,41645.0,27.6753,27.728,27.6489,27.7192,41645.0
2021-11-04 10:05:00,31.54,31.62,31.53,31.59,51686.0,27.7192,27.7895,27.7104,27.7631,51686.0
2021-11-04 10:10:00,31.6,31.65,31.59,31.61,29459.0,27.7719,27.8159,27.7631,27.7807,29459.0
2021-11-04 10:15:00,31.61,31.64,31.57,31.6,44590.0,27.7807,27.8071,27.7456,27.7719,44590.0
2021-11-04 10:20:00,31.59,31.59,31.52,31.52,34354.0,27.7631,27.7631,27.7016,27.7016,34354.0
2021-11-04 10:25:00,31.53,31.55,31.47,31.54,42996.0,27.7104,27.728,27.6577,27.7192,42996.0
2021-11-04 10:30:00,31.55,31.6,31.53,31.6,32408.0,27.728,27.7719,27.7104,27.7719,32408.0
2021-11-04 10:35:00,31.6,31.6,31.4,31.42,222412.0,27.7719,27.7719,27.5962,27.6137,222412.0
2021-11-04 10:40:00,31.42,31.44,31.37,31.4,56568.0,27.6137,27.6313,27.5698,27.5962,56568.0
2021-11-04 10:45:00,31.4,31.42,31.34,31.38,52017.0,27.5962,27.6137,27.5434,27.5786,52017.0
2021-11-04 10:50:00,31.38,31.4,31.36,31.38,20735.0,27.5786,27.5962,27.561,27.5786,20735.0
2021-11-04 10:55:00,31.38,31.38,31.31,31.34,25883.0,27.5786,27.5786,27.5171,27.5434,25883.0
2021-11-04 11:00:00,31.34,31.36,31.29,31.3,38219.0,27.5434,27.561,27.4995,27.5083,38219.0
2021-11-04 11:05:00,31.31,31.31,31.2,31.26,55295.0,27.5171,27.5171,27.4204,27.4731,55295.0
2021-11-04 11:10:00,31.25,31.3,31.21,31.29,44860.0,27.4643,27.5083,27.4292,27.4995,44860.0
2021-11-04 11:15:00,31.28,31.29,31.24,31.29,23222.0,27.4907,27.4995,27.4555,27.4995,23222.0
2021-11-04 11:20:00,31.29,31.29,31.17,31.2,49330.0,27.4995,27.4995,27.394,27.4204,49330.0
2021-11-04 11:25:00,31.2,31.25,31.17,31.24,38480.0,27.4204,27.4643,27.394,27.4555,38480.0
2021-11-04 11:30:00,31.23,31.25,31.2,31.25,37163.0,27.4468,27.4643,27.4204,27.4643,37163.0
2021-11-04 11:35:00,31.25,31.28,31.24,31.26,43487.0,27.4643,27.4907,27.4555,27.4731,43487.0
2021-11-04 11:40:00,31.26,31.27,31.21,31.25,39490.0,27.4731,27.4819,27.4292,27.4643,39490.0
2021-11-04 11:45:00,31.25,31.29,31.24,31.28,25992.0,27.4643,27.4995,27.4555,27.4907,25992.0
2021-11-04 11:50:00,31.28,31.31,31.26,31.31,40788.0,27.4907,27.5171,27.4731,27.5171,40788.0
2021-11-04 11:55:00,31.31,31.39,31.3,31.39,20655.0,27.5171,27.5874,27.5083,27.5874,20655.0
2021-11-04 12:00:00,31.38,31.38,31.33,31.38,37907.0,27.5786,27.5786,27.5346,27.5786,37907.0
2021-11-04 12:05:00,31.38,31.38,31.33,31.35,42416.0,27.5786,27.5786,27.5346,27.5522,42416.0
2021-11-04 12:10:00,31.35,31.36,31.33,31.36,44744.0,27.5522,27.561,27.5346,27.561,44744.0
2021-11-04 12:15:00,31.35,31.35,31.31,31.34,29575.0,27.5522,27.5522,27.5171,27.5434,29575.0
2021-11-04 12:20:00,31.34,31.34,31.29,31.29,21908.0,27.5434,27.5434,27.4995,27.4995,21908.0
2021-11-04 12:25:00,31.3,31.34,31.29,31.32,36249.0,27.5083,27.5434,27.4995,27.5258,36249.0
2021-11-04 12:30:00,31.33,31.35,31.31,31.35,23753.0,27.5346,27.5522,27.5171,27.5522,23753.0
2021-11-04 12:35:00,31.36,31.36,31.34,31.35,8559.0,27.561,27.561,27.5434,27.5522,8559.0
2021-11-04 12:40:00,31.35,31.37,31.34,31.36,28389.0,27.5522,27.5698,27.5434,27.561,28389.0
2021-11-04 12:45:00,31.36,31.36,31.33,31.35,23895.0,27.561,27.561,27.5346,27.5522,23895.0
2021-11-04 12:50:00,31.35,31.37,31.34,31.34,24522.0,27.5522,27.5698,27.5434,27.5434,24522.0
2021-11-04 12:55:00,31.35,31.38,31.34,31.35,22093.0,27.5522,27.5786,27.5434,27.5522,22093.0
2021-11-04 13:00:00,31.36,31.37,31.33,31.33,26818.0,27.561,27.5698,27.5346,27.5346,26818.0
2021-11-04 13:05:00,31.34,31.35,31.33,31.34,22855.0,27.5434,27.5522,27.5346,27.5434,22855.0
2021-11-04 13:10:00,31.35,31.37,31.34,31.36,34381.0,27.5522,27.5698,27.5434,27.561,34381.0
2021-11-04 13:15:00,31.36,31.38,31.35,31.37,16971.0,27.561,27.5786,27.5522,27.5698,16971.0
2021-11-04 13:20:00,31.37,31.39,31.35,31.38,41662.0,27.5698,27.5874,27.5522,27.5786,41662.0
2021-11-04 13:25:00,31.38,31.4,31.36,31.39,30413.0,27.5786,27.5962,27.561,27.5874,30413.0
2021-11-04 13:30:00,31.39,31.42,31.39,31.4,30974.0,27.5874,27.6137,27.5874,27.5962,30974.0
2021-11-04 13:35:00,31.39,31.41,31.37,31.41,35895.0,27.5874,27.6049,27.5698,27.6049,35895.0
2021-11-04 13:40:00,31.41,31.44,31.39,31.44,21865.0,27.6049,27.6313,27.5874,27.6313,21865.0
2021-11-04 13:45:00,31.43,31.43,31.37,31.37,53061.0,27.6225,27.6225,27.5698,27.5698,53061.0
2021-11-04 13:50:00,31.37,31.39,31.36,31.38,15338.0,27.5698,27.5874,27.561,27.5786,15338.0
2021-11-04 13:55:00,31.37,31.38,31.36,31.37,35806.0,27.5698,27.5786,27.561,27.5698,35806.0
2021-11-04 14:00:00,31.37,31.38,31.27,31.27,54275.0,27.5698,27.5786,27.4819,27.4819,54275.0
2021-11-04 14:05:00,31.27,31.32,31.24,31.32,51453.0,27.4819,27.5258,27.4555,27.5258,51453.0
2021-11-04 14:10:00,31.32,31.32,31.28,31.28,23659.0,27.5258,27.5258,27.4907,27.4907,23659.0
2021-11-04 14:15:00,31.29,31.3,31.25,31.27,30258.0,27.4995,27.5083,27.4643,27.4819,30258.0
2021-11-04 14:20:00,31.27,31.27,31.22,31.25,42832.0,27.4819,27.4819,27.438,27.4643,42832.0
2021-11-04 14:25:00,31.25,31.26,31.2,31.21,46531.0,27.4643,27.4731,27.4204,27.4292,46531.0
2021-11-04 14:30:00,31.21,31.22,31.18,31.21,30157.0,27.4292,27.438,27.4028,27.4292,30157.0
2021-11-04 14:35:00,31.2,31.22,31.19,31.21,43904.0,27.4204,27.438,27.4116,27.4292,43904.0
2021-11-04 14:40:00,31.21,31.23,31.2,31.21,25204.0,27.4292,27.4468,27.4204,27.4292,25204.0
2021-11-04 14:45:00,31.21,31.21,31.14,31.15,40726.0,27.4292,27.4292,27.3677,27.3764,40726.0
2021-11-04 14:50:00,31.14,31.16,31.12,31.13,38999.0,27.3677,27.3852,27.3501,27.3589,38999.0
2021-11-04 14:55:00,31.13,31.16,31.12,31.13,44261.0,27.3589,27.3852,27.3501,27.3589,44261.0
2021-11-04 15:00:00,31.12,31.19,31.11,31.19,55655.0,27.3501,27.4116,27.3413,27.4116,55655.0
2021-11-04 15:05:00,31.19,31.2,31.17,31.19,30574.0,27.4116,27.4204,27.394,27.4116,30574.0
2021-11-04 15:10:00,31.2,31.25,31.19,31.25,37253.0,27.4204,27.4643,27.4116,27.4643,37253.0
2021-11-04 15:15:00,31.25,31.27,31.24,31.27,49879.0,27.4643,27.4819,27.4555,27.4819,49879.0
2021-11-04 15:20:00,31.27,31.29,31.25,31.26,59988.0,27.4819,27.4995,27.4643,27.4731,59988.0
2021-11-04 15:25:00,31.25,31.28,31.22,31.22,28830.0,27.4643,27.4907,27.438,27.438,28830.0
2021-11-04 15:30:00,31.23,31.24,31.2,31.21,44698.0,27.4468,27.4555,27.4204,27.4292,44698.0
2021-11-04 15:35:00,31.21,31.22,31.18,31.18,50907.0,27.4292,27.438,27.4028,27.4028,50907.0
2021-11-04 15:40:00,31.19,31.2,31.16,31.2,81601.0,27.4116,27.4204,27.3852,27.4204,81601.0
2021-11-04 15:45:00,31.19,31.27,31.19,31.26,242747.0,27.4116,27.4819,27.4116,27.4731,242747.0
2021-11-04 15:50:00,31.26,31.29,31.25,31.29,149039.0,27.4731,27.4995,27.4643,27.4995,149039.0
2021-11-04 15:55:00,31.28,31.33,31.27,31.33,337755.0,27.4907,27.5346,27.4819,27.5346,337755.0
2021-11-05 09:30:00,31.59,31.73,31.5,31.69,114016.0,27.7631,27.8862,27.684,27.851,114016.0
2021-11-05 09:35:00,31.7,31.75,31.6,31.6,56044.0,27.8598,27.9038,27.7719,27.7719,56044.0
2021-11-05 09:40:00,31.61,31.81,31.58,31.81,83134.0,27.7807,27.9565,27.7544,27.9565,83134.0
2021-11-05 09:45:00,31.82,31.86,31.77,31.85,72400.0,27.9653,28.0004,27.9213,27.9916,72400.0
2021-11-05 09:50:00,31.86,31.89,31.82,31.87,75969.0,28.0004,28.0268,27.9653,28.0092,75969.0
2021-11-05 09:55:00,31.86,31.91,31.78,31.79,77250.0,28.0004,28.0444,27.9301,27.9389,77250.0
2021-11-05 10:00:00,31.78,31.82,31.7,31.75,88608.0,27.9301,27.9653,27.8598,27.9038,88608.0
2021-11-05 10:05:00,31.75,31.76,31.7,31.71,53974.0,27.9038,27.9125,27.8598,27.8686,53974.0
2021-11-05 10:10:00,31.71,31.75,31.68,31.71,59987.0,27.8686,27.9038,27.8422,27.8686,59987.0
2021-11-05 10:15:00,31.71,31.73,31.65,31.69,132750.0,27.8686,27.8862,27.8159,27.851,132750.0
2021-11-05 10:20:00,31.69,31.72,31.61,31.71,231521.0,27.851,27.8774,27.7807,27.8686,231521.0
2021-11-05 10:25:00,31.71,31.82,31.7,31.8,92255.0,27.8686,27.9653,27.8598,27.9477,92255.0
2021-11-05 10:30:00,31.8,31.85,31.79,31.81,77800.0,27.9477,27.9916,27.9389,27.9565,77800.0
2021-11-05 10:35:00,31.81,31.86,31.8,31.83,61817.0,27.9565,28.0004,27.9477,27.9741,61817.0
2021-11-05 10:40:00,31.83,31.84,31.75,31.77,79423.0,27.9741,27.9829,27.9038,27.9213,79423.0
2021-11-05 10:45:00,31.77,31.8,31.74,31.8,68531.0,27.9213,27.9477,27.895,27.9477,68531.0
2021-11-05 10:50:00,31.8,31.81,31.76,31.76,64616.0,27.9477,27.9565,27.9125,27.9125,64616.0
2021-11-05 10:55:00,31.77,31.8,31.74,31.79,66490.0,27.9213,27.9477,27.895,27.9389,66490.0
2021-11-05 11:00:00,31.79,31.8,31.75,31.79,46762.0,27.9389,27.9477,27.9038,27.9389,46762.0
2021-11-05 11:05:00,31.79,31.8,31.74,31.75,54560.0,27.9389,27.9477,27.895,27.9038,54560.0
2021-11-05 11:10:00,31.75,31.75,31.7,31.71,81538.0,27.9038,27.9038,27.8598,27.8686,81538.0
2021-11-05 11:15:00,31.71,31.76,31.7,31.76,159157.0,27.8686,27.9125,27.8598,27.9125,159157.0
2021-11-05 11:20:00,31.76,31.78,31.71,31.76,48994.0,27.9125,27.9301,27.8686,27.9125,48994.0
2021-11-05 11:25:00,31.76,31.78,31.75,31.76,44307.0,27.9125,27.9301,27.9038,27.9125,44307.0
2021-11-05 11:30:00,31.76,31.79,31.73,31.77,106228.0,27.9125,27.9389,27.8862,27.9213,106228.0
2021-11-05 11:35:00,31.78,31.8,31.75,31.79,45539.0,27.9301,27.9477,27.9038,27.9389,45539.0
2021-11-05 11:40:00,31.78,31.85,31.78,31.82,64647.0,27.9301,27.9916,27.9301,27.9653,64647.0
2021-11-05 11:45:00,31.82,31.84,31.8,31.83,28669.0,27.9653,27.9829,27.9477,27.9741,28669.0
2021-11-05 11:50:00,31.83,31.85,31.79,31.79,38812.0,27.9741,27.9916,27.9389,27.9389,38812.0
2021-11-05 11:55:00,31.79,31.82,31.77,31.78,43023.0,27.9389,27.9653,27.9213,27.9301,43023.0
2021-11-05 12:00:00,31.79,31.79,31.73,31.74,43448.0,27.9389,27.9389,27.8862,27.895,43448.0
2021-11-05 12:05:00,31.73,31.73,31.7,31.71,38203.0,27.8862,27.8862,27.8598,27.8686,38203.0
2021-11-05 12:10:00,31.71,31.72,31.68,31.7,17857.0,27.8686,27.8774,27.8422,27.8598,17857.0
2021-11-05 12:15:00,31.71,31.74,31.67,31.68,35379.0,27.8686,27.895,27.8334,27.8422,35379.0
2021-11-05 12:20:00,31.68,31.68,31.65,31.67,15052.0,27.8422,27.8422,27.8159,27.8334,15052.0
2021-11-05 12:25:00,31.65,31.66,31.63,31.64,26620.0,27.8159,27.8247,27.7983,27.8071,26620.0
2021-11-05 12:30:00,31.64,31.65,31.62,31.62,29063.0,27.8071,27.8159,27.7895,27.7895,29063.0
2021-11-05 12:35:00,31.63,31.63,31.55,31.59,28394.0,27.7983,27.7983,27.728,27.7631,28394.0
2021-11-05 12:40:00,31.59,31.6,31.55,31.56,41165.0,27.7631,27.7719,27.728,27.7368,41165.0
2021-11-05 12:45:00,31.55,31.56,31.53,31.55,25195.0,27.728,27.7368,27.7104,27.728,25195.0
2021-11-05 12:50:00,31.55,31.61,31.52,31.6,39934.0,27.728,27.7807,27.7016,27.7719,39934.0
2021-11-05 12:55:00,31.6,31.67,31.6,31.67,27200.0,27.7719,27.8334,27.7719,27.8334,27200.0
2021-11-05 13:00:00,31.67,31.67,31.64,31.67,24582.0,27.8334,27.8334,27.8071,27.8334,24582.0
2021-11-05 13:05:00,31.67,31.67,31.63,31.64,26522.0,27.8334,27.8334,27.7983,27.8071,26522.0
2021-11-05 13:10:00,31.64,31.64,31.6,31.61,61901.0,27.8071,27.8071,27.7719,27.7807,61901.0
2021-11-05 13:15:00,31.6,31.66,31.59,31.66,36986.0,27.7719,27.8247,27.7631,27.8247,36986.0
2021-11-05 13:20:00,31.66,31.69,31.65,31.65,34321.0,27.8247,27.851,27.8159,27.8159,34321.0
2021-11-05 13:25:00,31.65,31.65,31.57,31.57,40054.0,27.8159,27.8159,27.7456,27.7456,40054.0
2021-11-05 13:30:00,31.57,31.71,31.56,31.71,50939.0,27.7456,27.8686,27.7368,27.8686,50939.0
2021-11-05 13:35:00,31.71,31.71,31.66,31.69,41818.0,27.8686,27.8686,27.8247,27.851,41818.0
2021-11-05 13:40:00,31.69,31.69,31.65,31.65,41428.0,27.851,27.851,27.8159,27.8159,41428.0
2021-11-05 13:45:00,31.64,31.65,31.56,31.62,55575.0,27.8071,27.8159,27.7368,27.7895,55575.0
2021-11-05 13:50:00,31.62,31.68,31.61,31.68,28778.0,27.7895,27.8422,27.7807,27.8422,28778.0
2021-11-05 13:55:00,31.69,31.71,31.67,31.7,37518.0,27.851,27.8686,27.8334,27.8598,37518.0
2021-11-05 14:00:00,31.69,31.69,31.66,31.67,24588.0,27.851,27.851,27.8247,27.8334,24588.0
2021-11-05 14:05:00,31.67,31.71,31.66,31.69,28322.0,27.8334,27.8686,27.8247,27.851,28322.0
2021-11-05 14:10:00,31.68,31.72,31.67,31.69,30978.0,27.8422,27.8774,27.8334,27.851,30978.0
2021-11-05 14:15:00,31.68,31.74,31.67,31.71,49210.0,27.8422,27.895,27.8334,27.8686,49210.0
2021-11-05 14:20:00,31.71,31.74,31.67,31.68,59665.0,27.8686,27.895,27.8334,27.8422,59665.0
2021-11-05 14:25:00,31.69,31.77,31.69,31.77,26353.0,27.851,27.9213,27.851,27.9213,26353.0
2021-11-05 14:30:00,31.77,31.84,31.75,31.84,450725.0,27.9213,27.9829,27.9038,27.9829,450725.0
2021-11-05 14:35:00,31.83,31.9,31.78,31.85,273520.0,27.9741,28.0356,27.9301,27.9916,273520.0
2021-11-05 14:40:00,31.85,31.95,31.8,31.84,643484.0,27.9916,28.0795,27.9477,27.9829,643484.0
2021-11-05 14:45:00,31.85,31.94,31.84,31.93,141333.0,27.9916,28.0707,27.9829,28.062,141333.0
2021-11-05 14:50:00,31.94,31.98,31.91,31.94,129177.0,28.0707,28.1059,28.0444,28.0707,129177.0
2021-11-05 14:55:00,31.94,31.97,31.94,31.96,26149.0,28.0707,28.0971,28.0707,28.0883,26149.0
2021-11-05 15:00:00,31.97,31.98,31.91,31.94,105773.0,28.0971,28.1059,28.0444,28.0707,105773.0
2021-11-05 15:05:00,31.94,31.95,31.92,31.95,48858.0,28.0707,28.0795,28.0532,28.0795,48858.0
2021-11-05 15:10:00,31.95,31.96,31.92,31.93,63743.0,28.0795,28.0883,28.0532,28.062,63743.0
2021-11-05 15:15:00,31.93,31.97,31.92,31.96,48450.0,28.062,28.0971,28.0532,28.0883,48450.0
2021-11-05 15:20:00,31.96,31.98,31.93,31.94,66476.0,28.0883,28.1059,28.062,28.0707,66476.0
2021-11-05 15:25:00,31.94,31.96,31.9,31.94,60636.0,28.0707,28.0883,28.0356,28.0707,60636.0
2021-11-05 15:30:00,31.94,32.0,31.93,31.99,94760.0,28.0707,28.1235,28.062,28.1147,94760.0
2021-11-05 15:35:00,31.99,32.04,31.98,32.0,218845.0,28.1147,28.1586,28.1059,28.1235,218845.0
2021-11-05 15:40:00,32.0,32.01,31.93,31.93,128140.0,28.1235,28.1323,28.062,28.062,128140.0
2021-11-05 15:45:00,31.94,31.98,31.92,31.95,118357.0,28.0707,28.1059,28.0532,28.0795,118357.0
2021-11-05 15:50:00,31.95,32.0,31.94,31.96,197216.0,28.0795,28.1235,28.0707,28.0883,197216.0
2021-11-05 15:55:00,31.96,31.98,31.92,31.94,348973.0,28.0883,28.1059,28.0532,28.0707,348973.0
2021-11-08 09:30:00,31.9,32.28,31.82,32.09,200818.0,28.0356,28.3696,27.9653,28.2026,200818.0
2021-11-08 09:35:00,32.1,32.21,32.1,32.1,71962.0,28.2114,28.308,28.2114,28.2114,71962.0
2021-11-08 09:40:00,32.1,32.16,32.0,32.12,122246.0,28.2114,28.2641,28.1235,28.2289,122246.0
2021-11-08 09:45:00,32.13,32.17,32.02,32.16,105672.0,28.2377,28.2729,28.141,28.2641,105672.0
2021-11-08 09:50:00,32.16,32.16,32.06,32.06,100062.0,28.2641,28.2641,28.1762,28.1762,100062.0
2021-11-08 09:55:00,32.05,32.06,31.88,31.97,76112.0,28.1674,28.1762,28.018,28.0971,76112.0
2021-11-08 10:00:00,31.97,31.97,31.8,31.83,76912.0,28.0971,28.0971,27.9477,27.9741,76912.0
2021-11-08 10:05:00,31.83,31.86,31.78,31.81,97030.0,27.9741,28.0004,27.9301,27.9565,97030.0
2021-11-08 10:10:00,31.81,31.92,31.81,31.89,107832.0,27.9565,28.0532,27.9565,28.0268,107832.0
2021-11-08 10:15:00,31.88,31.97,31.87,31.94,40726.0,28.018,28.0971,28.0092,28.0707,40726.0
2021-11-08 10:20:00,31.94,31.97,31.91,31.95,41151.0,28.0707,28.0971,28.0444,28.0795,41151.0
2021-11-08 10:25:00,31.95,32.03,31.94,31.99,51862.0,28.0795,28.1498,28.0707,28.1147,51862.0
2021-11-08 10:30:00,31.99,32.02,31.98,31.99,45422.0,28.1147,28.141,28.1059,28.1147,45422.0
2021-11-08 10:35:00,31.99,32.05,31.98,32.02,69313.0,28.1147,28.1674,28.1059,28.141,69313.0
2021-11-08 10:40:00,32.01,32.08,31.97,32.07,116708.0,28.1323,28.1938,28.0971,28.185,116708.0
2021-11-08 10:45:00,32.08,32.12,32.03,32.09,73596.0,28.1938,28.2289,28.1498,28.2026,73596.0
2021-11-08 10:50:00,32.09,32.11,32.01,32.02,86796.0,28.2026,28.2201,28.1323,28.141,86796.0
2021-11-08 10:55:00,32.01,32.08,32.0,32.04,150759.0,28.1323,28.1938,28.1235,28.1586,150759.0
2021-11-08 11:00:00,32.03,32.05,32.01,32.05,52857.0,28.1498,28.1674,28.1323,28.1674,52857.0
2021-11-08 11:05:00,32.05,32.07,32.02,32.07,60582.0,28.1674,28.185,28.141,28.185,60582.0
2021-11-08 11:10:00,32.07,32.09,32.05,32.07,40040.0,28.185,28.2026,28.1674,28.185,40040.0
2021-11-08 11:15:00,32.07,32.11,32.03,32.08,34889.0,28.185,28.2201,28.1498,28.1938,34889.0
2021-11-08 11:20:00,32.08,32.09,32.04,32.07,36518.0,28.1938,28.2026,28.1586,28.185,36518.0
2021-11-08 11:25:00,32.07,32.12,32.06,32.09,49456.0,28.185,28.2289,28.1762,28.2026,49456.0
2021-11-08 11:30:00,32.09,32.12,32.08,32.11,45996.0,28.2026,28.2289,28.1938,28.2201,45996.0
2021-11-08 11:35:00,32.11,32.14,32.08,32.09,35952.0,28.2201,28.2465,28.1938,28.2026,35952.0
2021-11-08 11:40:00,32.09,32.13,32.08,32.11,37351.0,28.2026,28.2377,28.1938,28.2201,37351.0
2021-11-08 11:45:00,32.1,32.16,32.1,32.16,53786.0,28.2114,28.2641,28.2114,28.2641,53786.0
2021-11-08 11:50:00,32.15,32.19,32.14,32.16,46407.0,28.2553,28.2905,28.2465,28.2641,46407.0
2021-11-08 11:55:00,32.16,32.16,32.1,32.1,28675.0,28.2641,28.2641,28.2114,28.2114,28675.0
2021-11-08 12:00:00,32.1,32.13,32.07,32.09,49218.0,28.2114,28.2377,28.185,28.2026,49218.0
2021-11-08 12:05:00,32.09,32.12,32.08,32.1,41001.0,28.2026,28.2289,28.1938,28.2114,41001.0
2021-11-08 12:10:00,32.09,32.1,32.03,32.04,42032.0,28.2026,28.2114,28.1498,28.1586,42032.0
2021-11-08 12:15:00,32.04,32.06,32.03,32.05,23040.0,28.1586,28.1762,28.1498,28.1674,23040.0
2021-11-08 12:20:00,32.05,32.07,32.03,32.04,29831.0,28.1674,28.185,28.1498,28.1586,29831.0
2021-11-08 12:25:00,32.03,32.05,32.0,32.0,38602.0,28.1498,28.1674,28.1235,28.1235,38602.0
2021-11-08 12:30:00,32.01,32.01,31.95,31.99,51185.0,28.1323,28.1323,28.0795,28.1147,51185.0
2021-11-08 12:35:00,31.99,32.01,31.97,31.97,22427.0,28.1147,28.1323,28.0971,28.0971,22427.0
2021-11-08 12:40:00,31.97,31.98,31.91,31.92,31262.0,28.0971,28.1059,28.0444,28.0532,31262.0
2021-11-08 12:45:00,31.91,31.93,31.87,31.9,50262.0,28.0444,28.062,28.0092,28.0356,50262.0
2021-11-08 12:50:00,31.89,31.91,31.87,31.88,36573.0,28.0268,28.0444,28.0092,28.018,36573.0
2021-11-08 12:55:00,31.89,31.89,31.87,31.89,27291.0,28.0268,28.0268,28.0092,28.0268,27291.0
2021-11-08 13:00:00,31.89,31.89,31.86,31.87,24877.0,28.0268,28.0268,28.0004,28.0092,24877.0
2021-11-08 13:05:00,31.87,31.88,31.83,31.84,44655.0,28.0092,28.018,27.9741,27.9829,44655.0
2021-11-08 13:10:00,31.85,31.9,31.84,31.85,36182.0,27.9916,28.0356,27.9829,27.9916,36182.0
2021-11-08 13:15:00,31.86,31.86,31.8,31.82,42661.0,28.0004,28.0004,27.9477,27.9653,42661.0
2021-11-08 13:20:00,31.82,31.85,31.81,31.84,30581.0,27.9653,27.9916,27.9565,27.9829,30581.0
2021-11-08 13:25:00,31.84,31.85,31.78,31.78,28038.0,27.9829,27.9916,27.9301,27.9301,28038.0
2021-11-08 13:30:00,31.78,31.8,31.75,31.75,67358.0,27.9301,27.9477,27.9038,27.9038,67358.0
2021-11-08 13:35:00,31.75,31.76,31.73,31.76,29934.0,27.9038,27.9125,27.8862,27.9125,29934.0
2021-11-08 13:40:00,31.76,31.78,31.71,31.74,76851.0,27.9125,27.9301,27.8686,27.895,76851.0
2021-11-08 13:45:00,31.73,31.75,31.71,31.74,41406.0,27.8862,27.9038,27.8686,27.895,41406.0
2021-11-08 13:50:00,31.74,31.75,31.7,31.71,65702.0,27.895,27.9038,27.8598,27.8686,65702.0
2021-11-08 13:55:00,31.7,31.74,31.69,31.73,34071.0,27.8598,27.895,27.851,27.8862,34071.0
2021-11-08 14:00:00,31.73,31.75,31.72,31.75,16710.0,27.8862,27.9038,27.8774,27.9038,16710.0
2021-11-08 14:05:00,31.75,31.78,31.73,31.75,54234.0,27.9038,27.9301,27.8862,27.9038,54234.0
2021-11-08 14:10:00,31.76,31.76,31.71,31.72,28277.0,27.9125,27.9125,27.8686,27.8774,28277.0
2021-11-08 14:15:00,31.72,31.75,31.69,31.75,55430.0,27.8774,27.9038,27.851,27.9038,55430.0
2021-11-08 14:20:00,31.75,31.75,31.71,31.71,15147.0,27.9038,27.9038,27.8686,27.8686,15147.0
2021-11-08 14:25:00,31.71,31.71,31.66,31.67,60262.0,27.8686,27.8686,27.8247,27.8334,60262.0
2021-11-08 14:30:00,31.66,31.73,31.65,31.73,65562.0,27.8247,27.8862,27.8159,27.8862,65562.0
2021-11-08 14:35:00,31.73,31.73,31.71,31.72,24011.0,27.8862,27.8862,27.8686,27.8774,24011.0
2021-11-08 14:40:00,31.72,31.74,31.69,31.71,45180.0,27.8774,27.895,27.851,27.8686,45180.0
2021-11-08 14:45:00,31.7,31.72,31.69,31.69,34046.0,27.8598,27.8774,27.851,27.851,34046.0
2021-11-08 14:50:00,31.69,31.71,31.68,31.68,31235.0,27.851,27.8686,27.8422,27.8422,31235.0
2021-11-08 14:55:00,31.68,31.7,31.67,31.69,38966.0,27.8422,27.8598,27.8334,27.851,38966.0
2021-11-08 15:00:00,31.7,31.7,31.66,31.68,34753.0,27.8598,27.8598,27.8247,27.8422,34753.0
2021-11-08 15:05:00,31.68,31.68,31.61,31.63,89029.0,27.8422,27.8422,27.7807,27.7983,89029.0
2021-11-08 15:10:00,31.62,31.63,31.61,31.63,44616.0,27.7895,27.7983,27.7807,27.7983,44616.0
2021-11-08 15:15:00,31.63,31.64,31.61,31.62,69016.0,27.7983,27.8071,27.7807,27.7895,69016.0
2021-11-08 15:20:00,31.62,31.64,31.57,31.57,103942.0,27.7895,27.8071,27.7456,27.7456,103942.0
2021-11-08 15:25:00,31.58,31.58,31.52,31.54,97545.0,27.7544,27.7544,27.7016,27.7192,97545.0
2021-11-08 15:30:00,31.54,31.67,31.52,31.66,163258.0,27.7192,27.8334,27.7016,27.8247,163258.0
2021-11-08 15:35:00,31.65,31.66,31.64,31.66,47833.0,27.8159,27.8247,27.8071,27.8247,47833.0
2021-11-08 15:40:00,31.66,31.73,31.64,31.7,161453.0,27.8247,27.8862,27.8071,27.8598,161453.0
2021-11-08 15:45:00,31.7,31.7,31.64,31.64,80003.0,27.8598,27.8598,27.8071,27.8071,80003.0
2021-11-08 15:50:00,31.64,31.66,31.61,31.61,154399.0,27.8071,27.8247,27.7807,27.7807,154399.0
2021-11-08 15:55:00,31.61,31.62,31.54,31.6,651147.0,27.7807,27.7895,27.7192,27.7719,651147.0
2021-11-09 09:30:00,31.6,32.05,31.58,32.05,176351.0,27.7719,28.1674,27.7544,28.1674,176351.0
2021-11-09 09:35:00,32.05,32.11,31.74,31.77,71770.0,28.1674,28.2201,27.895,27.9213,71770.0
2021-11-09 09:40:00,31.77,31.81,31.69,31.73,65863.0,27.9213,27.9565,27.851,27.8862,65863.0
2021-11-09 09:45:00,31.72,31.73,31.64,31.7,94123.0,27.8774,27.8862,27.8071,27.8598,94123.0
2021-11-09 09:50:00,31.7,31.72,31.61,31.62,72556.0,27.8598,27.8774,27.7807,27.7895,72556.0
2021-11-09 09:55:00,31.63,31.7,31.58,31.64,91853.0,27.7983,27.8598,27.7544,27.8071,91853.0
2021-11-09 10:00:00,31.64,31.7,31.53,31.54,94205.0,27.8071,27.8598,27.7104,27.7192,94205.0
2021-11-09 10:05:00,31.54,31.63,31.53,31.55,54860.0,27.7192,27.7983,27.7104,27.728,54860.0
2021-11-09 10:10:00,31.55,31.7,31.54,31.7,61583.0,27.728,27.8598,27.7192,27.8598,61583.0
2021-11-09 10:15:00,31.69,31.72,31.55,31.55,53090.0,27.851,27.8774,27.728,27.728,53090.0
2021-11-09 10:20:00,31.56,31.61,31.53,31.54,53471.0,27.7368,27.7807,27.7104,27.7192,53471.0
2021-11-09 10:25:00,31.54,31.68,31.53,31.68,49965.0,27.7192,27.8422,27.7104,27.8422,49965.0
2021-11-09 10:30:00,31.68,31.77,31.68,31.76,33547.0,27.8422,27.9213,27.8422,27.9125,33547.0
2021-11-09 10:35:00,31.76,31.76,31.7,31.73,34602.0,27.9125,27.9125,27.8598,27.8862,34602.0
2021-11-09 10:40:00,31.74,31.82,31.71,31.81,34862.0,27.895,27.9653,27.8686,27.9565,34862.0
2021-11-09 10:45:00,31.8,31.8,31.73,31.74,22581.0,27.9477,27.9477,27.8862,27.895,22581.0
2021-11-09 10:50:00,31.74,31.74,31.66,31.67,29191.0,27.895,27.895,27.8247,27.8334,29191.0
2021-11-09 10:55:00,31.67,31.74,31.66,31.73,51172.0,27.8334,27.895,27.8247,27.8862,51172.0
2021-11-09 11:00:00,31.73,31.79,31.73,31.79,28029.0,27.8862,27.9389,27.8862,27.9389,28029.0
2021-11-09 11:05:00,31.79,31.8,31.73,31.73,26290.0,27.9389,27.9477,27.8862,27.8862,26290.0
2021-11-09 11:10:00,31.73,31.73,31.63,31.67,59786.0,27.8862,27.8862,27.7983,27.8334,59786.0
2021-11-09 11:15:00,31.67,31.68,31.64,31.68,19685.0,27.8334,27.8422,27.8071,27.8422,19685.0
2021-11-09 11:20:00,31.67,31.71,31.66,31.7,48419.0,27.8334,27.8686,27.8247,27.8598,48419.0
2021-11-09 11:25:00,31.7,31.7,31.65,31.65,25689.0,27.8598,27.8598,27.8159,27.8159,25689.0
2021-11-09 11:30:00,31.65,31.73,31.64,31.72,36573.0,27.8159,27.8862,27.8071,27.8774,36573.0
2021-11-09 11:35:00,31.73,31.74,31.71,31.71,28642.0,27.8862,27.895,27.8686,27.8686,28642.0
2021-11-09 11:40:00,31.72,31.77,31.72,31.77,23882.0,27.8774,27.9213,27.8774,27.9213,23882.0
2021-11-09 11:45:00,31.77,31.77,31.71,31.71,24536.0,27.9213,27.9213,27.8686,27.8686,24536.0
2021-11-09 11:50:00,31.71,31.72,31.67,31.69,25009.0,27.8686,27.8774,27.8334,27.851,25009.0
2021-11-09 11:55:00,31.68,31.71,31.67,31.68,25687.0,27.8422,27.8686,27.8334,27.8422,25687.0
2021-11-09 12:00:00,31.68,31.68,31.62,31.63,22841.0,27.8422,27.8422,27.7895,27.7983,22841.0
2021-11-09 12:05:00,31.62,31.67,31.6,31.65,35065.0,27.7895,27.8334,27.7719,27.8159,35065.0
2021-11-09 12:10:00,31.65,31.71,31.64,31.71,30828.0,27.8159,27.8686,27.8071,27.8686,30828.0
2021-11-09 12:15:00,31.71,31.73,31.69,31.71,24762.0,27.8686,27.8862,27.851,27.8686,24762.0
2021-11-09 12:20:00,31.7,31.7,31.66,31.68,25935.0,27.8598,27.8598,27.8247,27.8422,25935.0
2021-11-09 12:25:00,31.68,31.7,31.65,31.69,38614.0,27.8422,27.8598,27.8159,27.851,38614.0
2021-11-09 12:30:00,31.69,31.79,31.69,31.79,38323.0,27.851,27.9389,27.851,27.9389,38323.0
2021-11-09 12:35:00,31.79,31.81,31.71,31.73,26046.0,27.9389,27.9565,27.8686,27.8862,26046.0
2021-11-09 12:40:00,31.73,31.75,31.7,31.75,16093.0,27.8862,27.9038,27.8598,27.9038,16093.0
2021-11-09 12:45:00,31.74,31.76,31.71,31.73,25328.0,27.895,27.9125,27.8686,27.8862,25328.0
2021-11-09 12:50:00,31.72,31.77,31.72,31.74,41419.0,27.8774,27.9213,27.8774,27.895,41419.0
2021-11-09 12:55:00,31.74,31.75,31.72,31.73,22233.0,27.895,27.9038,27.8774,27.8862,22233.0
2021-11-09 13:00:00,31.73,31.8,31.72,31.79,24517.0,27.8862,27.9477,27.8774,27.9389,24517.0
2021-11-09 13:05:00,31.78,31.81,31.76,31.81,23601.0,27.9301,27.9565,27.9125,27.9565,23601.0
2021-11-09 13:10:00,31.8,31.8,31.75,31.76,19876.0,27.9477,27.9477,27.9038,27.9125,19876.0
2021-11-09 13:15:00,31.76,31.8,31.75,31.79,17444.0,27.9125,27.9477,27.9038,27.9389,17444.0
2021-11-09 13:20:00,31.79,31.8,31.77,31.79,26174.0,27.9389,27.9477,27.9213,27.9389,26174.0
2021-11-09 13:25:00,31.8,31.8,31.75,31.79,31309.0,27.9477,27.9477,27.9038,27.9389,31309.0
2021-11-09 13:30:00,31.79,31.83,31.79,31.83,26579.0,27.9389,27.9741,27.9389,27.9741,26579.0
2021-11-09 13:35:00,31.83,31.87,31.79,31.8,37514.0,27.9741,28.0092,27.9389,27.9477,37514.0
2021-11-09 13:40:00,31.79,31.81,31.75,31.76,30787.0,27.9389,27.9565,27.9038,27.9125,30787.0
2021-11-09 13:45:00,31.76,31.78,31.73,31.74,28475.0,27.9125,27.9301,27.8862,27.895,28475.0
2021-11-09 13:50:00,31.74,31.76,31.72,31.73,20673.0,27.895,27.9125,27.8774,27.8862,20673.0
2021-11-09 13:55:00,31.73,31.73,31.7,31.73,27634.0,27.8862,27.8862,27.8598,27.8862,27634.0
2021-11-09 14:00:00,31.73,31.77,31.71,31.75,31567.0,27.8862,27.9213,27.8686,27.9038,31567.0
2021-11-09 14:05:00,31.75,31.76,31.73,31.73,18472.0,27.9038,27.9125,27.8862,27.8862,18472.0
2021-11-09 14:10:00,31.74,31.74,31.69,31.72,32059.0,27.895,27.895,27.851,27.8774,32059.0
2021-11-09 14:15:00,31.73,31.76,31.72,31.76,14157.0,27.8862,27.9125,27.8774,27.9125,14157.0
2021-11-09 14:20:00,31.76,31.78,31.75,31.75,28365.0,27.9125,27.9301,27.9038,27.9038,28365.0
2021-11-09 14:25:00,31.76,31.78,31.69,31.71,54275.0,27.9125,27.9301,27.851,27.8686,54275.0
2021-11-09 14:30:00,31.72,31.72,31.67,31.68,30171.0,27.8774,27.8774,27.8334,27.8422,30171.0
2021-11-09 14:35:00,31.67,31.71,31.67,31.71,20985.0,27.8334,27.8686,27.8334,27.8686,20985.0
2021-11-09 14:40:00,31.71,31.74,31.7,31.73,37423.0,27.8686,27.895,27.8598,27.8862,37423.0
2021-11-09 14:45:00,31.74,31.79,31.73,31.78,26565.0,27.895,27.9389,27.8862,27.9301,26565.0
2021-11-09 14:50:00,31.78,31.78,31.73,31.75,29124.0,27.9301,27.9301,27.8862,27.9038,29124.0
2021-11-09 14:55:00,31.76,31.76,31.73,31.75,30343.0,27.9125,27.9125,27.8862,27.9038,30343.0
2021-11-09 15:00:00,31.75,31.75,31.72,31.73,30920.0,27.9038,27.9038,27.8774,27.8862,30920.0
2021-11-09 15:05:00,31.73,31.75,31.72,31.75,27956.0,27.8862,27.9038,27.8774,27.9038,27956.0
2021-11-09 15:10:00,31.74,31.75,31.7,31.72,26263.0,27.895,27.9038,27.8598,27.8774,26263.0
2021-11-09 15:15:00,31.71,31.74,31.71,31.72,31182.0,27.8686,27.895,27.8686,27.8774,31182.0
2021-11-09 15:20:00,31.73,31.76,31.72,31.76,32770.0,27.8862,27.9125,27.8774,27.9125,32770.0
2021-11-09 15:25:00,31.76,31.76,31.72,31.73,28378.0,27.9125,27.9125,27.8774,27.8862,28378.0
2021-11-09 15:30:00,31.73,31.74,31.71,31.71,71799.0,27.8862,27.895,27.8686,27.8686,71799.0
2021-11-09 15:35:00,31.71,31.72,31.68,31.69,99779.0,27.8686,27.8774,27.8422,27.851,99779.0
2021-11-09 15:40:00,31.69,31.71,31.67,31.68,139656.0,27.851,27.8686,27.8334,27.8422,139656.0
2021-11-09 15:45:00,31.68,31.69,31.65,31.67,121075.0,27.8422,27.851,27.8159,27.8334,121075.0
2021-11-09 15:50:00,31.66,31.72,31.66,31.71,80900.0,27.8247,27.8774,27.8247,27.8686,80900.0
2021-11-09 15:55:00,31.71,31.78,31.71,31.77,209737.0,27.8686,27.9301,27.8686,27.9213,209737.0
2021-11-10 09:30:00,31.69,31.82,31.62,31.77,146354.0,27.851,27.9653,27.7895,27.9213,146354.0
2021-11-10 09:35:00,31.78,31.87,31.76,31.82,73059.0,27.9301,28.0092,27.9125,27.9653,73059.0
2021-11-10 09:40:00,31.82,31.94,31.82,31.89,80044.0,27.9653,28.0707,27.9653,28.0268,80044.0
2021-11-10 09:45:00,31.89,32.05,31.89,31.98,118337.0,28.0268,28.1674,28.0268,28.1059,118337.0
2021-11-10 09:50:00,31.98,32.11,31.98,32.1,124078.0,28.1059,28.2201,28.1059,28.2114,124078.0
2021-11-10 09:55:00,32.11,32.14,32.05,32.11,100103.0,28.2201,28.2465,28.1674,28.2201,100103.0
2021-11-10 10:00:00,32.11,32.11,31.95,31.98,66602.0,28.2201,28.2201,28.0795,28.1059,66602.0
2021-11-10 10:05:00,31.99,32.03,31.97,32.0,67683.0,28.1147,28.1498,28.0971,28.1235,67683.0
2021-11-10 10:10:00,32.0,32.02,31.96,31.97,101548.0,28.1235,28.141,28.0883,28.0971,101548.0
2021-11-10 10:15:00,31.96,32.04,31.93,31.93,53536.0,28.0883,28.1586,28.062,28.062,53536.0
2021-11-10 10:20:00,31.93,31.93,31.8,31.82,47387.0,28.062,28.062,27.9477,27.9653,47387.0
2021-11-10 10:25:00,31.82,31.82,31.75,31.76,45569.0,27.9653,27.9653,27.9038,27.9125,45569.0
2021-11-10 10:30:00,31.76,31.77,31.72,31.75,69070.0,27.9125,27.9213,27.8774,27.9038,69070.0
2021-11-10 10:35:00,31.75,31.77,31.74,31.74,50851.0,27.9038,27.9213,27.895,27.895,50851.0
2021-11-10 10:40:00,31.75,31.75,31.63,31.69,73984.0,27.9038,27.9038,27.7983,27.851,73984.0
2021-11-10 10:45:00,31.68,31.71,31.63,31.66,65526.0,27.8422,27.8686,27.7983,27.8247,65526.0
2021-11-10 10:50:00,31.66,31.71,31.66,31.7,61843.0,27.8247,27.8686,27.8247,27.8598,61843.0
2021-11-10 10:55:00,31.69,31.7,31.65,31.67,44735.0,27.851,27.8598,27.8159,27.8334,44735.0
2021-11-10 11:00:00,31.67,31.74,31.66,31.71,80300.0,27.8334,27.895,27.8247,27.8686,80300.0
2021-11-10 11:05:00,31.71,31.72,31.67,31.71,37596.0,27.8686,27.8774,27.8334,27.8686,37596.0
2021-11-10 11:10:00,31.71,31.73,31.69,31.71,40028.0,27.8686,27.8862,27.851,27.8686,40028.0
2021-11-10 11:15:00,31.7,31.76,31.7,31.76,50669.0,27.8598,27.9125,27.8598,27.9125,50669.0
2021-11-10 11:20:00,31.76,31.79,31.75,31.78,38513.0,27.9125,27.9389,27.9038,27.9301,38513.0
2021-11-10 11:25:00,31.78,31.79,31.75,31.75,17137.0,27.9301,27.9389,27.9038,27.9038,17137.0
2021-11-10 11:30:00,31.76,31.78,31.73,31.73,52825.0,27.9125,27.9301,27.8862,27.8862,52825.0
2021-11-10 11:35:00,31.74,31.75,31.72,31.75,63759.0,27.895,27.9038,27.8774,27.9038,63759.0
2021-11-10 11:40:00,31.75,31.78,31.74,31.77,32914.0,27.9038,27.9301,27.895,27.9213,32914.0
2021-11-10 11:45:00,31.77,31.92,31.77,31.92,68844.0,27.9213,28.0532,27.9213,28.0532,68844.0
2021-11-10 11:50:00,31.92,31.96,31.89,31.91,32434.0,28.0532,28.0883,28.0268,28.0444,32434.0
2021-11-10 11:55:00,31.91,31.92,31.87,31.87,27893.0,28.0444,28.0532,28.0092,28.0092,27893.0
2021-11-10 12:00:00,31.87,31.88,31.85,31.85,13550.0,28.0092,28.018,27.9916,27.9916,13550.0
2021-11-10 12:05:00,31.86,31.86,31.82,31.82,12304.0,28.0004,28.0004,27.9653,27.9653,12304.0
2021-11-10 12:10:00,31.82,31.86,31.81,31.84,56336.0,27.9653,28.0004,27.9565,27.9829,56336.0
2021-11-10 12:15:00,31.83,31.86,31.81,31.86,26871.0,27.9741,28.0004,27.9565,28.0004,26871.0
2021-11-10 12:20:00,31.85,31.86,31.82,31.83,16021.0,27.9916,28.0004,27.9653,27.9741,16021.0
2021-11-10 12:25:00,31.84,31.84,31.79,31.8,20422.0,27.9829,27.9829,27.9389,27.9477,20422.0
2021-11-10 12:30:00,31.8,31.85,31.79,31.84,34577.0,27.9477,27.9916,27.9389,27.9829,34577.0
2021-11-10 12:35:00,31.85,31.85,31.82,31.84,22585.0,27.9916,27.9916,27.9653,27.9829,22585.0
2021-11-10 12:40:00,31.84,31.85,31.8,31.8,27857.0,27.9829,27.9916,27.9477,27.9477,27857.0
2021-11-10 12:45:00,31.8,31.81,31.73,31.73,21542.0,27.9477,27.9565,27.8862,27.8862,21542.0
2021-11-10 12:50:00,31.73,31.76,31.73,31.74,21972.0,27.8862,27.9125,27.8862,27.895,21972.0
2021-11-10 12:55:00,31.74,31.76,31.73,31.76,30674.0,27.895,27.9125,27.8862,27.9125,30674.0
2021-11-10 13:00:00,31.76,31.77,31.73,31.74,38106.0,27.9125,27.9213,27.8862,27.895,38106.0
2021-11-10 13:05:00,31.74,31.76,31.7,31.74,41219.0,27.895,27.9125,27.8598,27.895,41219.0
2021-11-10 13:10:00,31.75,31.79,31.74,31.76,29120.0,27.9038,27.9389,27.895,27.9125,29120.0
2021-11-10 13:15:00,31.75,31.78,31.72,31.78,34902.0,27.9038,27.9301,27.8774,27.9301,34902.0
2021-11-10 13:20:00,31.78,31.8,31.75,31.8,33306.0,27.9301,27.9477,27.9038,27.9477,33306.0
2021-11-10 13:25:00,31.79,31.82,31.75,31.76,42788.0,27.9389,27.9653,27.9038,27.9125,42788.0
2021-11-10 13:30:00,31.75,31.78,31.75,31.77,33982.0,27.9038,27.9301,27.9038,27.9213,33982.0
2021-11-10 13:35:00,31.77,31.77,31.7,31.7,36220.0,27.9213,27.9213,27.8598,27.8598,36220.0
2021-11-10 13:40:00,31.7,31.72,31.66,31.67,41282.0,27.8598,27.8774,27.8247,27.8334,41282.0
2021-11-10 13:45:00,31.67,31.67,31.61,31.62,65743.0,27.8334,27.8334,27.7807,27.7895,65743.0
2021-11-10 13:50:00,31.62,31.62,31.57,31.58,45210.0,27.7895,27.7895,27.7456,27.7544,45210.0
2021-11-10 13:55:00,31.58,31.64,31.55,31.63,44422.0,27.7544,27.8071,27.728,27.7983,44422.0
2021-11-10 14:00:00,31.63,31.63,31.55,31.59,48076.0,27.7983,27.7983,27.728,27.7631,48076.0
2021-11-10 14:05:00,31.59,31.62,31.57,31.6,51719.0,27.7631,27.7895,27.7456,27.7719,51719.0
2021-11-10 14:10:00,31.59,31.61,31.57,31.59,28525.0,27.7631,27.7807,27.7456,27.7631,28525.0
2021-11-10 14:15:00,31.59,31.64,31.59,31.63,69849.0,27.7631,27.8071,27.7631,27.7983,69849.0
2021-11-10 14:20:00,31.63,31.66,31.58,31.59,32231.0,27.7983,27.8247,27.7544,27.7631,32231.0
2021-11-10 14:25:00,31.59,31.61,31.55,31.56,44207.0,27.7631,27.7807,27.728,27.7368,44207.0
2021-11-10 14:30:00,31.57,31.58,31.54,31.54,40807.0,27.7456,27.7544,27.7192,27.7192,40807.0
2021-11-10 14:35:00,31.54,31.57,31.52,31.53,39857.0,27.7192,27.7456,27.7016,27.7104,39857.0
2021-11-10 14:40:00,31.53,31.54,31.45,31.45,50178.0,27.7104,27.7192,27.6401,27.6401,50178.0
2021-11-10 14:45:00,31.45,31.55,31.44,31.54,51083.0,27.6401,27.728,27.6313,27.7192,51083.0
2021-11-10 14:50:00,31.54,31.54,31.48,31.49,101257.0,27.7192,27.7192,27.6665,27.6753,101257.0
2021-11-10 14:55:00,31.49,31.51,31.46,31.47,38964.0,27.6753,27.6928,27.6489,27.6577,38964.0
2021-11-10 15:00:00,31.48,31.51,31.47,31.49,39313.0,27.6665,27.6928,27.6577,27.6753,39313.0
2021-11-10 15:05:00,31.49,31.56,31.46,31.53,56235.0,27.6753,27.7368,27.6489,27.7104,56235.0
2021-11-10 15:10:00,31.53,31.54,31.5,31.52,99773.0,27.7104,27.7192,27.684,27.7016,99773.0
2021-11-10 15:15:00,31.52,31.55,31.51,31.54,164987.0,27.7016,27.728,27.6928,27.7192,164987.0
2021-11-10 15:20:00,31.54,31.56,31.49,31.51,173730.0,27.7192,27.7368,27.6753,27.6928,173730.0
2021-11-10 15:25:00,31.51,31.55,31.47,31.48,149777.0,27.6928,27.728,27.6577,27.6665,149777.0
2021-11-10 15:30:00,31.48,31.51,31.43,31.45,94118.0,27.6665,27.6928,27.6225,27.6401,94118.0
2021-11-10 15:35:00,31.45,31.45,31.39,31.42,133142.0,27.6401,27.6401,27.5874,27.6137,133142.0
2021-11-10 15:40:00,31.42,31.49,31.42,31.46,86249.0,27.6137,27.6753,27.6137,27.6489,86249.0
2021-11-10 15:45:00,31.46,31.51,31.44,31.46,119776.0,27.6489,27.6928,27.6313,27.6489,119776.0
2021-11-10 15:50:00,31.45,31.58,31.45,31.58,165957.0,27.6401,27.7544,27.6401,27.7544,165957.0
2021-11-10 15:55:00,31.58,31.59,31.5,31.52,524963.0,27.7544,27.7631,27.684,27.7016,524963.0
2021-11-11 09:30:00,31.6,31.83,31.54,31.75,132089.0,27.7719,27.9741,27.7192,27.9038,132089.0
2021-11-11 09:35:00,31.73,31.82,31.71,31.79,37436.0,27.8862,27.9653,27.8686,27.9389,37436.0
2021-11-11 09:40:00,31.78,31.89,31.72,31.88,47257.0,27.9301,28.0268,27.8774,28.018,47257.0
2021-11-11 09:45:00,31.87,31.87,31.8,31.84,59940.0,28.0092,28.0092,27.9477,27.9829,59940.0
2021-11-11 09:50:00,31.84,31.89,31.83,31.84,35646.0,27.9829,28.0268,27.9741,27.9829,35646.0
2021-11-11 09:55:00,31.85,31.88,31.81,31.86,42111.0,27.9916,28.018,27.9565,28.0004,42111.0
2021-11-11 10:00:00,31.86,31.92,31.85,31.91,59969.0,28.0004,28.0532,27.9916,28.0444,59969.0
2021-11-11 10:05:00,31.92,31.98,31.88,31.9,34072.0,28.0532,28.1059,28.018,28.0356,34072.0
2021-11-11 10:10:00,31.9,31.95,31.89,31.93,25075.0,28.0356,28.0795,28.0268,28.062,25075.0
2021-11-11 10:15:00,31.93,31.94,31.88,31.91,36848.0,28.062,28.0707,28.018,28.0444,36848.0
2021-11-11 10:20:00,31.9,31.95,31.88,31.94,44834.0,28.0356,28.0795,28.018,28.0707,44834.0
2021-11-11 10:25:00,31.94,31.94,31.9,31.93,22303.0,28.0707,28.0707,28.0356,28.062,22303.0
2021-11-11 10:30:00,31.91,31.97,31.9,31.97,32323.0,28.0444,28.0971,28.0356,28.0971,32323.0
2021-11-11 10:35:00,31.97,32.03,31.96,32.02,42188.0,28.0971,28.1498,28.0883,28.141,42188.0
2021-11-11 10:40:00,32.01,32.03,31.98,32.01,48441.0,28.1323,28.1498,28.1059,28.1323,48441.0
2021-11-11 10:45:00,32.02,32.06,32.02,32.03,20142.0,28.141,28.1762,28.141,28.1498,20142.0
2021-11-11 10:50:00,32.03,32.07,32.02,32.05,26229.0,28.1498,28.185,28.141,28.1674,26229.0
2021-11-11 10:55:00,32.05,32.06,32.01,32.02,31338.0,28.1674,28.1762,28.1323,28.141,31338.0
2021-11-11 11:00:00,32.01,32.03,31.98,32.0,40049.0,28.1323,28.1498,28.1059,28.1235,40049.0
2021-11-11 11:05:00,31.99,31.99,31.93,31.94,34191.0,28.1147,28.1147,28.062,28.0707,34191.0
2021-11-11 11:10:00,31.94,31.98,31.93,31.98,19464.0,28.0707,28.1059,28.062,28.1059,19464.0
2021-11-11 11:15:00,32.0,32.01,31.97,31.98,32217.0,28.1235,28.1323,28.0971,28.1059,32217.0
2021-11-11 11:20:00,31.98,32.02,31.96,31.98,31940.0,28.1059,28.141,28.0883,28.1059,31940.0
2021-11-11 11:25:00,31.98,31.98,31.9,31.91,43417.0,28.1059,28.1059,28.0356,28.0444,43417.0
2021-11-11 11:30:00,31.91,31.91,31.8,31.85,63334.0,28.0444,28.0444,27.9477,27.9916,63334.0
2021-11-11 11:35:00,31.85,31.93,31.85,31.93,22840.0,27.9916,28.062,27.9916,28.062,22840.0
2021-11-11 11:40:00,31.94,31.94,31.89,31.9,16378.0,28.0707,28.0707,28.0268,28.0356,16378.0
2021-11-11 11:45:00,31.89,31.9,31.84,31.87,24883.0,28.0268,28.0356,27.9829,28.0092,24883.0
2021-11-11 11:50:00,31.86,31.87,31.83,31.85,18969.0,28.0004,28.0092,27.9741,27.9916,18969.0
2021-11-11 11:55:00,31.84,31.85,31.77,31.8,49305.0,27.9829,27.9916,27.9213,27.9477,49305.0
2021-11-11 12:00:00,31.8,31.85,31.78,31.81,37510.0,27.9477,27.9916,27.9301,27.9565,37510.0
2021-11-11 12:05:00,31.8,31.84,31.79,31.8,26374.0,27.9477,27.9829,27.9389,27.9477,26374.0
2021-11-11 12:10:00,31.8,31.8,31.77,31.77,12402.0,27.9477,27.9477,27.9213,27.9213,12402.0
2021-11-11 12:15:00,31.78,31.79,31.76,31.79,36191.0,27.9301,27.9389,27.9125,27.9389,36191.0
2021-11-11 12:20:00,31.79,31.81,31.77,31.8,17732.0,27.9389,27.9565,27.9213,27.9477,17732.0
2021-11-11 12:25:00,31.8,31.83,31.79,31.83,15894.0,27.9477,27.9741,27.9389,27.9741,15894.0
2021-11-11 12:30:00,31.82,31.82,31.79,31.79,15259.0,27.9653,27.9653,27.9389,27.9389,15259.0
2021-11-11 12:35:00,31.79,31.84,31.79,31.84,24529.0,27.9389,27.9829,27.9389,27.9829,24529.0
2021-11-11 12:40:00,31.84,31.84,31.81,31.82,16175.0,27.9829,27.9829,27.9565,27.9653,16175.0
2021-11-11 12:45:00,31.82,31.82,31.7,31.71,54853.0,27.9653,27.9653,27.8598,27.8686,54853.0
2021-11-11 12:50:00,31.71,31.71,31.68,31.7,17391.0,27.8686,27.8686,27.8422,27.8598,17391.0
2021-11-11 12:55:00,31.71,31.71,31.7,31.71,2620.0,27.8686,27.8686,27.8598,27.8686,2620.0
2021-11-11 13:00:00,31.7,31.71,31.68,31.71,29562.0,27.8598,27.8686,27.8422,27.8686,29562.0
2021-11-11 13:05:00,31.7,31.7,31.65,31.66,13195.0,27.8598,27.8598,27.8159,27.8247,13195.0
2021-11-11 13:10:00,31.66,31.67,31.65,31.65,16288.0,27.8247,27.8334,27.8159,27.8159,16288.0
2021-11-11 13:15:00,31.65,31.67,31.64,31.65,16122.0,27.8159,27.8334,27.8071,27.8159,16122.0
2021-11-11 13:20:00,31.66,31.69,31.63,31.68,67392.0,27.8247,27.851,27.7983,27.8422,67392.0
2021-11-11 13:25:00,31.67,31.67,31.62,31.66,33989.0,27.8334,27.8334,27.7895,27.8247,33989.0
2021-11-11 13:30:00,31.67,31.72,31.67,31.71,27231.0,27.8334,27.8774,27.8334,27.8686,27231.0
2021-11-11 13:35:00,31.71,31.72,31.69,31.71,15898.0,27.8686,27.8774,27.851,27.8686,15898.0
2021-11-11 13:40:00,31.71,31.72,31.67,31.72,21977.0,27.8686,27.8774,27.8334,27.8774,21977.0
2021-11-11 13:45:00,31.71,31.74,31.71,31.74,8404.0,27.8686,27.895,27.8686,27.895,8404.0
2021-11-11 13:50:00,31.74,31.74,31.71,31.73,13859.0,27.895,27.895,27.8686,27.8862,13859.0
2021-11-11 13:55:00,31.73,31.73,31.7,31.71,21303.0,27.8862,27.8862,27.8598,27.8686,21303.0
2021-11-11 14:00:00,31.71,31.72,31.69,31.71,17769.0,27.8686,27.8774,27.851,27.8686,17769.0
2021-11-11 14:05:00,31.71,31.74,31.71,31.74,30805.0,27.8686,27.895,27.8686,27.895,30805.0
2021-11-11 14:10:00,31.75,31.75,31.71,31.71,34896.0,27.9038,27.9038,27.8686,27.8686,34896.0
2021-11-11 14:15:00,31.71,31.74,31.71,31.73,28826.0,27.8686,27.895,27.8686,27.8862,28826.0
2021-11-11 14:20:00,31.72,31.73,31.69,31.71,187157.0,27.8774,27.8862,27.851,27.8686,187157.0
2021-11-11 14:25:00,31.71,31.71,31.59,31.61,52129.0,27.8686,27.8686,27.7631,27.7807,52129.0
2021-11-11 14:30:00,31.61,31.66,31.6,31.65,51377.0,27.7807,27.8247,27.7719,27.8159,51377.0
2021-11-11 14:35:00,31.65,31.7,31.64,31.7,28103.0,27.8159,27.8598,27.8071,27.8598,28103.0
2021-11-11 14:40:00,31.7,31.71,31.68,31.69,35940.0,27.8598,27.8686,27.8422,27.851,35940.0
2021-11-11 14:45:00,31.7,31.71,31.68,31.71,56430.0,27.8598,27.8686,27.8422,27.8686,56430.0
2021-11-11 14:50:00,31.71,31.71,31.67,31.7,59549.0,27.8686,27.8686,27.8334,27.8598,59549.0
2021-11-11 14:55:00,31.7,31.7,31.67,31.67,27809.0,27.8598,27.8598,27.8334,27.8334,27809.0
2021-11-11 15:00:00,31.68,31.71,31.67,31.69,71839.0,27.8422,27.8686,27.8334,27.851,71839.0
2021-11-11 15:05:00,31.69,31.72,31.68,31.72,28726.0,27.851,27.8774,27.8422,27.8774,28726.0
2021-11-11 15:10:00,31.71,31.73,31.7,31.72,60176.0,27.8686,27.8862,27.8598,27.8774,60176.0
2021-11-11 15:15:00,31.72,31.8,31.72,31.8,35126.0,27.8774,27.9477,27.8774,27.9477,35126.0
2021-11-11 15:20:00,31.81,31.85,31.79,31.85,106656.0,27.9565,27.9916,27.9389,27.9916,106656.0
2021-11-11 15:25:00,31.85,31.87,31.83,31.84,55057.0,27.9916,28.0092,27.9741,27.9829,55057.0
2021-11-11 15:30:00,31.84,31.84,31.74,31.77,71305.0,27.9829,27.9829,27.895,27.9213,71305.0
2021-11-11 15:35:00,31.78,31.82,31.76,31.82,51286.0,27.9301,27.9653,27.9125,27.9653,51286.0
2021-11-11 15:40:00,31.82,31.83,31.78,31.79,47294.0,27.9653,27.9741,27.9301,27.9389,47294.0
2021-11-11 15:45:00,31.79,31.79,31.72,31.72,114692.0,27.9389,27.9389,27.8774,27.8774,114692.0
2021-11-11 15:50:00,31.71,31.73,31.69,31.72,119191.0,27.8686,27.8862,27.851,27.8774,119191.0
2021-11-11 15:55:00,31.71,31.73,31.67,31.69,295085.0,27.8686,27.8862,27.8334,27.851,295085.0
2021-11-12 09:30:00,31.67,31.67,31.43,31.61,129303.0,27.8334,27.8334,27.6225,27.7807,129303.0
2021-11-12 09:35:00,31.61,31.76,31.59,31.62,41885.0,27.7807,27.9125,27.7631,27.7895,41885.0
2021-11-12 09:40:00,31.64,31.72,31.62,31.63,40122.0,27.8071,27.8774,27.7895,27.7983,40122.0
2021-11-12 09:45:00,31.63,31.7,31.58,31.66,59927.0,27.7983,27.8598,27.7544,27.8247,59927.0
2021-11-12 09:50:00,31.66,31.76,31.65,31.76,57265.0,27.8247,27.9125,27.8159,27.9125,57265.0
2021-11-12 09:55:00,31.76,31.77,31.65,31.66,28603.0,27.9125,27.9213,27.8159,27.8247,28603.0
2021-11-12 10:00:00,31.64,31.73,31.52,31.57,88015.0,27.8071,27.8862,27.7016,27.7456,88015.0
2021-11-12 10:05:00,31.56,31.6,31.44,31.46,128498.0,27.7368,27.7719,27.6313,27.6489,128498.0
2021-11-12 10:10:00,31.47,31.49,31.42,31.47,88741.0,27.6577,27.6753,27.6137,27.6577,88741.0
2021-11-12 10:15:00,31.48,31.53,31.45,31.52,65341.0,27.6665,27.7104,27.6401,27.7016,65341.0
2021-11-12 10:20:00,31.53,31.58,31.52,31.52,45244.0,27.7104,27.7544,27.7016,27.7016,45244.0
2021-11-12 10:25:00,31.52,31.55,31.49,31.5,95964.0,27.7016,27.728,27.6753,27.684,95964.0
2021-11-12 10:30:00,31.51,31.52,31.47,31.49,151403.0,27.6928,27.7016,27.6577,27.6753,151403.0
2021-11-12 10:35:00,31.49,31.53,31.49,31.51,57887.0,27.6753,27.7104,27.6753,27.6928,57887.0
2021-11-12 10:40:00,31.51,31.55,31.51,31.54,59342.0,27.6928,27.728,27.6928,27.7192,59342.0
2021-11-12 10:45:00,31.53,31.58,31.47,31.58,50394.0,27.7104,27.7544,27.6577,27.7544,50394.0
2021-11-12 10:50:00,31.58,31.66,31.57,31.61,50746.0,27.7544,27.8247,27.7456,27.7807,50746.0
2021-11-12 10:55:00,31.61,31.63,31.59,31.63,50005.0,27.7807,27.7983,27.7631,27.7983,50005.0
2021-11-12 11:00:00,31.63,31.68,31.59,31.66,161366.0,27.7983,27.8422,27.7631,27.8247,161366.0
2021-11-12 11:05:00,31.67,31.67,31.6,31.64,44799.0,27.8334,27.8334,27.7719,27.8071,44799.0
2021-11-12 11:10:00,31.64,31.73,31.61,31.73,37493.0,27.8071,27.8862,27.7807,27.8862,37493.0
2021-11-12 11:15:00,31.72,31.83,31.71,31.81,92832.0,27.8774,27.9741,27.8686,27.9565,92832.0
2021-11-12 11:20:00,31.81,31.83,31.8,31.82,10562.0,27.9565,27.9741,27.9477,27.9653,10562.0
2021-11-12 11:25:00,31.82,31.87,31.78,31.87,39116.0,27.9653,28.0092,27.9301,28.0092,39116.0
2021-11-12 11:30:00,31.87,31.87,31.76,31.78,69480.0,28.0092,28.0092,27.9125,27.9301,69480.0
2021-11-12 11:35:00,31.78,31.79,31.75,31.77,92795.0,27.9301,27.9389,27.9038,27.9213,92795.0
2021-11-12 11:40:00,31.76,31.78,31.72,31.74,90124.0,27.9125,27.9301,27.8774,27.895,90124.0
2021-11-12 11:45:00,31.74,31.76,31.72,31.74,55633.0,27.895,27.9125,27.8774,27.895,55633.0
2021-11-12 11:50:00,31.75,31.78,31.73,31.77,34100.0,27.9038,27.9301,27.8862,27.9213,34100.0
2021-11-12 11:55:00,31.78,31.81,31.76,31.78,56321.0,27.9301,27.9565,27.9125,27.9301,56321.0
2021-11-12 12:00:00,31.79,31.81,31.73,31.74,49550.0,27.9389,27.9565,27.8862,27.895,49550.0
2021-11-12 12:05:00,31.74,31.74,31.64,31.65,67523.0,27.895,27.895,27.8071,27.8159,67523.0
2021-11-12 12:10:00,31.66,31.66,31.62,31.63,82207.0,27.8247,27.8247,27.7895,27.7983,82207.0
2021-11-12 12:15:00,31.62,31.64,31.61,31.62,75175.0,27.7895,27.8071,27.7807,27.7895,75175.0
2021-11-12 12:20:00,31.63,31.63,31.58,31.59,41196.0,27.7983,27.7983,27.7544,27.7631,41196.0
2021-11-12 12:25:00,31.58,31.61,31.55,31.6,77949.0,27.7544,27.7807,27.728,27.7719,77949.0
2021-11-12 12:30:00,31.6,31.6,31.55,31.59,33452.0,27.7719,27.7719,27.728,27.7631,33452.0
2021-11-12 12:35:00,31.59,31.61,31.56,31.6,67861.0,27.7631,27.7807,27.7368,27.7719,67861.0
2021-11-12 12:40:00,31.6,31.61,31.56,31.58,50078.0,27.7719,27.7807,27.7368,27.7544,50078.0
2021-11-12 12:45:00,31.59,31.62,31.58,31.61,67184.0,27.7631,27.7895,27.7544,27.7807,67184.0
2021-11-12 12:50:00,31.61,31.64,31.59,31.64,30784.0,27.7807,27.8071,27.7631,27.8071,30784.0
2021-11-12 12:55:00,31.64,31.67,31.62,31.64,76337.0,27.8071,27.8334,27.7895,27.8071,76337.0
2021-11-12 13:00:00,31.64,31.66,31.62,31.63,32655.0,27.8071,27.8247,27.7895,27.7983,32655.0
2021-11-12 13:05:00,31.64,31.67,31.63,31.65,22110.0,27.8071,27.8334,27.7983,27.8159,22110.0
2021-11-12 13:10:00,31.64,31.65,31.62,31.63,15537.0,27.8071,27.8159,27.7895,27.7983,15537.0
2021-11-12 13:15:00,31.63,31.64,31.62,31.63,28763.0,27.7983,27.8071,27.7895,27.7983,28763.0
2021-11-12 13:20:00,31.64,31.7,31.64,31.7,23165.0,27.8071,27.8598,27.8071,27.8598,23165.0
2021-11-12 13:25:00,31.69,31.69,31.66,31.66,24212.0,27.851,27.851,27.8247,27.8247,24212.0
2021-11-12 13:30:00,31.67,31.68,31.66,31.68,6168.0,27.8334,27.8422,27.8247,27.8422,6168.0
2021-11-12 13:35:00,31.67,31.69,31.65,31.66,32352.0,27.8334,27.851,27.8159,27.8247,32352.0
2021-11-12 13:40:00,31.66,31.67,31.65,31.67,34052.0,27.8247,27.8334,27.8159,27.8334,34052.0
2021-11-12 13:45:00,31.67,31.67,31.63,31.64,41002.0,27.8334,27.8334,27.7983,27.8071,41002.0
2021-11-12 13:50:00,31.65,31.67,31.63,31.66,62334.0,27.8159,27.8334,27.7983,27.8247,62334.0
2021-11-12 13:55:00,31.66,31.68,31.65,31.67,30180.0,27.8247,27.8422,27.8159,27.8334,30180.0
2021-11-12 14:00:00,31.67,31.68,31.64,31.67,45186.0,27.8334,27.8422,27.8071,27.8334,45186.0
2021-11-12 14:05:00,31.68,31.68,31.63,31.67,38641.0,27.8422,27.8422,27.7983,27.8334,38641.0
2021-11-12 14:10:00,31.67,31.68,31.64,31.66,32354.0,27.8334,27.8422,27.8071,27.8247,32354.0
2021-11-12 14:15:00,31.65,31.65,31.63,31.65,33955.0,27.8159,27.8159,27.7983,27.8159,33955.0
2021-11-12 14:20:00,31.64,31.65,31.62,31.65,16850.0,27.8071,27.8159,27.7895,27.8159,16850.0
2021-11-12 14:25:00,31.65,31.65,31.62,31.65,40933.0,27.8159,27.8159,27.7895,27.8159,40933.0
2021-11-12 14:30:00,31.65,31.69,31.64,31.68,44936.0,27.8159,27.851,27.8071,27.8422,44936.0
2021-11-12 14:35:00,31.68,31.74,31.66,31.74,35730.0,27.8422,27.895,27.8247,27.895,35730.0
2021-11-12 14:40:00,31.74,31.77,31.7,31.74,61620.0,27.895,27.9213,27.8598,27.895,61620.0
2021-11-12 14:45:00,31.75,31.76,31.71,31.71,30918.0,27.9038,27.9125,27.8686,27.8686,30918.0
2021-11-12 14:50:00,31.72,31.75,31.7,31.7,32828.0,27.8774,27.9038,27.8598,27.8598,32828.0
2021-11-12 14:55:00,31.71,31.75,31.7,31.74,53672.0,27.8686,27.9038,27.8598,27.895,53672.0
2021-11-12 15:00:00,31.74,31.78,31.72,31.78,39978.0,27.895,27.9301,27.8774,27.9301,39978.0
2021-11-12 15:05:00,31.78,31.8,31.76,31.77,51667.0,27.9301,27.9477,27.9125,27.9213,51667.0
2021-11-12 15:10:00,31.78,31.79,31.77,31.79,31366.0,27.9301,27.9389,27.9213,27.9389,31366.0
2021-11-12 15:15:00,31.79,31.81,31.77,31.81,28289.0,27.9389,27.9565,27.9213,27.9565,28289.0
2021-11-12 15:20:00,31.81,31.86,31.81,31.85,60896.0,27.9565,28.0004,27.9565,27.9916,60896.0
2021-11-12 15:25:00,31.84,31.89,31.83,31.85,97039.0,27.9829,28.0268,27.9741,27.9916,97039.0
2021-11-12 15:30:00,31.85,31.9,31.84,31.9,102601.0,27.9916,28.0356,27.9829,28.0356,102601.0
2021-11-12 15:35:00,31.9,31.93,31.85,31.87,88601.0,28.0356,28.062,27.9916,28.0092,88601.0
2021-11-12 15:40:00,31.87,31.87,31.8,31.8,52914.0,28.0092,28.0092,27.9477,27.9477,52914.0
2021-11-12 15:45:00,31.8,31.81,31.78,31.78,68629.0,27.9477,27.9565,27.9301,27.9301,68629.0
2021-11-12 15:50:00,31.79,31.81,31.77,31.78,127002.0,27.9389,27.9565,27.9213,27.9301,127002.0
2021-11-12 15:55:00,31.78,31.84,31.77,31.82,339775.0,27.9301,27.9829,27.9213,27.9653,339775.0
2021-11-15 09:30:00,31.92,32.03,31.81,31.9,168264.0,28.0532,28.1498,27.9565,28.0356,168264.0
2021-11-15 09:35:00,31.88,31.88,31.72,31.73,35522.0,28.018,28.018,27.8774,27.8862,35522.0
2021-11-15 09:40:00,31.72,31.81,31.71,31.8,52699.0,27.8774,27.9565,27.8686,27.9477,52699.0
2021-11-15 09:45:00,31.8,31.81,31.71,31.72,72144.0,27.9477,27.9565,27.8686,27.8774,72144.0
2021-11-15 09:50:00,31.73,31.85,31.66,31.85,68739.0,27.8862,27.9916,27.8247,27.9916,68739.0
2021-11-15 09:55:00,31.85,31.86,31.79,31.84,54389.0,27.9916,28.0004,27.9389,27.9829,54389.0
2021-11-15 10:00:00,31.84,31.85,31.75,31.79,88639.0,27.9829,27.9916,27.9038,27.9389,88639.0
2021-11-15 10:05:00,31.79,31.83,31.78,31.8,53905.0,27.9389,27.9741,27.9301,27.9477,53905.0
2021-11-15 10:10:00,31.81,31.81,31.76,31.79,35348.0,27.9565,27.9565,27.9125,27.9389,35348.0
2021-11-15 10:15:00,31.79,31.79,31.73,31.78,45450.0,27.9389,27.9389,27.8862,27.9301,45450.0
2021-11-15 10:20:00,31.78,31.85,31.77,31.83,35505.0,27.9301,27.9916,27.9213,27.9741,35505.0
2021-11-15 10:25:00,31.83,31.88,31.82,31.88,31198.0,27.9741,28.018,27.9653,28.018,31198.0
2021-11-15 10:30:00,31.87,31.88,31.79,31.81,41976.0,28.0092,28.018,27.9389,27.9565,41976.0
2021-11-15 10:35:00,31.81,31.87,31.79,31.87,50718.0,27.9565,28.0092,27.9389,28.0092,50718.0
2021-11-15 10:40:00,31.87,31.91,31.83,31.9,41850.0,28.0092,28.0444,27.9741,28.0356,41850.0
2021-11-15 10:45:00,31.89,31.9,31.77,31.82,73150.0,28.0268,28.0356,27.9213,27.9653,73150.0
2021-11-15 10:50:00,31.82,31.93,31.81,31.92,70906.0,27.9653,28.062,27.9565,28.0532,70906.0
2021-11-15 10:55:00,31.92,31.93,31.86,31.86,21479.0,28.0532,28.062,28.0004,28.0004,21479.0
2021-11-15 11:00:00,31.86,31.97,31.85,31.96,62019.0,28.0004,28.0971,27.9916,28.0883,62019.0
2021-11-15 11:05:00,31.95,31.96,31.92,31.95,34711.0,28.0795,28.0883,28.0532,28.0795,34711.0
2021-11-15 11:10:00,31.95,31.97,31.93,31.94,24093.0,28.0795,28.0971,28.062,28.0707,24093.0
2021-11-15 11:15:00,31.95,31.95,31.87,31.9,41567.0,28.0795,28.0795,28.0092,28.0356,41567.0
2021-11-15 11:20:00,31.9,31.91,31.87,31.88,41961.0,28.0356,28.0444,28.0092,28.018,41961.0
2021-11-15 11:25:00,31.88,31.89,31.86,31.87,40422.0,28.018,28.0268,28.0004,28.0092,40422.0
2021-11-15 11:30:00,31.88,31.88,31.81,31.83,33262.0,28.018,28.018,27.9565,27.9741,33262.0
2021-11-15 11:35:00,31.82,31.84,31.77,31.82,100728.0,27.9653,27.9829,27.9213,27.9653,100728.0
2021-11-15 11:40:00,31.82,31.84,31.72,31.73,36358.0,27.9653,27.9829,27.8774,27.8862,36358.0
2021-11-15 11:45:00,31.73,31.82,31.71,31.8,32238.0,27.8862,27.9653,27.8686,27.9477,32238.0
2021-11-15 11:50:00,31.8,31.84,31.77,31.8,28194.0,27.9477,27.9829,27.9213,27.9477,28194.0
2021-11-15 11:55:00,31.81,31.81,31.77,31.78,33617.0,27.9565,27.9565,27.9213,27.9301,33617.0
2021-11-15 12:00:00,31.78,31.78,31.73,31.73,19386.0,27.9301,27.9301,27.8862,27.8862,19386.0
2021-11-15 12:05:00,31.73,31.74,31.72,31.72,8062.0,27.8862,27.895,27.8774,27.8774,8062.0
2021-11-15 12:10:00,31.72,31.74,31.71,31.71,24002.0,27.8774,27.895,27.8686,27.8686,24002.0
2021-11-15 12:15:00,31.7,31.7,31.65,31.67,35229.0,27.8598,27.8598,27.8159,27.8334,35229.0
2021-11-15 12:20:00,31.67,31.73,31.66,31.73,29943.0,27.8334,27.8862,27.8247,27.8862,29943.0
2021-11-15 12:25:00,31.72,31.72,31.67,31.7,23908.0,27.8774,27.8774,27.8334,27.8598,23908.0
2021-11-15 12:30:00,31.7,31.72,31.69,31.71,28632.0,27.8598,27.8774,27.851,27.8686,28632.0
2021-11-15 12:35:00,31.71,31.75,31.7,31.75,16913.0,27.8686,27.9038,27.8598,27.9038,16913.0
2021-11-15 12:40:00,31.74,31.75,31.69,31.69,51114.0,27.895,27.9038,27.851,27.851,51114.0
2021-11-15 12:45:00,31.69,31.77,31.69,31.76,189760.0,27.851,27.9213,27.851,27.9125,189760.0
2021-11-15 12:50:00,31.76,31.76,31.71,31.74,36904.0,27.9125,27.9125,27.8686,27.895,36904.0
2021-11-15 12:55:00,31.74,31.77,31.73,31.77,22850.0,27.895,27.9213,27.8862,27.9213,22850.0
2021-11-15 13:00:00,31.77,31.77,31.7,31.76,44718.0,27.9213,27.9213,27.8598,27.9125,44718.0
2021-11-15 13:05:00,31.75,31.75,31.72,31.73,34316.0,27.9038,27.9038,27.8774,27.8862,34316.0
2021-11-15 13:10:00,31.74,31.74,31.7,31.71,27131.0,27.895,27.895,27.8598,27.8686,27131.0
2021-11-15 13:15:00,31.72,31.74,31.7,31.71,68553.0,27.8774,27.895,27.8598,27.8686,68553.0
2021-11-15 13:20:00,31.71,31.72,31.68,31.69,23257.0,27.8686,27.8774,27.8422,27.851,23257.0
2021-11-15 13:25:00,31.68,31.69,31.66,31.66,50783.0,27.8422,27.851,27.8247,27.8247,50783.0
2021-11-15 13:30:00,31.66,31.66,31.59,31.59,24001.0,27.8247,27.8247,27.7631,27.7631,24001.0
2021-11-15 13:35:00,31.6,31.61,31.59,31.6,41808.0,27.7719,27.7807,27.7631,27.7719,41808.0
2021-11-15 13:40:00,31.6,31.63,31.59,31.63,40407.0,27.7719,27.7983,27.7631,27.7983,40407.0
2021-11-15 13:45:00,31.63,31.66,31.62,31.66,24432.0,27.7983,27.8247,27.7895,27.8247,24432.0
2021-11-15 13:50:00,31.65,31.66,31.64,31.66,26422.0,27.8159,27.8247,27.8071,27.8247,26422.0
2021-11-15 13:55:00,31.66,31.66,31.6,31.6,35229.0,27.8247,27.8247,27.7719,27.7719,35229.0
2021-11-15 14:00:00,31.61,31.62,31.58,31.59,52399.0,27.7807,27.7895,27.7544,27.7631,52399.0
2021-11-15 14:05:00,31.58,31.6,31.57,31.6,47198.0,27.7544,27.7719,27.7456,27.7719,47198.0
2021-11-15 14:10:00,31.6,31.61,31.48,31.49,146423.0,27.7719,27.7807,27.6665,27.6753,146423.0
2021-11-15 14:15:00,31.49,31.53,31.45,31.53,61607.0,27.6753,27.7104,27.6401,27.7104,61607.0
2021-11-15 14:20:00,31.53,31.53,31.43,31.5,151583.0,27.7104,27.7104,27.6225,27.684,151583.0
2021-11-15 14:25:00,31.5,31.5,31.4,31.43,102058.0,27.684,27.684,27.5962,27.6225,102058.0
2021-11-15 14:30:00,31.42,31.47,31.41,31.43,73199.0,27.6137,27.6577,27.6049,27.6225,73199.0
2021-11-15 14:35:00,31.43,31.44,31.4,31.42,119288.0,27.6225,27.6313,27.5962,27.6137,119288.0
2021-11-15 14:40:00,31.41,31.43,31.38,31.41,133892.0,27.6049,27.6225,27.5786,27.6049,133892.0
2021-11-15 14:45:00,31.41,31.46,31.4,31.42,154388.0,27.6049,27.6489,27.5962,27.6137,154388.0
2021-11-15 14:50:00,31.43,31.46,31.39,31.43,92434.0,27.6225,27.6489,27.5874,27.6225,92434.0
2021-11-15 14:55:00,31.43,31.46,31.4,31.43,99749.0,27.6225,27.6489,27.5962,27.6225,99749.0
2021-11-15 15:00:00,31.43,31.46,31.42,31.43,86208.0,27.6225,27.6489,27.6137,27.6225,86208.0
2021-11-15 15:05:00,31.42,31.43,31.4,31.41,60887.0,27.6137,27.6225,27.5962,27.6049,60887.0
2021-11-15 15:10:00,31.41,31.43,31.36,31.43,88966.0,27.6049,27.6225,27.561,27.6225,88966.0
2021-11-15 15:15:00,31.43,31.46,31.41,31.42,70454.0,27.6225,27.6489,27.6049,27.6137,70454.0
2021-11-15 15:20:00,31.42,31.45,31.41,31.42,73743.0,27.6137,27.6401,27.6049,27.6137,73743.0
2021-11-15 15:25:00,31.41,31.45,31.4,31.4,70389.0,27.6049,27.6401,27.5962,27.5962,70389.0
2021-11-15 15:30:00,31.4,31.4,31.33,31.35,141744.0,27.5962,27.5962,27.5346,27.5522,141744.0
2021-11-15 15:35:00,31.35,31.35,31.29,31.31,97511.0,27.5522,27.5522,27.4995,27.5171,97511.0
2021-11-15 15:40:00,31.3,31.34,31.29,31.33,115243.0,27.5083,27.5434,27.4995,27.5346,115243.0
2021-11-15 15:45:00,31.32,31.33,31.25,31.28,164312.0,27.5258,27.5346,27.4643,27.4907,164312.0
2021-11-15 15:50:00,31.27,31.27,31.22,31.24,188865.0,27.4819,27.4819,27.438,27.4555,188865.0
2021-11-15 15:55:00,31.25,31.35,31.24,31.35,401065.0,27.4643,27.5522,27.4555,27.5522,401065.0
2021-11-16 09:30:00,31.38,31.48,31.35,31.43,164158.0,27.5786,27.6665,27.5522,27.6225,164158.0
2021-11-16 09:35:00,31.43,31.68,31.43,31.54,95990.0,27.6225,27.8422,27.6225,27.7192,95990.0
2021-11-16 09:40:00,31.54,31.57,31.5,31.55,53952.0,27.7192,27.7456,27.684,27.728,53952.0
2021-11-16 09:45:00,31.55,31.61,31.53,31.59,65374.0,27.728,27.7807,27.7104,27.7631,65374.0
2021-11-16 09:50:00,31.59,31.61,31.44,31.45,73936.0,27.7631,27.7807,27.6313,27.6401,73936.0
2021-11-16 09:55:00,31.45,31.45,31.36,31.37,50813.0,27.6401,27.6401,27.561,27.5698,50813.0
2021-11-16 10:00:00,31.36,31.51,31.34,31.49,64576.0,27.561,27.6928,27.5434,27.6753,64576.0
2021-11-16 10:05:00,31.5,31.5,31.4,31.41,56105.0,27.684,27.684,27.5962,27.6049,56105.0
2021-11-16 10:10:00,31.41,31.47,31.41,31.46,31860.0,27.6049,27.6577,27.6049,27.6489,31860.0
2021-11-16 10:15:00,31.46,31.52,31.46,31.49,46414.0,27.6489,27.7016,27.6489,27.6753,46414.0
2021-11-16 10:20:00,31.49,31.5,31.44,31.47,31029.0,27.6753,27.684,27.6313,27.6577,31029.0
2021-11-16 10:25:00,31.48,31.5,31.41,31.42,53074.0,27.6665,27.684,27.6049,27.6137,53074.0
2021-11-16 10:30:00,31.42,31.51,31.42,31.48,62980.0,27.6137,27.6928,27.6137,27.6665,62980.0
2021-11-16 10:35:00,31.47,31.52,31.43,31.44,50156.0,27.6577,27.7016,27.6225,27.6313,50156.0
2021-11-16 10:40:00,31.44,31.46,31.4,31.44,30476.0,27.6313,27.6489,27.5962,27.6313,30476.0
2021-11-16 10:45:00,31.44,31.45,31.38,31.39,53250.0,27.6313,27.6401,27.5786,27.5874,53250.0
2021-11-16 10:50:00,31.39,31.45,31.38,31.45,29425.0,27.5874,27.6401,27.5786,27.6401,29425.0
2021-11-16 10:55:00,31.44,31.46,31.41,31.43,35495.0,27.6313,27.6489,27.6049,27.6225,35495.0
2021-11-16 11:00:00,31.43,31.43,31.39,31.41,33300.0,27.6225,27.6225,27.5874,27.6049,33300.0
2021-11-16 11:05:00,31.41,31.44,31.39,31.44,23457.0,27.6049,27.6313,27.5874,27.6313,23457.0
2021-11-16 11:10:00,31.44,31.47,31.41,31.46,48978.0,27.6313,27.6577,27.6049,27.6489,48978.0
2021-11-16 11:15:00,31.47,31.5,31.46,31.49,25834.0,27.6577,27.684,27.6489,27.6753,25834.0
2021-11-16 11:20:00,31.49,31.54,31.48,31.54,43298.0,27.6753,27.7192,27.6665,27.7192,43298.0
2021-11-16 11:25:00,31.53,31.54,31.47,31.52,78997.0,27.7104,27.7192,27.6577,27.7016,78997.0
2021-11-16 11:30:00,31.53,31.54,31.48,31.54,38861.0,27.7104,27.7192,27.6665,27.7192,38861.0
2021-11-16 11:35:00,31.54,31.55,31.52,31.53,24559.0,27.7192,27.728,27.7016,27.7104,24559.0
2021-11-16 11:40:00,31.52,31.55,31.51,31.55,28405.0,27.7016,27.728,27.6928,27.728,28405.0
2021-11-16 11:45:00,31.55,31.59,31.55,31.57,40066.0,27.728,27.7631,27.728,27.7456,40066.0
2021-11-16 11:50:00,31.58,31.62,31.57,31.6,43426.0,27.7544,27.7895,27.7456,27.7719,43426.0
2021-11-16 11:55:00,31.6,31.63,31.6,31.6,36788.0,27.7719,27.7983,27.7719,27.7719,36788.0
2021-11-16 12:00:00,31.6,31.62,31.58,31.58,33107.0,27.7719,27.7895,27.7544,27.7544,33107.0
2021-11-16 12:05:00,31.58,31.58,31.53,31.54,25563.0,27.7544,27.7544,27.7104,27.7192,25563.0
2021-11-16 12:10:00,31.54,31.56,31.53,31.54,26927.0,27.7192,27.7368,27.7104,27.7192,26927.0
2021-11-16 12:15:00,31.53,31.54,31.52,31.53,19653.0,27.7104,27.7192,27.7016,27.7104,19653.0
2021-11-16 12:20:00,31.54,31.55,31.51,31.54,24607.0,27.7192,27.728,27.6928,27.7192,24607.0
2021-11-16 12:25:00,31.54,31.57,31.53,31.57,31806.0,27.7192,27.7456,27.7104,27.7456,31806.0
2021-11-16 12:30:00,31.56,31.58,31.54,31.58,23616.0,27.7368,27.7544,27.7192,27.7544,23616.0
2021-11-16 12:35:00,31.58,31.6,31.52,31.52,36168.0,27.7544,27.7719,27.7016,27.7016,36168.0
2021-11-16 12:40:00,31.52,31.52,31.43,31.45,83952.0,27.7016,27.7016,27.6225,27.6401,83952.0
2021-11-16 12:45:00,31.45,31.51,31.44,31.51,41909.0,27.6401,27.6928,27.6313,27.6928,41909.0
2021-11-16 12:50:00,31.52,31.55,31.51,31.55,37721.0,27.7016,27.728,27.6928,27.728,37721.0
2021-11-16 12:55:00,31.54,31.54,31.5,31.51,15746.0,27.7192,27.7192,27.684,27.6928,15746.0
2021-11-16 13:00:00,31.51,31.51,31.46,31.48,57933.0,27.6928,27.6928,27.6489,27.6665,57933.0
2021-11-16 13:05:00,31.49,31.49,31.46,31.47,19653.0,27.6753,27.6753,27.6489,27.6577,19653.0
2021-11-16 13:10:00,31.48,31.51,31.47,31.5,35382.0,27.6665,27.6928,27.6577,27.684,35382.0
2021-11-16 13:15:00,31.49,31.51,31.45,31.46,42810.0,27.6753,27.6928,27.6401,27.6489,42810.0
2021-11-16 13:20:00,31.46,31.49,31.45,31.48,33110.0,27.6489,27.6753,27.6401,27.6665,33110.0
2021-11-16 13:25:00,31.48,31.5,31.45,31.45,40214.0,27.6665,27.684,27.6401,27.6401,40214.0
2021-11-16 13:30:00,31.45,31.47,31.45,31.46,12330.0,27.6401,27.6577,27.6401,27.6489,12330.0
2021-11-16 13:35:00,31.46,31.47,31.43,31.46,30052.0,27.6489,27.6577,27.6225,27.6489,30052.0
2021-11-16 13:40:00,31.46,31.46,31.42,31.43,30549.0,27.6489,27.6489,27.6137,27.6225,30549.0
2021-11-16 13:45:00,31.44,31.47,31.43,31.47,27914.0,27.6313,27.6577,27.6225,27.6577,27914.0
2021-11-16 13:50:00,31.47,31.49,31.46,31.48,26753.0,27.6577,27.6753,27.6489,27.6665,26753.0
2021-11-16 13:55:00,31.48,31.49,31.47,31.48,26474.0,27.6665,27.6753,27.6577,27.6665,26474.0
2021-11-16 14:00:00,31.48,31.49,31.45,31.45,37846.0,27.6665,27.6753,27.6401,27.6401,37846.0
2021-11-16 14:05:00,31.45,31.46,31.43,31.44,25427.0,27.6401,27.6489,27.6225,27.6313,25427.0
2021-11-16 14:10:00,31.44,31.46,31.41,31.42,35027.0,27.6313,27.6489,27.6049,27.6137,35027.0
2021-11-16 14:15:00,31.42,31.42,31.4,31.41,12961.0,27.6137,27.6137,27.5962,27.6049,12961.0
2021-11-16 14:20:00,31.41,31.43,31.4,31.41,39549.0,27.6049,27.6225,27.5962,27.6049,39549.0
2021-11-16 14:25:00,31.41,31.46,31.41,31.45,50841.0,27.6049,27.6489,27.6049,27.6401,50841.0
2021-11-16 14:30:00,31.45,31.46,31.4,31.4,71988.0,27.6401,27.6489,27.5962,27.5962,71988.0
2021-11-16 14:35:00,31.39,31.4,31.36,31.36,47413.0,27.5874,27.5962,27.561,27.561,47413.0
2021-11-16 14:40:00,31.36,31.38,31.35,31.36,19455.0,27.561,27.5786,27.5522,27.561,19455.0
2021-11-16 14:45:00,31.35,31.36,31.34,31.35,33663.0,27.5522,27.561,27.5434,27.5522,33663.0
2021-11-16 14:50:00,31.35,31.38,31.34,31.36,28210.0,27.5522,27.5786,27.5434,27.561,28210.0
2021-11-16 14:55:00,31.36,31.39,31.35,31.37,38012.0,27.561,27.5874,27.5522,27.5698,38012.0
2021-11-16 15:00:00,31.37,31.38,31.32,31.32,50820.0,27.5698,27.5786,27.5258,27.5258,50820.0
2021-11-16 15:05:00,31.32,31.35,31.32,31.33,46192.0,27.5258,27.5522,27.5258,27.5346,46192.0
2021-11-16 15:10:00,31.33,31.35,31.31,31.35,47980.0,27.5346,27.5522,27.5171,27.5522,47980.0
2021-11-16 15:15:00,31.35,31.36,31.32,31.35,32044.0,27.5522,27.561,27.5258,27.5522,32044.0
2021-11-16 15:20:00,31.34,31.36,31.33,31.35,45751.0,27.5434,27.561,27.5346,27.5522,45751.0
2021-11-16 15:25:00,31.34,31.35,31.31,31.32,64126.0,27.5434,27.5522,27.5171,27.5258,64126.0
2021-11-16 15:30:00,31.32,31.35,31.29,31.31,108893.0,27.5258,27.5522,27.4995,27.5171,108893.0
2021-11-16 15:35:00,31.3,31.37,31.29,31.34,108281.0,27.5083,27.5698,27.4995,27.5434,108281.0
2021-11-16 15:40:00,31.35,31.35,31.31,31.32,116653.0,27.5522,27.5522,27.5171,27.5258,116653.0
2021-11-16 15:45:00,31.31,31.32,31.24,31.25,169096.0,27.5171,27.5258,27.4555,27.4643,169096.0
2021-11-16 15:50:00,31.25,31.28,31.23,31.25,199338.0,27.4643,27.4907,27.4468,27.4643,199338.0
2021-11-16 15:55:00,31.25,31.26,31.21,31.21,447509.0,27.4643,27.4731,27.4292,27.4292,447509.0
2021-11-17 09:30:00,31.21,31.27,31.04,31.2,124435.0,27.4292,27.4819,27.2798,27.4204,124435.0
2021-11-17 09:35:00,31.19,31.25,31.14,31.15,53436.0,27.4116,27.4643,27.3677,27.3764,53436.0
2021-11-17 09:40:00,31.15,31.25,31.13,31.25,81724.0,27.3764,27.4643,27.3589,27.4643,81724.0
2021-11-17 09:45:00,31.24,31.32,31.22,31.3,59532.0,27.4555,27.5258,27.438,27.5083,59532.0
2021-11-17 09:50:00,31.29,31.29,31.15,31.17,42987.0,27.4995,27.4995,27.3764,27.394,42987.0
2021-11-17 09:55:00,31.17,31.21,31.12,31.2,51892.0,27.394,27.4292,27.3501,27.4204,51892.0
2021-11-17 10:00:00,31.19,31.3,31.17,31.3,66248.0,27.4116,27.5083,27.394,27.5083,66248.0
2021-11-17 10:05:00,31.29,31.29,31.17,31.21,34481.0,27.4995,27.4995,27.394,27.4292,34481.0
2021-11-17 10:10:00,31.22,31.23,31.15,31.21,64680.0,27.438,27.4468,27.3764,27.4292,64680.0
2021-11-17 10:15:00,31.21,31.23,31.15,31.16,42947.0,27.4292,27.4468,27.3764,27.3852,42947.0
2021-11-17 10:20:00,31.16,31.19,31.05,31.07,158921.0,27.3852,27.4116,27.2886,27.3061,158921.0
2021-11-17 10:25:00,31.07,31.18,31.05,31.15,57626.0,27.3061,27.4028,27.2886,27.3764,57626.0
2021-11-17 10:30:00,31.16,31.27,31.16,31.23,56312.0,27.3852,27.4819,27.3852,27.4468,56312.0
2021-11-17 10:35:00,31.23,31.28,31.22,31.27,51191.0,27.4468,27.4907,27.438,27.4819,51191.0
2021-11-17 10:40:00,31.27,31.28,31.21,31.24,44322.0,27.4819,27.4907,27.4292,27.4555,44322.0
2021-11-17 10:45:00,31.24,31.27,31.2,31.2,42886.0,27.4555,27.4819,27.4204,27.4204,42886.0
2021-11-17 10:50:00,31.21,31.21,31.15,31.15,47089.0,27.4292,27.4292,27.3764,27.3764,47089.0
2021-11-17 10:55:00,31.15,31.19,31.14,31.19,31374.0,27.3764,27.4116,27.3677,27.4116,31374.0
2021-11-17 11:00:00,31.18,31.2,31.16,31.18,36332.0,27.4028,27.4204,27.3852,27.4028,36332.0
2021-11-17 11:05:00,31.18,31.23,31.15,31.16,41976.0,27.4028,27.4468,27.3764,27.3852,41976.0
2021-11-17 11:10:00,31.16,31.2,31.15,31.19,39830.0,27.3852,27.4204,27.3764,27.4116,39830.0
2021-11-17 11:15:00,31.18,31.2,31.13,31.14,40636.0,27.4028,27.4204,27.3589,27.3677,40636.0
2021-11-17 11:20:00,31.14,31.16,31.12,31.13,36688.0,27.3677,27.3852,27.3501,27.3589,36688.0
2021-11-17 11:25:00,31.13,31.13,31.08,31.08,62963.0,27.3589,27.3589,27.3149,27.3149,62963.0
2021-11-17 11:30:00,31.08,31.1,31.05,31.05,52214.0,27.3149,27.3325,27.2886,27.2886,52214.0
2021-11-17 11:35:00,31.05,31.08,31.02,31.08,54848.0,27.2886,27.3149,27.2622,27.3149,54848.0
2021-11-17 11:40:00,31.08,31.12,31.05,31.11,94461.0,27.3149,27.3501,27.2886,27.3413,94461.0
2021-11-17 11:45:00,31.1,31.16,31.1,31.15,29907.0,27.3325,27.3852,27.3325,27.3764,29907.0
2021-11-17 11:50:00,31.14,31.14,31.08,31.13,46379.0,27.3677,27.3677,27.3149,27.3589,46379.0
2021-11-17 11:55:00,31.13,31.18,31.11,31.17,45127.0,27.3589,27.4028,27.3413,27.394,45127.0
2021-11-17 12:00:00,31.17,31.18,31.11,31.12,48358.0,27.394,27.4028,27.3413,27.3501,48358.0
2021-11-17 12:05:00,31.11,31.12,31.07,31.09,65469.0,27.3413,27.3501,27.3061,27.3237,65469.0
2021-11-17 12:10:00,31.09,31.12,31.08,31.11,26248.0,27.3237,27.3501,27.3149,27.3413,26248.0
2021-11-17 12:15:00,31.1,31.1,31.06,31.09,42438.0,27.3325,27.3325,27.2973,27.3237,42438.0
2021-11-17 12:20:00,31.09,31.11,31.02,31.05,48909.0,27.3237,27.3413,27.2622,27.2886,48909.0
2021-11-17 12:25:00,31.05,31.08,31.04,31.05,42204.0,27.2886,27.3149,27.2798,27.2886,42204.0
2021-11-17 12:30:00,31.05,31.14,31.04,31.13,160581.0,27.2886,27.3677,27.2798,27.3589,160581.0
2021-11-17 12:35:00,31.13,31.14,31.1,31.1,43297.0,27.3589,27.3677,27.3325,27.3325,43297.0
2021-11-17 12:40:00,31.1,31.11,31.06,31.1,42638.0,27.3325,27.3413,27.2973,27.3325,42638.0
2021-11-17 12:45:00,31.09,31.11,31.06,31.09,35721.0,27.3237,27.3413,27.2973,27.3237,35721.0
2021-11-17 12:50:00,31.09,31.09,31.06,31.07,30006.0,27.3237,27.3237,27.2973,27.3061,30006.0
2021-11-17 12:55:00,31.07,31.07,31.03,31.07,35125.0,27.3061,27.3061,27.271,27.3061,35125.0
2021-11-17 13:00:00,31.07,31.1,31.06,31.1,25663.0,27.3061,27.3325,27.2973,27.3325,25663.0
2021-11-17 13:05:00,31.1,31.12,31.07,31.08,43994.0,27.3325,27.3501,27.3061,27.3149,43994.0
2021-11-17 13:10:00,31.07,31.08,31.05,31.07,28586.0,27.3061,27.3149,27.2886,27.3061,28586.0
2021-11-17 13:15:00,31.07,31.07,31.05,31.05,32389.0,27.3061,27.3061,27.2886,27.2886,32389.0
2021-11-17 13:20:00,31.05,31.1,31.04,31.09,25133.0,27.2886,27.3325,27.2798,27.3237,25133.0
2021-11-17 13:25:00,31.08,31.1,31.06,31.06,35338.0,27.3149,27.3325,27.2973,27.2973,35338.0
2021-11-17 13:30:00,31.06,31.13,31.05,31.13,25748.0,27.2973,27.3589,27.2886,27.3589,25748.0
2021-11-17 13:35:00,31.13,31.14,31.08,31.08,49857.0,27.3589,27.3677,27.3149,27.3149,49857.0
2021-11-17 13:40:00,31.07,31.09,31.06,31.08,34868.0,27.3061,27.3237,27.2973,27.3149,34868.0
2021-11-17 13:45:00,31.08,31.08,31.05,31.07,32875.0,27.3149,27.3149,27.2886,27.3061,32875.0
2021-11-17 13:50:00,31.07,31.11,31.07,31.09,64389.0,27.3061,27.3413,27.3061,27.3237,64389.0
2021-11-17 13:55:00,31.09,31.11,31.07,31.11,51377.0,27.3237,27.3413,27.3061,27.3413,51377.0
2021-11-17 14:00:00,31.1,31.1,31.06,31.08,49800.0,27.3325,27.3325,27.2973,27.3149,49800.0
2021-11-17 14:05:00,31.08,31.08,30.96,30.96,55487.0,27.3149,27.3149,27.2095,27.2095,55487.0
2021-11-17 14:10:00,30.96,30.97,30.89,30.9,70544.0,27.2095,27.2182,27.1479,27.1567,70544.0
2021-11-17 14:15:00,30.89,30.91,30.88,30.89,48310.0,27.1479,27.1655,27.1392,27.1479,48310.0
2021-11-17 14:20:00,30.88,30.89,30.84,30.88,61837.0,27.1392,27.1479,27.104,27.1392,61837.0
2021-11-17 14:25:00,30.88,30.95,30.87,30.94,46656.0,27.1392,27.2007,27.1304,27.1919,46656.0
2021-11-17 14:30:00,30.93,30.97,30.9,30.91,65959.0,27.1831,27.2182,27.1567,27.1655,65959.0
2021-11-17 14:35:00,30.91,30.98,30.91,30.97,56818.0,27.1655,27.227,27.1655,27.2182,56818.0
2021-11-17 14:40:00,30.98,31.01,30.95,30.96,75726.0,27.227,27.2534,27.2007,27.2095,75726.0
2021-11-17 14:45:00,30.95,30.99,30.95,30.99,34482.0,27.2007,27.2358,27.2007,27.2358,34482.0
2021-11-17 14:50:00,30.99,30.99,30.9,30.91,61859.0,27.2358,27.2358,27.1567,27.1655,61859.0
2021-11-17 14:55:00,30.91,30.96,30.9,30.96,43448.0,27.1655,27.2095,27.1567,27.2095,43448.0
2021-11-17 15:00:00,30.96,30.98,30.94,30.95,44075.0,27.2095,27.227,27.1919,27.2007,44075.0
2021-11-17 15:05:00,30.95,30.98,30.92,30.98,48147.0,27.2007,27.227,27.1743,27.227,48147.0
2021-11-17 15:10:00,30.97,30.98,30.91,30.92,71247.0,27.2182,27.227,27.1655,27.1743,71247.0
2021-11-17 15:15:00,30.92,30.98,30.91,30.93,64284.0,27.1743,27.227,27.1655,27.1831,64284.0
2021-11-17 15:20:00,30.94,30.98,30.9,30.92,105450.0,27.1919,27.227,27.1567,27.1743,105450.0
2021-11-17 15:25:00,30.93,30.94,30.9,30.91,131654.0,27.1831,27.1919,27.1567,27.1655,131654.0
2021-11-17 15:30:00,30.91,31.01,30.88,31.01,98708.0,27.1655,27.2534,27.1392,27.2534,98708.0
2021-11-17 15:35:00,31.01,31.01,30.98,30.99,58752.0,27.2534,27.2534,27.227,27.2358,58752.0
2021-11-17 15:40:00,31.0,31.0,30.92,30.96,114588.0,27.2446,27.2446,27.1743,27.2095,114588.0
2021-11-17 15:45:00,30.95,30.98,30.93,30.96,154516.0,27.2007,27.227,27.1831,27.2095,154516.0
2021-11-17 15:50:00,30.95,31.02,30.93,31.02,182539.0,27.2007,27.2622,27.1831,27.2622,182539.0
2021-11-17 15:55:00,31.02,31.02,30.91,30.94,573079.0,27.2622,27.2622,27.1655,27.1919,573079.0
2021-11-18 09:30:00,31.1,31.18,31.02,31.04,203726.0,27.3325,27.4028,27.2622,27.2798,203726.0
2021-11-18 09:35:00,31.05,31.05,30.9,30.95,95085.0,27.2886,27.2886,27.1567,27.2007,95085.0
2021-11-18 09:40:00,30.95,31.09,30.92,31.02,60490.0,27.2007,27.3237,27.1743,27.2622,60490.0
2021-11-18 09:45:00,31.01,31.12,31.01,31.1,60228.0,27.2534,27.3501,27.2534,27.3325,60228.0
2021-11-18 09:50:00,31.1,31.1,31.01,31.02,62253.0,27.3325,27.3325,27.2534,27.2622,62253.0
2021-11-18 09:55:00,31.02,31.02,30.98,31.02,48086.0,27.2622,27.2622,27.227,27.2622,48086.0
2021-11-18 10:00:00,31.02,31.03,30.97,30.98,62818.0,27.2622,27.271,27.2182,27.227,62818.0
2021-11-18 10:05:00,30.98,30.99,30.86,30.88,64256.0,27.227,27.2358,27.1216,27.1392,64256.0
2021-11-18 10:10:00,30.87,30.87,30.75,30.77,55445.0,27.1304,27.1304,27.0249,27.0425,55445.0
2021-11-18 10:15:00,30.78,30.78,30.64,30.69,174600.0,27.0513,27.0513,26.9282,26.9722,174600.0
2021-11-18 10:20:00,30.68,30.8,30.67,30.8,132321.0,26.9634,27.0688,26.9546,27.0688,132321.0
2021-11-18 10:25:00,30.8,30.83,30.77,30.79,97511.0,27.0688,27.0952,27.0425,27.0601,97511.0
2021-11-18 10:30:00,30.79,30.95,30.79,30.92,80374.0,27.0601,27.2007,27.0601,27.1743,80374.0
2021-11-18 10:35:00,30.93,30.96,30.92,30.94,69731.0,27.1831,27.2095,27.1743,27.1919,69731.0
2021-11-18 10:40:00,30.94,31.02,30.94,30.95,78385.0,27.1919,27.2622,27.1919,27.2007,78385.0
2021-11-18 10:45:00,30.96,31.04,30.96,31.02,63564.0,27.2095,27.2798,27.2095,27.2622,63564.0
2021-11-18 10:50:00,31.02,31.03,30.96,31.01,61640.0,27.2622,27.271,27.2095,27.2534,61640.0
2021-11-18 10:55:00,31.01,31.05,31.0,31.03,38312.0,27.2534,27.2886,27.2446,27.271,38312.0
2021-11-18 11:00:00,31.04,31.05,30.99,31.01,77395.0,27.2798,27.2886,27.2358,27.2534,77395.0
2021-11-18 11:05:00,31.01,31.15,31.01,31.15,103593.0,27.2534,27.3764,27.2534,27.3764,103593.0
2021-11-18 11:10:00,31.15,31.21,31.14,31.2,65268.0,27.3764,27.4292,27.3677,27.4204,65268.0
2021-11-18 11:15:00,31.2,31.23,31.18,31.2,81115.0,27.4204,27.4468,27.4028,27.4204,81115.0
2021-11-18 11:20:00,31.2,31.21,31.13,31.16,54576.0,27.4204,27.4292,27.3589,27.3852,54576.0
2021-11-18 11:25:00,31.16,31.19,31.12,31.16,68968.0,27.3852,27.4116,27.3501,27.3852,68968.0
2021-11-18 11:30:00,31.15,31.21,31.12,31.2,100247.0,27.3764,27.4292,27.3501,27.4204,100247.0
2021-11-18 11:35:00,31.19,31.2,31.12,31.2,43952.0,27.4116,27.4204,27.3501,27.4204,43952.0
2021-11-18 11:40:00,31.2,31.26,31.17,31.23,86697.0,27.4204,27.4731,27.394,27.4468,86697.0
2021-11-18 11:45:00,31.24,31.24,31.14,31.17,78079.0,27.4555,27.4555,27.3677,27.394,78079.0
2021-11-18 11:50:00,31.17,31.22,31.16,31.21,40873.0,27.394,27.438,27.3852,27.4292,40873.0
2021-11-18 11:55:00,31.21,31.24,31.19,31.24,48344.0,27.4292,27.4555,27.4116,27.4555,48344.0
2021-11-18 12:00:00,31.23,31.28,31.22,31.27,47122.0,27.4468,27.4907,27.438,27.4819,47122.0
2021-11-18 12:05:00,31.27,31.27,31.21,31.21,41066.0,27.4819,27.4819,27.4292,27.4292,41066.0
2021-11-18 12:10:00,31.21,31.24,31.21,31.24,33233.0,27.4292,27.4555,27.4292,27.4555,33233.0
2021-11-18 12:15:00,31.24,31.24,31.19,31.21,44094.0,27.4555,27.4555,27.4116,27.4292,44094.0
2021-11-18 12:20:00,31.2,31.24,31.19,31.23,34088.0,27.4204,27.4555,27.4116,27.4468,34088.0
2021-11-18 12:25:00,31.23,31.32,31.22,31.32,48485.0,27.4468,27.5258,27.438,27.5258,48485.0
2021-11-18 12:30:00,31.32,31.36,31.29,31.3,95441.0,27.5258,27.561,27.4995,27.5083,95441.0
2021-11-18 12:35:00,31.3,31.31,31.27,31.28,34246.0,27.5083,27.5171,27.4819,27.4907,34246.0
2021-11-18 12:40:00,31.29,31.33,31.28,31.29,39098.0,27.4995,27.5346,27.4907,27.4995,39098.0
2021-11-18 12:45:00,31.29,31.3,31.21,31.23,51133.0,27.4995,27.5083,27.4292,27.4468,51133.0
2021-11-18 12:50:00,31.23,31.23,31.16,31.18,42219.0,27.4468,27.4468,27.3852,27.4028,42219.0
2021-11-18 12:55:00,31.18,31.18,31.1,31.13,59234.0,27.4028,27.4028,27.3325,27.3589,59234.0
2021-11-18 13:00:00,31.12,31.18,31.1,31.18,30275.0,27.3501,27.4028,27.3325,27.4028,30275.0
2021-11-18 13:05:00,31.18,31.26,31.18,31.24,50868.0,27.4028,27.4731,27.4028,27.4555,50868.0
2021-11-18 13:10:00,31.24,31.26,31.21,31.21,34922.0,27.4555,27.4731,27.4292,27.4292,34922.0
2021-11-18 13:15:00,31.21,31.22,31.17,31.17,58022.0,27.4292,27.438,27.394,27.394,58022.0
2021-11-18 13:20:00,31.17,31.2,31.15,31.18,56046.0,27.394,27.4204,27.3764,27.4028,56046.0
2021-11-18 13:25:00,31.19,31.25,31.18,31.24,49591.0,27.4116,27.4643,27.4028,27.4555,49591.0
2021-11-18 13:30:00,31.24,31.27,31.23,31.26,22996.0,27.4555,27.4819,27.4468,27.4731,22996.0
2021-11-18 13:35:00,31.26,31.3,31.25,31.28,76356.0,27.4731,27.5083,27.4643,27.4907,76356.0
2021-11-18 13:40:00,31.26,31.27,31.25,31.27,37778.0,27.4731,27.4819,27.4643,27.4819,37778.0
2021-11-18 13:45:00,31.27,31.35,31.26,31.34,61998.0,27.4819,27.5522,27.4731,27.5434,61998.0
2021-11-18 13:50:00,31.35,31.35,31.26,31.27,112893.0,27.5522,27.5522,27.4731,27.4819,112893.0
2021-11-18 13:55:00,31.27,31.29,31.25,31.28,71590.0,27.4819,27.4995,27.4643,27.4907,71590.0
2021-11-18 14:00:00,31.28,31.34,31.26,31.34,37454.0,27.4907,27.5434,27.4731,27.5434,37454.0
2021-11-18 14:05:00,31.34,31.34,31.27,31.27,59427.0,27.5434,27.5434,27.4819,27.4819,59427.0
2021-11-18 14:10:00,31.27,31.32,31.26,31.31,22206.0,27.4819,27.5258,27.4731,27.5171,22206.0
2021-11-18 14:15:00,31.32,31.37,31.31,31.36,39175.0,27.5258,27.5698,27.5171,27.561,39175.0
2021-11-18 14:20:00,31.36,31.39,31.34,31.36,64973.0,27.561,27.5874,27.5434,27.561,64973.0
2021-11-18 14:25:00,31.36,31.38,31.3,31.32,57199.0,27.561,27.5786,27.5083,27.5258,57199.0
2021-11-18 14:30:00,31.32,31.34,31.28,31.33,57962.0,27.5258,27.5434,27.4907,27.5346,57962.0
2021-11-18 14:35:00,31.33,31.35,31.32,31.35,72285.0,27.5346,27.5522,27.5258,27.5522,72285.0
2021-11-18 14:40:00,31.35,31.38,31.34,31.34,78191.0,27.5522,27.5786,27.5434,27.5434,78191.0
2021-11-18 14:45:00,31.35,31.35,31.32,31.34,22733.0,27.5522,27.5522,27.5258,27.5434,22733.0
2021-11-18 14:50:00,31.34,31.36,31.29,31.3,115242.0,27.5434,27.561,27.4995,27.5083,115242.0
2021-11-18 14:55:00,31.3,31.34,31.28,31.34,31831.0,27.5083,27.5434,27.4907,27.5434,31831.0
2021-11-18 15:00:00,31.34,31.37,31.33,31.35,56191.0,27.5434,27.5698,27.5346,27.5522,56191.0
2021-11-18 15:05:00,31.35,31.4,31.34,31.4,68104.0,27.5522,27.5962,27.5434,27.5962,68104.0
2021-11-18 15:10:00,31.4,31.43,31.39,31.41,107114.0,27.5962,27.6225,27.5874,27.6049,107114.0
2021-11-18 15:15:00,31.41,31.42,31.38,31.39,53257.0,27.6049,27.6137,27.5786,27.5874,53257.0
2021-11-18 15:20:00,31.39,31.43,31.38,31.43,50681.0,27.5874,27.6225,27.5786,27.6225,50681.0
2021-11-18 15:25:00,31.43,31.46,31.42,31.44,77287.0,27.6225,27.6489,27.6137,27.6313,77287.0
2021-11-18 15:30:00,31.43,31.46,31.4,31.44,104319.0,27.6225,27.6489,27.5962,27.6313,104319.0
2021-11-18 15:35:00,31.44,31.47,31.43,31.46,89892.0,27.6313,27.6577,27.6225,27.6489,89892.0
2021-11-18 15:40:00,31.46,31.46,31.42,31.43,114362.0,27.6489,27.6489,27.6137,27.6225,114362.0
2021-11-18 15:45:00,31.43,31.45,31.4,31.41,100309.0,27.6225,27.6401,27.5962,27.6049,100309.0
2021-11-18 15:50:00,31.41,31.45,31.4,31.44,137158.0,27.6049,27.6401,27.5962,27.6313,137158.0
2021-11-18 15:55:00,31.44,31.44,31.4,31.42,397620.0,27.6313,27.6313,27.5962,27.6137,397620.0
2021-11-19 09:30:00,31.46,31.58,31.29,31.53,408714.0,27.6489,27.7544,27.4995,27.7104,408714.0
2021-11-19 09:35:00,31.55,31.63,31.5,31.56,85109.0,27.728,27.7983,27.684,27.7368,85109.0
2021-11-19 09:40:00,31.57,31.71,31.55,31.71,85278.0,27.7456,27.8686,27.728,27.8686,85278.0
2021-11-19 09:45:00,31.72,31.73,31.59,31.63,82319.0,27.8774,27.8862,27.7631,27.7983,82319.0
2021-11-19 09:50:00,31.64,31.66,31.59,31.61,62749.0,27.8071,27.8247,27.7631,27.7807,62749.0
2021-11-19 09:55:00,31.61,31.61,31.54,31.56,58687.0,27.7807,27.7807,27.7192,27.7368,58687.0
2021-11-19 10:00:00,31.56,31.56,31.46,31.48,120657.0,27.7368,27.7368,27.6489,27.6665,120657.0
2021-11-19 10:05:00,31.48,31.56,31.44,31.56,108287.0,27.6665,27.7368,27.6313,27.7368,108287.0
2021-11-19 10:10:00,31.55,31.63,31.53,31.56,81981.0,27.728,27.7983,27.7104,27.7368,81981.0
2021-11-19 10:15:00,31.56,31.57,31.46,31.53,87332.0,27.7368,27.7456,27.6489,27.7104,87332.0
2021-11-19 10:20:00,31.53,31.56,31.5,31.54,53549.0,27.7104,27.7368,27.684,27.7192,53549.0
2021-11-19 10:25:00,31.54,31.57,31.47,31.48,74427.0,27.7192,27.7456,27.6577,27.6665,74427.0
2021-11-19 10:30:00,31.48,31.57,31.47,31.57,70599.0,27.6665,27.7456,27.6577,27.7456,70599.0
2021-11-19 10:35:00,31.56,31.61,31.55,31.61,66242.0,27.7368,27.7807,27.728,27.7807,66242.0
2021-11-19 10:40:00,31.61,31.67,31.59,31.66,81531.0,27.7807,27.8334,27.7631,27.8247,81531.0
2021-11-19 10:45:00,31.66,31.7,31.65,31.69,68998.0,27.8247,27.8598,27.8159,27.851,68998.0
2021-11-19 10:50:00,31.7,31.73,31.65,31.68,76515.0,27.8598,27.8862,27.8159,27.8422,76515.0
2021-11-19 10:55:00,31.68,31.75,31.68,31.71,54599.0,27.8422,27.9038,27.8422,27.8686,54599.0
2021-11-19 11:00:00,31.72,31.75,31.69,31.7,41941.0,27.8774,27.9038,27.851,27.8598,41941.0
2021-11-19 11:05:00,31.7,31.7,31.66,31.7,39709.0,27.8598,27.8598,27.8247,27.8598,39709.0
2021-11-19 11:10:00,31.7,31.72,31.69,31.71,35537.0,27.8598,27.8774,27.851,27.8686,35537.0
2021-11-19 11:15:00,31.71,31.76,31.71,31.75,58594.0,27.8686,27.9125,27.8686,27.9038,58594.0
2021-11-19 11:20:00,31.75,31.76,31.67,31.67,48618.0,27.9038,27.9125,27.8334,27.8334,48618.0
2021-11-19 11:25:00,31.68,31.69,31.63,31.66,65025.0,27.8422,27.851,27.7983,27.8247,65025.0
2021-11-19 11:30:00,31.65,31.65,31.59,31.61,43414.0,27.8159,27.8159,27.7631,27.7807,43414.0
2021-11-19 11:35:00,31.61,31.65,31.6,31.62,48920.0,27.7807,27.8159,27.7719,27.7895,48920.0
2021-11-19 11:40:00,31.62,31.69,31.61,31.69,45877.0,27.7895,27.851,27.7807,27.851,45877.0
2021-11-19 11:45:00,31.69,31.69,31.64,31.65,61153.0,27.851,27.851,27.8071,27.8159,61153.0
2021-11-19 11:50:00,31.66,31.66,31.62,31.64,38173.0,27.8247,27.8247,27.7895,27.8071,38173.0
2021-11-19 11:55:00,31.64,31.69,31.63,31.67,48056.0,27.8071,27.851,27.7983,27.8334,48056.0
2021-11-19 12:00:00,31.68,31.7,31.66,31.68,38566.0,27.8422,27.8598,27.8247,27.8422,38566.0
2021-11-19 12:05:00,31.68,31.71,31.67,31.71,43446.0,27.8422,27.8686,27.8334,27.8686,43446.0
2021-11-19 12:10:00,31.71,31.75,31.7,31.75,33587.0,27.8686,27.9038,27.8598,27.9038,33587.0
2021-11-19 12:15:00,31.75,31.75,31.72,31.72,27301.0,27.9038,27.9038,27.8774,27.8774,27301.0
2021-11-19 12:20:00,31.73,31.75,31.71,31.75,25392.0,27.8862,27.9038,27.8686,27.9038,25392.0
2021-11-19 12:25:00,31.75,31.78,31.74,31.77,49542.0,27.9038,27.9301,27.895,27.9213,49542.0
2021-11-19 12:30:00,31.77,31.77,31.74,31.76,29245.0,27.9213,27.9213,27.895,27.9125,29245.0
2021-11-19 12:35:00,31.76,31.79,31.75,31.78,39026.0,27.9125,27.9389,27.9038,27.9301,39026.0
2021-11-19 12:40:00,31.78,31.78,31.73,31.74,20025.0,27.9301,27.9301,27.8862,27.895,20025.0
2021-11-19 12:45:00,31.73,31.74,31.7,31.71,42037.0,27.8862,27.895,27.8598,27.8686,42037.0
2021-11-19 12:50:00,31.71,31.76,31.71,31.75,40411.0,27.8686,27.9125,27.8686,27.9038,40411.0
2021-11-19 12:55:00,31.75,31.76,31.73,31.74,36049.0,27.9038,27.9125,27.8862,27.895,36049.0
2021-11-19 13:00:00,31.75,31.76,31.74,31.76,14842.0,27.9038,27.9125,27.895,27.9125,14842.0
2021-11-19 13:05:00,31.76,31.77,31.74,31.75,26053.0,27.9125,27.9213,27.895,27.9038,26053.0
2021-11-19 13:10:00,31.75,31.76,31.66,31.68,73743.0,27.9038,27.9125,27.8247,27.8422,73743.0
2021-11-19 13:15:00,31.69,31.69,31.64,31.67,33862.0,27.851,27.851,27.8071,27.8334,33862.0
2021-11-19 13:20:00,31.67,31.67,31.63,31.64,57338.0,27.8334,27.8334,27.7983,27.8071,57338.0
2021-11-19 13:25:00,31.64,31.64,31.54,31.55,52453.0,27.8071,27.8071,27.7192,27.728,52453.0
2021-11-19 13:30:00,31.54,31.57,31.53,31.56,41325.0,27.7192,27.7456,27.7104,27.7368,41325.0
2021-11-19 13:35:00,31.57,31.59,31.54,31.57,59974.0,27.7456,27.7631,27.7192,27.7456,59974.0
2021-11-19 13:40:00,31.56,31.59,31.54,31.59,43205.0,27.7368,27.7631,27.7192,27.7631,43205.0
2021-11-19 13:45:00,31.59,31.6,31.57,31.6,70233.0,27.7631,27.7719,27.7456,27.7719,70233.0
2021-11-19 13:50:00,31.59,31.64,31.55,31.58,80851.0,27.7631,27.8071,27.728,27.7544,80851.0
2021-11-19 13:55:00,31.58,31.58,31.56,31.57,13158.0,27.7544,27.7544,27.7368,27.7456,13158.0
2021-11-19 14:00:00,31.57,31.57,31.44,31.45,99536.0,27.7456,27.7456,27.6313,27.6401,99536.0
2021-11-19 14:05:00,31.45,31.46,31.38,31.39,58541.0,27.6401,27.6489,27.5786,27.5874,58541.0
2021-11-19 14:10:00,31.39,31.42,31.33,31.35,230525.0,27.5874,27.6137,27.5346,27.5522,230525.0
2021-11-19 14:15:00,31.35,31.36,31.28,31.3,114568.0,27.5522,27.561,27.4907,27.5083,114568.0
2021-11-19 14:20:00,31.3,31.4,31.29,31.36,60719.0,27.5083,27.5962,27.4995,27.561,60719.0
2021-11-19 14:25:00,31.37,31.37,31.32,31.34,45502.0,27.5698,27.5698,27.5258,27.5434,45502.0
2021-11-19 14:30:00,31.35,31.36,31.3,31.32,118074.0,27.5522,27.561,27.5083,27.5258,118074.0
2021-11-19 14:35:00,31.32,31.36,31.3,31.33,100898.0,27.5258,27.561,27.5083,27.5346,100898.0
2021-11-19 14:40:00,31.34,31.35,31.24,31.27,113307.0,27.5434,27.5522,27.4555,27.4819,113307.0
2021-11-19 14:45:00,31.27,31.32,31.26,31.32,56000.0,27.4819,27.5258,27.4731,27.5258,56000.0
2021-11-19 14:50:00,31.32,31.36,31.3,31.36,42468.0,27.5258,27.561,27.5083,27.561,42468.0
2021-11-19 14:55:00,31.36,31.36,31.31,31.33,43444.0,27.561,27.561,27.5171,27.5346,43444.0
2021-11-19 15:00:00,31.32,31.37,31.32,31.35,68531.0,27.5258,27.5698,27.5258,27.5522,68531.0
2021-11-19 15:05:00,31.35,31.35,31.3,31.32,77233.0,27.5522,27.5522,27.5083,27.5258,77233.0
2021-11-19 15:10:00,31.31,31.32,31.22,31.25,65233.0,27.5171,27.5258,27.438,27.4643,65233.0
2021-11-19 15:15:00,31.25,31.25,31.21,31.25,93864.0,27.4643,27.4643,27.4292,27.4643,93864.0
2021-11-19 15:20:00,31.26,31.32,31.24,31.32,90277.0,27.4731,27.5258,27.4555,27.5258,90277.0
2021-11-19 15:25:00,31.31,31.38,31.31,31.36,105005.0,27.5171,27.5786,27.5171,27.561,105005.0
2021-11-19 15:30:00,31.36,31.39,31.34,31.39,85393.0,27.561,27.5874,27.5434,27.5874,85393.0
2021-11-19 15:35:00,31.39,31.41,31.34,31.35,87250.0,27.5874,27.6049,27.5434,27.5522,87250.0
2021-11-19 15:40:00,31.34,31.35,31.28,31.29,62841.0,27.5434,27.5522,27.4907,27.4995,62841.0
2021-11-19 15:45:00,31.29,31.39,31.28,31.37,185200.0,27.4995,27.5874,27.4907,27.5698,185200.0
2021-11-19 15:50:00,31.36,31.38,31.33,31.35,118891.0,27.561,27.5786,27.5346,27.5522,118891.0
2021-11-19 15:55:00,31.35,31.46,31.33,31.45,664947.0,27.5522,27.6489,27.5346,27.6401,664947.0
2021-11-22 09:30:00,31.6,31.7,31.48,31.53,156942.0,27.7719,27.8598,27.6665,27.7104,156942.0
2021-11-22 09:35:00,31.57,31.58,31.41,31.58,73330.0,27.7456,27.7544,27.6049,27.7544,73330.0
2021-11-22 09:40:00,31.58,31.62,31.52,31.6,121931.0,27.7544,27.7895,27.7016,27.7719,121931.0
2021-11-22 09:45:00,31.6,31.77,31.6,31.77,123410.0,27.7719,27.9213,27.7719,27.9213,123410.0
2021-11-22 09:50:00,31.78,31.92,31.71,31.89,144458.0,27.9301,28.0532,27.8686,28.0268,144458.0
2021-11-22 09:55:00,31.88,31.96,31.87,31.94,107503.0,28.018,28.0883,28.0092,28.0707,107503.0
2021-11-22 10:00:00,31.95,32.09,31.94,32.06,195288.0,28.0795,28.2026,28.0707,28.1762,195288.0
2021-11-22 10:05:00,32.06,32.07,31.99,32.05,90641.0,28.1762,28.185,28.1147,28.1674,90641.0
2021-11-22 10:10:00,32.05,32.13,32.0,32.01,144836.0,28.1674,28.2377,28.1235,28.1323,144836.0
2021-11-22 10:15:00,32.02,32.22,32.02,32.16,178738.0,28.141,28.3168,28.141,28.2641,178738.0
2021-11-22 10:20:00,32.16,32.22,32.1,32.2,92311.0,28.2641,28.3168,28.2114,28.2992,92311.0
2021-11-22 10:25:00,32.2,32.23,32.15,32.16,93665.0,28.2992,28.3256,28.2553,28.2641,93665.0
2021-11-22 10:30:00,32.17,32.33,32.17,32.33,438220.0,28.2729,28.4135,28.2729,28.4135,438220.0
2021-11-22 10:35:00,32.33,32.38,32.29,32.3,157517.0,28.4135,28.4574,28.3783,28.3871,157517.0
2021-11-22 10:40:00,32.3,32.46,32.29,32.45,149931.0,28.3871,28.5277,28.3783,28.519,149931.0
2021-11-22 10:45:00,32.45,32.54,32.43,32.54,219631.0,28.519,28.5981,28.5014,28.5981,219631.0
2021-11-22 10:50:00,32.53,32.57,32.44,32.55,184387.0,28.5893,28.6244,28.5102,28.6068,184387.0
2021-11-22 10:55:00,32.55,32.57,32.48,32.53,181408.0,28.6068,28.6244,28.5453,28.5893,181408.0
2021-11-22 11:00:00,32.53,32.53,32.38,32.39,130619.0,28.5893,28.5893,28.4574,28.4662,130619.0
2021-11-22 11:05:00,32.39,32.42,32.3,32.32,79373.0,28.4662,28.4926,28.3871,28.4047,79373.0
2021-11-22 11:10:00,32.32,32.36,32.27,32.36,71386.0,28.4047,28.4399,28.3608,28.4399,71386.0
2021-11-22 11:15:00,32.36,32.36,32.28,32.32,136620.0,28.4399,28.4399,28.3696,28.4047,136620.0
2021-11-22 11:20:00,32.32,32.46,32.31,32.45,88175.0,28.4047,28.5277,28.3959,28.519,88175.0
2021-11-22 11:25:00,32.45,32.47,32.31,32.34,71574.0,28.519,28.5365,28.3959,28.4223,71574.0
2021-11-22 11:30:00,32.34,32.34,32.21,32.21,127239.0,28.4223,28.4223,28.308,28.308,127239.0
2021-11-22 11:35:00,32.2,32.3,32.18,32.27,67915.0,28.2992,28.3871,28.2817,28.3608,67915.0
2021-11-22 11:40:00,32.27,32.29,32.24,32.29,61147.0,28.3608,28.3783,28.3344,28.3783,61147.0
2021-11-22 11:45:00,32.29,32.39,32.26,32.36,178164.0,28.3783,28.4662,28.352,28.4399,178164.0
2021-11-22 11:50:00,32.36,32.36,32.2,32.23,102717.0,28.4399,28.4399,28.2992,28.3256,102717.0
2021-11-22 11:55:00,32.23,32.24,32.14,32.2,62377.0,28.3256,28.3344,28.2465,28.2992,62377.0
2021-11-22 12:00:00,32.2,32.23,32.11,32.22,79883.0,28.2992,28.3256,28.2201,28.3168,79883.0
2021-11-22 12:05:00,32.21,32.23,32.11,32.12,62332.0,28.308,28.3256,28.2201,28.2289,62332.0
2021-11-22 12:10:00,32.11,32.17,32.11,32.14,68636.0,28.2201,28.2729,28.2201,28.2465,68636.0
2021-11-22 12:15:00,32.15,32.17,32.03,32.1,65055.0,28.2553,28.2729,28.1498,28.2114,65055.0
2021-11-22 12:20:00,32.09,32.13,32.04,32.05,64375.0,28.2026,28.2377,28.1586,28.1674,64375.0
2021-11-22 12:25:00,32.05,32.14,32.04,32.14,65679.0,28.1674,28.2465,28.1586,28.2465,65679.0
2021-11-22 12:30:00,32.14,32.2,32.13,32.16,55767.0,28.2465,28.2992,28.2377,28.2641,55767.0
2021-11-22 12:35:00,32.15,32.2,32.11,32.19,41634.0,28.2553,28.2992,28.2201,28.2905,41634.0
2021-11-22 12:40:00,32.2,32.3,32.2,32.29,65450.0,28.2992,28.3871,28.2992,28.3783,65450.0
2021-11-22 12:45:00,32.29,32.3,32.24,32.26,88097.0,28.3783,28.3871,28.3344,28.352,88097.0
2021-11-22 12:50:00,32.25,32.32,32.23,32.26,79323.0,28.3432,28.4047,28.3256,28.352,79323.0
2021-11-22 12:55:00,32.26,32.29,32.22,32.25,34368.0,28.352,28.3783,28.3168,28.3432,34368.0
2021-11-22 13:00:00,32.25,32.31,32.2,32.28,61210.0,28.3432,28.3959,28.2992,28.3696,61210.0
2021-11-22 13:05:00,32.27,32.3,32.25,32.28,41139.0,28.3608,28.3871,28.3432,28.3696,41139.0
2021-11-22 13:10:00,32.29,32.37,32.28,32.37,49764.0,28.3783,28.4486,28.3696,28.4486,49764.0
2021-11-22 13:15:00,32.37,32.38,32.3,32.34,68087.0,28.4486,28.4574,28.3871,28.4223,68087.0
2021-11-22 13:20:00,32.33,32.38,32.32,32.36,59609.0,28.4135,28.4574,28.4047,28.4399,59609.0
2021-11-22 13:25:00,32.37,32.37,32.26,32.28,51978.0,28.4486,28.4486,28.352,28.3696,51978.0
2021-11-22 13:30:00,32.28,32.37,32.27,32.37,59335.0,28.3696,28.4486,28.3608,28.4486,59335.0
2021-11-22 13:35:00,32.37,32.42,32.35,32.4,50790.0,28.4486,28.4926,28.4311,28.475,50790.0
2021-11-22 13:40:00,32.39,32.45,32.38,32.44,57400.0,28.4662,28.519,28.4574,28.5102,57400.0
2021-11-22 13:45:00,32.43,32.51,32.33,32.47,272528.0,28.5014,28.5717,28.4135,28.5365,272528.0
2021-11-22 13:50:00,32.47,32.51,32.45,32.51,50263.0,28.5365,28.5717,28.519,28.5717,50263.0
2021-11-22 13:55:00,32.51,32.55,32.5,32.54,52584.0,28.5717,28.6068,28.5629,28.5981,52584.0
2021-11-22 14:00:00,32.54,32.54,32.44,32.5,101516.0,28.5981,28.5981,28.5102,28.5629,101516.0
2021-11-22 14:05:00,32.5,32.52,32.37,32.38,62454.0,28.5629,28.5805,28.4486,28.4574,62454.0
2021-11-22 14:10:00,32.38,32.39,32.34,32.36,45709.0,28.4574,28.4662,28.4223,28.4399,45709.0
2021-11-22 14:15:00,32.36,32.38,32.33,32.34,51370.0,28.4399,28.4574,28.4135,28.4223,51370.0
2021-11-22 14:20:00,32.34,32.35,32.31,32.32,56368.0,28.4223,28.4311,28.3959,28.4047,56368.0
2021-11-22 14:25:00,32.32,32.34,32.26,32.27,69508.0,28.4047,28.4223,28.352,28.3608,69508.0
2021-11-22 14:30:00,32.27,32.29,32.24,32.25,89746.0,28.3608,28.3783,28.3344,28.3432,89746.0
2021-11-22 14:35:00,32.26,32.28,32.25,32.27,84811.0,28.352,28.3696,28.3432,28.3608,84811.0
2021-11-22 14:40:00,32.27,32.38,32.25,32.37,80036.0,28.3608,28.4574,28.3432,28.4486,80036.0
2021-11-22 14:45:00,32.37,32.37,32.31,32.36,62935.0,28.4486,28.4486,28.3959,28.4399,62935.0
2021-11-22 14:50:00,32.36,32.45,32.35,32.45,48949.0,28.4399,28.519,28.4311,28.519,48949.0
2021-11-22 14:55:00,32.45,32.45,32.32,32.34,101155.0,28.519,28.519,28.4047,28.4223,101155.0
2021-11-22 15:00:00,32.34,32.41,32.32,32.38,68364.0,28.4223,28.4838,28.4047,28.4574,68364.0
2021-11-22 15:05:00,32.38,32.43,32.38,32.41,56195.0,28.4574,28.5014,28.4574,28.4838,56195.0
2021-11-22 15:10:00,32.41,32.43,32.34,32.36,71057.0,28.4838,28.5014,28.4223,28.4399,71057.0
2021-11-22 15:15:00,32.36,32.41,32.35,32.38,93096.0,28.4399,28.4838,28.4311,28.4574,93096.0
2021-11-22 15:20:00,32.38,32.43,32.38,32.41,68294.0,28.4574,28.5014,28.4574,28.4838,68294.0
2021-11-22 15:25:00,32.41,32.42,32.33,32.34,91285.0,28.4838,28.4926,28.4135,28.4223,91285.0
2021-11-22 15:30:00,32.34,32.34,32.24,32.27,127024.0,28.4223,28.4223,28.3344,28.3608,127024.0
2021-11-22 15:35:00,32.27,32.28,32.22,32.23,127192.0,28.3608,28.3696,28.3168,28.3256,127192.0
2021-11-22 15:40:00,32.23,32.25,32.14,32.14,173156.0,28.3256,28.3432,28.2465,28.2465,173156.0
2021-11-22 15:45:00,32.14,32.17,32.11,32.11,146080.0,28.2465,28.2729,28.2201,28.2201,146080.0
2021-11-22 15:50:00,32.11,32.12,32.06,32.08,275630.0,28.2201,28.2289,28.1762,28.1938,275630.0
2021-11-22 15:55:00,32.08,32.08,31.92,31.94,652553.0,28.1938,28.1938,28.0532,28.0707,652553.0
2021-11-23 09:30:00,32.05,32.39,31.93,32.31,230633.0,28.1674,28.4662,28.062,28.3959,230633.0
2021-11-23 09:35:00,32.3,32.43,32.18,32.25,113745.0,28.3871,28.5014,28.2817,28.3432,113745.0
2021-11-23 09:40:00,32.24,32.42,32.06,32.12,190790.0,28.3344,28.4926,28.1762,28.2289,190790.0
2021-11-23 09:45:00,32.12,32.35,32.11,32.27,96426.0,28.2289,28.4311,28.2201,28.3608,96426.0
2021-11-23 09:50:00,32.26,32.37,32.25,32.37,86180.0,28.352,28.4486,28.3432,28.4486,86180.0
2021-11-23 09:55:00,32.37,32.45,32.36,32.39,144675.0,28.4486,28.519,28.4399,28.4662,144675.0
2021-11-23 10:00:00,32.38,32.41,32.3,32.41,111663.0,28.4574,28.4838,28.3871,28.4838,111663.0
2021-11-23 10:05:00,32.4,32.42,32.2,32.25,137112.0,28.475,28.4926,28.2992,28.3432,137112.0
2021-11-23 10:10:00,32.25,32.45,32.25,32.45,122927.0,28.3432,28.519,28.3432,28.519,122927.0
2021-11-23 10:15:00,32.45,32.53,32.43,32.51,136211.0,28.519,28.5893,28.5014,28.5717,136211.0
2021-11-23 10:20:00,32.5,32.51,32.41,32.43,111687.0,28.5629,28.5717,28.4838,28.5014,111687.0
2021-11-23 10:25:00,32.43,32.46,32.34,32.41,104914.0,28.5014,28.5277,28.4223,28.4838,104914.0
2021-11-23 10:30:00,32.41,32.46,32.36,32.38,132313.0,28.4838,28.5277,28.4399,28.4574,132313.0
2021-11-23 10:35:00,32.38,32.39,32.33,32.37,86149.0,28.4574,28.4662,28.4135,28.4486,86149.0
2021-11-23 10:40:00,32.37,32.38,32.16,32.16,192994.0,28.4486,28.4574,28.2641,28.2641,192994.0
2021-11-23 10:45:00,32.17,32.33,32.13,32.33,97366.0,28.2729,28.4135,28.2377,28.4135,97366.0
2021-11-23 10:50:00,32.33,32.35,32.28,32.32,121863.0,28.4135,28.4311,28.3696,28.4047,121863.0
2021-11-23 10:55:00,32.32,32.32,32.17,32.19,166135.0,28.4047,28.4047,28.2729,28.2905,166135.0
2021-11-23 11:00:00,32.19,32.23,32.02,32.11,184261.0,28.2905,28.3256,28.141,28.2201,184261.0
2021-11-23 11:05:00,32.11,32.23,32.1,32.23,105751.0,28.2201,28.3256,28.2114,28.3256,105751.0
2021-11-23 11:10:00,32.23,32.29,32.22,32.28,135295.0,28.3256,28.3783,28.3168,28.3696,135295.0
2021-11-23 11:15:00,32.28,32.37,32.12,32.12,96241.0,28.3696,28.4486,28.2289,28.2289,96241.0
2021-11-23 11:20:00,32.13,32.15,32.1,32.13,68549.0,28.2377,28.2553,28.2114,28.2377,68549.0
2021-11-23 11:25:00,32.13,32.26,32.13,32.2,61767.0,28.2377,28.352,28.2377,28.2992,61767.0
2021-11-23 11:30:00,32.2,32.22,32.11,32.14,72153.0,28.2992,28.3168,28.2201,28.2465,72153.0
2021-11-23 11:35:00,32.14,32.15,32.07,32.08,78612.0,28.2465,28.2553,28.185,28.1938,78612.0
2021-11-23 11:40:00,32.08,32.16,32.04,32.09,56828.0,28.1938,28.2641,28.1586,28.2026,56828.0
2021-11-23 11:45:00,32.09,32.16,32.07,32.1,63277.0,28.2026,28.2641,28.185,28.2114,63277.0
2021-11-23 11:50:00,32.11,32.12,32.05,32.05,63533.0,28.2201,28.2289,28.1674,28.1674,63533.0
2021-11-23 11:55:00,32.05,32.1,32.03,32.05,50374.0,28.1674,28.2114,28.1498,28.1674,50374.0
2021-11-23 12:00:00,32.05,32.07,31.93,31.96,209644.0,28.1674,28.185,28.062,28.0883,209644.0
2021-11-23 12:05:00,31.96,31.96,31.84,31.87,81635.0,28.0883,28.0883,27.9829,28.0092,81635.0
2021-11-23 12:10:00,31.87,31.91,31.85,31.86,84297.0,28.0092,28.0444,27.9916,28.0004,84297.0
2021-11-23 12:15:00,31.86,31.94,31.86,31.93,53146.0,28.0004,28.0707,28.0004,28.062,53146.0
2021-11-23 12:20:00,31.93,31.96,31.92,31.92,44463.0,28.062,28.0883,28.0532,28.0532,44463.0
2021-11-23 12:25:00,31.93,31.97,31.9,31.96,54554.0,28.062,28.0971,28.0356,28.0883,54554.0
2021-11-23 12:30:00,31.96,32.09,31.96,32.09,92940.0,28.0883,28.2026,28.0883,28.2026,92940.0
2021-11-23 12:35:00,32.09,32.16,32.07,32.07,107026.0,28.2026,28.2641,28.185,28.185,107026.0
2021-11-23 12:40:00,32.06,32.07,31.98,32.01,89439.0,28.1762,28.185,28.1059,28.1323,89439.0
2021-11-23 12:45:00,32.01,32.09,32.0,32.06,73876.0,28.1323,28.2026,28.1235,28.1762,73876.0
2021-11-23 12:50:00,32.06,32.07,31.89,31.9,96708.0,28.1762,28.185,28.0268,28.0356,96708.0
2021-11-23 12:55:00,31.9,31.96,31.87,31.95,104015.0,28.0356,28.0883,28.0092,28.0795,104015.0
2021-11-23 13:00:00,31.94,31.97,31.91,31.96,56340.0,28.0707,28.0971,28.0444,28.0883,56340.0
2021-11-23 13:05:00,31.96,31.98,31.85,31.92,78320.0,28.0883,28.1059,27.9916,28.0532,78320.0
2021-11-23 13:10:00,31.91,31.94,31.85,31.94,54559.0,28.0444,28.0707,27.9916,28.0707,54559.0
2021-11-23 13:15:00,31.94,31.98,31.85,31.85,66799.0,28.0707,28.1059,27.9916,27.9916,66799.0
2021-11-23 13:20:00,31.85,31.98,31.85,31.96,66780.0,27.9916,28.1059,27.9916,28.0883,66780.0
2021-11-23 13:25:00,31.96,32.02,31.96,31.99,91395.0,28.0883,28.141,28.0883,28.1147,91395.0
2021-11-23 13:30:00,31.99,32.05,31.98,32.02,83778.0,28.1147,28.1674,28.1059,28.141,83778.0
2021-11-23 13:35:00,32.03,32.12,32.03,32.08,85431.0,28.1498,28.2289,28.1498,28.1938,85431.0
2021-11-23 13:40:00,32.08,32.12,32.03,32.11,91827.0,28.1938,28.2289,28.1498,28.2201,91827.0
2021-11-23 13:45:00,32.11,32.18,32.06,32.17,89043.0,28.2201,28.2817,28.1762,28.2729,89043.0
2021-11-23 13:50:00,32.17,32.21,32.15,32.2,98662.0,28.2729,28.308,28.2553,28.2992,98662.0
2021-11-23 13:55:00,32.2,32.24,32.12,32.13,142501.0,28.2992,28.3344,28.2289,28.2377,142501.0
2021-11-23 14:00:00,32.14,32.15,32.06,32.07,64367.0,28.2465,28.2553,28.1762,28.185,64367.0
2021-11-23 14:05:00,32.08,32.23,32.07,32.23,86661.0,28.1938,28.3256,28.185,28.3256,86661.0
2021-11-23 14:10:00,32.23,32.24,32.2,32.22,69044.0,28.3256,28.3344,28.2992,28.3168,69044.0
2021-11-23 14:15:00,32.22,32.23,32.1,32.13,72019.0,28.3168,28.3256,28.2114,28.2377,72019.0
2021-11-23 14:20:00,32.12,32.22,32.12,32.19,43788.0,28.2289,28.3168,28.2289,28.2905,43788.0
2021-11-23 14:25:00,32.19,32.33,32.14,32.31,277855.0,28.2905,28.4135,28.2465,28.3959,277855.0
2021-11-23 14:30:00,32.32,32.35,32.2,32.22,182904.0,28.4047,28.4311,28.2992,28.3168,182904.0
2021-11-23 14:35:00,32.21,32.31,32.15,32.15,144896.0,28.308,28.3959,28.2553,28.2553,144896.0
2021-11-23 14:40:00,32.16,32.19,32.11,32.16,61024.0,28.2641,28.2905,28.2201,28.2641,61024.0
2021-11-23 14:45:00,32.16,32.23,32.15,32.21,99181.0,28.2641,28.3256,28.2553,28.308,99181.0
2021-11-23 14:50:00,32.2,32.21,32.09,32.14,156938.0,28.2992,28.308,28.2026,28.2465,156938.0
2021-11-23 14:55:00,32.13,32.16,32.04,32.11,66221.0,28.2377,28.2641,28.1586,28.2201,66221.0
2021-11-23 15:00:00,32.11,32.12,32.04,32.07,93127.0,28.2201,28.2289,28.1586,28.185,93127.0
2021-11-23 15:05:00,32.07,32.21,32.07,32.18,124235.0,28.185,28.308,28.185,28.2817,124235.0
2021-11-23 15:10:00,32.18,32.26,32.14,32.25,179538.0,28.2817,28.352,28.2465,28.3432,179538.0
2021-11-23 15:15:00,32.26,32.28,32.14,32.18,161726.0,28.352,28.3696,28.2465,28.2817,161726.0
2021-11-23 15:20:00,32.18,32.19,32.11,32.14,92997.0,28.2817,28.2905,28.2201,28.2465,92997.0
2021-11-23 15:25:00,32.15,32.19,32.07,32.08,120172.0,28.2553,28.2905,28.185,28.1938,120172.0
2021-11-23 15:30:00,32.07,32.21,32.06,32.17,148161.0,28.185,28.308,28.1762,28.2729,148161.0
2021-11-23 15:35:00,32.17,32.23,32.12,32.16,238300.0,28.2729,28.3256,28.2289,28.2641,238300.0
2021-11-23 15:40:00,32.16,32.2,32.14,32.19,153063.0,28.2641,28.2992,28.2465,28.2905,153063.0
2021-11-23 15:45:00,32.19,32.26,32.14,32.23,285111.0,28.2905,28.352,28.2465,28.3256,285111.0
2021-11-23 15:50:00,32.23,32.28,32.14,32.18,349901.0,28.3256,28.3696,28.2465,28.2817,349901.0
2021-11-23 15:55:00,32.18,32.24,32.13,32.2,580201.0,28.2817,28.3344,28.2377,28.2992,580201.0
2021-11-24 09:30:00,34.0,35.34,34.0,35.0,2376337.0,29.8812,31.0589,29.8812,30.76,2376337.0
2021-11-24 09:35:00,35.0,35.67,34.95,35.4,1615351.0,30.76,31.3489,30.7161,31.1116,1615351.0
2021-11-24 09:40:00,35.42,35.43,35.05,35.26,1135810.0,31.1292,31.138,30.804,30.9886,1135810.0
2021-11-24 09:45:00,35.23,35.58,35.21,35.39,1193907.0,30.9622,31.2698,30.9446,31.1028,1193907.0
2021-11-24 09:50:00,35.41,36.21,35.41,35.74,1992088.0,31.1204,31.8235,31.1204,31.4104,1992088.0
2021-11-24 09:55:00,35.74,35.92,35.53,35.74,937190.0,31.4104,31.5686,31.2258,31.4104,937190.0
2021-11-24 10:00:00,35.73,35.79,35.44,35.54,848626.0,31.4016,31.4543,31.1467,31.2346,848626.0
2021-11-24 10:05:00,35.52,35.61,35.28,35.39,489796.0,31.2171,31.2962,31.0061,31.1028,489796.0
2021-11-24 10:10:00,35.39,35.8,35.39,35.76,427328.0,31.1028,31.4631,31.1028,31.428,427328.0
2021-11-24 10:15:00,35.76,35.84,35.63,35.76,365729.0,31.428,31.4983,31.3137,31.428,365729.0
2021-11-24 10:20:00,35.75,35.75,35.08,35.08,676145.0,31.4192,31.4192,30.8304,30.8304,676145.0
2021-11-24 10:25:00,35.08,35.23,35.02,35.06,640350.0,30.8304,30.9622,30.7776,30.8128,640350.0
2021-11-24 10:30:00,35.06,35.41,35.04,35.35,797425.0,30.8128,31.1204,30.7952,31.0676,797425.0
2021-11-24 10:35:00,35.35,35.71,35.35,35.45,529371.0,31.0676,31.384,31.0676,31.1555,529371.0
2021-11-24 10:40:00,35.46,35.59,35.21,35.23,477878.0,31.1643,31.2786,30.9446,30.9622,477878.0
2021-11-24 10:45:00,35.23,35.36,35.16,35.35,351327.0,30.9622,31.0764,30.9007,31.0676,351327.0
2021-11-24 10:50:00,35.36,35.56,35.28,35.37,447738.0,31.0764,31.2522,31.0061,31.0852,447738.0
2021-11-24 10:55:00,35.37,35.54,35.36,35.5,279082.0,31.0852,31.2346,31.0764,31.1995,279082.0
2021-11-24 11:00:00,35.5,35.62,35.3,35.37,327780.0,31.1995,31.3049,31.0237,31.0852,327780.0
2021-11-24 11:05:00,35.35,35.63,35.33,35.62,199662.0,31.0676,31.3137,31.0501,31.3049,199662.0
2021-11-24 11:10:00,35.6,35.61,35.42,35.47,195416.0,31.2874,31.2962,31.1292,31.1731,195416.0
2021-11-24 11:15:00,35.48,35.71,35.47,35.66,228452.0,31.1819,31.384,31.1731,31.3401,228452.0
2021-11-24 11:20:00,35.66,35.66,35.41,35.42,250580.0,31.3401,31.3401,31.1204,31.1292,250580.0
2021-11-24 11:25:00,35.41,35.54,35.36,35.49,288101.0,31.1204,31.2346,31.0764,31.1907,288101.0
2021-11-24 11:30:00,35.5,35.5,35.24,35.26,197047.0,31.1995,31.1995,30.971,30.9886,197047.0
2021-11-24 11:35:00,35.26,35.42,35.2,35.4,217026.0,30.9886,31.1292,30.9358,31.1116,217026.0
2021-11-24 11:40:00,35.39,35.39,35.22,35.28,183204.0,31.1028,31.1028,30.9534,31.0061,183204.0
2021-11-24 11:45:00,35.28,35.3,35.09,35.2,256236.0,31.0061,31.0237,30.8391,30.9358,256236.0
2021-11-24 11:50:00,35.19,35.2,35.04,35.11,363756.0,30.927,30.9358,30.7952,30.8567,363756.0
2021-11-24 11:55:00,35.12,35.13,34.98,35.05,305310.0,30.8655,30.8743,30.7425,30.804,305310.0
2021-11-24 12:00:00,35.05,35.32,35.05,35.29,226483.0,30.804,31.0413,30.804,31.0149,226483.0
2021-11-24 12:05:00,35.27,35.36,35.24,35.36,149836.0,30.9973,31.0764,30.971,31.0764,149836.0
2021-11-24 12:10:00,35.36,35.44,35.3,35.39,228385.0,31.0764,31.1467,31.0237,31.1028,228385.0
2021-11-24 12:15:00,35.39,35.4,35.31,35.39,204587.0,31.1028,31.1116,31.0325,31.1028,204587.0
2021-11-24 12:20:00,35.39,35.49,35.38,35.47,238893.0,31.1028,31.1907,31.094,31.1731,238893.0
2021-11-24 12:25:00,35.47,35.5,35.37,35.38,310587.0,31.1731,31.1995,31.0852,31.094,310587.0
2021-11-24 12:30:00,35.37,35.47,35.28,35.45,147508.0,31.0852,31.1731,31.0061,31.1555,147508.0
2021-11-24 12:35:00,35.47,35.59,35.44,35.5,174451.0,31.1731,31.2786,31.1467,31.1995,174451.0
2021-11-24 12:40:00,35.49,35.5,35.41,35.43,107567.0,31.1907,31.1995,31.1204,31.138,107567.0
2021-11-24 12:45:00,35.43,35.47,35.4,35.45,124885.0,31.138,31.1731,31.1116,31.1555,124885.0
2021-11-24 12:50:00,35.45,35.49,35.42,35.45,96320.0,31.1555,31.1907,31.1292,31.1555,96320.0
2021-11-24 12:55:00,35.45,35.49,35.45,35.48,137677.0,31.1555,31.1907,31.1555,31.1819,137677.0
2021-11-24 13:00:00,35.48,35.64,35.44,35.51,207011.0,31.1819,31.3225,31.1467,31.2083,207011.0
2021-11-24 13:05:00,35.51,35.61,35.49,35.61,105968.0,31.2083,31.2962,31.1907,31.2962,105968.0
2021-11-24 13:10:00,35.6,35.67,35.58,35.61,216288.0,31.2874,31.3489,31.2698,31.2962,216288.0
2021-11-24 13:15:00,35.61,35.71,35.6,35.61,135582.0,31.2962,31.384,31.2874,31.2962,135582.0
2021-11-24 13:20:00,35.62,35.75,35.57,35.74,202311.0,31.3049,31.4192,31.261,31.4104,202311.0
2021-11-24 13:25:00,35.73,35.74,35.64,35.66,125620.0,31.4016,31.4104,31.3225,31.3401,125620.0
2021-11-24 13:30:00,35.66,35.75,35.66,35.69,185874.0,31.3401,31.4192,31.3401,31.3665,185874.0
2021-11-24 13:35:00,35.69,35.73,35.65,35.73,168107.0,31.3665,31.4016,31.3313,31.4016,168107.0
2021-11-24 13:40:00,35.73,35.82,35.71,35.8,221132.0,31.4016,31.4807,31.384,31.4631,221132.0
2021-11-24 13:45:00,35.8,35.81,35.7,35.75,232269.0,31.4631,31.4719,31.3752,31.4192,232269.0
2021-11-24 13:50:00,35.75,35.78,35.63,35.64,195035.0,31.4192,31.4456,31.3137,31.3225,195035.0
2021-11-24 13:55:00,35.65,35.68,35.56,35.62,249919.0,31.3313,31.3577,31.2522,31.3049,249919.0
2021-11-24 14:00:00,35.62,35.76,35.61,35.74,203203.0,31.3049,31.428,31.2962,31.4104,203203.0
2021-11-24 14:05:00,35.76,35.8,35.69,35.71,215292.0,31.428,31.4631,31.3665,31.384,215292.0
2021-11-24 14:10:00,35.71,35.79,35.63,35.78,113386.0,31.384,31.4543,31.3137,31.4456,113386.0
2021-11-24 14:15:00,35.78,35.86,35.76,35.8,145616.0,31.4456,31.5159,31.428,31.4631,145616.0
2021-11-24 14:20:00,35.8,35.81,35.56,35.57,141367.0,31.4631,31.4719,31.2522,31.261,141367.0
2021-11-24 14:25:00,35.57,35.6,35.47,35.52,164088.0,31.261,31.2874,31.1731,31.2171,164088.0
2021-11-24 14:30:00,35.51,35.7,35.51,35.65,155198.0,31.2083,31.3752,31.2083,31.3313,155198.0
2021-11-24 14:35:00,35.65,35.65,35.43,35.44,124939.0,31.3313,31.3313,31.138,31.1467,124939.0
2021-11-24 14:40:00,35.45,35.55,35.39,35.53,116868.0,31.1555,31.2434,31.1028,31.2258,116868.0
2021-11-24 14:45:00,35.54,35.56,35.39,35.4,123147.0,31.2346,31.2522,31.1028,31.1116,123147.0
2021-11-24 14:50:00,35.4,35.49,35.39,35.47,86833.0,31.1116,31.1907,31.1028,31.1731,86833.0
2021-11-24 14:55:00,35.47,35.53,35.43,35.45,111536.0,31.1731,31.2258,31.138,31.1555,111536.0
2021-11-24 15:00:00,35.45,35.54,35.45,35.49,142857.0,31.1555,31.2346,31.1555,31.1907,142857.0
2021-11-24 15:05:00,35.49,35.6,35.47,35.58,116757.0,31.1907,31.2874,31.1731,31.2698,116757.0
2021-11-24 15:10:00,35.58,35.68,35.56,35.63,158662.0,31.2698,31.3577,31.2522,31.3137,158662.0
2021-11-24 15:15:00,35.63,35.65,35.59,35.62,115823.0,31.3137,31.3313,31.2786,31.3049,115823.0
2021-11-24 15:20:00,35.61,35.65,35.59,35.64,112609.0,31.2962,31.3313,31.2786,31.3225,112609.0
2021-11-24 15:25:00,35.64,35.73,35.64,35.66,182041.0,31.3225,31.4016,31.3225,31.3401,182041.0
2021-11-24 15:30:00,35.66,35.67,35.52,35.52,209710.0,31.3401,31.3489,31.2171,31.2171,209710.0
2021-11-24 15:35:00,35.52,35.55,35.44,35.45,281793.0,31.2171,31.2434,31.1467,31.1555,281793.0
2021-11-24 15:40:00,35.46,35.47,35.4,35.45,281933.0,31.1643,31.1731,31.1116,31.1555,281933.0
2021-11-24 15:45:00,35.44,35.45,35.33,35.39,355435.0,31.1467,31.1555,31.0501,31.1028,355435.0
2021-11-24 15:50:00,35.39,35.43,35.34,35.38,529325.0,31.1028,31.138,31.0589,31.094,529325.0
2021-11-24 15:55:00,35.38,35.46,35.36,35.44,927885.0,31.094,31.1643,31.0764,31.1467,927885.0
2021-11-26 09:30:00,34.65,34.92,34.4,34.92,491478.0,30.4524,30.6897,30.2327,30.6897,491478.0
2021-11-26 09:35:00,34.91,35.13,34.81,34.92,322169.0,30.6809,30.8743,30.5931,30.6897,322169.0
2021-11-26 09:40:00,34.91,35.08,34.81,35.02,263498.0,30.6809,30.8304,30.5931,30.7776,263498.0
2021-11-26 09:45:00,35.02,35.02,34.72,34.72,192293.0,30.7776,30.7776,30.514,30.514,192293.0
2021-11-26 09:50:00,34.73,34.83,34.59,34.81,191444.0,30.5228,30.6106,30.3997,30.5931,191444.0
2021-11-26 09:55:00,34.81,34.99,34.74,34.97,235430.0,30.5931,30.7513,30.5315,30.7337,235430.0
2021-11-26 10:00:00,34.97,34.97,34.72,34.8,188691.0,30.7337,30.7337,30.514,30.5843,188691.0
2021-11-26 10:05:00,34.81,34.99,34.77,34.91,189365.0,30.5931,30.7513,30.5579,30.6809,189365.0
2021-11-26 10:10:00,34.92,34.97,34.74,34.77,213416.0,30.6897,30.7337,30.5315,30.5579,213416.0
2021-11-26 10:15:00,34.77,34.82,34.7,34.8,147269.0,30.5579,30.6019,30.4964,30.5843,147269.0
2021-11-26 10:20:00,34.8,34.99,34.79,34.9,271424.0,30.5843,30.7513,30.5755,30.6722,271424.0
2021-11-26 10:25:00,34.9,34.97,34.73,34.97,178354.0,30.6722,30.7337,30.5228,30.7337,178354.0
2021-11-26 10:30:00,34.97,35.13,34.91,35.1,220073.0,30.7337,30.8743,30.6809,30.8479,220073.0
2021-11-26 10:35:00,35.09,35.24,35.0,35.19,213401.0,30.8391,30.971,30.76,30.927,213401.0
2021-11-26 10:40:00,35.19,35.22,35.08,35.12,157975.0,30.927,30.9534,30.8304,30.8655,157975.0
2021-11-26 10:45:00,35.12,35.12,34.91,34.96,143799.0,30.8655,30.8655,30.6809,30.7249,143799.0
2021-11-26 10:50:00,34.96,35.0,34.66,34.67,197609.0,30.7249,30.76,30.4612,30.47,197609.0
2021-11-26 10:55:00,34.67,34.87,34.66,34.87,157669.0,30.47,30.6458,30.4612,30.6458,157669.0
2021-11-26 11:00:00,34.86,34.86,34.69,34.75,153638.0,30.637,30.637,30.4876,30.5403,153638.0
2021-11-26 11:05:00,34.76,34.84,34.76,34.77,94033.0,30.5491,30.6194,30.5491,30.5579,94033.0
2021-11-26 11:10:00,34.77,34.8,34.67,34.78,140620.0,30.5579,30.5843,30.47,30.5667,140620.0
2021-11-26 11:15:00,34.78,34.82,34.68,34.73,86469.0,30.5667,30.6019,30.4788,30.5228,86469.0
2021-11-26 11:20:00,34.73,34.74,34.67,34.69,84922.0,30.5228,30.5315,30.47,30.4876,84922.0
2021-11-26 11:25:00,34.69,34.85,34.69,34.84,103868.0,30.4876,30.6282,30.4876,30.6194,103868.0
2021-11-26 11:30:00,34.84,34.88,34.72,34.75,132992.0,30.6194,30.6546,30.514,30.5403,132992.0
2021-11-26 11:35:00,34.76,34.94,34.74,34.88,129759.0,30.5491,30.7073,30.5315,30.6546,129759.0
2021-11-26 11:40:00,34.88,34.89,34.78,34.8,74336.0,30.6546,30.6634,30.5667,30.5843,74336.0
2021-11-26 11:45:00,34.81,34.88,34.78,34.8,75169.0,30.5931,30.6546,30.5667,30.5843,75169.0
2021-11-26 11:50:00,34.79,34.82,34.72,34.72,127731.0,30.5755,30.6019,30.514,30.514,127731.0
2021-11-26 11:55:00,34.73,34.86,34.73,34.81,81894.0,30.5228,30.637,30.5228,30.5931,81894.0
2021-11-26 12:00:00,34.81,34.87,34.75,34.86,89579.0,30.5931,30.6458,30.5403,30.637,89579.0
2021-11-26 12:05:00,34.86,34.93,34.84,34.93,82388.0,30.637,30.6985,30.6194,30.6985,82388.0
2021-11-26 12:10:00,34.93,34.96,34.9,34.95,95812.0,30.6985,30.7249,30.6722,30.7161,95812.0
2021-11-26 12:15:00,34.94,34.96,34.89,34.9,139624.0,30.7073,30.7249,30.6634,30.6722,139624.0
2021-11-26 12:20:00,34.9,34.98,34.88,34.97,108254.0,30.6722,30.7425,30.6546,30.7337,108254.0
2021-11-26 12:25:00,34.97,35.03,34.96,35.01,150800.0,30.7337,30.7864,30.7249,30.7688,150800.0
2021-11-26 12:30:00,35.01,35.09,34.97,35.07,184876.0,30.7688,30.8391,30.7337,30.8216,184876.0
2021-11-26 12:35:00,35.07,35.1,35.05,35.07,136549.0,30.8216,30.8479,30.804,30.8216,136549.0
2021-11-26 12:40:00,35.08,35.08,34.93,34.98,211982.0,30.8304,30.8304,30.6985,30.7425,211982.0
2021-11-26 12:45:00,34.98,34.99,34.75,34.76,157916.0,30.7425,30.7513,30.5403,30.5491,157916.0
2021-11-26 12:50:00,34.74,34.76,34.54,34.55,193411.0,30.5315,30.5491,30.3558,30.3646,193411.0
2021-11-26 12:55:00,34.56,34.69,34.56,34.58,587698.0,30.3733,30.4876,30.3733,30.3909,587698.0
2021-11-29 09:30:00,34.77,35.23,34.66,35.15,502370.0,30.5579,30.9622,30.4612,30.8919,502370.0
2021-11-29 09:35:00,35.15,35.19,34.97,35.08,168376.0,30.8919,30.927,30.7337,30.8304,168376.0
2021-11-29 09:40:00,35.09,35.23,35.05,35.14,218266.0,30.8391,30.9622,30.804,30.8831,218266.0
2021-11-29 09:45:00,35.15,35.31,35.06,35.27,276669.0,30.8919,31.0325,30.8128,30.9973,276669.0
2021-11-29 09:50:00,35.26,35.33,35.18,35.33,190686.0,30.9886,31.0501,30.9182,31.0501,190686.0
2021-11-29 09:55:00,35.32,35.48,35.11,35.13,303689.0,31.0413,31.1819,30.8567,30.8743,303689.0
2021-11-29 10:00:00,35.13,35.25,35.04,35.16,212624.0,30.8743,30.9798,30.7952,30.9007,212624.0
2021-11-29 10:05:00,35.16,35.39,35.15,35.39,213971.0,30.9007,31.1028,30.8919,31.1028,213971.0
2021-11-29 10:10:00,35.39,35.48,35.33,35.34,240450.0,31.1028,31.1819,31.0501,31.0589,240450.0
2021-11-29 10:15:00,35.33,35.5,35.28,35.49,195760.0,31.0501,31.1995,31.0061,31.1907,195760.0
2021-11-29 10:20:00,35.5,35.66,35.5,35.62,268807.0,31.1995,31.3401,31.1995,31.3049,268807.0
2021-11-29 10:25:00,35.63,35.65,35.45,35.48,264279.0,31.3137,31.3313,31.1555,31.1819,264279.0
2021-11-29 10:30:00,35.48,35.56,35.35,35.4,160872.0,31.1819,31.2522,31.0676,31.1116,160872.0
2021-11-29 10:35:00,35.4,35.46,35.27,35.34,164627.0,31.1116,31.1643,30.9973,31.0589,164627.0
2021-11-29 10:40:00,35.34,35.37,35.27,35.3,110725.0,31.0589,31.0852,30.9973,31.0237,110725.0
2021-11-29 10:45:00,35.31,35.38,35.3,35.32,128002.0,31.0325,31.094,31.0237,31.0413,128002.0
2021-11-29 10:50:00,35.33,35.42,35.31,35.37,112993.0,31.0501,31.1292,31.0325,31.0852,112993.0
2021-11-29 10:55:00,35.37,35.46,35.36,35.44,89159.0,31.0852,31.1643,31.0764,31.1467,89159.0
2021-11-29 11:00:00,35.44,35.51,35.4,35.51,153709.0,31.1467,31.2083,31.1116,31.2083,153709.0
2021-11-29 11:05:00,35.51,35.6,35.51,35.52,113354.0,31.2083,31.2874,31.2083,31.2171,113354.0
2021-11-29 11:10:00,35.52,35.59,35.48,35.5,98771.0,31.2171,31.2786,31.1819,31.1995,98771.0
2021-11-29 11:15:00,35.5,35.52,35.41,35.41,124727.0,31.1995,31.2171,31.1204,31.1204,124727.0
2021-11-29 11:20:00,35.42,35.45,35.31,35.34,101458.0,31.1292,31.1555,31.0325,31.0589,101458.0
2021-11-29 11:25:00,35.34,35.45,35.31,35.43,127950.0,31.0589,31.1555,31.0325,31.138,127950.0
2021-11-29 11:30:00,35.44,35.53,35.41,35.43,115368.0,31.1467,31.2258,31.1204,31.138,115368.0
2021-11-29 11:35:00,35.43,35.56,35.42,35.55,100504.0,31.138,31.2522,31.1292,31.2434,100504.0
2021-11-29 11:40:00,35.55,35.6,35.53,35.59,133054.0,31.2434,31.2874,31.2258,31.2786,133054.0
2021-11-29 11:45:00,35.6,35.66,35.55,35.64,210125.0,31.2874,31.3401,31.2434,31.3225,210125.0
2021-11-29 11:50:00,35.63,35.77,35.63,35.69,126190.0,31.3137,31.4368,31.3137,31.3665,126190.0
2021-11-29 11:55:00,35.69,35.7,35.63,35.66,58350.0,31.3665,31.3752,31.3137,31.3401,58350.0
2021-11-29 12:00:00,35.66,35.74,35.62,35.73,129830.0,31.3401,31.4104,31.3049,31.4016,129830.0
2021-11-29 12:05:00,35.72,35.78,35.72,35.77,131344.0,31.3928,31.4456,31.3928,31.4368,131344.0
2021-11-29 12:10:00,35.77,35.87,35.76,35.82,200734.0,31.4368,31.5247,31.428,31.4807,200734.0
2021-11-29 12:15:00,35.82,35.9,35.81,35.9,205994.0,31.4807,31.551,31.4719,31.551,205994.0
2021-11-29 12:20:00,35.89,35.95,35.88,35.95,200326.0,31.5422,31.595,31.5334,31.595,200326.0
2021-11-29 12:25:00,35.94,35.98,35.91,35.93,348504.0,31.5862,31.6213,31.5598,31.5774,348504.0
2021-11-29 12:30:00,35.93,35.93,35.67,35.84,201439.0,31.5774,31.5774,31.3489,31.4983,201439.0
2021-11-29 12:35:00,35.84,35.89,35.78,35.89,71058.0,31.4983,31.5422,31.4456,31.5422,71058.0
2021-11-29 12:40:00,35.89,35.92,35.87,35.92,52471.0,31.5422,31.5686,31.5247,31.5686,52471.0
2021-11-29 12:45:00,35.91,35.92,35.81,35.86,138115.0,31.5598,31.5686,31.4719,31.5159,138115.0
2021-11-29 12:50:00,35.85,35.88,35.81,35.82,78397.0,31.5071,31.5334,31.4719,31.4807,78397.0
2021-11-29 12:55:00,35.82,35.85,35.82,35.83,66865.0,31.4807,31.5071,31.4807,31.4895,66865.0
2021-11-29 13:00:00,35.83,35.84,35.76,35.77,80111.0,31.4895,31.4983,31.428,31.4368,80111.0
2021-11-29 13:05:00,35.77,35.83,35.76,35.78,77449.0,31.4368,31.4895,31.428,31.4456,77449.0
2021-11-29 13:10:00,35.77,35.78,35.66,35.67,68032.0,31.4368,31.4456,31.3401,31.3489,68032.0
2021-11-29 13:15:00,35.68,35.74,35.67,35.73,65210.0,31.3577,31.4104,31.3489,31.4016,65210.0
2021-11-29 13:20:00,35.73,35.74,35.68,35.68,68351.0,31.4016,31.4104,31.3577,31.3577,68351.0
2021-11-29 13:25:00,35.68,35.69,35.6,35.69,87802.0,31.3577,31.3665,31.2874,31.3665,87802.0
2021-11-29 13:30:00,35.69,35.74,35.65,35.67,55940.0,31.3665,31.4104,31.3313,31.3489,55940.0
2021-11-29 13:35:00,35.68,35.7,35.65,35.68,126487.0,31.3577,31.3752,31.3313,31.3577,126487.0
2021-11-29 13:40:00,35.68,35.76,35.67,35.73,66200.0,31.3577,31.428,31.3489,31.4016,66200.0
2021-11-29 13:45:00,35.72,35.78,35.71,35.75,77319.0,31.3928,31.4456,31.384,31.4192,77319.0
2021-11-29 13:50:00,35.75,35.76,35.73,35.73,57888.0,31.4192,31.428,31.4016,31.4016,57888.0
2021-11-29 13:55:00,35.73,35.76,35.7,35.71,75031.0,31.4016,31.428,31.3752,31.384,75031.0
2021-11-29 14:00:00,35.72,35.75,35.68,35.73,98493.0,31.3928,31.4192,31.3577,31.4016,98493.0
2021-11-29 14:05:00,35.73,35.81,35.71,35.8,160176.0,31.4016,31.4719,31.384,31.4631,160176.0
2021-11-29 14:10:00,35.8,35.85,35.8,35.82,99682.0,31.4631,31.5071,31.4631,31.4807,99682.0
2021-11-29 14:15:00,35.82,35.83,35.79,35.82,87683.0,31.4807,31.4895,31.4543,31.4807,87683.0
2021-11-29 14:20:00,35.81,35.85,35.79,35.83,129141.0,31.4719,31.5071,31.4543,31.4895,129141.0
2021-11-29 14:25:00,35.82,35.87,35.81,35.87,32810.0,31.4807,31.5247,31.4719,31.5247,32810.0
2021-11-29 14:30:00,35.87,35.9,35.84,35.9,85291.0,31.5247,31.551,31.4983,31.551,85291.0
2021-11-29 14:35:00,35.9,35.92,35.85,35.91,126532.0,31.551,31.5686,31.5071,31.5598,126532.0
2021-11-29 14:40:00,35.91,35.95,35.9,35.94,87191.0,31.5598,31.595,31.551,31.5862,87191.0
2021-11-29 14:45:00,35.94,35.94,35.89,35.9,87785.0,31.5862,31.5862,31.5422,31.551,87785.0
2021-11-29 14:50:00,35.9,35.93,35.88,35.91,142721.0,31.551,31.5774,31.5334,31.5598,142721.0
2021-11-29 14:55:00,35.91,35.93,35.88,35.93,68988.0,31.5598,31.5774,31.5334,31.5774,68988.0
2021-11-29 15:00:00,35.92,35.94,35.81,35.84,113591.0,31.5686,31.5862,31.4719,31.4983,113591.0
2021-11-29 15:05:00,35.84,35.92,35.78,35.92,79177.0,31.4983,31.5686,31.4456,31.5686,79177.0
2021-11-29 15:10:00,35.91,35.95,35.9,35.93,83605.0,31.5598,31.595,31.551,31.5774,83605.0
2021-11-29 15:15:00,35.92,36.0,35.92,35.99,172915.0,31.5686,31.6389,31.5686,31.6301,172915.0
2021-11-29 15:20:00,35.99,36.06,35.98,36.05,367513.0,31.6301,31.6916,31.6213,31.6828,367513.0
2021-11-29 15:25:00,36.05,36.07,36.0,36.03,184971.0,31.6828,31.7004,31.6389,31.6653,184971.0
2021-11-29 15:30:00,36.03,36.04,35.97,36.04,167287.0,31.6653,31.6741,31.6125,31.6741,167287.0
2021-11-29 15:35:00,36.04,36.09,36.03,36.05,202809.0,31.6741,31.718,31.6653,31.6828,202809.0
2021-11-29 15:40:00,36.05,36.07,35.95,35.97,234083.0,31.6828,31.7004,31.595,31.6125,234083.0
2021-11-29 15:45:00,35.96,35.97,35.89,35.95,264618.0,31.6038,31.6125,31.5422,31.595,264618.0
2021-11-29 15:50:00,35.95,35.97,35.88,35.95,350044.0,31.595,31.6125,31.5334,31.595,350044.0
2021-11-29 15:55:00,35.95,36.01,35.9,35.92,946033.0,31.595,31.6477,31.551,31.5686,946033.0
2021-11-30 09:30:00,35.57,35.96,35.41,35.9,392083.0,31.261,31.6038,31.1204,31.551,392083.0
2021-11-30 09:35:00,35.87,35.87,35.58,35.71,122741.0,31.5247,31.5247,31.2698,31.384,122741.0
2021-11-30 09:40:00,35.71,35.91,35.71,35.87,85283.0,31.384,31.5598,31.384,31.5247,85283.0
2021-11-30 09:45:00,35.87,35.93,35.57,35.63,124588.0,31.5247,31.5774,31.261,31.3137,124588.0
2021-11-30 09:50:00,35.63,35.75,35.62,35.69,116731.0,31.3137,31.4192,31.3049,31.3665,116731.0
2021-11-30 09:55:00,35.69,35.8,35.64,35.66,102301.0,31.3665,31.4631,31.3225,31.3401,102301.0
2021-11-30 10:00:00,35.65,35.77,35.6,35.74,111425.0,31.3313,31.4368,31.2874,31.4104,111425.0
2021-11-30 10:05:00,35.74,35.93,35.71,35.88,122790.0,31.4104,31.5774,31.384,31.5334,122790.0
2021-11-30 10:10:00,35.88,35.9,35.65,35.68,75065.0,31.5334,31.551,31.3313,31.3577,75065.0
2021-11-30 10:15:00,35.68,35.72,35.59,35.63,137054.0,31.3577,31.3928,31.2786,31.3137,137054.0
2021-11-30 10:20:00,35.64,35.68,35.55,35.62,169212.0,31.3225,31.3577,31.2434,31.3049,169212.0
2021-11-30 10:25:00,35.62,35.79,35.61,35.79,101983.0,31.3049,31.4543,31.2962,31.4543,101983.0
2021-11-30 10:30:00,35.79,35.93,35.77,35.88,100836.0,31.4543,31.5774,31.4368,31.5334,100836.0
2021-11-30 10:35:00,35.88,35.92,35.76,35.81,111324.0,31.5334,31.5686,31.428,31.4719,111324.0
2021-11-30 10:40:00,35.81,35.89,35.78,35.87,65688.0,31.4719,31.5422,31.4456,31.5247,65688.0
2021-11-30 10:45:00,35.86,35.87,35.68,35.71,99562.0,31.5159,31.5247,31.3577,31.384,99562.0
2021-11-30 10:50:00,35.7,35.7,35.53,35.54,134831.0,31.3752,31.3752,31.2258,31.2346,134831.0
2021-11-30 10:55:00,35.55,35.62,35.48,35.48,157846.0,31.2434,31.3049,31.1819,31.1819,157846.0
2021-11-30 11:00:00,35.49,35.54,35.43,35.43,159145.0,31.1907,31.2346,31.138,31.138,159145.0
2021-11-30 11:05:00,35.42,35.46,35.36,35.41,93984.0,31.1292,31.1643,31.0764,31.1204,93984.0
2021-11-30 11:10:00,35.41,35.54,35.37,35.53,73085.0,31.1204,31.2346,31.0852,31.2258,73085.0
2021-11-30 11:15:00,35.53,35.61,35.52,35.55,71754.0,31.2258,31.2962,31.2171,31.2434,71754.0
2021-11-30 11:20:00,35.55,35.59,35.39,35.43,80033.0,31.2434,31.2786,31.1028,31.138,80033.0
2021-11-30 11:25:00,35.41,35.48,35.4,35.44,66951.0,31.1204,31.1819,31.1116,31.1467,66951.0
2021-11-30 11:30:00,35.42,35.46,35.35,35.38,82477.0,31.1292,31.1643,31.0676,31.094,82477.0
2021-11-30 11:35:00,35.38,35.43,35.35,35.4,73571.0,31.094,31.138,31.0676,31.1116,73571.0
2021-11-30 11:40:00,35.4,35.41,35.23,35.3,160664.0,31.1116,31.1204,30.9622,31.0237,160664.0
2021-11-30 11:45:00,35.3,35.34,35.16,35.19,218059.0,31.0237,31.0589,30.9007,30.927,218059.0
2021-11-30 11:50:00,35.19,35.29,35.18,35.27,80285.0,30.927,31.0149,30.9182,30.9973,80285.0
2021-11-30 11:55:00,35.27,35.31,35.22,35.22,83002.0,30.9973,31.0325,30.9534,30.9534,83002.0
2021-11-30 12:00:00,35.22,35.22,35.03,35.08,204898.0,30.9534,30.9534,30.7864,30.8304,204898.0
2021-11-30 12:05:00,35.07,35.15,35.05,35.05,112103.0,30.8216,30.8919,30.804,30.804,112103.0
2021-11-30 12:10:00,35.05,35.23,35.05,35.15,129891.0,30.804,30.9622,30.804,30.8919,129891.0
2021-11-30 12:15:00,35.14,35.23,35.13,35.22,84876.0,30.8831,30.9622,30.8743,30.9534,84876.0
2021-11-30 12:20:00,35.22,35.27,35.11,35.26,91311.0,30.9534,30.9973,30.8567,30.9886,91311.0
2021-11-30 12:25:00,35.26,35.31,35.25,35.29,58959.0,30.9886,31.0325,30.9798,31.0149,58959.0
2021-11-30 12:30:00,35.28,35.37,35.26,35.29,65886.0,31.0061,31.0852,30.9886,31.0149,65886.0
2021-11-30 12:35:00,35.29,35.31,35.19,35.21,75598.0,31.0149,31.0325,30.927,30.9446,75598.0
2021-11-30 12:40:00,35.21,35.23,35.15,35.2,78369.0,30.9446,30.9622,30.8919,30.9358,78369.0
2021-11-30 12:45:00,35.2,35.26,35.13,35.14,52190.0,30.9358,30.9886,30.8743,30.8831,52190.0
2021-11-30 12:50:00,35.15,35.24,35.14,35.2,61824.0,30.8919,30.971,30.8831,30.9358,61824.0
2021-11-30 12:55:00,35.19,35.23,35.14,35.18,52291.0,30.927,30.9622,30.8831,30.9182,52291.0
2021-11-30 13:00:00,35.18,35.19,35.05,35.05,44248.0,30.9182,30.927,30.804,30.804,44248.0
2021-11-30 13:05:00,35.06,35.14,35.06,35.09,50281.0,30.8128,30.8831,30.8128,30.8391,50281.0
2021-11-30 13:10:00,35.1,35.16,35.07,35.08,50895.0,30.8479,30.9007,30.8216,30.8304,50895.0
2021-11-30 13:15:00,35.08,35.15,35.06,35.08,62723.0,30.8304,30.8919,30.8128,30.8304,62723.0
2021-11-30 13:20:00,35.09,35.18,35.04,35.17,69262.0,30.8391,30.9182,30.7952,30.9095,69262.0
2021-11-30 13:25:00,35.17,35.2,35.14,35.15,72263.0,30.9095,30.9358,30.8831,30.8919,72263.0
2021-11-30 13:30:00,35.15,35.23,35.13,35.16,112535.0,30.8919,30.9622,30.8743,30.9007,112535.0
2021-11-30 13:35:00,35.16,35.22,35.15,35.22,87905.0,30.9007,30.9534,30.8919,30.9534,87905.0
2021-11-30 13:40:00,35.21,35.23,35.15,35.18,86690.0,30.9446,30.9622,30.8919,30.9182,86690.0
2021-11-30 13:45:00,35.18,35.21,35.15,35.2,149929.0,30.9182,30.9446,30.8919,30.9358,149929.0
2021-11-30 13:50:00,35.2,35.25,35.19,35.25,78276.0,30.9358,30.9798,30.927,30.9798,78276.0
2021-11-30 13:55:00,35.24,35.29,35.23,35.27,74159.0,30.971,31.0149,30.9622,30.9973,74159.0
2021-11-30 14:00:00,35.27,35.35,35.24,35.35,140149.0,30.9973,31.0676,30.971,31.0676,140149.0
2021-11-30 14:05:00,35.34,35.4,35.32,35.38,137413.0,31.0589,31.1116,31.0413,31.094,137413.0
2021-11-30 14:10:00,35.39,35.42,35.37,35.4,78290.0,31.1028,31.1292,31.0852,31.1116,78290.0
2021-11-30 14:15:00,35.41,35.41,35.27,35.3,134204.0,31.1204,31.1204,30.9973,31.0237,134204.0
2021-11-30 14:20:00,35.31,35.32,35.22,35.23,130180.0,31.0325,31.0413,30.9534,30.9622,130180.0
2021-11-30 14:25:00,35.23,35.27,35.08,35.08,209121.0,30.9622,30.9973,30.8304,30.8304,209121.0
2021-11-30 14:30:00,35.08,35.22,35.03,35.19,222455.0,30.8304,30.9534,30.7864,30.927,222455.0
2021-11-30 14:35:00,35.19,35.2,35.14,35.15,83646.0,30.927,30.9358,30.8831,30.8919,83646.0
2021-11-30 14:40:00,35.15,35.19,35.03,35.07,196939.0,30.8919,30.927,30.7864,30.8216,196939.0
2021-11-30 14:45:00,35.07,35.08,34.93,34.99,229453.0,30.8216,30.8304,30.6985,30.7513,229453.0
2021-11-30 14:50:00,34.98,35.06,34.93,35.02,169928.0,30.7425,30.8128,30.6985,30.7776,169928.0
2021-11-30 14:55:00,35.02,35.16,35.01,35.15,127961.0,30.7776,30.9007,30.7688,30.8919,127961.0
2021-11-30 15:00:00,35.14,35.21,35.13,35.2,104674.0,30.8831,30.9446,30.8743,30.9358,104674.0
2021-11-30 15:05:00,35.19,35.29,35.18,35.22,170052.0,30.927,31.0149,30.9182,30.9534,170052.0
2021-11-30 15:10:00,35.23,35.31,35.22,35.23,106256.0,30.9622,31.0325,30.9534,30.9622,106256.0
2021-11-30 15:15:00,35.24,35.26,35.21,35.26,112190.0,30.971,30.9886,30.9446,30.9886,112190.0
2021-11-30 15:20:00,35.25,35.28,35.22,35.23,130182.0,30.9798,31.0061,30.9534,30.9622,130182.0
2021-11-30 15:25:00,35.23,35.23,35.15,35.16,159387.0,30.9622,30.9622,30.8919,30.9007,159387.0
2021-11-30 15:30:00,35.16,35.27,35.1,35.27,236278.0,30.9007,30.9973,30.8479,30.9973,236278.0
2021-11-30 15:35:00,35.26,35.34,35.26,35.27,134652.0,30.9886,31.0589,30.9886,30.9973,134652.0
2021-11-30 15:40:00,35.27,35.3,35.22,35.29,161576.0,30.9973,31.0237,30.9534,31.0149,161576.0
2021-11-30 15:45:00,35.29,35.35,35.23,35.26,197683.0,31.0149,31.0676,30.9622,30.9886,197683.0
2021-11-30 15:50:00,35.27,35.34,35.19,35.22,351303.0,30.9973,31.0589,30.927,30.9534,351303.0
2021-11-30 15:55:00,35.22,35.31,35.2,35.26,824562.0,30.9534,31.0325,30.9358,30.9886,824562.0
2021-12-01 09:30:00,35.99,36.0,35.73,35.73,301034.0,31.6301,31.6389,31.4016,31.4016,301034.0
2021-12-01 09:35:00,35.74,35.83,35.67,35.72,177260.0,31.4104,31.4895,31.3489,31.3928,177260.0
2021-12-01 09:40:00,35.71,36.05,35.71,36.05,150781.0,31.384,31.6828,31.384,31.6828,150781.0
2021-12-01 09:45:00,36.04,36.23,36.01,36.09,263226.0,31.6741,31.841,31.6477,31.718,263226.0
2021-12-01 09:50:00,36.09,36.2,36.03,36.16,234950.0,31.718,31.8147,31.6653,31.7795,234950.0
2021-12-01 09:55:00,36.17,36.42,36.15,36.41,213558.0,31.7883,32.008,31.7707,31.9992,213558.0
2021-12-01 10:00:00,36.41,36.62,36.41,36.47,298718.0,31.9992,32.1838,31.9992,32.052,298718.0
2021-12-01 10:05:00,36.46,36.6,36.38,36.48,304018.0,32.0432,32.1662,31.9729,32.0608,304018.0
2021-12-01 10:10:00,36.48,36.77,36.48,36.76,225002.0,32.0608,32.3156,32.0608,32.3068,225002.0
2021-12-01 10:15:00,36.75,36.98,36.75,36.96,311957.0,32.298,32.5002,32.298,32.4826,311957.0
2021-12-01 10:20:00,36.95,36.98,36.89,36.94,228285.0,32.4738,32.5002,32.4211,32.465,228285.0
2021-12-01 10:25:00,36.94,37.01,36.91,36.95,324395.0,32.465,32.5266,32.4387,32.4738,324395.0
2021-12-01 10:30:00,36.95,37.19,36.91,37.12,370849.0,32.4738,32.6847,32.4387,32.6232,370849.0
2021-12-01 10:35:00,37.11,37.16,37.04,37.05,242638.0,32.6144,32.6584,32.5529,32.5617,242638.0
2021-12-01 10:40:00,37.05,37.16,36.99,37.13,249965.0,32.5617,32.6584,32.509,32.632,249965.0
2021-12-01 10:45:00,37.13,37.34,37.12,37.31,485589.0,32.632,32.8166,32.6232,32.7902,485589.0
2021-12-01 10:50:00,37.32,37.52,37.31,37.41,519285.0,32.799,32.9748,32.7902,32.8781,519285.0
2021-12-01 10:55:00,37.41,37.42,37.24,37.26,223558.0,32.8781,32.8869,32.7287,32.7463,223558.0
2021-12-01 11:00:00,37.27,37.34,37.14,37.16,175877.0,32.7551,32.8166,32.6408,32.6584,175877.0
2021-12-01 11:05:00,37.16,37.32,37.16,37.26,186164.0,32.6584,32.799,32.6584,32.7463,186164.0
2021-12-01 11:10:00,37.26,37.36,37.24,37.34,135875.0,32.7463,32.8342,32.7287,32.8166,135875.0
2021-12-01 11:15:00,37.34,37.35,37.15,37.16,120294.0,32.8166,32.8254,32.6496,32.6584,120294.0
2021-12-01 11:20:00,37.15,37.21,37.1,37.18,177915.0,32.6496,32.7023,32.6057,32.676,177915.0
2021-12-01 11:25:00,37.18,37.24,37.12,37.12,89864.0,32.676,32.7287,32.6232,32.6232,89864.0
2021-12-01 11:30:00,37.13,37.18,37.04,37.12,201285.0,32.632,32.676,32.5529,32.6232,201285.0
2021-12-01 11:35:00,37.12,37.27,37.07,37.26,140744.0,32.6232,32.7551,32.5793,32.7463,140744.0
2021-12-01 11:40:00,37.27,37.29,37.24,37.26,67616.0,32.7551,32.7726,32.7287,32.7463,67616.0
2021-12-01 11:45:00,37.25,37.28,37.15,37.23,96721.0,32.7375,32.7638,32.6496,32.7199,96721.0
2021-12-01 11:50:00,37.23,37.24,37.15,37.16,81737.0,32.7199,32.7287,32.6496,32.6584,81737.0
2021-12-01 11:55:00,37.16,37.22,37.1,37.19,105224.0,32.6584,32.7111,32.6057,32.6847,105224.0
2021-12-01 12:00:00,37.2,37.31,37.18,37.27,132988.0,32.6935,32.7902,32.676,32.7551,132988.0
2021-12-01 12:05:00,37.27,37.36,37.27,37.36,110557.0,32.7551,32.8342,32.7551,32.8342,110557.0
2021-12-01 12:10:00,37.37,37.48,37.35,37.48,91123.0,32.8429,32.9396,32.8254,32.9396,91123.0
2021-12-01 12:15:00,37.47,37.48,37.43,37.45,92849.0,32.9308,32.9396,32.8957,32.9133,92849.0
2021-12-01 12:20:00,37.46,38.24,37.45,38.22,1460715.0,32.922,33.6075,32.9133,33.59,1460715.0
2021-12-01 12:25:00,38.2,38.26,37.79,37.86,486780.0,33.5724,33.6251,33.2121,33.2736,486780.0
2021-12-01 12:30:00,37.88,38.2,37.86,38.2,464591.0,33.2912,33.5724,33.2736,33.5724,464591.0
2021-12-01 12:35:00,38.2,38.38,37.89,37.92,450848.0,33.5724,33.7306,33.2999,33.3263,450848.0
2021-12-01 12:40:00,37.93,37.94,37.78,37.82,257380.0,33.3351,33.3439,33.2033,33.2384,257380.0
2021-12-01 12:45:00,37.82,37.83,37.57,37.58,247549.0,33.2384,33.2472,33.0187,33.0275,247549.0
2021-12-01 12:50:00,37.58,37.61,37.42,37.42,233486.0,33.0275,33.0539,32.8869,32.8869,233486.0
2021-12-01 12:55:00,37.41,37.42,37.14,37.22,392214.0,32.8781,32.8869,32.6408,32.7111,392214.0
2021-12-01 13:00:00,37.21,37.37,37.2,37.28,161149.0,32.7023,32.8429,32.6935,32.7638,161149.0
2021-12-01 13:05:00,37.3,37.38,37.18,37.18,252159.0,32.7814,32.8517,32.676,32.676,252159.0
2021-12-01 13:10:00,37.18,37.18,36.99,37.08,254420.0,32.676,32.676,32.509,32.5881,254420.0
2021-12-01 13:15:00,37.08,37.3,37.08,37.26,301932.0,32.5881,32.7814,32.5881,32.7463,301932.0
2021-12-01 13:20:00,37.27,37.41,37.24,37.26,239816.0,32.7551,32.8781,32.7287,32.7463,239816.0
2021-12-01 13:25:00,37.25,37.46,37.2,37.4,103771.0,32.7375,32.922,32.6935,32.8693,103771.0
2021-12-01 13:30:00,37.39,37.47,37.29,37.34,96915.0,32.8605,32.9308,32.7726,32.8166,96915.0
2021-12-01 13:35:00,37.34,37.4,37.31,37.37,56716.0,32.8166,32.8693,32.7902,32.8429,56716.0
2021-12-01 13:40:00,37.36,37.42,37.19,37.25,130513.0,32.8342,32.8869,32.6847,32.7375,130513.0
2021-12-01 13:45:00,37.24,37.24,37.0,37.01,144636.0,32.7287,32.7287,32.5178,32.5266,144636.0
2021-12-01 13:50:00,37.01,37.16,37.01,37.13,210460.0,32.5266,32.6584,32.5266,32.632,210460.0
2021-12-01 13:55:00,37.12,37.29,37.12,37.25,235231.0,32.6232,32.7726,32.6232,32.7375,235231.0
2021-12-01 14:00:00,37.24,37.51,37.15,37.32,526770.0,32.7287,32.966,32.6496,32.799,526770.0
2021-12-01 14:05:00,37.31,37.36,37.11,37.13,178435.0,32.7902,32.8342,32.6144,32.632,178435.0
2021-12-01 14:10:00,37.14,37.16,37.05,37.14,124681.0,32.6408,32.6584,32.5617,32.6408,124681.0
2021-12-01 14:15:00,37.15,37.23,37.03,37.05,161954.0,32.6496,32.7199,32.5441,32.5617,161954.0
2021-12-01 14:20:00,37.05,37.13,37.01,37.13,234880.0,32.5617,32.632,32.5266,32.632,234880.0
2021-12-01 14:25:00,37.13,37.23,37.12,37.23,108086.0,32.632,32.7199,32.6232,32.7199,108086.0
2021-12-01 14:30:00,37.23,37.33,37.17,37.2,132901.0,32.7199,32.8078,32.6672,32.6935,132901.0
2021-12-01 14:35:00,37.2,37.27,37.1,37.23,188164.0,32.6935,32.7551,32.6057,32.7199,188164.0
2021-12-01 14:40:00,37.22,37.3,37.11,37.13,152144.0,32.7111,32.7814,32.6144,32.632,152144.0
2021-12-01 14:45:00,37.13,37.17,37.05,37.12,100334.0,32.632,32.6672,32.5617,32.6232,100334.0
2021-12-01 14:50:00,37.11,37.16,37.01,37.03,103802.0,32.6144,32.6584,32.5266,32.5441,103802.0
2021-12-01 14:55:00,37.04,37.13,37.03,37.07,134892.0,32.5529,32.632,32.5441,32.5793,134892.0
2021-12-01 15:00:00,37.07,37.09,36.98,37.0,173681.0,32.5793,32.5969,32.5002,32.5178,173681.0
2021-12-01 15:05:00,36.98,37.1,36.97,37.0,213971.0,32.5002,32.6057,32.4914,32.5178,213971.0
2021-12-01 15:10:00,36.99,37.09,36.99,37.08,173601.0,32.509,32.5969,32.509,32.5881,173601.0
2021-12-01 15:15:00,37.07,37.07,36.85,36.89,462997.0,32.5793,32.5793,32.3859,32.4211,462997.0
2021-12-01 15:20:00,36.89,36.89,36.74,36.8,207746.0,32.4211,32.4211,32.2893,32.342,207746.0
2021-12-01 15:25:00,36.8,36.87,36.76,36.79,180300.0,32.342,32.4035,32.3068,32.3332,180300.0
2021-12-01 15:30:00,36.78,36.86,36.69,36.82,257284.0,32.3244,32.3947,32.2453,32.3596,257284.0
2021-12-01 15:35:00,36.82,37.06,36.76,36.98,303953.0,32.3596,32.5705,32.3068,32.5002,303953.0
2021-12-01 15:40:00,36.98,37.06,36.96,37.04,386200.0,32.5002,32.5705,32.4826,32.5529,386200.0
2021-12-01 15:45:00,37.03,37.05,36.77,36.78,295926.0,32.5441,32.5617,32.3156,32.3244,295926.0
2021-12-01 15:50:00,36.76,36.8,36.72,36.73,370961.0,32.3068,32.342,32.2717,32.2805,370961.0
2021-12-01 15:55:00,36.74,36.74,36.44,36.46,1118821.0,32.2893,32.2893,32.0256,32.0432,1118821.0
2021-12-02 09:30:00,36.45,36.76,36.31,36.61,374931.0,32.0344,32.3068,31.9114,32.175,374931.0
2021-12-02 09:35:00,36.62,36.81,36.45,36.74,184055.0,32.1838,32.3508,32.0344,32.2893,184055.0
2021-12-02 09:40:00,36.75,36.98,36.67,36.92,227799.0,32.298,32.5002,32.2277,32.4475,227799.0
2021-12-02 09:45:00,36.93,36.93,36.82,36.84,244011.0,32.4562,32.4562,32.3596,32.3771,244011.0
2021-12-02 09:50:00,36.84,36.98,36.8,36.95,165830.0,32.3771,32.5002,32.342,32.4738,165830.0
2021-12-02 09:55:00,36.95,36.95,36.8,36.87,178425.0,32.4738,32.4738,32.342,32.4035,178425.0
2021-12-02 10:00:00,36.86,37.07,36.75,37.01,167339.0,32.3947,32.5793,32.298,32.5266,167339.0
2021-12-02 10:05:00,37.0,37.1,36.97,37.0,154605.0,32.5178,32.6057,32.4914,32.5178,154605.0
2021-12-02 10:10:00,36.99,37.13,36.85,37.11,217350.0,32.509,32.632,32.3859,32.6144,217350.0
2021-12-02 10:15:00,37.11,37.12,36.95,37.0,135191.0,32.6144,32.6232,32.4738,32.5178,135191.0
2021-12-02 10:20:00,36.99,37.01,36.76,36.93,223572.0,32.509,32.5266,32.3068,32.4562,223572.0
2021-12-02 10:25:00,36.91,37.04,36.86,37.03,111529.0,32.4387,32.5529,32.3947,32.5441,111529.0
2021-12-02 10:30:00,37.04,37.11,36.83,36.86,135363.0,32.5529,32.6144,32.3684,32.3947,135363.0
2021-12-02 10:35:00,36.85,36.87,36.72,36.75,218932.0,32.3859,32.4035,32.2717,32.298,218932.0
2021-12-02 10:40:00,36.74,36.9,36.74,36.84,140811.0,32.2893,32.4299,32.2893,32.3771,140811.0
2021-12-02 10:45:00,36.85,37.04,36.79,36.98,115287.0,32.3859,32.5529,32.3332,32.5002,115287.0
2021-12-02 10:50:00,36.99,37.09,36.97,36.99,92377.0,32.509,32.5969,32.4914,32.509,92377.0
2021-12-02 10:55:00,37.0,37.35,36.97,37.33,210361.0,32.5178,32.8254,32.4914,32.8078,210361.0
2021-12-02 11:00:00,37.32,37.38,37.21,37.27,172616.0,32.799,32.8517,32.7023,32.7551,172616.0
2021-12-02 11:05:00,37.28,37.5,37.27,37.43,204801.0,32.7638,32.9572,32.7551,32.8957,204801.0
2021-12-02 11:10:00,37.42,37.58,37.38,37.47,193315.0,32.8869,33.0275,32.8517,32.9308,193315.0
2021-12-02 11:15:00,37.47,37.59,37.46,37.52,109321.0,32.9308,33.0363,32.922,32.9748,109321.0
2021-12-02 11:20:00,37.52,37.62,37.51,37.56,113230.0,32.9748,33.0627,32.966,33.0099,113230.0
2021-12-02 11:25:00,37.55,37.75,37.55,37.71,193523.0,33.0011,33.1769,33.0011,33.1418,193523.0
2021-12-02 11:30:00,37.72,37.74,37.43,37.5,151765.0,33.1505,33.1681,32.8957,32.9572,151765.0
2021-12-02 11:35:00,37.49,37.63,37.46,37.59,119195.0,32.9484,33.0714,32.922,33.0363,119195.0
2021-12-02 11:40:00,37.59,37.71,37.48,37.58,207965.0,33.0363,33.1418,32.9396,33.0275,207965.0
2021-12-02 11:45:00,37.58,37.67,37.47,37.65,103967.0,33.0275,33.1066,32.9308,33.089,103967.0
2021-12-02 11:50:00,37.65,37.86,37.63,37.84,230963.0,33.089,33.2736,33.0714,33.256,230963.0
2021-12-02 11:55:00,37.84,37.88,37.74,37.82,180049.0,33.256,33.2912,33.1681,33.2384,180049.0
2021-12-02 12:00:00,37.83,37.98,37.77,37.93,249340.0,33.2472,33.379,33.1945,33.3351,249340.0
2021-12-02 12:05:00,37.93,37.94,37.83,37.93,182943.0,33.3351,33.3439,33.2472,33.3351,182943.0
2021-12-02 12:10:00,37.93,38.01,37.91,38.0,171792.0,33.3351,33.4054,33.3175,33.3966,171792.0
2021-12-02 12:15:00,38.0,38.0,37.89,37.95,140738.0,33.3966,33.3966,33.2999,33.3527,140738.0
2021-12-02 12:20:00,37.95,38.01,37.91,37.94,113822.0,33.3527,33.4054,33.3175,33.3439,113822.0
2021-12-02 12:25:00,37.94,37.94,37.84,37.87,153807.0,33.3439,33.3439,33.256,33.2824,153807.0
2021-12-02 12:30:00,37.87,37.92,37.81,37.81,111964.0,33.2824,33.3263,33.2296,33.2296,111964.0
2021-12-02 12:35:00,37.82,37.93,37.8,37.89,108044.0,33.2384,33.3351,33.2209,33.2999,108044.0
2021-12-02 12:40:00,37.88,37.92,37.83,37.84,131923.0,33.2912,33.3263,33.2472,33.256,131923.0
2021-12-02 12:45:00,37.85,37.95,37.83,37.91,142479.0,33.2648,33.3527,33.2472,33.3175,142479.0
2021-12-02 12:50:00,37.91,37.93,37.82,37.84,149419.0,33.3175,33.3351,33.2384,33.256,149419.0
2021-12-02 12:55:00,37.84,37.89,37.78,37.83,113889.0,33.256,33.2999,33.2033,33.2472,113889.0
2021-12-02 13:00:00,37.83,37.83,37.64,37.66,180320.0,33.2472,33.2472,33.0802,33.0978,180320.0
2021-12-02 13:05:00,37.68,37.69,37.51,37.59,115247.0,33.1154,33.1242,32.966,33.0363,115247.0
2021-12-02 13:10:00,37.59,37.88,37.58,37.87,111190.0,33.0363,33.2912,33.0275,33.2824,111190.0
2021-12-02 13:15:00,37.86,37.91,37.82,37.85,103314.0,33.2736,33.3175,33.2384,33.2648,103314.0
2021-12-02 13:20:00,37.86,37.87,37.69,37.77,96925.0,33.2736,33.2824,33.1242,33.1945,96925.0
2021-12-02 13:25:00,37.76,37.79,37.68,37.73,71915.0,33.1857,33.2121,33.1154,33.1593,71915.0
2021-12-02 13:30:00,37.73,37.89,37.69,37.88,128682.0,33.1593,33.2999,33.1242,33.2912,128682.0
2021-12-02 13:35:00,37.88,37.97,37.84,37.95,123807.0,33.2912,33.3703,33.256,33.3527,123807.0
2021-12-02 13:40:00,37.95,37.99,37.9,37.98,93091.0,33.3527,33.3878,33.3087,33.379,93091.0
2021-12-02 13:45:00,37.99,37.99,37.87,37.95,159343.0,33.3878,33.3878,33.2824,33.3527,159343.0
2021-12-02 13:50:00,37.95,38.1,37.89,38.01,340238.0,33.3527,33.4845,33.2999,33.4054,340238.0
2021-12-02 13:55:00,38.02,38.16,38.01,38.09,152663.0,33.4142,33.5372,33.4054,33.4757,152663.0
2021-12-02 14:00:00,38.09,38.11,38.02,38.09,238148.0,33.4757,33.4933,33.4142,33.4757,238148.0
2021-12-02 14:05:00,38.09,38.1,37.98,38.01,121606.0,33.4757,33.4845,33.379,33.4054,121606.0
2021-12-02 14:10:00,38.01,38.05,37.97,38.0,168598.0,33.4054,33.4406,33.3703,33.3966,168598.0
2021-12-02 14:15:00,38.0,38.25,37.99,38.22,442867.0,33.3966,33.6163,33.3878,33.59,442867.0
2021-12-02 14:20:00,38.22,38.27,37.97,38.0,226421.0,33.59,33.6339,33.3703,33.3966,226421.0
2021-12-02 14:25:00,38.0,38.06,37.94,38.04,200937.0,33.3966,33.4494,33.3439,33.4318,200937.0
2021-12-02 14:30:00,38.03,38.09,38.01,38.07,172375.0,33.423,33.4757,33.4054,33.4581,172375.0
2021-12-02 14:35:00,38.07,38.1,37.95,37.98,192907.0,33.4581,33.4845,33.3527,33.379,192907.0
2021-12-02 14:40:00,37.97,38.0,37.88,37.91,226131.0,33.3703,33.3966,33.2912,33.3175,226131.0
2021-12-02 14:45:00,37.91,38.0,37.88,37.91,106013.0,33.3175,33.3966,33.2912,33.3175,106013.0
2021-12-02 14:50:00,37.91,37.94,37.83,37.85,157348.0,33.3175,33.3439,33.2472,33.2648,157348.0
2021-12-02 14:55:00,37.84,37.91,37.84,37.86,106440.0,33.256,33.3175,33.256,33.2736,106440.0
2021-12-02 15:00:00,37.86,37.97,37.86,37.97,97707.0,33.2736,33.3703,33.2736,33.3703,97707.0
2021-12-02 15:05:00,37.97,38.01,37.91,37.92,135380.0,33.3703,33.4054,33.3175,33.3263,135380.0
2021-12-02 15:10:00,37.92,37.92,37.73,37.77,213750.0,33.3263,33.3263,33.1593,33.1945,213750.0
2021-12-02 15:15:00,37.77,37.81,37.64,37.69,181886.0,33.1945,33.2296,33.0802,33.1242,181886.0
2021-12-02 15:20:00,37.68,37.79,37.63,37.79,170558.0,33.1154,33.2121,33.0714,33.2121,170558.0
2021-12-02 15:25:00,37.79,37.92,37.78,37.87,194038.0,33.2121,33.3263,33.2033,33.2824,194038.0
2021-12-02 15:30:00,37.86,37.88,37.78,37.82,226576.0,33.2736,33.2912,33.2033,33.2384,226576.0
2021-12-02 15:35:00,37.82,37.87,37.77,37.87,157255.0,33.2384,33.2824,33.1945,33.2824,157255.0
2021-12-02 15:40:00,37.86,37.95,37.85,37.91,178418.0,33.2736,33.3527,33.2648,33.3175,178418.0
2021-12-02 15:45:00,37.91,37.94,37.81,37.91,308377.0,33.3175,33.3439,33.2296,33.3175,308377.0
2021-12-02 15:50:00,37.9,37.91,37.65,37.7,413193.0,33.3087,33.3175,33.089,33.133,413193.0
2021-12-02 15:55:00,37.7,37.7,37.56,37.66,1134290.0,33.133,33.133,33.0099,33.0978,1134290.0
2021-12-03 09:30:00,37.86,38.07,37.82,37.97,300534.0,33.2736,33.4581,33.2384,33.3703,300534.0
2021-12-03 09:35:00,37.98,38.12,37.86,37.93,152023.0,33.379,33.5021,33.2736,33.3351,152023.0
2021-12-03 09:40:00,37.95,38.02,37.91,38.0,115984.0,33.3527,33.4142,33.3175,33.3966,115984.0
2021-12-03 09:45:00,38.01,38.21,37.97,38.07,423675.0,33.4054,33.5812,33.3703,33.4581,423675.0
2021-12-03 09:50:00,38.07,38.13,37.74,37.74,190917.0,33.4581,33.5109,33.1681,33.1681,190917.0
2021-12-03 09:55:00,37.74,38.03,37.74,38.02,219528.0,33.1681,33.423,33.1681,33.4142,219528.0
2021-12-03 10:00:00,38.02,38.14,37.98,38.07,185144.0,33.4142,33.5197,33.379,33.4581,185144.0
2021-12-03 10:05:00,38.07,38.29,38.04,38.16,349126.0,33.4581,33.6515,33.4318,33.5372,349126.0
2021-12-03 10:10:00,38.15,38.18,38.0,38.1,206661.0,33.5285,33.5548,33.3966,33.4845,206661.0
2021-12-03 10:15:00,38.09,38.38,38.08,38.32,172735.0,33.4757,33.7306,33.4669,33.6779,172735.0
2021-12-03 10:20:00,38.32,38.43,38.28,38.34,294201.0,33.6779,33.7745,33.6427,33.6954,294201.0
2021-12-03 10:25:00,38.34,38.43,38.29,38.33,174223.0,33.6954,33.7745,33.6515,33.6866,174223.0
2021-12-03 10:30:00,38.34,38.34,38.17,38.19,190281.0,33.6954,33.6954,33.546,33.5636,190281.0
2021-12-03 10:35:00,38.19,38.33,38.14,38.28,144650.0,33.5636,33.6866,33.5197,33.6427,144650.0
2021-12-03 10:40:00,38.29,38.3,38.08,38.14,197476.0,33.6515,33.6603,33.4669,33.5197,197476.0
2021-12-03 10:45:00,38.14,38.21,38.11,38.18,102174.0,33.5197,33.5812,33.4933,33.5548,102174.0
2021-12-03 10:50:00,38.18,38.23,38.12,38.15,120585.0,33.5548,33.5988,33.5021,33.5285,120585.0
2021-12-03 10:55:00,38.14,38.32,38.12,38.2,118040.0,33.5197,33.6779,33.5021,33.5724,118040.0
2021-12-03 11:00:00,38.19,38.35,38.16,38.28,128362.0,33.5636,33.7042,33.5372,33.6427,128362.0
2021-12-03 11:05:00,38.27,38.27,37.94,38.02,191571.0,33.6339,33.6339,33.3439,33.4142,191571.0
2021-12-03 11:10:00,38.02,38.26,37.98,38.22,157199.0,33.4142,33.6251,33.379,33.59,157199.0
2021-12-03 11:15:00,38.22,38.26,38.03,38.06,174039.0,33.59,33.6251,33.423,33.4494,174039.0
2021-12-03 11:20:00,38.06,38.31,38.02,38.3,126031.0,33.4494,33.6691,33.4142,33.6603,126031.0
2021-12-03 11:25:00,38.3,38.35,38.21,38.25,108284.0,33.6603,33.7042,33.5812,33.6163,108284.0
2021-12-03 11:30:00,38.24,38.38,38.16,38.36,135421.0,33.6075,33.7306,33.5372,33.713,135421.0
2021-12-03 11:35:00,38.36,38.47,38.32,38.41,127330.0,33.713,33.8097,33.6779,33.757,127330.0
2021-12-03 11:40:00,38.41,38.49,38.39,38.39,326676.0,33.757,33.8273,33.7394,33.7394,326676.0
2021-12-03 11:45:00,38.4,38.46,38.27,38.3,141496.0,33.7482,33.8009,33.6339,33.6603,141496.0
2021-12-03 11:50:00,38.29,38.3,38.15,38.19,136162.0,33.6515,33.6603,33.5285,33.5636,136162.0
2021-12-03 11:55:00,38.19,38.19,38.03,38.08,442188.0,33.5636,33.5636,33.423,33.4669,442188.0
2021-12-03 12:00:00,38.07,38.08,37.79,37.81,212980.0,33.4581,33.4669,33.2121,33.2296,212980.0
2021-12-03 12:05:00,37.79,37.82,37.68,37.77,112770.0,33.2121,33.2384,33.1154,33.1945,112770.0
2021-12-03 12:10:00,37.77,37.8,37.68,37.71,163146.0,33.1945,33.2209,33.1154,33.1418,163146.0
2021-12-03 12:15:00,37.7,37.76,37.66,37.71,158145.0,33.133,33.1857,33.0978,33.1418,158145.0
2021-12-03 12:20:00,37.71,37.8,37.59,37.67,176917.0,33.1418,33.2209,33.0363,33.1066,176917.0
2021-12-03 12:25:00,37.67,37.79,37.62,37.72,107030.0,33.1066,33.2121,33.0627,33.1505,107030.0
2021-12-03 12:30:00,37.71,37.71,37.47,37.55,143789.0,33.1418,33.1418,32.9308,33.0011,143789.0
2021-12-03 12:35:00,37.55,37.69,37.55,37.66,157066.0,33.0011,33.1242,33.0011,33.0978,157066.0
2021-12-03 12:40:00,37.66,37.75,37.64,37.69,88270.0,33.0978,33.1769,33.0802,33.1242,88270.0
2021-12-03 12:45:00,37.69,37.71,37.52,37.57,78383.0,33.1242,33.1418,32.9748,33.0187,78383.0
2021-12-03 12:50:00,37.57,37.63,37.48,37.48,105032.0,33.0187,33.0714,32.9396,32.9396,105032.0
2021-12-03 12:55:00,37.48,37.58,37.44,37.56,89958.0,32.9396,33.0275,32.9045,33.0099,89958.0
2021-12-03 13:00:00,37.56,37.57,37.48,37.54,84745.0,33.0099,33.0187,32.9396,32.9923,84745.0
2021-12-03 13:05:00,37.53,37.65,37.52,37.63,98803.0,32.9836,33.089,32.9748,33.0714,98803.0
2021-12-03 13:10:00,37.62,37.65,37.52,37.56,103542.0,33.0627,33.089,32.9748,33.0099,103542.0
2021-12-03 13:15:00,37.56,37.68,37.55,37.66,89145.0,33.0099,33.1154,33.0011,33.0978,89145.0
2021-12-03 13:20:00,37.65,37.67,37.61,37.65,72355.0,33.089,33.1066,33.0539,33.089,72355.0
2021-12-03 13:25:00,37.64,37.64,37.52,37.52,55106.0,33.0802,33.0802,32.9748,32.9748,55106.0
2021-12-03 13:30:00,37.52,37.52,37.42,37.45,50207.0,32.9748,32.9748,32.8869,32.9133,50207.0
2021-12-03 13:35:00,37.44,37.46,37.36,37.41,67381.0,32.9045,32.922,32.8342,32.8781,67381.0
2021-12-03 13:40:00,37.42,37.48,37.37,37.47,80699.0,32.8869,32.9396,32.8429,32.9308,80699.0
2021-12-03 13:45:00,37.47,37.55,37.39,37.46,66464.0,32.9308,33.0011,32.8605,32.922,66464.0
2021-12-03 13:50:00,37.47,37.5,37.42,37.43,67841.0,32.9308,32.9572,32.8869,32.8957,67841.0
2021-12-03 13:55:00,37.43,37.44,37.33,37.34,127898.0,32.8957,32.9045,32.8078,32.8166,127898.0
2021-12-03 14:00:00,37.34,37.41,37.28,37.37,112296.0,32.8166,32.8781,32.7638,32.8429,112296.0
2021-12-03 14:05:00,37.37,37.42,37.29,37.3,70932.0,32.8429,32.8869,32.7726,32.7814,70932.0
2021-12-03 14:10:00,37.29,37.37,37.27,37.3,80410.0,32.7726,32.8429,32.7551,32.7814,80410.0
2021-12-03 14:15:00,37.3,37.35,37.22,37.23,97099.0,32.7814,32.8254,32.7111,32.7199,97099.0
2021-12-03 14:20:00,37.23,37.39,37.19,37.37,111504.0,32.7199,32.8605,32.6847,32.8429,111504.0
2021-12-03 14:25:00,37.37,37.38,37.29,37.34,76118.0,32.8429,32.8517,32.7726,32.8166,76118.0
2021-12-03 14:30:00,37.35,37.39,37.28,37.33,79467.0,32.8254,32.8605,32.7638,32.8078,79467.0
2021-12-03 14:35:00,37.33,37.39,37.24,37.26,94687.0,32.8078,32.8605,32.7287,32.7463,94687.0
2021-12-03 14:40:00,37.26,37.35,37.25,37.32,86623.0,32.7463,32.8254,32.7375,32.799,86623.0
2021-12-03 14:45:00,37.32,37.35,37.26,37.27,80089.0,32.799,32.8254,32.7463,32.7551,80089.0
2021-12-03 14:50:00,37.27,37.32,37.24,37.25,70663.0,32.7551,32.799,32.7287,32.7375,70663.0
2021-12-03 14:55:00,37.25,37.36,37.25,37.27,71564.0,32.7375,32.8342,32.7375,32.7551,71564.0
2021-12-03 15:00:00,37.27,37.29,37.15,37.23,96748.0,32.7551,32.7726,32.6496,32.7199,96748.0
2021-12-03 15:05:00,37.22,37.3,37.14,37.17,116815.0,32.7111,32.7814,32.6408,32.6672,116815.0
2021-12-03 15:10:00,37.16,37.23,37.16,37.23,114369.0,32.6584,32.7199,32.6584,32.7199,114369.0
2021-12-03 15:15:00,37.23,37.32,37.2,37.29,116307.0,32.7199,32.799,32.6935,32.7726,116307.0
2021-12-03 15:20:00,37.3,37.45,37.29,37.38,96612.0,32.7814,32.9133,32.7726,32.8517,96612.0
2021-12-03 15:25:00,37.38,37.41,37.32,37.33,129100.0,32.8517,32.8781,32.799,32.8078,129100.0
2021-12-03 15:30:00,37.33,37.46,37.33,37.45,136725.0,32.8078,32.922,32.8078,32.9133,136725.0
2021-12-03 15:35:00,37.45,37.47,37.27,37.29,159219.0,32.9133,32.9308,32.7551,32.7726,159219.0
2021-12-03 15:40:00,37.29,37.32,37.21,37.22,178391.0,32.7726,32.799,32.7023,32.7111,178391.0
2021-12-03 15:45:00,37.22,37.26,37.16,37.23,339456.0,32.7111,32.7463,32.6584,32.7199,339456.0
2021-12-03 15:50:00,37.24,37.51,37.22,37.47,373118.0,32.7287,32.966,32.7111,32.9308,373118.0
2021-12-03 15:55:00,37.46,37.57,37.44,37.55,905696.0,32.922,33.0187,32.9045,33.0011,905696.0
2021-12-06 09:30:00,37.8,38.22,37.68,37.95,386178.0,33.2209,33.59,33.1154,33.3527,386178.0
2021-12-06 09:35:00,37.95,37.96,37.69,37.86,84609.0,33.3527,33.3615,33.1242,33.2736,84609.0
2021-12-06 09:40:00,37.86,37.97,37.67,37.86,194614.0,33.2736,33.3703,33.1066,33.2736,194614.0
2021-12-06 09:45:00,37.85,37.98,37.65,37.72,156275.0,33.2648,33.379,33.089,33.1505,156275.0
2021-12-06 09:50:00,37.71,37.73,37.4,37.41,234145.0,33.1418,33.1593,32.8693,32.8781,234145.0
2021-12-06 09:55:00,37.41,37.58,37.32,37.54,122130.0,32.8781,33.0275,32.799,32.9923,122130.0
2021-12-06 10:00:00,37.54,37.61,37.24,37.27,93604.0,32.9923,33.0539,32.7287,32.7551,93604.0
2021-12-06 10:05:00,37.26,37.27,37.12,37.27,124606.0,32.7463,32.7551,32.6232,32.7551,124606.0
2021-12-06 10:10:00,37.27,37.33,37.2,37.21,94172.0,32.7551,32.8078,32.6935,32.7023,94172.0
2021-12-06 10:15:00,37.21,37.34,37.15,37.25,138060.0,32.7023,32.8166,32.6496,32.7375,138060.0
2021-12-06 10:20:00,37.24,37.35,37.22,37.31,130091.0,32.7287,32.8254,32.7111,32.7902,130091.0
2021-12-06 10:25:00,37.31,37.32,37.2,37.25,77475.0,32.7902,32.799,32.6935,32.7375,77475.0
2021-12-06 10:30:00,37.26,37.29,37.16,37.24,87986.0,32.7463,32.7726,32.6584,32.7287,87986.0
2021-12-06 10:35:00,37.24,37.48,37.16,37.45,100767.0,32.7287,32.9396,32.6584,32.9133,100767.0
2021-12-06 10:40:00,37.45,37.5,37.35,37.37,86676.0,32.9133,32.9572,32.8254,32.8429,86676.0
2021-12-06 10:45:00,37.37,37.46,37.36,37.39,85028.0,32.8429,32.922,32.8342,32.8605,85028.0
2021-12-06 10:50:00,37.39,37.39,37.21,37.31,101435.0,32.8605,32.8605,32.7023,32.7902,101435.0
2021-12-06 10:55:00,37.32,37.37,37.31,37.36,71493.0,32.799,32.8429,32.7902,32.8342,71493.0
2021-12-06 11:00:00,37.36,37.36,37.16,37.22,120471.0,32.8342,32.8342,32.6584,32.7111,120471.0
2021-12-06 11:05:00,37.21,37.25,37.17,37.22,65138.0,32.7023,32.7375,32.6672,32.7111,65138.0
2021-12-06 11:10:00,37.22,37.28,37.13,37.22,64839.0,32.7111,32.7638,32.632,32.7111,64839.0
2021-12-06 11:15:00,37.22,37.37,37.19,37.37,55415.0,32.7111,32.8429,32.6847,32.8429,55415.0
2021-12-06 11:20:00,37.36,37.43,37.31,37.4,58533.0,32.8342,32.8957,32.7902,32.8693,58533.0
2021-12-06 11:25:00,37.41,37.47,37.39,37.44,66413.0,32.8781,32.9308,32.8605,32.9045,66413.0
2021-12-06 11:30:00,37.44,37.48,37.25,37.39,78041.0,32.9045,32.9396,32.7375,32.8605,78041.0
2021-12-06 11:35:00,37.39,37.51,37.35,37.5,133883.0,32.8605,32.966,32.8254,32.9572,133883.0
2021-12-06 11:40:00,37.5,37.63,37.46,37.58,127326.0,32.9572,33.0714,32.922,33.0275,127326.0
2021-12-06 11:45:00,37.58,37.59,37.48,37.5,76408.0,33.0275,33.0363,32.9396,32.9572,76408.0
2021-12-06 11:50:00,37.51,37.63,37.5,37.61,47136.0,32.966,33.0714,32.9572,33.0539,47136.0
2021-12-06 11:55:00,37.6,37.63,37.53,37.57,71789.0,33.0451,33.0714,32.9836,33.0187,71789.0
2021-12-06 12:00:00,37.57,37.65,37.57,37.63,49576.0,33.0187,33.089,33.0187,33.0714,49576.0
2021-12-06 12:05:00,37.63,37.63,37.54,37.57,87789.0,33.0714,33.0714,32.9923,33.0187,87789.0
2021-12-06 12:10:00,37.56,37.66,37.55,37.58,73498.0,33.0099,33.0978,33.0011,33.0275,73498.0
2021-12-06 12:15:00,37.58,37.68,37.54,37.67,53645.0,33.0275,33.1154,32.9923,33.1066,53645.0
2021-12-06 12:20:00,37.67,37.69,37.64,37.69,45276.0,33.1066,33.1242,33.0802,33.1242,45276.0
2021-12-06 12:25:00,37.69,37.71,37.59,37.6,57817.0,33.1242,33.1418,33.0363,33.0451,57817.0
2021-12-06 12:30:00,37.6,37.63,37.56,37.63,50275.0,33.0451,33.0714,33.0099,33.0714,50275.0
2021-12-06 12:35:00,37.63,37.65,37.53,37.58,31605.0,33.0714,33.089,32.9836,33.0275,31605.0
2021-12-06 12:40:00,37.58,37.68,37.58,37.65,52218.0,33.0275,33.1154,33.0275,33.089,52218.0
2021-12-06 12:45:00,37.66,37.75,37.65,37.74,44987.0,33.0978,33.1769,33.089,33.1681,44987.0
2021-12-06 12:50:00,37.73,37.74,37.61,37.63,79975.0,33.1593,33.1681,33.0539,33.0714,79975.0
2021-12-06 12:55:00,37.62,37.68,37.58,37.66,61181.0,33.0627,33.1154,33.0275,33.0978,61181.0
2021-12-06 13:00:00,37.66,37.72,37.61,37.71,55036.0,33.0978,33.1505,33.0539,33.1418,55036.0
2021-12-06 13:05:00,37.7,37.74,37.66,37.68,55920.0,33.133,33.1681,33.0978,33.1154,55920.0
2021-12-06 13:10:00,37.68,37.7,37.63,37.68,148427.0,33.1154,33.133,33.0714,33.1154,148427.0
2021-12-06 13:15:00,37.69,37.77,37.68,37.7,31379.0,33.1242,33.1945,33.1154,33.133,31379.0
2021-12-06 13:20:00,37.7,37.71,37.6,37.63,39504.0,33.133,33.1418,33.0451,33.0714,39504.0
2021-12-06 13:25:00,37.64,37.75,37.64,37.67,56949.0,33.0802,33.1769,33.0802,33.1066,56949.0
2021-12-06 13:30:00,37.67,37.7,37.62,37.67,43391.0,33.1066,33.133,33.0627,33.1066,43391.0
2021-12-06 13:35:00,37.67,37.68,37.57,37.58,90839.0,33.1066,33.1154,33.0187,33.0275,90839.0
2021-12-06 13:40:00,37.58,37.62,37.54,37.61,58777.0,33.0275,33.0627,32.9923,33.0539,58777.0
2021-12-06 13:45:00,37.61,37.71,37.6,37.7,32912.0,33.0539,33.1418,33.0451,33.133,32912.0
2021-12-06 13:50:00,37.7,37.72,37.67,37.72,32178.0,33.133,33.1505,33.1066,33.1505,32178.0
2021-12-06 13:55:00,37.72,37.73,37.61,37.62,63263.0,33.1505,33.1593,33.0539,33.0627,63263.0
2021-12-06 14:00:00,37.62,37.72,37.61,37.72,42156.0,33.0627,33.1505,33.0539,33.1505,42156.0
2021-12-06 14:05:00,37.71,37.71,37.6,37.6,67010.0,33.1418,33.1418,33.0451,33.0451,67010.0
2021-12-06 14:10:00,37.6,37.65,37.6,37.62,41827.0,33.0451,33.089,33.0451,33.0627,41827.0
2021-12-06 14:15:00,37.63,37.66,37.6,37.62,51890.0,33.0714,33.0978,33.0451,33.0627,51890.0
2021-12-06 14:20:00,37.62,37.64,37.54,37.55,51499.0,33.0627,33.0802,32.9923,33.0011,51499.0
2021-12-06 14:25:00,37.56,37.6,37.52,37.57,75523.0,33.0099,33.0451,32.9748,33.0187,75523.0
2021-12-06 14:30:00,37.57,37.64,37.57,37.61,39942.0,33.0187,33.0802,33.0187,33.0539,39942.0
2021-12-06 14:35:00,37.61,37.61,37.41,37.43,140856.0,33.0539,33.0539,32.8781,32.8957,140856.0
2021-12-06 14:40:00,37.42,37.46,37.34,37.35,85566.0,32.8869,32.922,32.8166,32.8254,85566.0
2021-12-06 14:45:00,37.36,37.41,37.3,37.31,64529.0,32.8342,32.8781,32.7814,32.7902,64529.0
2021-12-06 14:50:00,37.31,37.32,37.25,37.29,91399.0,32.7902,32.799,32.7375,32.7726,91399.0
2021-12-06 14:55:00,37.28,37.3,37.17,37.18,116830.0,32.7638,32.7814,32.6672,32.676,116830.0
2021-12-06 15:00:00,37.18,37.27,37.16,37.18,103861.0,32.676,32.7551,32.6584,32.676,103861.0
2021-12-06 15:05:00,37.18,37.2,37.08,37.08,350470.0,32.676,32.6935,32.5881,32.5881,350470.0
2021-12-06 15:10:00,37.08,37.2,37.06,37.18,114613.0,32.5881,32.6935,32.5705,32.676,114613.0
2021-12-06 15:15:00,37.19,37.22,37.15,37.2,104078.0,32.6847,32.7111,32.6496,32.6935,104078.0
2021-12-06 15:20:00,37.2,37.23,37.15,37.2,106448.0,32.6935,32.7199,32.6496,32.6935,106448.0
2021-12-06 15:25:00,37.2,37.23,37.14,37.22,124517.0,32.6935,32.7199,32.6408,32.7111,124517.0
2021-12-06 15:30:00,37.22,37.26,37.19,37.26,135314.0,32.7111,32.7463,32.6847,32.7463,135314.0
2021-12-06 15:35:00,37.26,37.26,37.2,37.26,118166.0,32.7463,32.7463,32.6935,32.7463,118166.0
2021-12-06 15:40:00,37.25,37.25,37.16,37.18,192085.0,32.7375,32.7375,32.6584,32.676,192085.0
2021-12-06 15:45:00,37.18,37.18,37.08,37.15,205537.0,32.676,32.676,32.5881,32.6496,205537.0
2021-12-06 15:50:00,37.14,37.16,37.08,37.13,237409.0,32.6408,32.6584,32.5881,32.632,237409.0
2021-12-06 15:55:00,37.13,37.14,36.92,36.93,1321208.0,32.632,32.6408,32.4475,32.4562,1321208.0
2021-12-07 09:30:00,37.3,37.37,37.06,37.14,305524.0,33.0012,33.0631,32.7889,32.8596,305524.0
2021-12-07 09:35:00,37.15,37.31,37.1,37.29,157182.0,32.8685,33.01,32.8242,32.9923,157182.0
2021-12-07 09:40:00,37.28,37.51,37.26,37.42,166054.0,32.9835,33.187,32.9658,33.1074,166054.0
2021-12-07 09:45:00,37.42,37.42,37.1,37.14,184904.0,33.1074,33.1074,32.8242,32.8596,184904.0
2021-12-07 09:50:00,37.15,37.28,37.13,37.15,111948.0,32.8685,32.9835,32.8508,32.8685,111948.0
2021-12-07 09:55:00,37.15,37.3,37.15,37.3,130666.0,32.8685,33.0012,32.8685,33.0012,130666.0
2021-12-07 10:00:00,37.3,37.34,37.18,37.22,118335.0,33.0012,33.0366,32.895,32.9304,118335.0
2021-12-07 10:05:00,37.22,37.22,36.97,37.04,131526.0,32.9304,32.9304,32.7092,32.7712,131526.0
2021-12-07 10:10:00,37.05,37.16,37.01,37.11,148828.0,32.78,32.8773,32.7446,32.8331,148828.0
2021-12-07 10:15:00,37.11,37.22,37.06,37.2,91901.0,32.8331,32.9304,32.7889,32.9127,91901.0
2021-12-07 10:20:00,37.2,37.31,37.2,37.27,101271.0,32.9127,33.01,32.9127,32.9747,101271.0
2021-12-07 10:25:00,37.27,37.33,37.25,37.3,163201.0,32.9747,33.0277,32.957,33.0012,163201.0
2021-12-07 10:30:00,37.3,37.39,37.29,37.34,117159.0,33.0012,33.0808,32.9923,33.0366,117159.0
2021-12-07 10:35:00,37.34,37.36,37.28,37.33,87695.0,33.0366,33.0543,32.9835,33.0277,87695.0
2021-12-07 10:40:00,37.34,37.42,37.32,37.39,83283.0,33.0366,33.1074,33.0189,33.0808,83283.0
2021-12-07 10:45:00,37.39,37.49,37.38,37.47,87505.0,33.0808,33.1693,33.072,33.1516,87505.0
2021-12-07 10:50:00,37.47,37.59,37.46,37.56,192875.0,33.1516,33.2578,33.1428,33.2312,192875.0
2021-12-07 10:55:00,37.55,37.6,37.5,37.59,77649.0,33.2224,33.2666,33.1781,33.2578,77649.0
2021-12-07 11:00:00,37.59,37.68,37.58,37.66,73700.0,33.2578,33.3374,33.2489,33.3197,73700.0
2021-12-07 11:05:00,37.65,37.7,37.64,37.67,75062.0,33.3109,33.3551,33.302,33.3286,75062.0
2021-12-07 11:10:00,37.66,37.67,37.5,37.51,102062.0,33.3197,33.3286,33.1781,33.187,102062.0
2021-12-07 11:15:00,37.5,37.64,37.49,37.62,59682.0,33.1781,33.302,33.1693,33.2843,59682.0
2021-12-07 11:20:00,37.61,37.64,37.55,37.57,74178.0,33.2755,33.302,33.2224,33.2401,74178.0
2021-12-07 11:25:00,37.57,37.66,37.55,37.64,72902.0,33.2401,33.3197,33.2224,33.302,72902.0
2021-12-07 11:30:00,37.63,37.63,37.56,37.57,66607.0,33.2932,33.2932,33.2312,33.2401,66607.0
2021-12-07 11:35:00,37.56,37.57,37.41,37.42,73619.0,33.2312,33.2401,33.0985,33.1074,73619.0
2021-12-07 11:40:00,37.42,37.45,37.29,37.3,63417.0,33.1074,33.1339,32.9923,33.0012,63417.0
2021-12-07 11:45:00,37.3,37.31,37.22,37.24,102974.0,33.0012,33.01,32.9304,32.9481,102974.0
2021-12-07 11:50:00,37.25,37.35,37.24,37.3,76399.0,32.957,33.0454,32.9481,33.0012,76399.0
2021-12-07 11:55:00,37.3,37.37,37.29,37.36,90782.0,33.0012,33.0631,32.9923,33.0543,90782.0
2021-12-07 12:00:00,37.36,37.51,37.35,37.46,70991.0,33.0543,33.187,33.0454,33.1428,70991.0
2021-12-07 12:05:00,37.45,37.48,37.36,37.38,58969.0,33.1339,33.1605,33.0543,33.072,58969.0
2021-12-07 12:10:00,37.39,37.43,37.38,37.42,46213.0,33.0808,33.1162,33.072,33.1074,46213.0
2021-12-07 12:15:00,37.43,37.45,37.3,37.32,65994.0,33.1162,33.1339,33.0012,33.0189,65994.0
2021-12-07 12:20:00,37.31,37.35,37.3,37.32,54727.0,33.01,33.0454,33.0012,33.0189,54727.0
2021-12-07 12:25:00,37.3,37.31,37.25,37.26,50231.0,33.0012,33.01,32.957,32.9658,50231.0
2021-12-07 12:30:00,37.26,37.29,37.25,37.26,71980.0,32.9658,32.9923,32.957,32.9658,71980.0
2021-12-07 12:35:00,37.26,37.29,37.2,37.21,69867.0,32.9658,32.9923,32.9127,32.9216,69867.0
2021-12-07 12:40:00,37.21,37.21,37.17,37.19,67322.0,32.9216,32.9216,32.8862,32.9039,67322.0
2021-12-07 12:45:00,37.19,37.22,37.17,37.2,51644.0,32.9039,32.9304,32.8862,32.9127,51644.0
2021-12-07 12:50:00,37.19,37.25,37.19,37.19,54934.0,32.9039,32.957,32.9039,32.9039,54934.0
2021-12-07 12:55:00,37.19,37.25,37.19,37.2,97613.0,32.9039,32.957,32.9039,32.9127,97613.0
2021-12-07 13:00:00,37.21,37.21,37.14,37.17,91888.0,32.9216,32.9216,32.8596,32.8862,91888.0
2021-12-07 13:05:00,37.18,37.27,37.16,37.26,179005.0,32.895,32.9747,32.8773,32.9658,179005.0
2021-12-07 13:10:00,37.25,37.25,37.11,37.12,74675.0,32.957,32.957,32.8331,32.8419,74675.0
2021-12-07 13:15:00,37.13,37.24,37.12,37.23,59916.0,32.8508,32.9481,32.8419,32.9393,59916.0
2021-12-07 13:20:00,37.23,37.25,37.15,37.16,130836.0,32.9393,32.957,32.8685,32.8773,130836.0
2021-12-07 13:25:00,37.16,37.29,37.15,37.29,57843.0,32.8773,32.9923,32.8685,32.9923,57843.0
2021-12-07 13:30:00,37.29,37.36,37.28,37.34,78327.0,32.9923,33.0543,32.9835,33.0366,78327.0
2021-12-07 13:35:00,37.34,37.36,37.27,37.34,60346.0,33.0366,33.0543,32.9747,33.0366,60346.0
2021-12-07 13:40:00,37.34,37.39,37.32,37.39,49281.0,33.0366,33.0808,33.0189,33.0808,49281.0
2021-12-07 13:45:00,37.38,37.4,37.34,37.39,52878.0,33.072,33.0897,33.0366,33.0808,52878.0
2021-12-07 13:50:00,37.39,37.4,37.33,37.38,90535.0,33.0808,33.0897,33.0277,33.072,90535.0
2021-12-07 13:55:00,37.39,37.42,37.37,37.4,50829.0,33.0808,33.1074,33.0631,33.0897,50829.0
2021-12-07 14:00:00,37.39,37.41,37.36,37.41,66876.0,33.0808,33.0985,33.0543,33.0985,66876.0
2021-12-07 14:05:00,37.41,37.46,37.4,37.45,55964.0,33.0985,33.1428,33.0897,33.1339,55964.0
2021-12-07 14:10:00,37.45,37.45,37.37,37.38,67000.0,33.1339,33.1339,33.0631,33.072,67000.0
2021-12-07 14:15:00,37.38,37.41,37.37,37.41,54319.0,33.072,33.0985,33.0631,33.0985,54319.0
2021-12-07 14:20:00,37.41,37.54,37.37,37.5,98849.0,33.0985,33.2135,33.0631,33.1781,98849.0
2021-12-07 14:25:00,37.49,37.54,37.48,37.5,70974.0,33.1693,33.2135,33.1605,33.1781,70974.0
2021-12-07 14:30:00,37.5,37.52,37.45,37.51,94360.0,33.1781,33.1958,33.1339,33.187,94360.0
2021-12-07 14:35:00,37.51,37.51,37.38,37.45,101401.0,33.187,33.187,33.072,33.1339,101401.0
2021-12-07 14:40:00,37.45,37.5,37.45,37.5,82343.0,33.1339,33.1781,33.1339,33.1781,82343.0
2021-12-07 14:45:00,37.5,37.52,37.42,37.47,118895.0,33.1781,33.1958,33.1074,33.1516,118895.0
2021-12-07 14:50:00,37.46,37.49,37.38,37.41,179783.0,33.1428,33.1693,33.072,33.0985,179783.0
2021-12-07 14:55:00,37.41,37.43,37.38,37.41,60132.0,33.0985,33.1162,33.072,33.0985,60132.0
2021-12-07 15:00:00,37.4,37.5,37.4,37.48,122618.0,33.0897,33.1781,33.0897,33.1605,122618.0
2021-12-07 15:05:00,37.48,37.5,37.34,37.37,124142.0,33.1605,33.1781,33.0366,33.0631,124142.0
2021-12-07 15:10:00,37.37,37.38,37.28,37.29,79748.0,33.0631,33.072,32.9835,32.9923,79748.0
2021-12-07 15:15:00,37.3,37.31,37.27,37.27,80217.0,33.0012,33.01,32.9747,32.9747,80217.0
2021-12-07 15:20:00,37.27,37.3,37.2,37.22,119073.0,32.9747,33.0012,32.9127,32.9304,119073.0
2021-12-07 15:25:00,37.22,37.29,37.2,37.26,125855.0,32.9304,32.9923,32.9127,32.9658,125855.0
2021-12-07 15:30:00,37.25,37.28,37.22,37.25,123234.0,32.957,32.9835,32.9304,32.957,123234.0
2021-12-07 15:35:00,37.25,37.32,37.23,37.28,168473.0,32.957,33.0189,32.9393,32.9835,168473.0
2021-12-07 15:40:00,37.28,37.35,37.28,37.3,186072.0,32.9835,33.0454,32.9835,33.0012,186072.0
2021-12-07 15:45:00,37.3,37.31,37.24,37.27,178097.0,33.0012,33.01,32.9481,32.9747,178097.0
2021-12-07 15:50:00,37.28,37.32,37.17,37.32,225381.0,32.9835,33.0189,32.8862,33.0189,225381.0
2021-12-07 15:55:00,37.32,37.38,37.26,37.29,677123.0,33.0189,33.072,32.9658,32.9923,677123.0
2021-12-08 09:30:00,37.46,37.55,37.11,37.14,167788.0,33.1428,33.2224,32.8331,32.8596,167788.0
2021-12-08 09:35:00,37.15,37.23,37.01,37.23,103442.0,32.8685,32.9393,32.7446,32.9393,103442.0
2021-12-08 09:40:00,37.22,37.36,37.18,37.2,127502.0,32.9304,33.0543,32.895,32.9127,127502.0
2021-12-08 09:45:00,37.21,37.24,37.06,37.16,90248.0,32.9216,32.9481,32.7889,32.8773,90248.0
2021-12-08 09:50:00,37.14,37.28,37.04,37.05,123078.0,32.8596,32.9835,32.7712,32.78,123078.0
2021-12-08 09:55:00,37.05,37.23,37.04,37.11,140579.0,32.78,32.9393,32.7712,32.8331,140579.0
2021-12-08 10:00:00,37.1,37.32,37.1,37.26,74953.0,32.8242,33.0189,32.8242,32.9658,74953.0
2021-12-08 10:05:00,37.25,37.28,37.19,37.2,86600.0,32.957,32.9835,32.9039,32.9127,86600.0
2021-12-08 10:10:00,37.2,37.28,37.15,37.21,93048.0,32.9127,32.9835,32.8685,32.9216,93048.0
2021-12-08 10:15:00,37.2,37.27,37.16,37.2,80545.0,32.9127,32.9747,32.8773,32.9127,80545.0
2021-12-08 10:20:00,37.21,37.31,37.21,37.28,66034.0,32.9216,33.01,32.9216,32.9835,66034.0
2021-12-08 10:25:00,37.28,37.28,37.08,37.08,68458.0,32.9835,32.9835,32.8066,32.8066,68458.0
2021-12-08 10:30:00,37.07,37.11,37.04,37.07,85870.0,32.7977,32.8331,32.7712,32.7977,85870.0
2021-12-08 10:35:00,37.06,37.08,37.02,37.02,93593.0,32.7889,32.8066,32.7535,32.7535,93593.0
2021-12-08 10:40:00,37.02,37.08,36.98,37.05,99587.0,32.7535,32.8066,32.7181,32.78,99587.0
2021-12-08 10:45:00,37.05,37.11,37.03,37.09,85259.0,32.78,32.8331,32.7623,32.8154,85259.0
2021-12-08 10:50:00,37.09,37.1,37.01,37.02,58617.0,32.8154,32.8242,32.7446,32.7535,58617.0
2021-12-08 10:55:00,37.03,37.06,36.98,37.05,84408.0,32.7623,32.7889,32.7181,32.78,84408.0
2021-12-08 11:00:00,37.05,37.11,37.0,37.09,58027.0,32.78,32.8331,32.7358,32.8154,58027.0
2021-12-08 11:05:00,37.09,37.13,37.03,37.03,77825.0,32.8154,32.8508,32.7623,32.7623,77825.0
2021-12-08 11:10:00,37.02,37.11,37.01,37.09,75387.0,32.7535,32.8331,32.7446,32.8154,75387.0
2021-12-08 11:15:00,37.08,37.09,37.02,37.02,60467.0,32.8066,32.8154,32.7535,32.7535,60467.0
2021-12-08 11:20:00,37.02,37.05,36.99,37.01,67151.0,32.7535,32.78,32.7269,32.7446,67151.0
2021-12-08 11:25:00,37.0,37.03,36.96,37.03,55511.0,32.7358,32.7623,32.7004,32.7623,55511.0
2021-12-08 11:30:00,37.02,37.1,37.0,37.04,106445.0,32.7535,32.8242,32.7358,32.7712,106445.0
2021-12-08 11:35:00,37.04,37.04,36.97,37.0,70579.0,32.7712,32.7712,32.7092,32.7358,70579.0
2021-12-08 11:40:00,37.0,37.1,37.0,37.08,86766.0,32.7358,32.8242,32.7358,32.8066,86766.0
2021-12-08 11:45:00,37.08,37.12,37.04,37.1,57333.0,32.8066,32.8419,32.7712,32.8242,57333.0
2021-12-08 11:50:00,37.1,37.11,37.05,37.09,51159.0,32.8242,32.8331,32.78,32.8154,51159.0
2021-12-08 11:55:00,37.09,37.1,37.04,37.08,59728.0,32.8154,32.8242,32.7712,32.8066,59728.0
2021-12-08 12:00:00,37.07,37.09,37.05,37.05,58849.0,32.7977,32.8154,32.78,32.78,58849.0
2021-12-08 12:05:00,37.05,37.06,37.01,37.03,60587.0,32.78,32.7889,32.7446,32.7623,60587.0
2021-12-08 12:10:00,37.03,37.09,37.03,37.05,42412.0,32.7623,32.8154,32.7623,32.78,42412.0
2021-12-08 12:15:00,37.04,37.05,36.99,36.99,40984.0,32.7712,32.78,32.7269,32.7269,40984.0
2021-12-08 12:20:00,37.0,37.01,36.96,36.98,69438.0,32.7358,32.7446,32.7004,32.7181,69438.0
2021-12-08 12:25:00,36.98,37.02,36.91,36.93,78289.0,32.7181,32.7535,32.6561,32.6738,78289.0
2021-12-08 12:30:00,36.93,36.94,36.82,36.85,81654.0,32.6738,32.6827,32.5765,32.6031,81654.0
2021-12-08 12:35:00,36.86,36.91,36.85,36.91,48189.0,32.6119,32.6561,32.6031,32.6561,48189.0
2021-12-08 12:40:00,36.9,36.92,36.86,36.86,58027.0,32.6473,32.665,32.6119,32.6119,58027.0
2021-12-08 12:45:00,36.86,36.87,36.81,36.84,71364.0,32.6119,32.6208,32.5677,32.5942,71364.0
2021-12-08 12:50:00,36.84,36.84,36.77,36.79,96763.0,32.5942,32.5942,32.5323,32.55,96763.0
2021-12-08 12:55:00,36.78,36.82,36.77,36.8,46289.0,32.5411,32.5765,32.5323,32.5588,46289.0
2021-12-08 13:00:00,36.8,36.86,36.8,36.85,46700.0,32.5588,32.6119,32.5588,32.6031,46700.0
2021-12-08 13:05:00,36.84,36.85,36.78,36.84,43117.0,32.5942,32.6031,32.5411,32.5942,43117.0
2021-12-08 13:10:00,36.84,36.84,36.69,36.77,129802.0,32.5942,32.5942,32.4615,32.5323,129802.0
2021-12-08 13:15:00,36.77,36.79,36.72,36.72,71648.0,32.5323,32.55,32.488,32.488,71648.0
2021-12-08 13:20:00,36.72,36.73,36.69,36.72,63512.0,32.488,32.4969,32.4615,32.488,63512.0
2021-12-08 13:25:00,36.72,36.73,36.68,36.7,82578.0,32.488,32.4969,32.4526,32.4703,82578.0
2021-12-08 13:30:00,36.7,36.71,36.68,36.7,71161.0,32.4703,32.4792,32.4526,32.4703,71161.0
2021-12-08 13:35:00,36.71,36.83,36.71,36.83,68224.0,32.4792,32.5854,32.4792,32.5854,68224.0
2021-12-08 13:40:00,36.82,36.88,36.78,36.87,95415.0,32.5765,32.6296,32.5411,32.6208,95415.0
2021-12-08 13:45:00,36.87,36.87,36.75,36.8,131578.0,32.6208,32.6208,32.5146,32.5588,131578.0
2021-12-08 13:50:00,36.79,36.86,36.79,36.84,57696.0,32.55,32.6119,32.55,32.5942,57696.0
2021-12-08 13:55:00,36.84,36.86,36.78,36.8,74812.0,32.5942,32.6119,32.5411,32.5588,74812.0
2021-12-08 14:00:00,36.8,36.82,36.77,36.8,61321.0,32.5588,32.5765,32.5323,32.5588,61321.0
2021-12-08 14:05:00,36.81,36.86,36.8,36.84,55191.0,32.5677,32.6119,32.5588,32.5942,55191.0
2021-12-08 14:10:00,36.85,36.88,36.83,36.84,50724.0,32.6031,32.6296,32.5854,32.5942,50724.0
2021-12-08 14:15:00,36.84,36.89,36.82,36.88,54819.0,32.5942,32.6384,32.5765,32.6296,54819.0
2021-12-08 14:20:00,36.87,36.88,36.83,36.86,85091.0,32.6208,32.6296,32.5854,32.6119,85091.0
2021-12-08 14:25:00,36.86,36.88,36.83,36.86,52905.0,32.6119,32.6296,32.5854,32.6119,52905.0
2021-12-08 14:30:00,36.86,36.88,36.79,36.8,77733.0,32.6119,32.6296,32.55,32.5588,77733.0
2021-12-08 14:35:00,36.79,36.81,36.69,36.7,88302.0,32.55,32.5677,32.4615,32.4703,88302.0
2021-12-08 14:40:00,36.7,36.73,36.64,36.68,107493.0,32.4703,32.4969,32.4173,32.4526,107493.0
2021-12-08 14:45:00,36.68,36.77,36.67,36.76,58729.0,32.4526,32.5323,32.4438,32.5234,58729.0
2021-12-08 14:50:00,36.77,36.8,36.72,36.73,68076.0,32.5323,32.5588,32.488,32.4969,68076.0
2021-12-08 14:55:00,36.73,36.75,36.71,36.74,62362.0,32.4969,32.5146,32.4792,32.5057,62362.0
2021-12-08 15:00:00,36.75,36.77,36.69,36.72,108044.0,32.5146,32.5323,32.4615,32.488,108044.0
2021-12-08 15:05:00,36.72,36.73,36.67,36.69,74433.0,32.488,32.4969,32.4438,32.4615,74433.0
2021-12-08 15:10:00,36.68,36.75,36.67,36.75,82626.0,32.4526,32.5146,32.4438,32.5146,82626.0
2021-12-08 15:15:00,36.75,36.75,36.64,36.68,89857.0,32.5146,32.5146,32.4173,32.4526,89857.0
2021-12-08 15:20:00,36.68,36.73,36.66,36.73,91289.0,32.4526,32.4969,32.435,32.4969,91289.0
2021-12-08 15:25:00,36.73,36.78,36.71,36.77,96068.0,32.4969,32.5411,32.4792,32.5323,96068.0
2021-12-08 15:30:00,36.76,36.79,36.72,36.79,136105.0,32.5234,32.55,32.488,32.55,136105.0
2021-12-08 15:35:00,36.79,36.86,36.73,36.76,179795.0,32.55,32.6119,32.4969,32.5234,179795.0
2021-12-08 15:40:00,36.76,36.83,36.73,36.75,200656.0,32.5234,32.5854,32.4969,32.5146,200656.0
2021-12-08 15:45:00,36.74,36.81,36.72,36.75,160555.0,32.5057,32.5677,32.488,32.5146,160555.0
2021-12-08 15:50:00,36.74,36.79,36.72,36.73,229357.0,32.5057,32.55,32.488,32.4969,229357.0
2021-12-08 15:55:00,36.73,36.77,36.68,36.72,700533.0,32.4969,32.5323,32.4526,32.488,700533.0
2021-12-09 09:30:00,36.0,36.32,35.88,36.13,844355.0,31.851,32.1341,31.7448,31.966,844355.0
2021-12-09 09:35:00,36.11,36.3,36.08,36.1,348474.0,31.9483,32.1164,31.9218,31.9395,348474.0
2021-12-09 09:40:00,36.09,36.49,36.05,36.37,263189.0,31.9306,32.2845,31.8953,32.1784,263189.0
2021-12-09 09:45:00,36.38,36.39,36.19,36.2,220562.0,32.1872,32.1961,32.0191,32.028,220562.0
2021-12-09 09:50:00,36.2,36.24,36.05,36.09,173392.0,32.028,32.0634,31.8953,31.9306,173392.0
2021-12-09 09:55:00,36.06,36.19,36.04,36.13,321308.0,31.9041,32.0191,31.8864,31.966,321308.0
2021-12-09 10:00:00,36.13,36.16,36.05,36.09,302825.0,31.966,31.9926,31.8953,31.9306,302825.0
2021-12-09 10:05:00,36.08,36.09,35.96,36.03,229614.0,31.9218,31.9306,31.8156,31.8776,229614.0
2021-12-09 10:10:00,36.04,36.1,35.98,36.02,228182.0,31.8864,31.9395,31.8333,31.8687,228182.0
2021-12-09 10:15:00,36.02,36.1,36.01,36.04,182562.0,31.8687,31.9395,31.8599,31.8864,182562.0
2021-12-09 10:20:00,36.04,36.05,35.93,35.96,151785.0,31.8864,31.8953,31.7891,31.8156,151785.0
2021-12-09 10:25:00,35.96,36.03,35.92,36.02,81454.0,31.8156,31.8776,31.7802,31.8687,81454.0
2021-12-09 10:30:00,36.02,36.06,36.0,36.03,251184.0,31.8687,31.9041,31.851,31.8776,251184.0
2021-12-09 10:35:00,36.04,36.1,35.99,36.04,192622.0,31.8864,31.9395,31.8422,31.8864,192622.0
2021-12-09 10:40:00,36.04,36.26,36.03,36.14,236886.0,31.8864,32.0811,31.8776,31.9749,236886.0
2021-12-09 10:45:00,36.14,36.18,36.11,36.15,195256.0,31.9749,32.0103,31.9483,31.9837,195256.0
2021-12-09 10:50:00,36.15,36.15,36.09,36.12,177753.0,31.9837,31.9837,31.9306,31.9572,177753.0
2021-12-09 10:55:00,36.12,36.15,36.09,36.12,98109.0,31.9572,31.9837,31.9306,31.9572,98109.0
2021-12-09 11:00:00,36.12,36.17,36.03,36.03,193261.0,31.9572,32.0014,31.8776,31.8776,193261.0
2021-12-09 11:05:00,36.04,36.08,36.0,36.06,167480.0,31.8864,31.9218,31.851,31.9041,167480.0
2021-12-09 11:10:00,36.05,36.1,35.99,36.0,277178.0,31.8953,31.9395,31.8422,31.851,277178.0
2021-12-09 11:15:00,36.0,36.01,35.85,35.89,152854.0,31.851,31.8599,31.7183,31.7537,152854.0
2021-12-09 11:20:00,35.89,35.9,35.8,35.82,114321.0,31.7537,31.7625,31.6741,31.6918,114321.0
2021-12-09 11:25:00,35.82,36.05,35.82,36.02,193370.0,31.6918,31.8953,31.6918,31.8687,193370.0
2021-12-09 11:30:00,36.01,36.05,35.99,36.01,177640.0,31.8599,31.8953,31.8422,31.8599,177640.0
2021-12-09 11:35:00,36.02,36.1,36.0,36.08,207376.0,31.8687,31.9395,31.851,31.9218,207376.0
2021-12-09 11:40:00,36.08,36.11,36.04,36.05,105813.0,31.9218,31.9483,31.8864,31.8953,105813.0
2021-12-09 11:45:00,36.06,36.07,35.96,35.96,96862.0,31.9041,31.913,31.8156,31.8156,96862.0
2021-12-09 11:50:00,35.96,36.08,35.95,36.08,90603.0,31.8156,31.9218,31.8068,31.9218,90603.0
2021-12-09 11:55:00,36.09,36.1,36.06,36.06,55700.0,31.9306,31.9395,31.9041,31.9041,55700.0
2021-12-09 12:00:00,36.07,36.17,36.05,36.12,100904.0,31.913,32.0014,31.8953,31.9572,100904.0
2021-12-09 12:05:00,36.11,36.18,36.09,36.11,95936.0,31.9483,32.0103,31.9306,31.9483,95936.0
2021-12-09 12:10:00,36.11,36.15,36.07,36.14,69537.0,31.9483,31.9837,31.913,31.9749,69537.0
2021-12-09 12:15:00,36.15,36.16,36.1,36.1,58528.0,31.9837,31.9926,31.9395,31.9395,58528.0
2021-12-09 12:20:00,36.11,36.12,36.01,36.02,92027.0,31.9483,31.9572,31.8599,31.8687,92027.0
2021-12-09 12:25:00,36.01,36.01,35.91,35.91,108009.0,31.8599,31.8599,31.7714,31.7714,108009.0
2021-12-09 12:30:00,35.92,36.0,35.9,35.96,68709.0,31.7802,31.851,31.7625,31.8156,68709.0
2021-12-09 12:35:00,35.97,36.06,35.96,36.05,51366.0,31.8245,31.9041,31.8156,31.8953,51366.0
2021-12-09 12:40:00,36.05,36.12,36.04,36.06,72581.0,31.8953,31.9572,31.8864,31.9041,72581.0
2021-12-09 12:45:00,36.06,36.2,36.06,36.19,54738.0,31.9041,32.028,31.9041,32.0191,54738.0
2021-12-09 12:50:00,36.2,36.22,36.18,36.21,98378.0,32.028,32.0457,32.0103,32.0368,98378.0
2021-12-09 12:55:00,36.2,36.3,36.19,36.3,72425.0,32.028,32.1164,32.0191,32.1164,72425.0
2021-12-09 13:00:00,36.3,36.35,36.23,36.34,93735.0,32.1164,32.1607,32.0545,32.1518,93735.0
2021-12-09 13:05:00,36.34,36.41,36.33,36.37,69694.0,32.1518,32.2138,32.143,32.1784,69694.0
2021-12-09 13:10:00,36.37,36.37,36.29,36.29,52925.0,32.1784,32.1784,32.1076,32.1076,52925.0
2021-12-09 13:15:00,36.29,36.34,36.29,36.31,33140.0,32.1076,32.1518,32.1076,32.1253,33140.0
2021-12-09 13:20:00,36.31,36.32,36.27,36.29,57487.0,32.1253,32.1341,32.0899,32.1076,57487.0
2021-12-09 13:25:00,36.3,36.32,36.27,36.29,40496.0,32.1164,32.1341,32.0899,32.1076,40496.0
2021-12-09 13:30:00,36.28,36.34,36.25,36.3,62418.0,32.0987,32.1518,32.0722,32.1164,62418.0
2021-12-09 13:35:00,36.3,36.34,36.27,36.33,63841.0,32.1164,32.1518,32.0899,32.143,63841.0
2021-12-09 13:40:00,36.33,36.34,36.27,36.29,74828.0,32.143,32.1518,32.0899,32.1076,74828.0
2021-12-09 13:45:00,36.29,36.34,36.28,36.32,64815.0,32.1076,32.1518,32.0987,32.1341,64815.0
2021-12-09 13:50:00,36.31,36.31,36.2,36.2,78388.0,32.1253,32.1253,32.028,32.028,78388.0
2021-12-09 13:55:00,36.2,36.32,36.2,36.31,106894.0,32.028,32.1341,32.028,32.1253,106894.0
2021-12-09 14:00:00,36.31,36.34,36.3,36.32,94157.0,32.1253,32.1518,32.1164,32.1341,94157.0
2021-12-09 14:05:00,36.32,36.33,36.28,36.3,65794.0,32.1341,32.143,32.0987,32.1164,65794.0
2021-12-09 14:10:00,36.3,36.3,36.18,36.2,300575.0,32.1164,32.1164,32.0103,32.028,300575.0
2021-12-09 14:15:00,36.19,36.2,36.12,36.13,90403.0,32.0191,32.028,31.9572,31.966,90403.0
2021-12-09 14:20:00,36.13,36.15,36.07,36.14,149331.0,31.966,31.9837,31.913,31.9749,149331.0
2021-12-09 14:25:00,36.14,36.19,36.12,36.17,78792.0,31.9749,32.0191,31.9572,32.0014,78792.0
2021-12-09 14:30:00,36.17,36.19,36.12,36.14,56667.0,32.0014,32.0191,31.9572,31.9749,56667.0
2021-12-09 14:35:00,36.14,36.15,36.09,36.14,59717.0,31.9749,31.9837,31.9306,31.9749,59717.0
2021-12-09 14:40:00,36.13,36.15,36.08,36.12,71549.0,31.966,31.9837,31.9218,31.9572,71549.0
2021-12-09 14:45:00,36.12,36.12,36.05,36.1,83542.0,31.9572,31.9572,31.8953,31.9395,83542.0
2021-12-09 14:50:00,36.1,36.11,36.04,36.07,101515.0,31.9395,31.9483,31.8864,31.913,101515.0
2021-12-09 14:55:00,36.07,36.07,36.01,36.04,107709.0,31.913,31.913,31.8599,31.8864,107709.0
2021-12-09 15:00:00,36.04,36.1,36.01,36.09,83444.0,31.8864,31.9395,31.8599,31.9306,83444.0
2021-12-09 15:05:00,36.09,36.12,36.02,36.03,95577.0,31.9306,31.9572,31.8687,31.8776,95577.0
2021-12-09 15:10:00,36.03,36.08,35.99,36.02,67928.0,31.8776,31.9218,31.8422,31.8687,67928.0
2021-12-09 15:15:00,36.02,36.03,35.98,35.99,78625.0,31.8687,31.8776,31.8333,31.8422,78625.0
2021-12-09 15:20:00,36.0,36.01,35.95,35.95,99454.0,31.851,31.8599,31.8068,31.8068,99454.0
2021-12-09 15:25:00,35.95,36.01,35.92,36.01,156561.0,31.8068,31.8599,31.7802,31.8599,156561.0
2021-12-09 15:30:00,36.01,36.05,35.96,35.99,174468.0,31.8599,31.8953,31.8156,31.8422,174468.0
2021-12-09 15:35:00,35.99,36.14,35.99,36.1,173171.0,31.8422,31.9749,31.8422,31.9395,173171.0
2021-12-09 15:40:00,36.11,36.18,36.09,36.15,211341.0,31.9483,32.0103,31.9306,31.9837,211341.0
2021-12-09 15:45:00,36.16,36.16,36.09,36.12,165282.0,31.9926,31.9926,31.9306,31.9572,165282.0
2021-12-09 15:50:00,36.12,36.17,36.09,36.11,241337.0,31.9572,32.0014,31.9306,31.9483,241337.0
2021-12-09 15:55:00,36.11,36.16,36.09,36.15,739042.0,31.9483,31.9926,31.9306,31.9837,739042.0
2021-12-10 09:30:00,36.47,36.85,36.34,36.48,336761.0,32.2669,32.6031,32.1518,32.2757,336761.0
2021-12-10 09:35:00,36.48,36.49,36.23,36.47,127185.0,32.2757,32.2845,32.0545,32.2669,127185.0
2021-12-10 09:40:00,36.46,36.61,36.39,36.47,179294.0,32.258,32.3907,32.1961,32.2669,179294.0
2021-12-10 09:45:00,36.47,36.52,36.27,36.29,180243.0,32.2669,32.3111,32.0899,32.1076,180243.0
2021-12-10 09:50:00,36.3,36.44,36.16,36.16,93848.0,32.1164,32.2403,31.9926,31.9926,93848.0
2021-12-10 09:55:00,36.16,36.26,36.13,36.2,186186.0,31.9926,32.0811,31.966,32.028,186186.0
2021-12-10 10:00:00,36.22,36.36,36.19,36.22,154929.0,32.0457,32.1695,32.0191,32.0457,154929.0
2021-12-10 10:05:00,36.21,36.23,36.12,36.13,97030.0,32.0368,32.0545,31.9572,31.966,97030.0
2021-12-10 10:10:00,36.13,36.14,36.07,36.13,125814.0,31.966,31.9749,31.913,31.966,125814.0
2021-12-10 10:15:00,36.12,36.27,36.08,36.27,126339.0,31.9572,32.0899,31.9218,32.0899,126339.0
2021-12-10 10:20:00,36.27,36.29,36.2,36.21,109258.0,32.0899,32.1076,32.028,32.0368,109258.0
2021-12-10 10:25:00,36.2,36.22,36.12,36.13,136882.0,32.028,32.0457,31.9572,31.966,136882.0
2021-12-10 10:30:00,36.13,36.16,36.05,36.05,160746.0,31.966,31.9926,31.8953,31.8953,160746.0
2021-12-10 10:35:00,36.05,36.11,35.98,36.06,153275.0,31.8953,31.9483,31.8333,31.9041,153275.0
2021-12-10 10:40:00,36.05,36.13,36.02,36.09,69625.0,31.8953,31.966,31.8687,31.9306,69625.0
2021-12-10 10:45:00,36.08,36.25,36.08,36.23,123752.0,31.9218,32.0722,31.9218,32.0545,123752.0
2021-12-10 10:50:00,36.23,36.25,36.14,36.14,56383.0,32.0545,32.0722,31.9749,31.9749,56383.0
2021-12-10 10:55:00,36.15,36.25,36.15,36.24,102208.0,31.9837,32.0722,31.9837,32.0634,102208.0
2021-12-10 11:00:00,36.24,36.31,36.22,36.29,76032.0,32.0634,32.1253,32.0457,32.1076,76032.0
2021-12-10 11:05:00,36.29,36.29,36.12,36.16,75381.0,32.1076,32.1076,31.9572,31.9926,75381.0
2021-12-10 11:10:00,36.17,36.19,36.11,36.12,91467.0,32.0014,32.0191,31.9483,31.9572,91467.0
2021-12-10 11:15:00,36.12,36.18,36.09,36.16,73802.0,31.9572,32.0103,31.9306,31.9926,73802.0
2021-12-10 11:20:00,36.16,36.21,36.14,36.16,81719.0,31.9926,32.0368,31.9749,31.9926,81719.0
2021-12-10 11:25:00,36.16,36.21,36.11,36.18,68036.0,31.9926,32.0368,31.9483,32.0103,68036.0
2021-12-10 11:30:00,36.17,36.17,36.12,36.13,65869.0,32.0014,32.0014,31.9572,31.966,65869.0
2021-12-10 11:35:00,36.14,36.3,36.12,36.23,93243.0,31.9749,32.1164,31.9572,32.0545,93243.0
2021-12-10 11:40:00,36.24,36.32,36.22,36.31,79070.0,32.0634,32.1341,32.0457,32.1253,79070.0
2021-12-10 11:45:00,36.32,36.34,36.3,36.32,51616.0,32.1341,32.1518,32.1164,32.1341,51616.0
2021-12-10 11:50:00,36.32,36.32,36.25,36.28,61589.0,32.1341,32.1341,32.0722,32.0987,61589.0
2021-12-10 11:55:00,36.29,36.33,36.26,36.3,81172.0,32.1076,32.143,32.0811,32.1164,81172.0
2021-12-10 12:00:00,36.31,36.35,36.26,36.34,40820.0,32.1253,32.1607,32.0811,32.1518,40820.0
2021-12-10 12:05:00,36.34,36.39,36.31,36.33,98359.0,32.1518,32.1961,32.1253,32.143,98359.0
2021-12-10 12:10:00,36.33,36.35,36.29,36.3,42743.0,32.143,32.1607,32.1076,32.1164,42743.0
2021-12-10 12:15:00,36.31,36.34,36.26,36.27,52449.0,32.1253,32.1518,32.0811,32.0899,52449.0
2021-12-10 12:20:00,36.27,36.3,36.25,36.3,36296.0,32.0899,32.1164,32.0722,32.1164,36296.0
2021-12-10 12:25:00,36.3,36.31,36.25,36.26,32319.0,32.1164,32.1253,32.0722,32.0811,32319.0
2021-12-10 12:30:00,36.26,36.28,36.21,36.22,50766.0,32.0811,32.0987,32.0368,32.0457,50766.0
2021-12-10 12:35:00,36.22,36.24,36.18,36.19,56564.0,32.0457,32.0634,32.0103,32.0191,56564.0
2021-12-10 12:40:00,36.2,36.2,36.13,36.19,39305.0,32.028,32.028,31.966,32.0191,39305.0
2021-12-10 12:45:00,36.19,36.22,36.12,36.14,67066.0,32.0191,32.0457,31.9572,31.9749,67066.0
2021-12-10 12:50:00,36.13,36.14,36.11,36.14,31882.0,31.966,31.9749,31.9483,31.9749,31882.0
2021-12-10 12:55:00,36.14,36.14,36.08,36.09,55746.0,31.9749,31.9749,31.9218,31.9306,55746.0
2021-12-10 13:00:00,36.09,36.18,36.07,36.12,64640.0,31.9306,32.0103,31.913,31.9572,64640.0
2021-12-10 13:05:00,36.12,36.13,36.09,36.1,50323.0,31.9572,31.966,31.9306,31.9395,50323.0
2021-12-10 13:10:00,36.11,36.16,36.1,36.16,30056.0,31.9483,31.9926,31.9395,31.9926,30056.0
2021-12-10 13:15:00,36.17,36.2,36.13,36.14,63809.0,32.0014,32.028,31.966,31.9749,63809.0
2021-12-10 13:20:00,36.13,36.15,36.07,36.07,53096.0,31.966,31.9837,31.913,31.913,53096.0
2021-12-10 13:25:00,36.08,36.12,36.06,36.12,54830.0,31.9218,31.9572,31.9041,31.9572,54830.0
2021-12-10 13:30:00,36.12,36.17,36.11,36.13,42484.0,31.9572,32.0014,31.9483,31.966,42484.0
2021-12-10 13:35:00,36.12,36.12,36.08,36.09,57008.0,31.9572,31.9572,31.9218,31.9306,57008.0
2021-12-10 13:40:00,36.08,36.09,36.02,36.05,58298.0,31.9218,31.9306,31.8687,31.8953,58298.0
2021-12-10 13:45:00,36.05,36.11,36.05,36.11,62880.0,31.8953,31.9483,31.8953,31.9483,62880.0
2021-12-10 13:50:00,36.11,36.13,36.05,36.06,54336.0,31.9483,31.966,31.8953,31.9041,54336.0
2021-12-10 13:55:00,36.06,36.08,36.02,36.08,62597.0,31.9041,31.9218,31.8687,31.9218,62597.0
2021-12-10 14:00:00,36.08,36.12,36.07,36.11,50960.0,31.9218,31.9572,31.913,31.9483,50960.0
2021-12-10 14:05:00,36.11,36.14,36.04,36.05,57551.0,31.9483,31.9749,31.8864,31.8953,57551.0
2021-12-10 14:10:00,36.05,36.08,36.0,36.04,84290.0,31.8953,31.9218,31.851,31.8864,84290.0
2021-12-10 14:15:00,36.04,36.12,36.03,36.11,46448.0,31.8864,31.9572,31.8776,31.9483,46448.0
2021-12-10 14:20:00,36.1,36.17,36.09,36.16,38466.0,31.9395,32.0014,31.9306,31.9926,38466.0
2021-12-10 14:25:00,36.16,36.19,36.12,36.19,66716.0,31.9926,32.0191,31.9572,32.0191,66716.0
2021-12-10 14:30:00,36.2,36.23,36.17,36.21,74609.0,32.028,32.0545,32.0014,32.0368,74609.0
2021-12-10 14:35:00,36.22,36.25,36.19,36.24,47525.0,32.0457,32.0722,32.0191,32.0634,47525.0
2021-12-10 14:40:00,36.23,36.24,36.13,36.18,70495.0,32.0545,32.0634,31.966,32.0103,70495.0
2021-12-10 14:45:00,36.19,36.24,36.18,36.23,40542.0,32.0191,32.0634,32.0103,32.0545,40542.0
2021-12-10 14:50:00,36.23,36.26,36.15,36.16,61593.0,32.0545,32.0811,31.9837,31.9926,61593.0
2021-12-10 14:55:00,36.16,36.23,36.14,36.18,70570.0,31.9926,32.0545,31.9749,32.0103,70570.0
2021-12-10 15:00:00,36.17,36.19,36.11,36.16,59930.0,32.0014,32.0191,31.9483,31.9926,59930.0
2021-12-10 15:05:00,36.17,36.26,36.15,36.26,57298.0,32.0014,32.0811,31.9837,32.0811,57298.0
2021-12-10 15:10:00,36.25,36.27,36.21,36.27,110130.0,32.0722,32.0899,32.0368,32.0899,110130.0
2021-12-10 15:15:00,36.26,36.3,36.23,36.3,87246.0,32.0811,32.1164,32.0545,32.1164,87246.0
2021-12-10 15:20:00,36.3,36.35,36.29,36.34,134033.0,32.1164,32.1607,32.1076,32.1518,134033.0
2021-12-10 15:25:00,36.33,36.4,36.31,36.39,126555.0,32.143,32.2049,32.1253,32.1961,126555.0
2021-12-10 15:30:00,36.39,36.45,36.36,36.45,160578.0,32.1961,32.2492,32.1695,32.2492,160578.0
2021-12-10 15:35:00,36.45,36.45,36.35,36.37,132830.0,32.2492,32.2492,32.1607,32.1784,132830.0
2021-12-10 15:40:00,36.38,36.41,36.35,36.36,74144.0,32.1872,32.2138,32.1607,32.1695,74144.0
2021-12-10 15:45:00,36.36,36.41,36.35,36.41,145058.0,32.1695,32.2138,32.1607,32.2138,145058.0
2021-12-10 15:50:00,36.41,36.43,36.39,36.43,428785.0,32.2138,32.2315,32.1961,32.2315,428785.0
2021-12-10 15:55:00,36.42,36.47,36.42,36.43,661978.0,32.2226,32.2669,32.2226,32.2315,661978.0
2021-12-13 09:30:00,36.3,36.4,35.96,35.99,344851.0,32.1164,32.2049,31.8156,31.8422,344851.0
2021-12-13 09:35:00,35.97,36.06,35.8,35.81,121427.0,31.8245,31.9041,31.6741,31.6829,121427.0
2021-12-13 09:40:00,35.81,35.87,35.68,35.69,200128.0,31.6829,31.736,31.5679,31.5767,200128.0
2021-12-13 09:45:00,35.68,35.8,35.51,35.73,214740.0,31.5679,31.6741,31.4175,31.6121,214740.0
2021-12-13 09:50:00,35.73,35.74,35.6,35.7,105661.0,31.6121,31.621,31.4971,31.5856,105661.0
2021-12-13 09:55:00,35.7,35.71,35.59,35.67,137109.0,31.5856,31.5944,31.4883,31.5591,137109.0
2021-12-13 10:00:00,35.66,35.74,35.51,35.57,163445.0,31.5502,31.621,31.4175,31.4706,163445.0
2021-12-13 10:05:00,35.57,35.65,35.53,35.6,139263.0,31.4706,31.5414,31.4352,31.4971,139263.0
2021-12-13 10:10:00,35.59,35.64,35.56,35.63,89833.0,31.4883,31.5325,31.4617,31.5237,89833.0
2021-12-13 10:15:00,35.63,35.65,35.47,35.51,130916.0,31.5237,31.5414,31.3821,31.4175,130916.0
2021-12-13 10:20:00,35.51,35.61,35.5,35.57,100447.0,31.4175,31.506,31.4086,31.4706,100447.0
2021-12-13 10:25:00,35.56,35.59,35.45,35.52,109044.0,31.4617,31.4883,31.3644,31.4263,109044.0
2021-12-13 10:30:00,35.52,35.52,35.4,35.47,120979.0,31.4263,31.4263,31.3202,31.3821,120979.0
2021-12-13 10:35:00,35.48,35.59,35.48,35.54,91130.0,31.3909,31.4883,31.3909,31.444,91130.0
2021-12-13 10:40:00,35.55,35.62,35.51,35.55,79910.0,31.4529,31.5148,31.4175,31.4529,79910.0
2021-12-13 10:45:00,35.56,35.68,35.56,35.67,59508.0,31.4617,31.5679,31.4617,31.5591,59508.0
2021-12-13 10:50:00,35.67,35.68,35.56,35.61,85331.0,31.5591,31.5679,31.4617,31.506,85331.0
2021-12-13 10:55:00,35.61,35.65,35.59,35.63,87005.0,31.506,31.5414,31.4883,31.5237,87005.0
2021-12-13 11:00:00,35.63,35.69,35.61,35.62,74263.0,31.5237,31.5767,31.506,31.5148,74263.0
2021-12-13 11:05:00,35.62,35.68,35.61,35.63,75995.0,31.5148,31.5679,31.506,31.5237,75995.0
2021-12-13 11:10:00,35.65,35.69,35.61,35.66,64366.0,31.5414,31.5767,31.506,31.5502,64366.0
2021-12-13 11:15:00,35.66,35.72,35.59,35.62,88919.0,31.5502,31.6033,31.4883,31.5148,88919.0
2021-12-13 11:20:00,35.63,35.67,35.58,35.59,74119.0,31.5237,31.5591,31.4794,31.4883,74119.0
2021-12-13 11:25:00,35.59,35.64,35.58,35.59,67092.0,31.4883,31.5325,31.4794,31.4883,67092.0
2021-12-13 11:30:00,35.59,35.66,35.57,35.6,72351.0,31.4883,31.5502,31.4706,31.4971,72351.0
2021-12-13 11:35:00,35.6,35.63,35.56,35.57,68856.0,31.4971,31.5237,31.4617,31.4706,68856.0
2021-12-13 11:40:00,35.57,35.63,35.55,35.63,100361.0,31.4706,31.5237,31.4529,31.5237,100361.0
2021-12-13 11:45:00,35.63,35.65,35.49,35.5,121731.0,31.5237,31.5414,31.3998,31.4086,121731.0
2021-12-13 11:50:00,35.5,35.59,35.47,35.59,66415.0,31.4086,31.4883,31.3821,31.4883,66415.0
2021-12-13 11:55:00,35.59,35.61,35.5,35.61,91425.0,31.4883,31.506,31.4086,31.506,91425.0
2021-12-13 12:00:00,35.6,35.66,35.56,35.66,65810.0,31.4971,31.5502,31.4617,31.5502,65810.0
2021-12-13 12:05:00,35.66,35.69,35.62,35.69,57404.0,31.5502,31.5767,31.5148,31.5767,57404.0
2021-12-13 12:10:00,35.69,35.7,35.63,35.64,74947.0,31.5767,31.5856,31.5237,31.5325,74947.0
2021-12-13 12:15:00,35.64,35.66,35.58,35.61,112491.0,31.5325,31.5502,31.4794,31.506,112491.0
2021-12-13 12:20:00,35.61,35.68,35.6,35.65,70712.0,31.506,31.5679,31.4971,31.5414,70712.0
2021-12-13 12:25:00,35.65,35.68,35.62,35.66,63731.0,31.5414,31.5679,31.5148,31.5502,63731.0
2021-12-13 12:30:00,35.66,35.67,35.57,35.57,90168.0,31.5502,31.5591,31.4706,31.4706,90168.0
2021-12-13 12:35:00,35.57,35.61,35.54,35.59,75029.0,31.4706,31.506,31.444,31.4883,75029.0
2021-12-13 12:40:00,35.59,35.59,35.46,35.49,67857.0,31.4883,31.4883,31.3733,31.3998,67857.0
2021-12-13 12:45:00,35.49,35.53,35.45,35.45,64413.0,31.3998,31.4352,31.3644,31.3644,64413.0
2021-12-13 12:50:00,35.46,35.47,35.41,35.41,83119.0,31.3733,31.3821,31.329,31.329,83119.0
2021-12-13 12:55:00,35.41,35.44,35.38,35.4,80353.0,31.329,31.3556,31.3025,31.3202,80353.0
2021-12-13 13:00:00,35.4,35.45,35.38,35.41,70300.0,31.3202,31.3644,31.3025,31.329,70300.0
2021-12-13 13:05:00,35.42,35.48,35.4,35.48,39431.0,31.3379,31.3909,31.3202,31.3909,39431.0
2021-12-13 13:10:00,35.48,35.48,35.35,35.35,74201.0,31.3909,31.3909,31.2759,31.2759,74201.0
2021-12-13 13:15:00,35.35,35.38,35.29,35.38,107841.0,31.2759,31.3025,31.2228,31.3025,107841.0
2021-12-13 13:20:00,35.38,35.4,35.3,35.34,85150.0,31.3025,31.3202,31.2317,31.2671,85150.0
2021-12-13 13:25:00,35.34,35.34,35.27,35.31,82668.0,31.2671,31.2671,31.2052,31.2405,82668.0
2021-12-13 13:30:00,35.32,35.37,35.31,35.35,64961.0,31.2494,31.2936,31.2405,31.2759,64961.0
2021-12-13 13:35:00,35.35,35.35,35.29,35.31,58659.0,31.2759,31.2759,31.2228,31.2405,58659.0
2021-12-13 13:40:00,35.31,35.39,35.31,35.39,56523.0,31.2405,31.3113,31.2405,31.3113,56523.0
2021-12-13 13:45:00,35.39,35.42,35.31,35.33,77554.0,31.3113,31.3379,31.2405,31.2582,77554.0
2021-12-13 13:50:00,35.33,35.36,35.3,35.35,50472.0,31.2582,31.2848,31.2317,31.2759,50472.0
2021-12-13 13:55:00,35.34,35.39,35.32,35.33,80785.0,31.2671,31.3113,31.2494,31.2582,80785.0
2021-12-13 14:00:00,35.33,35.4,35.31,35.4,60012.0,31.2582,31.3202,31.2405,31.3202,60012.0
2021-12-13 14:05:00,35.4,35.48,35.39,35.48,51427.0,31.3202,31.3909,31.3113,31.3909,51427.0
2021-12-13 14:10:00,35.48,35.48,35.39,35.41,74715.0,31.3909,31.3909,31.3113,31.329,74715.0
2021-12-13 14:15:00,35.41,35.44,35.37,35.43,63595.0,31.329,31.3556,31.2936,31.3467,63595.0
2021-12-13 14:20:00,35.44,35.48,35.42,35.45,61205.0,31.3556,31.3909,31.3379,31.3644,61205.0
2021-12-13 14:25:00,35.45,35.45,35.37,35.41,59179.0,31.3644,31.3644,31.2936,31.329,59179.0
2021-12-13 14:30:00,35.41,35.47,35.4,35.47,52810.0,31.329,31.3821,31.3202,31.3821,52810.0
2021-12-13 14:35:00,35.47,35.51,35.44,35.45,123408.0,31.3821,31.4175,31.3556,31.3644,123408.0
2021-12-13 14:40:00,35.45,35.48,35.44,35.45,53072.0,31.3644,31.3909,31.3556,31.3644,53072.0
2021-12-13 14:45:00,35.45,35.48,35.43,35.44,73915.0,31.3644,31.3909,31.3467,31.3556,73915.0
2021-12-13 14:50:00,35.44,35.45,35.39,35.41,77696.0,31.3556,31.3644,31.3113,31.329,77696.0
2021-12-13 14:55:00,35.41,35.44,35.39,35.44,87480.0,31.329,31.3556,31.3113,31.3556,87480.0
2021-12-13 15:00:00,35.44,35.49,35.43,35.45,93747.0,31.3556,31.3998,31.3467,31.3644,93747.0
2021-12-13 15:05:00,35.45,35.48,35.44,35.45,69419.0,31.3644,31.3909,31.3556,31.3644,69419.0
2021-12-13 15:10:00,35.45,35.49,35.44,35.46,73100.0,31.3644,31.3998,31.3556,31.3733,73100.0
2021-12-13 15:15:00,35.45,35.5,35.39,35.42,100831.0,31.3644,31.4086,31.3113,31.3379,100831.0
2021-12-13 15:20:00,35.42,35.46,35.38,35.41,110886.0,31.3379,31.3733,31.3025,31.329,110886.0
2021-12-13 15:25:00,35.41,35.43,35.38,35.41,146242.0,31.329,31.3467,31.3025,31.329,146242.0
2021-12-13 15:30:00,35.4,35.41,35.34,35.4,125298.0,31.3202,31.329,31.2671,31.3202,125298.0
2021-12-13 15:35:00,35.4,35.42,35.35,35.37,147830.0,31.3202,31.3379,31.2759,31.2936,147830.0
2021-12-13 15:40:00,35.37,35.4,35.34,35.4,108151.0,31.2936,31.3202,31.2671,31.3202,108151.0
2021-12-13 15:45:00,35.4,35.44,35.33,35.34,176579.0,31.3202,31.3556,31.2582,31.2671,176579.0
2021-12-13 15:50:00,35.33,35.33,35.26,35.3,253270.0,31.2582,31.2582,31.1963,31.2317,253270.0
2021-12-13 15:55:00,35.3,35.31,35.24,35.28,509586.0,31.2317,31.2405,31.1786,31.214,509586.0
2021-12-14 09:30:00,35.04,35.15,34.83,34.96,393881.0,31.0017,31.099,30.8159,30.9309,393881.0
2021-12-14 09:35:00,34.93,35.06,34.85,34.99,175025.0,30.9043,31.0194,30.8336,30.9574,175025.0
2021-12-14 09:40:00,34.99,35.22,34.99,35.14,133046.0,30.9574,31.1609,30.9574,31.0901,133046.0
2021-12-14 09:45:00,35.15,35.3,35.12,35.23,120420.0,31.099,31.2317,31.0724,31.1698,120420.0
2021-12-14 09:50:00,35.24,35.44,35.2,35.44,105259.0,31.1786,31.3556,31.1432,31.3556,105259.0
2021-12-14 09:55:00,35.44,35.55,35.4,35.46,157595.0,31.3556,31.4529,31.3202,31.3733,157595.0
2021-12-14 10:00:00,35.45,35.52,35.39,35.41,121024.0,31.3644,31.4263,31.3113,31.329,121024.0
2021-12-14 10:05:00,35.41,35.6,35.39,35.56,122262.0,31.329,31.4971,31.3113,31.4617,122262.0
2021-12-14 10:10:00,35.56,35.56,35.27,35.27,134786.0,31.4617,31.4617,31.2052,31.2052,134786.0
2021-12-14 10:15:00,35.27,35.34,35.22,35.3,106180.0,31.2052,31.2671,31.1609,31.2317,106180.0
2021-12-14 10:20:00,35.3,35.5,35.3,35.48,76681.0,31.2317,31.4086,31.2317,31.3909,76681.0
2021-12-14 10:25:00,35.48,35.52,35.39,35.46,72869.0,31.3909,31.4263,31.3113,31.3733,72869.0
2021-12-14 10:30:00,35.47,35.52,35.4,35.48,67712.0,31.3821,31.4263,31.3202,31.3909,67712.0
2021-12-14 10:35:00,35.48,35.55,35.43,35.43,59158.0,31.3909,31.4529,31.3467,31.3467,59158.0
2021-12-14 10:40:00,35.43,35.48,35.31,35.39,69578.0,31.3467,31.3909,31.2405,31.3113,69578.0
2021-12-14 10:45:00,35.39,35.47,35.28,35.33,87826.0,31.3113,31.3821,31.214,31.2582,87826.0
2021-12-14 10:50:00,35.33,35.36,35.22,35.23,63883.0,31.2582,31.2848,31.1609,31.1698,63883.0
2021-12-14 10:55:00,35.23,35.3,35.21,35.22,82408.0,31.1698,31.2317,31.1521,31.1609,82408.0
2021-12-14 11:00:00,35.22,35.27,35.15,35.25,80330.0,31.1609,31.2052,31.099,31.1875,80330.0
2021-12-14 11:05:00,35.28,35.29,35.23,35.23,60485.0,31.214,31.2228,31.1698,31.1698,60485.0
2021-12-14 11:10:00,35.23,35.28,35.21,35.26,46317.0,31.1698,31.214,31.1521,31.1963,46317.0
2021-12-14 11:15:00,35.27,35.43,35.26,35.43,76626.0,31.2052,31.3467,31.1963,31.3467,76626.0
2021-12-14 11:20:00,35.42,35.49,35.41,35.45,89391.0,31.3379,31.3998,31.329,31.3644,89391.0
2021-12-14 11:25:00,35.46,35.47,35.38,35.44,63742.0,31.3733,31.3821,31.3025,31.3556,63742.0
2021-12-14 11:30:00,35.44,35.47,35.37,35.43,60933.0,31.3556,31.3821,31.2936,31.3467,60933.0
2021-12-14 11:35:00,35.43,35.48,35.42,35.48,60236.0,31.3467,31.3909,31.3379,31.3909,60236.0
2021-12-14 11:40:00,35.48,35.5,35.45,35.45,49825.0,31.3909,31.4086,31.3644,31.3644,49825.0
2021-12-14 11:45:00,35.45,35.54,35.43,35.47,76413.0,31.3644,31.444,31.3467,31.3821,76413.0
2021-12-14 11:50:00,35.46,35.53,35.44,35.45,56457.0,31.3733,31.4352,31.3556,31.3644,56457.0
2021-12-14 11:55:00,35.45,35.48,35.37,35.38,57021.0,31.3644,31.3909,31.2936,31.3025,57021.0
2021-12-14 12:00:00,35.37,35.38,35.33,35.37,57682.0,31.2936,31.3025,31.2582,31.2936,57682.0
2021-12-14 12:05:00,35.38,35.45,35.34,35.41,55346.0,31.3025,31.3644,31.2671,31.329,55346.0
2021-12-14 12:10:00,35.41,35.47,35.39,35.45,45934.0,31.329,31.3821,31.3113,31.3644,45934.0
2021-12-14 12:15:00,35.45,35.47,35.4,35.45,69342.0,31.3644,31.3821,31.3202,31.3644,69342.0
2021-12-14 12:20:00,35.45,35.56,35.45,35.47,56894.0,31.3644,31.4617,31.3644,31.3821,56894.0
2021-12-14 12:25:00,35.47,35.48,35.41,35.43,77523.0,31.3821,31.3909,31.329,31.3467,77523.0
2021-12-14 12:30:00,35.42,35.46,35.36,35.41,54753.0,31.3379,31.3733,31.2848,31.329,54753.0
2021-12-14 12:35:00,35.41,35.43,35.37,35.39,41912.0,31.329,31.3467,31.2936,31.3113,41912.0
2021-12-14 12:40:00,35.4,35.41,35.34,35.37,48787.0,31.3202,31.329,31.2671,31.2936,48787.0
2021-12-14 12:45:00,35.36,35.42,35.34,35.38,52182.0,31.2848,31.3379,31.2671,31.3025,52182.0
2021-12-14 12:50:00,35.37,35.44,35.36,35.43,48384.0,31.2936,31.3556,31.2848,31.3467,48384.0
2021-12-14 12:55:00,35.42,35.49,35.4,35.48,122426.0,31.3379,31.3998,31.3202,31.3909,122426.0
2021-12-14 13:00:00,35.48,35.57,35.43,35.57,143082.0,31.3909,31.4706,31.3467,31.4706,143082.0
2021-12-14 13:05:00,35.57,35.58,35.5,35.56,74635.0,31.4706,31.4794,31.4086,31.4617,74635.0
2021-12-14 13:10:00,35.56,35.57,35.51,35.53,47966.0,31.4617,31.4706,31.4175,31.4352,47966.0
2021-12-14 13:15:00,35.53,35.54,35.47,35.5,33905.0,31.4352,31.444,31.3821,31.4086,33905.0
2021-12-14 13:20:00,35.51,35.52,35.48,35.51,41713.0,31.4175,31.4263,31.3909,31.4175,41713.0
2021-12-14 13:25:00,35.51,35.57,35.49,35.57,43854.0,31.4175,31.4706,31.3998,31.4706,43854.0
2021-12-14 13:30:00,35.57,35.6,35.51,35.54,63119.0,31.4706,31.4971,31.4175,31.444,63119.0
2021-12-14 13:35:00,35.54,35.57,35.51,35.55,51573.0,31.444,31.4706,31.4175,31.4529,51573.0
2021-12-14 13:40:00,35.55,35.56,35.47,35.5,34975.0,31.4529,31.4617,31.3821,31.4086,34975.0
2021-12-14 13:45:00,35.5,35.52,35.43,35.47,118863.0,31.4086,31.4263,31.3467,31.3821,118863.0
2021-12-14 13:50:00,35.48,35.51,35.45,35.47,41008.0,31.3909,31.4175,31.3644,31.3821,41008.0
2021-12-14 13:55:00,35.48,35.52,35.46,35.5,55187.0,31.3909,31.4263,31.3733,31.4086,55187.0
2021-12-14 14:00:00,35.5,35.58,35.45,35.57,58152.0,31.4086,31.4794,31.3644,31.4706,58152.0
2021-12-14 14:05:00,35.56,35.64,35.55,35.64,58530.0,31.4617,31.5325,31.4529,31.5325,58530.0
2021-12-14 14:10:00,35.64,35.73,35.63,35.71,88675.0,31.5325,31.6121,31.5237,31.5944,88675.0
2021-12-14 14:15:00,35.7,35.81,35.7,35.79,167039.0,31.5856,31.6829,31.5856,31.6652,167039.0
2021-12-14 14:20:00,35.79,35.81,35.67,35.7,52559.0,31.6652,31.6829,31.5591,31.5856,52559.0
2021-12-14 14:25:00,35.7,35.71,35.61,35.63,57032.0,31.5856,31.5944,31.506,31.5237,57032.0
2021-12-14 14:30:00,35.63,35.67,35.61,35.65,45829.0,31.5237,31.5591,31.506,31.5414,45829.0
2021-12-14 14:35:00,35.64,35.65,35.55,35.57,71413.0,31.5325,31.5414,31.4529,31.4706,71413.0
2021-12-14 14:40:00,35.58,35.64,35.58,35.6,51446.0,31.4794,31.5325,31.4794,31.4971,51446.0
2021-12-14 14:45:00,35.61,35.64,35.58,35.59,59656.0,31.506,31.5325,31.4794,31.4883,59656.0
2021-12-14 14:50:00,35.59,35.59,35.52,35.55,112236.0,31.4883,31.4883,31.4263,31.4529,112236.0
2021-12-14 14:55:00,35.55,35.62,35.54,35.61,46518.0,31.4529,31.5148,31.444,31.506,46518.0
2021-12-14 15:00:00,35.6,35.67,35.58,35.66,89096.0,31.4971,31.5591,31.4794,31.5502,89096.0
2021-12-14 15:05:00,35.66,35.71,35.64,35.7,114311.0,31.5502,31.5944,31.5325,31.5856,114311.0
2021-12-14 15:10:00,35.69,35.73,35.67,35.73,110673.0,31.5767,31.6121,31.5591,31.6121,110673.0
2021-12-14 15:15:00,35.73,35.79,35.72,35.79,122602.0,31.6121,31.6652,31.6033,31.6652,122602.0
2021-12-14 15:20:00,35.79,35.81,35.73,35.75,92118.0,31.6652,31.6829,31.6121,31.6298,92118.0
2021-12-14 15:25:00,35.75,35.78,35.69,35.77,109758.0,31.6298,31.6564,31.5767,31.6475,109758.0
2021-12-14 15:30:00,35.76,35.81,35.72,35.8,159413.0,31.6387,31.6829,31.6033,31.6741,159413.0
2021-12-14 15:35:00,35.8,35.87,35.78,35.8,154302.0,31.6741,31.736,31.6564,31.6741,154302.0
2021-12-14 15:40:00,35.79,35.8,35.69,35.69,142545.0,31.6652,31.6741,31.5767,31.5767,142545.0
2021-12-14 15:45:00,35.7,35.7,35.62,35.62,147066.0,31.5856,31.5856,31.5148,31.5148,147066.0
2021-12-14 15:50:00,35.62,35.67,35.57,35.59,262842.0,31.5148,31.5591,31.4706,31.4883,262842.0
2021-12-14 15:55:00,35.59,35.66,35.55,35.6,773559.0,31.4883,31.5502,31.4529,31.4971,773559.0
2021-12-15 09:30:00,35.74,35.82,35.5,35.56,236893.0,31.621,31.6918,31.4086,31.4617,236893.0
2021-12-15 09:35:00,35.57,35.64,35.38,35.44,88747.0,31.4706,31.5325,31.3025,31.3556,88747.0
2021-12-15 09:40:00,35.43,35.63,35.37,35.52,112688.0,31.3467,31.5237,31.2936,31.4263,112688.0
2021-12-15 09:45:00,35.52,35.59,35.34,35.36,82052.0,31.4263,31.4883,31.2671,31.2848,82052.0
2021-12-15 09:50:00,35.37,35.47,35.35,35.46,53507.0,31.2936,31.3821,31.2759,31.3733,53507.0
2021-12-15 09:55:00,35.46,35.5,35.37,35.42,89473.0,31.3733,31.4086,31.2936,31.3379,89473.0
2021-12-15 10:00:00,35.42,35.54,35.37,35.53,101659.0,31.3379,31.444,31.2936,31.4352,101659.0
2021-12-15 10:05:00,35.54,35.67,35.52,35.65,143060.0,31.444,31.5591,31.4263,31.5414,143060.0
2021-12-15 10:10:00,35.65,35.7,35.56,35.57,90112.0,31.5414,31.5856,31.4617,31.4706,90112.0
2021-12-15 10:15:00,35.58,35.58,35.44,35.45,57559.0,31.4794,31.4794,31.3556,31.3644,57559.0
2021-12-15 10:20:00,35.45,35.54,35.45,35.46,41222.0,31.3644,31.444,31.3644,31.3733,41222.0
2021-12-15 10:25:00,35.47,35.54,35.47,35.51,38604.0,31.3821,31.444,31.3821,31.4175,38604.0
2021-12-15 10:30:00,35.52,35.58,35.52,35.58,33986.0,31.4263,31.4794,31.4263,31.4794,33986.0
2021-12-15 10:35:00,35.57,35.61,35.51,35.59,51117.0,31.4706,31.506,31.4175,31.4883,51117.0
2021-12-15 10:40:00,35.6,35.75,35.6,35.68,90926.0,31.4971,31.6298,31.4971,31.5679,90926.0
2021-12-15 10:45:00,35.67,35.68,35.59,35.61,45706.0,31.5591,31.5679,31.4883,31.506,45706.0
2021-12-15 10:50:00,35.61,35.67,35.6,35.66,45863.0,31.506,31.5591,31.4971,31.5502,45863.0
2021-12-15 10:55:00,35.65,35.67,35.62,35.67,42271.0,31.5414,31.5591,31.5148,31.5591,42271.0
2021-12-15 11:00:00,35.68,35.71,35.62,35.7,85296.0,31.5679,31.5944,31.5148,31.5856,85296.0
2021-12-15 11:05:00,35.7,35.71,35.66,35.7,45979.0,31.5856,31.5944,31.5502,31.5856,45979.0
2021-12-15 11:10:00,35.7,35.75,35.64,35.66,62196.0,31.5856,31.6298,31.5325,31.5502,62196.0
2021-12-15 11:15:00,35.66,35.67,35.55,35.56,35784.0,31.5502,31.5591,31.4529,31.4617,35784.0
2021-12-15 11:20:00,35.57,35.65,35.57,35.61,40920.0,31.4706,31.5414,31.4706,31.506,40920.0
2021-12-15 11:25:00,35.61,35.63,35.53,35.57,45564.0,31.506,31.5237,31.4352,31.4706,45564.0
2021-12-15 11:30:00,35.56,35.57,35.51,35.54,35026.0,31.4617,31.4706,31.4175,31.444,35026.0
2021-12-15 11:35:00,35.54,35.54,35.48,35.52,40039.0,31.444,31.444,31.3909,31.4263,40039.0
2021-12-15 11:40:00,35.52,35.56,35.48,35.55,49608.0,31.4263,31.4617,31.3909,31.4529,49608.0
2021-12-15 11:45:00,35.55,35.59,35.52,35.58,29366.0,31.4529,31.4883,31.4263,31.4794,29366.0
2021-12-15 11:50:00,35.58,35.64,35.56,35.64,36650.0,31.4794,31.5325,31.4617,31.5325,36650.0
2021-12-15 11:55:00,35.63,35.63,35.54,35.56,57596.0,31.5237,31.5237,31.444,31.4617,57596.0
2021-12-15 12:00:00,35.57,35.75,35.56,35.75,48649.0,31.4706,31.6298,31.4617,31.6298,48649.0
2021-12-15 12:05:00,35.75,35.75,35.67,35.72,53579.0,31.6298,31.6298,31.5591,31.6033,53579.0
2021-12-15 12:10:00,35.73,35.76,35.71,35.72,38134.0,31.6121,31.6387,31.5944,31.6033,38134.0
2021-12-15 12:15:00,35.73,35.73,35.66,35.69,27563.0,31.6121,31.6121,31.5502,31.5767,27563.0
2021-12-15 12:20:00,35.69,35.7,35.63,35.66,38182.0,31.5767,31.5856,31.5237,31.5502,38182.0
2021-12-15 12:25:00,35.66,35.73,35.62,35.73,55987.0,31.5502,31.6121,31.5148,31.6121,55987.0
2021-12-15 12:30:00,35.73,35.75,35.7,35.75,26670.0,31.6121,31.6298,31.5856,31.6298,26670.0
2021-12-15 12:35:00,35.75,35.77,35.74,35.76,36241.0,31.6298,31.6475,31.621,31.6387,36241.0
2021-12-15 12:40:00,35.75,35.76,35.73,35.75,33855.0,31.6298,31.6387,31.6121,31.6298,33855.0
2021-12-15 12:45:00,35.74,35.75,35.7,35.74,26157.0,31.621,31.6298,31.5856,31.621,26157.0
2021-12-15 12:50:00,35.73,35.77,35.72,35.77,33780.0,31.6121,31.6475,31.6033,31.6475,33780.0
2021-12-15 12:55:00,35.76,35.78,35.72,35.76,48877.0,31.6387,31.6564,31.6033,31.6387,48877.0
2021-12-15 13:00:00,35.76,35.83,35.75,35.8,49108.0,31.6387,31.7006,31.6298,31.6741,49108.0
2021-12-15 13:05:00,35.8,35.85,35.79,35.82,34444.0,31.6741,31.7183,31.6652,31.6918,34444.0
2021-12-15 13:10:00,35.82,35.82,35.74,35.76,49186.0,31.6918,31.6918,31.621,31.6387,49186.0
2021-12-15 13:15:00,35.77,35.83,35.75,35.81,35166.0,31.6475,31.7006,31.6298,31.6829,35166.0
2021-12-15 13:20:00,35.81,35.84,35.78,35.81,32838.0,31.6829,31.7095,31.6564,31.6829,32838.0
2021-12-15 13:25:00,35.81,35.82,35.77,35.77,44257.0,31.6829,31.6918,31.6475,31.6475,44257.0
2021-12-15 13:30:00,35.78,35.81,35.73,35.73,81665.0,31.6564,31.6829,31.6121,31.6121,81665.0
2021-12-15 13:35:00,35.74,35.76,35.71,35.73,46082.0,31.621,31.6387,31.5944,31.6121,46082.0
2021-12-15 13:40:00,35.72,35.77,35.72,35.77,34520.0,31.6033,31.6475,31.6033,31.6475,34520.0
2021-12-15 13:45:00,35.77,35.77,35.69,35.71,88961.0,31.6475,31.6475,31.5767,31.5944,88961.0
2021-12-15 13:50:00,35.72,35.73,35.7,35.72,45319.0,31.6033,31.6121,31.5856,31.6033,45319.0
2021-12-15 13:55:00,35.71,35.73,35.64,35.7,96892.0,31.5944,31.6121,31.5325,31.5856,96892.0
2021-12-15 14:00:00,35.68,35.78,35.52,35.78,122142.0,31.5679,31.6564,31.4263,31.6564,122142.0
2021-12-15 14:05:00,35.79,35.94,35.79,35.94,146699.0,31.6652,31.7979,31.6652,31.7979,146699.0
2021-12-15 14:10:00,35.93,36.06,35.89,36.02,244655.0,31.7891,31.9041,31.7537,31.8687,244655.0
2021-12-15 14:15:00,36.02,36.05,35.97,36.01,97020.0,31.8687,31.8953,31.8245,31.8599,97020.0
2021-12-15 14:20:00,36.01,36.02,35.93,35.96,90488.0,31.8599,31.8687,31.7891,31.8156,90488.0
2021-12-15 14:25:00,35.95,35.96,35.79,35.84,79965.0,31.8068,31.8156,31.6652,31.7095,79965.0
2021-12-15 14:30:00,35.83,35.92,35.79,35.84,83589.0,31.7006,31.7802,31.6652,31.7095,83589.0
2021-12-15 14:35:00,35.85,35.97,35.83,35.92,93272.0,31.7183,31.8245,31.7006,31.7802,93272.0
2021-12-15 14:40:00,35.93,36.02,35.89,35.93,97063.0,31.7891,31.8687,31.7537,31.7891,97063.0
2021-12-15 14:45:00,35.92,35.99,35.9,35.94,77118.0,31.7802,31.8422,31.7625,31.7979,77118.0
2021-12-15 14:50:00,35.93,35.99,35.87,35.97,98187.0,31.7891,31.8422,31.736,31.8245,98187.0
2021-12-15 14:55:00,35.96,35.98,35.82,35.87,127532.0,31.8156,31.8333,31.6918,31.736,127532.0
2021-12-15 15:00:00,35.88,35.97,35.87,35.94,92955.0,31.7448,31.8245,31.736,31.7979,92955.0
2021-12-15 15:05:00,35.95,36.04,35.92,36.03,76277.0,31.8068,31.8864,31.7802,31.8776,76277.0
2021-12-15 15:10:00,36.02,36.08,36.01,36.08,73253.0,31.8687,31.9218,31.8599,31.9218,73253.0
2021-12-15 15:15:00,36.08,36.17,36.06,36.15,121171.0,31.9218,32.0014,31.9041,31.9837,121171.0
2021-12-15 15:20:00,36.16,36.22,36.13,36.15,136380.0,31.9926,32.0457,31.966,31.9837,136380.0
2021-12-15 15:25:00,36.14,36.16,36.11,36.15,119917.0,31.9749,31.9926,31.9483,31.9837,119917.0
2021-12-15 15:30:00,36.15,36.2,36.11,36.16,120281.0,31.9837,32.028,31.9483,31.9926,120281.0
2021-12-15 15:35:00,36.16,36.2,36.15,36.19,80462.0,31.9926,32.028,31.9837,32.0191,80462.0
2021-12-15 15:40:00,36.18,36.2,36.08,36.09,121793.0,32.0103,32.028,31.9218,31.9306,121793.0
2021-12-15 15:45:00,36.1,36.13,36.02,36.03,142161.0,31.9395,31.966,31.8687,31.8776,142161.0
2021-12-15 15:50:00,36.04,36.19,36.03,36.18,216381.0,31.8864,32.0191,31.8776,32.0103,216381.0
2021-12-15 15:55:00,36.18,36.31,36.17,36.26,595861.0,32.0103,32.1253,32.0014,32.0811,595861.0
2021-12-16 09:30:00,36.36,36.5,36.16,36.16,250246.0,32.1695,32.2934,31.9926,31.9926,250246.0
2021-12-16 09:35:00,36.18,36.39,36.16,36.31,105232.0,32.0103,32.1961,31.9926,32.1253,105232.0
2021-12-16 09:40:00,36.31,36.36,36.2,36.31,92527.0,32.1253,32.1695,32.028,32.1253,92527.0
2021-12-16 09:45:00,36.31,36.66,36.31,36.65,175737.0,32.1253,32.435,32.1253,32.4261,175737.0
2021-12-16 09:50:00,36.66,36.69,36.53,36.67,150942.0,32.435,32.4615,32.3199,32.4438,150942.0
2021-12-16 09:55:00,36.67,36.7,36.59,36.65,90684.0,32.4438,32.4703,32.373,32.4261,90684.0
2021-12-16 10:00:00,36.66,36.74,36.61,36.67,121982.0,32.435,32.5057,32.3907,32.4438,121982.0
2021-12-16 10:05:00,36.67,36.69,36.55,36.69,103495.0,32.4438,32.4615,32.3376,32.4615,103495.0
2021-12-16 10:10:00,36.69,36.93,36.69,36.89,153005.0,32.4615,32.6738,32.4615,32.6384,153005.0
2021-12-16 10:15:00,36.88,36.9,36.68,36.81,108033.0,32.6296,32.6473,32.4526,32.5677,108033.0
2021-12-16 10:20:00,36.82,36.91,36.8,36.9,78685.0,32.5765,32.6561,32.5588,32.6473,78685.0
2021-12-16 10:25:00,36.91,36.97,36.88,36.9,127822.0,32.6561,32.7092,32.6296,32.6473,127822.0
2021-12-16 10:30:00,36.91,36.92,36.81,36.86,150551.0,32.6561,32.665,32.5677,32.6119,150551.0
2021-12-16 10:35:00,36.86,36.9,36.79,36.86,116809.0,32.6119,32.6473,32.55,32.6119,116809.0
2021-12-16 10:40:00,36.86,36.94,36.84,36.85,93377.0,32.6119,32.6827,32.5942,32.6031,93377.0
2021-12-16 10:45:00,36.85,36.97,36.85,36.95,81455.0,32.6031,32.7092,32.6031,32.6915,81455.0
2021-12-16 10:50:00,36.96,36.98,36.92,36.93,68594.0,32.7004,32.7181,32.665,32.6738,68594.0
2021-12-16 10:55:00,36.94,36.99,36.85,36.9,89309.0,32.6827,32.7269,32.6031,32.6473,89309.0
2021-12-16 11:00:00,36.89,36.9,36.71,36.73,107302.0,32.6384,32.6473,32.4792,32.4969,107302.0
2021-12-16 11:05:00,36.73,36.79,36.71,36.76,78528.0,32.4969,32.55,32.4792,32.5234,78528.0
2021-12-16 11:10:00,36.76,36.82,36.73,36.79,101915.0,32.5234,32.5765,32.4969,32.55,101915.0
2021-12-16 11:15:00,36.8,36.92,36.8,36.89,79118.0,32.5588,32.665,32.5588,32.6384,79118.0
2021-12-16 11:20:00,36.88,36.95,36.86,36.91,136528.0,32.6296,32.6915,32.6119,32.6561,136528.0
2021-12-16 11:25:00,36.91,37.04,36.89,37.0,177283.0,32.6561,32.7712,32.6384,32.7358,177283.0
2021-12-16 11:30:00,36.99,37.0,36.91,36.96,126277.0,32.7269,32.7358,32.6561,32.7004,126277.0
2021-12-16 11:35:00,36.95,36.99,36.91,36.93,92180.0,32.6915,32.7269,32.6561,32.6738,92180.0
2021-12-16 11:40:00,36.92,37.01,36.92,36.97,92049.0,32.665,32.7446,32.665,32.7092,92049.0
2021-12-16 11:45:00,36.97,36.99,36.89,36.89,94596.0,32.7092,32.7269,32.6384,32.6384,94596.0
2021-12-16 11:50:00,36.89,36.96,36.88,36.93,61829.0,32.6384,32.7004,32.6296,32.6738,61829.0
2021-12-16 11:55:00,36.92,36.98,36.88,36.9,91453.0,32.665,32.7181,32.6296,32.6473,91453.0
2021-12-16 12:00:00,36.89,36.96,36.88,36.9,77581.0,32.6384,32.7004,32.6296,32.6473,77581.0
2021-12-16 12:05:00,36.9,36.9,36.75,36.8,96974.0,32.6473,32.6473,32.5146,32.5588,96974.0
2021-12-16 12:10:00,36.8,36.88,36.79,36.86,67274.0,32.5588,32.6296,32.55,32.6119,67274.0
2021-12-16 12:15:00,36.86,36.87,36.8,36.83,87377.0,32.6119,32.6208,32.5588,32.5854,87377.0
2021-12-16 12:20:00,36.83,36.88,36.8,36.81,81916.0,32.5854,32.6296,32.5588,32.5677,81916.0
2021-12-16 12:25:00,36.81,36.83,36.75,36.76,56756.0,32.5677,32.5854,32.5146,32.5234,56756.0
2021-12-16 12:30:00,36.74,36.79,36.7,36.76,50014.0,32.5057,32.55,32.4703,32.5234,50014.0
2021-12-16 12:35:00,36.76,36.81,36.73,36.73,55311.0,32.5234,32.5677,32.4969,32.4969,55311.0
2021-12-16 12:40:00,36.73,36.76,36.67,36.69,72538.0,32.4969,32.5234,32.4438,32.4615,72538.0
2021-12-16 12:45:00,36.7,36.74,36.66,36.69,51438.0,32.4703,32.5057,32.435,32.4615,51438.0
2021-12-16 12:50:00,36.69,36.73,36.65,36.68,54999.0,32.4615,32.4969,32.4261,32.4526,54999.0
2021-12-16 12:55:00,36.68,36.71,36.63,36.64,49652.0,32.4526,32.4792,32.4084,32.4173,49652.0
2021-12-16 13:00:00,36.65,36.73,36.64,36.68,46090.0,32.4261,32.4969,32.4173,32.4526,46090.0
2021-12-16 13:05:00,36.68,36.7,36.61,36.7,63289.0,32.4526,32.4703,32.3907,32.4703,63289.0
2021-12-16 13:10:00,36.69,36.75,36.65,36.73,76131.0,32.4615,32.5146,32.4261,32.4969,76131.0
2021-12-16 13:15:00,36.72,36.74,36.64,36.66,47132.0,32.488,32.5057,32.4173,32.435,47132.0
2021-12-16 13:20:00,36.66,36.66,36.59,36.62,46923.0,32.435,32.435,32.373,32.3996,46923.0
2021-12-16 13:25:00,36.62,36.7,36.61,36.65,58301.0,32.3996,32.4703,32.3907,32.4261,58301.0
2021-12-16 13:30:00,36.65,36.66,36.53,36.55,99569.0,32.4261,32.435,32.3199,32.3376,99569.0
2021-12-16 13:35:00,36.55,36.61,36.54,36.58,51066.0,32.3376,32.3907,32.3288,32.3642,51066.0
2021-12-16 13:40:00,36.58,36.61,36.54,36.6,54445.0,32.3642,32.3907,32.3288,32.3819,54445.0
2021-12-16 13:45:00,36.6,36.66,36.56,36.64,57524.0,32.3819,32.435,32.3465,32.4173,57524.0
2021-12-16 13:50:00,36.64,36.66,36.56,36.6,126165.0,32.4173,32.435,32.3465,32.3819,126165.0
2021-12-16 13:55:00,36.6,36.67,36.58,36.59,149284.0,32.3819,32.4438,32.3642,32.373,149284.0
2021-12-16 14:00:00,36.59,36.63,36.55,36.63,68549.0,32.373,32.4084,32.3376,32.4084,68549.0
2021-12-16 14:05:00,36.63,36.66,36.6,36.66,211353.0,32.4084,32.435,32.3819,32.435,211353.0
2021-12-16 14:10:00,36.66,36.75,36.65,36.73,149281.0,32.435,32.5146,32.4261,32.4969,149281.0
2021-12-16 14:15:00,36.73,36.74,36.63,36.68,322187.0,32.4969,32.5057,32.4084,32.4526,322187.0
2021-12-16 14:20:00,36.67,36.68,36.61,36.63,86286.0,32.4438,32.4526,32.3907,32.4084,86286.0
2021-12-16 14:25:00,36.63,36.7,36.62,36.68,106421.0,32.4084,32.4703,32.3996,32.4526,106421.0
2021-12-16 14:30:00,36.68,36.72,36.63,36.66,88962.0,32.4526,32.488,32.4084,32.435,88962.0
2021-12-16 14:35:00,36.66,36.71,36.63,36.7,198850.0,32.435,32.4792,32.4084,32.4703,198850.0
2021-12-16 14:40:00,36.7,36.71,36.56,36.58,77010.0,32.4703,32.4792,32.3465,32.3642,77010.0
2021-12-16 14:45:00,36.58,36.59,36.41,36.42,64000.0,32.3642,32.373,32.2138,32.2226,64000.0
2021-12-16 14:50:00,36.43,36.45,36.38,36.39,76661.0,32.2315,32.2492,32.1872,32.1961,76661.0
2021-12-16 14:55:00,36.4,36.49,36.4,36.48,59541.0,32.2049,32.2845,32.2049,32.2757,59541.0
2021-12-16 15:00:00,36.48,36.48,36.4,36.46,63795.0,32.2757,32.2757,32.2049,32.258,63795.0
2021-12-16 15:05:00,36.47,36.5,36.42,36.45,68382.0,32.2669,32.2934,32.2226,32.2492,68382.0
2021-12-16 15:10:00,36.45,36.5,36.43,36.5,72743.0,32.2492,32.2934,32.2315,32.2934,72743.0
2021-12-16 15:15:00,36.5,36.6,36.47,36.59,106563.0,32.2934,32.3819,32.2669,32.373,106563.0
2021-12-16 15:20:00,36.59,36.63,36.56,36.59,83316.0,32.373,32.4084,32.3465,32.373,83316.0
2021-12-16 15:25:00,36.6,36.72,36.59,36.7,103998.0,32.3819,32.488,32.373,32.4703,103998.0
2021-12-16 15:30:00,36.7,36.75,36.67,36.73,167523.0,32.4703,32.5146,32.4438,32.4969,167523.0
2021-12-16 15:35:00,36.73,36.75,36.65,36.73,124018.0,32.4969,32.5146,32.4261,32.4969,124018.0
2021-12-16 15:40:00,36.73,36.77,36.68,36.69,108779.0,32.4969,32.5323,32.4526,32.4615,108779.0
2021-12-16 15:45:00,36.69,36.7,36.58,36.59,155558.0,32.4615,32.4703,32.3642,32.373,155558.0
2021-12-16 15:50:00,36.59,36.75,36.58,36.64,319536.0,32.373,32.5146,32.3642,32.4173,319536.0
2021-12-16 15:55:00,36.64,36.71,36.62,36.69,766823.0,32.4173,32.4792,32.3996,32.4615,766823.0
2021-12-17 09:30:00,36.5,37.1,36.5,37.1,1149032.0,32.2934,32.8242,32.2934,32.8242,1149032.0
2021-12-17 09:35:00,37.11,37.15,36.9,36.98,184213.0,32.8331,32.8685,32.6473,32.7181,184213.0
2021-12-17 09:40:00,36.98,36.98,36.72,36.72,287995.0,32.7181,32.7181,32.488,32.488,287995.0
2021-12-17 09:45:00,36.73,36.91,36.69,36.91,283832.0,32.4969,32.6561,32.4615,32.6561,283832.0
2021-12-17 09:50:00,36.91,37.02,36.79,36.82,152014.0,32.6561,32.7535,32.55,32.5765,152014.0
2021-12-17 09:55:00,36.81,36.85,36.72,36.73,163417.0,32.5677,32.6031,32.488,32.4969,163417.0
2021-12-17 10:00:00,36.73,36.74,36.52,36.57,179482.0,32.4969,32.5057,32.3111,32.3553,179482.0
2021-12-17 10:05:00,36.57,36.76,36.54,36.71,118981.0,32.3553,32.5234,32.3288,32.4792,118981.0
2021-12-17 10:10:00,36.71,36.71,36.47,36.49,80075.0,32.4792,32.4792,32.2669,32.2845,80075.0
2021-12-17 10:15:00,36.5,36.63,36.48,36.61,122155.0,32.2934,32.4084,32.2757,32.3907,122155.0
2021-12-17 10:20:00,36.61,36.64,36.56,36.62,92710.0,32.3907,32.4173,32.3465,32.3996,92710.0
2021-12-17 10:25:00,36.63,36.64,36.52,36.64,111526.0,32.4084,32.4173,32.3111,32.4173,111526.0
2021-12-17 10:30:00,36.64,36.88,36.58,36.88,88132.0,32.4173,32.6296,32.3642,32.6296,88132.0
2021-12-17 10:35:00,36.89,36.98,36.85,36.89,98367.0,32.6384,32.7181,32.6031,32.6384,98367.0
2021-12-17 10:40:00,36.89,36.97,36.85,36.92,112002.0,32.6384,32.7092,32.6031,32.665,112002.0
2021-12-17 10:45:00,36.92,37.01,36.92,37.0,113539.0,32.665,32.7446,32.665,32.7358,113539.0
2021-12-17 10:50:00,37.0,37.08,36.95,37.08,153812.0,32.7358,32.8066,32.6915,32.8066,153812.0
2021-12-17 10:55:00,37.07,37.15,37.03,37.11,83419.0,32.7977,32.8685,32.7623,32.8331,83419.0
2021-12-17 11:00:00,37.12,37.19,37.1,37.17,67045.0,32.8419,32.9039,32.8242,32.8862,67045.0
2021-12-17 11:05:00,37.17,37.2,37.11,37.11,106391.0,32.8862,32.9127,32.8331,32.8331,106391.0
2021-12-17 11:10:00,37.1,37.18,37.09,37.16,61603.0,32.8242,32.895,32.8154,32.8773,61603.0
2021-12-17 11:15:00,37.17,37.21,37.12,37.2,67412.0,32.8862,32.9216,32.8419,32.9127,67412.0
2021-12-17 11:20:00,37.2,37.22,37.15,37.21,75007.0,32.9127,32.9304,32.8685,32.9216,75007.0
2021-12-17 11:25:00,37.2,37.29,37.2,37.27,127667.0,32.9127,32.9923,32.9127,32.9747,127667.0
2021-12-17 11:30:00,37.27,37.29,37.11,37.12,86208.0,32.9747,32.9923,32.8331,32.8419,86208.0
2021-12-17 11:35:00,37.12,37.13,36.94,37.0,127647.0,32.8419,32.8508,32.6827,32.7358,127647.0
2021-12-17 11:40:00,37.01,37.03,36.96,37.02,53523.0,32.7446,32.7623,32.7004,32.7535,53523.0
2021-12-17 11:45:00,37.02,37.05,36.9,36.91,63927.0,32.7535,32.78,32.6473,32.6561,63927.0
2021-12-17 11:50:00,36.91,36.99,36.91,36.94,53137.0,32.6561,32.7269,32.6561,32.6827,53137.0
2021-12-17 11:55:00,36.93,37.03,36.93,37.02,72298.0,32.6738,32.7623,32.6738,32.7535,72298.0
2021-12-17 12:00:00,37.02,37.02,36.92,36.94,58973.0,32.7535,32.7535,32.665,32.6827,58973.0
2021-12-17 12:05:00,36.94,36.95,36.79,36.84,97400.0,32.6827,32.6915,32.55,32.5942,97400.0
2021-12-17 12:10:00,36.84,36.86,36.74,36.77,151081.0,32.5942,32.6119,32.5057,32.5323,151081.0
2021-12-17 12:15:00,36.77,36.83,36.71,36.73,51111.0,32.5323,32.5854,32.4792,32.4969,51111.0
2021-12-17 12:20:00,36.73,36.79,36.7,36.77,73429.0,32.4969,32.55,32.4703,32.5323,73429.0
2021-12-17 12:25:00,36.78,36.78,36.69,36.77,65970.0,32.5411,32.5411,32.4615,32.5323,65970.0
2021-12-17 12:30:00,36.77,36.97,36.76,36.93,71044.0,32.5323,32.7092,32.5234,32.6738,71044.0
2021-12-17 12:35:00,36.93,36.95,36.86,36.89,60484.0,32.6738,32.6915,32.6119,32.6384,60484.0
2021-12-17 12:40:00,36.88,36.91,36.85,36.89,49587.0,32.6296,32.6561,32.6031,32.6384,49587.0
2021-12-17 12:45:00,36.89,36.92,36.81,36.84,39858.0,32.6384,32.665,32.5677,32.5942,39858.0
2021-12-17 12:50:00,36.84,36.89,36.82,36.84,81585.0,32.5942,32.6384,32.5765,32.5942,81585.0
2021-12-17 12:55:00,36.84,36.89,36.81,36.85,43760.0,32.5942,32.6384,32.5677,32.6031,43760.0
2021-12-17 13:00:00,36.84,36.9,36.81,36.89,52300.0,32.5942,32.6473,32.5677,32.6384,52300.0
2021-12-17 13:05:00,36.89,36.89,36.78,36.82,68536.0,32.6384,32.6384,32.5411,32.5765,68536.0
2021-12-17 13:10:00,36.81,36.86,36.8,36.82,38673.0,32.5677,32.6119,32.5588,32.5765,38673.0
2021-12-17 13:15:00,36.82,36.87,36.8,36.86,69239.0,32.5765,32.6208,32.5588,32.6119,69239.0
2021-12-17 13:20:00,36.86,36.9,36.85,36.9,62063.0,32.6119,32.6473,32.6031,32.6473,62063.0
2021-12-17 13:25:00,36.9,37.0,36.88,36.99,62621.0,32.6473,32.7358,32.6296,32.7269,62621.0
2021-12-17 13:30:00,36.99,37.08,36.98,37.08,66658.0,32.7269,32.8066,32.7181,32.8066,66658.0
2021-12-17 13:35:00,37.07,37.1,36.97,36.98,85380.0,32.7977,32.8242,32.7092,32.7181,85380.0
2021-12-17 13:40:00,36.98,37.01,36.97,37.01,53520.0,32.7181,32.7446,32.7092,32.7446,53520.0
2021-12-17 13:45:00,37.01,37.07,37.0,37.05,62910.0,32.7446,32.7977,32.7358,32.78,62910.0
2021-12-17 13:50:00,37.05,37.07,37.04,37.05,63546.0,32.78,32.7977,32.7712,32.78,63546.0
2021-12-17 13:55:00,37.05,37.08,37.01,37.06,57863.0,32.78,32.8066,32.7446,32.7889,57863.0
2021-12-17 14:00:00,37.06,37.07,36.9,36.94,71567.0,32.7889,32.7977,32.6473,32.6827,71567.0
2021-12-17 14:05:00,36.94,36.97,36.93,36.93,56637.0,32.6827,32.7092,32.6738,32.6738,56637.0
2021-12-17 14:10:00,36.94,36.98,36.93,36.95,51538.0,32.6827,32.7181,32.6738,32.6915,51538.0
2021-12-17 14:15:00,36.95,37.05,36.95,37.01,75901.0,32.6915,32.78,32.6915,32.7446,75901.0
2021-12-17 14:20:00,37.02,37.02,36.87,36.88,74554.0,32.7535,32.7535,32.6208,32.6296,74554.0
2021-12-17 14:25:00,36.87,36.88,36.78,36.79,81006.0,32.6208,32.6296,32.5411,32.55,81006.0
2021-12-17 14:30:00,36.79,36.84,36.78,36.83,75807.0,32.55,32.5942,32.5411,32.5854,75807.0
2021-12-17 14:35:00,36.83,36.86,36.82,36.85,117102.0,32.5854,32.6119,32.5765,32.6031,117102.0
2021-12-17 14:40:00,36.86,36.91,36.85,36.88,97803.0,32.6119,32.6561,32.6031,32.6296,97803.0
2021-12-17 14:45:00,36.89,36.94,36.87,36.93,89900.0,32.6384,32.6827,32.6208,32.6738,89900.0
2021-12-17 14:50:00,36.93,36.93,36.79,36.8,125462.0,32.6738,32.6738,32.55,32.5588,125462.0
2021-12-17 14:55:00,36.8,36.87,36.77,36.84,91870.0,32.5588,32.6208,32.5323,32.5942,91870.0
2021-12-17 15:00:00,36.84,37.0,36.84,36.95,98433.0,32.5942,32.7358,32.5942,32.6915,98433.0
2021-12-17 15:05:00,36.95,37.04,36.94,37.04,151463.0,32.6915,32.7712,32.6827,32.7712,151463.0
2021-12-17 15:10:00,37.04,37.07,36.98,37.0,105281.0,32.7712,32.7977,32.7181,32.7358,105281.0
2021-12-17 15:15:00,36.99,37.04,36.95,37.0,143370.0,32.7269,32.7712,32.6915,32.7358,143370.0
2021-12-17 15:20:00,37.0,37.05,36.98,37.02,221443.0,32.7358,32.78,32.7181,32.7535,221443.0
2021-12-17 15:25:00,37.02,37.02,36.91,36.94,127712.0,32.7535,32.7535,32.6561,32.6827,127712.0
2021-12-17 15:30:00,36.93,36.95,36.74,36.79,161877.0,32.6738,32.6915,32.5057,32.55,161877.0
2021-12-17 15:35:00,36.79,36.88,36.77,36.87,183739.0,32.55,32.6296,32.5323,32.6208,183739.0
2021-12-17 15:40:00,36.87,36.98,36.86,36.93,254432.0,32.6208,32.7181,32.6119,32.6738,254432.0
2021-12-17 15:45:00,36.93,36.95,36.67,36.68,325828.0,32.6738,32.6915,32.4438,32.4526,325828.0
2021-12-17 15:50:00,36.68,36.82,36.67,36.76,426809.0,32.4526,32.5765,32.4438,32.5234,426809.0
2021-12-17 15:55:00,36.76,36.8,36.57,36.57,1234940.0,32.5234,32.5588,32.3553,32.3553,1234940.0
2021-12-20 09:30:00,36.09,36.19,35.96,36.15,225312.0,31.9306,32.0191,31.8156,31.9837,225312.0
2021-12-20 09:35:00,36.15,36.17,35.93,36.02,193922.0,31.9837,32.0014,31.7891,31.8687,193922.0
2021-12-20 09:40:00,36.0,36.0,35.79,35.83,119483.0,31.851,31.851,31.6652,31.7006,119483.0
2021-12-20 09:45:00,35.83,35.99,35.77,35.85,76699.0,31.7006,31.8422,31.6475,31.7183,76699.0
2021-12-20 09:50:00,35.84,35.84,35.67,35.83,121741.0,31.7095,31.7095,31.5591,31.7006,121741.0
2021-12-20 09:55:00,35.82,35.97,35.78,35.95,104177.0,31.6918,31.8245,31.6564,31.8068,104177.0
2021-12-20 10:00:00,35.95,36.07,35.93,36.02,89209.0,31.8068,31.913,31.7891,31.8687,89209.0
2021-12-20 10:05:00,36.02,36.06,35.91,35.98,85601.0,31.8687,31.9041,31.7714,31.8333,85601.0
2021-12-20 10:10:00,35.98,36.02,35.9,35.97,79629.0,31.8333,31.8687,31.7625,31.8245,79629.0
2021-12-20 10:15:00,35.97,36.1,35.91,36.06,113224.0,31.8245,31.9395,31.7714,31.9041,113224.0
2021-12-20 10:20:00,36.07,36.1,35.94,35.95,66705.0,31.913,31.9395,31.7979,31.8068,66705.0
2021-12-20 10:25:00,35.94,35.97,35.84,35.89,98374.0,31.7979,31.8245,31.7095,31.7537,98374.0
2021-12-20 10:30:00,35.88,35.9,35.82,35.85,57933.0,31.7448,31.7625,31.6918,31.7183,57933.0
2021-12-20 10:35:00,35.84,35.91,35.83,35.84,76306.0,31.7095,31.7714,31.7006,31.7095,76306.0
2021-12-20 10:40:00,35.84,35.88,35.8,35.88,45530.0,31.7095,31.7448,31.6741,31.7448,45530.0
2021-12-20 10:45:00,35.88,35.88,35.72,35.75,47789.0,31.7448,31.7448,31.6033,31.6298,47789.0
2021-12-20 10:50:00,35.76,35.78,35.73,35.74,44877.0,31.6387,31.6564,31.6121,31.621,44877.0
2021-12-20 10:55:00,35.74,35.8,35.66,35.68,77591.0,31.621,31.6741,31.5502,31.5679,77591.0
2021-12-20 11:00:00,35.68,35.73,35.64,35.7,98265.0,31.5679,31.6121,31.5325,31.5856,98265.0
2021-12-20 11:05:00,35.7,35.77,35.7,35.72,61256.0,31.5856,31.6475,31.5856,31.6033,61256.0
2021-12-20 11:10:00,35.71,35.73,35.58,35.59,73142.0,31.5944,31.6121,31.4794,31.4883,73142.0
2021-12-20 11:15:00,35.59,35.7,35.58,35.7,84480.0,31.4883,31.5856,31.4794,31.5856,84480.0
2021-12-20 11:20:00,35.7,35.79,35.67,35.79,186136.0,31.5856,31.6652,31.5591,31.6652,186136.0
2021-12-20 11:25:00,35.79,35.83,35.75,35.8,95507.0,31.6652,31.7006,31.6298,31.6741,95507.0
2021-12-20 11:30:00,35.81,35.88,35.76,35.79,73774.0,31.6829,31.7448,31.6387,31.6652,73774.0
2021-12-20 11:35:00,35.79,35.83,35.74,35.79,47248.0,31.6652,31.7006,31.621,31.6652,47248.0
2021-12-20 11:40:00,35.79,35.88,35.76,35.88,190843.0,31.6652,31.7448,31.6387,31.7448,190843.0
2021-12-20 11:45:00,35.88,35.91,35.79,35.87,104576.0,31.7448,31.7714,31.6652,31.736,104576.0
2021-12-20 11:50:00,35.88,35.98,35.86,35.96,47593.0,31.7448,31.8333,31.7272,31.8156,47593.0
2021-12-20 11:55:00,35.97,36.01,35.92,35.99,45467.0,31.8245,31.8599,31.7802,31.8422,45467.0
2021-12-20 12:00:00,35.99,35.99,35.92,35.92,55592.0,31.8422,31.8422,31.7802,31.7802,55592.0
2021-12-20 12:05:00,35.92,35.95,35.9,35.95,45610.0,31.7802,31.8068,31.7625,31.8068,45610.0
2021-12-20 12:10:00,35.94,35.96,35.88,35.9,48795.0,31.7979,31.8156,31.7448,31.7625,48795.0
2021-12-20 12:15:00,35.89,35.97,35.89,35.94,59333.0,31.7537,31.8245,31.7537,31.7979,59333.0
2021-12-20 12:20:00,35.95,35.95,35.84,35.86,41985.0,31.8068,31.8068,31.7095,31.7272,41985.0
2021-12-20 12:25:00,35.86,35.88,35.83,35.87,49258.0,31.7272,31.7448,31.7006,31.736,49258.0
2021-12-20 12:30:00,35.86,35.86,35.75,35.77,61721.0,31.7272,31.7272,31.6298,31.6475,61721.0
2021-12-20 12:35:00,35.78,35.86,35.77,35.84,91662.0,31.6564,31.7272,31.6475,31.7095,91662.0
2021-12-20 12:40:00,35.84,35.86,35.81,35.83,54215.0,31.7095,31.7272,31.6829,31.7006,54215.0
2021-12-20 12:45:00,35.83,35.86,35.8,35.84,52264.0,31.7006,31.7272,31.6741,31.7095,52264.0
2021-12-20 12:50:00,35.84,35.87,35.81,35.83,41138.0,31.7095,31.736,31.6829,31.7006,41138.0
2021-12-20 12:55:00,35.83,35.83,35.78,35.79,33393.0,31.7006,31.7006,31.6564,31.6652,33393.0
2021-12-20 13:00:00,35.79,35.8,35.75,35.8,46122.0,31.6652,31.6741,31.6298,31.6741,46122.0
2021-12-20 13:05:00,35.8,35.85,35.79,35.79,55757.0,31.6741,31.7183,31.6652,31.6652,55757.0
2021-12-20 13:10:00,35.8,35.82,35.77,35.77,105839.0,31.6741,31.6918,31.6475,31.6475,105839.0
2021-12-20 13:15:00,35.77,35.78,35.71,35.71,113269.0,31.6475,31.6564,31.5944,31.5944,113269.0
2021-12-20 13:20:00,35.72,35.76,35.7,35.74,98129.0,31.6033,31.6387,31.5856,31.621,98129.0
2021-12-20 13:25:00,35.74,35.75,35.71,35.73,78816.0,31.621,31.6298,31.5944,31.6121,78816.0
2021-12-20 13:30:00,35.73,35.76,35.71,35.72,40693.0,31.6121,31.6387,31.5944,31.6033,40693.0
2021-12-20 13:35:00,35.72,35.75,35.65,35.73,129130.0,31.6033,31.6298,31.5414,31.6121,129130.0
2021-12-20 13:40:00,35.73,35.79,35.71,35.74,177991.0,31.6121,31.6652,31.5944,31.621,177991.0
2021-12-20 13:45:00,35.74,35.75,35.7,35.73,90229.0,31.621,31.6298,31.5856,31.6121,90229.0
2021-12-20 13:50:00,35.73,35.77,35.73,35.76,76341.0,31.6121,31.6475,31.6121,31.6387,76341.0
2021-12-20 13:55:00,35.77,35.79,35.73,35.74,58169.0,31.6475,31.6652,31.6121,31.621,58169.0
2021-12-20 14:00:00,35.75,35.76,35.69,35.7,69116.0,31.6298,31.6387,31.5767,31.5856,69116.0
2021-12-20 14:05:00,35.7,35.75,35.69,35.73,65505.0,31.5856,31.6298,31.5767,31.6121,65505.0
2021-12-20 14:10:00,35.73,35.81,35.72,35.77,71169.0,31.6121,31.6829,31.6033,31.6475,71169.0
2021-12-20 14:15:00,35.78,35.97,35.78,35.95,120792.0,31.6564,31.8245,31.6564,31.8068,120792.0
2021-12-20 14:20:00,35.95,35.99,35.93,35.98,56431.0,31.8068,31.8422,31.7891,31.8333,56431.0
2021-12-20 14:25:00,35.98,35.98,35.93,35.95,46905.0,31.8333,31.8333,31.7891,31.8068,46905.0
2021-12-20 14:30:00,35.95,35.95,35.89,35.9,43585.0,31.8068,31.8068,31.7537,31.7625,43585.0
2021-12-20 14:35:00,35.9,35.92,35.87,35.92,48841.0,31.7625,31.7802,31.736,31.7802,48841.0
2021-12-20 14:40:00,35.92,36.0,35.92,35.98,56161.0,31.7802,31.851,31.7802,31.8333,56161.0
2021-12-20 14:45:00,35.98,35.99,35.92,35.94,64307.0,31.8333,31.8422,31.7802,31.7979,64307.0
2021-12-20 14:50:00,35.94,36.06,35.93,36.05,58534.0,31.7979,31.9041,31.7891,31.8953,58534.0
2021-12-20 14:55:00,36.05,36.07,35.98,36.0,67731.0,31.8953,31.913,31.8333,31.851,67731.0
2021-12-20 15:00:00,36.0,36.06,35.99,36.02,58000.0,31.851,31.9041,31.8422,31.8687,58000.0
2021-12-20 15:05:00,36.03,36.04,35.98,35.98,59447.0,31.8776,31.8864,31.8333,31.8333,59447.0
2021-12-20 15:10:00,35.99,36.01,35.97,35.97,60565.0,31.8422,31.8599,31.8245,31.8245,60565.0
2021-12-20 15:15:00,35.97,36.01,35.94,35.98,106807.0,31.8245,31.8599,31.7979,31.8333,106807.0
2021-12-20 15:20:00,35.98,36.08,35.98,36.07,115637.0,31.8333,31.9218,31.8333,31.913,115637.0
2021-12-20 15:25:00,36.07,36.12,36.06,36.09,116128.0,31.913,31.9572,31.9041,31.9306,116128.0
2021-12-20 15:30:00,36.09,36.09,35.97,35.97,158351.0,31.9306,31.9306,31.8245,31.8245,158351.0
2021-12-20 15:35:00,35.98,36.02,35.94,35.99,106404.0,31.8333,31.8687,31.7979,31.8422,106404.0
2021-12-20 15:40:00,35.99,36.06,35.99,36.02,67942.0,31.8422,31.9041,31.8422,31.8687,67942.0
2021-12-20 15:45:00,36.02,36.06,35.98,36.01,129500.0,31.8687,31.9041,31.8333,31.8599,129500.0
2021-12-20 15:50:00,36.02,36.14,36.01,36.11,173891.0,31.8687,31.9749,31.8599,31.9483,173891.0
2021-12-20 15:55:00,36.11,36.19,36.1,36.14,428543.0,31.9483,32.0191,31.9395,31.9749,428543.0
2021-12-21 09:30:00,36.53,36.77,36.53,36.72,269155.0,32.3199,32.5323,32.3199,32.488,269155.0
2021-12-21 09:35:00,36.72,36.72,36.55,36.57,123219.0,32.488,32.488,32.3376,32.3553,123219.0
2021-12-21 09:40:00,36.57,36.58,36.48,36.54,115002.0,32.3553,32.3642,32.2757,32.3288,115002.0
2021-12-21 09:45:00,36.54,36.6,36.46,36.48,115495.0,32.3288,32.3819,32.258,32.2757,115495.0
2021-12-21 09:50:00,36.45,36.48,36.3,36.39,91029.0,32.2492,32.2757,32.1164,32.1961,91029.0
2021-12-21 09:55:00,36.39,36.42,36.3,36.34,98196.0,32.1961,32.2226,32.1164,32.1518,98196.0
2021-12-21 10:00:00,36.34,36.47,36.33,36.45,71071.0,32.1518,32.2669,32.143,32.2492,71071.0
2021-12-21 10:05:00,36.45,36.64,36.44,36.63,93737.0,32.2492,32.4173,32.2403,32.4084,93737.0
2021-12-21 10:10:00,36.63,36.68,36.57,36.67,64925.0,32.4084,32.4526,32.3553,32.4438,64925.0
2021-12-21 10:15:00,36.68,36.79,36.67,36.79,80023.0,32.4526,32.55,32.4438,32.55,80023.0
2021-12-21 10:20:00,36.79,36.82,36.76,36.77,98357.0,32.55,32.5765,32.5234,32.5323,98357.0
2021-12-21 10:25:00,36.77,36.77,36.64,36.67,86144.0,32.5323,32.5323,32.4173,32.4438,86144.0
2021-12-21 10:30:00,36.68,36.72,36.64,36.66,74961.0,32.4526,32.488,32.4173,32.435,74961.0
2021-12-21 10:35:00,36.66,36.71,36.61,36.69,75955.0,32.435,32.4792,32.3907,32.4615,75955.0
2021-12-21 10:40:00,36.69,36.74,36.66,36.71,81979.0,32.4615,32.5057,32.435,32.4792,81979.0
2021-12-21 10:45:00,36.71,36.71,36.65,36.66,58892.0,32.4792,32.4792,32.4261,32.435,58892.0
2021-12-21 10:50:00,36.65,36.66,36.56,36.59,74928.0,32.4261,32.435,32.3465,32.373,74928.0
2021-12-21 10:55:00,36.58,36.61,36.52,36.53,59428.0,32.3642,32.3907,32.3111,32.3199,59428.0
2021-12-21 11:00:00,36.54,36.64,36.52,36.59,97783.0,32.3288,32.4173,32.3111,32.373,97783.0
2021-12-21 11:05:00,36.59,36.67,36.57,36.63,71309.0,32.373,32.4438,32.3553,32.4084,71309.0
2021-12-21 11:10:00,36.64,36.68,36.62,36.64,78652.0,32.4173,32.4526,32.3996,32.4173,78652.0
2021-12-21 11:15:00,36.64,36.64,36.56,36.58,39887.0,32.4173,32.4173,32.3465,32.3642,39887.0
2021-12-21 11:20:00,36.58,36.66,36.57,36.66,78093.0,32.3642,32.435,32.3553,32.435,78093.0
2021-12-21 11:25:00,36.65,36.69,36.64,36.67,65559.0,32.4261,32.4615,32.4173,32.4438,65559.0
2021-12-21 11:30:00,36.67,36.68,36.61,36.64,65760.0,32.4438,32.4526,32.3907,32.4173,65760.0
2021-12-21 11:35:00,36.64,36.69,36.61,36.66,59476.0,32.4173,32.4615,32.3907,32.435,59476.0
2021-12-21 11:40:00,36.67,36.74,36.65,36.74,116517.0,32.4438,32.5057,32.4261,32.5057,116517.0
2021-12-21 11:45:00,36.73,36.74,36.71,36.72,65985.0,32.4969,32.5057,32.4792,32.488,65985.0
2021-12-21 11:50:00,36.72,36.74,36.71,36.74,35202.0,32.488,32.5057,32.4792,32.5057,35202.0
2021-12-21 11:55:00,36.74,36.74,36.68,36.7,58806.0,32.5057,32.5057,32.4526,32.4703,58806.0
2021-12-21 12:00:00,36.7,36.72,36.65,36.68,49600.0,32.4703,32.488,32.4261,32.4526,49600.0
2021-12-21 12:05:00,36.67,36.74,36.67,36.73,37356.0,32.4438,32.5057,32.4438,32.4969,37356.0
2021-12-21 12:10:00,36.73,36.76,36.71,36.72,75126.0,32.4969,32.5234,32.4792,32.488,75126.0
2021-12-21 12:15:00,36.72,36.88,36.72,36.82,143601.0,32.488,32.6296,32.488,32.5765,143601.0
2021-12-21 12:20:00,36.82,36.84,36.78,36.8,63950.0,32.5765,32.5942,32.5411,32.5588,63950.0
2021-12-21 12:25:00,36.8,36.83,36.73,36.81,60431.0,32.5588,32.5854,32.4969,32.5677,60431.0
2021-12-21 12:30:00,36.81,36.83,36.73,36.73,52158.0,32.5677,32.5854,32.4969,32.4969,52158.0
2021-12-21 12:35:00,36.73,36.79,36.73,36.78,35511.0,32.4969,32.55,32.4969,32.5411,35511.0
2021-12-21 12:40:00,36.76,36.8,36.75,36.77,34268.0,32.5234,32.5588,32.5146,32.5323,34268.0
2021-12-21 12:45:00,36.76,36.79,36.75,36.77,33165.0,32.5234,32.55,32.5146,32.5323,33165.0
2021-12-21 12:50:00,36.77,36.79,36.74,36.75,52879.0,32.5323,32.55,32.5057,32.5146,52879.0
2021-12-21 12:55:00,36.76,36.83,36.75,36.83,25656.0,32.5234,32.5854,32.5146,32.5854,25656.0
2021-12-21 13:00:00,36.83,36.83,36.78,36.79,70980.0,32.5854,32.5854,32.5411,32.55,70980.0
2021-12-21 13:05:00,36.8,36.81,36.77,36.78,41061.0,32.5588,32.5677,32.5323,32.5411,41061.0
2021-12-21 13:10:00,36.78,36.8,36.73,36.76,42845.0,32.5411,32.5588,32.4969,32.5234,42845.0
2021-12-21 13:15:00,36.75,36.82,36.75,36.82,68052.0,32.5146,32.5765,32.5146,32.5765,68052.0
2021-12-21 13:20:00,36.82,36.84,36.79,36.81,69413.0,32.5765,32.5942,32.55,32.5677,69413.0
2021-12-21 13:25:00,36.8,36.83,36.79,36.82,39496.0,32.5588,32.5854,32.55,32.5765,39496.0
2021-12-21 13:30:00,36.82,36.85,36.8,36.82,35986.0,32.5765,32.6031,32.5588,32.5765,35986.0
2021-12-21 13:35:00,36.82,36.85,36.81,36.83,56011.0,32.5765,32.6031,32.5677,32.5854,56011.0
2021-12-21 13:40:00,36.82,36.89,36.81,36.89,43524.0,32.5765,32.6384,32.5677,32.6384,43524.0
2021-12-21 13:45:00,36.89,36.9,36.87,36.87,42198.0,32.6384,32.6473,32.6208,32.6208,42198.0
2021-12-21 13:50:00,36.87,36.88,36.83,36.84,50932.0,32.6208,32.6296,32.5854,32.5942,50932.0
2021-12-21 13:55:00,36.84,36.86,36.83,36.86,38644.0,32.5942,32.6119,32.5854,32.6119,38644.0
2021-12-21 14:00:00,36.85,36.92,36.85,36.91,43731.0,32.6031,32.665,32.6031,32.6561,43731.0
2021-12-21 14:05:00,36.91,36.91,36.86,36.86,53323.0,32.6561,32.6561,32.6119,32.6119,53323.0
2021-12-21 14:10:00,36.87,36.88,36.82,36.84,74769.0,32.6208,32.6296,32.5765,32.5942,74769.0
2021-12-21 14:15:00,36.83,36.85,36.81,36.84,69896.0,32.5854,32.6031,32.5677,32.5942,69896.0
2021-12-21 14:20:00,36.84,36.84,36.79,36.81,61244.0,32.5942,32.5942,32.55,32.5677,61244.0
2021-12-21 14:25:00,36.81,36.87,36.8,36.87,41770.0,32.5677,32.6208,32.5588,32.6208,41770.0
2021-12-21 14:30:00,36.87,36.91,36.87,36.91,50148.0,32.6208,32.6561,32.6208,32.6561,50148.0
2021-12-21 14:35:00,36.91,36.91,36.82,36.84,64682.0,32.6561,32.6561,32.5765,32.5942,64682.0
2021-12-21 14:40:00,36.83,36.86,36.82,36.83,34626.0,32.5854,32.6119,32.5765,32.5854,34626.0
2021-12-21 14:45:00,36.83,36.88,36.81,36.87,44976.0,32.5854,32.6296,32.5677,32.6208,44976.0
2021-12-21 14:50:00,36.87,36.92,36.87,36.91,72209.0,32.6208,32.665,32.6208,32.6561,72209.0
2021-12-21 14:55:00,36.91,36.96,36.9,36.92,60052.0,32.6561,32.7004,32.6473,32.665,60052.0
2021-12-21 15:00:00,36.92,36.95,36.88,36.94,72753.0,32.665,32.6915,32.6296,32.6827,72753.0
2021-12-21 15:05:00,36.93,36.95,36.91,36.95,45895.0,32.6738,32.6915,32.6561,32.6915,45895.0
2021-12-21 15:10:00,36.95,36.98,36.93,36.94,117410.0,32.6915,32.7181,32.6738,32.6827,117410.0
2021-12-21 15:15:00,36.94,37.02,36.93,37.0,133014.0,32.6827,32.7535,32.6738,32.7358,133014.0
2021-12-21 15:20:00,37.0,37.06,37.0,37.04,139300.0,32.7358,32.7889,32.7358,32.7712,139300.0
2021-12-21 15:25:00,37.04,37.05,36.98,36.98,47583.0,32.7712,32.78,32.7181,32.7181,47583.0
2021-12-21 15:30:00,36.98,36.98,36.88,36.89,75501.0,32.7181,32.7181,32.6296,32.6384,75501.0
2021-12-21 15:35:00,36.88,36.91,36.88,36.89,39702.0,32.6296,32.6561,32.6296,32.6384,39702.0
2021-12-21 15:40:00,36.89,36.91,36.87,36.88,148027.0,32.6384,32.6561,32.6208,32.6296,148027.0
2021-12-21 15:45:00,36.87,36.93,36.86,36.9,131980.0,32.6208,32.6738,32.6119,32.6473,131980.0
2021-12-21 15:50:00,36.9,36.98,36.9,36.98,113284.0,32.6473,32.7181,32.6473,32.7181,113284.0
2021-12-21 15:55:00,36.97,37.04,36.96,37.03,511276.0,32.7092,32.7712,32.7004,32.7623,511276.0
2021-12-22 09:30:00,36.91,37.12,36.91,36.95,298713.0,32.6561,32.8419,32.6561,32.6915,298713.0
2021-12-22 09:35:00,36.94,36.94,36.69,36.69,230325.0,32.6827,32.6827,32.4615,32.4615,230325.0
2021-12-22 09:40:00,36.69,36.69,36.47,36.52,177664.0,32.4615,32.4615,32.2669,32.3111,177664.0
2021-12-22 09:45:00,36.52,36.65,36.46,36.62,119954.0,32.3111,32.4261,32.258,32.3996,119954.0
2021-12-22 09:50:00,36.62,36.62,36.46,36.58,215528.0,32.3996,32.3996,32.258,32.3642,215528.0
2021-12-22 09:55:00,36.61,36.72,36.6,36.72,267498.0,32.3907,32.488,32.3819,32.488,267498.0
2021-12-22 10:00:00,36.72,36.82,36.71,36.76,106671.0,32.488,32.5765,32.4792,32.5234,106671.0
2021-12-22 10:05:00,36.76,36.88,36.73,36.86,121272.0,32.5234,32.6296,32.4969,32.6119,121272.0
2021-12-22 10:10:00,36.86,37.01,36.85,37.01,95741.0,32.6119,32.7446,32.6031,32.7446,95741.0
2021-12-22 10:15:00,37.0,37.02,36.94,36.95,107952.0,32.7358,32.7535,32.6827,32.6915,107952.0
2021-12-22 10:20:00,36.95,36.95,36.81,36.87,100614.0,32.6915,32.6915,32.5677,32.6208,100614.0
2021-12-22 10:25:00,36.87,36.94,36.86,36.92,80574.0,32.6208,32.6827,32.6119,32.665,80574.0
2021-12-22 10:30:00,36.93,36.98,36.92,36.96,109518.0,32.6738,32.7181,32.665,32.7004,109518.0
2021-12-22 10:35:00,36.96,37.08,36.93,37.05,94217.0,32.7004,32.8066,32.6738,32.78,94217.0
2021-12-22 10:40:00,37.05,37.15,37.05,37.12,56090.0,32.78,32.8685,32.78,32.8419,56090.0
2021-12-22 10:45:00,37.12,37.18,37.11,37.16,79456.0,32.8419,32.895,32.8331,32.8773,79456.0
2021-12-22 10:50:00,37.16,37.21,37.13,37.15,67732.0,32.8773,32.9216,32.8508,32.8685,67732.0
2021-12-22 10:55:00,37.15,37.19,37.13,37.19,50507.0,32.8685,32.9039,32.8508,32.9039,50507.0
2021-12-22 11:00:00,37.18,37.19,37.14,37.16,62838.0,32.895,32.9039,32.8596,32.8773,62838.0
2021-12-22 11:05:00,37.17,37.19,37.09,37.09,42169.0,32.8862,32.9039,32.8154,32.8154,42169.0
2021-12-22 11:10:00,37.09,37.14,37.09,37.14,37989.0,32.8154,32.8596,32.8154,32.8596,37989.0
2021-12-22 11:15:00,37.14,37.14,37.1,37.12,83117.0,32.8596,32.8596,32.8242,32.8419,83117.0
2021-12-22 11:20:00,37.12,37.12,37.03,37.06,42375.0,32.8419,32.8419,32.7623,32.7889,42375.0
2021-12-22 11:25:00,37.06,37.06,37.0,37.05,34484.0,32.7889,32.7889,32.7358,32.78,34484.0
2021-12-22 11:30:00,37.05,37.05,36.97,37.02,75470.0,32.78,32.78,32.7092,32.7535,75470.0
2021-12-22 11:35:00,37.03,37.06,36.99,37.05,52196.0,32.7623,32.7889,32.7269,32.78,52196.0
2021-12-22 11:40:00,37.05,37.05,36.95,36.98,60784.0,32.78,32.78,32.6915,32.7181,60784.0
2021-12-22 11:45:00,36.97,36.98,36.91,36.92,45220.0,32.7092,32.7181,32.6561,32.665,45220.0
2021-12-22 11:50:00,36.91,36.94,36.9,36.94,61333.0,32.6561,32.6827,32.6473,32.6827,61333.0
2021-12-22 11:55:00,36.94,37.0,36.93,36.98,36909.0,32.6827,32.7358,32.6738,32.7181,36909.0
2021-12-22 12:00:00,36.99,37.04,36.97,37.02,36961.0,32.7269,32.7712,32.7092,32.7535,36961.0
2021-12-22 12:05:00,37.02,37.03,36.98,37.01,29973.0,32.7535,32.7623,32.7181,32.7446,29973.0
2021-12-22 12:10:00,37.02,37.06,37.0,37.03,42350.0,32.7535,32.7889,32.7358,32.7623,42350.0
2021-12-22 12:15:00,37.02,37.03,37.0,37.02,26827.0,32.7535,32.7623,32.7358,32.7535,26827.0
2021-12-22 12:20:00,37.02,37.03,37.0,37.02,20021.0,32.7535,32.7623,32.7358,32.7535,20021.0
2021-12-22 12:25:00,37.02,37.09,37.02,37.07,47209.0,32.7535,32.8154,32.7535,32.7977,47209.0
2021-12-22 12:30:00,37.07,37.1,37.06,37.09,20358.0,32.7977,32.8242,32.7889,32.8154,20358.0
2021-12-22 12:35:00,37.1,37.1,37.06,37.09,19142.0,32.8242,32.8242,32.7889,32.8154,19142.0
2021-12-22 12:40:00,37.1,37.15,37.1,37.15,48177.0,32.8242,32.8685,32.8242,32.8685,48177.0
2021-12-22 12:45:00,37.15,37.15,37.1,37.12,17107.0,32.8685,32.8685,32.8242,32.8419,17107.0
2021-12-22 12:50:00,37.12,37.2,37.11,37.2,23936.0,32.8419,32.9127,32.8331,32.9127,23936.0
2021-12-22 12:55:00,37.2,37.24,37.19,37.23,64862.0,32.9127,32.9481,32.9039,32.9393,64862.0
2021-12-22 13:00:00,37.23,37.24,37.18,37.2,42431.0,32.9393,32.9481,32.895,32.9127,42431.0
2021-12-22 13:05:00,37.2,37.22,37.18,37.22,34673.0,32.9127,32.9304,32.895,32.9304,34673.0
2021-12-22 13:10:00,37.22,37.24,37.21,37.24,36549.0,32.9304,32.9481,32.9216,32.9481,36549.0
2021-12-22 13:15:00,37.23,37.3,37.23,37.29,95136.0,32.9393,33.0012,32.9393,32.9923,95136.0
2021-12-22 13:20:00,37.28,37.34,37.28,37.33,82385.0,32.9835,33.0366,32.9835,33.0277,82385.0
2021-12-22 13:25:00,37.33,37.35,37.3,37.32,71694.0,33.0277,33.0454,33.0012,33.0189,71694.0
2021-12-22 13:30:00,37.33,37.35,37.18,37.2,76916.0,33.0277,33.0454,32.895,32.9127,76916.0
2021-12-22 13:35:00,37.19,37.2,37.15,37.15,34176.0,32.9039,32.9127,32.8685,32.8685,34176.0
2021-12-22 13:40:00,37.16,37.19,37.15,37.18,24277.0,32.8773,32.9039,32.8685,32.895,24277.0
2021-12-22 13:45:00,37.18,37.19,37.15,37.16,36508.0,32.895,32.9039,32.8685,32.8773,36508.0
2021-12-22 13:50:00,37.16,37.21,37.15,37.2,23131.0,32.8773,32.9216,32.8685,32.9127,23131.0
2021-12-22 13:55:00,37.2,37.23,37.18,37.2,48363.0,32.9127,32.9393,32.895,32.9127,48363.0
2021-12-22 14:00:00,37.2,37.28,37.18,37.28,67392.0,32.9127,32.9835,32.895,32.9835,67392.0
2021-12-22 14:05:00,37.28,37.28,37.22,37.24,53157.0,32.9835,32.9835,32.9304,32.9481,53157.0
2021-12-22 14:10:00,37.24,37.3,37.23,37.29,53109.0,32.9481,33.0012,32.9393,32.9923,53109.0
2021-12-22 14:15:00,37.29,37.3,37.22,37.23,38810.0,32.9923,33.0012,32.9304,32.9393,38810.0
2021-12-22 14:20:00,37.23,37.26,37.21,37.23,19789.0,32.9393,32.9658,32.9216,32.9393,19789.0
2021-12-22 14:25:00,37.23,37.24,37.14,37.16,46905.0,32.9393,32.9481,32.8596,32.8773,46905.0
2021-12-22 14:30:00,37.16,37.17,37.13,37.15,40281.0,32.8773,32.8862,32.8508,32.8685,40281.0
2021-12-22 14:35:00,37.14,37.17,37.11,37.16,35277.0,32.8596,32.8862,32.8331,32.8773,35277.0
2021-12-22 14:40:00,37.16,37.17,37.13,37.13,45477.0,32.8773,32.8862,32.8508,32.8508,45477.0
2021-12-22 14:45:00,37.14,37.2,37.12,37.2,26723.0,32.8596,32.9127,32.8419,32.9127,26723.0
2021-12-22 14:50:00,37.19,37.21,37.17,37.18,29985.0,32.9039,32.9216,32.8862,32.895,29985.0
2021-12-22 14:55:00,37.19,37.21,37.15,37.16,83907.0,32.9039,32.9216,32.8685,32.8773,83907.0
2021-12-22 15:00:00,37.16,37.19,37.14,37.17,49337.0,32.8773,32.9039,32.8596,32.8862,49337.0
2021-12-22 15:05:00,37.16,37.2,37.16,37.19,60977.0,32.8773,32.9127,32.8773,32.9039,60977.0
2021-12-22 15:10:00,37.19,37.24,37.18,37.2,89052.0,32.9039,32.9481,32.895,32.9127,89052.0
2021-12-22 15:15:00,37.2,37.2,37.16,37.18,49839.0,32.9127,32.9127,32.8773,32.895,49839.0
2021-12-22 15:20:00,37.18,37.2,37.16,37.2,57682.0,32.895,32.9127,32.8773,32.9127,57682.0
2021-12-22 15:25:00,37.2,37.22,37.19,37.19,70508.0,32.9127,32.9304,32.9039,32.9039,70508.0
2021-12-22 15:30:00,37.19,37.2,37.17,37.18,61843.0,32.9039,32.9127,32.8862,32.895,61843.0
2021-12-22 15:35:00,37.18,37.23,37.18,37.22,66630.0,32.895,32.9393,32.895,32.9304,66630.0
2021-12-22 15:40:00,37.22,37.24,37.21,37.23,72574.0,32.9304,32.9481,32.9216,32.9393,72574.0
2021-12-22 15:45:00,37.23,37.26,37.21,37.23,126530.0,32.9393,32.9658,32.9216,32.9393,126530.0
2021-12-22 15:50:00,37.23,37.29,37.23,37.27,141788.0,32.9393,32.9923,32.9393,32.9747,141788.0
2021-12-22 15:55:00,37.28,37.3,37.25,37.27,323385.0,32.9835,33.0012,32.957,32.9747,323385.0
2021-12-23 09:30:00,37.14,37.47,37.12,37.41,197504.0,32.8596,33.1516,32.8419,33.0985,197504.0
2021-12-23 09:35:00,37.43,37.72,37.43,37.6,155295.0,33.1162,33.3728,33.1162,33.2666,155295.0
2021-12-23 09:40:00,37.6,37.83,37.58,37.76,130750.0,33.2666,33.4701,33.2489,33.4082,130750.0
2021-12-23 09:45:00,37.75,37.86,37.72,37.77,101320.0,33.3993,33.4967,33.3728,33.417,101320.0
2021-12-23 09:50:00,37.77,37.85,37.7,37.76,93241.0,33.417,33.4878,33.3551,33.4082,93241.0
2021-12-23 09:55:00,37.74,37.79,37.68,37.79,74072.0,33.3905,33.4347,33.3374,33.4347,74072.0
2021-12-23 10:00:00,37.78,37.89,37.75,37.84,210494.0,33.4259,33.5232,33.3993,33.479,210494.0
2021-12-23 10:05:00,37.84,37.99,37.83,37.98,215367.0,33.479,33.6117,33.4701,33.6028,215367.0
2021-12-23 10:10:00,37.98,38.0,37.91,37.97,307468.0,33.6028,33.6205,33.5409,33.594,307468.0
2021-12-23 10:15:00,37.95,37.99,37.92,37.95,120974.0,33.5763,33.6117,33.5497,33.5763,120974.0
2021-12-23 10:20:00,37.95,38.04,37.86,37.91,261766.0,33.5763,33.6559,33.4967,33.5409,261766.0
2021-12-23 10:25:00,37.91,37.98,37.88,37.93,59185.0,33.5409,33.6028,33.5144,33.5586,59185.0
2021-12-23 10:30:00,37.94,37.98,37.76,37.8,86987.0,33.5674,33.6028,33.4082,33.4436,86987.0
2021-12-23 10:35:00,37.8,37.8,37.65,37.7,80517.0,33.4436,33.4436,33.3109,33.3551,80517.0
2021-12-23 10:40:00,37.7,37.76,37.69,37.76,50403.0,33.3551,33.4082,33.3462,33.4082,50403.0
2021-12-23 10:45:00,37.76,37.76,37.68,37.69,52454.0,33.4082,33.4082,33.3374,33.3462,52454.0
2021-12-23 10:50:00,37.68,37.78,37.68,37.77,59512.0,33.3374,33.4259,33.3374,33.417,59512.0
2021-12-23 10:55:00,37.78,37.83,37.78,37.81,51259.0,33.4259,33.4701,33.4259,33.4524,51259.0
2021-12-23 11:00:00,37.81,37.83,37.76,37.8,45530.0,33.4524,33.4701,33.4082,33.4436,45530.0
2021-12-23 11:05:00,37.8,37.92,37.8,37.91,43935.0,33.4436,33.5497,33.4436,33.5409,43935.0
2021-12-23 11:10:00,37.91,37.93,37.8,37.83,44982.0,33.5409,33.5586,33.4436,33.4701,44982.0
2021-12-23 11:15:00,37.83,37.92,37.83,37.92,32162.0,33.4701,33.5497,33.4701,33.5497,32162.0
2021-12-23 11:20:00,37.92,37.93,37.86,37.86,35029.0,33.5497,33.5586,33.4967,33.4967,35029.0
2021-12-23 11:25:00,37.87,37.91,37.85,37.88,33506.0,33.5055,33.5409,33.4878,33.5144,33506.0
2021-12-23 11:30:00,37.89,37.92,37.86,37.87,38618.0,33.5232,33.5497,33.4967,33.5055,38618.0
2021-12-23 11:35:00,37.88,37.88,37.82,37.83,29713.0,33.5144,33.5144,33.4613,33.4701,29713.0
2021-12-23 11:40:00,37.84,37.85,37.82,37.85,23054.0,33.479,33.4878,33.4613,33.4878,23054.0
2021-12-23 11:45:00,37.85,37.88,37.84,37.86,45914.0,33.4878,33.5144,33.479,33.4967,45914.0
2021-12-23 11:50:00,37.86,37.91,37.86,37.88,37280.0,33.4967,33.5409,33.4967,33.5144,37280.0
2021-12-23 11:55:00,37.88,37.92,37.87,37.87,54641.0,33.5144,33.5497,33.5055,33.5055,54641.0
2021-12-23 12:00:00,37.87,37.88,37.84,37.85,31205.0,33.5055,33.5144,33.479,33.4878,31205.0
2021-12-23 12:05:00,37.84,37.86,37.81,37.83,26760.0,33.479,33.4967,33.4524,33.4701,26760.0
2021-12-23 12:10:00,37.83,37.83,37.79,37.8,21835.0,33.4701,33.4701,33.4347,33.4436,21835.0
2021-12-23 12:15:00,37.79,37.8,37.77,37.8,29677.0,33.4347,33.4436,33.417,33.4436,29677.0
2021-12-23 12:20:00,37.8,37.84,37.79,37.84,20536.0,33.4436,33.479,33.4347,33.479,20536.0
2021-12-23 12:25:00,37.84,37.84,37.79,37.82,28215.0,33.479,33.479,33.4347,33.4613,28215.0
2021-12-23 12:30:00,37.82,37.84,37.81,37.81,40814.0,33.4613,33.479,33.4524,33.4524,40814.0
2021-12-23 12:35:00,37.81,37.84,37.8,37.8,15143.0,33.4524,33.479,33.4436,33.4436,15143.0
2021-12-23 12:40:00,37.8,37.86,37.8,37.83,31632.0,33.4436,33.4967,33.4436,33.4701,31632.0
2021-12-23 12:45:00,37.83,37.84,37.79,37.8,16998.0,33.4701,33.479,33.4347,33.4436,16998.0
2021-12-23 12:50:00,37.8,37.84,37.79,37.84,29575.0,33.4436,33.479,33.4347,33.479,29575.0
2021-12-23 12:55:00,37.84,37.84,37.77,37.78,34608.0,33.479,33.479,33.417,33.4259,34608.0
2021-12-23 13:00:00,37.78,37.83,37.77,37.82,24967.0,33.4259,33.4701,33.417,33.4613,24967.0
2021-12-23 13:05:00,37.82,37.85,37.8,37.81,59132.0,33.4613,33.4878,33.4436,33.4524,59132.0
2021-12-23 13:10:00,37.81,37.82,37.76,37.77,52126.0,33.4524,33.4613,33.4082,33.417,52126.0
2021-12-23 13:15:00,37.77,37.79,37.75,37.79,33867.0,33.417,33.4347,33.3993,33.4347,33867.0
2021-12-23 13:20:00,37.79,37.87,37.79,37.86,35316.0,33.4347,33.5055,33.4347,33.4967,35316.0
2021-12-23 13:25:00,37.86,37.9,37.85,37.9,48709.0,33.4967,33.532,33.4878,33.532,48709.0
2021-12-23 13:30:00,37.9,37.91,37.83,37.87,59587.0,33.532,33.5409,33.4701,33.5055,59587.0
2021-12-23 13:35:00,37.87,37.89,37.85,37.89,38029.0,33.5055,33.5232,33.4878,33.5232,38029.0
2021-12-23 13:40:00,37.89,37.9,37.8,37.8,43507.0,33.5232,33.532,33.4436,33.4436,43507.0
2021-12-23 13:45:00,37.81,37.83,37.77,37.83,33551.0,33.4524,33.4701,33.417,33.4701,33551.0
2021-12-23 13:50:00,37.82,37.82,37.79,37.82,26707.0,33.4613,33.4613,33.4347,33.4613,26707.0
2021-12-23 13:55:00,37.83,37.85,37.8,37.82,33827.0,33.4701,33.4878,33.4436,33.4613,33827.0
2021-12-23 14:00:00,37.82,37.83,37.78,37.79,50196.0,33.4613,33.4701,33.4259,33.4347,50196.0
2021-12-23 14:05:00,37.79,37.83,37.79,37.8,38895.0,33.4347,33.4701,33.4347,33.4436,38895.0
2021-12-23 14:10:00,37.81,37.81,37.79,37.81,16580.0,33.4524,33.4524,33.4347,33.4524,16580.0
2021-12-23 14:15:00,37.81,37.83,37.78,37.83,40601.0,33.4524,33.4701,33.4259,33.4701,40601.0
2021-12-23 14:20:00,37.83,37.84,37.78,37.82,41697.0,33.4701,33.479,33.4259,33.4613,41697.0
2021-12-23 14:25:00,37.81,37.83,37.8,37.8,34162.0,33.4524,33.4701,33.4436,33.4436,34162.0
2021-12-23 14:30:00,37.8,37.81,37.75,37.76,41126.0,33.4436,33.4524,33.3993,33.4082,41126.0
2021-12-23 14:35:00,37.75,37.77,37.75,37.77,27440.0,33.3993,33.417,33.3993,33.417,27440.0
2021-12-23 14:40:00,37.76,37.78,37.74,37.77,43501.0,33.4082,33.4259,33.3905,33.417,43501.0
2021-12-23 14:45:00,37.77,37.8,37.76,37.8,34554.0,33.417,33.4436,33.4082,33.4436,34554.0
2021-12-23 14:50:00,37.8,37.85,37.78,37.84,49384.0,33.4436,33.4878,33.4259,33.479,49384.0
2021-12-23 14:55:00,37.84,37.85,37.8,37.82,69569.0,33.479,33.4878,33.4436,33.4613,69569.0
2021-12-23 15:00:00,37.82,37.83,37.76,37.77,31413.0,33.4613,33.4701,33.4082,33.417,31413.0
2021-12-23 15:05:00,37.77,37.81,37.76,37.8,28559.0,33.417,33.4524,33.4082,33.4436,28559.0
2021-12-23 15:10:00,37.8,37.83,37.8,37.83,38560.0,33.4436,33.4701,33.4436,33.4701,38560.0
2021-12-23 15:15:00,37.83,37.84,37.77,37.8,38105.0,33.4701,33.479,33.417,33.4436,38105.0
2021-12-23 15:20:00,37.8,37.83,37.78,37.79,48810.0,33.4436,33.4701,33.4259,33.4347,48810.0
2021-12-23 15:25:00,37.79,37.8,37.77,37.77,38692.0,33.4347,33.4436,33.417,33.417,38692.0
2021-12-23 15:30:00,37.78,37.78,37.66,37.69,85360.0,33.4259,33.4259,33.3197,33.3462,85360.0
2021-12-23 15:35:00,37.69,37.73,37.67,37.68,85105.0,33.3462,33.3816,33.3286,33.3374,85105.0
2021-12-23 15:40:00,37.69,37.72,37.67,37.72,63109.0,33.3462,33.3728,33.3286,33.3728,63109.0
2021-12-23 15:45:00,37.71,37.76,37.71,37.73,86774.0,33.3639,33.4082,33.3639,33.3816,86774.0
2021-12-23 15:50:00,37.73,37.77,37.69,37.7,169731.0,33.3816,33.417,33.3462,33.3551,169731.0
2021-12-23 15:55:00,37.7,37.71,37.63,37.63,316060.0,33.3551,33.3639,33.2932,33.2932,316060.0
2021-12-27 09:30:00,37.53,38.04,37.53,37.98,203913.0,33.2047,33.6559,33.2047,33.6028,203913.0
2021-12-27 09:35:00,37.94,38.08,37.91,38.07,77516.0,33.5674,33.6913,33.5409,33.6825,77516.0
2021-12-27 09:40:00,38.07,38.07,37.94,38.02,107921.0,33.6825,33.6825,33.5674,33.6382,107921.0
2021-12-27 09:45:00,38.03,38.15,37.97,38.13,103542.0,33.6471,33.7532,33.594,33.7355,103542.0
2021-12-27 09:50:00,38.13,38.13,38.03,38.03,57284.0,33.7355,33.7355,33.6471,33.6471,57284.0
2021-12-27 09:55:00,38.04,38.07,37.98,38.04,44601.0,33.6559,33.6825,33.6028,33.6559,44601.0
2021-12-27 10:00:00,38.04,38.12,38.01,38.08,53830.0,33.6559,33.7267,33.6294,33.6913,53830.0
2021-12-27 10:05:00,38.08,38.13,38.07,38.12,43528.0,33.6913,33.7355,33.6825,33.7267,43528.0
2021-12-27 10:10:00,38.11,38.11,38.03,38.1,39503.0,33.7178,33.7178,33.6471,33.709,39503.0
2021-12-27 10:15:00,38.09,38.12,38.07,38.08,35728.0,33.7001,33.7267,33.6825,33.6913,35728.0
2021-12-27 10:20:00,38.08,38.11,38.02,38.09,42728.0,33.6913,33.7178,33.6382,33.7001,42728.0
2021-12-27 10:25:00,38.09,38.12,38.05,38.12,46134.0,33.7001,33.7267,33.6648,33.7267,46134.0
2021-12-27 10:30:00,38.12,38.14,38.11,38.13,47864.0,33.7267,33.7444,33.7178,33.7355,47864.0
2021-12-27 10:35:00,38.13,38.15,38.09,38.11,44665.0,33.7355,33.7532,33.7001,33.7178,44665.0
2021-12-27 10:40:00,38.12,38.17,38.11,38.16,58914.0,33.7267,33.7709,33.7178,33.7621,58914.0
2021-12-27 10:45:00,38.17,38.19,38.08,38.11,44691.0,33.7709,33.7886,33.6913,33.7178,44691.0
2021-12-27 10:50:00,38.11,38.14,38.06,38.07,40813.0,33.7178,33.7444,33.6736,33.6825,40813.0
2021-12-27 10:55:00,38.07,38.09,38.04,38.05,44934.0,33.6825,33.7001,33.6559,33.6648,44934.0
2021-12-27 11:00:00,38.06,38.08,38.02,38.08,37126.0,33.6736,33.6913,33.6382,33.6913,37126.0
2021-12-27 11:05:00,38.08,38.09,38.04,38.07,42400.0,33.6913,33.7001,33.6559,33.6825,42400.0
2021-12-27 11:10:00,38.08,38.12,38.05,38.07,35963.0,33.6913,33.7267,33.6648,33.6825,35963.0
2021-12-27 11:15:00,38.07,38.09,38.04,38.08,30182.0,33.6825,33.7001,33.6559,33.6913,30182.0
2021-12-27 11:20:00,38.08,38.12,38.03,38.09,36341.0,33.6913,33.7267,33.6471,33.7001,36341.0
2021-12-27 11:25:00,38.1,38.11,38.04,38.04,56277.0,33.709,33.7178,33.6559,33.6559,56277.0
2021-12-27 11:30:00,38.04,38.07,38.03,38.05,36592.0,33.6559,33.6825,33.6471,33.6648,36592.0
2021-12-27 11:35:00,38.05,38.07,38.02,38.07,43433.0,33.6648,33.6825,33.6382,33.6825,43433.0
2021-12-27 11:40:00,38.07,38.1,38.04,38.09,26247.0,33.6825,33.709,33.6559,33.7001,26247.0
2021-12-27 11:45:00,38.1,38.1,38.06,38.07,41268.0,33.709,33.709,33.6736,33.6825,41268.0
2021-12-27 11:50:00,38.06,38.11,38.05,38.1,32455.0,33.6736,33.7178,33.6648,33.709,32455.0
2021-12-27 11:55:00,38.11,38.12,38.09,38.09,47868.0,33.7178,33.7267,33.7001,33.7001,47868.0
2021-12-27 12:00:00,38.09,38.12,38.09,38.12,35525.0,33.7001,33.7267,33.7001,33.7267,35525.0
2021-12-27 12:05:00,38.12,38.14,38.11,38.14,38976.0,33.7267,33.7444,33.7178,33.7444,38976.0
2021-12-27 12:10:00,38.15,38.15,38.1,38.12,31958.0,33.7532,33.7532,33.709,33.7267,31958.0
2021-12-27 12:15:00,38.12,38.15,38.11,38.15,24142.0,33.7267,33.7532,33.7178,33.7532,24142.0
2021-12-27 12:20:00,38.15,38.15,38.06,38.06,44969.0,33.7532,33.7532,33.6736,33.6736,44969.0
2021-12-27 12:25:00,38.06,38.1,38.05,38.09,35806.0,33.6736,33.709,33.6648,33.7001,35806.0
2021-12-27 12:30:00,38.09,38.12,38.05,38.05,55923.0,33.7001,33.7267,33.6648,33.6648,55923.0
2021-12-27 12:35:00,38.05,38.09,38.03,38.09,33127.0,33.6648,33.7001,33.6471,33.7001,33127.0
2021-12-27 12:40:00,38.09,38.09,38.04,38.09,39087.0,33.7001,33.7001,33.6559,33.7001,39087.0
2021-12-27 12:45:00,38.09,38.1,38.02,38.04,54940.0,33.7001,33.709,33.6382,33.6559,54940.0
2021-12-27 12:50:00,38.03,38.04,37.99,38.01,73007.0,33.6471,33.6559,33.6117,33.6294,73007.0
2021-12-27 12:55:00,38.01,38.02,37.99,38.01,38642.0,33.6294,33.6382,33.6117,33.6294,38642.0
2021-12-27 13:00:00,38.01,38.03,37.99,38.0,36378.0,33.6294,33.6471,33.6117,33.6205,36378.0
2021-12-27 13:05:00,37.99,38.01,37.94,37.97,86388.0,33.6117,33.6294,33.5674,33.594,86388.0
2021-12-27 13:10:00,37.96,37.96,37.91,37.95,137881.0,33.5851,33.5851,33.5409,33.5763,137881.0
2021-12-27 13:15:00,37.95,38.04,37.94,38.01,50450.0,33.5763,33.6559,33.5674,33.6294,50450.0
2021-12-27 13:20:00,38.01,38.05,38.0,38.04,39898.0,33.6294,33.6648,33.6205,33.6559,39898.0
2021-12-27 13:25:00,38.04,38.06,38.03,38.05,24216.0,33.6559,33.6736,33.6471,33.6648,24216.0
2021-12-27 13:30:00,38.05,38.06,38.02,38.02,27138.0,33.6648,33.6736,33.6382,33.6382,27138.0
2021-12-27 13:35:00,38.02,38.06,38.01,38.05,29223.0,33.6382,33.6736,33.6294,33.6648,29223.0
2021-12-27 13:40:00,38.05,38.06,38.02,38.02,24965.0,33.6648,33.6736,33.6382,33.6382,24965.0
2021-12-27 13:45:00,38.02,38.04,38.01,38.04,12785.0,33.6382,33.6559,33.6294,33.6559,12785.0
2021-12-27 13:50:00,38.04,38.06,38.02,38.02,45476.0,33.6559,33.6736,33.6382,33.6382,45476.0
2021-12-27 13:55:00,38.02,38.03,38.0,38.02,37260.0,33.6382,33.6471,33.6205,33.6382,37260.0
2021-12-27 14:00:00,38.02,38.02,37.98,38.0,33556.0,33.6382,33.6382,33.6028,33.6205,33556.0
2021-12-27 14:05:00,38.01,38.03,37.99,38.02,27055.0,33.6294,33.6471,33.6117,33.6382,27055.0
2021-12-27 14:10:00,38.02,38.07,38.02,38.07,30899.0,33.6382,33.6825,33.6382,33.6825,30899.0
2021-12-27 14:15:00,38.06,38.08,38.03,38.04,32844.0,33.6736,33.6913,33.6471,33.6559,32844.0
2021-12-27 14:20:00,38.04,38.09,38.03,38.07,26748.0,33.6559,33.7001,33.6471,33.6825,26748.0
2021-12-27 14:25:00,38.08,38.1,38.07,38.09,24779.0,33.6913,33.709,33.6825,33.7001,24779.0
2021-12-27 14:30:00,38.09,38.09,38.04,38.04,44514.0,33.7001,33.7001,33.6559,33.6559,44514.0
2021-12-27 14:35:00,38.05,38.05,38.0,38.0,39835.0,33.6648,33.6648,33.6205,33.6205,39835.0
2021-12-27 14:40:00,38.0,38.0,37.97,37.97,53008.0,33.6205,33.6205,33.594,33.594,53008.0
2021-12-27 14:45:00,37.97,37.98,37.94,37.96,31479.0,33.594,33.6028,33.5674,33.5851,31479.0
2021-12-27 14:50:00,37.96,37.97,37.94,37.95,24334.0,33.5851,33.594,33.5674,33.5763,24334.0
2021-12-27 14:55:00,37.95,37.96,37.92,37.96,28640.0,33.5763,33.5851,33.5497,33.5851,28640.0
2021-12-27 15:00:00,37.97,37.97,37.92,37.95,59606.0,33.594,33.594,33.5497,33.5763,59606.0
2021-12-27 15:05:00,37.95,37.97,37.94,37.97,15911.0,33.5763,33.594,33.5674,33.594,15911.0
2021-12-27 15:10:00,37.97,38.01,37.94,38.01,47110.0,33.594,33.6294,33.5674,33.6294,47110.0
2021-12-27 15:15:00,38.02,38.02,37.91,37.93,97795.0,33.6382,33.6382,33.5409,33.5586,97795.0
2021-12-27 15:20:00,37.93,37.97,37.92,37.94,36758.0,33.5586,33.594,33.5497,33.5674,36758.0
2021-12-27 15:25:00,37.94,37.99,37.93,37.98,37461.0,33.5674,33.6117,33.5586,33.6028,37461.0
2021-12-27 15:30:00,37.98,38.0,37.96,37.98,62163.0,33.6028,33.6205,33.5851,33.6028,62163.0
2021-12-27 15:35:00,37.98,38.03,37.97,37.98,55017.0,33.6028,33.6471,33.594,33.6028,55017.0
2021-12-27 15:40:00,37.98,38.05,37.96,38.02,66861.0,33.6028,33.6648,33.5851,33.6382,66861.0
2021-12-27 15:45:00,38.02,38.05,38.01,38.02,60048.0,33.6382,33.6648,33.6294,33.6382,60048.0
2021-12-27 15:50:00,38.02,38.08,38.02,38.05,120902.0,33.6382,33.6913,33.6382,33.6648,120902.0
2021-12-27 15:55:00,38.05,38.12,38.03,38.12,227785.0,33.6648,33.7267,33.6471,33.7267,227785.0
2021-12-28 09:30:00,38.15,38.38,38.15,38.25,178930.0,33.7532,33.9567,33.7532,33.8417,178930.0
2021-12-28 09:35:00,38.23,38.29,38.16,38.2,72712.0,33.824,33.8771,33.7621,33.7975,72712.0
2021-12-28 09:40:00,38.21,38.28,38.16,38.21,47149.0,33.8063,33.8683,33.7621,33.8063,47149.0
2021-12-28 09:45:00,38.2,38.26,38.08,38.12,71361.0,33.7975,33.8506,33.6913,33.7267,71361.0
2021-12-28 09:50:00,38.11,38.19,38.06,38.19,43083.0,33.7178,33.7886,33.6736,33.7886,43083.0
2021-12-28 09:55:00,38.18,38.24,38.16,38.16,47525.0,33.7798,33.8329,33.7621,33.7621,47525.0
2021-12-28 10:00:00,38.15,38.21,38.13,38.19,36203.0,33.7532,33.8063,33.7355,33.7886,36203.0
2021-12-28 10:05:00,38.19,38.21,38.0,38.05,59945.0,33.7886,33.8063,33.6205,33.6648,59945.0
2021-12-28 10:10:00,38.05,38.08,38.0,38.04,68566.0,33.6648,33.6913,33.6205,33.6559,68566.0
2021-12-28 10:15:00,38.04,38.05,37.98,37.98,46068.0,33.6559,33.6648,33.6028,33.6028,46068.0
2021-12-28 10:20:00,37.99,38.06,37.98,38.05,28379.0,33.6117,33.6736,33.6028,33.6648,28379.0
2021-12-28 10:25:00,38.05,38.06,37.99,38.0,53048.0,33.6648,33.6736,33.6117,33.6205,53048.0
2021-12-28 10:30:00,38.01,38.03,37.93,38.02,39125.0,33.6294,33.6471,33.5586,33.6382,39125.0
2021-12-28 10:35:00,38.03,38.1,38.03,38.05,38142.0,33.6471,33.709,33.6471,33.6648,38142.0
2021-12-28 10:40:00,38.05,38.11,38.03,38.09,42948.0,33.6648,33.7178,33.6471,33.7001,42948.0
2021-12-28 10:45:00,38.09,38.12,38.06,38.08,39889.0,33.7001,33.7267,33.6736,33.6913,39889.0
2021-12-28 10:50:00,38.08,38.11,38.04,38.05,35693.0,33.6913,33.7178,33.6559,33.6648,35693.0
2021-12-28 10:55:00,38.05,38.1,38.05,38.08,30811.0,33.6648,33.709,33.6648,33.6913,30811.0
2021-12-28 11:00:00,38.08,38.08,38.04,38.05,46775.0,33.6913,33.6913,33.6559,33.6648,46775.0
2021-12-28 11:05:00,38.06,38.07,38.01,38.03,24604.0,33.6736,33.6825,33.6294,33.6471,24604.0
2021-12-28 11:10:00,38.04,38.08,38.02,38.08,45087.0,33.6559,33.6913,33.6382,33.6913,45087.0
2021-12-28 11:15:00,38.07,38.08,38.01,38.05,33886.0,33.6825,33.6913,33.6294,33.6648,33886.0
2021-12-28 11:20:00,38.05,38.09,38.04,38.08,41937.0,33.6648,33.7001,33.6559,33.6913,41937.0
2021-12-28 11:25:00,38.07,38.07,37.97,38.01,40941.0,33.6825,33.6825,33.594,33.6294,40941.0
2021-12-28 11:30:00,38.02,38.06,37.99,38.05,46081.0,33.6382,33.6736,33.6117,33.6648,46081.0
2021-12-28 11:35:00,38.05,38.08,38.03,38.08,28654.0,33.6648,33.6913,33.6471,33.6913,28654.0
2021-12-28 11:40:00,38.08,38.09,38.06,38.09,31139.0,33.6913,33.7001,33.6736,33.7001,31139.0
2021-12-28 11:45:00,38.08,38.09,38.01,38.02,80610.0,33.6913,33.7001,33.6294,33.6382,80610.0
2021-12-28 11:50:00,38.03,38.06,38.01,38.05,57643.0,33.6471,33.6736,33.6294,33.6648,57643.0
2021-12-28 11:55:00,38.05,38.12,38.03,38.05,85261.0,33.6648,33.7267,33.6471,33.6648,85261.0
2021-12-28 12:00:00,38.06,38.08,37.99,38.0,42283.0,33.6736,33.6913,33.6117,33.6205,42283.0
2021-12-28 12:05:00,38.0,38.03,38.0,38.01,23651.0,33.6205,33.6471,33.6205,33.6294,23651.0
2021-12-28 12:10:00,38.0,38.02,37.98,37.99,18130.0,33.6205,33.6382,33.6028,33.6117,18130.0
2021-12-28 12:15:00,38.0,38.02,37.94,37.94,43667.0,33.6205,33.6382,33.5674,33.5674,43667.0
2021-12-28 12:20:00,37.94,37.96,37.93,37.95,17834.0,33.5674,33.5851,33.5586,33.5763,17834.0
2021-12-28 12:25:00,37.96,37.98,37.88,37.89,45922.0,33.5851,33.6028,33.5144,33.5232,45922.0
2021-12-28 12:30:00,37.89,37.9,37.78,37.78,43736.0,33.5232,33.532,33.4259,33.4259,43736.0
2021-12-28 12:35:00,37.79,37.84,37.77,37.8,75022.0,33.4347,33.479,33.417,33.4436,75022.0
2021-12-28 12:40:00,37.79,37.81,37.78,37.8,31105.0,33.4347,33.4524,33.4259,33.4436,31105.0
2021-12-28 12:45:00,37.8,37.82,37.78,37.79,28942.0,33.4436,33.4613,33.4259,33.4347,28942.0
2021-12-28 12:50:00,37.79,37.86,37.78,37.86,28916.0,33.4347,33.4967,33.4259,33.4967,28916.0
2021-12-28 12:55:00,37.86,37.89,37.86,37.89,25929.0,33.4967,33.5232,33.4967,33.5232,25929.0
2021-12-28 13:00:00,37.88,37.89,37.85,37.89,21010.0,33.5144,33.5232,33.4878,33.5232,21010.0
2021-12-28 13:05:00,37.9,37.91,37.88,37.88,15894.0,33.532,33.5409,33.5144,33.5144,15894.0
2021-12-28 13:10:00,37.89,37.91,37.86,37.88,42893.0,33.5232,33.5409,33.4967,33.5144,42893.0
2021-12-28 13:15:00,37.88,37.9,37.88,37.89,17265.0,33.5144,33.532,33.5144,33.5232,17265.0
2021-12-28 13:20:00,37.89,37.9,37.87,37.88,22225.0,33.5232,33.532,33.5055,33.5144,22225.0
2021-12-28 13:25:00,37.89,37.9,37.83,37.9,37510.0,33.5232,33.532,33.4701,33.532,37510.0
2021-12-28 13:30:00,37.89,37.91,37.87,37.88,33702.0,33.5232,33.5409,33.5055,33.5144,33702.0
2021-12-28 13:35:00,37.88,37.88,37.84,37.84,29299.0,33.5144,33.5144,33.479,33.479,29299.0
2021-12-28 13:40:00,37.85,37.88,37.83,37.84,28908.0,33.4878,33.5144,33.4701,33.479,28908.0
2021-12-28 13:45:00,37.83,37.87,37.83,37.84,32074.0,33.4701,33.5055,33.4701,33.479,32074.0
2021-12-28 13:50:00,37.84,37.88,37.83,37.84,41873.0,33.479,33.5144,33.4701,33.479,41873.0
2021-12-28 13:55:00,37.85,37.9,37.84,37.87,33202.0,33.4878,33.532,33.479,33.5055,33202.0
2021-12-28 14:00:00,37.87,37.88,37.79,37.79,36516.0,33.5055,33.5144,33.4347,33.4347,36516.0
2021-12-28 14:05:00,37.8,37.81,37.77,37.77,27998.0,33.4436,33.4524,33.417,33.417,27998.0
2021-12-28 14:10:00,37.77,37.78,37.74,37.76,40565.0,33.417,33.4259,33.3905,33.4082,40565.0
2021-12-28 14:15:00,37.76,37.8,37.76,37.8,30408.0,33.4082,33.4436,33.4082,33.4436,30408.0
2021-12-28 14:20:00,37.8,37.83,37.8,37.8,26871.0,33.4436,33.4701,33.4436,33.4436,26871.0
2021-12-28 14:25:00,37.81,37.82,37.76,37.82,54957.0,33.4524,33.4613,33.4082,33.4613,54957.0
2021-12-28 14:30:00,37.82,37.84,37.79,37.81,44686.0,33.4613,33.479,33.4347,33.4524,44686.0
2021-12-28 14:35:00,37.8,37.84,37.8,37.83,23381.0,33.4436,33.479,33.4436,33.4701,23381.0
2021-12-28 14:40:00,37.83,37.87,37.83,37.87,29163.0,33.4701,33.5055,33.4701,33.5055,29163.0
2021-12-28 14:45:00,37.86,37.86,37.81,37.86,48808.0,33.4967,33.4967,33.4524,33.4967,48808.0
2021-12-28 14:50:00,37.85,37.87,37.83,37.87,35905.0,33.4878,33.5055,33.4701,33.5055,35905.0
2021-12-28 14:55:00,37.87,37.88,37.83,37.86,27356.0,33.5055,33.5144,33.4701,33.4967,27356.0
2021-12-28 15:00:00,37.86,37.88,37.84,37.88,38444.0,33.4967,33.5144,33.479,33.5144,38444.0
2021-12-28 15:05:00,37.88,37.91,37.86,37.91,32227.0,33.5144,33.5409,33.4967,33.5409,32227.0
2021-12-28 15:10:00,37.91,37.91,37.87,37.9,41546.0,33.5409,33.5409,33.5055,33.532,41546.0
2021-12-28 15:15:00,37.9,37.95,37.89,37.93,110760.0,33.532,33.5763,33.5232,33.5586,110760.0
2021-12-28 15:20:00,37.92,37.99,37.92,37.94,99527.0,33.5497,33.6117,33.5497,33.5674,99527.0
2021-12-28 15:25:00,37.95,37.97,37.93,37.95,41472.0,33.5763,33.594,33.5586,33.5763,41472.0
2021-12-28 15:30:00,37.95,37.97,37.9,37.95,82223.0,33.5763,33.594,33.532,33.5763,82223.0
2021-12-28 15:35:00,37.95,37.97,37.94,37.97,50128.0,33.5763,33.594,33.5674,33.594,50128.0
2021-12-28 15:40:00,37.97,37.98,37.92,37.95,77940.0,33.594,33.6028,33.5497,33.5763,77940.0
2021-12-28 15:45:00,37.95,37.98,37.93,37.98,95944.0,33.5763,33.6028,33.5586,33.6028,95944.0
2021-12-28 15:50:00,37.97,37.98,37.89,37.93,112783.0,33.594,33.6028,33.5232,33.5586,112783.0
2021-12-28 15:55:00,37.93,37.96,37.88,37.95,258582.0,33.5586,33.5851,33.5144,33.5763,258582.0
2021-12-29 09:30:00,37.83,38.19,37.81,38.13,112209.0,33.4701,33.7886,33.4524,33.7355,112209.0
2021-12-29 09:35:00,38.16,38.16,38.03,38.14,61024.0,33.7621,33.7621,33.6471,33.7444,61024.0
2021-12-29 09:40:00,38.13,38.23,38.11,38.14,144225.0,33.7355,33.824,33.7178,33.7444,144225.0
2021-12-29 09:45:00,38.15,38.24,38.15,38.2,89142.0,33.7532,33.8329,33.7532,33.7975,89142.0
2021-12-29 09:50:00,38.2,38.36,38.15,38.36,89773.0,33.7975,33.939,33.7532,33.939,89773.0
2021-12-29 09:55:00,38.36,38.4,38.28,38.31,84995.0,33.939,33.9744,33.8683,33.8948,84995.0
2021-12-29 10:00:00,38.33,38.38,38.31,38.37,62055.0,33.9125,33.9567,33.8948,33.9479,62055.0
2021-12-29 10:05:00,38.37,38.4,38.34,38.38,59157.0,33.9479,33.9744,33.9213,33.9567,59157.0
2021-12-29 10:10:00,38.39,38.41,38.21,38.26,64483.0,33.9656,33.9833,33.8063,33.8506,64483.0
2021-12-29 10:15:00,38.27,38.28,38.18,38.25,43831.0,33.8594,33.8683,33.7798,33.8417,43831.0
2021-12-29 10:20:00,38.24,38.33,38.24,38.32,33671.0,33.8329,33.9125,33.8329,33.9036,33671.0
2021-12-29 10:25:00,38.32,38.34,38.25,38.28,33169.0,33.9036,33.9213,33.8417,33.8683,33169.0
2021-12-29 10:30:00,38.28,38.31,38.19,38.21,54704.0,33.8683,33.8948,33.7886,33.8063,54704.0
2021-12-29 10:35:00,38.22,38.23,38.16,38.19,56397.0,33.8152,33.824,33.7621,33.7886,56397.0
2021-12-29 10:40:00,38.18,38.26,38.16,38.2,43015.0,33.7798,33.8506,33.7621,33.7975,43015.0
2021-12-29 10:45:00,38.21,38.24,38.13,38.16,80421.0,33.8063,33.8329,33.7355,33.7621,80421.0
2021-12-29 10:50:00,38.17,38.17,38.14,38.16,31097.0,33.7709,33.7709,33.7444,33.7621,31097.0
2021-12-29 10:55:00,38.15,38.17,38.09,38.16,42390.0,33.7532,33.7709,33.7001,33.7621,42390.0
2021-12-29 11:00:00,38.16,38.17,38.11,38.13,41678.0,33.7621,33.7709,33.7178,33.7355,41678.0
2021-12-29 11:05:00,38.13,38.16,38.12,38.14,31007.0,33.7355,33.7621,33.7267,33.7444,31007.0
2021-12-29 11:10:00,38.15,38.15,38.1,38.11,31500.0,33.7532,33.7532,33.709,33.7178,31500.0
2021-12-29 11:15:00,38.12,38.12,38.08,38.09,41136.0,33.7267,33.7267,33.6913,33.7001,41136.0
2021-12-29 11:20:00,38.09,38.15,38.09,38.15,24718.0,33.7001,33.7532,33.7001,33.7532,24718.0
2021-12-29 11:25:00,38.15,38.15,38.08,38.09,36864.0,33.7532,33.7532,33.6913,33.7001,36864.0
2021-12-29 11:30:00,38.09,38.09,38.03,38.07,25628.0,33.7001,33.7001,33.6471,33.6825,25628.0
2021-12-29 11:35:00,38.07,38.09,38.05,38.09,33642.0,33.6825,33.7001,33.6648,33.7001,33642.0
2021-12-29 11:40:00,38.08,38.12,38.08,38.12,27224.0,33.6913,33.7267,33.6913,33.7267,27224.0
2021-12-29 11:45:00,38.12,38.13,38.08,38.12,36375.0,33.7267,33.7355,33.6913,33.7267,36375.0
2021-12-29 11:50:00,38.12,38.14,38.1,38.11,24955.0,33.7267,33.7444,33.709,33.7178,24955.0
2021-12-29 11:55:00,38.12,38.12,38.09,38.1,19967.0,33.7267,33.7267,33.7001,33.709,19967.0
2021-12-29 12:00:00,38.1,38.14,38.09,38.14,29047.0,33.709,33.7444,33.7001,33.7444,29047.0
2021-12-29 12:05:00,38.14,38.15,38.11,38.12,30621.0,33.7444,33.7532,33.7178,33.7267,30621.0
2021-12-29 12:10:00,38.12,38.12,38.06,38.08,89436.0,33.7267,33.7267,33.6736,33.6913,89436.0
2021-12-29 12:15:00,38.08,38.09,38.03,38.09,45044.0,33.6913,33.7001,33.6471,33.7001,45044.0
2021-12-29 12:20:00,38.09,38.13,38.08,38.11,26405.0,33.7001,33.7355,33.6913,33.7178,26405.0
2021-12-29 12:25:00,38.1,38.15,38.09,38.14,26589.0,33.709,33.7532,33.7001,33.7444,26589.0
2021-12-29 12:30:00,38.14,38.17,38.13,38.17,5726.0,33.7444,33.7709,33.7355,33.7709,5726.0
2021-12-29 12:35:00,38.17,38.2,38.17,38.19,16384.0,33.7709,33.7975,33.7709,33.7886,16384.0
2021-12-29 12:40:00,38.19,38.19,38.17,38.19,21812.0,33.7886,33.7886,33.7709,33.7886,21812.0
2021-12-29 12:45:00,38.19,38.2,38.16,38.2,26515.0,33.7886,33.7975,33.7621,33.7975,26515.0
2021-12-29 12:50:00,38.19,38.24,38.19,38.22,33007.0,33.7886,33.8329,33.7886,33.8152,33007.0
2021-12-29 12:55:00,38.22,38.25,38.21,38.24,28173.0,33.8152,33.8417,33.8063,33.8329,28173.0
2021-12-29 13:00:00,38.25,38.25,38.21,38.22,27576.0,33.8417,33.8417,33.8063,33.8152,27576.0
2021-12-29 13:05:00,38.22,38.23,38.17,38.2,17247.0,33.8152,33.824,33.7709,33.7975,17247.0
2021-12-29 13:10:00,38.18,38.2,38.16,38.18,29873.0,33.7798,33.7975,33.7621,33.7798,29873.0
2021-12-29 13:15:00,38.17,38.2,38.16,38.19,31054.0,33.7709,33.7975,33.7621,33.7886,31054.0
2021-12-29 13:20:00,38.19,38.19,38.13,38.15,23786.0,33.7886,33.7886,33.7355,33.7532,23786.0
2021-12-29 13:25:00,38.15,38.17,38.14,38.16,10788.0,33.7532,33.7709,33.7444,33.7621,10788.0
2021-12-29 13:30:00,38.16,38.19,38.16,38.18,7201.0,33.7621,33.7886,33.7621,33.7798,7201.0
2021-12-29 13:35:00,38.17,38.18,38.12,38.14,40911.0,33.7709,33.7798,33.7267,33.7444,40911.0
2021-12-29 13:40:00,38.14,38.16,38.13,38.14,32181.0,33.7444,33.7621,33.7355,33.7444,32181.0
2021-12-29 13:45:00,38.15,38.18,38.15,38.18,25903.0,33.7532,33.7798,33.7532,33.7798,25903.0
2021-12-29 13:50:00,38.17,38.2,38.16,38.2,27454.0,33.7709,33.7975,33.7621,33.7975,27454.0
2021-12-29 13:55:00,38.19,38.19,38.14,38.16,26088.0,33.7886,33.7886,33.7444,33.7621,26088.0
2021-12-29 14:00:00,38.16,38.17,38.08,38.09,33948.0,33.7621,33.7709,33.6913,33.7001,33948.0
2021-12-29 14:05:00,38.09,38.1,38.08,38.08,56148.0,33.7001,33.709,33.6913,33.6913,56148.0
2021-12-29 14:10:00,38.08,38.09,38.06,38.07,14409.0,33.6913,33.7001,33.6736,33.6825,14409.0
2021-12-29 14:15:00,38.07,38.08,38.03,38.04,24812.0,33.6825,33.6913,33.6471,33.6559,24812.0
2021-12-29 14:20:00,38.03,38.05,38.02,38.04,23663.0,33.6471,33.6648,33.6382,33.6559,23663.0
2021-12-29 14:25:00,38.04,38.08,38.03,38.07,14430.0,33.6559,33.6913,33.6471,33.6825,14430.0
2021-12-29 14:30:00,38.07,38.09,38.05,38.09,37467.0,33.6825,33.7001,33.6648,33.7001,37467.0
2021-12-29 14:35:00,38.08,38.1,38.06,38.1,29547.0,33.6913,33.709,33.6736,33.709,29547.0
2021-12-29 14:40:00,38.1,38.1,38.07,38.09,82219.0,33.709,33.709,33.6825,33.7001,82219.0
2021-12-29 14:45:00,38.09,38.09,38.06,38.07,18487.0,33.7001,33.7001,33.6736,33.6825,18487.0
2021-12-29 14:50:00,38.08,38.13,38.06,38.06,66145.0,33.6913,33.7355,33.6736,33.6736,66145.0
2021-12-29 14:55:00,38.05,38.09,38.04,38.06,25742.0,33.6648,33.7001,33.6559,33.6736,25742.0
2021-12-29 15:00:00,38.06,38.08,38.03,38.04,49561.0,33.6736,33.6913,33.6471,33.6559,49561.0
2021-12-29 15:05:00,38.05,38.1,38.03,38.09,48758.0,33.6648,33.709,33.6471,33.7001,48758.0
2021-12-29 15:10:00,38.09,38.12,38.08,38.1,35791.0,33.7001,33.7267,33.6913,33.709,35791.0
2021-12-29 15:15:00,38.09,38.16,38.09,38.12,83565.0,33.7001,33.7621,33.7001,33.7267,83565.0
2021-12-29 15:20:00,38.12,38.12,38.08,38.08,26008.0,33.7267,33.7267,33.6913,33.6913,26008.0
2021-12-29 15:25:00,38.08,38.11,38.06,38.1,55867.0,33.6913,33.7178,33.6736,33.709,55867.0
2021-12-29 15:30:00,38.1,38.11,38.09,38.09,27700.0,33.709,33.7178,33.7001,33.7001,27700.0
2021-12-29 15:35:00,38.09,38.11,38.07,38.08,37152.0,33.7001,33.7178,33.6825,33.6913,37152.0
2021-12-29 15:40:00,38.08,38.1,38.06,38.07,47123.0,33.6913,33.709,33.6736,33.6825,47123.0
2021-12-29 15:45:00,38.07,38.12,38.07,38.09,74344.0,33.6825,33.7267,33.6825,33.7001,74344.0
2021-12-29 15:50:00,38.09,38.1,38.04,38.06,77800.0,33.7001,33.709,33.6559,33.6736,77800.0
2021-12-29 15:55:00,38.05,38.05,37.97,37.97,367071.0,33.6648,33.6648,33.594,33.594,367071.0
2021-12-30 09:30:00,38.1,38.1,37.95,38.06,92371.0,33.709,33.709,33.5763,33.6736,92371.0
2021-12-30 09:35:00,38.07,38.21,38.05,38.14,69584.0,33.6825,33.8063,33.6648,33.7444,69584.0
2021-12-30 09:40:00,38.12,38.13,37.93,37.93,62529.0,33.7267,33.7355,33.5586,33.5586,62529.0
2021-12-30 09:45:00,37.93,38.09,37.9,38.06,65105.0,33.5586,33.7001,33.532,33.6736,65105.0
2021-12-30 09:50:00,38.07,38.1,37.95,37.98,50836.0,33.6825,33.709,33.5763,33.6028,50836.0
2021-12-30 09:55:00,37.99,38.01,37.94,37.98,55610.0,33.6117,33.6294,33.5674,33.6028,55610.0
2021-12-30 10:00:00,37.97,38.01,37.91,37.94,38486.0,33.594,33.6294,33.5409,33.5674,38486.0
2021-12-30 10:05:00,37.94,38.03,37.93,37.98,63196.0,33.5674,33.6471,33.5586,33.6028,63196.0
2021-12-30 10:10:00,37.98,38.06,37.97,38.06,46312.0,33.6028,33.6736,33.594,33.6736,46312.0
2021-12-30 10:15:00,38.06,38.08,37.99,38.0,52853.0,33.6736,33.6913,33.6117,33.6205,52853.0
2021-12-30 10:20:00,37.99,38.01,37.94,38.01,29529.0,33.6117,33.6294,33.5674,33.6294,29529.0
2021-12-30 10:25:00,38.03,38.06,37.98,37.99,36450.0,33.6471,33.6736,33.6028,33.6117,36450.0
2021-12-30 10:30:00,38.0,38.04,37.93,37.98,43600.0,33.6205,33.6559,33.5586,33.6028,43600.0
2021-12-30 10:35:00,37.97,37.98,37.9,37.92,24947.0,33.594,33.6028,33.532,33.5497,24947.0
2021-12-30 10:40:00,37.92,38.01,37.91,37.99,39716.0,33.5497,33.6294,33.5409,33.6117,39716.0
2021-12-30 10:45:00,37.99,38.02,37.97,37.98,33611.0,33.6117,33.6382,33.594,33.6028,33611.0
2021-12-30 10:50:00,37.99,38.01,37.96,37.97,27115.0,33.6117,33.6294,33.5851,33.594,27115.0
2021-12-30 10:55:00,37.97,38.01,37.94,37.99,43790.0,33.594,33.6294,33.5674,33.6117,43790.0
2021-12-30 11:00:00,37.98,38.01,37.96,37.98,42951.0,33.6028,33.6294,33.5851,33.6028,42951.0
2021-12-30 11:05:00,37.98,37.98,37.9,37.94,51311.0,33.6028,33.6028,33.532,33.5674,51311.0
2021-12-30 11:10:00,37.95,37.97,37.9,37.92,59045.0,33.5763,33.594,33.532,33.5497,59045.0
2021-12-30 11:15:00,37.91,37.95,37.87,37.89,56696.0,33.5409,33.5763,33.5055,33.5232,56696.0
2021-12-30 11:20:00,37.89,37.89,37.86,37.87,61620.0,33.5232,33.5232,33.4967,33.5055,61620.0
2021-12-30 11:25:00,37.87,37.9,37.86,37.9,45061.0,33.5055,33.532,33.4967,33.532,45061.0
2021-12-30 11:30:00,37.89,37.93,37.87,37.9,39544.0,33.5232,33.5586,33.5055,33.532,39544.0
2021-12-30 11:35:00,37.9,37.91,37.88,37.9,32917.0,33.532,33.5409,33.5144,33.532,32917.0
2021-12-30 11:40:00,37.89,37.91,37.79,37.79,89644.0,33.5232,33.5409,33.4347,33.4347,89644.0
2021-12-30 11:45:00,37.8,37.86,37.79,37.86,28971.0,33.4436,33.4967,33.4347,33.4967,28971.0
2021-12-30 11:50:00,37.87,37.89,37.85,37.86,27462.0,33.5055,33.5232,33.4878,33.4967,27462.0
2021-12-30 11:55:00,37.86,37.91,37.86,37.9,61298.0,33.4967,33.5409,33.4967,33.532,61298.0
2021-12-30 12:00:00,37.9,37.9,37.87,37.89,32238.0,33.532,33.532,33.5055,33.5232,32238.0
2021-12-30 12:05:00,37.89,37.89,37.87,37.87,31369.0,33.5232,33.5232,33.5055,33.5055,31369.0
2021-12-30 12:10:00,37.88,37.88,37.83,37.84,60523.0,33.5144,33.5144,33.4701,33.479,60523.0
2021-12-30 12:15:00,37.84,37.9,37.84,37.87,22205.0,33.479,33.532,33.479,33.5055,22205.0
2021-12-30 12:20:00,37.87,37.9,37.85,37.89,19734.0,33.5055,33.532,33.4878,33.5232,19734.0
2021-12-30 12:25:00,37.89,37.95,37.89,37.95,26413.0,33.5232,33.5763,33.5232,33.5763,26413.0
2021-12-30 12:30:00,37.95,37.98,37.94,37.98,20465.0,33.5763,33.6028,33.5674,33.6028,20465.0
2021-12-30 12:35:00,37.98,37.99,37.96,37.97,19113.0,33.6028,33.6117,33.5851,33.594,19113.0
2021-12-30 12:40:00,37.97,37.98,37.95,37.95,52921.0,33.594,33.6028,33.5763,33.5763,52921.0
2021-12-30 12:45:00,37.95,37.97,37.94,37.95,25278.0,33.5763,33.594,33.5674,33.5763,25278.0
2021-12-30 12:50:00,37.96,37.98,37.93,37.97,26718.0,33.5851,33.6028,33.5586,33.594,26718.0
2021-12-30 12:55:00,37.98,38.0,37.96,38.0,26565.0,33.6028,33.6205,33.5851,33.6205,26565.0
2021-12-30 13:00:00,38.0,38.02,37.98,38.01,28470.0,33.6205,33.6382,33.6028,33.6294,28470.0
2021-12-30 13:05:00,38.02,38.02,37.97,37.98,28656.0,33.6382,33.6382,33.594,33.6028,28656.0
2021-12-30 13:10:00,37.98,37.98,37.93,37.95,27419.0,33.6028,33.6028,33.5586,33.5763,27419.0
2021-12-30 13:15:00,37.95,37.97,37.91,37.91,23402.0,33.5763,33.594,33.5409,33.5409,23402.0
2021-12-30 13:20:00,37.91,37.93,37.91,37.93,11505.0,33.5409,33.5586,33.5409,33.5586,11505.0
2021-12-30 13:25:00,37.93,37.93,37.87,37.91,48250.0,33.5586,33.5586,33.5055,33.5409,48250.0
2021-12-30 13:30:00,37.91,37.92,37.88,37.91,16646.0,33.5409,33.5497,33.5144,33.5409,16646.0
2021-12-30 13:35:00,37.9,37.92,37.89,37.91,20786.0,33.532,33.5497,33.5232,33.5409,20786.0
2021-12-30 13:40:00,37.91,37.95,37.89,37.95,27452.0,33.5409,33.5763,33.5232,33.5763,27452.0
2021-12-30 13:45:00,37.94,37.96,37.92,37.93,61121.0,33.5674,33.5851,33.5497,33.5586,61121.0
2021-12-30 13:50:00,37.92,37.92,37.9,37.91,26625.0,33.5497,33.5497,33.532,33.5409,26625.0
2021-12-30 13:55:00,37.91,37.91,37.89,37.9,33644.0,33.5409,33.5409,33.5232,33.532,33644.0
2021-12-30 14:00:00,37.9,37.9,37.85,37.88,27161.0,33.532,33.532,33.4878,33.5144,27161.0
2021-12-30 14:05:00,37.88,37.89,37.86,37.89,17087.0,33.5144,33.5232,33.4967,33.5232,17087.0
2021-12-30 14:10:00,37.89,37.89,37.86,37.89,22330.0,33.5232,33.5232,33.4967,33.5232,22330.0
2021-12-30 14:15:00,37.89,37.93,37.88,37.92,28786.0,33.5232,33.5586,33.5144,33.5497,28786.0
2021-12-30 14:20:00,37.92,37.93,37.89,37.9,23701.0,33.5497,33.5586,33.5232,33.532,23701.0
2021-12-30 14:25:00,37.89,37.94,37.89,37.94,31110.0,33.5232,33.5674,33.5232,33.5674,31110.0
2021-12-30 14:30:00,37.93,37.94,37.91,37.92,23867.0,33.5586,33.5674,33.5409,33.5497,23867.0
2021-12-30 14:35:00,37.91,37.92,37.87,37.9,30162.0,33.5409,33.5497,33.5055,33.532,30162.0
2021-12-30 14:40:00,37.9,37.95,37.89,37.95,27442.0,33.532,33.5763,33.5232,33.5763,27442.0
2021-12-30 14:45:00,37.95,37.95,37.91,37.94,37626.0,33.5763,33.5763,33.5409,33.5674,37626.0
2021-12-30 14:50:00,37.94,38.0,37.94,38.0,45649.0,33.5674,33.6205,33.5674,33.6205,45649.0
2021-12-30 14:55:00,37.99,38.0,37.98,37.98,93028.0,33.6117,33.6205,33.6028,33.6028,93028.0
2021-12-30 15:00:00,37.98,37.99,37.94,37.95,65560.0,33.6028,33.6117,33.5674,33.5763,65560.0
2021-12-30 15:05:00,37.94,37.95,37.9,37.91,33693.0,33.5674,33.5763,33.532,33.5409,33693.0
2021-12-30 15:10:00,37.91,37.91,37.85,37.86,59572.0,33.5409,33.5409,33.4878,33.4967,59572.0
2021-12-30 15:15:00,37.86,37.89,37.86,37.89,21158.0,33.4967,33.5232,33.4967,33.5232,21158.0
2021-12-30 15:20:00,37.89,37.91,37.87,37.88,43912.0,33.5232,33.5409,33.5055,33.5144,43912.0
2021-12-30 15:25:00,37.89,37.89,37.86,37.89,36630.0,33.5232,33.5232,33.4967,33.5232,36630.0
2021-12-30 15:30:00,37.88,37.9,37.82,37.86,71999.0,33.5144,33.532,33.4613,33.4967,71999.0
2021-12-30 15:35:00,37.86,37.86,37.81,37.83,51377.0,33.4967,33.4967,33.4524,33.4701,51377.0
2021-12-30 15:40:00,37.83,37.84,37.79,37.82,64504.0,33.4701,33.479,33.4347,33.4613,64504.0
2021-12-30 15:45:00,37.82,37.84,37.78,37.8,60523.0,33.4613,33.479,33.4259,33.4436,60523.0
2021-12-30 15:50:00,37.81,37.81,37.74,37.77,108418.0,33.4524,33.4524,33.3905,33.417,108418.0
2021-12-30 15:55:00,37.77,37.78,37.69,37.75,226447.0,33.417,33.4259,33.3462,33.3993,226447.0
2021-12-31 09:30:00,37.79,37.97,37.67,37.96,60338.0,33.4347,33.594,33.3286,33.5851,60338.0
2021-12-31 09:35:00,37.97,38.09,37.96,37.99,47965.0,33.594,33.7001,33.5851,33.6117,47965.0
2021-12-31 09:40:00,37.98,38.01,37.9,37.94,44999.0,33.6028,33.6294,33.532,33.5674,44999.0
2021-12-31 09:45:00,37.94,37.97,37.81,37.87,49999.0,33.5674,33.594,33.4524,33.5055,49999.0
2021-12-31 09:50:00,37.87,37.98,37.86,37.97,36666.0,33.5055,33.6028,33.4967,33.594,36666.0
2021-12-31 09:55:00,37.96,37.97,37.87,37.91,36900.0,33.5851,33.594,33.5055,33.5409,36900.0
2021-12-31 10:00:00,37.91,37.94,37.81,37.89,57037.0,33.5409,33.5674,33.4524,33.5232,57037.0
2021-12-31 10:05:00,37.9,37.97,37.89,37.91,53009.0,33.532,33.594,33.5232,33.5409,53009.0
2021-12-31 10:10:00,37.92,37.97,37.91,37.94,41057.0,33.5497,33.594,33.5409,33.5674,41057.0
2021-12-31 10:15:00,37.95,38.02,37.95,38.02,38944.0,33.5763,33.6382,33.5763,33.6382,38944.0
2021-12-31 10:20:00,38.02,38.02,37.91,37.93,59118.0,33.6382,33.6382,33.5409,33.5586,59118.0
2021-12-31 10:25:00,37.93,37.94,37.89,37.92,39822.0,33.5586,33.5674,33.5232,33.5497,39822.0
2021-12-31 10:30:00,37.91,37.91,37.83,37.84,34628.0,33.5409,33.5409,33.4701,33.479,34628.0
2021-12-31 10:35:00,37.84,37.9,37.83,37.9,42784.0,33.479,33.532,33.4701,33.532,42784.0
2021-12-31 10:40:00,37.89,37.9,37.85,37.9,22515.0,33.5232,33.532,33.4878,33.532,22515.0
2021-12-31 10:45:00,37.9,37.91,37.78,37.82,58888.0,33.532,33.5409,33.4259,33.4613,58888.0
2021-12-31 10:50:00,37.82,37.84,37.79,37.83,38608.0,33.4613,33.479,33.4347,33.4701,38608.0
2021-12-31 10:55:00,37.83,37.86,37.82,37.85,34248.0,33.4701,33.4967,33.4613,33.4878,34248.0
2021-12-31 11:00:00,37.86,37.89,37.81,37.85,34524.0,33.4967,33.5232,33.4524,33.4878,34524.0
2021-12-31 11:05:00,37.86,37.88,37.84,37.88,24819.0,33.4967,33.5144,33.479,33.5144,24819.0
2021-12-31 11:10:00,37.87,37.92,37.86,37.88,40912.0,33.5055,33.5497,33.4967,33.5144,40912.0
2021-12-31 11:15:00,37.87,37.91,37.87,37.9,24356.0,33.5055,33.5409,33.5055,33.532,24356.0
2021-12-31 11:20:00,37.9,37.93,37.89,37.91,31349.0,33.532,33.5586,33.5232,33.5409,31349.0
2021-12-31 11:25:00,37.9,37.94,37.89,37.9,29730.0,33.532,33.5674,33.5232,33.532,29730.0
2021-12-31 11:30:00,37.9,37.9,37.86,37.88,19355.0,33.532,33.532,33.4967,33.5144,19355.0
2021-12-31 11:35:00,37.88,37.89,37.86,37.89,28824.0,33.5144,33.5232,33.4967,33.5232,28824.0
2021-12-31 11:40:00,37.89,37.9,37.87,37.89,19831.0,33.5232,33.532,33.5055,33.5232,19831.0
2021-12-31 11:45:00,37.89,37.92,37.89,37.91,15401.0,33.5232,33.5497,33.5232,33.5409,15401.0
2021-12-31 11:50:00,37.91,37.92,37.81,37.86,61226.0,33.5409,33.5497,33.4524,33.4967,61226.0
2021-12-31 11:55:00,37.86,37.86,37.81,37.82,24424.0,33.4967,33.4967,33.4524,33.4613,24424.0
2021-12-31 12:00:00,37.82,37.83,37.79,37.79,20715.0,33.4613,33.4701,33.4347,33.4347,20715.0
2021-12-31 12:05:00,37.79,37.82,37.78,37.79,20140.0,33.4347,33.4613,33.4259,33.4347,20140.0
2021-12-31 12:10:00,37.8,37.8,37.77,37.77,14140.0,33.4436,33.4436,33.417,33.417,14140.0
2021-12-31 12:15:00,37.77,37.78,37.72,37.72,20902.0,33.417,33.4259,33.3728,33.3728,20902.0
2021-12-31 12:20:00,37.73,37.77,37.71,37.77,25723.0,33.3816,33.417,33.3639,33.417,25723.0
2021-12-31 12:25:00,37.77,37.8,37.77,37.78,24554.0,33.417,33.4436,33.417,33.4259,24554.0
2021-12-31 12:30:00,37.77,37.78,37.74,37.77,16802.0,33.417,33.4259,33.3905,33.417,16802.0
2021-12-31 12:35:00,37.78,37.82,37.78,37.79,24864.0,33.4259,33.4613,33.4259,33.4347,24864.0
2021-12-31 12:40:00,37.79,37.8,37.78,37.8,14814.0,33.4347,33.4436,33.4259,33.4436,14814.0
2021-12-31 12:45:00,37.79,37.8,37.76,37.77,25010.0,33.4347,33.4436,33.4082,33.417,25010.0
2021-12-31 12:50:00,37.77,37.82,37.77,37.8,19330.0,33.417,33.4613,33.417,33.4436,19330.0
2021-12-31 12:55:00,37.8,37.85,37.79,37.84,34475.0,33.4436,33.4878,33.4347,33.479,34475.0
2021-12-31 13:00:00,37.84,37.84,37.81,37.83,15250.0,33.479,33.479,33.4524,33.4701,15250.0
2021-12-31 13:05:00,37.84,37.86,37.8,37.8,19793.0,33.479,33.4967,33.4436,33.4436,19793.0
2021-12-31 13:10:00,37.81,37.83,37.79,37.8,17065.0,33.4524,33.4701,33.4347,33.4436,17065.0
2021-12-31 13:15:00,37.79,37.81,37.79,37.79,11729.0,33.4347,33.4524,33.4347,33.4347,11729.0
2021-12-31 13:20:00,37.8,37.82,37.79,37.81,12094.0,33.4436,33.4613,33.4347,33.4524,12094.0
2021-12-31 13:25:00,37.81,37.82,37.8,37.81,6450.0,33.4524,33.4613,33.4436,33.4524,6450.0
2021-12-31 13:30:00,37.82,37.85,37.8,37.84,42633.0,33.4613,33.4878,33.4436,33.479,42633.0
2021-12-31 13:35:00,37.84,37.85,37.77,37.79,19510.0,33.479,33.4878,33.417,33.4347,19510.0
2021-12-31 13:40:00,37.79,37.79,37.74,37.76,19429.0,33.4347,33.4347,33.3905,33.4082,19429.0
2021-12-31 13:45:00,37.76,37.77,37.74,37.76,22869.0,33.4082,33.417,33.3905,33.4082,22869.0
2021-12-31 13:50:00,37.76,37.77,37.74,37.77,24369.0,33.4082,33.417,33.3905,33.417,24369.0
2021-12-31 13:55:00,37.78,37.81,37.77,37.8,26361.0,33.4259,33.4524,33.417,33.4436,26361.0
2021-12-31 14:00:00,37.8,37.82,37.78,37.79,35735.0,33.4436,33.4613,33.4259,33.4347,35735.0
2021-12-31 14:05:00,37.8,37.81,37.78,37.79,26725.0,33.4436,33.4524,33.4259,33.4347,26725.0
2021-12-31 14:10:00,37.78,37.79,37.76,37.76,17119.0,33.4259,33.4347,33.4082,33.4082,17119.0
2021-12-31 14:15:00,37.76,37.77,37.71,37.73,21993.0,33.4082,33.417,33.3639,33.3816,21993.0
2021-12-31 14:20:00,37.72,37.75,37.71,37.73,22609.0,33.3728,33.3993,33.3639,33.3816,22609.0
2021-12-31 14:25:00,37.72,37.73,37.7,37.7,45583.0,33.3728,33.3816,33.3551,33.3551,45583.0
2021-12-31 14:30:00,37.71,37.74,37.71,37.73,33938.0,33.3639,33.3905,33.3639,33.3816,33938.0
2021-12-31 14:35:00,37.73,37.74,37.71,37.72,19569.0,33.3816,33.3905,33.3639,33.3728,19569.0
2021-12-31 14:40:00,37.71,37.72,37.68,37.71,31517.0,33.3639,33.3728,33.3374,33.3639,31517.0
2021-12-31 14:45:00,37.71,37.72,37.7,37.71,41547.0,33.3639,33.3728,33.3551,33.3639,41547.0
2021-12-31 14:50:00,37.7,37.72,37.7,37.7,20857.0,33.3551,33.3728,33.3551,33.3551,20857.0
2021-12-31 14:55:00,37.7,37.75,37.68,37.75,58207.0,33.3551,33.3993,33.3374,33.3993,58207.0
2021-12-31 15:00:00,37.75,37.79,37.74,37.77,50967.0,33.3993,33.4347,33.3905,33.417,50967.0
2021-12-31 15:05:00,37.77,37.8,37.77,37.8,37433.0,33.417,33.4436,33.417,33.4436,37433.0
2021-12-31 15:10:00,37.8,37.82,37.76,37.77,38340.0,33.4436,33.4613,33.4082,33.417,38340.0
2021-12-31 15:15:00,37.77,37.8,37.74,37.78,79194.0,33.417,33.4436,33.3905,33.4259,79194.0
2021-12-31 15:20:00,37.78,37.85,37.76,37.85,63664.0,33.4259,33.4878,33.4082,33.4878,63664.0
2021-12-31 15:25:00,37.85,37.88,37.82,37.86,76598.0,33.4878,33.5144,33.4613,33.4967,76598.0
2021-12-31 15:30:00,37.86,37.87,37.81,37.84,101429.0,33.4967,33.5055,33.4524,33.479,101429.0
2021-12-31 15:35:00,37.84,37.86,37.81,37.85,104409.0,33.479,33.4967,33.4524,33.4878,104409.0
2021-12-31 15:40:00,37.85,37.89,37.82,37.84,79350.0,33.4878,33.5232,33.4613,33.479,79350.0
2021-12-31 15:45:00,37.84,37.86,37.8,37.8,100342.0,33.479,33.4967,33.4436,33.4436,100342.0
2021-12-31 15:50:00,37.8,37.81,37.69,37.7,118139.0,33.4436,33.4524,33.3462,33.3551,118139.0
2021-12-31 15:55:00,37.7,37.71,37.63,37.66,349347.0,33.3551,33.3639,33.2932,33.3197,349347.0
2022-01-03 09:30:00,37.71,38.04,37.65,37.95,148855.0,33.3639,33.6559,33.3109,33.5763,148855.0
2022-01-03 09:35:00,37.98,38.03,37.9,37.96,62547.0,33.6028,33.6471,33.532,33.5851,62547.0
2022-01-03 09:40:00,37.97,38.12,37.97,38.05,76187.0,33.594,33.7267,33.594,33.6648,76187.0
2022-01-03 09:45:00,38.06,38.09,37.85,37.92,79580.0,33.6736,33.7001,33.4878,33.5497,79580.0
2022-01-03 09:50:00,37.92,38.04,37.84,38.04,50885.0,33.5497,33.6559,33.479,33.6559,50885.0
2022-01-03 09:55:00,38.03,38.14,37.99,38.05,56816.0,33.6471,33.7444,33.6117,33.6648,56816.0
2022-01-03 10:00:00,38.06,38.09,37.91,37.91,59309.0,33.6736,33.7001,33.5409,33.5409,59309.0
2022-01-03 10:05:00,37.92,37.98,37.89,37.89,58985.0,33.5497,33.6028,33.5232,33.5232,58985.0
2022-01-03 10:10:00,37.89,37.99,37.87,37.98,68454.0,33.5232,33.6117,33.5055,33.6028,68454.0
2022-01-03 10:15:00,37.98,38.06,37.94,38.0,69285.0,33.6028,33.6736,33.5674,33.6205,69285.0
2022-01-03 10:20:00,37.99,38.01,37.91,37.95,139281.0,33.6117,33.6294,33.5409,33.5763,139281.0
2022-01-03 10:25:00,37.95,38.02,37.88,38.0,102648.0,33.5763,33.6382,33.5144,33.6205,102648.0
2022-01-03 10:30:00,38.0,38.01,37.75,37.78,88188.0,33.6205,33.6294,33.3993,33.4259,88188.0
2022-01-03 10:35:00,37.78,37.88,37.76,37.81,100392.0,33.4259,33.5144,33.4082,33.4524,100392.0
2022-01-03 10:40:00,37.82,37.83,37.74,37.77,46609.0,33.4613,33.4701,33.3905,33.417,46609.0
2022-01-03 10:45:00,37.75,37.86,37.73,37.84,43976.0,33.3993,33.4967,33.3816,33.479,43976.0
2022-01-03 10:50:00,37.84,37.84,37.72,37.74,33649.0,33.479,33.479,33.3728,33.3905,33649.0
2022-01-03 10:55:00,37.74,37.74,37.64,37.68,52026.0,33.3905,33.3905,33.302,33.3374,52026.0
2022-01-03 11:00:00,37.68,37.74,37.66,37.74,56741.0,33.3374,33.3905,33.3197,33.3905,56741.0
2022-01-03 11:05:00,37.74,37.79,37.68,37.69,37104.0,33.3905,33.4347,33.3374,33.3462,37104.0
2022-01-03 11:10:00,37.69,37.74,37.68,37.7,30676.0,33.3462,33.3905,33.3374,33.3551,30676.0
2022-01-03 11:15:00,37.71,37.76,37.69,37.76,40933.0,33.3639,33.4082,33.3462,33.4082,40933.0
2022-01-03 11:20:00,37.76,37.81,37.72,37.76,40999.0,33.4082,33.4524,33.3728,33.4082,40999.0
2022-01-03 11:25:00,37.77,37.77,37.68,37.69,49965.0,33.417,33.417,33.3374,33.3462,49965.0
2022-01-03 11:30:00,37.68,37.7,37.64,37.66,37632.0,33.3374,33.3551,33.302,33.3197,37632.0
2022-01-03 11:35:00,37.67,37.68,37.59,37.63,77536.0,33.3286,33.3374,33.2578,33.2932,77536.0
2022-01-03 11:40:00,37.63,37.83,37.62,37.81,118001.0,33.2932,33.4701,33.2843,33.4524,118001.0
2022-01-03 11:45:00,37.81,37.85,37.8,37.82,66885.0,33.4524,33.4878,33.4436,33.4613,66885.0
2022-01-03 11:50:00,37.82,37.87,37.77,37.87,79614.0,33.4613,33.5055,33.417,33.5055,79614.0
2022-01-03 11:55:00,37.86,37.87,37.78,37.81,97740.0,33.4967,33.5055,33.4259,33.4524,97740.0
2022-01-03 12:00:00,37.81,37.9,37.78,37.89,73460.0,33.4524,33.532,33.4259,33.5232,73460.0
2022-01-03 12:05:00,37.88,37.93,37.83,37.91,59832.0,33.5144,33.5586,33.4701,33.5409,59832.0
2022-01-03 12:10:00,37.91,37.95,37.9,37.93,53110.0,33.5409,33.5763,33.532,33.5586,53110.0
2022-01-03 12:15:00,37.93,37.97,37.92,37.96,43374.0,33.5586,33.594,33.5497,33.5851,43374.0
2022-01-03 12:20:00,37.95,38.02,37.95,37.97,60733.0,33.5763,33.6382,33.5763,33.594,60733.0
2022-01-03 12:25:00,37.97,38.03,37.97,38.02,51479.0,33.594,33.6471,33.594,33.6382,51479.0
2022-01-03 12:30:00,38.02,38.04,37.99,38.01,49989.0,33.6382,33.6559,33.6117,33.6294,49989.0
2022-01-03 12:35:00,38.01,38.05,37.98,38.05,78392.0,33.6294,33.6648,33.6028,33.6648,78392.0
2022-01-03 12:40:00,38.05,38.06,37.96,37.98,45793.0,33.6648,33.6736,33.5851,33.6028,45793.0
2022-01-03 12:45:00,37.97,38.04,37.97,38.01,30050.0,33.594,33.6559,33.594,33.6294,30050.0
2022-01-03 12:50:00,38.02,38.04,37.95,37.96,35262.0,33.6382,33.6559,33.5763,33.5851,35262.0
2022-01-03 12:55:00,37.96,38.1,37.96,38.09,125788.0,33.5851,33.709,33.5851,33.7001,125788.0
2022-01-03 13:00:00,38.09,38.1,38.0,38.04,44197.0,33.7001,33.709,33.6205,33.6559,44197.0
2022-01-03 13:05:00,38.04,38.06,38.01,38.02,28854.0,33.6559,33.6736,33.6294,33.6382,28854.0
2022-01-03 13:10:00,38.02,38.07,38.01,38.05,28404.0,33.6382,33.6825,33.6294,33.6648,28404.0
2022-01-03 13:15:00,38.05,38.09,38.03,38.08,31134.0,33.6648,33.7001,33.6471,33.6913,31134.0
2022-01-03 13:20:00,38.08,38.1,38.05,38.05,25789.0,33.6913,33.709,33.6648,33.6648,25789.0
2022-01-03 13:25:00,38.05,38.07,38.03,38.04,26160.0,33.6648,33.6825,33.6471,33.6559,26160.0
2022-01-03 13:30:00,38.04,38.05,38.0,38.02,39637.0,33.6559,33.6648,33.6205,33.6382,39637.0
2022-01-03 13:35:00,38.02,38.15,38.02,38.14,96342.0,33.6382,33.7532,33.6382,33.7444,96342.0
2022-01-03 13:40:00,38.14,38.17,38.06,38.11,71359.0,33.7444,33.7709,33.6736,33.7178,71359.0
2022-01-03 13:45:00,38.09,38.1,38.05,38.08,47036.0,33.7001,33.709,33.6648,33.6913,47036.0
2022-01-03 13:50:00,38.09,38.09,38.05,38.08,21053.0,33.7001,33.7001,33.6648,33.6913,21053.0
2022-01-03 13:55:00,38.08,38.12,38.07,38.12,39305.0,33.6913,33.7267,33.6825,33.7267,39305.0
2022-01-03 14:00:00,38.11,38.13,38.08,38.09,40136.0,33.7178,33.7355,33.6913,33.7001,40136.0
2022-01-03 14:05:00,38.1,38.1,38.05,38.09,53146.0,33.709,33.709,33.6648,33.7001,53146.0
2022-01-03 14:10:00,38.09,38.14,38.08,38.09,36611.0,33.7001,33.7444,33.6913,33.7001,36611.0
2022-01-03 14:15:00,38.09,38.13,38.08,38.11,29771.0,33.7001,33.7355,33.6913,33.7178,29771.0
2022-01-03 14:20:00,38.11,38.11,38.08,38.09,22135.0,33.7178,33.7178,33.6913,33.7001,22135.0
2022-01-03 14:25:00,38.09,38.11,38.07,38.11,43976.0,33.7001,33.7178,33.6825,33.7178,43976.0
2022-01-03 14:30:00,38.11,38.12,38.06,38.07,40787.0,33.7178,33.7267,33.6736,33.6825,40787.0
2022-01-03 14:35:00,38.07,38.09,38.03,38.05,51862.0,33.6825,33.7001,33.6471,33.6648,51862.0
2022-01-03 14:40:00,38.05,38.11,38.03,38.11,57926.0,33.6648,33.7178,33.6471,33.7178,57926.0
2022-01-03 14:45:00,38.1,38.11,38.06,38.09,68930.0,33.709,33.7178,33.6736,33.7001,68930.0
2022-01-03 14:50:00,38.09,38.13,38.09,38.12,39795.0,33.7001,33.7355,33.7001,33.7267,39795.0
2022-01-03 14:55:00,38.12,38.12,38.07,38.09,55396.0,33.7267,33.7267,33.6825,33.7001,55396.0
2022-01-03 15:00:00,38.09,38.13,38.03,38.08,57325.0,33.7001,33.7355,33.6471,33.6913,57325.0
2022-01-03 15:05:00,38.08,38.1,38.06,38.09,42985.0,33.6913,33.709,33.6736,33.7001,42985.0
2022-01-03 15:10:00,38.08,38.11,38.06,38.07,63093.0,33.6913,33.7178,33.6736,33.6825,63093.0
2022-01-03 15:15:00,38.07,38.13,38.05,38.13,56618.0,33.6825,33.7355,33.6648,33.7355,56618.0
2022-01-03 15:20:00,38.13,38.13,38.05,38.07,83504.0,33.7355,33.7355,33.6648,33.6825,83504.0
2022-01-03 15:25:00,38.07,38.08,38.03,38.05,90225.0,33.6825,33.6913,33.6471,33.6648,90225.0
2022-01-03 15:30:00,38.05,38.06,38.01,38.02,97992.0,33.6648,33.6736,33.6294,33.6382,97992.0
2022-01-03 15:35:00,38.03,38.04,38.0,38.02,116462.0,33.6471,33.6559,33.6205,33.6382,116462.0
2022-01-03 15:40:00,38.01,38.03,37.95,37.96,135481.0,33.6294,33.6471,33.5763,33.5851,135481.0
2022-01-03 15:45:00,37.96,37.98,37.92,37.98,185426.0,33.5851,33.6028,33.5497,33.6028,185426.0
2022-01-03 15:50:00,37.97,38.0,37.94,37.96,219064.0,33.594,33.6205,33.5674,33.5851,219064.0
2022-01-03 15:55:00,37.96,38.03,37.92,38.01,474995.0,33.5851,33.6471,33.5497,33.6294,474995.0
2022-01-04 09:30:00,38.45,38.98,38.38,38.9,368483.0,34.0187,34.4876,33.9567,34.4168,368483.0
2022-01-04 09:35:00,38.89,39.1,38.84,39.04,338170.0,34.4079,34.5937,34.3637,34.5407,338170.0
2022-01-04 09:40:00,39.04,39.11,38.95,39.08,257642.0,34.5407,34.6026,34.461,34.5761,257642.0
2022-01-04 09:45:00,39.08,39.25,39.01,39.21,158971.0,34.5761,34.7265,34.5141,34.6911,158971.0
2022-01-04 09:50:00,39.21,39.37,39.15,39.32,168796.0,34.6911,34.8326,34.638,34.7884,168796.0
2022-01-04 09:55:00,39.33,39.33,39.11,39.15,128096.0,34.7972,34.7972,34.6026,34.638,128096.0
2022-01-04 10:00:00,39.15,39.17,39.0,39.03,125394.0,34.638,34.6557,34.5053,34.5318,125394.0
2022-01-04 10:05:00,39.04,39.4,39.03,39.39,145188.0,34.5407,34.8592,34.5318,34.8503,145188.0
2022-01-04 10:10:00,39.38,39.43,39.25,39.33,145229.0,34.8415,34.8857,34.7265,34.7972,145229.0
2022-01-04 10:15:00,39.33,39.47,39.26,39.46,78441.0,34.7972,34.9211,34.7353,34.9123,78441.0
2022-01-04 10:20:00,39.46,39.49,39.36,39.42,99184.0,34.9123,34.9388,34.8238,34.8769,99184.0
2022-01-04 10:25:00,39.42,39.45,39.33,39.4,119149.0,34.8769,34.9034,34.7972,34.8592,119149.0
2022-01-04 10:30:00,39.4,39.44,39.37,39.42,100354.0,34.8592,34.8946,34.8326,34.8769,100354.0
2022-01-04 10:35:00,39.42,39.44,39.34,39.35,82876.0,34.8769,34.8946,34.8061,34.8149,82876.0
2022-01-04 10:40:00,39.35,39.43,39.31,39.32,101529.0,34.8149,34.8857,34.7795,34.7884,101529.0
2022-01-04 10:45:00,39.32,39.44,39.3,39.39,68290.0,34.7884,34.8946,34.7707,34.8503,68290.0
2022-01-04 10:50:00,39.39,39.42,39.34,39.42,56466.0,34.8503,34.8769,34.8061,34.8769,56466.0
2022-01-04 10:55:00,39.42,39.45,39.26,39.32,131586.0,34.8769,34.9034,34.7353,34.7884,131586.0
2022-01-04 11:00:00,39.33,39.33,39.15,39.16,107998.0,34.7972,34.7972,34.638,34.6468,107998.0
2022-01-04 11:05:00,39.18,39.29,39.16,39.29,51189.0,34.6645,34.7618,34.6468,34.7618,51189.0
2022-01-04 11:10:00,39.28,39.31,39.22,39.27,67662.0,34.753,34.7795,34.6999,34.7442,67662.0
2022-01-04 11:15:00,39.27,39.34,39.22,39.3,54258.0,34.7442,34.8061,34.6999,34.7707,54258.0
2022-01-04 11:20:00,39.31,39.34,39.23,39.27,45593.0,34.7795,34.8061,34.7088,34.7442,45593.0
2022-01-04 11:25:00,39.26,39.29,39.13,39.19,62950.0,34.7353,34.7618,34.6203,34.6734,62950.0
2022-01-04 11:30:00,39.19,39.2,39.06,39.12,74616.0,34.6734,34.6822,34.5584,34.6114,74616.0
2022-01-04 11:35:00,39.11,39.18,39.09,39.18,75249.0,34.6026,34.6645,34.5849,34.6645,75249.0
2022-01-04 11:40:00,39.18,39.22,39.14,39.21,51006.0,34.6645,34.6999,34.6291,34.6911,51006.0
2022-01-04 11:45:00,39.21,39.22,39.14,39.19,97572.0,34.6911,34.6999,34.6291,34.6734,97572.0
2022-01-04 11:50:00,39.19,39.22,39.17,39.19,53107.0,34.6734,34.6999,34.6557,34.6734,53107.0
2022-01-04 11:55:00,39.2,39.25,39.16,39.22,137069.0,34.6822,34.7265,34.6468,34.6999,137069.0
2022-01-04 12:00:00,39.22,39.36,39.21,39.36,49824.0,34.6999,34.8238,34.6911,34.8238,49824.0
2022-01-04 12:05:00,39.36,39.38,39.3,39.33,50647.0,34.8238,34.8415,34.7707,34.7972,50647.0
2022-01-04 12:10:00,39.33,39.38,39.31,39.35,63005.0,34.7972,34.8415,34.7795,34.8149,63005.0
2022-01-04 12:15:00,39.35,39.4,39.35,39.4,69607.0,34.8149,34.8592,34.8149,34.8592,69607.0
2022-01-04 12:20:00,39.4,39.44,39.37,39.4,175111.0,34.8592,34.8946,34.8326,34.8592,175111.0
2022-01-04 12:25:00,39.4,39.42,39.36,39.37,30183.0,34.8592,34.8769,34.8238,34.8326,30183.0
2022-01-04 12:30:00,39.36,39.36,39.3,39.35,54477.0,34.8238,34.8238,34.7707,34.8149,54477.0
2022-01-04 12:35:00,39.36,39.38,39.33,39.36,99919.0,34.8238,34.8415,34.7972,34.8238,99919.0
2022-01-04 12:40:00,39.36,39.38,39.32,39.34,44371.0,34.8238,34.8415,34.7884,34.8061,44371.0
2022-01-04 12:45:00,39.34,39.34,39.27,39.29,34990.0,34.8061,34.8061,34.7442,34.7618,34990.0
2022-01-04 12:50:00,39.3,39.31,39.25,39.27,45584.0,34.7707,34.7795,34.7265,34.7442,45584.0
2022-01-04 12:55:00,39.28,39.29,39.24,39.27,27907.0,34.753,34.7618,34.7176,34.7442,27907.0
2022-01-04 13:00:00,39.27,39.29,39.2,39.23,46481.0,34.7442,34.7618,34.6822,34.7088,46481.0
2022-01-04 13:05:00,39.22,39.25,39.21,39.23,68384.0,34.6999,34.7265,34.6911,34.7088,68384.0
2022-01-04 13:10:00,39.23,39.28,39.23,39.27,31632.0,34.7088,34.753,34.7088,34.7442,31632.0
2022-01-04 13:15:00,39.26,39.28,39.22,39.23,52284.0,34.7353,34.753,34.6999,34.7088,52284.0
2022-01-04 13:20:00,39.23,39.25,39.2,39.22,40651.0,34.7088,34.7265,34.6822,34.6999,40651.0
2022-01-04 13:25:00,39.22,39.27,39.18,39.19,50773.0,34.6999,34.7442,34.6645,34.6734,50773.0
2022-01-04 13:30:00,39.2,39.2,39.11,39.12,78097.0,34.6822,34.6822,34.6026,34.6114,78097.0
2022-01-04 13:35:00,39.12,39.18,39.12,39.13,60978.0,34.6114,34.6645,34.6114,34.6203,60978.0
2022-01-04 13:40:00,39.13,39.16,39.11,39.16,38548.0,34.6203,34.6468,34.6026,34.6468,38548.0
2022-01-04 13:45:00,39.16,39.21,39.16,39.19,125941.0,34.6468,34.6911,34.6468,34.6734,125941.0
2022-01-04 13:50:00,39.18,39.2,39.14,39.2,149310.0,34.6645,34.6822,34.6291,34.6822,149310.0
2022-01-04 13:55:00,39.19,39.21,39.14,39.16,46503.0,34.6734,34.6911,34.6291,34.6468,46503.0
2022-01-04 14:00:00,39.16,39.23,39.15,39.19,48616.0,34.6468,34.7088,34.638,34.6734,48616.0
2022-01-04 14:05:00,39.18,39.21,39.16,39.2,43310.0,34.6645,34.6911,34.6468,34.6822,43310.0
2022-01-04 14:10:00,39.19,39.23,39.18,39.21,60462.0,34.6734,34.7088,34.6645,34.6911,60462.0
2022-01-04 14:15:00,39.21,39.24,39.19,39.2,63018.0,34.6911,34.7176,34.6734,34.6822,63018.0
2022-01-04 14:20:00,39.19,39.23,39.18,39.21,53948.0,34.6734,34.7088,34.6645,34.6911,53948.0
2022-01-04 14:25:00,39.21,39.21,39.14,39.16,66915.0,34.6911,34.6911,34.6291,34.6468,66915.0
2022-01-04 14:30:00,39.16,39.24,39.16,39.22,82100.0,34.6468,34.7176,34.6468,34.6999,82100.0
2022-01-04 14:35:00,39.21,39.25,39.2,39.22,38218.0,34.6911,34.7265,34.6822,34.6999,38218.0
2022-01-04 14:40:00,39.22,39.23,39.16,39.21,67059.0,34.6999,34.7088,34.6468,34.6911,67059.0
2022-01-04 14:45:00,39.21,39.22,39.18,39.19,76938.0,34.6911,34.6999,34.6645,34.6734,76938.0
2022-01-04 14:50:00,39.19,39.22,39.18,39.22,64044.0,34.6734,34.6999,34.6645,34.6999,64044.0
2022-01-04 14:55:00,39.21,39.26,39.21,39.25,61938.0,34.6911,34.7353,34.6911,34.7265,61938.0
2022-01-04 15:00:00,39.24,39.27,39.22,39.23,52828.0,34.7176,34.7442,34.6999,34.7088,52828.0
2022-01-04 15:05:00,39.23,39.28,39.23,39.28,55711.0,34.7088,34.753,34.7088,34.753,55711.0
2022-01-04 15:10:00,39.27,39.33,39.27,39.3,55393.0,34.7442,34.7972,34.7442,34.7707,55393.0
2022-01-04 15:15:00,39.31,39.33,39.28,39.3,93497.0,34.7795,34.7972,34.753,34.7707,93497.0
2022-01-04 15:20:00,39.3,39.35,39.28,39.3,60785.0,34.7707,34.8149,34.753,34.7707,60785.0
2022-01-04 15:25:00,39.3,39.31,39.25,39.26,84482.0,34.7707,34.7795,34.7265,34.7353,84482.0
2022-01-04 15:30:00,39.26,39.27,39.22,39.24,99437.0,34.7353,34.7442,34.6999,34.7176,99437.0
2022-01-04 15:35:00,39.23,39.27,39.19,39.2,121215.0,34.7088,34.7442,34.6734,34.6822,121215.0
2022-01-04 15:40:00,39.2,39.26,39.19,39.26,107381.0,34.6822,34.7353,34.6734,34.7353,107381.0
2022-01-04 15:45:00,39.26,39.32,39.25,39.28,121151.0,34.7353,34.7884,34.7265,34.753,121151.0
2022-01-04 15:50:00,39.29,39.31,39.25,39.25,237885.0,34.7618,34.7795,34.7265,34.7265,237885.0
2022-01-04 15:55:00,39.24,39.26,39.19,39.22,442908.0,34.7176,34.7353,34.6734,34.6999,442908.0
2022-01-05 09:30:00,39.23,39.61,39.2,39.37,287234.0,34.7088,35.045,34.6822,34.8326,287234.0
2022-01-05 09:35:00,39.36,39.4,39.16,39.17,134563.0,34.8238,34.8592,34.6468,34.6557,134563.0
2022-01-05 09:40:00,39.16,39.37,39.16,39.26,87390.0,34.6468,34.8326,34.6468,34.7353,87390.0
2022-01-05 09:45:00,39.27,39.31,39.1,39.23,90442.0,34.7442,34.7795,34.5937,34.7088,90442.0
2022-01-05 09:50:00,39.23,39.39,39.21,39.3,75733.0,34.7088,34.8503,34.6911,34.7707,75733.0
2022-01-05 09:55:00,39.3,39.36,39.23,39.32,68154.0,34.7707,34.8238,34.7088,34.7884,68154.0
2022-01-05 10:00:00,39.32,39.36,39.27,39.35,79784.0,34.7884,34.8238,34.7442,34.8149,79784.0
2022-01-05 10:05:00,39.35,39.44,39.31,39.39,72895.0,34.8149,34.8946,34.7795,34.8503,72895.0
2022-01-05 10:10:00,39.38,39.41,39.32,39.33,81762.0,34.8415,34.868,34.7884,34.7972,81762.0
2022-01-05 10:15:00,39.33,39.42,39.31,39.36,123333.0,34.7972,34.8769,34.7795,34.8238,123333.0
2022-01-05 10:20:00,39.37,39.41,39.29,39.32,121177.0,34.8326,34.868,34.7618,34.7884,121177.0
2022-01-05 10:25:00,39.32,39.36,39.23,39.32,81016.0,34.7884,34.8238,34.7088,34.7884,81016.0
2022-01-05 10:30:00,39.32,39.45,39.27,39.36,125529.0,34.7884,34.9034,34.7442,34.8238,125529.0
2022-01-05 10:35:00,39.37,39.37,39.28,39.33,152244.0,34.8326,34.8326,34.753,34.7972,152244.0
2022-01-05 10:40:00,39.33,39.39,39.28,39.34,155083.0,34.7972,34.8503,34.753,34.8061,155083.0
2022-01-05 10:45:00,39.34,39.37,39.28,39.36,163834.0,34.8061,34.8326,34.753,34.8238,163834.0
2022-01-05 10:50:00,39.35,39.38,39.26,39.28,145917.0,34.8149,34.8415,34.7353,34.753,145917.0
2022-01-05 10:55:00,39.27,39.29,39.15,39.24,86559.0,34.7442,34.7618,34.638,34.7176,86559.0
2022-01-05 11:00:00,39.24,39.31,39.19,39.2,81914.0,34.7176,34.7795,34.6734,34.6822,81914.0
2022-01-05 11:05:00,39.21,39.24,39.12,39.18,48620.0,34.6911,34.7176,34.6114,34.6645,48620.0
2022-01-05 11:10:00,39.18,39.24,39.14,39.23,105150.0,34.6645,34.7176,34.6291,34.7088,105150.0
2022-01-05 11:15:00,39.23,39.29,39.21,39.29,73483.0,34.7088,34.7618,34.6911,34.7618,73483.0
2022-01-05 11:20:00,39.3,39.34,39.28,39.3,51035.0,34.7707,34.8061,34.753,34.7707,51035.0
2022-01-05 11:25:00,39.3,39.36,39.3,39.34,88581.0,34.7707,34.8238,34.7707,34.8061,88581.0
2022-01-05 11:30:00,39.34,39.4,39.32,39.37,116458.0,34.8061,34.8592,34.7884,34.8326,116458.0
2022-01-05 11:35:00,39.37,39.45,39.36,39.43,106717.0,34.8326,34.9034,34.8238,34.8857,106717.0
2022-01-05 11:40:00,39.43,39.5,39.42,39.45,192192.0,34.8857,34.9476,34.8769,34.9034,192192.0
2022-01-05 11:45:00,39.45,39.52,39.43,39.52,174619.0,34.9034,34.9653,34.8857,34.9653,174619.0
2022-01-05 11:50:00,39.52,39.57,39.47,39.57,56739.0,34.9653,35.0096,34.9211,35.0096,56739.0
2022-01-05 11:55:00,39.57,39.58,39.51,39.54,71860.0,35.0096,35.0184,34.9565,34.983,71860.0
2022-01-05 12:00:00,39.53,39.55,39.37,39.41,216896.0,34.9742,34.9919,34.8326,34.868,216896.0
2022-01-05 12:05:00,39.41,39.42,39.37,39.39,65501.0,34.868,34.8769,34.8326,34.8503,65501.0
2022-01-05 12:10:00,39.38,39.49,39.37,39.47,117055.0,34.8415,34.9388,34.8326,34.9211,117055.0
2022-01-05 12:15:00,39.47,39.52,39.45,39.5,207082.0,34.9211,34.9653,34.9034,34.9476,207082.0
2022-01-05 12:20:00,39.49,39.51,39.46,39.5,53390.0,34.9388,34.9565,34.9123,34.9476,53390.0
2022-01-05 12:25:00,39.5,39.55,39.48,39.54,94811.0,34.9476,34.9919,34.93,34.983,94811.0
2022-01-05 12:30:00,39.54,39.58,39.5,39.58,37588.0,34.983,35.0184,34.9476,35.0184,37588.0
2022-01-05 12:35:00,39.58,39.59,39.5,39.54,75116.0,35.0184,35.0273,34.9476,34.983,75116.0
2022-01-05 12:40:00,39.54,39.65,39.53,39.63,64888.0,34.983,35.0804,34.9742,35.0627,64888.0
2022-01-05 12:45:00,39.63,39.64,39.55,39.55,37468.0,35.0627,35.0715,34.9919,34.9919,37468.0
2022-01-05 12:50:00,39.55,39.61,39.52,39.59,58421.0,34.9919,35.045,34.9653,35.0273,58421.0
2022-01-05 12:55:00,39.6,39.62,39.57,39.59,35334.0,35.0361,35.0538,35.0096,35.0273,35334.0
2022-01-05 13:00:00,39.59,39.62,39.56,39.62,37587.0,35.0273,35.0538,35.0007,35.0538,37587.0
2022-01-05 13:05:00,39.62,39.62,39.55,39.56,47728.0,35.0538,35.0538,34.9919,35.0007,47728.0
2022-01-05 13:10:00,39.56,39.57,39.52,39.54,44658.0,35.0007,35.0096,34.9653,34.983,44658.0
2022-01-05 13:15:00,39.54,39.55,39.47,39.5,217324.0,34.983,34.9919,34.9211,34.9476,217324.0
2022-01-05 13:20:00,39.49,39.54,39.48,39.49,168250.0,34.9388,34.983,34.93,34.9388,168250.0
2022-01-05 13:25:00,39.48,39.49,39.42,39.46,55260.0,34.93,34.9388,34.8769,34.9123,55260.0
2022-01-05 13:30:00,39.46,39.5,39.39,39.4,50372.0,34.9123,34.9476,34.8503,34.8592,50372.0
2022-01-05 13:35:00,39.4,39.47,39.4,39.46,272490.0,34.8592,34.9211,34.8592,34.9123,272490.0
2022-01-05 13:40:00,39.46,39.52,39.45,39.51,71754.0,34.9123,34.9653,34.9034,34.9565,71754.0
2022-01-05 13:45:00,39.5,39.56,39.5,39.56,39495.0,34.9476,35.0007,34.9476,35.0007,39495.0
2022-01-05 13:50:00,39.57,39.61,39.55,39.59,34070.0,35.0096,35.045,34.9919,35.0273,34070.0
2022-01-05 13:55:00,39.59,39.62,39.57,39.59,33529.0,35.0273,35.0538,35.0096,35.0273,33529.0
2022-01-05 14:00:00,39.59,39.62,39.43,39.45,87356.0,35.0273,35.0538,34.8857,34.9034,87356.0
2022-01-05 14:05:00,39.45,39.48,39.38,39.43,65092.0,34.9034,34.93,34.8415,34.8857,65092.0
2022-01-05 14:10:00,39.43,39.44,39.31,39.36,69130.0,34.8857,34.8946,34.7795,34.8238,69130.0
2022-01-05 14:15:00,39.36,39.41,39.3,39.33,51585.0,34.8238,34.868,34.7707,34.7972,51585.0
2022-01-05 14:20:00,39.33,39.37,39.31,39.34,64711.0,34.7972,34.8326,34.7795,34.8061,64711.0
2022-01-05 14:25:00,39.34,39.38,39.27,39.27,103516.0,34.8061,34.8415,34.7442,34.7442,103516.0
2022-01-05 14:30:00,39.27,39.33,39.26,39.27,51277.0,34.7442,34.7972,34.7353,34.7442,51277.0
2022-01-05 14:35:00,39.27,39.34,39.25,39.28,59285.0,34.7442,34.8061,34.7265,34.753,59285.0
2022-01-05 14:40:00,39.29,39.29,39.14,39.16,54183.0,34.7618,34.7618,34.6291,34.6468,54183.0
2022-01-05 14:45:00,39.17,39.2,39.13,39.18,107205.0,34.6557,34.6822,34.6203,34.6645,107205.0
2022-01-05 14:50:00,39.17,39.21,39.14,39.18,61619.0,34.6557,34.6911,34.6291,34.6645,61619.0
2022-01-05 14:55:00,39.18,39.19,39.12,39.14,65058.0,34.6645,34.6734,34.6114,34.6291,65058.0
2022-01-05 15:00:00,39.14,39.15,39.03,39.05,79304.0,34.6291,34.638,34.5318,34.5495,79304.0
2022-01-05 15:05:00,39.04,39.06,38.92,39.02,71913.0,34.5407,34.5584,34.4345,34.523,71913.0
2022-01-05 15:10:00,39.02,39.1,38.99,39.07,75614.0,34.523,34.5937,34.4964,34.5672,75614.0
2022-01-05 15:15:00,39.07,39.11,39.02,39.1,68581.0,34.5672,34.6026,34.523,34.5937,68581.0
2022-01-05 15:20:00,39.1,39.13,39.06,39.08,82958.0,34.5937,34.6203,34.5584,34.5761,82958.0
2022-01-05 15:25:00,39.08,39.08,39.01,39.04,77783.0,34.5761,34.5761,34.5141,34.5407,77783.0
2022-01-05 15:30:00,39.03,39.04,38.94,38.97,85926.0,34.5318,34.5407,34.4522,34.4787,85926.0
2022-01-05 15:35:00,38.97,39.05,38.92,38.98,138418.0,34.4787,34.5495,34.4345,34.4876,138418.0
2022-01-05 15:40:00,38.98,39.02,38.94,38.96,125043.0,34.4876,34.523,34.4522,34.4699,125043.0
2022-01-05 15:45:00,38.95,38.96,38.9,38.9,135072.0,34.461,34.4699,34.4168,34.4168,135072.0
2022-01-05 15:50:00,38.91,39.0,38.86,38.97,284631.0,34.4256,34.5053,34.3814,34.4787,284631.0
2022-01-05 15:55:00,38.97,38.97,38.87,38.9,715424.0,34.4787,34.4787,34.3903,34.4168,715424.0
2022-01-06 09:30:00,38.6,38.86,38.23,38.38,488931.0,34.1514,34.3814,33.824,33.9567,488931.0
2022-01-06 09:35:00,38.37,38.51,38.24,38.5,140854.0,33.9479,34.0717,33.8329,34.0629,140854.0
2022-01-06 09:40:00,38.51,38.75,38.5,38.69,94548.0,34.0717,34.2841,34.0629,34.231,94548.0
2022-01-06 09:45:00,38.69,38.77,38.59,38.76,74546.0,34.231,34.3018,34.1425,34.2929,74546.0
2022-01-06 09:50:00,38.76,38.77,38.58,38.59,55832.0,34.2929,34.3018,34.1337,34.1425,55832.0
2022-01-06 09:55:00,38.58,38.62,38.46,38.54,49899.0,34.1337,34.1691,34.0275,34.0983,49899.0
2022-01-06 10:00:00,38.54,38.59,38.48,38.52,71781.0,34.0983,34.1425,34.0452,34.0806,71781.0
2022-01-06 10:05:00,38.52,38.56,38.46,38.5,121913.0,34.0806,34.116,34.0275,34.0629,121913.0
2022-01-06 10:10:00,38.5,38.53,38.4,38.41,77613.0,34.0629,34.0894,33.9744,33.9833,77613.0
2022-01-06 10:15:00,38.41,38.45,38.21,38.22,97467.0,33.9833,34.0187,33.8063,33.8152,97467.0
2022-01-06 10:20:00,38.22,38.4,38.21,38.39,37288.0,33.8152,33.9744,33.8063,33.9656,37288.0
2022-01-06 10:25:00,38.39,38.46,38.39,38.39,48304.0,33.9656,34.0275,33.9656,33.9656,48304.0
2022-01-06 10:30:00,38.4,38.61,38.4,38.55,60488.0,33.9744,34.1602,33.9744,34.1071,60488.0
2022-01-06 10:35:00,38.55,38.67,38.53,38.65,49742.0,34.1071,34.2133,34.0894,34.1956,49742.0
2022-01-06 10:40:00,38.66,38.75,38.65,38.67,55552.0,34.2045,34.2841,34.1956,34.2133,55552.0
2022-01-06 10:45:00,38.68,38.69,38.5,38.51,57291.0,34.2222,34.231,34.0629,34.0717,57291.0
2022-01-06 10:50:00,38.52,38.52,38.31,38.35,94354.0,34.0806,34.0806,33.8948,33.9302,94354.0
2022-01-06 10:55:00,38.35,38.46,38.27,38.3,151582.0,33.9302,34.0275,33.8594,33.8859,151582.0
2022-01-06 11:00:00,38.3,38.32,38.18,38.29,70934.0,33.8859,33.9036,33.7798,33.8771,70934.0
2022-01-06 11:05:00,38.29,38.3,38.21,38.25,57878.0,33.8771,33.8859,33.8063,33.8417,57878.0
2022-01-06 11:10:00,38.25,38.27,38.21,38.23,64150.0,33.8417,33.8594,33.8063,33.824,64150.0
2022-01-06 11:15:00,38.23,38.33,38.21,38.23,82141.0,33.824,33.9125,33.8063,33.824,82141.0
2022-01-06 11:20:00,38.23,38.38,38.17,38.38,65916.0,33.824,33.9567,33.7709,33.9567,65916.0
2022-01-06 11:25:00,38.38,38.39,38.28,38.28,32672.0,33.9567,33.9656,33.8683,33.8683,32672.0
2022-01-06 11:30:00,38.29,38.34,38.2,38.34,178696.0,33.8771,33.9213,33.7975,33.9213,178696.0
2022-01-06 11:35:00,38.34,38.42,38.33,38.39,177643.0,33.9213,33.9921,33.9125,33.9656,177643.0
2022-01-06 11:40:00,38.39,38.42,38.35,38.41,36399.0,33.9656,33.9921,33.9302,33.9833,36399.0
2022-01-06 11:45:00,38.41,38.49,38.38,38.48,41545.0,33.9833,34.054,33.9567,34.0452,41545.0
2022-01-06 11:50:00,38.48,38.52,38.43,38.48,32262.0,34.0452,34.0806,34.001,34.0452,32262.0
2022-01-06 11:55:00,38.47,38.57,38.45,38.57,38177.0,34.0364,34.1248,34.0187,34.1248,38177.0
2022-01-06 12:00:00,38.54,38.56,38.52,38.54,25552.0,34.0983,34.116,34.0806,34.0983,25552.0
2022-01-06 12:05:00,38.54,38.64,38.52,38.64,31307.0,34.0983,34.1868,34.0806,34.1868,31307.0
2022-01-06 12:10:00,38.64,38.67,38.62,38.63,28792.0,34.1868,34.2133,34.1691,34.1779,28792.0
2022-01-06 12:15:00,38.63,38.67,38.62,38.66,30637.0,34.1779,34.2133,34.1691,34.2045,30637.0
2022-01-06 12:20:00,38.66,38.71,38.64,38.65,33160.0,34.2045,34.2487,34.1868,34.1956,33160.0
2022-01-06 12:25:00,38.65,38.7,38.65,38.68,31796.0,34.1956,34.2398,34.1956,34.2222,31796.0
2022-01-06 12:30:00,38.68,38.71,38.67,38.7,34027.0,34.2222,34.2487,34.2133,34.2398,34027.0
2022-01-06 12:35:00,38.7,38.75,38.68,38.7,50653.0,34.2398,34.2841,34.2222,34.2398,50653.0
2022-01-06 12:40:00,38.7,38.79,38.69,38.78,39239.0,34.2398,34.3195,34.231,34.3106,39239.0
2022-01-06 12:45:00,38.79,38.8,38.75,38.78,55255.0,34.3195,34.3283,34.2841,34.3106,55255.0
2022-01-06 12:50:00,38.78,38.84,38.75,38.84,38857.0,34.3106,34.3637,34.2841,34.3637,38857.0
2022-01-06 12:55:00,38.84,38.85,38.76,38.78,64987.0,34.3637,34.3726,34.2929,34.3106,64987.0
2022-01-06 13:00:00,38.79,38.81,38.76,38.8,37887.0,34.3195,34.3372,34.2929,34.3283,37887.0
2022-01-06 13:05:00,38.8,38.81,38.74,38.77,36977.0,34.3283,34.3372,34.2752,34.3018,36977.0
2022-01-06 13:10:00,38.77,38.8,38.74,38.75,34180.0,34.3018,34.3283,34.2752,34.2841,34180.0
2022-01-06 13:15:00,38.75,38.79,38.71,38.77,53411.0,34.2841,34.3195,34.2487,34.3018,53411.0
2022-01-06 13:20:00,38.77,38.78,38.74,38.77,23103.0,34.3018,34.3106,34.2752,34.3018,23103.0
2022-01-06 13:25:00,38.77,38.78,38.71,38.73,264067.0,34.3018,34.3106,34.2487,34.2664,264067.0
2022-01-06 13:30:00,38.75,38.76,38.7,38.74,29859.0,34.2841,34.2929,34.2398,34.2752,29859.0
2022-01-06 13:35:00,38.75,38.78,38.72,38.75,99069.0,34.2841,34.3106,34.2575,34.2841,99069.0
2022-01-06 13:40:00,38.74,38.77,38.72,38.76,32164.0,34.2752,34.3018,34.2575,34.2929,32164.0
2022-01-06 13:45:00,38.76,38.77,38.71,38.73,66615.0,34.2929,34.3018,34.2487,34.2664,66615.0
2022-01-06 13:50:00,38.73,38.79,38.72,38.79,84705.0,34.2664,34.3195,34.2575,34.3195,84705.0
2022-01-06 13:55:00,38.79,38.8,38.73,38.79,45995.0,34.3195,34.3283,34.2664,34.3195,45995.0
2022-01-06 14:00:00,38.78,38.81,38.76,38.77,210156.0,34.3106,34.3372,34.2929,34.3018,210156.0
2022-01-06 14:05:00,38.77,38.78,38.71,38.76,38168.0,34.3018,34.3106,34.2487,34.2929,38168.0
2022-01-06 14:10:00,38.76,38.83,38.75,38.78,77673.0,34.2929,34.3549,34.2841,34.3106,77673.0
2022-01-06 14:15:00,38.78,38.83,38.78,38.8,78202.0,34.3106,34.3549,34.3106,34.3283,78202.0
2022-01-06 14:20:00,38.8,38.83,38.76,38.83,29901.0,34.3283,34.3549,34.2929,34.3549,29901.0
2022-01-06 14:25:00,38.83,38.87,38.81,38.85,36981.0,34.3549,34.3903,34.3372,34.3726,36981.0
2022-01-06 14:30:00,38.85,38.88,38.82,38.84,39326.0,34.3726,34.3991,34.346,34.3637,39326.0
2022-01-06 14:35:00,38.84,38.9,38.83,38.9,37656.0,34.3637,34.4168,34.3549,34.4168,37656.0
2022-01-06 14:40:00,38.9,38.91,38.86,38.88,36864.0,34.4168,34.4256,34.3814,34.3991,36864.0
2022-01-06 14:45:00,38.88,38.92,38.86,38.9,32872.0,34.3991,34.4345,34.3814,34.4168,32872.0
2022-01-06 14:50:00,38.9,38.91,38.88,38.91,86091.0,34.4168,34.4256,34.3991,34.4256,86091.0
2022-01-06 14:55:00,38.91,38.94,38.89,38.9,28270.0,34.4256,34.4522,34.4079,34.4168,28270.0
2022-01-06 15:00:00,38.9,38.94,38.9,38.94,35561.0,34.4168,34.4522,34.4168,34.4522,35561.0
2022-01-06 15:05:00,38.94,38.96,38.89,38.9,33266.0,34.4522,34.4699,34.4079,34.4168,33266.0
2022-01-06 15:10:00,38.89,38.92,38.84,38.84,31756.0,34.4079,34.4345,34.3637,34.3637,31756.0
2022-01-06 15:15:00,38.84,38.86,38.77,38.8,37556.0,34.3637,34.3814,34.3018,34.3283,37556.0
2022-01-06 15:20:00,38.8,38.81,38.75,38.77,71258.0,34.3283,34.3372,34.2841,34.3018,71258.0
2022-01-06 15:25:00,38.78,38.83,38.77,38.83,45213.0,34.3106,34.3549,34.3018,34.3549,45213.0
2022-01-06 15:30:00,38.82,38.82,38.72,38.73,160220.0,34.346,34.346,34.2575,34.2664,160220.0
2022-01-06 15:35:00,38.73,38.77,38.72,38.73,74618.0,34.2664,34.3018,34.2575,34.2664,74618.0
2022-01-06 15:40:00,38.74,38.76,38.71,38.75,100296.0,34.2752,34.2929,34.2487,34.2841,100296.0
2022-01-06 15:45:00,38.75,38.76,38.68,38.69,99120.0,34.2841,34.2929,34.2222,34.231,99120.0
2022-01-06 15:50:00,38.69,38.74,38.67,38.7,161378.0,34.231,34.2752,34.2133,34.2398,161378.0
2022-01-06 15:55:00,38.7,38.77,38.66,38.69,638348.0,34.2398,34.3018,34.2045,34.231,638348.0
2022-01-07 09:30:00,38.9,39.02,38.65,38.97,265742.0,34.4168,34.523,34.1956,34.4787,265742.0
2022-01-07 09:35:00,38.96,39.01,38.86,38.94,54537.0,34.4699,34.5141,34.3814,34.4522,54537.0
2022-01-07 09:40:00,38.94,38.95,38.64,38.83,71492.0,34.4522,34.461,34.1868,34.3549,71492.0
2022-01-07 09:45:00,38.83,38.88,38.76,38.83,58163.0,34.3549,34.3991,34.2929,34.3549,58163.0
2022-01-07 09:50:00,38.83,38.84,38.76,38.79,58806.0,34.3549,34.3637,34.2929,34.3195,58806.0
2022-01-07 09:55:00,38.79,38.88,38.78,38.87,70810.0,34.3195,34.3991,34.3106,34.3903,70810.0
2022-01-07 10:00:00,38.87,39.0,38.82,38.99,64037.0,34.3903,34.5053,34.346,34.4964,64037.0
2022-01-07 10:05:00,38.98,39.01,38.83,38.84,99920.0,34.4876,34.5141,34.3549,34.3637,99920.0
2022-01-07 10:10:00,38.84,38.85,38.78,38.81,53315.0,34.3637,34.3726,34.3106,34.3372,53315.0
2022-01-07 10:15:00,38.81,38.81,38.66,38.67,60458.0,34.3372,34.3372,34.2045,34.2133,60458.0
2022-01-07 10:20:00,38.67,38.71,38.64,38.66,63243.0,34.2133,34.2487,34.1868,34.2045,63243.0
2022-01-07 10:25:00,38.66,38.76,38.66,38.67,84080.0,34.2045,34.2929,34.2045,34.2133,84080.0
2022-01-07 10:30:00,38.67,38.7,38.61,38.63,67496.0,34.2133,34.2398,34.1602,34.1779,67496.0
2022-01-07 10:35:00,38.62,38.65,38.57,38.58,81666.0,34.1691,34.1956,34.1248,34.1337,81666.0
2022-01-07 10:40:00,38.58,38.64,38.56,38.58,46175.0,34.1337,34.1868,34.116,34.1337,46175.0
2022-01-07 10:45:00,38.57,38.6,38.48,38.5,58289.0,34.1248,34.1514,34.0452,34.0629,58289.0
2022-01-07 10:50:00,38.49,38.49,38.41,38.45,43814.0,34.054,34.054,33.9833,34.0187,43814.0
2022-01-07 10:55:00,38.46,38.53,38.44,38.51,41419.0,34.0275,34.0894,34.0098,34.0717,41419.0
2022-01-07 11:00:00,38.5,38.54,38.46,38.49,42889.0,34.0629,34.0983,34.0275,34.054,42889.0
2022-01-07 11:05:00,38.48,38.55,38.48,38.52,30765.0,34.0452,34.1071,34.0452,34.0806,30765.0
2022-01-07 11:10:00,38.52,38.52,38.44,38.47,48312.0,34.0806,34.0806,34.0098,34.0364,48312.0
2022-01-07 11:15:00,38.46,38.5,38.4,38.44,58865.0,34.0275,34.0629,33.9744,34.0098,58865.0
2022-01-07 11:20:00,38.44,38.51,38.43,38.48,78490.0,34.0098,34.0717,34.001,34.0452,78490.0
2022-01-07 11:25:00,38.48,38.61,38.46,38.61,53848.0,34.0452,34.1602,34.0275,34.1602,53848.0
2022-01-07 11:30:00,38.6,38.64,38.58,38.61,32421.0,34.1514,34.1868,34.1337,34.1602,32421.0
2022-01-07 11:35:00,38.61,38.65,38.58,38.63,32796.0,34.1602,34.1956,34.1337,34.1779,32796.0
2022-01-07 11:40:00,38.64,38.72,38.63,38.66,29263.0,34.1868,34.2575,34.1779,34.2045,29263.0
2022-01-07 11:45:00,38.67,38.67,38.63,38.67,34461.0,34.2133,34.2133,34.1779,34.2133,34461.0
2022-01-07 11:50:00,38.68,38.76,38.67,38.76,49364.0,34.2222,34.2929,34.2133,34.2929,49364.0
2022-01-07 11:55:00,38.76,38.78,38.71,38.71,56752.0,34.2929,34.3106,34.2487,34.2487,56752.0
2022-01-07 12:00:00,38.72,38.72,38.64,38.68,58815.0,34.2575,34.2575,34.1868,34.2222,58815.0
2022-01-07 12:05:00,38.68,38.72,38.67,38.68,31865.0,34.2222,34.2575,34.2133,34.2222,31865.0
2022-01-07 12:10:00,38.69,38.73,38.69,38.73,55927.0,34.231,34.2664,34.231,34.2664,55927.0
2022-01-07 12:15:00,38.73,38.74,38.65,38.65,60996.0,34.2664,34.2752,34.1956,34.1956,60996.0
2022-01-07 12:20:00,38.64,38.64,38.57,38.58,45798.0,34.1868,34.1868,34.1248,34.1337,45798.0
2022-01-07 12:25:00,38.57,38.62,38.56,38.61,51165.0,34.1248,34.1691,34.116,34.1602,51165.0
2022-01-07 12:30:00,38.6,38.63,38.57,38.59,51882.0,34.1514,34.1779,34.1248,34.1425,51882.0
2022-01-07 12:35:00,38.59,38.62,38.57,38.57,65977.0,34.1425,34.1691,34.1248,34.1248,65977.0
2022-01-07 12:40:00,38.57,38.59,38.56,38.57,34245.0,34.1248,34.1425,34.116,34.1248,34245.0
2022-01-07 12:45:00,38.56,38.59,38.55,38.58,41915.0,34.116,34.1425,34.1071,34.1337,41915.0
2022-01-07 12:50:00,38.57,38.62,38.56,38.6,113540.0,34.1248,34.1691,34.116,34.1514,113540.0
2022-01-07 12:55:00,38.61,38.61,38.57,38.59,67054.0,34.1602,34.1602,34.1248,34.1425,67054.0
2022-01-07 13:00:00,38.59,38.6,38.55,38.59,73365.0,34.1425,34.1514,34.1071,34.1425,73365.0
2022-01-07 13:05:00,38.59,38.6,38.58,38.6,54323.0,34.1425,34.1514,34.1337,34.1514,54323.0
2022-01-07 13:10:00,38.59,38.71,38.58,38.71,118562.0,34.1425,34.2487,34.1337,34.2487,118562.0
2022-01-07 13:15:00,38.71,38.74,38.64,38.66,39512.0,34.2487,34.2752,34.1868,34.2045,39512.0
2022-01-07 13:20:00,38.66,38.7,38.61,38.67,40544.0,34.2045,34.2398,34.1602,34.2133,40544.0
2022-01-07 13:25:00,38.68,38.69,38.65,38.66,15057.0,34.2222,34.231,34.1956,34.2045,15057.0
2022-01-07 13:30:00,38.67,38.7,38.66,38.7,33749.0,34.2133,34.2398,34.2045,34.2398,33749.0
2022-01-07 13:35:00,38.69,38.7,38.63,38.64,62487.0,34.231,34.2398,34.1779,34.1868,62487.0
2022-01-07 13:40:00,38.63,38.69,38.63,38.66,115560.0,34.1779,34.231,34.1779,34.2045,115560.0
2022-01-07 13:45:00,38.66,38.68,38.64,38.67,32773.0,34.2045,34.2222,34.1868,34.2133,32773.0
2022-01-07 13:50:00,38.67,38.72,38.64,38.66,81125.0,34.2133,34.2575,34.1868,34.2045,81125.0
2022-01-07 13:55:00,38.67,38.7,38.65,38.69,42165.0,34.2133,34.2398,34.1956,34.231,42165.0
2022-01-07 14:00:00,38.7,38.71,38.66,38.66,58174.0,34.2398,34.2487,34.2045,34.2045,58174.0
2022-01-07 14:05:00,38.66,38.7,38.64,38.66,61702.0,34.2045,34.2398,34.1868,34.2045,61702.0
2022-01-07 14:10:00,38.66,38.69,38.66,38.68,56015.0,34.2045,34.231,34.2045,34.2222,56015.0
2022-01-07 14:15:00,38.68,38.7,38.66,38.68,84883.0,34.2222,34.2398,34.2045,34.2222,84883.0
2022-01-07 14:20:00,38.67,38.67,38.6,38.62,37480.0,34.2133,34.2133,34.1514,34.1691,37480.0
2022-01-07 14:25:00,38.61,38.61,38.57,38.61,31782.0,34.1602,34.1602,34.1248,34.1602,31782.0
2022-01-07 14:30:00,38.61,38.62,38.59,38.62,52231.0,34.1602,34.1691,34.1425,34.1691,52231.0
2022-01-07 14:35:00,38.62,38.66,38.6,38.64,75239.0,34.1691,34.2045,34.1514,34.1868,75239.0
2022-01-07 14:40:00,38.64,38.72,38.62,38.65,116105.0,34.1868,34.2575,34.1691,34.1956,116105.0
2022-01-07 14:45:00,38.65,38.69,38.62,38.64,41876.0,34.1956,34.231,34.1691,34.1868,41876.0
2022-01-07 14:50:00,38.65,38.7,38.64,38.68,39171.0,34.1956,34.2398,34.1868,34.2222,39171.0
2022-01-07 14:55:00,38.68,38.7,38.64,38.66,56161.0,34.2222,34.2398,34.1868,34.2045,56161.0
2022-01-07 15:00:00,38.66,38.69,38.66,38.68,66444.0,34.2045,34.231,34.2045,34.2222,66444.0
2022-01-07 15:05:00,38.69,38.72,38.66,38.67,114789.0,34.231,34.2575,34.2045,34.2133,114789.0
2022-01-07 15:10:00,38.68,38.75,38.66,38.68,99341.0,34.2222,34.2841,34.2045,34.2222,99341.0
2022-01-07 15:15:00,38.68,38.71,38.66,38.7,85409.0,34.2222,34.2487,34.2045,34.2398,85409.0
2022-01-07 15:20:00,38.7,38.71,38.66,38.66,86275.0,34.2398,34.2487,34.2045,34.2045,86275.0
2022-01-07 15:25:00,38.66,38.69,38.64,38.67,82306.0,34.2045,34.231,34.1868,34.2133,82306.0
2022-01-07 15:30:00,38.66,38.68,38.61,38.65,91249.0,34.2045,34.2222,34.1602,34.1956,91249.0
2022-01-07 15:35:00,38.65,38.71,38.63,38.67,93773.0,34.1956,34.2487,34.1779,34.2133,93773.0
2022-01-07 15:40:00,38.68,38.69,38.64,38.65,125075.0,34.2222,34.231,34.1868,34.1956,125075.0
2022-01-07 15:45:00,38.64,38.7,38.62,38.65,119928.0,34.1868,34.2398,34.1691,34.1956,119928.0
2022-01-07 15:50:00,38.65,38.69,38.61,38.62,186294.0,34.1956,34.231,34.1602,34.1691,186294.0
2022-01-07 15:55:00,38.62,38.68,38.6,38.64,439736.0,34.1691,34.2222,34.1514,34.1868,439736.0
2022-01-10 09:30:00,38.59,38.84,38.47,38.78,392408.0,34.1425,34.3637,34.0364,34.3106,392408.0
2022-01-10 09:35:00,38.77,38.8,38.64,38.72,83591.0,34.3018,34.3283,34.1868,34.2575,83591.0
2022-01-10 09:40:00,38.72,38.74,38.63,38.65,145097.0,34.2575,34.2752,34.1779,34.1956,145097.0
2022-01-10 09:45:00,38.64,38.79,38.47,38.49,112031.0,34.1868,34.3195,34.0364,34.054,112031.0
2022-01-10 09:50:00,38.49,38.58,38.45,38.47,87173.0,34.054,34.1337,34.0187,34.0364,87173.0
2022-01-10 09:55:00,38.47,38.52,38.36,38.36,91758.0,34.0364,34.0806,33.939,33.939,91758.0
2022-01-10 10:00:00,38.35,38.4,38.22,38.23,117911.0,33.9302,33.9744,33.8152,33.824,117911.0
2022-01-10 10:05:00,38.23,38.44,38.21,38.43,340304.0,33.824,34.0098,33.8063,34.001,340304.0
2022-01-10 10:10:00,38.43,38.43,38.23,38.29,131084.0,34.001,34.001,33.824,33.8771,131084.0
2022-01-10 10:15:00,38.28,38.34,38.13,38.17,89258.0,33.8683,33.9213,33.7355,33.7709,89258.0
2022-01-10 10:20:00,38.17,38.33,38.17,38.33,45803.0,33.7709,33.9125,33.7709,33.9125,45803.0
2022-01-10 10:25:00,38.32,38.37,38.24,38.28,153906.0,33.9036,33.9479,33.8329,33.8683,153906.0
2022-01-10 10:30:00,38.29,38.41,38.2,38.4,114262.0,33.8771,33.9833,33.7975,33.9744,114262.0
2022-01-10 10:35:00,38.4,38.4,38.27,38.28,52884.0,33.9744,33.9744,33.8594,33.8683,52884.0
2022-01-10 10:40:00,38.28,38.29,38.12,38.15,50878.0,33.8683,33.8771,33.7267,33.7532,50878.0
2022-01-10 10:45:00,38.14,38.19,38.09,38.14,45547.0,33.7444,33.7886,33.7001,33.7444,45547.0
2022-01-10 10:50:00,38.13,38.2,38.1,38.18,66271.0,33.7355,33.7975,33.709,33.7798,66271.0
2022-01-10 10:55:00,38.18,38.18,38.05,38.16,96266.0,33.7798,33.7798,33.6648,33.7621,96266.0
2022-01-10 11:00:00,38.15,38.19,38.11,38.15,79559.0,33.7532,33.7886,33.7178,33.7532,79559.0
2022-01-10 11:05:00,38.15,38.18,38.11,38.17,151896.0,33.7532,33.7798,33.7178,33.7709,151896.0
2022-01-10 11:10:00,38.18,38.2,38.12,38.15,156753.0,33.7798,33.7975,33.7267,33.7532,156753.0
2022-01-10 11:15:00,38.14,38.23,38.1,38.15,254005.0,33.7444,33.824,33.709,33.7532,254005.0
2022-01-10 11:20:00,38.15,38.21,38.09,38.2,96755.0,33.7532,33.8063,33.7001,33.7975,96755.0
2022-01-10 11:25:00,38.2,38.29,38.14,38.28,156283.0,33.7975,33.8771,33.7444,33.8683,156283.0
2022-01-10 11:30:00,38.29,38.29,38.15,38.16,61274.0,33.8771,33.8771,33.7532,33.7621,61274.0
2022-01-10 11:35:00,38.15,38.16,38.06,38.07,57316.0,33.7532,33.7621,33.6736,33.6825,57316.0
2022-01-10 11:40:00,38.06,38.07,37.97,38.0,96302.0,33.6736,33.6825,33.594,33.6205,96302.0
2022-01-10 11:45:00,38.01,38.08,37.98,38.07,120305.0,33.6294,33.6913,33.6028,33.6825,120305.0
2022-01-10 11:50:00,38.07,38.08,38.03,38.04,29395.0,33.6825,33.6913,33.6471,33.6559,29395.0
2022-01-10 11:55:00,38.05,38.19,38.04,38.19,30649.0,33.6648,33.7886,33.6559,33.7886,30649.0
2022-01-10 12:00:00,38.18,38.22,38.16,38.19,28433.0,33.7798,33.8152,33.7621,33.7886,28433.0
2022-01-10 12:05:00,38.18,38.22,38.12,38.19,38869.0,33.7798,33.8152,33.7267,33.7886,38869.0
2022-01-10 12:10:00,38.19,38.22,38.17,38.19,64114.0,33.7886,33.8152,33.7709,33.7886,64114.0
2022-01-10 12:15:00,38.18,38.22,38.17,38.19,71188.0,33.7798,33.8152,33.7709,33.7886,71188.0
2022-01-10 12:20:00,38.19,38.19,38.16,38.18,35105.0,33.7886,33.7886,33.7621,33.7798,35105.0
2022-01-10 12:25:00,38.18,38.2,38.17,38.19,34086.0,33.7798,33.7975,33.7709,33.7886,34086.0
2022-01-10 12:30:00,38.18,38.18,38.11,38.12,25945.0,33.7798,33.7798,33.7178,33.7267,25945.0
2022-01-10 12:35:00,38.13,38.18,38.12,38.18,26501.0,33.7355,33.7798,33.7267,33.7798,26501.0
2022-01-10 12:40:00,38.18,38.22,38.16,38.16,59097.0,33.7798,33.8152,33.7621,33.7621,59097.0
2022-01-10 12:45:00,38.17,38.22,38.15,38.16,70075.0,33.7709,33.8152,33.7532,33.7621,70075.0
2022-01-10 12:50:00,38.17,38.31,38.13,38.22,158369.0,33.7709,33.8948,33.7355,33.8152,158369.0
2022-01-10 12:55:00,38.21,38.22,38.15,38.17,64261.0,33.8063,33.8152,33.7532,33.7709,64261.0
2022-01-10 13:00:00,38.17,38.25,38.14,38.19,77088.0,33.7709,33.8417,33.7444,33.7886,77088.0
2022-01-10 13:05:00,38.19,38.24,38.18,38.2,73960.0,33.7886,33.8329,33.7798,33.7975,73960.0
2022-01-10 13:10:00,38.2,38.23,38.18,38.2,70760.0,33.7975,33.824,33.7798,33.7975,70760.0
2022-01-10 13:15:00,38.19,38.21,38.17,38.18,47584.0,33.7886,33.8063,33.7709,33.7798,47584.0
2022-01-10 13:20:00,38.18,38.23,38.15,38.19,62144.0,33.7798,33.824,33.7532,33.7886,62144.0
2022-01-10 13:25:00,38.19,38.25,38.17,38.22,72557.0,33.7886,33.8417,33.7709,33.8152,72557.0
2022-01-10 13:30:00,38.22,38.26,38.21,38.23,59829.0,33.8152,33.8506,33.8063,33.824,59829.0
2022-01-10 13:35:00,38.23,38.26,38.21,38.22,46543.0,33.824,33.8506,33.8063,33.8152,46543.0
2022-01-10 13:40:00,38.22,38.32,38.2,38.27,66187.0,33.8152,33.9036,33.7975,33.8594,66187.0
2022-01-10 13:45:00,38.27,38.42,38.27,38.41,162147.0,33.8594,33.9921,33.8594,33.9833,162147.0
2022-01-10 13:50:00,38.41,38.48,38.4,38.45,57464.0,33.9833,34.0452,33.9744,34.0187,57464.0
2022-01-10 13:55:00,38.45,38.48,38.41,38.48,49253.0,34.0187,34.0452,33.9833,34.0452,49253.0
2022-01-10 14:00:00,38.47,38.57,38.45,38.56,70948.0,34.0364,34.1248,34.0187,34.116,70948.0
2022-01-10 14:05:00,38.56,38.65,38.55,38.61,49673.0,34.116,34.1956,34.1071,34.1602,49673.0
2022-01-10 14:10:00,38.61,38.64,38.59,38.64,41772.0,34.1602,34.1868,34.1425,34.1868,41772.0
2022-01-10 14:15:00,38.63,38.69,38.62,38.67,52766.0,34.1779,34.231,34.1691,34.2133,52766.0
2022-01-10 14:20:00,38.66,38.72,38.64,38.71,125411.0,34.2045,34.2575,34.1868,34.2487,125411.0
2022-01-10 14:25:00,38.7,38.78,38.7,38.73,78302.0,34.2398,34.3106,34.2398,34.2664,78302.0
2022-01-10 14:30:00,38.73,38.75,38.67,38.74,248419.0,34.2664,34.2841,34.2133,34.2752,248419.0
2022-01-10 14:35:00,38.75,38.8,38.75,38.77,63534.0,34.2841,34.3283,34.2841,34.3018,63534.0
2022-01-10 14:40:00,38.78,38.82,38.7,38.71,87803.0,34.3106,34.346,34.2398,34.2487,87803.0
2022-01-10 14:45:00,38.71,38.71,38.66,38.7,50542.0,34.2487,34.2487,34.2045,34.2398,50542.0
2022-01-10 14:50:00,38.69,38.7,38.66,38.69,41620.0,34.231,34.2398,34.2045,34.231,41620.0
2022-01-10 14:55:00,38.68,38.76,38.68,38.7,53347.0,34.2222,34.2929,34.2222,34.2398,53347.0
2022-01-10 15:00:00,38.71,38.75,38.67,38.67,43418.0,34.2487,34.2841,34.2133,34.2133,43418.0
2022-01-10 15:05:00,38.68,38.69,38.6,38.65,80543.0,34.2222,34.231,34.1514,34.1956,80543.0
2022-01-10 15:10:00,38.66,38.72,38.66,38.66,45385.0,34.2045,34.2575,34.2045,34.2045,45385.0
2022-01-10 15:15:00,38.67,38.72,38.64,38.68,82090.0,34.2133,34.2575,34.1868,34.2222,82090.0
2022-01-10 15:20:00,38.68,38.72,38.67,38.72,70154.0,34.2222,34.2575,34.2133,34.2575,70154.0
2022-01-10 15:25:00,38.72,38.74,38.69,38.73,123383.0,34.2575,34.2752,34.231,34.2664,123383.0
2022-01-10 15:30:00,38.73,38.75,38.69,38.72,128210.0,34.2664,34.2841,34.231,34.2575,128210.0
2022-01-10 15:35:00,38.72,38.74,38.66,38.73,86019.0,34.2575,34.2752,34.2045,34.2664,86019.0
2022-01-10 15:40:00,38.73,38.77,38.69,38.73,219731.0,34.2664,34.3018,34.231,34.2664,219731.0
2022-01-10 15:45:00,38.72,38.77,38.7,38.73,293613.0,34.2575,34.3018,34.2398,34.2664,293613.0
2022-01-10 15:50:00,38.73,38.83,38.72,38.8,418725.0,34.2664,34.3549,34.2575,34.3283,418725.0
2022-01-10 15:55:00,38.8,38.98,38.8,38.96,629514.0,34.3283,34.4876,34.3283,34.4699,629514.0
2022-01-11 09:30:00,38.99,39.2,38.95,39.03,211368.0,34.4964,34.6822,34.461,34.5318,211368.0
2022-01-11 09:35:00,39.01,39.03,38.83,38.9,74671.0,34.5141,34.5318,34.3549,34.4168,74671.0
2022-01-11 09:40:00,38.91,38.93,38.82,38.92,54837.0,34.4256,34.4433,34.346,34.4345,54837.0
2022-01-11 09:45:00,38.91,38.99,38.82,38.99,42086.0,34.4256,34.4964,34.346,34.4964,42086.0
2022-01-11 09:50:00,38.99,39.03,38.86,38.86,52772.0,34.4964,34.5318,34.3814,34.3814,52772.0
2022-01-11 09:55:00,38.86,38.87,38.75,38.78,34566.0,34.3814,34.3903,34.2841,34.3106,34566.0
2022-01-11 10:00:00,38.76,38.96,38.76,38.95,43436.0,34.2929,34.4699,34.2929,34.461,43436.0
2022-01-11 10:05:00,38.94,38.99,38.9,38.91,59964.0,34.4522,34.4964,34.4168,34.4256,59964.0
2022-01-11 10:10:00,38.91,38.99,38.9,38.95,44914.0,34.4256,34.4964,34.4168,34.461,44914.0
2022-01-11 10:15:00,38.94,38.98,38.89,38.97,85126.0,34.4522,34.4876,34.4079,34.4787,85126.0
2022-01-11 10:20:00,38.96,38.98,38.88,38.88,112824.0,34.4699,34.4876,34.3991,34.3991,112824.0
2022-01-11 10:25:00,38.89,38.92,38.81,38.88,77743.0,34.4079,34.4345,34.3372,34.3991,77743.0
2022-01-11 10:30:00,38.89,38.92,38.78,38.79,56759.0,34.4079,34.4345,34.3106,34.3195,56759.0
2022-01-11 10:35:00,38.79,38.86,38.77,38.83,61167.0,34.3195,34.3814,34.3018,34.3549,61167.0
2022-01-11 10:40:00,38.83,38.84,38.7,38.73,63439.0,34.3549,34.3637,34.2398,34.2664,63439.0
2022-01-11 10:45:00,38.73,38.79,38.7,38.73,41245.0,34.2664,34.3195,34.2398,34.2664,41245.0
2022-01-11 10:50:00,38.74,38.75,38.68,38.7,138932.0,34.2752,34.2841,34.2222,34.2398,138932.0
2022-01-11 10:55:00,38.71,38.75,38.67,38.69,68585.0,34.2487,34.2841,34.2133,34.231,68585.0
2022-01-11 11:00:00,38.69,38.85,38.65,38.8,91357.0,34.231,34.3726,34.1956,34.3283,91357.0
2022-01-11 11:05:00,38.8,38.87,38.76,38.77,94419.0,34.3283,34.3903,34.2929,34.3018,94419.0
2022-01-11 11:10:00,38.77,38.87,38.77,38.87,140391.0,34.3018,34.3903,34.3018,34.3903,140391.0
2022-01-11 11:15:00,38.86,38.92,38.8,38.91,202898.0,34.3814,34.4345,34.3283,34.4256,202898.0
2022-01-11 11:20:00,38.91,38.98,38.89,38.96,64971.0,34.4256,34.4876,34.4079,34.4699,64971.0
2022-01-11 11:25:00,38.95,38.96,38.88,38.9,51983.0,34.461,34.4699,34.3991,34.4168,51983.0
2022-01-11 11:30:00,38.91,38.94,38.89,38.93,68436.0,34.4256,34.4522,34.4079,34.4433,68436.0
2022-01-11 11:35:00,38.93,38.96,38.89,38.93,86435.0,34.4433,34.4699,34.4079,34.4433,86435.0
2022-01-11 11:40:00,38.92,38.95,38.9,38.91,122473.0,34.4345,34.461,34.4168,34.4256,122473.0
2022-01-11 11:45:00,38.91,38.95,38.84,38.86,131806.0,34.4256,34.461,34.3637,34.3814,131806.0
2022-01-11 11:50:00,38.87,38.9,38.84,38.89,68129.0,34.3903,34.4168,34.3637,34.4079,68129.0
2022-01-11 11:55:00,38.89,38.91,38.85,38.9,41338.0,34.4079,34.4256,34.3726,34.4168,41338.0
2022-01-11 12:00:00,38.9,39.04,38.87,39.03,43296.0,34.4168,34.5407,34.3903,34.5318,43296.0
2022-01-11 12:05:00,39.03,39.08,39.02,39.08,37781.0,34.5318,34.5761,34.523,34.5761,37781.0
2022-01-11 12:10:00,39.08,39.12,39.07,39.12,58470.0,34.5761,34.6114,34.5672,34.6114,58470.0
2022-01-11 12:15:00,39.12,39.14,39.02,39.05,81935.0,34.6114,34.6291,34.523,34.5495,81935.0
2022-01-11 12:20:00,39.05,39.08,39.01,39.05,29825.0,34.5495,34.5761,34.5141,34.5495,29825.0
2022-01-11 12:25:00,39.05,39.05,38.96,38.98,51513.0,34.5495,34.5495,34.4699,34.4876,51513.0
2022-01-11 12:30:00,38.98,39.04,38.94,39.0,32229.0,34.4876,34.5407,34.4522,34.5053,32229.0
2022-01-11 12:35:00,38.99,39.04,38.97,39.02,75167.0,34.4964,34.5407,34.4787,34.523,75167.0
2022-01-11 12:40:00,39.02,39.11,39.02,39.07,102673.0,34.523,34.6026,34.523,34.5672,102673.0
2022-01-11 12:45:00,39.07,39.09,39.06,39.09,25722.0,34.5672,34.5849,34.5584,34.5849,25722.0
2022-01-11 12:50:00,39.09,39.13,39.06,39.09,38322.0,34.5849,34.6203,34.5584,34.5849,38322.0
2022-01-11 12:55:00,39.09,39.1,39.02,39.05,62057.0,34.5849,34.5937,34.523,34.5495,62057.0
2022-01-11 13:00:00,39.05,39.07,38.99,39.07,44110.0,34.5495,34.5672,34.4964,34.5672,44110.0
2022-01-11 13:05:00,39.07,39.08,39.01,39.04,47931.0,34.5672,34.5761,34.5141,34.5407,47931.0
2022-01-11 13:10:00,39.04,39.07,39.02,39.05,46551.0,34.5407,34.5672,34.523,34.5495,46551.0
2022-01-11 13:15:00,39.06,39.07,39.03,39.04,40564.0,34.5584,34.5672,34.5318,34.5407,40564.0
2022-01-11 13:20:00,39.04,39.12,39.03,39.1,146128.0,34.5407,34.6114,34.5318,34.5937,146128.0
2022-01-11 13:25:00,39.1,39.13,39.08,39.13,16492.0,34.5937,34.6203,34.5761,34.6203,16492.0
2022-01-11 13:30:00,39.13,39.16,39.1,39.11,51223.0,34.6203,34.6468,34.5937,34.6026,51223.0
2022-01-11 13:35:00,39.12,39.12,39.09,39.12,93671.0,34.6114,34.6114,34.5849,34.6114,93671.0
2022-01-11 13:40:00,39.11,39.12,39.08,39.11,31060.0,34.6026,34.6114,34.5761,34.6026,31060.0
2022-01-11 13:45:00,39.11,39.13,39.08,39.1,70924.0,34.6026,34.6203,34.5761,34.5937,70924.0
2022-01-11 13:50:00,39.09,39.1,39.0,39.02,56719.0,34.5849,34.5937,34.5053,34.523,56719.0
2022-01-11 13:55:00,39.02,39.04,38.98,39.04,37169.0,34.523,34.5407,34.4876,34.5407,37169.0
2022-01-11 14:00:00,39.04,39.08,39.03,39.07,49008.0,34.5407,34.5761,34.5318,34.5672,49008.0
2022-01-11 14:05:00,39.07,39.09,38.99,39.01,59557.0,34.5672,34.5849,34.4964,34.5141,59557.0
2022-01-11 14:10:00,39.01,39.05,38.99,39.05,35834.0,34.5141,34.5495,34.4964,34.5495,35834.0
2022-01-11 14:15:00,39.05,39.09,39.04,39.08,47341.0,34.5495,34.5849,34.5407,34.5761,47341.0
2022-01-11 14:20:00,39.09,39.09,39.02,39.08,35653.0,34.5849,34.5849,34.523,34.5761,35653.0
2022-01-11 14:25:00,39.08,39.1,39.05,39.09,43094.0,34.5761,34.5937,34.5495,34.5849,43094.0
2022-01-11 14:30:00,39.09,39.11,39.07,39.09,64940.0,34.5849,34.6026,34.5672,34.5849,64940.0
2022-01-11 14:35:00,39.09,39.13,39.08,39.12,73538.0,34.5849,34.6203,34.5761,34.6114,73538.0
2022-01-11 14:40:00,39.12,39.15,39.09,39.1,140076.0,34.6114,34.638,34.5849,34.5937,140076.0
2022-01-11 14:45:00,39.1,39.13,39.08,39.11,57959.0,34.5937,34.6203,34.5761,34.6026,57959.0
2022-01-11 14:50:00,39.11,39.11,39.05,39.09,39390.0,34.6026,34.6026,34.5495,34.5849,39390.0
2022-01-11 14:55:00,39.09,39.13,39.08,39.11,96291.0,34.5849,34.6203,34.5761,34.6026,96291.0
2022-01-11 15:00:00,39.11,39.14,39.1,39.13,53294.0,34.6026,34.6291,34.5937,34.6203,53294.0
2022-01-11 15:05:00,39.13,39.17,39.12,39.14,64589.0,34.6203,34.6557,34.6114,34.6291,64589.0
2022-01-11 15:10:00,39.14,39.14,39.06,39.11,57833.0,34.6291,34.6291,34.5584,34.6026,57833.0
2022-01-11 15:15:00,39.11,39.12,39.05,39.05,71281.0,34.6026,34.6114,34.5495,34.5495,71281.0
2022-01-11 15:20:00,39.06,39.14,39.06,39.12,133858.0,34.5584,34.6291,34.5584,34.6114,133858.0
2022-01-11 15:25:00,39.12,39.15,39.09,39.15,53827.0,34.6114,34.638,34.5849,34.638,53827.0
2022-01-11 15:30:00,39.15,39.18,39.13,39.15,85649.0,34.638,34.6645,34.6203,34.638,85649.0
2022-01-11 15:35:00,39.15,39.2,39.13,39.19,62159.0,34.638,34.6822,34.6203,34.6734,62159.0
2022-01-11 15:40:00,39.18,39.18,39.15,39.16,75081.0,34.6645,34.6645,34.638,34.6468,75081.0
2022-01-11 15:45:00,39.15,39.16,39.1,39.14,136217.0,34.638,34.6468,34.5937,34.6291,136217.0
2022-01-11 15:50:00,39.13,39.13,39.06,39.11,171902.0,34.6203,34.6203,34.5584,34.6026,171902.0
2022-01-11 15:55:00,39.1,39.19,39.1,39.19,384849.0,34.5937,34.6734,34.5937,34.6734,384849.0
2022-01-12 09:30:00,39.37,39.56,39.2,39.41,285192.0,34.8326,35.0007,34.6822,34.868,285192.0
2022-01-12 09:35:00,39.45,39.53,39.3,39.53,60338.0,34.9034,34.9742,34.7707,34.9742,60338.0
2022-01-12 09:40:00,39.53,39.57,39.48,39.48,135294.0,34.9742,35.0096,34.93,34.93,135294.0
2022-01-12 09:45:00,39.49,39.57,39.46,39.49,152764.0,34.9388,35.0096,34.9123,34.9388,152764.0
2022-01-12 09:50:00,39.5,39.65,39.46,39.55,111740.0,34.9476,35.0804,34.9123,34.9919,111740.0
2022-01-12 09:55:00,39.55,39.6,39.51,39.59,94271.0,34.9919,35.0361,34.9565,35.0273,94271.0
2022-01-12 10:00:00,39.59,39.6,39.47,39.55,144197.0,35.0273,35.0361,34.9211,34.9919,144197.0
2022-01-12 10:05:00,39.55,39.55,39.37,39.48,87471.0,34.9919,34.9919,34.8326,34.93,87471.0
2022-01-12 10:10:00,39.48,39.58,39.45,39.51,100264.0,34.93,35.0184,34.9034,34.9565,100264.0
2022-01-12 10:15:00,39.51,39.53,39.46,39.48,150174.0,34.9565,34.9742,34.9123,34.93,150174.0
2022-01-12 10:20:00,39.49,39.5,39.47,39.5,37642.0,34.9388,34.9476,34.9211,34.9476,37642.0
2022-01-12 10:25:00,39.49,39.49,39.39,39.42,50757.0,34.9388,34.9388,34.8503,34.8769,50757.0
2022-01-12 10:30:00,39.43,39.47,39.28,39.33,101358.0,34.8857,34.9211,34.753,34.7972,101358.0
2022-01-12 10:35:00,39.33,39.37,39.23,39.25,49109.0,34.7972,34.8326,34.7088,34.7265,49109.0
2022-01-12 10:40:00,39.25,39.29,39.12,39.12,51839.0,34.7265,34.7618,34.6114,34.6114,51839.0
2022-01-12 10:45:00,39.12,39.16,39.05,39.06,138937.0,34.6114,34.6468,34.5495,34.5584,138937.0
2022-01-12 10:50:00,39.07,39.1,39.03,39.09,62171.0,34.5672,34.5937,34.5318,34.5849,62171.0
2022-01-12 10:55:00,39.09,39.14,39.06,39.12,80375.0,34.5849,34.6291,34.5584,34.6114,80375.0
2022-01-12 11:00:00,39.13,39.14,39.07,39.09,60982.0,34.6203,34.6291,34.5672,34.5849,60982.0
2022-01-12 11:05:00,39.08,39.1,38.95,39.01,74972.0,34.5761,34.5937,34.461,34.5141,74972.0
2022-01-12 11:10:00,39.0,39.03,38.97,38.99,27356.0,34.5053,34.5318,34.4787,34.4964,27356.0
2022-01-12 11:15:00,38.99,39.02,38.93,38.97,26474.0,34.4964,34.523,34.4433,34.4787,26474.0
2022-01-12 11:20:00,38.97,39.0,38.91,38.93,49783.0,34.4787,34.5053,34.4256,34.4433,49783.0
2022-01-12 11:25:00,38.92,39.0,38.9,38.97,107509.0,34.4345,34.5053,34.4168,34.4787,107509.0
2022-01-12 11:30:00,38.98,39.1,38.98,39.1,211882.0,34.4876,34.5937,34.4876,34.5937,211882.0
2022-01-12 11:35:00,39.09,39.21,39.08,39.2,76724.0,34.5849,34.6911,34.5761,34.6822,76724.0
2022-01-12 11:40:00,39.2,39.25,39.19,39.21,31898.0,34.6822,34.7265,34.6734,34.6911,31898.0
2022-01-12 11:45:00,39.2,39.22,39.16,39.16,19323.0,34.6822,34.6999,34.6468,34.6468,19323.0
2022-01-12 11:50:00,39.17,39.2,39.14,39.14,31451.0,34.6557,34.6822,34.6291,34.6291,31451.0
2022-01-12 11:55:00,39.14,39.14,39.07,39.13,50440.0,34.6291,34.6291,34.5672,34.6203,50440.0
2022-01-12 12:00:00,39.12,39.13,39.08,39.09,46995.0,34.6114,34.6203,34.5761,34.5849,46995.0
2022-01-12 12:05:00,39.1,39.1,39.01,39.06,54485.0,34.5937,34.5937,34.5141,34.5584,54485.0
2022-01-12 12:10:00,39.07,39.1,39.06,39.09,38319.0,34.5672,34.5937,34.5584,34.5849,38319.0
2022-01-12 12:15:00,39.09,39.14,39.09,39.12,63734.0,34.5849,34.6291,34.5849,34.6114,63734.0
2022-01-12 12:20:00,39.13,39.15,39.07,39.08,59568.0,34.6203,34.638,34.5672,34.5761,59568.0
2022-01-12 12:25:00,39.08,39.1,39.03,39.04,32497.0,34.5761,34.5937,34.5318,34.5407,32497.0
2022-01-12 12:30:00,39.05,39.09,39.04,39.08,30368.0,34.5495,34.5849,34.5407,34.5761,30368.0
2022-01-12 12:35:00,39.09,39.12,39.06,39.07,35640.0,34.5849,34.6114,34.5584,34.5672,35640.0
2022-01-12 12:40:00,39.07,39.09,39.04,39.05,18947.0,34.5672,34.5849,34.5407,34.5495,18947.0
2022-01-12 12:45:00,39.05,39.07,39.03,39.06,29856.0,34.5495,34.5672,34.5318,34.5584,29856.0
2022-01-12 12:50:00,39.07,39.09,39.05,39.05,35782.0,34.5672,34.5849,34.5495,34.5495,35782.0
2022-01-12 12:55:00,39.06,39.06,39.03,39.04,90956.0,34.5584,34.5584,34.5318,34.5407,90956.0
2022-01-12 13:00:00,39.05,39.07,39.04,39.05,42847.0,34.5495,34.5672,34.5407,34.5495,42847.0
2022-01-12 13:05:00,39.05,39.06,39.05,39.05,18889.0,34.5495,34.5584,34.5495,34.5495,18889.0
2022-01-12 13:10:00,39.05,39.06,38.99,39.01,100660.0,34.5495,34.5584,34.4964,34.5141,100660.0
2022-01-12 13:15:00,39.01,39.06,38.99,39.01,68821.0,34.5141,34.5584,34.4964,34.5141,68821.0
2022-01-12 13:20:00,39.0,39.05,38.97,39.05,67754.0,34.5053,34.5495,34.4787,34.5495,67754.0
2022-01-12 13:25:00,39.05,39.07,39.01,39.03,58452.0,34.5495,34.5672,34.5141,34.5318,58452.0
2022-01-12 13:30:00,39.03,39.04,38.99,39.01,43326.0,34.5318,34.5407,34.4964,34.5141,43326.0
2022-01-12 13:35:00,39.01,39.01,38.98,39.0,22145.0,34.5141,34.5141,34.4876,34.5053,22145.0
2022-01-12 13:40:00,39.0,39.06,38.99,39.05,119587.0,34.5053,34.5584,34.4964,34.5495,119587.0
2022-01-12 13:45:00,39.05,39.05,38.99,39.0,189003.0,34.5495,34.5495,34.4964,34.5053,189003.0
2022-01-12 13:50:00,39.0,39.0,38.94,38.96,41934.0,34.5053,34.5053,34.4522,34.4699,41934.0
2022-01-12 13:55:00,38.97,39.01,38.96,39.0,27398.0,34.4787,34.5141,34.4699,34.5053,27398.0
2022-01-12 14:00:00,38.99,39.01,38.95,38.97,34855.0,34.4964,34.5141,34.461,34.4787,34855.0
2022-01-12 14:05:00,38.96,39.04,38.96,39.02,26364.0,34.4699,34.5407,34.4699,34.523,26364.0
2022-01-12 14:10:00,39.01,39.04,38.98,39.04,54326.0,34.5141,34.5407,34.4876,34.5407,54326.0
2022-01-12 14:15:00,39.04,39.06,39.03,39.05,27941.0,34.5407,34.5584,34.5318,34.5495,27941.0
2022-01-12 14:20:00,39.05,39.07,39.04,39.05,28805.0,34.5495,34.5672,34.5407,34.5495,28805.0
2022-01-12 14:25:00,39.05,39.08,38.99,39.02,112465.0,34.5495,34.5761,34.4964,34.523,112465.0
2022-01-12 14:30:00,39.02,39.02,38.97,39.0,93668.0,34.523,34.523,34.4787,34.5053,93668.0
2022-01-12 14:35:00,39.0,39.04,38.99,39.02,29323.0,34.5053,34.5407,34.4964,34.523,29323.0
2022-01-12 14:40:00,39.01,39.02,38.98,38.98,30564.0,34.5141,34.523,34.4876,34.4876,30564.0
2022-01-12 14:45:00,38.98,39.0,38.97,39.0,29807.0,34.4876,34.5053,34.4787,34.5053,29807.0
2022-01-12 14:50:00,39.0,39.02,38.97,39.0,41917.0,34.5053,34.523,34.4787,34.5053,41917.0
2022-01-12 14:55:00,39.0,39.02,38.98,38.99,45469.0,34.5053,34.523,34.4876,34.4964,45469.0
2022-01-12 15:00:00,38.99,39.02,38.95,39.0,51254.0,34.4964,34.523,34.461,34.5053,51254.0
2022-01-12 15:05:00,38.99,39.02,38.98,39.0,41220.0,34.4964,34.523,34.4876,34.5053,41220.0
2022-01-12 15:10:00,39.0,39.04,38.99,39.01,54011.0,34.5053,34.5407,34.4964,34.5141,54011.0
2022-01-12 15:15:00,39.02,39.03,38.98,39.0,68317.0,34.523,34.5318,34.4876,34.5053,68317.0
2022-01-12 15:20:00,39.0,39.03,38.99,39.01,37358.0,34.5053,34.5318,34.4964,34.5141,37358.0
2022-01-12 15:25:00,39.01,39.02,38.98,39.01,48276.0,34.5141,34.523,34.4876,34.5141,48276.0
2022-01-12 15:30:00,39.0,39.05,38.98,39.0,75268.0,34.5053,34.5495,34.4876,34.5053,75268.0
2022-01-12 15:35:00,39.0,39.01,38.98,39.0,125922.0,34.5053,34.5141,34.4876,34.5053,125922.0
2022-01-12 15:40:00,39.0,39.07,38.99,39.03,89135.0,34.5053,34.5672,34.4964,34.5318,89135.0
2022-01-12 15:45:00,39.02,39.06,38.98,39.0,193667.0,34.523,34.5584,34.4876,34.5053,193667.0
2022-01-12 15:50:00,38.97,39.03,38.95,39.02,535958.0,34.4787,34.5318,34.461,34.523,535958.0
2022-01-12 15:55:00,39.02,39.04,38.93,39.02,1094274.0,34.523,34.5407,34.4433,34.523,1094274.0
2022-01-13 09:30:00,39.15,39.27,39.07,39.18,176699.0,34.638,34.7442,34.5672,34.6645,176699.0
2022-01-13 09:35:00,39.18,39.34,39.14,39.21,149933.0,34.6645,34.8061,34.6291,34.6911,149933.0
2022-01-13 09:40:00,39.21,39.28,39.09,39.16,92350.0,34.6911,34.753,34.5849,34.6468,92350.0
2022-01-13 09:45:00,39.17,39.2,39.08,39.09,99820.0,34.6557,34.6822,34.5761,34.5849,99820.0
2022-01-13 09:50:00,39.09,39.14,38.96,39.14,160894.0,34.5849,34.6291,34.4699,34.6291,160894.0
2022-01-13 09:55:00,39.15,39.24,39.1,39.11,68609.0,34.638,34.7176,34.5937,34.6026,68609.0
2022-01-13 10:00:00,39.11,39.17,39.04,39.05,126048.0,34.6026,34.6557,34.5407,34.5495,126048.0
2022-01-13 10:05:00,39.06,39.14,39.05,39.1,61765.0,34.5584,34.6291,34.5495,34.5937,61765.0
2022-01-13 10:10:00,39.09,39.13,39.02,39.02,153914.0,34.5849,34.6203,34.523,34.523,153914.0
2022-01-13 10:15:00,39.02,39.02,38.95,39.01,125703.0,34.523,34.523,34.461,34.5141,125703.0
2022-01-13 10:20:00,39.01,39.13,38.98,39.1,49355.0,34.5141,34.6203,34.4876,34.5937,49355.0
2022-01-13 10:25:00,39.09,39.14,39.04,39.09,39544.0,34.5849,34.6291,34.5407,34.5849,39544.0
2022-01-13 10:30:00,39.08,39.13,39.02,39.07,52039.0,34.5761,34.6203,34.523,34.5672,52039.0
2022-01-13 10:35:00,39.07,39.11,39.04,39.05,86334.0,34.5672,34.6026,34.5407,34.5495,86334.0
2022-01-13 10:40:00,39.05,39.06,38.97,38.99,75207.0,34.5495,34.5584,34.4787,34.4964,75207.0
2022-01-13 10:45:00,39.0,39.11,38.96,39.07,68412.0,34.5053,34.6026,34.4699,34.5672,68412.0
2022-01-13 10:50:00,39.06,39.07,38.93,38.98,46180.0,34.5584,34.5672,34.4433,34.4876,46180.0
2022-01-13 10:55:00,38.98,39.05,38.98,39.03,40734.0,34.4876,34.5495,34.4876,34.5318,40734.0
2022-01-13 11:00:00,39.02,39.09,39.0,39.07,60207.0,34.523,34.5849,34.5053,34.5672,60207.0
2022-01-13 11:05:00,39.05,39.15,39.04,39.15,87668.0,34.5495,34.638,34.5407,34.638,87668.0
2022-01-13 11:10:00,39.14,39.15,39.03,39.1,49238.0,34.6291,34.638,34.5318,34.5937,49238.0
2022-01-13 11:15:00,39.11,39.18,39.06,39.07,124217.0,34.6026,34.6645,34.5584,34.5672,124217.0
2022-01-13 11:20:00,39.07,39.1,39.04,39.08,50176.0,34.5672,34.5937,34.5407,34.5761,50176.0
2022-01-13 11:25:00,39.08,39.14,39.07,39.13,51271.0,34.5761,34.6291,34.5672,34.6203,51271.0
2022-01-13 11:30:00,39.13,39.16,39.11,39.15,48578.0,34.6203,34.6468,34.6026,34.638,48578.0
2022-01-13 11:35:00,39.15,39.18,39.12,39.16,48538.0,34.638,34.6645,34.6114,34.6468,48538.0
2022-01-13 11:40:00,39.16,39.18,39.13,39.18,41871.0,34.6468,34.6645,34.6203,34.6645,41871.0
2022-01-13 11:45:00,39.18,39.2,39.15,39.18,59077.0,34.6645,34.6822,34.638,34.6645,59077.0
2022-01-13 11:50:00,39.18,39.2,39.13,39.19,44979.0,34.6645,34.6822,34.6203,34.6734,44979.0
2022-01-13 11:55:00,39.19,39.24,39.18,39.19,61461.0,34.6734,34.7176,34.6645,34.6734,61461.0
2022-01-13 12:00:00,39.2,39.22,39.14,39.16,109686.0,34.6822,34.6999,34.6291,34.6468,109686.0
2022-01-13 12:05:00,39.15,39.22,39.14,39.18,137616.0,34.638,34.6999,34.6291,34.6645,137616.0
2022-01-13 12:10:00,39.18,39.29,39.17,39.19,91480.0,34.6645,34.7618,34.6557,34.6734,91480.0
2022-01-13 12:15:00,39.19,39.19,39.0,39.02,41354.0,34.6734,34.6734,34.5053,34.523,41354.0
2022-01-13 12:20:00,39.02,39.02,38.91,38.97,65542.0,34.523,34.523,34.4256,34.4787,65542.0
2022-01-13 12:25:00,38.98,39.01,38.91,38.93,48031.0,34.4876,34.5141,34.4256,34.4433,48031.0
2022-01-13 12:30:00,38.92,38.96,38.89,38.93,49300.0,34.4345,34.4699,34.4079,34.4433,49300.0
2022-01-13 12:35:00,38.93,39.0,38.92,38.98,94931.0,34.4433,34.5053,34.4345,34.4876,94931.0
2022-01-13 12:40:00,38.97,38.97,38.92,38.92,18944.0,34.4787,34.4787,34.4345,34.4345,18944.0
2022-01-13 12:45:00,38.93,38.93,38.78,38.8,54530.0,34.4433,34.4433,34.3106,34.3283,54530.0
2022-01-13 12:50:00,38.79,38.86,38.75,38.79,152360.0,34.3195,34.3814,34.2841,34.3195,152360.0
2022-01-13 12:55:00,38.79,38.79,38.75,38.79,164540.0,34.3195,34.3195,34.2841,34.3195,164540.0
2022-01-13 13:00:00,38.79,38.83,38.73,38.77,249400.0,34.3195,34.3549,34.2664,34.3018,249400.0
2022-01-13 13:05:00,38.77,38.83,38.75,38.77,424442.0,34.3018,34.3549,34.2841,34.3018,424442.0
2022-01-13 13:10:00,38.77,38.78,38.75,38.77,127162.0,34.3018,34.3106,34.2841,34.3018,127162.0
2022-01-13 13:15:00,38.77,38.86,38.73,38.77,118205.0,34.3018,34.3814,34.2664,34.3018,118205.0
2022-01-13 13:20:00,38.77,38.81,38.72,38.8,116724.0,34.3018,34.3372,34.2575,34.3283,116724.0
2022-01-13 13:25:00,38.79,38.8,38.73,38.77,105295.0,34.3195,34.3283,34.2664,34.3018,105295.0
2022-01-13 13:30:00,38.77,38.8,38.75,38.79,45192.0,34.3018,34.3283,34.2841,34.3195,45192.0
2022-01-13 13:35:00,38.79,38.81,38.77,38.8,76719.0,34.3195,34.3372,34.3018,34.3283,76719.0
2022-01-13 13:40:00,38.79,38.81,38.78,38.8,50101.0,34.3195,34.3372,34.3106,34.3283,50101.0
2022-01-13 13:45:00,38.8,38.92,38.79,38.91,249177.0,34.3283,34.4345,34.3195,34.4256,249177.0
2022-01-13 13:50:00,38.91,38.91,38.78,38.84,272586.0,34.4256,34.4256,34.3106,34.3637,272586.0
2022-01-13 13:55:00,38.84,38.89,38.83,38.88,151444.0,34.3637,34.4079,34.3549,34.3991,151444.0
2022-01-13 14:00:00,38.87,38.93,38.85,38.91,175396.0,34.3903,34.4433,34.3726,34.4256,175396.0
2022-01-13 14:05:00,38.92,38.95,38.91,38.94,47364.0,34.4345,34.461,34.4256,34.4522,47364.0
2022-01-13 14:10:00,38.94,38.95,38.87,38.88,60912.0,34.4522,34.461,34.3903,34.3991,60912.0
2022-01-13 14:15:00,38.89,38.9,38.83,38.87,59453.0,34.4079,34.4168,34.3549,34.3903,59453.0
2022-01-13 14:20:00,38.86,38.87,38.81,38.81,53601.0,34.3814,34.3903,34.3372,34.3372,53601.0
2022-01-13 14:25:00,38.81,38.82,38.77,38.8,53186.0,34.3372,34.346,34.3018,34.3283,53186.0
2022-01-13 14:30:00,38.8,38.85,38.79,38.83,89802.0,34.3283,34.3726,34.3195,34.3549,89802.0
2022-01-13 14:35:00,38.83,38.86,38.79,38.83,76190.0,34.3549,34.3814,34.3195,34.3549,76190.0
2022-01-13 14:40:00,38.83,38.84,38.8,38.83,41185.0,34.3549,34.3637,34.3283,34.3549,41185.0
2022-01-13 14:45:00,38.83,38.85,38.81,38.82,42401.0,34.3549,34.3726,34.3372,34.346,42401.0
2022-01-13 14:50:00,38.82,38.89,38.8,38.89,51445.0,34.346,34.4079,34.3283,34.4079,51445.0
2022-01-13 14:55:00,38.89,38.97,38.88,38.96,101837.0,34.4079,34.4787,34.3991,34.4699,101837.0
2022-01-13 15:00:00,38.95,38.95,38.85,38.89,89525.0,34.461,34.461,34.3726,34.4079,89525.0
2022-01-13 15:05:00,38.9,38.94,38.84,38.84,69774.0,34.4168,34.4522,34.3637,34.3637,69774.0
2022-01-13 15:10:00,38.84,38.85,38.79,38.82,72211.0,34.3637,34.3726,34.3195,34.346,72211.0
2022-01-13 15:15:00,38.81,38.82,38.77,38.8,43828.0,34.3372,34.346,34.3018,34.3283,43828.0
2022-01-13 15:20:00,38.8,38.83,38.78,38.8,50666.0,34.3283,34.3549,34.3106,34.3283,50666.0
2022-01-13 15:25:00,38.8,38.84,38.79,38.83,51628.0,34.3283,34.3637,34.3195,34.3549,51628.0
2022-01-13 15:30:00,38.83,38.86,38.81,38.85,70231.0,34.3549,34.3814,34.3372,34.3726,70231.0
2022-01-13 15:35:00,38.84,38.85,38.77,38.77,63288.0,34.3637,34.3726,34.3018,34.3018,63288.0
2022-01-13 15:40:00,38.77,38.81,38.76,38.79,85933.0,34.3018,34.3372,34.2929,34.3195,85933.0
2022-01-13 15:45:00,38.79,38.79,38.73,38.75,105921.0,34.3195,34.3195,34.2664,34.2841,105921.0
2022-01-13 15:50:00,38.75,38.75,38.66,38.7,160564.0,34.2841,34.2841,34.2045,34.2398,160564.0
2022-01-13 15:55:00,38.69,38.78,38.64,38.77,359946.0,34.231,34.3106,34.1868,34.3018,359946.0
2022-01-14 09:30:00,38.23,38.43,38.12,38.22,173852.0,33.824,34.001,33.7267,33.8152,173852.0
2022-01-14 09:35:00,38.22,38.43,38.21,38.4,58953.0,33.8152,34.001,33.8063,33.9744,58953.0
2022-01-14 09:40:00,38.4,38.44,38.19,38.26,140152.0,33.9744,34.0098,33.7886,33.8506,140152.0
2022-01-14 09:45:00,38.26,38.43,38.18,38.33,110012.0,33.8506,34.001,33.7798,33.9125,110012.0
2022-01-14 09:50:00,38.33,38.4,38.23,38.4,119191.0,33.9125,33.9744,33.824,33.9744,119191.0
2022-01-14 09:55:00,38.4,38.5,38.39,38.48,81153.0,33.9744,34.0629,33.9656,34.0452,81153.0
2022-01-14 10:00:00,38.48,38.5,38.32,38.41,124481.0,34.0452,34.0629,33.9036,33.9833,124481.0
2022-01-14 10:05:00,38.41,38.51,38.34,38.34,469863.0,33.9833,34.0717,33.9213,33.9213,469863.0
2022-01-14 10:10:00,38.34,38.4,38.29,38.29,167003.0,33.9213,33.9744,33.8771,33.8771,167003.0
2022-01-14 10:15:00,38.3,38.37,38.24,38.36,148109.0,33.8859,33.9479,33.8329,33.939,148109.0
2022-01-14 10:20:00,38.35,38.35,38.13,38.14,163734.0,33.9302,33.9302,33.7355,33.7444,163734.0
2022-01-14 10:25:00,38.16,38.24,38.16,38.2,41979.0,33.7621,33.8329,33.7621,33.7975,41979.0
2022-01-14 10:30:00,38.2,38.22,38.14,38.22,45730.0,33.7975,33.8152,33.7444,33.8152,45730.0
2022-01-14 10:35:00,38.22,38.24,38.09,38.14,46568.0,33.8152,33.8329,33.7001,33.7444,46568.0
2022-01-14 10:40:00,38.14,38.15,38.03,38.04,41029.0,33.7444,33.7532,33.6471,33.6559,41029.0
2022-01-14 10:45:00,38.04,38.12,38.03,38.09,40033.0,33.6559,33.7267,33.6471,33.7001,40033.0
2022-01-14 10:50:00,38.09,38.13,38.04,38.08,48304.0,33.7001,33.7355,33.6559,33.6913,48304.0
2022-01-14 10:55:00,38.07,38.12,38.06,38.11,43967.0,33.6825,33.7267,33.6736,33.7178,43967.0
2022-01-14 11:00:00,38.13,38.18,38.03,38.08,52108.0,33.7355,33.7798,33.6471,33.6913,52108.0
2022-01-14 11:05:00,38.08,38.1,38.02,38.04,27799.0,33.6913,33.709,33.6382,33.6559,27799.0
2022-01-14 11:10:00,38.04,38.05,37.98,38.02,75821.0,33.6559,33.6648,33.6028,33.6382,75821.0
2022-01-14 11:15:00,38.01,38.04,37.96,37.99,34596.0,33.6294,33.6559,33.5851,33.6117,34596.0
2022-01-14 11:20:00,37.99,38.09,37.97,38.09,58907.0,33.6117,33.7001,33.594,33.7001,58907.0
2022-01-14 11:25:00,38.08,38.2,38.08,38.13,57673.0,33.6913,33.7975,33.6913,33.7355,57673.0
2022-01-14 11:30:00,38.14,38.21,38.11,38.21,36702.0,33.7444,33.8063,33.7178,33.8063,36702.0
2022-01-14 11:35:00,38.21,38.24,38.17,38.2,40956.0,33.8063,33.8329,33.7709,33.7975,40956.0
2022-01-14 11:40:00,38.2,38.3,38.2,38.29,35434.0,33.7975,33.8859,33.7975,33.8771,35434.0
2022-01-14 11:45:00,38.29,38.38,38.29,38.35,34922.0,33.8771,33.9567,33.8771,33.9302,34922.0
2022-01-14 11:50:00,38.35,38.36,38.21,38.23,116208.0,33.9302,33.939,33.8063,33.824,116208.0
2022-01-14 11:55:00,38.23,38.25,38.21,38.24,89626.0,33.824,33.8417,33.8063,33.8329,89626.0
2022-01-14 12:00:00,38.24,38.24,38.17,38.18,129186.0,33.8329,33.8329,33.7709,33.7798,129186.0
2022-01-14 12:05:00,38.18,38.26,38.18,38.25,75360.0,33.7798,33.8506,33.7798,33.8417,75360.0
2022-01-14 12:10:00,38.24,38.3,38.23,38.26,35719.0,33.8329,33.8859,33.824,33.8506,35719.0
2022-01-14 12:15:00,38.27,38.28,38.23,38.25,46123.0,33.8594,33.8683,33.824,33.8417,46123.0
2022-01-14 12:20:00,38.25,38.26,38.12,38.13,35890.0,33.8417,33.8506,33.7267,33.7355,35890.0
2022-01-14 12:25:00,38.13,38.2,38.1,38.2,43185.0,33.7355,33.7975,33.709,33.7975,43185.0
2022-01-14 12:30:00,38.2,38.24,38.19,38.23,26466.0,33.7975,33.8329,33.7886,33.824,26466.0
2022-01-14 12:35:00,38.23,38.3,38.22,38.28,30321.0,33.824,33.8859,33.8152,33.8683,30321.0
2022-01-14 12:40:00,38.28,38.29,38.22,38.23,29952.0,33.8683,33.8771,33.8152,33.824,29952.0
2022-01-14 12:45:00,38.23,38.24,38.11,38.14,46553.0,33.824,33.8329,33.7178,33.7444,46553.0
2022-01-14 12:50:00,38.15,38.17,38.1,38.12,29885.0,33.7532,33.7709,33.709,33.7267,29885.0
2022-01-14 12:55:00,38.12,38.12,38.07,38.09,47648.0,33.7267,33.7267,33.6825,33.7001,47648.0
2022-01-14 13:00:00,38.09,38.14,38.03,38.14,50178.0,33.7001,33.7444,33.6471,33.7444,50178.0
2022-01-14 13:05:00,38.14,38.18,38.11,38.13,32831.0,33.7444,33.7798,33.7178,33.7355,32831.0
2022-01-14 13:10:00,38.12,38.18,38.08,38.17,40256.0,33.7267,33.7798,33.6913,33.7709,40256.0
2022-01-14 13:15:00,38.17,38.2,38.16,38.16,29133.0,33.7709,33.7975,33.7621,33.7621,29133.0
2022-01-14 13:20:00,38.16,38.17,38.12,38.13,38517.0,33.7621,33.7709,33.7267,33.7355,38517.0
2022-01-14 13:25:00,38.14,38.17,38.13,38.16,27578.0,33.7444,33.7709,33.7355,33.7621,27578.0
2022-01-14 13:30:00,38.15,38.18,38.1,38.1,42466.0,33.7532,33.7798,33.709,33.709,42466.0
2022-01-14 13:35:00,38.11,38.14,38.08,38.12,33965.0,33.7178,33.7444,33.6913,33.7267,33965.0
2022-01-14 13:40:00,38.13,38.19,38.11,38.19,38533.0,33.7355,33.7886,33.7178,33.7886,38533.0
2022-01-14 13:45:00,38.19,38.2,38.15,38.18,42749.0,33.7886,33.7975,33.7532,33.7798,42749.0
2022-01-14 13:50:00,38.18,38.22,38.16,38.2,54609.0,33.7798,33.8152,33.7621,33.7975,54609.0
2022-01-14 13:55:00,38.2,38.23,38.19,38.22,42410.0,33.7975,33.824,33.7886,33.8152,42410.0
2022-01-14 14:00:00,38.22,38.23,38.18,38.2,68974.0,33.8152,33.824,33.7798,33.7975,68974.0
2022-01-14 14:05:00,38.2,38.21,38.13,38.15,35877.0,33.7975,33.8063,33.7355,33.7532,35877.0
2022-01-14 14:10:00,38.15,38.15,38.1,38.15,29154.0,33.7532,33.7532,33.709,33.7532,29154.0
2022-01-14 14:15:00,38.15,38.18,38.12,38.18,58335.0,33.7532,33.7798,33.7267,33.7798,58335.0
2022-01-14 14:20:00,38.17,38.24,38.13,38.21,108692.0,33.7709,33.8329,33.7355,33.8063,108692.0
2022-01-14 14:25:00,38.22,38.25,38.14,38.15,75266.0,33.8152,33.8417,33.7444,33.7532,75266.0
2022-01-14 14:30:00,38.15,38.2,38.14,38.19,93018.0,33.7532,33.7975,33.7444,33.7886,93018.0
2022-01-14 14:35:00,38.2,38.25,38.19,38.23,50846.0,33.7975,33.8417,33.7886,33.824,50846.0
2022-01-14 14:40:00,38.23,38.23,38.17,38.18,86950.0,33.824,33.824,33.7709,33.7798,86950.0
2022-01-14 14:45:00,38.18,38.24,38.17,38.18,59934.0,33.7798,33.8329,33.7709,33.7798,59934.0
2022-01-14 14:50:00,38.18,38.28,38.17,38.26,69374.0,33.7798,33.8683,33.7709,33.8506,69374.0
2022-01-14 14:55:00,38.26,38.27,38.2,38.2,56962.0,33.8506,33.8594,33.7975,33.7975,56962.0
2022-01-14 15:00:00,38.2,38.28,38.2,38.25,107537.0,33.7975,33.8683,33.7975,33.8417,107537.0
2022-01-14 15:05:00,38.25,38.25,38.19,38.2,56354.0,33.8417,33.8417,33.7886,33.7975,56354.0
2022-01-14 15:10:00,38.2,38.28,38.19,38.27,51245.0,33.7975,33.8683,33.7886,33.8594,51245.0
2022-01-14 15:15:00,38.27,38.33,38.26,38.33,49858.0,33.8594,33.9125,33.8506,33.9125,49858.0
2022-01-14 15:20:00,38.33,38.38,38.32,38.36,65217.0,33.9125,33.9567,33.9036,33.939,65217.0
2022-01-14 15:25:00,38.36,38.36,38.32,38.33,34960.0,33.939,33.939,33.9036,33.9125,34960.0
2022-01-14 15:30:00,38.33,38.4,38.32,38.39,110506.0,33.9125,33.9744,33.9036,33.9656,110506.0
2022-01-14 15:35:00,38.39,38.43,38.35,38.41,97420.0,33.9656,34.001,33.9302,33.9833,97420.0
2022-01-14 15:40:00,38.41,38.43,38.39,38.43,113511.0,33.9833,34.001,33.9656,34.001,113511.0
2022-01-14 15:45:00,38.43,38.46,38.37,38.45,367286.0,34.001,34.0275,33.9479,34.0187,367286.0
2022-01-14 15:50:00,38.46,38.52,38.43,38.45,265104.0,34.0275,34.0806,34.001,34.0187,265104.0
2022-01-14 15:55:00,38.44,38.44,38.39,38.4,628303.0,34.0098,34.0098,33.9656,33.9744,628303.0
2022-01-18 09:30:00,38.01,38.34,37.99,38.01,177971.0,33.6294,33.9213,33.6117,33.6294,177971.0
2022-01-18 09:35:00,38.01,38.11,37.86,37.98,117759.0,33.6294,33.7178,33.4967,33.6028,117759.0
2022-01-18 09:40:00,37.99,38.14,37.95,38.05,109789.0,33.6117,33.7444,33.5763,33.6648,109789.0
2022-01-18 09:45:00,38.06,38.08,37.85,37.9,71467.0,33.6736,33.6913,33.4878,33.532,71467.0
2022-01-18 09:50:00,37.9,37.98,37.9,37.95,57768.0,33.532,33.6028,33.532,33.5763,57768.0
2022-01-18 09:55:00,37.96,38.03,37.87,38.02,83159.0,33.5851,33.6471,33.5055,33.6382,83159.0
2022-01-18 10:00:00,38.02,38.03,37.92,37.96,78161.0,33.6382,33.6471,33.5497,33.5851,78161.0
2022-01-18 10:05:00,37.96,37.97,37.86,37.92,109176.0,33.5851,33.594,33.4967,33.5497,109176.0
2022-01-18 10:10:00,37.93,37.96,37.81,37.83,80904.0,33.5586,33.5851,33.4524,33.4701,80904.0
2022-01-18 10:15:00,37.82,37.91,37.81,37.84,87297.0,33.4613,33.5409,33.4524,33.479,87297.0
2022-01-18 10:20:00,37.84,37.84,37.73,37.83,74862.0,33.479,33.479,33.3816,33.4701,74862.0
2022-01-18 10:25:00,37.83,37.92,37.78,37.91,85610.0,33.4701,33.5497,33.4259,33.5409,85610.0
2022-01-18 10:30:00,37.91,37.92,37.85,37.88,53227.0,33.5409,33.5497,33.4878,33.5144,53227.0
2022-01-18 10:35:00,37.88,37.9,37.84,37.84,57170.0,33.5144,33.532,33.479,33.479,57170.0
2022-01-18 10:40:00,37.84,38.0,37.82,37.99,62206.0,33.479,33.6205,33.4613,33.6117,62206.0
2022-01-18 10:45:00,37.99,38.02,37.92,37.95,38067.0,33.6117,33.6382,33.5497,33.5763,38067.0
2022-01-18 10:50:00,37.95,37.99,37.9,37.91,31510.0,33.5763,33.6117,33.532,33.5409,31510.0
2022-01-18 10:55:00,37.91,37.97,37.87,37.96,31343.0,33.5409,33.594,33.5055,33.5851,31343.0
2022-01-18 11:00:00,37.97,38.0,37.95,37.97,47780.0,33.594,33.6205,33.5763,33.594,47780.0
2022-01-18 11:05:00,37.97,38.06,37.97,38.05,109482.0,33.594,33.6736,33.594,33.6648,109482.0
2022-01-18 11:10:00,38.05,38.1,38.02,38.1,68220.0,33.6648,33.709,33.6382,33.709,68220.0
2022-01-18 11:15:00,38.09,38.15,38.09,38.11,49922.0,33.7001,33.7532,33.7001,33.7178,49922.0
2022-01-18 11:20:00,38.1,38.15,38.09,38.13,45315.0,33.709,33.7532,33.7001,33.7355,45315.0
2022-01-18 11:25:00,38.12,38.13,38.05,38.07,39378.0,33.7267,33.7355,33.6648,33.6825,39378.0
2022-01-18 11:30:00,38.08,38.09,37.97,38.0,57283.0,33.6913,33.7001,33.594,33.6205,57283.0
2022-01-18 11:35:00,38.01,38.11,37.99,38.1,28794.0,33.6294,33.7178,33.6117,33.709,28794.0
2022-01-18 11:40:00,38.09,38.15,38.08,38.15,59689.0,33.7001,33.7532,33.6913,33.7532,59689.0
2022-01-18 11:45:00,38.15,38.21,38.12,38.19,36596.0,33.7532,33.8063,33.7267,33.7886,36596.0
2022-01-18 11:50:00,38.19,38.22,38.17,38.17,28589.0,33.7886,33.8152,33.7709,33.7709,28589.0
2022-01-18 11:55:00,38.17,38.18,38.14,38.15,31633.0,33.7709,33.7798,33.7444,33.7532,31633.0
2022-01-18 12:00:00,38.15,38.16,37.99,38.0,32723.0,33.7532,33.7621,33.6117,33.6205,32723.0
2022-01-18 12:05:00,37.99,38.0,37.94,37.99,30043.0,33.6117,33.6205,33.5674,33.6117,30043.0
2022-01-18 12:10:00,38.0,38.01,37.95,38.0,27275.0,33.6205,33.6294,33.5763,33.6205,27275.0
2022-01-18 12:15:00,38.01,38.04,37.98,38.0,32180.0,33.6294,33.6559,33.6028,33.6205,32180.0
2022-01-18 12:20:00,37.99,38.01,37.9,37.92,28163.0,33.6117,33.6294,33.532,33.5497,28163.0
2022-01-18 12:25:00,37.92,37.93,37.87,37.91,29684.0,33.5497,33.5586,33.5055,33.5409,29684.0
2022-01-18 12:30:00,37.9,37.92,37.83,37.91,34111.0,33.532,33.5497,33.4701,33.5409,34111.0
2022-01-18 12:35:00,37.91,37.93,37.88,37.91,24659.0,33.5409,33.5586,33.5144,33.5409,24659.0
2022-01-18 12:40:00,37.9,37.92,37.87,37.88,26667.0,33.532,33.5497,33.5055,33.5144,26667.0
2022-01-18 12:45:00,37.88,37.9,37.81,37.81,47447.0,33.5144,33.532,33.4524,33.4524,47447.0
2022-01-18 12:50:00,37.82,37.87,37.82,37.83,22140.0,33.4613,33.5055,33.4613,33.4701,22140.0
2022-01-18 12:55:00,37.83,37.87,37.81,37.81,32229.0,33.4701,33.5055,33.4524,33.4524,32229.0
2022-01-18 13:00:00,37.82,37.82,37.71,37.76,69476.0,33.4613,33.4613,33.3639,33.4082,69476.0
2022-01-18 13:05:00,37.75,37.78,37.72,37.77,45571.0,33.3993,33.4259,33.3728,33.417,45571.0
2022-01-18 13:10:00,37.76,37.85,37.73,37.77,82092.0,33.4082,33.4878,33.3816,33.417,82092.0
2022-01-18 13:15:00,37.77,37.79,37.73,37.75,84414.0,33.417,33.4347,33.3816,33.3993,84414.0
2022-01-18 13:20:00,37.76,37.76,37.65,37.66,60250.0,33.4082,33.4082,33.3109,33.3197,60250.0
2022-01-18 13:25:00,37.66,37.67,37.58,37.65,111400.0,33.3197,33.3286,33.2489,33.3109,111400.0
2022-01-18 13:30:00,37.64,37.69,37.63,37.69,99755.0,33.302,33.3462,33.2932,33.3462,99755.0
2022-01-18 13:35:00,37.69,37.74,37.67,37.74,70008.0,33.3462,33.3905,33.3286,33.3905,70008.0
2022-01-18 13:40:00,37.73,37.77,37.71,37.75,51194.0,33.3816,33.417,33.3639,33.3993,51194.0
2022-01-18 13:45:00,37.75,37.81,37.74,37.8,80520.0,33.3993,33.4524,33.3905,33.4436,80520.0
2022-01-18 13:50:00,37.81,37.87,37.81,37.87,31226.0,33.4524,33.5055,33.4524,33.5055,31226.0
2022-01-18 13:55:00,37.87,37.95,37.87,37.95,25897.0,33.5055,33.5763,33.5055,33.5763,25897.0
2022-01-18 14:00:00,37.94,37.96,37.91,37.92,62792.0,33.5674,33.5851,33.5409,33.5497,62792.0
2022-01-18 14:05:00,37.93,37.95,37.9,37.91,32557.0,33.5586,33.5763,33.532,33.5409,32557.0
2022-01-18 14:10:00,37.91,37.92,37.87,37.88,38526.0,33.5409,33.5497,33.5055,33.5144,38526.0
2022-01-18 14:15:00,37.88,37.91,37.84,37.91,39167.0,33.5144,33.5409,33.479,33.5409,39167.0
2022-01-18 14:20:00,37.91,37.91,37.85,37.88,62782.0,33.5409,33.5409,33.4878,33.5144,62782.0
2022-01-18 14:25:00,37.88,37.9,37.85,37.9,62227.0,33.5144,33.532,33.4878,33.532,62227.0
2022-01-18 14:30:00,37.9,37.95,37.87,37.88,86162.0,33.532,33.5763,33.5055,33.5144,86162.0
2022-01-18 14:35:00,37.88,37.94,37.87,37.92,50071.0,33.5144,33.5674,33.5055,33.5497,50071.0
2022-01-18 14:40:00,37.92,37.94,37.9,37.91,28837.0,33.5497,33.5674,33.532,33.5409,28837.0
2022-01-18 14:45:00,37.91,37.98,37.9,37.97,57122.0,33.5409,33.6028,33.532,33.594,57122.0
2022-01-18 14:50:00,37.97,38.0,37.96,37.98,41149.0,33.594,33.6205,33.5851,33.6028,41149.0
2022-01-18 14:55:00,37.98,38.0,37.92,37.94,44016.0,33.6028,33.6205,33.5497,33.5674,44016.0
2022-01-18 15:00:00,37.95,37.95,37.83,37.85,53880.0,33.5763,33.5763,33.4701,33.4878,53880.0
2022-01-18 15:05:00,37.85,37.85,37.76,37.79,95192.0,33.4878,33.4878,33.4082,33.4347,95192.0
2022-01-18 15:10:00,37.78,37.83,37.76,37.8,54479.0,33.4259,33.4701,33.4082,33.4436,54479.0
2022-01-18 15:15:00,37.8,37.8,37.69,37.73,66846.0,33.4436,33.4436,33.3462,33.3816,66846.0
2022-01-18 15:20:00,37.74,37.78,37.71,37.76,55739.0,33.3905,33.4259,33.3639,33.4082,55739.0
2022-01-18 15:25:00,37.76,37.77,37.72,37.75,57445.0,33.4082,33.417,33.3728,33.3993,57445.0
2022-01-18 15:30:00,37.74,37.78,37.68,37.73,94637.0,33.3905,33.4259,33.3374,33.3816,94637.0
2022-01-18 15:35:00,37.74,37.75,37.69,37.72,106538.0,33.3905,33.3993,33.3462,33.3728,106538.0
2022-01-18 15:40:00,37.72,37.73,37.62,37.63,92642.0,33.3728,33.3816,33.2843,33.2932,92642.0
2022-01-18 15:45:00,37.62,37.69,37.58,37.63,206124.0,33.2843,33.3462,33.2489,33.2932,206124.0
2022-01-18 15:50:00,37.63,37.7,37.55,37.56,200751.0,33.2932,33.3551,33.2224,33.2312,200751.0
2022-01-18 15:55:00,37.56,37.64,37.54,37.64,426026.0,33.2312,33.302,33.2135,33.302,426026.0
2022-01-19 09:30:00,37.78,37.99,37.68,37.84,119239.0,33.4259,33.6117,33.3374,33.479,119239.0
2022-01-19 09:35:00,37.83,38.03,37.73,37.97,96569.0,33.4701,33.6471,33.3816,33.594,96569.0
2022-01-19 09:40:00,37.97,38.0,37.89,38.0,80027.0,33.594,33.6205,33.5232,33.6205,80027.0
2022-01-19 09:45:00,38.0,38.01,37.85,37.9,121228.0,33.6205,33.6294,33.4878,33.532,121228.0
2022-01-19 09:50:00,37.9,38.01,37.81,37.9,79500.0,33.532,33.6294,33.4524,33.532,79500.0
2022-01-19 09:55:00,37.92,37.95,37.85,37.95,41109.0,33.5497,33.5763,33.4878,33.5763,41109.0
2022-01-19 10:00:00,37.95,37.95,37.76,37.86,87343.0,33.5763,33.5763,33.4082,33.4967,87343.0
2022-01-19 10:05:00,37.87,37.87,37.64,37.77,52438.0,33.5055,33.5055,33.302,33.417,52438.0
2022-01-19 10:10:00,37.77,37.81,37.72,37.8,39579.0,33.417,33.4524,33.3728,33.4436,39579.0
2022-01-19 10:15:00,37.79,37.82,37.65,37.76,58059.0,33.4347,33.4613,33.3109,33.4082,58059.0
2022-01-19 10:20:00,37.76,37.77,37.67,37.68,35468.0,33.4082,33.417,33.3286,33.3374,35468.0
2022-01-19 10:25:00,37.68,37.69,37.5,37.51,69517.0,33.3374,33.3462,33.1781,33.187,69517.0
2022-01-19 10:30:00,37.52,37.57,37.49,37.52,52218.0,33.1958,33.2401,33.1693,33.1958,52218.0
2022-01-19 10:35:00,37.52,37.52,37.42,37.45,77645.0,33.1958,33.1958,33.1074,33.1339,77645.0
2022-01-19 10:40:00,37.44,37.46,37.39,37.45,67476.0,33.1251,33.1428,33.0808,33.1339,67476.0
2022-01-19 10:45:00,37.44,37.44,37.35,37.37,113626.0,33.1251,33.1251,33.0454,33.0631,113626.0
2022-01-19 10:50:00,37.37,37.42,37.36,37.39,52107.0,33.0631,33.1074,33.0543,33.0808,52107.0
2022-01-19 10:55:00,37.39,37.41,37.32,37.36,60554.0,33.0808,33.0985,33.0189,33.0543,60554.0
2022-01-19 11:00:00,37.34,37.4,37.3,37.31,55662.0,33.0366,33.0897,33.0012,33.01,55662.0
2022-01-19 11:05:00,37.31,37.33,37.24,37.3,74087.0,33.01,33.0277,32.9481,33.0012,74087.0
2022-01-19 11:10:00,37.29,37.29,37.22,37.22,32888.0,32.9923,32.9923,32.9304,32.9304,32888.0
2022-01-19 11:15:00,37.23,37.25,37.12,37.15,37326.0,32.9393,32.957,32.8419,32.8685,37326.0
2022-01-19 11:20:00,37.14,37.16,36.97,37.0,110015.0,32.8596,32.8773,32.7092,32.7358,110015.0
2022-01-19 11:25:00,37.0,37.05,36.96,37.01,117057.0,32.7358,32.78,32.7004,32.7446,117057.0
2022-01-19 11:30:00,37.02,37.07,36.91,36.95,131225.0,32.7535,32.7977,32.6561,32.6915,131225.0
2022-01-19 11:35:00,36.96,37.04,36.95,37.04,42965.0,32.7004,32.7712,32.6915,32.7712,42965.0
2022-01-19 11:40:00,37.03,37.03,36.91,36.94,61107.0,32.7623,32.7623,32.6561,32.6827,61107.0
2022-01-19 11:45:00,36.94,37.11,36.93,37.09,34631.0,32.6827,32.8331,32.6738,32.8154,34631.0
2022-01-19 11:50:00,37.1,37.19,37.07,37.16,35585.0,32.8242,32.9039,32.7977,32.8773,35585.0
2022-01-19 11:55:00,37.16,37.25,37.15,37.25,29257.0,32.8773,32.957,32.8685,32.957,29257.0
2022-01-19 12:00:00,37.24,37.3,37.24,37.27,56812.0,32.9481,33.0012,32.9481,32.9747,56812.0
2022-01-19 12:05:00,37.27,37.31,37.26,37.3,33894.0,32.9747,33.01,32.9658,33.0012,33894.0
2022-01-19 12:10:00,37.3,37.35,37.26,37.31,40221.0,33.0012,33.0454,32.9658,33.01,40221.0
2022-01-19 12:15:00,37.3,37.33,37.26,37.29,28619.0,33.0012,33.0277,32.9658,32.9923,28619.0
2022-01-19 12:20:00,37.3,37.35,37.27,37.33,27805.0,33.0012,33.0454,32.9747,33.0277,27805.0
2022-01-19 12:25:00,37.33,37.36,37.31,37.36,65800.0,33.0277,33.0543,33.01,33.0543,65800.0
2022-01-19 12:30:00,37.36,37.4,37.33,37.34,63294.0,33.0543,33.0897,33.0277,33.0366,63294.0
2022-01-19 12:35:00,37.35,37.37,37.3,37.3,19966.0,33.0454,33.0631,33.0012,33.0012,19966.0
2022-01-19 12:40:00,37.31,37.32,37.24,37.31,37670.0,33.01,33.0189,32.9481,33.01,37670.0
2022-01-19 12:45:00,37.3,37.38,37.29,37.35,30607.0,33.0012,33.072,32.9923,33.0454,30607.0
2022-01-19 12:50:00,37.34,37.36,37.29,37.3,25915.0,33.0366,33.0543,32.9923,33.0012,25915.0
2022-01-19 12:55:00,37.29,37.36,37.29,37.35,19530.0,32.9923,33.0543,32.9923,33.0454,19530.0
2022-01-19 13:00:00,37.35,37.36,37.27,37.36,27120.0,33.0454,33.0543,32.9747,33.0543,27120.0
2022-01-19 13:05:00,37.36,37.36,37.31,37.34,17889.0,33.0543,33.0543,33.01,33.0366,17889.0
2022-01-19 13:10:00,37.33,37.35,37.31,37.34,67569.0,33.0277,33.0454,33.01,33.0366,67569.0
2022-01-19 13:15:00,37.34,37.36,37.32,37.34,24460.0,33.0366,33.0543,33.0189,33.0366,24460.0
2022-01-19 13:20:00,37.34,37.34,37.28,37.3,24719.0,33.0366,33.0366,32.9835,33.0012,24719.0
2022-01-19 13:25:00,37.31,37.34,37.26,37.26,25117.0,33.01,33.0366,32.9658,32.9658,25117.0
2022-01-19 13:30:00,37.26,37.27,37.23,37.24,47520.0,32.9658,32.9747,32.9393,32.9481,47520.0
2022-01-19 13:35:00,37.24,37.24,37.18,37.2,43872.0,32.9481,32.9481,32.895,32.9127,43872.0
2022-01-19 13:40:00,37.2,37.2,37.17,37.2,15497.0,32.9127,32.9127,32.8862,32.9127,15497.0
2022-01-19 13:45:00,37.19,37.19,37.15,37.15,27351.0,32.9039,32.9039,32.8685,32.8685,27351.0
2022-01-19 13:50:00,37.16,37.17,37.13,37.16,49173.0,32.8773,32.8862,32.8508,32.8773,49173.0
2022-01-19 13:55:00,37.16,37.18,37.12,37.13,32384.0,32.8773,32.895,32.8419,32.8508,32384.0
2022-01-19 14:00:00,37.13,37.15,37.11,37.12,41666.0,32.8508,32.8685,32.8331,32.8419,41666.0
2022-01-19 14:05:00,37.12,37.12,37.02,37.03,31760.0,32.8419,32.8419,32.7535,32.7623,31760.0
2022-01-19 14:10:00,37.03,37.04,36.99,36.99,45515.0,32.7623,32.7712,32.7269,32.7269,45515.0
2022-01-19 14:15:00,36.99,37.04,36.98,37.02,37151.0,32.7269,32.7712,32.7181,32.7535,37151.0
2022-01-19 14:20:00,37.03,37.03,36.98,37.01,23255.0,32.7623,32.7623,32.7181,32.7446,23255.0
2022-01-19 14:25:00,37.01,37.01,36.95,36.95,37745.0,32.7446,32.7446,32.6915,32.6915,37745.0
2022-01-19 14:30:00,36.95,36.96,36.92,36.95,34892.0,32.6915,32.7004,32.665,32.6915,34892.0
2022-01-19 14:35:00,36.96,36.99,36.94,36.97,44130.0,32.7004,32.7269,32.6827,32.7092,44130.0
2022-01-19 14:40:00,36.98,37.04,36.96,37.03,32973.0,32.7181,32.7712,32.7004,32.7623,32973.0
2022-01-19 14:45:00,37.03,37.05,36.99,37.0,18382.0,32.7623,32.78,32.7269,32.7358,18382.0
2022-01-19 14:50:00,37.01,37.05,36.98,37.04,32053.0,32.7446,32.78,32.7181,32.7712,32053.0
2022-01-19 14:55:00,37.04,37.09,37.02,37.05,30830.0,32.7712,32.8154,32.7535,32.78,30830.0
2022-01-19 15:00:00,37.06,37.08,37.02,37.04,36946.0,32.7889,32.8066,32.7535,32.7712,36946.0
2022-01-19 15:05:00,37.05,37.1,37.04,37.07,45537.0,32.78,32.8242,32.7712,32.7977,45537.0
2022-01-19 15:10:00,37.06,37.13,37.05,37.12,35670.0,32.7889,32.8508,32.78,32.8419,35670.0
2022-01-19 15:15:00,37.12,37.12,36.97,37.0,104668.0,32.8419,32.8419,32.7092,32.7358,104668.0
2022-01-19 15:20:00,37.0,37.01,36.97,36.99,43830.0,32.7358,32.7446,32.7092,32.7269,43830.0
2022-01-19 15:25:00,37.0,37.01,36.93,36.94,56159.0,32.7358,32.7446,32.6738,32.6827,56159.0
2022-01-19 15:30:00,36.93,36.94,36.84,36.87,102825.0,32.6738,32.6827,32.5942,32.6208,102825.0
2022-01-19 15:35:00,36.87,36.89,36.84,36.85,70692.0,32.6208,32.6384,32.5942,32.6031,70692.0
2022-01-19 15:40:00,36.85,36.89,36.82,36.87,68234.0,32.6031,32.6384,32.5765,32.6208,68234.0
2022-01-19 15:45:00,36.87,36.88,36.77,36.79,176450.0,32.6208,32.6296,32.5323,32.55,176450.0
2022-01-19 15:50:00,36.78,36.78,36.64,36.67,320324.0,32.5411,32.5411,32.4173,32.4438,320324.0
2022-01-19 15:55:00,36.66,36.68,36.55,36.6,608150.0,32.435,32.4526,32.3376,32.3819,608150.0
2022-01-20 09:30:00,36.7,36.8,36.57,36.57,194210.0,32.4703,32.5588,32.3553,32.3553,194210.0
2022-01-20 09:35:00,36.57,36.57,36.11,36.2,150528.0,32.3553,32.3553,31.9483,32.028,150528.0
2022-01-20 09:40:00,36.2,36.3,36.12,36.23,149672.0,32.028,32.1164,31.9572,32.0545,149672.0
2022-01-20 09:45:00,36.22,36.34,36.11,36.33,142319.0,32.0457,32.1518,31.9483,32.143,142319.0
2022-01-20 09:50:00,36.32,36.49,36.31,36.45,112428.0,32.1341,32.2845,32.1253,32.2492,112428.0
2022-01-20 09:55:00,36.45,36.66,36.42,36.57,129072.0,32.2492,32.435,32.2226,32.3553,129072.0
2022-01-20 10:00:00,36.57,36.6,36.48,36.51,97226.0,32.3553,32.3819,32.2757,32.3022,97226.0
2022-01-20 10:05:00,36.52,36.57,36.46,36.51,99206.0,32.3111,32.3553,32.258,32.3022,99206.0
2022-01-20 10:10:00,36.52,36.54,36.43,36.52,103017.0,32.3111,32.3288,32.2315,32.3111,103017.0
2022-01-20 10:15:00,36.52,36.64,36.52,36.59,185898.0,32.3111,32.4173,32.3111,32.373,185898.0
2022-01-20 10:20:00,36.6,36.71,36.56,36.69,67634.0,32.3819,32.4792,32.3465,32.4615,67634.0
2022-01-20 10:25:00,36.7,36.8,36.66,36.79,92770.0,32.4703,32.5588,32.435,32.55,92770.0
2022-01-20 10:30:00,36.78,36.94,36.77,36.94,109382.0,32.5411,32.6827,32.5323,32.6827,109382.0
2022-01-20 10:35:00,36.94,37.01,36.93,37.0,109072.0,32.6827,32.7446,32.6738,32.7358,109072.0
2022-01-20 10:40:00,37.0,37.03,36.94,36.96,73592.0,32.7358,32.7623,32.6827,32.7004,73592.0
2022-01-20 10:45:00,36.96,37.07,36.96,37.05,83734.0,32.7004,32.7977,32.7004,32.78,83734.0
2022-01-20 10:50:00,37.05,37.11,37.02,37.1,63865.0,32.78,32.8331,32.7535,32.8242,63865.0
2022-01-20 10:55:00,37.09,37.15,37.08,37.15,88756.0,32.8154,32.8685,32.8066,32.8685,88756.0
2022-01-20 11:00:00,37.15,37.24,37.08,37.15,156571.0,32.8685,32.9481,32.8066,32.8685,156571.0
2022-01-20 11:05:00,37.16,37.21,37.09,37.12,77736.0,32.8773,32.9216,32.8154,32.8419,77736.0
2022-01-20 11:10:00,37.12,37.12,37.03,37.09,51382.0,32.8419,32.8419,32.7623,32.8154,51382.0
2022-01-20 11:15:00,37.09,37.13,37.04,37.12,47719.0,32.8154,32.8508,32.7712,32.8419,47719.0
2022-01-20 11:20:00,37.12,37.13,37.03,37.06,47568.0,32.8419,32.8508,32.7623,32.7889,47568.0
2022-01-20 11:25:00,37.07,37.15,37.07,37.15,52691.0,32.7977,32.8685,32.7977,32.8685,52691.0
2022-01-20 11:30:00,37.15,37.21,37.13,37.21,52874.0,32.8685,32.9216,32.8508,32.9216,52874.0
2022-01-20 11:35:00,37.21,37.23,37.16,37.22,77914.0,32.9216,32.9393,32.8773,32.9304,77914.0
2022-01-20 11:40:00,37.21,37.23,37.08,37.09,89145.0,32.9216,32.9393,32.8066,32.8154,89145.0
2022-01-20 11:45:00,37.09,37.15,37.03,37.1,88231.0,32.8154,32.8685,32.7623,32.8242,88231.0
2022-01-20 11:50:00,37.1,37.15,37.09,37.12,47706.0,32.8242,32.8685,32.8154,32.8419,47706.0
2022-01-20 11:55:00,37.11,37.17,37.11,37.13,59062.0,32.8331,32.8862,32.8331,32.8508,59062.0
2022-01-20 12:00:00,37.13,37.21,37.12,37.19,58066.0,32.8508,32.9216,32.8419,32.9039,58066.0
2022-01-20 12:05:00,37.19,37.19,37.08,37.09,90690.0,32.9039,32.9039,32.8066,32.8154,90690.0
2022-01-20 12:10:00,37.09,37.11,37.04,37.09,77115.0,32.8154,32.8331,32.7712,32.8154,77115.0
2022-01-20 12:15:00,37.09,37.09,37.04,37.07,80760.0,32.8154,32.8154,32.7712,32.7977,80760.0
2022-01-20 12:20:00,37.07,37.11,37.05,37.1,65046.0,32.7977,32.8331,32.78,32.8242,65046.0
2022-01-20 12:25:00,37.11,37.19,37.1,37.18,89778.0,32.8331,32.9039,32.8242,32.895,89778.0
2022-01-20 12:30:00,37.18,37.2,37.13,37.15,56453.0,32.895,32.9127,32.8508,32.8685,56453.0
2022-01-20 12:35:00,37.15,37.18,37.13,37.16,58774.0,32.8685,32.895,32.8508,32.8773,58774.0
2022-01-20 12:40:00,37.16,37.18,37.11,37.15,47672.0,32.8773,32.895,32.8331,32.8685,47672.0
2022-01-20 12:45:00,37.14,37.16,37.11,37.14,78899.0,32.8596,32.8773,32.8331,32.8596,78899.0
2022-01-20 12:50:00,37.15,37.17,37.11,37.16,76723.0,32.8685,32.8862,32.8331,32.8773,76723.0
2022-01-20 12:55:00,37.16,37.2,37.12,37.19,74040.0,32.8773,32.9127,32.8419,32.9039,74040.0
2022-01-20 13:00:00,37.2,37.2,37.03,37.03,91977.0,32.9127,32.9127,32.7623,32.7623,91977.0
2022-01-20 13:05:00,37.02,37.02,36.98,36.98,57584.0,32.7535,32.7535,32.7181,32.7181,57584.0
2022-01-20 13:10:00,36.98,37.03,36.97,37.02,53836.0,32.7181,32.7623,32.7092,32.7535,53836.0
2022-01-20 13:15:00,37.02,37.02,36.97,37.01,70473.0,32.7535,32.7535,32.7092,32.7446,70473.0
2022-01-20 13:20:00,37.01,37.04,36.99,37.01,51229.0,32.7446,32.7712,32.7269,32.7446,51229.0
2022-01-20 13:25:00,37.0,37.03,36.98,36.99,64984.0,32.7358,32.7623,32.7181,32.7269,64984.0
2022-01-20 13:30:00,36.99,36.99,36.9,36.91,84426.0,32.7269,32.7269,32.6473,32.6561,84426.0
2022-01-20 13:35:00,36.92,36.98,36.91,36.97,50872.0,32.665,32.7181,32.6561,32.7092,50872.0
2022-01-20 13:40:00,36.97,37.0,36.95,36.97,57319.0,32.7092,32.7358,32.6915,32.7092,57319.0
2022-01-20 13:45:00,36.97,37.0,36.91,36.98,60073.0,32.7092,32.7358,32.6561,32.7181,60073.0
2022-01-20 13:50:00,36.99,37.03,36.99,37.02,38539.0,32.7269,32.7623,32.7269,32.7535,38539.0
2022-01-20 13:55:00,37.02,37.03,36.96,37.0,97218.0,32.7535,32.7623,32.7004,32.7358,97218.0
2022-01-20 14:00:00,37.0,37.09,36.98,37.06,89340.0,32.7358,32.8154,32.7181,32.7889,89340.0
2022-01-20 14:05:00,37.06,37.08,37.04,37.07,65456.0,32.7889,32.8066,32.7712,32.7977,65456.0
2022-01-20 14:10:00,37.07,37.1,36.9,36.91,102865.0,32.7977,32.8242,32.6473,32.6561,102865.0
2022-01-20 14:15:00,36.91,36.98,36.86,36.95,114374.0,32.6561,32.7181,32.6119,32.6915,114374.0
2022-01-20 14:20:00,36.95,36.97,36.87,36.91,103376.0,32.6915,32.7092,32.6208,32.6561,103376.0
2022-01-20 14:25:00,36.91,36.93,36.78,36.8,94718.0,32.6561,32.6738,32.5411,32.5588,94718.0
2022-01-20 14:30:00,36.8,36.81,36.75,36.77,105710.0,32.5588,32.5677,32.5146,32.5323,105710.0
2022-01-20 14:35:00,36.77,36.8,36.73,36.76,81932.0,32.5323,32.5588,32.4969,32.5234,81932.0
2022-01-20 14:40:00,36.76,36.76,36.65,36.68,85767.0,32.5234,32.5234,32.4261,32.4526,85767.0
2022-01-20 14:45:00,36.68,36.7,36.6,36.67,77885.0,32.4526,32.4703,32.3819,32.4438,77885.0
2022-01-20 14:50:00,36.67,36.71,36.64,36.67,60572.0,32.4438,32.4792,32.4173,32.4438,60572.0
2022-01-20 14:55:00,36.67,36.69,36.63,36.66,80079.0,32.4438,32.4615,32.4084,32.435,80079.0
2022-01-20 15:00:00,36.66,36.75,36.63,36.68,94751.0,32.435,32.5146,32.4084,32.4526,94751.0
2022-01-20 15:05:00,36.68,36.7,36.6,36.62,95280.0,32.4526,32.4703,32.3819,32.3996,95280.0
2022-01-20 15:10:00,36.62,36.66,36.55,36.57,121735.0,32.3996,32.435,32.3376,32.3553,121735.0
2022-01-20 15:15:00,36.56,36.7,36.56,36.64,279349.0,32.3465,32.4703,32.3465,32.4173,279349.0
2022-01-20 15:20:00,36.64,36.66,36.53,36.55,107756.0,32.4173,32.435,32.3199,32.3376,107756.0
2022-01-20 15:25:00,36.55,36.57,36.49,36.53,106853.0,32.3376,32.3553,32.2845,32.3199,106853.0
2022-01-20 15:30:00,36.53,36.56,36.48,36.51,106283.0,32.3199,32.3465,32.2757,32.3022,106283.0
2022-01-20 15:35:00,36.5,36.5,36.3,36.37,211756.0,32.2934,32.2934,32.1164,32.1784,211756.0
2022-01-20 15:40:00,36.38,36.4,36.29,36.33,159014.0,32.1872,32.2049,32.1076,32.143,159014.0
2022-01-20 15:45:00,36.33,36.33,36.23,36.25,137700.0,32.143,32.143,32.0545,32.0722,137700.0
2022-01-20 15:50:00,36.25,36.29,36.12,36.13,248082.0,32.0722,32.1076,31.9572,31.966,248082.0
2022-01-20 15:55:00,36.13,36.14,36.03,36.1,535637.0,31.966,31.9749,31.8776,31.9395,535637.0
2022-01-21 09:30:00,36.0,36.1,35.84,35.86,347209.0,31.851,31.9395,31.7095,31.7272,347209.0
2022-01-21 09:35:00,35.87,35.88,35.45,35.47,180866.0,31.736,31.7448,31.3644,31.3821,180866.0
2022-01-21 09:40:00,35.47,35.57,35.24,35.26,236413.0,31.3821,31.4706,31.1786,31.1963,236413.0
2022-01-21 09:45:00,35.26,35.45,35.18,35.41,194721.0,31.1963,31.3644,31.1255,31.329,194721.0
2022-01-21 09:50:00,35.41,35.46,35.23,35.26,120350.0,31.329,31.3733,31.1698,31.1963,120350.0
2022-01-21 09:55:00,35.24,35.43,35.19,35.41,91593.0,31.1786,31.3467,31.1344,31.329,91593.0
2022-01-21 10:00:00,35.4,35.44,35.25,35.32,105340.0,31.3202,31.3556,31.1875,31.2494,105340.0
2022-01-21 10:05:00,35.33,35.42,35.29,35.33,100702.0,31.2582,31.3379,31.2228,31.2582,100702.0
2022-01-21 10:10:00,35.32,35.32,35.11,35.18,193176.0,31.2494,31.2494,31.0636,31.1255,193176.0
2022-01-21 10:15:00,35.18,35.28,35.17,35.23,74123.0,31.1255,31.214,31.1167,31.1698,74123.0
2022-01-21 10:20:00,35.24,35.29,35.14,35.27,150836.0,31.1786,31.2228,31.0901,31.2052,150836.0
2022-01-21 10:25:00,35.27,35.55,35.21,35.39,234359.0,31.2052,31.4529,31.1521,31.3113,234359.0
2022-01-21 10:30:00,35.4,35.66,35.37,35.61,69164.0,31.3202,31.5502,31.2936,31.506,69164.0
2022-01-21 10:35:00,35.61,35.7,35.58,35.58,150814.0,31.506,31.5856,31.4794,31.4794,150814.0
2022-01-21 10:40:00,35.6,35.72,35.52,35.7,77185.0,31.4971,31.6033,31.4263,31.5856,77185.0
2022-01-21 10:45:00,35.71,35.76,35.58,35.76,61171.0,31.5944,31.6387,31.4794,31.6387,61171.0
2022-01-21 10:50:00,35.73,35.84,35.72,35.75,73329.0,31.6121,31.7095,31.6033,31.6298,73329.0
2022-01-21 10:55:00,35.75,35.78,35.65,35.77,52197.0,31.6298,31.6564,31.5414,31.6475,52197.0
2022-01-21 11:00:00,35.77,35.77,35.64,35.7,44382.0,31.6475,31.6475,31.5325,31.5856,44382.0
2022-01-21 11:05:00,35.7,35.81,35.67,35.77,51436.0,31.5856,31.6829,31.5591,31.6475,51436.0
2022-01-21 11:10:00,35.76,35.77,35.61,35.63,67590.0,31.6387,31.6475,31.506,31.5237,67590.0
2022-01-21 11:15:00,35.64,35.69,35.62,35.66,41775.0,31.5325,31.5767,31.5148,31.5502,41775.0
2022-01-21 11:20:00,35.64,35.85,35.64,35.79,80085.0,31.5325,31.7183,31.5325,31.6652,80085.0
2022-01-21 11:25:00,35.77,35.8,35.68,35.73,43897.0,31.6475,31.6741,31.5679,31.6121,43897.0
2022-01-21 11:30:00,35.73,35.73,35.56,35.6,39626.0,31.6121,31.6121,31.4617,31.4971,39626.0
2022-01-21 11:35:00,35.61,35.63,35.47,35.48,45360.0,31.506,31.5237,31.3821,31.3909,45360.0
2022-01-21 11:40:00,35.49,35.53,35.44,35.48,52308.0,31.3998,31.4352,31.3556,31.3909,52308.0
2022-01-21 11:45:00,35.48,35.51,35.37,35.4,54895.0,31.3909,31.4175,31.2936,31.3202,54895.0
2022-01-21 11:50:00,35.41,35.44,35.31,35.35,68981.0,31.329,31.3556,31.2405,31.2759,68981.0
2022-01-21 11:55:00,35.35,35.41,35.32,35.4,62664.0,31.2759,31.329,31.2494,31.3202,62664.0
2022-01-21 12:00:00,35.4,35.42,35.26,35.26,71749.0,31.3202,31.3379,31.1963,31.1963,71749.0
2022-01-21 12:05:00,35.27,35.32,35.19,35.2,100919.0,31.2052,31.2494,31.1344,31.1432,100919.0
2022-01-21 12:10:00,35.2,35.2,35.06,35.1,167631.0,31.1432,31.1432,31.0194,31.0547,167631.0
2022-01-21 12:15:00,35.09,35.15,35.04,35.09,86101.0,31.0459,31.099,31.0017,31.0459,86101.0
2022-01-21 12:20:00,35.09,35.17,35.06,35.15,113653.0,31.0459,31.1167,31.0194,31.099,113653.0
2022-01-21 12:25:00,35.15,35.26,35.14,35.23,104666.0,31.099,31.1963,31.0901,31.1698,104666.0
2022-01-21 12:30:00,35.22,35.24,35.18,35.23,66711.0,31.1609,31.1786,31.1255,31.1698,66711.0
2022-01-21 12:35:00,35.24,35.28,35.13,35.19,51043.0,31.1786,31.214,31.0813,31.1344,51043.0
2022-01-21 12:40:00,35.18,35.21,35.15,35.16,40431.0,31.1255,31.1521,31.099,31.1078,40431.0
2022-01-21 12:45:00,35.15,35.21,35.07,35.09,42843.0,31.099,31.1521,31.0282,31.0459,42843.0
2022-01-21 12:50:00,35.08,35.16,35.08,35.1,71609.0,31.037,31.1078,31.037,31.0547,71609.0
2022-01-21 12:55:00,35.1,35.21,35.08,35.21,57319.0,31.0547,31.1521,31.037,31.1521,57319.0
2022-01-21 13:00:00,35.21,35.26,35.17,35.2,37356.0,31.1521,31.1963,31.1167,31.1432,37356.0
2022-01-21 13:05:00,35.2,35.24,35.17,35.2,43633.0,31.1432,31.1786,31.1167,31.1432,43633.0
2022-01-21 13:10:00,35.2,35.3,35.19,35.3,41319.0,31.1432,31.2317,31.1344,31.2317,41319.0
2022-01-21 13:15:00,35.29,35.29,35.16,35.17,41828.0,31.2228,31.2228,31.1078,31.1167,41828.0
2022-01-21 13:20:00,35.17,35.17,35.05,35.05,53335.0,31.1167,31.1167,31.0105,31.0105,53335.0
2022-01-21 13:25:00,35.05,35.18,35.04,35.16,48922.0,31.0105,31.1255,31.0017,31.1078,48922.0
2022-01-21 13:30:00,35.16,35.23,35.12,35.16,84848.0,31.1078,31.1698,31.0724,31.1078,84848.0
2022-01-21 13:35:00,35.16,35.26,35.13,35.2,58117.0,31.1078,31.1963,31.0813,31.1432,58117.0
2022-01-21 13:40:00,35.21,35.27,35.2,35.22,38555.0,31.1521,31.2052,31.1432,31.1609,38555.0
2022-01-21 13:45:00,35.23,35.25,35.15,35.24,66772.0,31.1698,31.1875,31.099,31.1786,66772.0
2022-01-21 13:50:00,35.23,35.32,35.19,35.23,47233.0,31.1698,31.2494,31.1344,31.1698,47233.0
2022-01-21 13:55:00,35.23,35.25,35.12,35.17,57660.0,31.1698,31.1875,31.0724,31.1167,57660.0
2022-01-21 14:00:00,35.17,35.21,35.12,35.19,47051.0,31.1167,31.1521,31.0724,31.1344,47051.0
2022-01-21 14:05:00,35.19,35.23,35.12,35.15,50324.0,31.1344,31.1698,31.0724,31.099,50324.0
2022-01-21 14:10:00,35.15,35.2,35.13,35.15,57766.0,31.099,31.1432,31.0813,31.099,57766.0
2022-01-21 14:15:00,35.15,35.19,35.11,35.12,50616.0,31.099,31.1344,31.0636,31.0724,50616.0
2022-01-21 14:20:00,35.12,35.17,35.07,35.17,55337.0,31.0724,31.1167,31.0282,31.1167,55337.0
2022-01-21 14:25:00,35.17,35.17,35.02,35.03,61736.0,31.1167,31.1167,30.984,30.9928,61736.0
2022-01-21 14:30:00,35.03,35.09,35.02,35.08,55480.0,30.9928,31.0459,30.984,31.037,55480.0
2022-01-21 14:35:00,35.08,35.16,35.03,35.15,116422.0,31.037,31.1078,30.9928,31.099,116422.0
2022-01-21 14:40:00,35.16,35.2,35.1,35.14,62692.0,31.1078,31.1432,31.0547,31.0901,62692.0
2022-01-21 14:45:00,35.14,35.17,35.1,35.14,86875.0,31.0901,31.1167,31.0547,31.0901,86875.0
2022-01-21 14:50:00,35.14,35.15,35.06,35.11,71778.0,31.0901,31.099,31.0194,31.0636,71778.0
2022-01-21 14:55:00,35.11,35.12,34.98,35.01,79549.0,31.0636,31.0724,30.9486,30.9751,79549.0
2022-01-21 15:00:00,35.01,35.04,34.93,34.94,96437.0,30.9751,31.0017,30.9043,30.9132,96437.0
2022-01-21 15:05:00,34.95,34.95,34.86,34.9,109000.0,30.922,30.922,30.8424,30.8778,109000.0
2022-01-21 15:10:00,34.9,34.94,34.86,34.94,98296.0,30.8778,30.9132,30.8424,30.9132,98296.0
2022-01-21 15:15:00,34.92,35.08,34.89,35.02,111937.0,30.8955,31.037,30.8689,30.984,111937.0
2022-01-21 15:20:00,35.02,35.02,34.85,34.86,108273.0,30.984,30.984,30.8336,30.8424,108273.0
2022-01-21 15:25:00,34.86,34.86,34.79,34.83,124068.0,30.8424,30.8424,30.7805,30.8159,124068.0
2022-01-21 15:30:00,34.82,34.96,34.81,34.91,152325.0,30.807,30.9309,30.7982,30.8866,152325.0
2022-01-21 15:35:00,34.92,34.99,34.9,34.95,112255.0,30.8955,30.9574,30.8778,30.922,112255.0
2022-01-21 15:40:00,34.95,35.06,34.94,34.95,164064.0,30.922,31.0194,30.9132,30.922,164064.0
2022-01-21 15:45:00,34.95,34.97,34.86,34.94,298853.0,30.922,30.9397,30.8424,30.9132,298853.0
2022-01-21 15:50:00,34.93,34.93,34.82,34.84,352021.0,30.9043,30.9043,30.807,30.8247,352021.0
2022-01-21 15:55:00,34.84,34.97,34.81,34.83,583256.0,30.8247,30.9397,30.7982,30.8159,583256.0
2022-01-24 09:30:00,34.3,34.59,34.23,34.44,466917.0,30.3469,30.6035,30.285,30.4708,466917.0
2022-01-24 09:35:00,34.43,34.59,34.34,34.56,129263.0,30.462,30.6035,30.3823,30.577,129263.0
2022-01-24 09:40:00,34.56,34.7,34.37,34.39,150147.0,30.577,30.7008,30.4089,30.4266,150147.0
2022-01-24 09:45:00,34.38,34.54,34.31,34.44,256292.0,30.4177,30.5593,30.3558,30.4708,256292.0
2022-01-24 09:50:00,34.44,34.5,34.37,34.41,101460.0,30.4708,30.5239,30.4089,30.4443,101460.0
2022-01-24 09:55:00,34.4,34.59,34.34,34.35,159766.0,30.4354,30.6035,30.3823,30.3912,159766.0
2022-01-24 10:00:00,34.36,34.47,34.3,34.36,132269.0,30.4,30.4974,30.3469,30.4,132269.0
2022-01-24 10:05:00,34.36,34.47,34.22,34.3,175874.0,30.4,30.4974,30.2762,30.3469,175874.0
2022-01-24 10:10:00,34.3,34.39,34.14,34.36,210575.0,30.3469,30.4266,30.2054,30.4,210575.0
2022-01-24 10:15:00,34.37,34.39,34.25,34.25,175688.0,30.4089,30.4266,30.3027,30.3027,175688.0
2022-01-24 10:20:00,34.25,34.49,34.2,34.48,128092.0,30.3027,30.515,30.2585,30.5062,128092.0
2022-01-24 10:25:00,34.49,34.69,34.48,34.64,115120.0,30.515,30.692,30.5062,30.6478,115120.0
2022-01-24 10:30:00,34.65,34.71,34.61,34.65,105077.0,30.6566,30.7097,30.6212,30.6566,105077.0
2022-01-24 10:35:00,34.64,34.79,34.57,34.77,98129.0,30.6478,30.7805,30.5858,30.7628,98129.0
2022-01-24 10:40:00,34.76,34.96,34.73,34.95,204297.0,30.7539,30.9309,30.7274,30.922,204297.0
2022-01-24 10:45:00,34.94,34.97,34.58,34.64,176220.0,30.9132,30.9397,30.5947,30.6478,176220.0
2022-01-24 10:50:00,34.64,35.04,34.61,35.04,182321.0,30.6478,31.0017,30.6212,31.0017,182321.0
2022-01-24 10:55:00,35.03,35.11,34.82,34.88,216592.0,30.9928,31.0636,30.807,30.8601,216592.0
2022-01-24 11:00:00,34.88,34.95,34.77,34.88,96408.0,30.8601,30.922,30.7628,30.8601,96408.0
2022-01-24 11:05:00,34.87,34.94,34.82,34.9,152399.0,30.8513,30.9132,30.807,30.8778,152399.0
2022-01-24 11:10:00,34.9,34.93,34.79,34.84,99487.0,30.8778,30.9043,30.7805,30.8247,99487.0
2022-01-24 11:15:00,34.83,34.94,34.78,34.87,160531.0,30.8159,30.9132,30.7716,30.8513,160531.0
2022-01-24 11:20:00,34.87,35.09,34.87,34.99,144565.0,30.8513,31.0459,30.8513,30.9574,144565.0
2022-01-24 11:25:00,34.98,35.13,34.88,35.13,197788.0,30.9486,31.0813,30.8601,31.0813,197788.0
2022-01-24 11:30:00,35.11,35.18,35.03,35.13,156256.0,31.0636,31.1255,30.9928,31.0813,156256.0
2022-01-24 11:35:00,35.14,35.16,34.84,34.85,111480.0,31.0901,31.1078,30.8247,30.8336,111480.0
2022-01-24 11:40:00,34.85,34.88,34.68,34.74,135117.0,30.8336,30.8601,30.6831,30.7362,135117.0
2022-01-24 11:45:00,34.75,34.78,34.52,34.55,100170.0,30.7451,30.7716,30.5416,30.5681,100170.0
2022-01-24 11:50:00,34.54,34.72,34.54,34.69,152447.0,30.5593,30.7185,30.5593,30.692,152447.0
2022-01-24 11:55:00,34.7,34.74,34.6,34.68,113903.0,30.7008,30.7362,30.6124,30.6831,113903.0
2022-01-24 12:00:00,34.69,34.7,34.58,34.59,70293.0,30.692,30.7008,30.5947,30.6035,70293.0
2022-01-24 12:05:00,34.6,34.62,34.46,34.48,77310.0,30.6124,30.6301,30.4885,30.5062,77310.0
2022-01-24 12:10:00,34.48,34.52,34.36,34.43,93622.0,30.5062,30.5416,30.4,30.462,93622.0
2022-01-24 12:15:00,34.42,34.42,34.24,34.31,126231.0,30.4531,30.4531,30.2939,30.3558,126231.0
2022-01-24 12:20:00,34.31,34.4,34.24,34.27,131420.0,30.3558,30.4354,30.2939,30.3204,131420.0
2022-01-24 12:25:00,34.27,34.36,34.2,34.32,124694.0,30.3204,30.4,30.2585,30.3646,124694.0
2022-01-24 12:30:00,34.33,34.35,34.24,34.35,144253.0,30.3735,30.3912,30.2939,30.3912,144253.0
2022-01-24 12:35:00,34.35,34.35,34.15,34.22,96730.0,30.3912,30.3912,30.2142,30.2762,96730.0
2022-01-24 12:40:00,34.2,34.37,34.15,34.34,106340.0,30.2585,30.4089,30.2142,30.3823,106340.0
2022-01-24 12:45:00,34.35,34.41,34.32,34.38,68091.0,30.3912,30.4443,30.3646,30.4177,68091.0
2022-01-24 12:50:00,34.36,34.51,34.31,34.48,94234.0,30.4,30.5327,30.3558,30.5062,94234.0
2022-01-24 12:55:00,34.48,34.49,34.38,34.43,129048.0,30.5062,30.515,30.4177,30.462,129048.0
2022-01-24 13:00:00,34.42,34.46,34.36,34.45,83066.0,30.4531,30.4885,30.4,30.4797,83066.0
2022-01-24 13:05:00,34.44,34.64,34.41,34.59,71097.0,30.4708,30.6478,30.4443,30.6035,71097.0
2022-01-24 13:10:00,34.59,34.66,34.53,34.65,68363.0,30.6035,30.6655,30.5504,30.6566,68363.0
2022-01-24 13:15:00,34.66,34.76,34.6,34.73,87981.0,30.6655,30.7539,30.6124,30.7274,87981.0
2022-01-24 13:20:00,34.73,34.74,34.55,34.56,76421.0,30.7274,30.7362,30.5681,30.577,76421.0
2022-01-24 13:25:00,34.57,34.62,34.49,34.53,63325.0,30.5858,30.6301,30.515,30.5504,63325.0
2022-01-24 13:30:00,34.52,34.73,34.51,34.72,56220.0,30.5416,30.7274,30.5327,30.7185,56220.0
2022-01-24 13:35:00,34.72,34.72,34.56,34.69,64513.0,30.7185,30.7185,30.577,30.692,64513.0
2022-01-24 13:40:00,34.68,34.71,34.55,34.56,66878.0,30.6831,30.7097,30.5681,30.577,66878.0
2022-01-24 13:45:00,34.56,34.76,34.56,34.76,50982.0,30.577,30.7539,30.577,30.7539,50982.0
2022-01-24 13:50:00,34.76,34.87,34.75,34.86,58305.0,30.7539,30.8513,30.7451,30.8424,58305.0
2022-01-24 13:55:00,34.87,34.94,34.85,34.94,80339.0,30.8513,30.9132,30.8336,30.9132,80339.0
2022-01-24 14:00:00,34.93,35.07,34.9,34.94,129709.0,30.9043,31.0282,30.8778,30.9132,129709.0
2022-01-24 14:05:00,34.94,35.05,34.93,34.98,102088.0,30.9132,31.0105,30.9043,30.9486,102088.0
2022-01-24 14:10:00,35.01,35.06,34.81,34.85,97589.0,30.9751,31.0194,30.7982,30.8336,97589.0
2022-01-24 14:15:00,34.86,34.89,34.74,34.75,75072.0,30.8424,30.8689,30.7362,30.7451,75072.0
2022-01-24 14:20:00,34.75,34.85,34.68,34.68,72963.0,30.7451,30.8336,30.6831,30.6831,72963.0
2022-01-24 14:25:00,34.69,34.78,34.67,34.73,72080.0,30.692,30.7716,30.6743,30.7274,72080.0
2022-01-24 14:30:00,34.73,34.84,34.72,34.72,88735.0,30.7274,30.8247,30.7185,30.7185,88735.0
2022-01-24 14:35:00,34.73,34.78,34.58,34.63,68973.0,30.7274,30.7716,30.5947,30.6389,68973.0
2022-01-24 14:40:00,34.64,34.68,34.6,34.64,53246.0,30.6478,30.6831,30.6124,30.6478,53246.0
2022-01-24 14:45:00,34.64,34.7,34.52,34.66,126299.0,30.6478,30.7008,30.5416,30.6655,126299.0
2022-01-24 14:50:00,34.67,34.75,34.61,34.73,104023.0,30.6743,30.7451,30.6212,30.7274,104023.0
2022-01-24 14:55:00,34.73,34.86,34.69,34.83,95607.0,30.7274,30.8424,30.692,30.8159,95607.0
2022-01-24 15:00:00,34.83,34.96,34.81,34.89,116375.0,30.8159,30.9309,30.7982,30.8689,116375.0
2022-01-24 15:05:00,34.89,34.92,34.82,34.9,81255.0,30.8689,30.8955,30.807,30.8778,81255.0
2022-01-24 15:10:00,34.89,35.04,34.87,35.04,76551.0,30.8689,31.0017,30.8513,31.0017,76551.0
2022-01-24 15:15:00,35.04,35.12,34.95,34.99,145271.0,31.0017,31.0724,30.922,30.9574,145271.0
2022-01-24 15:20:00,34.98,35.12,34.98,35.06,82293.0,30.9486,31.0724,30.9486,31.0194,82293.0
2022-01-24 15:25:00,35.07,35.17,35.02,35.09,94323.0,31.0282,31.1167,30.984,31.0459,94323.0
2022-01-24 15:30:00,35.09,35.29,35.0,35.29,238291.0,31.0459,31.2228,30.9663,31.2228,238291.0
2022-01-24 15:35:00,35.29,35.33,35.21,35.32,156612.0,31.2228,31.2582,31.1521,31.2494,156612.0
2022-01-24 15:40:00,35.31,35.32,35.14,35.19,97353.0,31.2405,31.2494,31.0901,31.1344,97353.0
2022-01-24 15:45:00,35.19,35.39,35.19,35.36,156876.0,31.1344,31.3113,31.1344,31.2848,156876.0
2022-01-24 15:50:00,35.37,35.62,35.37,35.56,376299.0,31.2936,31.5148,31.2936,31.4617,376299.0
2022-01-24 15:55:00,35.57,35.65,35.47,35.62,714537.0,31.4706,31.5414,31.3821,31.5148,714537.0
2022-01-25 09:30:00,34.96,35.06,34.65,34.74,223379.0,30.9309,31.0194,30.6566,30.7362,223379.0
2022-01-25 09:35:00,34.72,34.77,34.47,34.49,94217.0,30.7185,30.7628,30.4974,30.515,94217.0
2022-01-25 09:40:00,34.48,34.56,34.32,34.34,124731.0,30.5062,30.577,30.3646,30.3823,124731.0
2022-01-25 09:45:00,34.34,34.35,34.08,34.11,158136.0,30.3823,30.3912,30.1523,30.1788,158136.0
2022-01-25 09:50:00,34.1,34.14,33.86,33.87,231427.0,30.17,30.2054,29.9577,29.9665,231427.0
2022-01-25 09:55:00,33.87,33.94,33.75,33.8,224013.0,29.9665,30.0284,29.8603,29.9046,224013.0
2022-01-25 10:00:00,33.79,33.86,33.61,33.63,206601.0,29.8957,29.9577,29.7365,29.7542,206601.0
2022-01-25 10:05:00,33.63,33.75,33.61,33.73,160549.0,29.7542,29.8603,29.7365,29.8426,160549.0
2022-01-25 10:10:00,33.73,33.99,33.63,33.97,140064.0,29.8426,30.0727,29.7542,30.055,140064.0
2022-01-25 10:15:00,33.97,34.1,33.93,34.05,221365.0,30.055,30.17,30.0196,30.1258,221365.0
2022-01-25 10:20:00,34.05,34.18,33.96,34.16,166348.0,30.1258,30.2408,30.0461,30.2231,166348.0
2022-01-25 10:25:00,34.16,34.43,34.16,34.43,203767.0,30.2231,30.462,30.2231,30.462,203767.0
2022-01-25 10:30:00,34.43,34.44,34.33,34.41,280710.0,30.462,30.4708,30.3735,30.4443,280710.0
2022-01-25 10:35:00,34.41,34.46,34.25,34.42,552777.0,30.4443,30.4885,30.3027,30.4531,552777.0
2022-01-25 10:40:00,34.43,34.58,34.4,34.58,161039.0,30.462,30.5947,30.4354,30.5947,161039.0
2022-01-25 10:45:00,34.56,34.58,34.45,34.54,117956.0,30.577,30.5947,30.4797,30.5593,117956.0
2022-01-25 10:50:00,34.54,34.59,34.33,34.35,126743.0,30.5593,30.6035,30.3735,30.3912,126743.0
2022-01-25 10:55:00,34.35,34.38,34.21,34.23,55757.0,30.3912,30.4177,30.2673,30.285,55757.0
2022-01-25 11:00:00,34.23,34.34,34.18,34.34,75855.0,30.285,30.3823,30.2408,30.3823,75855.0
2022-01-25 11:05:00,34.31,34.37,34.2,34.23,45660.0,30.3558,30.4089,30.2585,30.285,45660.0
2022-01-25 11:10:00,34.24,34.3,34.2,34.29,81259.0,30.2939,30.3469,30.2585,30.3381,81259.0
2022-01-25 11:15:00,34.28,34.5,34.25,34.5,75132.0,30.3292,30.5239,30.3027,30.5239,75132.0
2022-01-25 11:20:00,34.49,34.58,34.48,34.57,61243.0,30.515,30.5947,30.5062,30.5858,61243.0
2022-01-25 11:25:00,34.58,34.61,34.51,34.58,87616.0,30.5947,30.6212,30.5327,30.5947,87616.0
2022-01-25 11:30:00,34.58,34.59,34.49,34.55,92743.0,30.5947,30.6035,30.515,30.5681,92743.0
2022-01-25 11:35:00,34.55,34.59,34.38,34.43,156646.0,30.5681,30.6035,30.4177,30.462,156646.0
2022-01-25 11:40:00,34.43,34.51,34.35,34.51,91070.0,30.462,30.5327,30.3912,30.5327,91070.0
2022-01-25 11:45:00,34.5,34.56,34.48,34.55,42692.0,30.5239,30.577,30.5062,30.5681,42692.0
2022-01-25 11:50:00,34.55,34.66,34.53,34.65,55583.0,30.5681,30.6655,30.5504,30.6566,55583.0
2022-01-25 11:55:00,34.65,34.67,34.46,34.48,111627.0,30.6566,30.6743,30.4885,30.5062,111627.0
2022-01-25 12:00:00,34.48,34.5,34.38,34.49,70354.0,30.5062,30.5239,30.4177,30.515,70354.0
2022-01-25 12:05:00,34.49,34.59,34.48,34.55,50748.0,30.515,30.6035,30.5062,30.5681,50748.0
2022-01-25 12:10:00,34.54,34.61,34.51,34.6,58851.0,30.5593,30.6212,30.5327,30.6124,58851.0
2022-01-25 12:15:00,34.61,34.66,34.46,34.55,72371.0,30.6212,30.6655,30.4885,30.5681,72371.0
2022-01-25 12:20:00,34.55,34.67,34.52,34.65,66197.0,30.5681,30.6743,30.5416,30.6566,66197.0
2022-01-25 12:25:00,34.66,34.68,34.58,34.63,67604.0,30.6655,30.6831,30.5947,30.6389,67604.0
2022-01-25 12:30:00,34.64,34.64,34.55,34.58,68105.0,30.6478,30.6478,30.5681,30.5947,68105.0
2022-01-25 12:35:00,34.58,34.62,34.54,34.59,87209.0,30.5947,30.6301,30.5593,30.6035,87209.0
2022-01-25 12:40:00,34.58,34.6,34.46,34.57,70293.0,30.5947,30.6124,30.4885,30.5858,70293.0
2022-01-25 12:45:00,34.57,34.57,34.4,34.45,44137.0,30.5858,30.5858,30.4354,30.4797,44137.0
2022-01-25 12:50:00,34.45,34.49,34.4,34.45,39062.0,30.4797,30.515,30.4354,30.4797,39062.0
2022-01-25 12:55:00,34.44,34.51,34.4,34.51,49253.0,30.4708,30.5327,30.4354,30.5327,49253.0
2022-01-25 13:00:00,34.51,34.51,34.39,34.45,65589.0,30.5327,30.5327,30.4266,30.4797,65589.0
2022-01-25 13:05:00,34.45,34.47,34.36,34.43,67114.0,30.4797,30.4974,30.4,30.462,67114.0
2022-01-25 13:10:00,34.42,34.55,34.42,34.53,50893.0,30.4531,30.5681,30.4531,30.5504,50893.0
2022-01-25 13:15:00,34.54,34.58,34.51,34.55,60579.0,30.5593,30.5947,30.5327,30.5681,60579.0
2022-01-25 13:20:00,34.54,34.54,34.48,34.52,63650.0,30.5593,30.5593,30.5062,30.5416,63650.0
2022-01-25 13:25:00,34.51,34.65,34.47,34.65,71065.0,30.5327,30.6566,30.4974,30.6566,71065.0
2022-01-25 13:30:00,34.64,34.75,34.63,34.73,52191.0,30.6478,30.7451,30.6389,30.7274,52191.0
2022-01-25 13:35:00,34.73,34.82,34.67,34.82,76976.0,30.7274,30.807,30.6743,30.807,76976.0
2022-01-25 13:40:00,34.82,34.85,34.78,34.83,160822.0,30.807,30.8336,30.7716,30.8159,160822.0
2022-01-25 13:45:00,34.82,34.87,34.75,34.85,118286.0,30.807,30.8513,30.7451,30.8336,118286.0
2022-01-25 13:50:00,34.86,34.95,34.85,34.94,65662.0,30.8424,30.922,30.8336,30.9132,65662.0
2022-01-25 13:55:00,34.95,34.95,34.87,34.92,119153.0,30.922,30.922,30.8513,30.8955,119153.0
2022-01-25 14:00:00,34.93,34.94,34.82,34.87,114620.0,30.9043,30.9132,30.807,30.8513,114620.0
2022-01-25 14:05:00,34.86,34.88,34.82,34.83,60433.0,30.8424,30.8601,30.807,30.8159,60433.0
2022-01-25 14:10:00,34.83,35.04,34.82,35.04,63079.0,30.8159,31.0017,30.807,31.0017,63079.0
2022-01-25 14:15:00,35.05,35.15,35.0,35.13,100877.0,31.0105,31.099,30.9663,31.0813,100877.0
2022-01-25 14:20:00,35.13,35.13,35.06,35.09,89056.0,31.0813,31.0813,31.0194,31.0459,89056.0
2022-01-25 14:25:00,35.09,35.14,35.03,35.13,72329.0,31.0459,31.0901,30.9928,31.0813,72329.0
2022-01-25 14:30:00,35.14,35.15,35.06,35.07,236535.0,31.0901,31.099,31.0194,31.0282,236535.0
2022-01-25 14:35:00,35.07,35.14,35.07,35.13,69643.0,31.0282,31.0901,31.0282,31.0813,69643.0
2022-01-25 14:40:00,35.14,35.27,35.14,35.27,100075.0,31.0901,31.2052,31.0901,31.2052,100075.0
2022-01-25 14:45:00,35.27,35.3,35.24,35.28,106605.0,31.2052,31.2317,31.1786,31.214,106605.0
2022-01-25 14:50:00,35.28,35.32,35.25,35.29,122933.0,31.214,31.2494,31.1875,31.2228,122933.0
2022-01-25 14:55:00,35.29,35.39,35.27,35.38,71503.0,31.2228,31.3113,31.2052,31.3025,71503.0
2022-01-25 15:00:00,35.38,35.38,35.25,35.29,105179.0,31.3025,31.3025,31.1875,31.2228,105179.0
2022-01-25 15:05:00,35.29,35.3,35.23,35.27,243771.0,31.2228,31.2317,31.1698,31.2052,243771.0
2022-01-25 15:10:00,35.27,35.29,35.21,35.25,167470.0,31.2052,31.2228,31.1521,31.1875,167470.0
2022-01-25 15:15:00,35.25,35.35,35.23,35.34,73182.0,31.1875,31.2759,31.1698,31.2671,73182.0
2022-01-25 15:20:00,35.34,35.34,35.14,35.14,91020.0,31.2671,31.2671,31.0901,31.0901,91020.0
2022-01-25 15:25:00,35.14,35.15,35.03,35.06,71326.0,31.0901,31.099,30.9928,31.0194,71326.0
2022-01-25 15:30:00,35.06,35.08,34.99,35.04,115742.0,31.0194,31.037,30.9574,31.0017,115742.0
2022-01-25 15:35:00,35.04,35.12,34.97,35.12,94368.0,31.0017,31.0724,30.9397,31.0724,94368.0
2022-01-25 15:40:00,35.12,35.17,35.07,35.09,126421.0,31.0724,31.1167,31.0282,31.0459,126421.0
2022-01-25 15:45:00,35.11,35.18,35.04,35.07,170951.0,31.0636,31.1255,31.0017,31.0282,170951.0
2022-01-25 15:50:00,35.07,35.07,34.91,34.95,230645.0,31.0282,31.0282,30.8866,30.922,230645.0
2022-01-25 15:55:00,34.95,35.08,34.92,34.99,743217.0,30.922,31.037,30.8955,30.9574,743217.0
2022-01-26 09:30:00,35.69,35.86,35.54,35.56,244077.0,31.5767,31.7272,31.444,31.4617,244077.0
2022-01-26 09:35:00,35.55,35.63,35.48,35.61,106468.0,31.4529,31.5237,31.3909,31.506,106468.0
2022-01-26 09:40:00,35.61,35.65,35.55,35.65,89201.0,31.506,31.5414,31.4529,31.5414,89201.0
2022-01-26 09:45:00,35.66,35.78,35.64,35.75,76591.0,31.5502,31.6564,31.5325,31.6298,76591.0
2022-01-26 09:50:00,35.75,35.79,35.66,35.78,73125.0,31.6298,31.6652,31.5502,31.6564,73125.0
2022-01-26 09:55:00,35.78,35.8,35.68,35.72,103140.0,31.6564,31.6741,31.5679,31.6033,103140.0
2022-01-26 10:00:00,35.74,35.86,35.66,35.83,59857.0,31.621,31.7272,31.5502,31.7006,59857.0
2022-01-26 10:05:00,35.82,35.86,35.7,35.85,104335.0,31.6918,31.7272,31.5856,31.7183,104335.0
2022-01-26 10:10:00,35.86,35.86,35.72,35.81,107992.0,31.7272,31.7272,31.6033,31.6829,107992.0
2022-01-26 10:15:00,35.81,35.89,35.66,35.88,82613.0,31.6829,31.7537,31.5502,31.7448,82613.0
2022-01-26 10:20:00,35.88,35.96,35.8,35.81,68126.0,31.7448,31.8156,31.6741,31.6829,68126.0
2022-01-26 10:25:00,35.81,35.81,35.63,35.7,153303.0,31.6829,31.6829,31.5237,31.5856,153303.0
2022-01-26 10:30:00,35.7,35.7,35.61,35.65,85836.0,31.5856,31.5856,31.506,31.5414,85836.0
2022-01-26 10:35:00,35.64,35.72,35.59,35.6,58597.0,31.5325,31.6033,31.4883,31.4971,58597.0
2022-01-26 10:40:00,35.6,35.67,35.5,35.53,110512.0,31.4971,31.5591,31.4086,31.4352,110512.0
2022-01-26 10:45:00,35.53,35.6,35.51,35.57,59147.0,31.4352,31.4971,31.4175,31.4706,59147.0
2022-01-26 10:50:00,35.58,35.61,35.55,35.59,53215.0,31.4794,31.506,31.4529,31.4883,53215.0
2022-01-26 10:55:00,35.59,35.67,35.54,35.63,67280.0,31.4883,31.5591,31.444,31.5237,67280.0
2022-01-26 11:00:00,35.62,35.63,35.53,35.61,67791.0,31.5148,31.5237,31.4352,31.506,67791.0
2022-01-26 11:05:00,35.62,35.76,35.61,35.76,95063.0,31.5148,31.6387,31.506,31.6387,95063.0
2022-01-26 11:10:00,35.76,35.82,35.74,35.77,81338.0,31.6387,31.6918,31.621,31.6475,81338.0
2022-01-26 11:15:00,35.77,35.82,35.74,35.81,39948.0,31.6475,31.6918,31.621,31.6829,39948.0
2022-01-26 11:20:00,35.81,35.83,35.76,35.79,41686.0,31.6829,31.7006,31.6387,31.6652,41686.0
2022-01-26 11:25:00,35.79,35.82,35.73,35.73,54102.0,31.6652,31.6918,31.6121,31.6121,54102.0
2022-01-26 11:30:00,35.73,35.77,35.65,35.66,70761.0,31.6121,31.6475,31.5414,31.5502,70761.0
2022-01-26 11:35:00,35.67,35.7,35.63,35.7,51142.0,31.5591,31.5856,31.5237,31.5856,51142.0
2022-01-26 11:40:00,35.7,35.75,35.67,35.72,74499.0,31.5856,31.6298,31.5591,31.6033,74499.0
2022-01-26 11:45:00,35.72,35.76,35.66,35.71,64521.0,31.6033,31.6387,31.5502,31.5944,64521.0
2022-01-26 11:50:00,35.71,35.74,35.62,35.72,40720.0,31.5944,31.621,31.5148,31.6033,40720.0
2022-01-26 11:55:00,35.71,35.77,35.67,35.7,65042.0,31.5944,31.6475,31.5591,31.5856,65042.0
2022-01-26 12:00:00,35.72,35.75,35.68,35.7,38520.0,31.6033,31.6298,31.5679,31.5856,38520.0
2022-01-26 12:05:00,35.69,35.72,35.65,35.72,43771.0,31.5767,31.6033,31.5414,31.6033,43771.0
2022-01-26 12:10:00,35.71,35.81,35.68,35.77,82729.0,31.5944,31.6829,31.5679,31.6475,82729.0
2022-01-26 12:15:00,35.77,35.83,35.76,35.78,42265.0,31.6475,31.7006,31.6387,31.6564,42265.0
2022-01-26 12:20:00,35.79,35.81,35.72,35.73,35433.0,31.6652,31.6829,31.6033,31.6121,35433.0
2022-01-26 12:25:00,35.74,35.8,35.74,35.76,46291.0,31.621,31.6741,31.621,31.6387,46291.0
2022-01-26 12:30:00,35.75,35.78,35.72,35.77,28044.0,31.6298,31.6564,31.6033,31.6475,28044.0
2022-01-26 12:35:00,35.77,35.84,35.77,35.8,70044.0,31.6475,31.7095,31.6475,31.6741,70044.0
2022-01-26 12:40:00,35.81,35.85,35.8,35.8,36777.0,31.6829,31.7183,31.6741,31.6741,36777.0
2022-01-26 12:45:00,35.81,35.86,35.79,35.84,35666.0,31.6829,31.7272,31.6652,31.7095,35666.0
2022-01-26 12:50:00,35.83,35.86,35.8,35.85,48735.0,31.7006,31.7272,31.6741,31.7183,48735.0
2022-01-26 12:55:00,35.86,35.91,35.84,35.89,74240.0,31.7272,31.7714,31.7095,31.7537,74240.0
2022-01-26 13:00:00,35.89,35.89,35.71,35.72,39229.0,31.7537,31.7537,31.5944,31.6033,39229.0
2022-01-26 13:05:00,35.72,35.79,35.68,35.79,36750.0,31.6033,31.6652,31.5679,31.6652,36750.0
2022-01-26 13:10:00,35.78,35.86,35.76,35.85,78398.0,31.6564,31.7272,31.6387,31.7183,78398.0
2022-01-26 13:15:00,35.85,35.9,35.82,35.85,69452.0,31.7183,31.7625,31.6918,31.7183,69452.0
2022-01-26 13:20:00,35.86,35.86,35.79,35.83,85534.0,31.7272,31.7272,31.6652,31.7006,85534.0
2022-01-26 13:25:00,35.83,35.94,35.81,35.86,221684.0,31.7006,31.7979,31.6829,31.7272,221684.0
2022-01-26 13:30:00,35.87,35.92,35.83,35.9,111087.0,31.736,31.7802,31.7006,31.7625,111087.0
2022-01-26 13:35:00,35.91,35.95,35.88,35.93,112523.0,31.7714,31.8068,31.7448,31.7891,112523.0
2022-01-26 13:40:00,35.92,35.93,35.84,35.89,69718.0,31.7802,31.7891,31.7095,31.7537,69718.0
2022-01-26 13:45:00,35.89,35.89,35.8,35.8,28985.0,31.7537,31.7537,31.6741,31.6741,28985.0
2022-01-26 13:50:00,35.8,35.89,35.79,35.89,44913.0,31.6741,31.7537,31.6652,31.7537,44913.0
2022-01-26 13:55:00,35.88,35.93,35.85,35.86,60822.0,31.7448,31.7891,31.7183,31.7272,60822.0
2022-01-26 14:00:00,35.86,36.14,35.84,36.1,160143.0,31.7272,31.9749,31.7095,31.9395,160143.0
2022-01-26 14:05:00,36.11,36.2,36.02,36.03,82198.0,31.9483,32.028,31.8687,31.8776,82198.0
2022-01-26 14:10:00,36.04,36.06,35.66,35.68,96327.0,31.8864,31.9041,31.5502,31.5679,96327.0
2022-01-26 14:15:00,35.68,35.8,35.68,35.77,68738.0,31.5679,31.6741,31.5679,31.6475,68738.0
2022-01-26 14:20:00,35.77,35.82,35.72,35.81,81094.0,31.6475,31.6918,31.6033,31.6829,81094.0
2022-01-26 14:25:00,35.81,36.01,35.81,35.97,91816.0,31.6829,31.8599,31.6829,31.8245,91816.0
2022-01-26 14:30:00,35.96,35.98,35.64,35.69,144768.0,31.8156,31.8333,31.5325,31.5767,144768.0
2022-01-26 14:35:00,35.69,35.96,35.61,35.92,156804.0,31.5767,31.8156,31.506,31.7802,156804.0
2022-01-26 14:40:00,35.92,35.94,35.58,35.58,136280.0,31.7802,31.7979,31.4794,31.4794,136280.0
2022-01-26 14:45:00,35.56,35.57,35.31,35.37,155766.0,31.4617,31.4706,31.2405,31.2936,155766.0
2022-01-26 14:50:00,35.37,35.53,35.35,35.44,185012.0,31.2936,31.4352,31.2759,31.3556,185012.0
2022-01-26 14:55:00,35.44,35.51,35.38,35.49,154730.0,31.3556,31.4175,31.3025,31.3998,154730.0
2022-01-26 15:00:00,35.48,35.48,35.09,35.16,144211.0,31.3909,31.3909,31.0459,31.1078,144211.0
2022-01-26 15:05:00,35.15,35.18,35.01,35.02,124243.0,31.099,31.1255,30.9751,30.984,124243.0
2022-01-26 15:10:00,35.02,35.3,35.01,35.21,279026.0,30.984,31.2317,30.9751,31.1521,279026.0
2022-01-26 15:15:00,35.21,35.29,34.95,34.97,209533.0,31.1521,31.2228,30.922,30.9397,209533.0
2022-01-26 15:20:00,34.97,34.99,34.83,34.92,187087.0,30.9397,30.9574,30.8159,30.8955,187087.0
2022-01-26 15:25:00,34.93,35.17,34.87,35.15,168328.0,30.9043,31.1167,30.8513,31.099,168328.0
2022-01-26 15:30:00,35.14,35.21,35.05,35.07,161602.0,31.0901,31.1521,31.0105,31.0282,161602.0
2022-01-26 15:35:00,35.06,35.13,34.92,35.04,206480.0,31.0194,31.0813,30.8955,31.0017,206480.0
2022-01-26 15:40:00,35.04,35.23,34.99,35.16,203386.0,31.0017,31.1698,30.9574,31.1078,203386.0
2022-01-26 15:45:00,35.16,35.23,35.02,35.1,253163.0,31.1078,31.1698,30.984,31.0547,253163.0
2022-01-26 15:50:00,35.11,35.33,35.06,35.29,294448.0,31.0636,31.2582,31.0194,31.2228,294448.0
2022-01-26 15:55:00,35.3,35.36,35.18,35.23,748492.0,31.2317,31.2848,31.1255,31.1698,748492.0
2022-01-27 09:30:00,36.0,36.29,35.9,36.21,220720.0,31.851,32.1076,31.7625,32.0368,220720.0
2022-01-27 09:35:00,36.23,36.33,36.17,36.28,86729.0,32.0545,32.143,32.0014,32.0987,86729.0
2022-01-27 09:40:00,36.3,36.46,35.85,36.3,625259.0,32.1164,32.258,31.7183,32.1164,625259.0
2022-01-27 09:45:00,36.3,36.32,36.16,36.23,202792.0,32.1164,32.1341,31.9926,32.0545,202792.0
2022-01-27 09:50:00,36.22,36.25,36.14,36.2,162202.0,32.0457,32.0722,31.9749,32.028,162202.0
2022-01-27 09:55:00,36.19,36.19,35.91,36.05,141998.0,32.0191,32.0191,31.7714,31.8953,141998.0
2022-01-27 10:00:00,36.05,36.12,35.91,36.09,90717.0,31.8953,31.9572,31.7714,31.9306,90717.0
2022-01-27 10:05:00,36.1,36.18,36.04,36.15,64097.0,31.9395,32.0103,31.8864,31.9837,64097.0
2022-01-27 10:10:00,36.15,36.23,36.08,36.19,183671.0,31.9837,32.0545,31.9218,32.0191,183671.0
2022-01-27 10:15:00,36.2,36.22,36.1,36.1,95029.0,32.028,32.0457,31.9395,31.9395,95029.0
2022-01-27 10:20:00,36.11,36.17,36.02,36.03,65332.0,31.9483,32.0014,31.8687,31.8776,65332.0
2022-01-27 10:25:00,36.03,36.05,35.87,35.87,65739.0,31.8776,31.8953,31.736,31.736,65739.0
2022-01-27 10:30:00,35.87,35.92,35.77,35.82,61302.0,31.736,31.7802,31.6475,31.6918,61302.0
2022-01-27 10:35:00,35.81,35.84,35.71,35.76,140863.0,31.6829,31.7095,31.5944,31.6387,140863.0
2022-01-27 10:40:00,35.77,35.93,35.76,35.93,63370.0,31.6475,31.7891,31.6387,31.7891,63370.0
2022-01-27 10:45:00,35.93,35.99,35.88,35.91,65912.0,31.7891,31.8422,31.7448,31.7714,65912.0
2022-01-27 10:50:00,35.91,35.98,35.89,35.94,45051.0,31.7714,31.8333,31.7537,31.7979,45051.0
2022-01-27 10:55:00,35.95,36.19,35.93,36.18,89096.0,31.8068,32.0191,31.7891,32.0103,89096.0
2022-01-27 11:00:00,36.18,36.24,36.14,36.14,83250.0,32.0103,32.0634,31.9749,31.9749,83250.0
2022-01-27 11:05:00,36.13,36.16,36.02,36.07,70308.0,31.966,31.9926,31.8687,31.913,70308.0
2022-01-27 11:10:00,36.08,36.15,36.08,36.13,46214.0,31.9218,31.9837,31.9218,31.966,46214.0
2022-01-27 11:15:00,36.13,36.13,35.87,35.9,69110.0,31.966,31.966,31.736,31.7625,69110.0
2022-01-27 11:20:00,35.9,35.97,35.88,35.9,92375.0,31.7625,31.8245,31.7448,31.7625,92375.0
2022-01-27 11:25:00,35.91,35.91,35.76,35.83,62240.0,31.7714,31.7714,31.6387,31.7006,62240.0
2022-01-27 11:30:00,35.83,35.9,35.76,35.9,58255.0,31.7006,31.7625,31.6387,31.7625,58255.0
2022-01-27 11:35:00,35.9,35.95,35.84,35.85,93309.0,31.7625,31.8068,31.7095,31.7183,93309.0
2022-01-27 11:40:00,35.86,35.93,35.84,35.86,49791.0,31.7272,31.7891,31.7095,31.7272,49791.0
2022-01-27 11:45:00,35.87,35.91,35.82,35.89,59087.0,31.736,31.7714,31.6918,31.7537,59087.0
2022-01-27 11:50:00,35.88,35.93,35.83,35.91,82091.0,31.7448,31.7891,31.7006,31.7714,82091.0
2022-01-27 11:55:00,35.91,35.91,35.84,35.86,53570.0,31.7714,31.7714,31.7095,31.7272,53570.0
2022-01-27 12:00:00,35.86,35.86,35.74,35.82,60307.0,31.7272,31.7272,31.621,31.6918,60307.0
2022-01-27 12:05:00,35.81,35.82,35.69,35.73,63451.0,31.6829,31.6918,31.5767,31.6121,63451.0
2022-01-27 12:10:00,35.74,35.75,35.67,35.73,62635.0,31.621,31.6298,31.5591,31.6121,62635.0
2022-01-27 12:15:00,35.73,35.74,35.61,35.68,51593.0,31.6121,31.621,31.506,31.5679,51593.0
2022-01-27 12:20:00,35.67,35.69,35.58,35.6,48831.0,31.5591,31.5767,31.4794,31.4971,48831.0
2022-01-27 12:25:00,35.61,35.66,35.55,35.58,67810.0,31.506,31.5502,31.4529,31.4794,67810.0
2022-01-27 12:30:00,35.58,35.62,35.5,35.52,53302.0,31.4794,31.5148,31.4086,31.4263,53302.0
2022-01-27 12:35:00,35.51,35.51,35.42,35.43,45813.0,31.4175,31.4175,31.3379,31.3467,45813.0
2022-01-27 12:40:00,35.43,35.52,35.42,35.45,31022.0,31.3467,31.4263,31.3379,31.3644,31022.0
2022-01-27 12:45:00,35.45,35.45,35.34,35.38,36684.0,31.3644,31.3644,31.2671,31.3025,36684.0
2022-01-27 12:50:00,35.39,35.46,35.39,35.43,41119.0,31.3113,31.3733,31.3113,31.3467,41119.0
2022-01-27 12:55:00,35.42,35.48,35.36,35.39,46681.0,31.3379,31.3909,31.2848,31.3113,46681.0
2022-01-27 13:00:00,35.38,35.42,35.24,35.24,45759.0,31.3025,31.3379,31.1786,31.1786,45759.0
2022-01-27 13:05:00,35.24,35.27,35.18,35.24,42374.0,31.1786,31.2052,31.1255,31.1786,42374.0
2022-01-27 13:10:00,35.25,35.25,35.18,35.21,34006.0,31.1875,31.1875,31.1255,31.1521,34006.0
2022-01-27 13:15:00,35.2,35.29,35.17,35.17,47832.0,31.1432,31.2228,31.1167,31.1167,47832.0
2022-01-27 13:20:00,35.18,35.18,35.02,35.02,44863.0,31.1255,31.1255,30.984,30.984,44863.0
2022-01-27 13:25:00,35.03,35.13,35.03,35.05,60228.0,30.9928,31.0813,30.9928,31.0105,60228.0
2022-01-27 13:30:00,35.05,35.17,35.05,35.14,102086.0,31.0105,31.1167,31.0105,31.0901,102086.0
2022-01-27 13:35:00,35.14,35.19,35.02,35.06,58240.0,31.0901,31.1344,30.984,31.0194,58240.0
2022-01-27 13:40:00,35.07,35.13,34.99,35.07,75791.0,31.0282,31.0813,30.9574,31.0282,75791.0
2022-01-27 13:45:00,35.06,35.17,35.03,35.16,47821.0,31.0194,31.1167,30.9928,31.1078,47821.0
2022-01-27 13:50:00,35.15,35.17,35.07,35.08,55712.0,31.099,31.1167,31.0282,31.037,55712.0
2022-01-27 13:55:00,35.08,35.22,35.06,35.18,63751.0,31.037,31.1609,31.0194,31.1255,63751.0
2022-01-27 14:00:00,35.19,35.39,35.18,35.36,111642.0,31.1344,31.3113,31.1255,31.2848,111642.0
2022-01-27 14:05:00,35.35,35.42,35.3,35.38,61594.0,31.2759,31.3379,31.2317,31.3025,61594.0
2022-01-27 14:10:00,35.37,35.4,35.31,35.38,74935.0,31.2936,31.3202,31.2405,31.3025,74935.0
2022-01-27 14:15:00,35.39,35.39,35.24,35.27,76579.0,31.3113,31.3113,31.1786,31.2052,76579.0
2022-01-27 14:20:00,35.27,35.27,35.15,35.15,67221.0,31.2052,31.2052,31.099,31.099,67221.0
2022-01-27 14:25:00,35.16,35.22,35.14,35.19,56144.0,31.1078,31.1609,31.0901,31.1344,56144.0
2022-01-27 14:30:00,35.19,35.23,35.12,35.14,67133.0,31.1344,31.1698,31.0724,31.0901,67133.0
2022-01-27 14:35:00,35.14,35.21,35.13,35.2,54055.0,31.0901,31.1521,31.0813,31.1432,54055.0
2022-01-27 14:40:00,35.2,35.34,35.19,35.34,67731.0,31.1432,31.2671,31.1344,31.2671,67731.0
2022-01-27 14:45:00,35.34,35.39,35.3,35.32,58816.0,31.2671,31.3113,31.2317,31.2494,58816.0
2022-01-27 14:50:00,35.32,35.32,35.16,35.17,48967.0,31.2494,31.2494,31.1078,31.1167,48967.0
2022-01-27 14:55:00,35.17,35.24,35.13,35.23,55208.0,31.1167,31.1786,31.0813,31.1698,55208.0
2022-01-27 15:00:00,35.23,35.36,35.23,35.3,63353.0,31.1698,31.2848,31.1698,31.2317,63353.0
2022-01-27 15:05:00,35.3,35.42,35.25,35.29,172780.0,31.2317,31.3379,31.1875,31.2228,172780.0
2022-01-27 15:10:00,35.29,35.3,35.14,35.18,59336.0,31.2228,31.2317,31.0901,31.1255,59336.0
2022-01-27 15:15:00,35.18,35.2,35.1,35.2,72816.0,31.1255,31.1432,31.0547,31.1432,72816.0
2022-01-27 15:20:00,35.2,35.24,35.13,35.22,56353.0,31.1432,31.1786,31.0813,31.1609,56353.0
2022-01-27 15:25:00,35.21,35.32,35.2,35.29,74138.0,31.1521,31.2494,31.1432,31.2228,74138.0
2022-01-27 15:30:00,35.29,35.37,35.25,35.27,90174.0,31.2228,31.2936,31.1875,31.2052,90174.0
2022-01-27 15:35:00,35.28,35.31,35.13,35.16,75490.0,31.214,31.2405,31.0813,31.1078,75490.0
2022-01-27 15:40:00,35.16,35.35,35.14,35.33,100966.0,31.1078,31.2759,31.0901,31.2582,100966.0
2022-01-27 15:45:00,35.34,35.42,35.18,35.22,163884.0,31.2671,31.3379,31.1255,31.1609,163884.0
2022-01-27 15:50:00,35.22,35.28,35.14,35.25,161214.0,31.1609,31.214,31.0901,31.1875,161214.0
2022-01-27 15:55:00,35.25,35.3,35.2,35.21,436833.0,31.1875,31.2317,31.1432,31.1521,436833.0
2022-01-28 09:30:00,35.19,35.41,35.0,35.04,152832.0,31.1344,31.329,30.9663,31.0017,152832.0
2022-01-28 09:35:00,35.06,35.11,34.91,34.97,130050.0,31.0194,31.0636,30.8866,30.9397,130050.0
2022-01-28 09:40:00,34.98,35.14,34.91,35.08,124972.0,30.9486,31.0901,30.8866,31.037,124972.0
2022-01-28 09:45:00,35.08,35.23,35.02,35.13,88484.0,31.037,31.1698,30.984,31.0813,88484.0
2022-01-28 09:50:00,35.14,35.26,35.02,35.19,81553.0,31.0901,31.1963,30.984,31.1344,81553.0
2022-01-28 09:55:00,35.19,35.23,35.1,35.2,68946.0,31.1344,31.1698,31.0547,31.1432,68946.0
2022-01-28 10:00:00,35.2,35.3,35.15,35.27,91330.0,31.1432,31.2317,31.099,31.2052,91330.0
2022-01-28 10:05:00,35.26,35.41,35.24,35.35,146517.0,31.1963,31.329,31.1786,31.2759,146517.0
2022-01-28 10:10:00,35.38,35.54,35.37,35.51,122448.0,31.3025,31.444,31.2936,31.4175,122448.0
2022-01-28 10:15:00,35.51,35.75,35.48,35.75,120347.0,31.4175,31.6298,31.3909,31.6298,120347.0
2022-01-28 10:20:00,35.74,35.74,35.6,35.65,97291.0,31.621,31.621,31.4971,31.5414,97291.0
2022-01-28 10:25:00,35.66,35.67,35.48,35.53,81644.0,31.5502,31.5591,31.3909,31.4352,81644.0
2022-01-28 10:30:00,35.53,35.53,35.31,35.33,80972.0,31.4352,31.4352,31.2405,31.2582,80972.0
2022-01-28 10:35:00,35.34,35.46,35.31,35.38,59112.0,31.2671,31.3733,31.2405,31.3025,59112.0
2022-01-28 10:40:00,35.37,35.39,35.27,35.36,147374.0,31.2936,31.3113,31.2052,31.2848,147374.0
2022-01-28 10:45:00,35.36,35.52,35.29,35.48,116649.0,31.2848,31.4263,31.2228,31.3909,116649.0
2022-01-28 10:50:00,35.49,35.64,35.49,35.63,69961.0,31.3998,31.5325,31.3998,31.5237,69961.0
2022-01-28 10:55:00,35.63,35.77,35.54,35.76,88387.0,31.5237,31.6475,31.444,31.6387,88387.0
2022-01-28 11:00:00,35.76,35.8,35.65,35.68,135319.0,31.6387,31.6741,31.5414,31.5679,135319.0
2022-01-28 11:05:00,35.69,35.72,35.64,35.7,65920.0,31.5767,31.6033,31.5325,31.5856,65920.0
2022-01-28 11:10:00,35.7,35.83,35.68,35.83,73312.0,31.5856,31.7006,31.5679,31.7006,73312.0
2022-01-28 11:15:00,35.83,35.89,35.79,35.87,95425.0,31.7006,31.7537,31.6652,31.736,95425.0
2022-01-28 11:20:00,35.88,35.92,35.84,35.91,41163.0,31.7448,31.7802,31.7095,31.7714,41163.0
2022-01-28 11:25:00,35.91,35.94,35.85,35.9,67934.0,31.7714,31.7979,31.7183,31.7625,67934.0
2022-01-28 11:30:00,35.91,35.93,35.82,35.92,95672.0,31.7714,31.7891,31.6918,31.7802,95672.0
2022-01-28 11:35:00,35.92,36.05,35.92,35.96,93637.0,31.7802,31.8953,31.7802,31.8156,93637.0
2022-01-28 11:40:00,35.97,35.97,35.88,35.92,71254.0,31.8245,31.8245,31.7448,31.7802,71254.0
2022-01-28 11:45:00,35.92,35.99,35.9,35.97,65564.0,31.7802,31.8422,31.7625,31.8245,65564.0
2022-01-28 11:50:00,35.96,35.99,35.86,35.91,54452.0,31.8156,31.8422,31.7272,31.7714,54452.0
2022-01-28 11:55:00,35.91,36.03,35.89,36.02,45002.0,31.7714,31.8776,31.7537,31.8687,45002.0
2022-01-28 12:00:00,36.02,36.03,35.96,36.03,38823.0,31.8687,31.8776,31.8156,31.8776,38823.0
2022-01-28 12:05:00,36.03,36.03,35.95,36.01,43195.0,31.8776,31.8776,31.8068,31.8599,43195.0
2022-01-28 12:10:00,36.0,36.02,35.89,35.95,65861.0,31.851,31.8687,31.7537,31.8068,65861.0
2022-01-28 12:15:00,35.95,35.97,35.9,35.95,69502.0,31.8068,31.8245,31.7625,31.8068,69502.0
2022-01-28 12:20:00,35.95,35.95,35.83,35.88,64478.0,31.8068,31.8068,31.7006,31.7448,64478.0
2022-01-28 12:25:00,35.88,35.92,35.83,35.84,86806.0,31.7448,31.7802,31.7006,31.7095,86806.0
2022-01-28 12:30:00,35.83,35.86,35.73,35.74,75358.0,31.7006,31.7272,31.6121,31.621,75358.0
2022-01-28 12:35:00,35.74,35.77,35.67,35.67,46029.0,31.621,31.6475,31.5591,31.5591,46029.0
2022-01-28 12:40:00,35.67,35.72,35.65,35.72,34971.0,31.5591,31.6033,31.5414,31.6033,34971.0
2022-01-28 12:45:00,35.73,35.73,35.63,35.65,36904.0,31.6121,31.6121,31.5237,31.5414,36904.0
2022-01-28 12:50:00,35.66,35.66,35.56,35.6,31610.0,31.5502,31.5502,31.4617,31.4971,31610.0
2022-01-28 12:55:00,35.6,35.63,35.55,35.56,44193.0,31.4971,31.5237,31.4529,31.4617,44193.0
2022-01-28 13:00:00,35.56,35.65,35.56,35.62,44441.0,31.4617,31.5414,31.4617,31.5148,44441.0
2022-01-28 13:05:00,35.62,35.73,35.61,35.7,49632.0,31.5148,31.6121,31.506,31.5856,49632.0
2022-01-28 13:10:00,35.7,35.73,35.68,35.72,31721.0,31.5856,31.6121,31.5679,31.6033,31721.0
2022-01-28 13:15:00,35.71,35.73,35.66,35.68,36141.0,31.5944,31.6121,31.5502,31.5679,36141.0
2022-01-28 13:20:00,35.68,35.7,35.63,35.66,33382.0,31.5679,31.5856,31.5237,31.5502,33382.0
2022-01-28 13:25:00,35.67,35.71,35.61,35.68,38305.0,31.5591,31.5944,31.506,31.5679,38305.0
2022-01-28 13:30:00,35.68,35.78,35.68,35.75,48680.0,31.5679,31.6564,31.5679,31.6298,48680.0
2022-01-28 13:35:00,35.75,35.8,35.7,35.74,74801.0,31.6298,31.6741,31.5856,31.621,74801.0
2022-01-28 13:40:00,35.73,35.76,35.69,35.71,58091.0,31.6121,31.6387,31.5767,31.5944,58091.0
2022-01-28 13:45:00,35.71,35.81,35.69,35.77,58236.0,31.5944,31.6829,31.5767,31.6475,58236.0
2022-01-28 13:50:00,35.77,35.84,35.76,35.82,43409.0,31.6475,31.7095,31.6387,31.6918,43409.0
2022-01-28 13:55:00,35.82,35.88,35.8,35.83,68852.0,31.6918,31.7448,31.6741,31.7006,68852.0
2022-01-28 14:00:00,35.82,35.88,35.73,35.73,74962.0,31.6918,31.7448,31.6121,31.6121,74962.0
2022-01-28 14:05:00,35.73,35.74,35.62,35.64,46291.0,31.6121,31.621,31.5148,31.5325,46291.0
2022-01-28 14:10:00,35.63,35.64,35.52,35.53,26101.0,31.5237,31.5325,31.4263,31.4352,26101.0
2022-01-28 14:15:00,35.52,35.52,35.44,35.45,44463.0,31.4263,31.4263,31.3556,31.3644,44463.0
2022-01-28 14:20:00,35.45,35.45,35.32,35.33,43112.0,31.3644,31.3644,31.2494,31.2582,43112.0
2022-01-28 14:25:00,35.33,35.41,35.33,35.35,142681.0,31.2582,31.329,31.2582,31.2759,142681.0
2022-01-28 14:30:00,35.35,35.37,35.28,35.3,75082.0,31.2759,31.2936,31.214,31.2317,75082.0
2022-01-28 14:35:00,35.31,35.42,35.3,35.41,71490.0,31.2405,31.3379,31.2317,31.329,71490.0
2022-01-28 14:40:00,35.41,35.54,35.41,35.52,63703.0,31.329,31.444,31.329,31.4263,63703.0
2022-01-28 14:45:00,35.54,35.61,35.49,35.59,50347.0,31.444,31.506,31.3998,31.4883,50347.0
2022-01-28 14:50:00,35.61,35.65,35.55,35.62,53800.0,31.506,31.5414,31.4529,31.5148,53800.0
2022-01-28 14:55:00,35.62,35.73,35.6,35.71,52048.0,31.5148,31.6121,31.4971,31.5944,52048.0
2022-01-28 15:00:00,35.72,35.77,35.66,35.74,79037.0,31.6033,31.6475,31.5502,31.621,79037.0
2022-01-28 15:05:00,35.73,35.77,35.71,35.75,36609.0,31.6121,31.6475,31.5944,31.6298,36609.0
2022-01-28 15:10:00,35.74,35.76,35.69,35.73,51228.0,31.621,31.6387,31.5767,31.6121,51228.0
2022-01-28 15:15:00,35.74,35.81,35.74,35.8,68298.0,31.621,31.6829,31.621,31.6741,68298.0
2022-01-28 15:20:00,35.79,35.93,35.77,35.91,97727.0,31.6652,31.7891,31.6475,31.7714,97727.0
2022-01-28 15:25:00,35.92,35.93,35.83,35.87,76333.0,31.7802,31.7891,31.7006,31.736,76333.0
2022-01-28 15:30:00,35.87,35.98,35.77,35.95,137091.0,31.736,31.8333,31.6475,31.8068,137091.0
2022-01-28 15:35:00,35.95,36.01,35.93,35.97,125001.0,31.8068,31.8599,31.7891,31.8245,125001.0
2022-01-28 15:40:00,35.98,36.06,35.97,36.04,127697.0,31.8333,31.9041,31.8245,31.8864,127697.0
2022-01-28 15:45:00,36.04,36.12,35.99,36.12,112020.0,31.8864,31.9572,31.8422,31.9572,112020.0
2022-01-28 15:50:00,36.12,36.21,36.1,36.2,285294.0,31.9572,32.0368,31.9395,32.028,285294.0
2022-01-28 15:55:00,36.2,36.33,36.18,36.31,630008.0,32.028,32.143,32.0103,32.1253,630008.0
2022-01-31 09:30:00,36.12,36.28,35.92,36.28,359863.0,31.9572,32.0987,31.7802,32.0987,359863.0
2022-01-31 09:35:00,36.28,36.37,36.03,36.09,146410.0,32.0987,32.1784,31.8776,31.9306,146410.0
2022-01-31 09:40:00,36.09,36.21,36.07,36.13,113535.0,31.9306,32.0368,31.913,31.966,113535.0
2022-01-31 09:45:00,36.13,36.14,35.92,35.95,119918.0,31.966,31.9749,31.7802,31.8068,119918.0
2022-01-31 09:50:00,35.95,36.14,35.94,36.11,75108.0,31.8068,31.9749,31.7979,31.9483,75108.0
2022-01-31 09:55:00,36.11,36.13,36.0,36.09,96509.0,31.9483,31.966,31.851,31.9306,96509.0
2022-01-31 10:00:00,36.09,36.19,36.05,36.1,147558.0,31.9306,32.0191,31.8953,31.9395,147558.0
2022-01-31 10:05:00,36.1,36.26,36.06,36.26,90785.0,31.9395,32.0811,31.9041,32.0811,90785.0
2022-01-31 10:10:00,36.26,36.37,36.23,36.3,72219.0,32.0811,32.1784,32.0545,32.1164,72219.0
2022-01-31 10:15:00,36.31,36.46,36.29,36.42,84992.0,32.1253,32.258,32.1076,32.2226,84992.0
2022-01-31 10:20:00,36.42,36.53,36.4,36.44,82241.0,32.2226,32.3199,32.2049,32.2403,82241.0
2022-01-31 10:25:00,36.45,36.48,36.37,36.38,65620.0,32.2492,32.2757,32.1784,32.1872,65620.0
2022-01-31 10:30:00,36.38,36.41,36.31,36.38,85063.0,32.1872,32.2138,32.1253,32.1872,85063.0
2022-01-31 10:35:00,36.38,36.41,36.25,36.25,84021.0,32.1872,32.2138,32.0722,32.0722,84021.0
2022-01-31 10:40:00,36.25,36.25,36.18,36.23,66928.0,32.0722,32.0722,32.0103,32.0545,66928.0
2022-01-31 10:45:00,36.23,36.24,36.16,36.19,79821.0,32.0545,32.0634,31.9926,32.0191,79821.0
2022-01-31 10:50:00,36.18,36.31,36.18,36.31,77731.0,32.0103,32.1253,32.0103,32.1253,77731.0
2022-01-31 10:55:00,36.32,36.33,36.21,36.23,90153.0,32.1341,32.143,32.0368,32.0545,90153.0
2022-01-31 11:00:00,36.24,36.3,36.23,36.28,63344.0,32.0634,32.1164,32.0545,32.0987,63344.0
2022-01-31 11:05:00,36.28,36.29,36.24,36.25,54822.0,32.0987,32.1076,32.0634,32.0722,54822.0
2022-01-31 11:10:00,36.26,36.27,36.21,36.23,61981.0,32.0811,32.0899,32.0368,32.0545,61981.0
2022-01-31 11:15:00,36.23,36.25,36.16,36.17,47791.0,32.0545,32.0722,31.9926,32.0014,47791.0
2022-01-31 11:20:00,36.17,36.2,36.11,36.14,40333.0,32.0014,32.028,31.9483,31.9749,40333.0
2022-01-31 11:25:00,36.14,36.2,36.13,36.17,56239.0,31.9749,32.028,31.966,32.0014,56239.0
2022-01-31 11:30:00,36.18,36.25,36.12,36.23,47771.0,32.0103,32.0722,31.9572,32.0545,47771.0
2022-01-31 11:35:00,36.23,36.26,36.15,36.17,40432.0,32.0545,32.0811,31.9837,32.0014,40432.0
2022-01-31 11:40:00,36.16,36.22,36.13,36.22,43174.0,31.9926,32.0457,31.966,32.0457,43174.0
2022-01-31 11:45:00,36.22,36.3,36.2,36.29,66162.0,32.0457,32.1164,32.028,32.1076,66162.0
2022-01-31 11:50:00,36.3,36.4,36.29,36.35,94113.0,32.1164,32.2049,32.1076,32.1607,94113.0
2022-01-31 11:55:00,36.35,36.45,36.35,36.45,81141.0,32.1607,32.2492,32.1607,32.2492,81141.0
2022-01-31 12:00:00,36.45,36.49,36.43,36.48,81114.0,32.2492,32.2845,32.2315,32.2757,81114.0
2022-01-31 12:05:00,36.48,36.51,36.44,36.44,97996.0,32.2757,32.3022,32.2403,32.2403,97996.0
2022-01-31 12:10:00,36.45,36.49,36.42,36.43,63928.0,32.2492,32.2845,32.2226,32.2315,63928.0
2022-01-31 12:15:00,36.43,36.54,36.43,36.54,46215.0,32.2315,32.3288,32.2315,32.3288,46215.0
2022-01-31 12:20:00,36.53,36.53,36.42,36.45,65580.0,32.3199,32.3199,32.2226,32.2492,65580.0
2022-01-31 12:25:00,36.45,36.52,36.4,36.51,32437.0,32.2492,32.3111,32.2049,32.3022,32437.0
2022-01-31 12:30:00,36.51,36.55,36.48,36.5,54478.0,32.3022,32.3376,32.2757,32.2934,54478.0
2022-01-31 12:35:00,36.5,36.56,36.5,36.55,80079.0,32.2934,32.3465,32.2934,32.3376,80079.0
2022-01-31 12:40:00,36.55,36.57,36.51,36.55,54241.0,32.3376,32.3553,32.3022,32.3376,54241.0
2022-01-31 12:45:00,36.55,36.66,36.55,36.66,33284.0,32.3376,32.435,32.3376,32.435,33284.0
2022-01-31 12:50:00,36.65,36.65,36.55,36.57,52253.0,32.4261,32.4261,32.3376,32.3553,52253.0
2022-01-31 12:55:00,36.57,36.59,36.55,36.57,35761.0,32.3553,32.373,32.3376,32.3553,35761.0
2022-01-31 13:00:00,36.56,36.56,36.52,36.55,28260.0,32.3465,32.3465,32.3111,32.3376,28260.0
2022-01-31 13:05:00,36.55,36.56,36.5,36.51,27041.0,32.3376,32.3465,32.2934,32.3022,27041.0
2022-01-31 13:10:00,36.51,36.55,36.46,36.55,53976.0,32.3022,32.3376,32.258,32.3376,53976.0
2022-01-31 13:15:00,36.55,36.59,36.5,36.59,36093.0,32.3376,32.373,32.2934,32.373,36093.0
2022-01-31 13:20:00,36.59,36.59,36.56,36.57,38155.0,32.373,32.373,32.3465,32.3553,38155.0
2022-01-31 13:25:00,36.57,36.6,36.54,36.57,37748.0,32.3553,32.3819,32.3288,32.3553,37748.0
2022-01-31 13:30:00,36.57,36.6,36.54,36.56,46024.0,32.3553,32.3819,32.3288,32.3465,46024.0
2022-01-31 13:35:00,36.56,36.63,36.54,36.59,33903.0,32.3465,32.4084,32.3288,32.373,33903.0
2022-01-31 13:40:00,36.59,36.64,36.56,36.57,36624.0,32.373,32.4173,32.3465,32.3553,36624.0
2022-01-31 13:45:00,36.57,36.6,36.56,36.58,23167.0,32.3553,32.3819,32.3465,32.3642,23167.0
2022-01-31 13:50:00,36.58,36.59,36.55,36.55,32130.0,32.3642,32.373,32.3376,32.3376,32130.0
2022-01-31 13:55:00,36.55,36.59,36.54,36.55,29007.0,32.3376,32.373,32.3288,32.3376,29007.0
2022-01-31 14:00:00,36.55,36.64,36.55,36.63,58184.0,32.3376,32.4173,32.3376,32.4084,58184.0
2022-01-31 14:05:00,36.64,36.71,36.64,36.66,55438.0,32.4173,32.4792,32.4173,32.435,55438.0
2022-01-31 14:10:00,36.66,36.67,36.6,36.63,39609.0,32.435,32.4438,32.3819,32.4084,39609.0
2022-01-31 14:15:00,36.63,36.65,36.6,36.62,30996.0,32.4084,32.4261,32.3819,32.3996,30996.0
2022-01-31 14:20:00,36.61,36.68,36.6,36.66,49267.0,32.3907,32.4526,32.3819,32.435,49267.0
2022-01-31 14:25:00,36.65,36.68,36.61,36.66,48492.0,32.4261,32.4526,32.3907,32.435,48492.0
2022-01-31 14:30:00,36.66,36.68,36.63,36.68,31791.0,32.435,32.4526,32.4084,32.4526,31791.0
2022-01-31 14:35:00,36.68,36.71,36.66,36.69,44496.0,32.4526,32.4792,32.435,32.4615,44496.0
2022-01-31 14:40:00,36.69,36.71,36.67,36.7,28949.0,32.4615,32.4792,32.4438,32.4703,28949.0
2022-01-31 14:45:00,36.7,36.71,36.63,36.66,57735.0,32.4703,32.4792,32.4084,32.435,57735.0
2022-01-31 14:50:00,36.66,36.67,36.6,36.65,49780.0,32.435,32.4438,32.3819,32.4261,49780.0
2022-01-31 14:55:00,36.65,36.67,36.64,36.66,48615.0,32.4261,32.4438,32.4173,32.435,48615.0
2022-01-31 15:00:00,36.66,36.7,36.65,36.68,59963.0,32.435,32.4703,32.4261,32.4526,59963.0
2022-01-31 15:05:00,36.69,36.71,36.57,36.57,70082.0,32.4615,32.4792,32.3553,32.3553,70082.0
2022-01-31 15:10:00,36.58,36.6,36.42,36.45,132122.0,32.3642,32.3819,32.2226,32.2492,132122.0
2022-01-31 15:15:00,36.45,36.47,36.36,36.41,104755.0,32.2492,32.2669,32.1695,32.2138,104755.0
2022-01-31 15:20:00,36.41,36.56,36.4,36.54,79163.0,32.2138,32.3465,32.2049,32.3288,79163.0
2022-01-31 15:25:00,36.53,36.58,36.52,36.55,99954.0,32.3199,32.3642,32.3111,32.3376,99954.0
2022-01-31 15:30:00,36.55,36.67,36.52,36.66,96774.0,32.3376,32.4438,32.3111,32.435,96774.0
2022-01-31 15:35:00,36.66,36.68,36.59,36.64,124094.0,32.435,32.4526,32.373,32.4173,124094.0
2022-01-31 15:40:00,36.64,36.66,36.6,36.63,98348.0,32.4173,32.435,32.3819,32.4084,98348.0
2022-01-31 15:45:00,36.63,36.68,36.6,36.66,102151.0,32.4084,32.4526,32.3819,32.435,102151.0
2022-01-31 15:50:00,36.67,36.76,36.67,36.75,219129.0,32.4438,32.5234,32.4438,32.5146,219129.0
2022-01-31 15:55:00,36.76,36.81,36.69,36.73,1275813.0,32.5234,32.5677,32.4615,32.4969,1275813.0
2022-02-01 09:30:00,36.93,37.01,36.75,36.95,240570.0,32.6738,32.7446,32.5146,32.6915,240570.0
2022-02-01 09:35:00,36.93,37.12,36.84,36.95,148462.0,32.6738,32.8419,32.5942,32.6915,148462.0
2022-02-01 09:40:00,36.93,37.09,36.93,37.01,112872.0,32.6738,32.8154,32.6738,32.7446,112872.0
2022-02-01 09:45:00,37.02,37.06,36.77,36.84,83531.0,32.7535,32.7889,32.5323,32.5942,83531.0
2022-02-01 09:50:00,36.84,37.12,36.84,37.06,91392.0,32.5942,32.8419,32.5942,32.7889,91392.0
2022-02-01 09:55:00,37.06,37.09,37.0,37.07,73911.0,32.7889,32.8154,32.7358,32.7977,73911.0
2022-02-01 10:00:00,37.07,37.08,36.81,36.83,167921.0,32.7977,32.8066,32.5677,32.5854,167921.0
2022-02-01 10:05:00,36.83,36.91,36.73,36.86,73770.0,32.5854,32.6561,32.4969,32.6119,73770.0
2022-02-01 10:10:00,36.86,37.04,36.85,37.02,72237.0,32.6119,32.7712,32.6031,32.7535,72237.0
2022-02-01 10:15:00,37.02,37.11,36.99,37.09,92615.0,32.7535,32.8331,32.7269,32.8154,92615.0
2022-02-01 10:20:00,37.09,37.21,37.09,37.2,71313.0,32.8154,32.9216,32.8154,32.9127,71313.0
2022-02-01 10:25:00,37.21,37.27,37.15,37.15,114005.0,32.9216,32.9747,32.8685,32.8685,114005.0
2022-02-01 10:30:00,37.15,37.26,37.15,37.22,57363.0,32.8685,32.9658,32.8685,32.9304,57363.0
2022-02-01 10:35:00,37.22,37.24,37.07,37.09,74183.0,32.9304,32.9481,32.7977,32.8154,74183.0
2022-02-01 10:40:00,37.09,37.12,37.0,37.05,50225.0,32.8154,32.8419,32.7358,32.78,50225.0
2022-02-01 10:45:00,37.06,37.09,37.0,37.05,41477.0,32.7889,32.8154,32.7358,32.78,41477.0
2022-02-01 10:50:00,37.04,37.12,37.03,37.09,44040.0,32.7712,32.8419,32.7623,32.8154,44040.0
2022-02-01 10:55:00,37.09,37.18,37.08,37.18,47017.0,32.8154,32.895,32.8066,32.895,47017.0
2022-02-01 11:00:00,37.18,37.24,37.17,37.21,65758.0,32.895,32.9481,32.8862,32.9216,65758.0
2022-02-01 11:05:00,37.21,37.28,37.18,37.25,45413.0,32.9216,32.9835,32.895,32.957,45413.0
2022-02-01 11:10:00,37.24,37.29,37.21,37.27,54752.0,32.9481,32.9923,32.9216,32.9747,54752.0
2022-02-01 11:15:00,37.27,37.3,37.25,37.29,49998.0,32.9747,33.0012,32.957,32.9923,49998.0
2022-02-01 11:20:00,37.29,37.33,37.19,37.23,54656.0,32.9923,33.0277,32.9039,32.9393,54656.0
2022-02-01 11:25:00,37.23,37.25,37.2,37.23,65413.0,32.9393,32.957,32.9127,32.9393,65413.0
2022-02-01 11:30:00,37.22,37.31,37.16,37.3,44650.0,32.9304,33.01,32.8773,33.0012,44650.0
2022-02-01 11:35:00,37.3,37.33,37.26,37.29,67307.0,33.0012,33.0277,32.9658,32.9923,67307.0
2022-02-01 11:40:00,37.28,37.31,37.19,37.2,80660.0,32.9835,33.01,32.9039,32.9127,80660.0
2022-02-01 11:45:00,37.2,37.3,37.18,37.26,50672.0,32.9127,33.0012,32.895,32.9658,50672.0
2022-02-01 11:50:00,37.27,37.32,37.27,37.3,35707.0,32.9747,33.0189,32.9747,33.0012,35707.0
2022-02-01 11:55:00,37.31,37.39,37.3,37.37,96315.0,33.01,33.0808,33.0012,33.0631,96315.0
2022-02-01 12:00:00,37.36,37.37,37.28,37.3,69703.0,33.0543,33.0631,32.9835,33.0012,69703.0
2022-02-01 12:05:00,37.3,37.32,37.26,37.27,42007.0,33.0012,33.0189,32.9658,32.9747,42007.0
2022-02-01 12:10:00,37.26,37.28,37.18,37.18,29482.0,32.9658,32.9835,32.895,32.895,29482.0
2022-02-01 12:15:00,37.19,37.2,37.14,37.18,31028.0,32.9039,32.9127,32.8596,32.895,31028.0
2022-02-01 12:20:00,37.17,37.2,37.13,37.18,36711.0,32.8862,32.9127,32.8508,32.895,36711.0
2022-02-01 12:25:00,37.17,37.18,37.11,37.14,27981.0,32.8862,32.895,32.8331,32.8596,27981.0
2022-02-01 12:30:00,37.15,37.15,37.08,37.11,45178.0,32.8685,32.8685,32.8066,32.8331,45178.0
2022-02-01 12:35:00,37.11,37.19,37.1,37.19,52225.0,32.8331,32.9039,32.8242,32.9039,52225.0
2022-02-01 12:40:00,37.19,37.25,37.18,37.23,41875.0,32.9039,32.957,32.895,32.9393,41875.0
2022-02-01 12:45:00,37.23,37.24,37.14,37.18,36509.0,32.9393,32.9481,32.8596,32.895,36509.0
2022-02-01 12:50:00,37.17,37.19,37.15,37.17,21586.0,32.8862,32.9039,32.8685,32.8862,21586.0
2022-02-01 12:55:00,37.18,37.23,37.18,37.21,25924.0,32.895,32.9393,32.895,32.9216,25924.0
2022-02-01 13:00:00,37.22,37.22,37.13,37.2,66289.0,32.9304,32.9304,32.8508,32.9127,66289.0
2022-02-01 13:05:00,37.19,37.22,37.17,37.19,37927.0,32.9039,32.9304,32.8862,32.9039,37927.0
2022-02-01 13:10:00,37.19,37.2,37.16,37.16,22751.0,32.9039,32.9127,32.8773,32.8773,22751.0
2022-02-01 13:15:00,37.16,37.21,37.16,37.2,31897.0,32.8773,32.9216,32.8773,32.9127,31897.0
2022-02-01 13:20:00,37.2,37.2,37.15,37.15,19676.0,32.9127,32.9127,32.8685,32.8685,19676.0
2022-02-01 13:25:00,37.15,37.18,37.13,37.13,38996.0,32.8685,32.895,32.8508,32.8508,38996.0
2022-02-01 13:30:00,37.13,37.15,37.09,37.11,26062.0,32.8508,32.8685,32.8154,32.8331,26062.0
2022-02-01 13:35:00,37.11,37.16,37.08,37.14,32655.0,32.8331,32.8773,32.8066,32.8596,32655.0
2022-02-01 13:40:00,37.14,37.18,37.11,37.16,57717.0,32.8596,32.895,32.8331,32.8773,57717.0
2022-02-01 13:45:00,37.17,37.23,37.16,37.2,70528.0,32.8862,32.9393,32.8773,32.9127,70528.0
2022-02-01 13:50:00,37.2,37.21,37.16,37.2,59781.0,32.9127,32.9216,32.8773,32.9127,59781.0
2022-02-01 13:55:00,37.2,37.2,37.16,37.18,33568.0,32.9127,32.9127,32.8773,32.895,33568.0
2022-02-01 14:00:00,37.18,37.21,37.15,37.19,30692.0,32.895,32.9216,32.8685,32.9039,30692.0
2022-02-01 14:05:00,37.18,37.22,37.15,37.21,67258.0,32.895,32.9304,32.8685,32.9216,67258.0
2022-02-01 14:10:00,37.21,37.25,37.15,37.2,45844.0,32.9216,32.957,32.8685,32.9127,45844.0
2022-02-01 14:15:00,37.21,37.29,37.2,37.28,66031.0,32.9216,32.9923,32.9127,32.9835,66031.0
2022-02-01 14:20:00,37.28,37.31,37.24,37.3,118395.0,32.9835,33.01,32.9481,33.0012,118395.0
2022-02-01 14:25:00,37.31,37.33,37.28,37.3,127904.0,33.01,33.0277,32.9835,33.0012,127904.0
2022-02-01 14:30:00,37.31,37.38,37.26,37.35,133911.0,33.01,33.072,32.9658,33.0454,133911.0
2022-02-01 14:35:00,37.35,37.39,37.33,37.34,142646.0,33.0454,33.0808,33.0277,33.0366,142646.0
2022-02-01 14:40:00,37.34,37.35,37.29,37.3,60358.0,33.0366,33.0454,32.9923,33.0012,60358.0
2022-02-01 14:45:00,37.3,37.34,37.24,37.25,78592.0,33.0012,33.0366,32.9481,32.957,78592.0
2022-02-01 14:50:00,37.24,37.27,37.22,37.23,71245.0,32.9481,32.9747,32.9304,32.9393,71245.0
2022-02-01 14:55:00,37.23,37.29,37.23,37.27,56008.0,32.9393,32.9923,32.9393,32.9747,56008.0
2022-02-01 15:00:00,37.27,37.33,37.25,37.32,74571.0,32.9747,33.0277,32.957,33.0189,74571.0
2022-02-01 15:05:00,37.31,37.4,37.29,37.4,76216.0,33.01,33.0897,32.9923,33.0897,76216.0
2022-02-01 15:10:00,37.4,37.42,37.34,37.34,79477.0,33.0897,33.1074,33.0366,33.0366,79477.0
2022-02-01 15:15:00,37.34,37.35,37.29,37.33,162327.0,33.0366,33.0454,32.9923,33.0277,162327.0
2022-02-01 15:20:00,37.33,37.4,37.33,37.4,108581.0,33.0277,33.0897,33.0277,33.0897,108581.0
2022-02-01 15:25:00,37.41,37.42,37.35,37.36,140359.0,33.0985,33.1074,33.0454,33.0543,140359.0
2022-02-01 15:30:00,37.36,37.39,37.35,37.37,116329.0,33.0543,33.0808,33.0454,33.0631,116329.0
2022-02-01 15:35:00,37.38,37.42,37.34,37.36,135266.0,33.072,33.1074,33.0366,33.0543,135266.0
2022-02-01 15:40:00,37.36,37.46,37.36,37.43,196801.0,33.0543,33.1428,33.0543,33.1162,196801.0
2022-02-01 15:45:00,37.43,37.44,37.36,37.38,370298.0,33.1162,33.1251,33.0543,33.072,370298.0
2022-02-01 15:50:00,37.39,37.43,37.36,37.37,443314.0,33.0808,33.1162,33.0543,33.0631,443314.0
2022-02-01 15:55:00,37.36,37.48,37.34,37.47,1400097.0,33.0543,33.1605,33.0366,33.1516,1400097.0
2022-02-02 09:30:00,37.53,38.03,37.53,37.91,226296.0,33.2047,33.6471,33.2047,33.5409,226296.0
2022-02-02 09:35:00,37.9,38.04,37.81,37.97,388863.0,33.532,33.6559,33.4524,33.594,388863.0
2022-02-02 09:40:00,37.96,38.05,37.79,37.91,81970.0,33.5851,33.6648,33.4347,33.5409,81970.0
2022-02-02 09:45:00,37.91,37.96,37.8,37.86,134014.0,33.5409,33.5851,33.4436,33.4967,134014.0
2022-02-02 09:50:00,37.86,37.97,37.81,37.92,70411.0,33.4967,33.594,33.4524,33.5497,70411.0
2022-02-02 09:55:00,37.91,37.97,37.87,37.93,62215.0,33.5409,33.594,33.5055,33.5586,62215.0
2022-02-02 10:00:00,37.93,38.03,37.91,37.97,74143.0,33.5586,33.6471,33.5409,33.594,74143.0
2022-02-02 10:05:00,37.97,37.97,37.84,37.89,110979.0,33.594,33.594,33.479,33.5232,110979.0
2022-02-02 10:10:00,37.88,37.95,37.77,37.77,74536.0,33.5144,33.5763,33.417,33.417,74536.0
2022-02-02 10:15:00,37.77,37.82,37.71,37.77,74556.0,33.417,33.4613,33.3639,33.417,74556.0
2022-02-02 10:20:00,37.77,37.79,37.67,37.69,52600.0,33.417,33.4347,33.3286,33.3462,52600.0
2022-02-02 10:25:00,37.69,37.73,37.62,37.68,44752.0,33.3462,33.3816,33.2843,33.3374,44752.0
2022-02-02 10:30:00,37.68,37.75,37.67,37.7,37158.0,33.3374,33.3993,33.3286,33.3551,37158.0
2022-02-02 10:35:00,37.7,37.83,37.61,37.83,56183.0,33.3551,33.4701,33.2755,33.4701,56183.0
2022-02-02 10:40:00,37.83,37.94,37.78,37.91,117026.0,33.4701,33.5674,33.4259,33.5409,117026.0
2022-02-02 10:45:00,37.92,37.98,37.89,37.96,54017.0,33.5497,33.6028,33.5232,33.5851,54017.0
2022-02-02 10:50:00,37.96,37.99,37.92,37.98,53438.0,33.5851,33.6117,33.5497,33.6028,53438.0
2022-02-02 10:55:00,37.99,38.07,37.99,38.04,54716.0,33.6117,33.6825,33.6117,33.6559,54716.0
2022-02-02 11:00:00,38.03,38.05,37.97,38.01,43259.0,33.6471,33.6648,33.594,33.6294,43259.0
2022-02-02 11:05:00,37.99,38.03,37.92,37.92,43990.0,33.6117,33.6471,33.5497,33.5497,43990.0
2022-02-02 11:10:00,37.93,37.98,37.9,37.93,38967.0,33.5586,33.6028,33.532,33.5586,38967.0
2022-02-02 11:15:00,37.93,37.98,37.87,37.9,132731.0,33.5586,33.6028,33.5055,33.532,132731.0
2022-02-02 11:20:00,37.91,37.98,37.85,37.91,214582.0,33.5409,33.6028,33.4878,33.5409,214582.0
2022-02-02 11:25:00,37.91,38.0,37.9,37.99,85282.0,33.5409,33.6205,33.532,33.6117,85282.0
2022-02-02 11:30:00,37.98,37.99,37.91,37.93,54080.0,33.6028,33.6117,33.5409,33.5586,54080.0
2022-02-02 11:35:00,37.93,37.96,37.82,37.84,38099.0,33.5586,33.5851,33.4613,33.479,38099.0
2022-02-02 11:40:00,37.84,37.88,37.81,37.84,117053.0,33.479,33.5144,33.4524,33.479,117053.0
2022-02-02 11:45:00,37.84,37.9,37.81,37.84,98843.0,33.479,33.532,33.4524,33.479,98843.0
2022-02-02 11:50:00,37.85,37.88,37.82,37.85,110592.0,33.4878,33.5144,33.4613,33.4878,110592.0
2022-02-02 11:55:00,37.85,37.85,37.77,37.8,66075.0,33.4878,33.4878,33.417,33.4436,66075.0
2022-02-02 12:00:00,37.79,37.83,37.76,37.77,155728.0,33.4347,33.4701,33.4082,33.417,155728.0
2022-02-02 12:05:00,37.77,37.85,37.76,37.84,109101.0,33.417,33.4878,33.4082,33.479,109101.0
2022-02-02 12:10:00,37.84,37.86,37.78,37.83,118184.0,33.479,33.4967,33.4259,33.4701,118184.0
2022-02-02 12:15:00,37.82,37.84,37.76,37.78,97767.0,33.4613,33.479,33.4082,33.4259,97767.0
2022-02-02 12:20:00,37.78,37.95,37.78,37.95,152437.0,33.4259,33.5763,33.4259,33.5763,152437.0
2022-02-02 12:25:00,37.94,37.99,37.91,37.98,35210.0,33.5674,33.6117,33.5409,33.6028,35210.0
2022-02-02 12:30:00,37.98,38.06,37.96,38.02,67608.0,33.6028,33.6736,33.5851,33.6382,67608.0
2022-02-02 12:35:00,38.02,38.05,37.98,38.01,49057.0,33.6382,33.6648,33.6028,33.6294,49057.0
2022-02-02 12:40:00,38.01,38.02,37.96,38.01,21170.0,33.6294,33.6382,33.5851,33.6294,21170.0
2022-02-02 12:45:00,38.01,38.03,37.98,37.99,59379.0,33.6294,33.6471,33.6028,33.6117,59379.0
2022-02-02 12:50:00,37.98,37.99,37.9,37.91,71263.0,33.6028,33.6117,33.532,33.5409,71263.0
2022-02-02 12:55:00,37.92,37.96,37.89,37.95,103308.0,33.5497,33.5851,33.5232,33.5763,103308.0
2022-02-02 13:00:00,37.95,38.01,37.94,38.0,27394.0,33.5763,33.6294,33.5674,33.6205,27394.0
2022-02-02 13:05:00,38.01,38.02,37.96,37.98,40830.0,33.6294,33.6382,33.5851,33.6028,40830.0
2022-02-02 13:10:00,37.98,38.01,37.94,38.01,39793.0,33.6028,33.6294,33.5674,33.6294,39793.0
2022-02-02 13:15:00,38.01,38.04,37.98,38.02,44815.0,33.6294,33.6559,33.6028,33.6382,44815.0
2022-02-02 13:20:00,38.02,38.03,37.97,37.98,33946.0,33.6382,33.6471,33.594,33.6028,33946.0
2022-02-02 13:25:00,37.98,38.01,37.94,37.98,40214.0,33.6028,33.6294,33.5674,33.6028,40214.0
2022-02-02 13:30:00,37.97,38.0,37.96,37.97,34467.0,33.594,33.6205,33.5851,33.594,34467.0
2022-02-02 13:35:00,37.97,38.03,37.96,38.03,67054.0,33.594,33.6471,33.5851,33.6471,67054.0
2022-02-02 13:40:00,38.02,38.05,37.99,38.01,60446.0,33.6382,33.6648,33.6117,33.6294,60446.0
2022-02-02 13:45:00,38.01,38.04,37.97,37.98,60926.0,33.6294,33.6559,33.594,33.6028,60926.0
2022-02-02 13:50:00,37.99,38.01,37.97,38.0,60391.0,33.6117,33.6294,33.594,33.6205,60391.0
2022-02-02 13:55:00,38.0,38.03,37.96,38.0,150800.0,33.6205,33.6471,33.5851,33.6205,150800.0
2022-02-02 14:00:00,38.0,38.04,37.99,38.02,73390.0,33.6205,33.6559,33.6117,33.6382,73390.0
2022-02-02 14:05:00,38.02,38.04,37.99,38.04,107305.0,33.6382,33.6559,33.6117,33.6559,107305.0
2022-02-02 14:10:00,38.04,38.06,38.01,38.02,78353.0,33.6559,33.6736,33.6294,33.6382,78353.0
2022-02-02 14:15:00,38.02,38.07,37.99,38.03,75553.0,33.6382,33.6825,33.6117,33.6471,75553.0
2022-02-02 14:20:00,38.03,38.04,37.98,37.98,57319.0,33.6471,33.6559,33.6028,33.6028,57319.0
2022-02-02 14:25:00,37.99,38.03,37.96,38.01,55556.0,33.6117,33.6471,33.5851,33.6294,55556.0
2022-02-02 14:30:00,38.01,38.05,37.98,38.05,105792.0,33.6294,33.6648,33.6028,33.6648,105792.0
2022-02-02 14:35:00,38.05,38.08,38.01,38.05,122278.0,33.6648,33.6913,33.6294,33.6648,122278.0
2022-02-02 14:40:00,38.05,38.09,38.04,38.07,160722.0,33.6648,33.7001,33.6559,33.6825,160722.0
2022-02-02 14:45:00,38.07,38.14,38.05,38.08,188532.0,33.6825,33.7444,33.6648,33.6913,188532.0
2022-02-02 14:50:00,38.08,38.11,38.06,38.09,60832.0,33.6913,33.7178,33.6736,33.7001,60832.0
2022-02-02 14:55:00,38.09,38.1,38.05,38.08,80006.0,33.7001,33.709,33.6648,33.6913,80006.0
2022-02-02 15:00:00,38.08,38.12,38.04,38.08,163802.0,33.6913,33.7267,33.6559,33.6913,163802.0
2022-02-02 15:05:00,38.07,38.12,38.06,38.1,119593.0,33.6825,33.7267,33.6736,33.709,119593.0
2022-02-02 15:10:00,38.09,38.13,38.09,38.11,61182.0,33.7001,33.7355,33.7001,33.7178,61182.0
2022-02-02 15:15:00,38.11,38.19,38.09,38.16,243143.0,33.7178,33.7886,33.7001,33.7621,243143.0
2022-02-02 15:20:00,38.16,38.2,38.15,38.19,112198.0,33.7621,33.7975,33.7532,33.7886,112198.0
2022-02-02 15:25:00,38.19,38.23,38.14,38.19,130532.0,33.7886,33.824,33.7444,33.7886,130532.0
2022-02-02 15:30:00,38.19,38.2,38.14,38.19,119075.0,33.7886,33.7975,33.7444,33.7886,119075.0
2022-02-02 15:35:00,38.19,38.21,38.14,38.14,182692.0,33.7886,33.8063,33.7444,33.7444,182692.0
2022-02-02 15:40:00,38.15,38.2,38.13,38.16,192454.0,33.7532,33.7975,33.7355,33.7621,192454.0
2022-02-02 15:45:00,38.17,38.2,38.14,38.16,263421.0,33.7709,33.7975,33.7444,33.7621,263421.0
2022-02-02 15:50:00,38.15,38.17,38.08,38.14,342453.0,33.7532,33.7709,33.6913,33.7444,342453.0
2022-02-02 15:55:00,38.14,38.19,38.12,38.16,911658.0,33.7444,33.7886,33.7267,33.7621,911658.0
2022-02-03 09:30:00,37.87,38.02,37.76,37.83,121639.0,33.5055,33.6382,33.4082,33.4701,121639.0
2022-02-03 09:35:00,37.82,38.12,37.81,38.09,59385.0,33.4613,33.7267,33.4524,33.7001,59385.0
2022-02-03 09:40:00,38.09,38.13,38.04,38.08,78076.0,33.7001,33.7355,33.6559,33.6913,78076.0
2022-02-03 09:45:00,38.09,38.2,38.06,38.14,93425.0,33.7001,33.7975,33.6736,33.7444,93425.0
2022-02-03 09:50:00,38.15,38.25,38.09,38.09,94292.0,33.7532,33.8417,33.7001,33.7001,94292.0
2022-02-03 09:55:00,38.1,38.24,38.09,38.15,52163.0,33.709,33.8329,33.7001,33.7532,52163.0
2022-02-03 10:00:00,38.14,38.24,38.09,38.2,74561.0,33.7444,33.8329,33.7001,33.7975,74561.0
2022-02-03 10:05:00,38.19,38.3,38.17,38.2,68463.0,33.7886,33.8859,33.7709,33.7975,68463.0
2022-02-03 10:10:00,38.2,38.3,38.18,38.28,72721.0,33.7975,33.8859,33.7798,33.8683,72721.0
2022-02-03 10:15:00,38.29,38.35,38.28,38.3,70022.0,33.8771,33.9302,33.8683,33.8859,70022.0
2022-02-03 10:20:00,38.3,38.42,38.29,38.41,141825.0,33.8859,33.9921,33.8771,33.9833,141825.0
2022-02-03 10:25:00,38.41,38.44,38.26,38.31,103325.0,33.9833,34.0098,33.8506,33.8948,103325.0
2022-02-03 10:30:00,38.3,38.35,38.26,38.32,68848.0,33.8859,33.9302,33.8506,33.9036,68848.0
2022-02-03 10:35:00,38.32,38.38,38.29,38.36,92093.0,33.9036,33.9567,33.8771,33.939,92093.0
2022-02-03 10:40:00,38.35,38.4,38.3,38.33,175859.0,33.9302,33.9744,33.8859,33.9125,175859.0
2022-02-03 10:45:00,38.34,38.38,38.29,38.32,65033.0,33.9213,33.9567,33.8771,33.9036,65033.0
2022-02-03 10:50:00,38.32,38.38,38.31,38.36,83495.0,33.9036,33.9567,33.8948,33.939,83495.0
2022-02-03 10:55:00,38.36,38.37,38.31,38.34,83782.0,33.939,33.9479,33.8948,33.9213,83782.0
2022-02-03 11:00:00,38.34,38.4,38.3,38.33,64326.0,33.9213,33.9744,33.8859,33.9125,64326.0
2022-02-03 11:05:00,38.34,38.37,38.29,38.3,62600.0,33.9213,33.9479,33.8771,33.8859,62600.0
2022-02-03 11:10:00,38.31,38.32,38.25,38.26,86948.0,33.8948,33.9036,33.8417,33.8506,86948.0
2022-02-03 11:15:00,38.26,38.27,38.19,38.25,77135.0,33.8506,33.8594,33.7886,33.8417,77135.0
2022-02-03 11:20:00,38.24,38.25,38.11,38.13,56275.0,33.8329,33.8417,33.7178,33.7355,56275.0
2022-02-03 11:25:00,38.13,38.16,38.07,38.09,75636.0,33.7355,33.7621,33.6825,33.7001,75636.0
2022-02-03 11:30:00,38.09,38.11,38.0,38.04,81846.0,33.7001,33.7178,33.6205,33.6559,81846.0
2022-02-03 11:35:00,38.04,38.05,37.96,37.98,61092.0,33.6559,33.6648,33.5851,33.6028,61092.0
2022-02-03 11:40:00,37.98,37.99,37.92,37.95,83366.0,33.6028,33.6117,33.5497,33.5763,83366.0
2022-02-03 11:45:00,37.95,37.97,37.92,37.94,35657.0,33.5763,33.594,33.5497,33.5674,35657.0
2022-02-03 11:50:00,37.95,37.96,37.9,37.91,35346.0,33.5763,33.5851,33.532,33.5409,35346.0
2022-02-03 11:55:00,37.92,37.96,37.84,37.84,47084.0,33.5497,33.5851,33.479,33.479,47084.0
2022-02-03 12:00:00,37.84,37.9,37.79,37.8,57759.0,33.479,33.532,33.4347,33.4436,57759.0
2022-02-03 12:05:00,37.81,37.85,37.8,37.85,40675.0,33.4524,33.4878,33.4436,33.4878,40675.0
2022-02-03 12:10:00,37.85,37.89,37.82,37.89,39659.0,33.4878,33.5232,33.4613,33.5232,39659.0
2022-02-03 12:15:00,37.89,37.89,37.76,37.77,49120.0,33.5232,33.5232,33.4082,33.417,49120.0
2022-02-03 12:20:00,37.77,37.87,37.77,37.83,50693.0,33.417,33.5055,33.417,33.4701,50693.0
2022-02-03 12:25:00,37.83,37.86,37.82,37.86,46286.0,33.4701,33.4967,33.4613,33.4967,46286.0
2022-02-03 12:30:00,37.85,37.89,37.83,37.87,37225.0,33.4878,33.5232,33.4701,33.5055,37225.0
2022-02-03 12:35:00,37.86,37.92,37.85,37.86,63009.0,33.4967,33.5497,33.4878,33.4967,63009.0
2022-02-03 12:40:00,37.87,37.95,37.84,37.88,58187.0,33.5055,33.5763,33.479,33.5144,58187.0
2022-02-03 12:45:00,37.88,37.9,37.82,37.87,36833.0,33.5144,33.532,33.4613,33.5055,36833.0
2022-02-03 12:50:00,37.88,37.93,37.88,37.91,21320.0,33.5144,33.5586,33.5144,33.5409,21320.0
2022-02-03 12:55:00,37.92,37.97,37.9,37.96,38572.0,33.5497,33.594,33.532,33.5851,38572.0
2022-02-03 13:00:00,37.95,37.95,37.91,37.92,20030.0,33.5763,33.5763,33.5409,33.5497,20030.0
2022-02-03 13:05:00,37.91,37.95,37.85,37.86,39249.0,33.5409,33.5763,33.4878,33.4967,39249.0
2022-02-03 13:10:00,37.86,37.93,37.84,37.91,30030.0,33.4967,33.5586,33.479,33.5409,30030.0
2022-02-03 13:15:00,37.92,37.95,37.91,37.94,17347.0,33.5497,33.5763,33.5409,33.5674,17347.0
2022-02-03 13:20:00,37.93,37.99,37.93,37.97,31200.0,33.5586,33.6117,33.5586,33.594,31200.0
2022-02-03 13:25:00,37.98,37.99,37.95,37.95,20476.0,33.6028,33.6117,33.5763,33.5763,20476.0
2022-02-03 13:30:00,37.95,38.0,37.94,37.98,57166.0,33.5763,33.6205,33.5674,33.6028,57166.0
2022-02-03 13:35:00,37.97,37.98,37.92,37.93,21850.0,33.594,33.6028,33.5497,33.5586,21850.0
2022-02-03 13:40:00,37.93,37.96,37.92,37.95,21043.0,33.5586,33.5851,33.5497,33.5763,21043.0
2022-02-03 13:45:00,37.95,37.98,37.94,37.97,16947.0,33.5763,33.6028,33.5674,33.594,16947.0
2022-02-03 13:50:00,37.96,37.98,37.93,37.95,26455.0,33.5851,33.6028,33.5586,33.5763,26455.0
2022-02-03 13:55:00,37.96,37.99,37.95,37.98,26733.0,33.5851,33.6117,33.5763,33.6028,26733.0
2022-02-03 14:00:00,37.98,38.06,37.97,38.03,42304.0,33.6028,33.6736,33.594,33.6471,42304.0
2022-02-03 14:05:00,38.04,38.07,38.02,38.05,60066.0,33.6559,33.6825,33.6382,33.6648,60066.0
2022-02-03 14:10:00,38.05,38.06,38.03,38.05,57057.0,33.6648,33.6736,33.6471,33.6648,57057.0
2022-02-03 14:15:00,38.05,38.06,38.03,38.04,30061.0,33.6648,33.6736,33.6471,33.6559,30061.0
2022-02-03 14:20:00,38.04,38.06,38.02,38.02,21201.0,33.6559,33.6736,33.6382,33.6382,21201.0
2022-02-03 14:25:00,38.03,38.03,37.94,37.98,39621.0,33.6471,33.6471,33.5674,33.6028,39621.0
2022-02-03 14:30:00,37.98,37.99,37.93,37.98,34058.0,33.6028,33.6117,33.5586,33.6028,34058.0
2022-02-03 14:35:00,37.99,38.01,37.94,37.95,58610.0,33.6117,33.6294,33.5674,33.5763,58610.0
2022-02-03 14:40:00,37.95,37.96,37.89,37.9,34893.0,33.5763,33.5851,33.5232,33.532,34893.0
2022-02-03 14:45:00,37.9,37.94,37.88,37.93,47884.0,33.532,33.5674,33.5144,33.5586,47884.0
2022-02-03 14:50:00,37.93,37.95,37.92,37.93,26135.0,33.5586,33.5763,33.5497,33.5586,26135.0
2022-02-03 14:55:00,37.94,37.99,37.94,37.96,40120.0,33.5674,33.6117,33.5674,33.5851,40120.0
2022-02-03 15:00:00,37.95,37.99,37.9,37.91,72335.0,33.5763,33.6117,33.532,33.5409,72335.0
2022-02-03 15:05:00,37.92,37.97,37.91,37.91,49972.0,33.5497,33.594,33.5409,33.5409,49972.0
2022-02-03 15:10:00,37.91,37.98,37.89,37.98,43948.0,33.5409,33.6028,33.5232,33.6028,43948.0
2022-02-03 15:15:00,37.99,38.06,37.98,38.06,59944.0,33.6117,33.6736,33.6028,33.6736,59944.0
2022-02-03 15:20:00,38.05,38.09,38.01,38.02,46850.0,33.6648,33.7001,33.6294,33.6382,46850.0
2022-02-03 15:25:00,38.02,38.02,37.96,37.98,36962.0,33.6382,33.6382,33.5851,33.6028,36962.0
2022-02-03 15:30:00,37.98,37.99,37.86,37.87,75248.0,33.6028,33.6117,33.4967,33.5055,75248.0
2022-02-03 15:35:00,37.86,37.88,37.8,37.82,82709.0,33.4967,33.5144,33.4436,33.4613,82709.0
2022-02-03 15:40:00,37.81,37.88,37.78,37.86,121588.0,33.4524,33.5144,33.4259,33.4967,121588.0
2022-02-03 15:45:00,37.87,37.87,37.74,37.77,99122.0,33.5055,33.5055,33.3905,33.417,99122.0
2022-02-03 15:50:00,37.76,37.77,37.66,37.68,180066.0,33.4082,33.417,33.3197,33.3374,180066.0
2022-02-03 15:55:00,37.68,37.79,37.68,37.72,303127.0,33.3374,33.4347,33.3374,33.3728,303127.0
2022-02-04 09:30:00,37.49,37.64,37.49,37.53,104901.0,33.1693,33.302,33.1693,33.2047,104901.0
2022-02-04 09:35:00,37.55,37.6,37.43,37.5,99085.0,33.2224,33.2666,33.1162,33.1781,99085.0
2022-02-04 09:40:00,37.5,37.64,37.49,37.55,85317.0,33.1781,33.302,33.1693,33.2224,85317.0
2022-02-04 09:45:00,37.55,37.57,37.33,37.39,81262.0,33.2224,33.2401,33.0277,33.0808,81262.0
2022-02-04 09:50:00,37.39,37.44,37.29,37.36,61874.0,33.0808,33.1251,32.9923,33.0543,61874.0
2022-02-04 09:55:00,37.36,37.39,37.27,37.35,57463.0,33.0543,33.0808,32.9747,33.0454,57463.0
2022-02-04 10:00:00,37.36,37.4,37.22,37.25,69797.0,33.0543,33.0897,32.9304,32.957,69797.0
2022-02-04 10:05:00,37.26,37.29,37.12,37.12,56035.0,32.9658,32.9923,32.8419,32.8419,56035.0
2022-02-04 10:10:00,37.13,37.25,37.07,37.22,46474.0,32.8508,32.957,32.7977,32.9304,46474.0
2022-02-04 10:15:00,37.23,37.36,37.23,37.33,58064.0,32.9393,33.0543,32.9393,33.0277,58064.0
2022-02-04 10:20:00,37.33,37.45,37.31,37.38,114640.0,33.0277,33.1339,33.01,33.072,114640.0
2022-02-04 10:25:00,37.37,37.44,37.23,37.23,56076.0,33.0631,33.1251,32.9393,32.9393,56076.0
2022-02-04 10:30:00,37.23,37.31,37.21,37.23,53643.0,32.9393,33.01,32.9216,32.9393,53643.0
2022-02-04 10:35:00,37.22,37.24,37.08,37.13,69060.0,32.9304,32.9481,32.8066,32.8508,69060.0
2022-02-04 10:40:00,37.14,37.17,37.11,37.14,49380.0,32.8596,32.8862,32.8331,32.8596,49380.0
2022-02-04 10:45:00,37.14,37.14,37.01,37.04,66711.0,32.8596,32.8596,32.7446,32.7712,66711.0
2022-02-04 10:50:00,37.04,37.07,37.0,37.05,93769.0,32.7712,32.7977,32.7358,32.78,93769.0
2022-02-04 10:55:00,37.05,37.12,37.03,37.07,46631.0,32.78,32.8419,32.7623,32.7977,46631.0
2022-02-04 11:00:00,37.06,37.1,37.01,37.04,29659.0,32.7889,32.8242,32.7446,32.7712,29659.0
2022-02-04 11:05:00,37.04,37.13,37.02,37.09,58591.0,32.7712,32.8508,32.7535,32.8154,58591.0
2022-02-04 11:10:00,37.1,37.14,37.03,37.12,52327.0,32.8242,32.8596,32.7623,32.8419,52327.0
2022-02-04 11:15:00,37.11,37.19,37.09,37.16,29863.0,32.8331,32.9039,32.8154,32.8773,29863.0
2022-02-04 11:20:00,37.16,37.21,37.12,37.2,54369.0,32.8773,32.9216,32.8419,32.9127,54369.0
2022-02-04 11:25:00,37.2,37.32,37.2,37.32,40593.0,32.9127,33.0189,32.9127,33.0189,40593.0
2022-02-04 11:30:00,37.32,37.45,37.31,37.44,45665.0,33.0189,33.1339,33.01,33.1251,45665.0
2022-02-04 11:35:00,37.44,37.47,37.41,37.46,87848.0,33.1251,33.1516,33.0985,33.1428,87848.0
2022-02-04 11:40:00,37.46,37.51,37.45,37.48,174654.0,33.1428,33.187,33.1339,33.1605,174654.0
2022-02-04 11:45:00,37.48,37.57,37.47,37.51,118072.0,33.1605,33.2401,33.1516,33.187,118072.0
2022-02-04 11:50:00,37.51,37.52,37.48,37.51,33909.0,33.187,33.1958,33.1605,33.187,33909.0
2022-02-04 11:55:00,37.51,37.59,37.5,37.53,49369.0,33.187,33.2578,33.1781,33.2047,49369.0
2022-02-04 12:00:00,37.53,37.55,37.5,37.53,29819.0,33.2047,33.2224,33.1781,33.2047,29819.0
2022-02-04 12:05:00,37.53,37.54,37.49,37.54,23180.0,33.2047,33.2135,33.1693,33.2135,23180.0
2022-02-04 12:10:00,37.54,37.55,37.48,37.52,109397.0,33.2135,33.2224,33.1605,33.1958,109397.0
2022-02-04 12:15:00,37.52,37.56,37.49,37.51,43837.0,33.1958,33.2312,33.1693,33.187,43837.0
2022-02-04 12:20:00,37.51,37.56,37.51,37.56,30353.0,33.187,33.2312,33.187,33.2312,30353.0
2022-02-04 12:25:00,37.56,37.58,37.51,37.55,29631.0,33.2312,33.2489,33.187,33.2224,29631.0
2022-02-04 12:30:00,37.55,37.6,37.5,37.51,43712.0,33.2224,33.2666,33.1781,33.187,43712.0
2022-02-04 12:35:00,37.52,37.55,37.5,37.55,20652.0,33.1958,33.2224,33.1781,33.2224,20652.0
2022-02-04 12:40:00,37.55,37.57,37.52,37.56,49005.0,33.2224,33.2401,33.1958,33.2312,49005.0
2022-02-04 12:45:00,37.55,37.56,37.51,37.54,21851.0,33.2224,33.2312,33.187,33.2135,21851.0
2022-02-04 12:50:00,37.54,37.54,37.49,37.5,32391.0,33.2135,33.2135,33.1693,33.1781,32391.0
2022-02-04 12:55:00,37.5,37.52,37.49,37.51,37840.0,33.1781,33.1958,33.1693,33.187,37840.0
2022-02-04 13:00:00,37.51,37.58,37.51,37.57,81616.0,33.187,33.2489,33.187,33.2401,81616.0
2022-02-04 13:05:00,37.57,37.65,37.55,37.65,41958.0,33.2401,33.3109,33.2224,33.3109,41958.0
2022-02-04 13:10:00,37.64,37.66,37.61,37.64,35926.0,33.302,33.3197,33.2755,33.302,35926.0
2022-02-04 13:15:00,37.64,37.64,37.59,37.61,30097.0,33.302,33.302,33.2578,33.2755,30097.0
2022-02-04 13:20:00,37.61,37.66,37.6,37.66,25873.0,33.2755,33.3197,33.2666,33.3197,25873.0
2022-02-04 13:25:00,37.66,37.66,37.61,37.62,25193.0,33.3197,33.3197,33.2755,33.2843,25193.0
2022-02-04 13:30:00,37.63,37.65,37.6,37.65,23511.0,33.2932,33.3109,33.2666,33.3109,23511.0
2022-02-04 13:35:00,37.65,37.68,37.64,37.68,32395.0,33.3109,33.3374,33.302,33.3374,32395.0
2022-02-04 13:40:00,37.67,37.75,37.67,37.75,38049.0,33.3286,33.3993,33.3286,33.3993,38049.0
2022-02-04 13:45:00,37.74,37.75,37.69,37.74,52275.0,33.3905,33.3993,33.3462,33.3905,52275.0
2022-02-04 13:50:00,37.75,37.76,37.71,37.73,34209.0,33.3993,33.4082,33.3639,33.3816,34209.0
2022-02-04 13:55:00,37.73,37.75,37.71,37.75,31397.0,33.3816,33.3993,33.3639,33.3993,31397.0
2022-02-04 14:00:00,37.75,37.76,37.68,37.69,31752.0,33.3993,33.4082,33.3374,33.3462,31752.0
2022-02-04 14:05:00,37.69,37.74,37.67,37.73,36940.0,33.3462,33.3905,33.3286,33.3816,36940.0
2022-02-04 14:10:00,37.73,37.74,37.68,37.72,26016.0,33.3816,33.3905,33.3374,33.3728,26016.0
2022-02-04 14:15:00,37.72,37.73,37.65,37.65,31224.0,33.3728,33.3816,33.3109,33.3109,31224.0
2022-02-04 14:20:00,37.65,37.7,37.64,37.67,35499.0,33.3109,33.3551,33.302,33.3286,35499.0
2022-02-04 14:25:00,37.68,37.72,37.67,37.71,26657.0,33.3374,33.3728,33.3286,33.3639,26657.0
2022-02-04 14:30:00,37.7,37.75,37.7,37.71,40609.0,33.3551,33.3993,33.3551,33.3639,40609.0
2022-02-04 14:35:00,37.72,37.78,37.71,37.76,40268.0,33.3728,33.4259,33.3639,33.4082,40268.0
2022-02-04 14:40:00,37.75,37.78,37.72,37.73,45650.0,33.3993,33.4259,33.3728,33.3816,45650.0
2022-02-04 14:45:00,37.73,37.78,37.72,37.77,52228.0,33.3816,33.4259,33.3728,33.417,52228.0
2022-02-04 14:50:00,37.77,37.79,37.75,37.79,45554.0,33.417,33.4347,33.3993,33.4347,45554.0
2022-02-04 14:55:00,37.8,37.84,37.79,37.83,55177.0,33.4436,33.479,33.4347,33.4701,55177.0
2022-02-04 15:00:00,37.84,37.92,37.83,37.91,101436.0,33.479,33.5497,33.4701,33.5409,101436.0
2022-02-04 15:05:00,37.91,37.92,37.88,37.91,77661.0,33.5409,33.5497,33.5144,33.5409,77661.0
2022-02-04 15:10:00,37.91,37.97,37.9,37.97,112009.0,33.5409,33.594,33.532,33.594,112009.0
2022-02-04 15:15:00,37.96,37.96,37.9,37.91,62058.0,33.5851,33.5851,33.532,33.5409,62058.0
2022-02-04 15:20:00,37.91,37.94,37.9,37.94,62718.0,33.5409,33.5674,33.532,33.5674,62718.0
2022-02-04 15:25:00,37.94,37.96,37.89,37.91,61818.0,33.5674,33.5851,33.5232,33.5409,61818.0
2022-02-04 15:30:00,37.92,37.99,37.91,37.97,172279.0,33.5497,33.6117,33.5409,33.594,172279.0
2022-02-04 15:35:00,37.96,37.96,37.85,37.85,72654.0,33.5851,33.5851,33.4878,33.4878,72654.0
2022-02-04 15:40:00,37.86,37.9,37.83,37.85,96880.0,33.4967,33.532,33.4701,33.4878,96880.0
2022-02-04 15:45:00,37.86,37.86,37.74,37.78,102951.0,33.4967,33.4967,33.3905,33.4259,102951.0
2022-02-04 15:50:00,37.78,37.85,37.73,37.78,130228.0,33.4259,33.4878,33.3816,33.4259,130228.0
2022-02-04 15:55:00,37.77,37.78,37.6,37.61,422405.0,33.417,33.4259,33.2666,33.2755,422405.0
2022-02-07 09:30:00,37.53,37.74,37.45,37.5,213284.0,33.2047,33.3905,33.1339,33.1781,213284.0
2022-02-07 09:35:00,37.49,37.56,37.39,37.45,70948.0,33.1693,33.2312,33.0808,33.1339,70948.0
2022-02-07 09:40:00,37.46,37.57,37.41,37.45,76062.0,33.1428,33.2401,33.0985,33.1339,76062.0
2022-02-07 09:45:00,37.45,37.57,37.42,37.44,62532.0,33.1339,33.2401,33.1074,33.1251,62532.0
2022-02-07 09:50:00,37.44,37.56,37.43,37.48,80304.0,33.1251,33.2312,33.1162,33.1605,80304.0
2022-02-07 09:55:00,37.49,37.54,37.43,37.46,51103.0,33.1693,33.2135,33.1162,33.1428,51103.0
2022-02-07 10:00:00,37.45,37.48,37.39,37.46,59306.0,33.1339,33.1605,33.0808,33.1428,59306.0
2022-02-07 10:05:00,37.47,37.56,37.47,37.53,76153.0,33.1516,33.2312,33.1516,33.2047,76153.0
2022-02-07 10:10:00,37.53,37.54,37.41,37.41,56683.0,33.2047,33.2135,33.0985,33.0985,56683.0
2022-02-07 10:15:00,37.4,37.45,37.34,37.34,104907.0,33.0897,33.1339,33.0366,33.0366,104907.0
2022-02-07 10:20:00,37.34,37.48,37.32,37.46,43314.0,33.0366,33.1605,33.0189,33.1428,43314.0
2022-02-07 10:25:00,37.46,37.48,37.42,37.45,47729.0,33.1428,33.1605,33.1074,33.1339,47729.0
2022-02-07 10:30:00,37.45,37.57,37.4,37.56,52563.0,33.1339,33.2401,33.0897,33.2312,52563.0
2022-02-07 10:35:00,37.56,37.58,37.48,37.48,40798.0,33.2312,33.2489,33.1605,33.1605,40798.0
2022-02-07 10:40:00,37.48,37.5,37.39,37.44,51952.0,33.1605,33.1781,33.0808,33.1251,51952.0
2022-02-07 10:45:00,37.45,37.46,37.4,37.41,42845.0,33.1339,33.1428,33.0897,33.0985,42845.0
2022-02-07 10:50:00,37.4,37.46,37.35,37.45,43766.0,33.0897,33.1428,33.0454,33.1339,43766.0
2022-02-07 10:55:00,37.44,37.49,37.43,37.48,38603.0,33.1251,33.1693,33.1162,33.1605,38603.0
2022-02-07 11:00:00,37.48,37.48,37.41,37.41,55784.0,33.1605,33.1605,33.0985,33.0985,55784.0
2022-02-07 11:05:00,37.42,37.46,37.37,37.39,27046.0,33.1074,33.1428,33.0631,33.0808,27046.0
2022-02-07 11:10:00,37.4,37.45,37.39,37.44,35397.0,33.0897,33.1339,33.0808,33.1251,35397.0
2022-02-07 11:15:00,37.45,37.47,37.4,37.47,37991.0,33.1339,33.1516,33.0897,33.1516,37991.0
2022-02-07 11:20:00,37.47,37.53,37.45,37.51,40574.0,33.1516,33.2047,33.1339,33.187,40574.0
2022-02-07 11:25:00,37.51,37.58,37.5,37.52,44819.0,33.187,33.2489,33.1781,33.1958,44819.0
2022-02-07 11:30:00,37.51,37.54,37.46,37.48,34924.0,33.187,33.2135,33.1428,33.1605,34924.0
2022-02-07 11:35:00,37.47,37.49,37.4,37.41,44090.0,33.1516,33.1693,33.0897,33.0985,44090.0
2022-02-07 11:40:00,37.41,37.42,37.34,37.36,28976.0,33.0985,33.1074,33.0366,33.0543,28976.0
2022-02-07 11:45:00,37.36,37.39,37.35,37.38,30191.0,33.0543,33.0808,33.0454,33.072,30191.0
2022-02-07 11:50:00,37.38,37.39,37.3,37.3,102774.0,33.072,33.0808,33.0012,33.0012,102774.0
2022-02-07 11:55:00,37.31,37.42,37.3,37.4,108193.0,33.01,33.1074,33.0012,33.0897,108193.0
2022-02-07 12:00:00,37.39,37.41,37.34,37.36,32392.0,33.0808,33.0985,33.0366,33.0543,32392.0
2022-02-07 12:05:00,37.36,37.36,37.3,37.31,30549.0,33.0543,33.0543,33.0012,33.01,30549.0
2022-02-07 12:10:00,37.3,37.36,37.28,37.35,40530.0,33.0012,33.0543,32.9835,33.0454,40530.0
2022-02-07 12:15:00,37.35,37.37,37.33,37.37,19520.0,33.0454,33.0631,33.0277,33.0631,19520.0
2022-02-07 12:20:00,37.37,37.39,37.31,37.32,70009.0,33.0631,33.0808,33.01,33.0189,70009.0
2022-02-07 12:25:00,37.32,37.32,37.22,37.22,64581.0,33.0189,33.0189,32.9304,32.9304,64581.0
2022-02-07 12:30:00,37.22,37.32,37.19,37.3,37936.0,32.9304,33.0189,32.9039,33.0012,37936.0
2022-02-07 12:35:00,37.3,37.34,37.26,37.3,41172.0,33.0012,33.0366,32.9658,33.0012,41172.0
2022-02-07 12:40:00,37.3,37.34,37.29,37.33,23588.0,33.0012,33.0366,32.9923,33.0277,23588.0
2022-02-07 12:45:00,37.32,37.4,37.31,37.37,40125.0,33.0189,33.0897,33.01,33.0631,40125.0
2022-02-07 12:50:00,37.38,37.4,37.33,37.36,40496.0,33.072,33.0897,33.0277,33.0543,40496.0
2022-02-07 12:55:00,37.36,37.37,37.31,37.32,53886.0,33.0543,33.0631,33.01,33.0189,53886.0
2022-02-07 13:00:00,37.32,37.33,37.17,37.17,227575.0,33.0189,33.0277,32.8862,32.8862,227575.0
2022-02-07 13:05:00,37.18,37.21,37.15,37.2,95329.0,32.895,32.9216,32.8685,32.9127,95329.0
2022-02-07 13:10:00,37.2,37.37,37.18,37.37,103624.0,32.9127,33.0631,32.895,33.0631,103624.0
2022-02-07 13:15:00,37.36,37.4,37.33,37.38,51434.0,33.0543,33.0897,33.0277,33.072,51434.0
2022-02-07 13:20:00,37.38,37.41,37.37,37.38,31044.0,33.072,33.0985,33.0631,33.072,31044.0
2022-02-07 13:25:00,37.38,37.44,37.37,37.43,55346.0,33.072,33.1251,33.0631,33.1162,55346.0
2022-02-07 13:30:00,37.43,37.46,37.41,37.41,43717.0,33.1162,33.1428,33.0985,33.0985,43717.0
2022-02-07 13:35:00,37.42,37.47,37.4,37.47,34771.0,33.1074,33.1516,33.0897,33.1516,34771.0
2022-02-07 13:40:00,37.46,37.49,37.44,37.47,39627.0,33.1428,33.1693,33.1251,33.1516,39627.0
2022-02-07 13:45:00,37.47,37.49,37.44,37.48,63327.0,33.1516,33.1693,33.1251,33.1605,63327.0
2022-02-07 13:50:00,37.47,37.51,37.46,37.5,37722.0,33.1516,33.187,33.1428,33.1781,37722.0
2022-02-07 13:55:00,37.5,37.57,37.48,37.55,27493.0,33.1781,33.2401,33.1605,33.2224,27493.0
2022-02-07 14:00:00,37.55,37.56,37.51,37.55,39324.0,33.2224,33.2312,33.187,33.2224,39324.0
2022-02-07 14:05:00,37.55,37.55,37.48,37.49,30183.0,33.2224,33.2224,33.1605,33.1693,30183.0
2022-02-07 14:10:00,37.49,37.51,37.47,37.48,32560.0,33.1693,33.187,33.1516,33.1605,32560.0
2022-02-07 14:15:00,37.48,37.5,37.44,37.48,101429.0,33.1605,33.1781,33.1251,33.1605,101429.0
2022-02-07 14:20:00,37.48,37.54,37.44,37.48,75512.0,33.1605,33.2135,33.1251,33.1605,75512.0
2022-02-07 14:25:00,37.48,37.53,37.43,37.52,63011.0,33.1605,33.2047,33.1162,33.1958,63011.0
2022-02-07 14:30:00,37.53,37.54,37.48,37.52,43158.0,33.2047,33.2135,33.1605,33.1958,43158.0
2022-02-07 14:35:00,37.52,37.57,37.52,37.54,36510.0,33.1958,33.2401,33.1958,33.2135,36510.0
2022-02-07 14:40:00,37.54,37.59,37.53,37.59,30860.0,33.2135,33.2578,33.2047,33.2578,30860.0
2022-02-07 14:45:00,37.58,37.59,37.55,37.55,43089.0,33.2489,33.2578,33.2224,33.2224,43089.0
2022-02-07 14:50:00,37.55,37.55,37.5,37.51,66468.0,33.2224,33.2224,33.1781,33.187,66468.0
2022-02-07 14:55:00,37.5,37.57,37.49,37.55,91956.0,33.1781,33.2401,33.1693,33.2224,91956.0
2022-02-07 15:00:00,37.55,37.63,37.52,37.63,48232.0,33.2224,33.2932,33.1958,33.2932,48232.0
2022-02-07 15:05:00,37.63,37.63,37.57,37.63,50359.0,33.2932,33.2932,33.2401,33.2932,50359.0
2022-02-07 15:10:00,37.62,37.7,37.6,37.69,67382.0,33.2843,33.3551,33.2666,33.3462,67382.0
2022-02-07 15:15:00,37.69,37.69,37.64,37.65,53456.0,33.3462,33.3462,33.302,33.3109,53456.0
2022-02-07 15:20:00,37.64,37.65,37.61,37.62,103089.0,33.302,33.3109,33.2755,33.2843,103089.0
2022-02-07 15:25:00,37.63,37.66,37.59,37.6,68657.0,33.2932,33.3197,33.2578,33.2666,68657.0
2022-02-07 15:30:00,37.6,37.65,37.59,37.65,115813.0,33.2666,33.3109,33.2578,33.3109,115813.0
2022-02-07 15:35:00,37.65,37.67,37.53,37.55,132652.0,33.3109,33.3286,33.2047,33.2224,132652.0
2022-02-07 15:40:00,37.54,37.58,37.51,37.55,99244.0,33.2135,33.2489,33.187,33.2224,99244.0
2022-02-07 15:45:00,37.55,37.55,37.41,37.44,134730.0,33.2224,33.2224,33.0985,33.1251,134730.0
2022-02-07 15:50:00,37.43,37.53,37.36,37.37,186039.0,33.1162,33.2047,33.0543,33.0631,186039.0
2022-02-07 15:55:00,37.37,37.49,37.33,37.48,389540.0,33.0631,33.1693,33.0277,33.1605,389540.0
2022-02-08 09:30:00,37.5,37.7,37.49,37.54,134919.0,33.1781,33.3551,33.1693,33.2135,134919.0
2022-02-08 09:35:00,37.53,37.55,37.32,37.34,95150.0,33.2047,33.2224,33.0189,33.0366,95150.0
2022-02-08 09:40:00,37.34,37.44,37.27,37.31,72605.0,33.0366,33.1251,32.9747,33.01,72605.0
2022-02-08 09:45:00,37.32,37.44,37.32,37.39,79948.0,33.0189,33.1251,33.0189,33.0808,79948.0
2022-02-08 09:50:00,37.39,37.49,37.33,37.43,56831.0,33.0808,33.1693,33.0277,33.1162,56831.0
2022-02-08 09:55:00,37.42,37.47,37.4,37.41,49241.0,33.1074,33.1516,33.0897,33.0985,49241.0
2022-02-08 10:00:00,37.41,37.41,37.25,37.33,52919.0,33.0985,33.0985,32.957,33.0277,52919.0
2022-02-08 10:05:00,37.33,37.44,37.32,37.36,50082.0,33.0277,33.1251,33.0189,33.0543,50082.0
2022-02-08 10:10:00,37.35,37.45,37.33,37.44,45346.0,33.0454,33.1339,33.0277,33.1251,45346.0
2022-02-08 10:15:00,37.44,37.53,37.43,37.5,68580.0,33.1251,33.2047,33.1162,33.1781,68580.0
2022-02-08 10:20:00,37.5,37.52,37.41,37.43,70962.0,33.1781,33.1958,33.0985,33.1162,70962.0
2022-02-08 10:25:00,37.43,37.48,37.38,37.43,57423.0,33.1162,33.1605,33.072,33.1162,57423.0
2022-02-08 10:30:00,37.43,37.51,37.43,37.46,29376.0,33.1162,33.187,33.1162,33.1428,29376.0
2022-02-08 10:35:00,37.45,37.52,37.42,37.51,32175.0,33.1339,33.1958,33.1074,33.187,32175.0
2022-02-08 10:40:00,37.5,37.51,37.45,37.5,31408.0,33.1781,33.187,33.1339,33.1781,31408.0
2022-02-08 10:45:00,37.5,37.61,37.5,37.61,24910.0,33.1781,33.2755,33.1781,33.2755,24910.0
2022-02-08 10:50:00,37.61,37.65,37.59,37.63,34347.0,33.2755,33.3109,33.2578,33.2932,34347.0
2022-02-08 10:55:00,37.62,37.67,37.61,37.62,30601.0,33.2843,33.3286,33.2755,33.2843,30601.0
2022-02-08 11:00:00,37.62,37.65,37.61,37.64,31796.0,33.2843,33.3109,33.2755,33.302,31796.0
2022-02-08 11:05:00,37.65,37.69,37.64,37.68,40411.0,33.3109,33.3462,33.302,33.3374,40411.0
2022-02-08 11:10:00,37.69,37.7,37.63,37.69,47334.0,33.3462,33.3551,33.2932,33.3462,47334.0
2022-02-08 11:15:00,37.69,37.76,37.64,37.73,93528.0,33.3462,33.4082,33.302,33.3816,93528.0
2022-02-08 11:20:00,37.74,37.75,37.67,37.68,55717.0,33.3905,33.3993,33.3286,33.3374,55717.0
2022-02-08 11:25:00,37.69,37.71,37.66,37.68,19431.0,33.3462,33.3639,33.3197,33.3374,19431.0
2022-02-08 11:30:00,37.69,37.76,37.68,37.75,23128.0,33.3462,33.4082,33.3374,33.3993,23128.0
2022-02-08 11:35:00,37.75,37.77,37.72,37.77,26656.0,33.3993,33.417,33.3728,33.417,26656.0
2022-02-08 11:40:00,37.77,37.79,37.76,37.77,37695.0,33.417,33.4347,33.4082,33.417,37695.0
2022-02-08 11:45:00,37.78,37.82,37.76,37.81,104041.0,33.4259,33.4613,33.4082,33.4524,104041.0
2022-02-08 11:50:00,37.82,37.84,37.77,37.82,41721.0,33.4613,33.479,33.417,33.4613,41721.0
2022-02-08 11:55:00,37.82,37.86,37.81,37.83,33658.0,33.4613,33.4967,33.4524,33.4701,33658.0
2022-02-08 12:00:00,37.83,37.87,37.82,37.84,31028.0,33.4701,33.5055,33.4613,33.479,31028.0
2022-02-08 12:05:00,37.84,37.85,37.81,37.84,27003.0,33.479,33.4878,33.4524,33.479,27003.0
2022-02-08 12:10:00,37.84,37.85,37.8,37.8,28900.0,33.479,33.4878,33.4436,33.4436,28900.0
2022-02-08 12:15:00,37.8,37.84,37.8,37.8,26263.0,33.4436,33.479,33.4436,33.4436,26263.0
2022-02-08 12:20:00,37.81,37.86,37.79,37.86,37665.0,33.4524,33.4967,33.4347,33.4967,37665.0
2022-02-08 12:25:00,37.86,37.88,37.85,37.88,26198.0,33.4967,33.5144,33.4878,33.5144,26198.0
2022-02-08 12:30:00,37.88,37.93,37.86,37.93,27529.0,33.5144,33.5586,33.4967,33.5586,27529.0
2022-02-08 12:35:00,37.93,37.97,37.92,37.96,31079.0,33.5586,33.594,33.5497,33.5851,31079.0
2022-02-08 12:40:00,37.95,37.99,37.95,37.97,18465.0,33.5763,33.6117,33.5763,33.594,18465.0
2022-02-08 12:45:00,37.97,38.0,37.96,37.96,25389.0,33.594,33.6205,33.5851,33.5851,25389.0
2022-02-08 12:50:00,37.95,37.99,37.95,37.98,21565.0,33.5763,33.6117,33.5763,33.6028,21565.0
2022-02-08 12:55:00,37.97,37.98,37.95,37.95,21996.0,33.594,33.6028,33.5763,33.5763,21996.0
2022-02-08 13:00:00,37.95,37.97,37.93,37.95,28595.0,33.5763,33.594,33.5586,33.5763,28595.0
2022-02-08 13:05:00,37.95,37.99,37.95,37.98,25165.0,33.5763,33.6117,33.5763,33.6028,25165.0
2022-02-08 13:10:00,37.98,38.02,37.98,38.02,37700.0,33.6028,33.6382,33.6028,33.6382,37700.0
2022-02-08 13:15:00,38.01,38.02,37.93,37.99,45406.0,33.6294,33.6382,33.5586,33.6117,45406.0
2022-02-08 13:20:00,37.98,38.01,37.97,37.97,28569.0,33.6028,33.6294,33.594,33.594,28569.0
2022-02-08 13:25:00,37.97,37.98,37.94,37.97,24123.0,33.594,33.6028,33.5674,33.594,24123.0
2022-02-08 13:30:00,37.96,38.0,37.95,38.0,30228.0,33.5851,33.6205,33.5763,33.6205,30228.0
2022-02-08 13:35:00,38.01,38.03,37.98,37.99,37805.0,33.6294,33.6471,33.6028,33.6117,37805.0
2022-02-08 13:40:00,38.0,38.0,37.93,37.94,31997.0,33.6205,33.6205,33.5586,33.5674,31997.0
2022-02-08 13:45:00,37.95,37.97,37.93,37.96,28776.0,33.5763,33.594,33.5586,33.5851,28776.0
2022-02-08 13:50:00,37.96,37.97,37.92,37.96,25911.0,33.5851,33.594,33.5497,33.5851,25911.0
2022-02-08 13:55:00,37.97,38.01,37.95,38.0,27091.0,33.594,33.6294,33.5763,33.6205,27091.0
2022-02-08 14:00:00,37.99,38.0,37.96,37.98,29212.0,33.6117,33.6205,33.5851,33.6028,29212.0
2022-02-08 14:05:00,37.99,38.01,37.97,38.01,27662.0,33.6117,33.6294,33.594,33.6294,27662.0
2022-02-08 14:10:00,38.0,38.01,37.95,37.96,24995.0,33.6205,33.6294,33.5763,33.5851,24995.0
2022-02-08 14:15:00,37.97,37.98,37.93,37.97,28249.0,33.594,33.6028,33.5586,33.594,28249.0
2022-02-08 14:20:00,37.97,37.97,37.87,37.9,48759.0,33.594,33.594,33.5055,33.532,48759.0
2022-02-08 14:25:00,37.89,37.9,37.83,37.84,39831.0,33.5232,33.532,33.4701,33.479,39831.0
2022-02-08 14:30:00,37.84,37.88,37.82,37.87,55330.0,33.479,33.5144,33.4613,33.5055,55330.0
2022-02-08 14:35:00,37.88,37.88,37.75,37.76,59493.0,33.5144,33.5144,33.3993,33.4082,59493.0
2022-02-08 14:40:00,37.76,37.8,37.75,37.79,24822.0,33.4082,33.4436,33.3993,33.4347,24822.0
2022-02-08 14:45:00,37.79,37.81,37.76,37.78,33218.0,33.4347,33.4524,33.4082,33.4259,33218.0
2022-02-08 14:50:00,37.79,37.86,37.78,37.85,39945.0,33.4347,33.4967,33.4259,33.4878,39945.0
2022-02-08 14:55:00,37.85,37.85,37.77,37.8,34528.0,33.4878,33.4878,33.417,33.4436,34528.0
2022-02-08 15:00:00,37.79,37.82,37.73,37.8,37160.0,33.4347,33.4613,33.3816,33.4436,37160.0
2022-02-08 15:05:00,37.8,37.83,37.77,37.82,47609.0,33.4436,33.4701,33.417,33.4613,47609.0
2022-02-08 15:10:00,37.82,37.93,37.81,37.91,66808.0,33.4613,33.5586,33.4524,33.5409,66808.0
2022-02-08 15:15:00,37.91,37.95,37.9,37.93,53145.0,33.5409,33.5763,33.532,33.5586,53145.0
2022-02-08 15:20:00,37.93,37.94,37.9,37.91,63367.0,33.5586,33.5674,33.532,33.5409,63367.0
2022-02-08 15:25:00,37.91,37.92,37.88,37.9,57010.0,33.5409,33.5497,33.5144,33.532,57010.0
2022-02-08 15:30:00,37.91,37.91,37.87,37.9,143275.0,33.5409,33.5409,33.5055,33.532,143275.0
2022-02-08 15:35:00,37.89,37.91,37.87,37.91,127873.0,33.5232,33.5409,33.5055,33.5409,127873.0
2022-02-08 15:40:00,37.91,38.06,37.9,38.01,195880.0,33.5409,33.6736,33.532,33.6294,195880.0
2022-02-08 15:45:00,38.01,38.01,37.97,38.0,162026.0,33.6294,33.6294,33.594,33.6205,162026.0
2022-02-08 15:50:00,38.0,38.08,37.96,38.07,174745.0,33.6205,33.6913,33.5851,33.6825,174745.0
2022-02-08 15:55:00,38.06,38.1,37.98,37.98,379389.0,33.6736,33.709,33.6028,33.6028,379389.0
2022-02-09 09:30:00,38.17,38.29,38.06,38.21,183568.0,33.7709,33.8771,33.6736,33.8063,183568.0
2022-02-09 09:35:00,38.21,38.25,38.11,38.13,82708.0,33.8063,33.8417,33.7178,33.7355,82708.0
2022-02-09 09:40:00,38.14,38.17,38.02,38.17,196325.0,33.7444,33.7709,33.6382,33.7709,196325.0
2022-02-09 09:45:00,38.17,38.3,38.07,38.29,77894.0,33.7709,33.8859,33.6825,33.8771,77894.0
2022-02-09 09:50:00,38.29,38.29,38.05,38.06,77869.0,33.8771,33.8771,33.6648,33.6736,77869.0
2022-02-09 09:55:00,38.05,38.08,37.98,38.01,106352.0,33.6648,33.6913,33.6028,33.6294,106352.0
2022-02-09 10:00:00,38.02,38.05,37.93,37.94,79838.0,33.6382,33.6648,33.5586,33.5674,79838.0
2022-02-09 10:05:00,37.93,38.03,37.9,38.01,82616.0,33.5586,33.6471,33.532,33.6294,82616.0
2022-02-09 10:10:00,38.02,38.04,37.95,38.02,87320.0,33.6382,33.6559,33.5763,33.6382,87320.0
2022-02-09 10:15:00,38.02,38.12,38.02,38.05,76752.0,33.6382,33.7267,33.6382,33.6648,76752.0
2022-02-09 10:20:00,38.05,38.1,38.04,38.05,68777.0,33.6648,33.709,33.6559,33.6648,68777.0
2022-02-09 10:25:00,38.06,38.1,38.04,38.08,56527.0,33.6736,33.709,33.6559,33.6913,56527.0
2022-02-09 10:30:00,38.08,38.13,38.05,38.13,56985.0,33.6913,33.7355,33.6648,33.7355,56985.0
2022-02-09 10:35:00,38.13,38.13,38.02,38.02,79916.0,33.7355,33.7355,33.6382,33.6382,79916.0
2022-02-09 10:40:00,38.02,38.06,37.94,37.95,142033.0,33.6382,33.6736,33.5674,33.5763,142033.0
2022-02-09 10:45:00,37.95,37.99,37.93,37.95,73726.0,33.5763,33.6117,33.5586,33.5763,73726.0
2022-02-09 10:50:00,37.96,38.01,37.95,38.01,111284.0,33.5851,33.6294,33.5763,33.6294,111284.0
2022-02-09 10:55:00,38.02,38.07,38.0,38.07,84881.0,33.6382,33.6825,33.6205,33.6825,84881.0
2022-02-09 11:00:00,38.07,38.09,38.0,38.05,57527.0,33.6825,33.7001,33.6205,33.6648,57527.0
2022-02-09 11:05:00,38.05,38.05,37.92,37.93,98786.0,33.6648,33.6648,33.5497,33.5586,98786.0
2022-02-09 11:10:00,37.93,37.93,37.8,37.81,155293.0,33.5586,33.5586,33.4436,33.4524,155293.0
2022-02-09 11:15:00,37.81,37.86,37.81,37.82,93889.0,33.4524,33.4967,33.4524,33.4613,93889.0
2022-02-09 11:20:00,37.83,37.9,37.81,37.83,84618.0,33.4701,33.532,33.4524,33.4701,84618.0
2022-02-09 11:25:00,37.83,37.88,37.8,37.88,49147.0,33.4701,33.5144,33.4436,33.5144,49147.0
2022-02-09 11:30:00,37.88,37.93,37.82,37.91,94057.0,33.5144,33.5586,33.4613,33.5409,94057.0
2022-02-09 11:35:00,37.91,37.94,37.88,37.94,53035.0,33.5409,33.5674,33.5144,33.5674,53035.0
2022-02-09 11:40:00,37.94,37.96,37.91,37.95,38639.0,33.5674,33.5851,33.5409,33.5763,38639.0
2022-02-09 11:45:00,37.95,37.96,37.92,37.96,32239.0,33.5763,33.5851,33.5497,33.5851,32239.0
2022-02-09 11:50:00,37.96,38.01,37.94,37.94,51199.0,33.5851,33.6294,33.5674,33.5674,51199.0
2022-02-09 11:55:00,37.95,38.02,37.94,37.98,45465.0,33.5763,33.6382,33.5674,33.6028,45465.0
2022-02-09 12:00:00,37.98,38.05,37.98,38.05,33631.0,33.6028,33.6648,33.6028,33.6648,33631.0
2022-02-09 12:05:00,38.05,38.05,38.0,38.05,73265.0,33.6648,33.6648,33.6205,33.6648,73265.0
2022-02-09 12:10:00,38.05,38.05,37.91,37.97,116475.0,33.6648,33.6648,33.5409,33.594,116475.0
2022-02-09 12:15:00,37.98,38.05,37.98,38.04,42205.0,33.6028,33.6648,33.6028,33.6559,42205.0
2022-02-09 12:20:00,38.03,38.05,38.01,38.03,46016.0,33.6471,33.6648,33.6294,33.6471,46016.0
2022-02-09 12:25:00,38.03,38.07,38.03,38.05,44635.0,33.6471,33.6825,33.6471,33.6648,44635.0
2022-02-09 12:30:00,38.06,38.09,38.04,38.07,53644.0,33.6736,33.7001,33.6559,33.6825,53644.0
2022-02-09 12:35:00,38.08,38.15,38.06,38.15,52453.0,33.6913,33.7532,33.6736,33.7532,52453.0
2022-02-09 12:40:00,38.15,38.17,38.12,38.15,57584.0,33.7532,33.7709,33.7267,33.7532,57584.0
2022-02-09 12:45:00,38.15,38.16,38.11,38.15,46167.0,33.7532,33.7621,33.7178,33.7532,46167.0
2022-02-09 12:50:00,38.16,38.17,38.12,38.15,64180.0,33.7621,33.7709,33.7267,33.7532,64180.0
2022-02-09 12:55:00,38.15,38.19,38.13,38.19,51111.0,33.7532,33.7886,33.7355,33.7886,51111.0
2022-02-09 13:00:00,38.19,38.21,38.16,38.21,38901.0,33.7886,33.8063,33.7621,33.8063,38901.0
2022-02-09 13:05:00,38.2,38.2,38.16,38.18,50991.0,33.7975,33.7975,33.7621,33.7798,50991.0
2022-02-09 13:10:00,38.19,38.22,38.18,38.2,45322.0,33.7886,33.8152,33.7798,33.7975,45322.0
2022-02-09 13:15:00,38.21,38.21,38.18,38.2,47584.0,33.8063,33.8063,33.7798,33.7975,47584.0
2022-02-09 13:20:00,38.2,38.21,38.19,38.21,24412.0,33.7975,33.8063,33.7886,33.8063,24412.0
2022-02-09 13:25:00,38.21,38.27,38.2,38.25,50534.0,33.8063,33.8594,33.7975,33.8417,50534.0
2022-02-09 13:30:00,38.25,38.26,38.22,38.26,25847.0,33.8417,33.8506,33.8152,33.8506,25847.0
2022-02-09 13:35:00,38.26,38.3,38.25,38.29,40398.0,33.8506,33.8859,33.8417,33.8771,40398.0
2022-02-09 13:40:00,38.29,38.29,38.22,38.26,53618.0,33.8771,33.8771,33.8152,33.8506,53618.0
2022-02-09 13:45:00,38.27,38.28,38.24,38.26,38201.0,33.8594,33.8683,33.8329,33.8506,38201.0
2022-02-09 13:50:00,38.26,38.29,38.25,38.28,45421.0,33.8506,33.8771,33.8417,33.8683,45421.0
2022-02-09 13:55:00,38.29,38.3,38.21,38.22,78778.0,33.8771,33.8859,33.8063,33.8152,78778.0
2022-02-09 14:00:00,38.22,38.28,38.21,38.26,29704.0,33.8152,33.8683,33.8063,33.8506,29704.0
2022-02-09 14:05:00,38.26,38.29,38.26,38.28,39231.0,33.8506,33.8771,33.8506,33.8683,39231.0
2022-02-09 14:10:00,38.28,38.3,38.25,38.27,199340.0,33.8683,33.8859,33.8417,33.8594,199340.0
2022-02-09 14:15:00,38.27,38.3,38.25,38.29,81046.0,33.8594,33.8859,33.8417,33.8771,81046.0
2022-02-09 14:20:00,38.29,38.34,38.28,38.34,43160.0,33.8771,33.9213,33.8683,33.9213,43160.0
2022-02-09 14:25:00,38.34,38.38,38.32,38.33,168280.0,33.9213,33.9567,33.9036,33.9125,168280.0
2022-02-09 14:30:00,38.33,38.33,38.27,38.33,56242.0,33.9125,33.9125,33.8594,33.9125,56242.0
2022-02-09 14:35:00,38.32,38.35,38.32,38.34,34441.0,33.9036,33.9302,33.9036,33.9213,34441.0
2022-02-09 14:40:00,38.34,38.36,38.32,38.36,38649.0,33.9213,33.939,33.9036,33.939,38649.0
2022-02-09 14:45:00,38.36,38.37,38.31,38.31,32291.0,33.939,33.9479,33.8948,33.8948,32291.0
2022-02-09 14:50:00,38.31,38.34,38.28,38.3,49663.0,33.8948,33.9213,33.8683,33.8859,49663.0
2022-02-09 14:55:00,38.31,38.32,38.23,38.25,45031.0,33.8948,33.9036,33.824,33.8417,45031.0
2022-02-09 15:00:00,38.24,38.29,38.2,38.27,75706.0,33.8329,33.8771,33.7975,33.8594,75706.0
2022-02-09 15:05:00,38.27,38.28,38.23,38.25,58833.0,33.8594,33.8683,33.824,33.8417,58833.0
2022-02-09 15:10:00,38.25,38.3,38.25,38.27,52235.0,33.8417,33.8859,33.8417,33.8594,52235.0
2022-02-09 15:15:00,38.27,38.29,38.24,38.27,58342.0,33.8594,33.8771,33.8329,33.8594,58342.0
2022-02-09 15:20:00,38.28,38.32,38.27,38.32,43900.0,33.8683,33.9036,33.8594,33.9036,43900.0
2022-02-09 15:25:00,38.32,38.36,38.29,38.36,73542.0,33.9036,33.939,33.8771,33.939,73542.0
2022-02-09 15:30:00,38.36,38.42,38.32,38.41,220225.0,33.939,33.9921,33.9036,33.9833,220225.0
2022-02-09 15:35:00,38.41,38.49,38.4,38.47,140095.0,33.9833,34.054,33.9744,34.0364,140095.0
2022-02-09 15:40:00,38.46,38.47,38.39,38.47,292860.0,34.0275,34.0364,33.9656,34.0364,292860.0
2022-02-09 15:45:00,38.46,38.46,38.39,38.44,126538.0,34.0275,34.0275,33.9656,34.0098,126538.0
2022-02-09 15:50:00,38.44,38.5,38.42,38.44,219745.0,34.0098,34.0629,33.9921,34.0098,219745.0
2022-02-09 15:55:00,38.43,38.43,38.38,38.41,608405.0,34.001,34.001,33.9567,33.9833,608405.0
2022-02-10 09:30:00,38.0,38.23,37.9,38.17,115099.0,33.6205,33.824,33.532,33.7709,115099.0
2022-02-10 09:35:00,38.16,38.57,38.13,38.55,175181.0,33.7621,34.1248,33.7355,34.1071,175181.0
2022-02-10 09:40:00,38.55,38.66,38.45,38.45,124469.0,34.1071,34.2045,34.0187,34.0187,124469.0
2022-02-10 09:45:00,38.46,38.6,38.45,38.57,172294.0,34.0275,34.1514,34.0187,34.1248,172294.0
2022-02-10 09:50:00,38.57,38.66,38.52,38.61,128173.0,34.1248,34.2045,34.0806,34.1602,128173.0
2022-02-10 09:55:00,38.61,38.73,38.59,38.72,86639.0,34.1602,34.2664,34.1425,34.2575,86639.0
2022-02-10 10:00:00,38.72,38.78,38.64,38.77,82745.0,34.2575,34.3106,34.1868,34.3018,82745.0
2022-02-10 10:05:00,38.76,38.84,38.72,38.81,90001.0,34.2929,34.3637,34.2575,34.3372,90001.0
2022-02-10 10:10:00,38.81,38.92,38.77,38.9,113708.0,34.3372,34.4345,34.3018,34.4168,113708.0
2022-02-10 10:15:00,38.89,38.89,38.73,38.78,92487.0,34.4079,34.4079,34.2664,34.3106,92487.0
2022-02-10 10:20:00,38.78,38.79,38.71,38.72,60075.0,34.3106,34.3195,34.2487,34.2575,60075.0
2022-02-10 10:25:00,38.72,38.84,38.71,38.73,70873.0,34.2575,34.3637,34.2487,34.2664,70873.0
2022-02-10 10:30:00,38.73,38.75,38.66,38.75,120726.0,34.2664,34.2841,34.2045,34.2841,120726.0
2022-02-10 10:35:00,38.75,38.81,38.72,38.81,55340.0,34.2841,34.3372,34.2575,34.3372,55340.0
2022-02-10 10:40:00,38.8,38.83,38.72,38.73,61606.0,34.3283,34.3549,34.2575,34.2664,61606.0
2022-02-10 10:45:00,38.73,38.87,38.67,38.84,63783.0,34.2664,34.3903,34.2133,34.3637,63783.0
2022-02-10 10:50:00,38.84,38.87,38.6,38.64,99229.0,34.3637,34.3903,34.1514,34.1868,99229.0
2022-02-10 10:55:00,38.66,38.71,38.61,38.69,55965.0,34.2045,34.2487,34.1602,34.231,55965.0
2022-02-10 11:00:00,38.68,38.76,38.6,38.72,55289.0,34.2222,34.2929,34.1514,34.2575,55289.0
2022-02-10 11:05:00,38.72,38.78,38.69,38.75,32590.0,34.2575,34.3106,34.231,34.2841,32590.0
2022-02-10 11:10:00,38.75,38.76,38.65,38.68,67132.0,34.2841,34.2929,34.1956,34.2222,67132.0
2022-02-10 11:15:00,38.68,38.72,38.62,38.66,47325.0,34.2222,34.2575,34.1691,34.2045,47325.0
2022-02-10 11:20:00,38.65,38.76,38.62,38.75,224887.0,34.1956,34.2929,34.1691,34.2841,224887.0
2022-02-10 11:25:00,38.75,38.87,38.72,38.84,87030.0,34.2841,34.3903,34.2575,34.3637,87030.0
2022-02-10 11:30:00,38.82,38.84,38.73,38.74,58579.0,34.346,34.3637,34.2664,34.2752,58579.0
2022-02-10 11:35:00,38.74,38.78,38.72,38.73,55219.0,34.2752,34.3106,34.2575,34.2664,55219.0
2022-02-10 11:40:00,38.73,38.8,38.73,38.77,32814.0,34.2664,34.3283,34.2664,34.3018,32814.0
2022-02-10 11:45:00,38.77,38.85,38.75,38.84,33853.0,34.3018,34.3726,34.2841,34.3637,33853.0
2022-02-10 11:50:00,38.84,38.86,38.81,38.81,44629.0,34.3637,34.3814,34.3372,34.3372,44629.0
2022-02-10 11:55:00,38.82,38.84,38.79,38.81,32515.0,34.346,34.3637,34.3195,34.3372,32515.0
2022-02-10 12:00:00,38.8,38.83,38.79,38.8,39352.0,34.3283,34.3549,34.3195,34.3283,39352.0
2022-02-10 12:05:00,38.8,38.91,38.79,38.89,71780.0,34.3283,34.4256,34.3195,34.4079,71780.0
2022-02-10 12:10:00,38.9,38.91,38.88,38.88,66325.0,34.4168,34.4256,34.3991,34.3991,66325.0
2022-02-10 12:15:00,38.88,38.98,38.85,38.95,79250.0,34.3991,34.4876,34.3726,34.461,79250.0
2022-02-10 12:20:00,38.96,39.04,38.93,39.01,119241.0,34.4699,34.5407,34.4433,34.5141,119241.0
2022-02-10 12:25:00,39.0,39.04,38.97,39.04,78593.0,34.5053,34.5407,34.4787,34.5407,78593.0
2022-02-10 12:30:00,39.03,39.07,38.97,38.99,105907.0,34.5318,34.5672,34.4787,34.4964,105907.0
2022-02-10 12:35:00,38.99,39.02,38.97,39.01,32882.0,34.4964,34.523,34.4787,34.5141,32882.0
2022-02-10 12:40:00,39.0,39.04,38.96,38.98,40279.0,34.5053,34.5407,34.4699,34.4876,40279.0
2022-02-10 12:45:00,38.98,38.98,38.63,38.71,86517.0,34.4876,34.4876,34.1779,34.2487,86517.0
2022-02-10 12:50:00,38.7,38.74,38.65,38.71,38551.0,34.2398,34.2752,34.1956,34.2487,38551.0
2022-02-10 12:55:00,38.71,38.75,38.65,38.73,41199.0,34.2487,34.2841,34.1956,34.2664,41199.0
2022-02-10 13:00:00,38.73,38.77,38.68,38.71,38144.0,34.2664,34.3018,34.2222,34.2487,38144.0
2022-02-10 13:05:00,38.71,38.76,38.69,38.72,44141.0,34.2487,34.2929,34.231,34.2575,44141.0
2022-02-10 13:10:00,38.72,38.79,38.72,38.77,52054.0,34.2575,34.3195,34.2575,34.3018,52054.0
2022-02-10 13:15:00,38.77,38.78,38.58,38.59,47699.0,34.3018,34.3106,34.1337,34.1425,47699.0
2022-02-10 13:20:00,38.59,38.64,38.58,38.62,37920.0,34.1425,34.1868,34.1337,34.1691,37920.0
2022-02-10 13:25:00,38.63,38.64,38.52,38.55,76572.0,34.1779,34.1868,34.0806,34.1071,76572.0
2022-02-10 13:30:00,38.54,38.59,38.47,38.47,48985.0,34.0983,34.1425,34.0364,34.0364,48985.0
2022-02-10 13:35:00,38.47,38.47,38.37,38.44,49108.0,34.0364,34.0364,33.9479,34.0098,49108.0
2022-02-10 13:40:00,38.44,38.51,38.44,38.5,43679.0,34.0098,34.0717,34.0098,34.0629,43679.0
2022-02-10 13:45:00,38.5,38.51,38.43,38.47,49251.0,34.0629,34.0717,34.001,34.0364,49251.0
2022-02-10 13:50:00,38.47,38.5,38.41,38.45,30502.0,34.0364,34.0629,33.9833,34.0187,30502.0
2022-02-10 13:55:00,38.45,38.49,38.4,38.49,43531.0,34.0187,34.054,33.9744,34.054,43531.0
2022-02-10 14:00:00,38.49,38.51,38.39,38.39,32841.0,34.054,34.0717,33.9656,33.9656,32841.0
2022-02-10 14:05:00,38.4,38.4,38.32,38.33,48085.0,33.9744,33.9744,33.9036,33.9125,48085.0
2022-02-10 14:10:00,38.34,38.35,38.29,38.3,37604.0,33.9213,33.9302,33.8771,33.8859,37604.0
2022-02-10 14:15:00,38.29,38.29,38.21,38.21,64330.0,33.8771,33.8771,33.8063,33.8063,64330.0
2022-02-10 14:20:00,38.22,38.26,38.18,38.26,56664.0,33.8152,33.8506,33.7798,33.8506,56664.0
2022-02-10 14:25:00,38.27,38.34,38.24,38.3,51398.0,33.8594,33.9213,33.8329,33.8859,51398.0
2022-02-10 14:30:00,38.29,38.33,38.26,38.3,62154.0,33.8771,33.9125,33.8506,33.8859,62154.0
2022-02-10 14:35:00,38.3,38.38,38.28,38.3,68712.0,33.8859,33.9567,33.8683,33.8859,68712.0
2022-02-10 14:40:00,38.31,38.36,38.29,38.3,52266.0,33.8948,33.939,33.8771,33.8859,52266.0
2022-02-10 14:45:00,38.31,38.36,38.25,38.25,51595.0,33.8948,33.939,33.8417,33.8417,51595.0
2022-02-10 14:50:00,38.26,38.27,38.15,38.16,63252.0,33.8506,33.8594,33.7532,33.7621,63252.0
2022-02-10 14:55:00,38.16,38.22,38.15,38.2,39977.0,33.7621,33.8152,33.7532,33.7975,39977.0
2022-02-10 15:00:00,38.21,38.22,38.12,38.19,94685.0,33.8063,33.8152,33.7267,33.7886,94685.0
2022-02-10 15:05:00,38.19,38.28,38.18,38.28,55090.0,33.7886,33.8683,33.7798,33.8683,55090.0
2022-02-10 15:10:00,38.29,38.33,38.27,38.28,55538.0,33.8771,33.9125,33.8594,33.8683,55538.0
2022-02-10 15:15:00,38.27,38.31,38.18,38.21,57577.0,33.8594,33.8948,33.7798,33.8063,57577.0
2022-02-10 15:20:00,38.22,38.25,38.14,38.21,63468.0,33.8152,33.8417,33.7444,33.8063,63468.0
2022-02-10 15:25:00,38.21,38.24,38.16,38.17,63101.0,33.8063,33.8329,33.7621,33.7709,63101.0
2022-02-10 15:30:00,38.16,38.16,38.1,38.11,55172.0,33.7621,33.7621,33.709,33.7178,55172.0
2022-02-10 15:35:00,38.12,38.19,38.08,38.13,70998.0,33.7267,33.7886,33.6913,33.7355,70998.0
2022-02-10 15:40:00,38.13,38.14,38.03,38.06,133098.0,33.7355,33.7444,33.6471,33.6736,133098.0
2022-02-10 15:45:00,38.05,38.07,37.96,38.01,136844.0,33.6648,33.6825,33.5851,33.6294,136844.0
2022-02-10 15:50:00,38.01,38.12,37.94,38.08,136774.0,33.6294,33.7267,33.5674,33.6913,136774.0
2022-02-10 15:55:00,38.08,38.22,38.08,38.12,481847.0,33.6913,33.8152,33.6913,33.7267,481847.0
2022-02-11 09:30:00,38.11,38.26,38.05,38.06,104097.0,33.7178,33.8506,33.6648,33.6736,104097.0
2022-02-11 09:35:00,38.03,38.23,38.01,38.2,67728.0,33.6471,33.824,33.6294,33.7975,67728.0
2022-02-11 09:40:00,38.2,38.2,38.04,38.2,109728.0,33.7975,33.7975,33.6559,33.7975,109728.0
2022-02-11 09:45:00,38.2,38.33,38.2,38.28,47832.0,33.7975,33.9125,33.7975,33.8683,47832.0
2022-02-11 09:50:00,38.29,38.4,38.29,38.36,64686.0,33.8771,33.9744,33.8771,33.939,64686.0
2022-02-11 09:55:00,38.35,38.36,38.2,38.23,47847.0,33.9302,33.939,33.7975,33.824,47847.0
2022-02-11 10:00:00,38.23,38.33,38.2,38.29,62152.0,33.824,33.9125,33.7975,33.8771,62152.0
2022-02-11 10:05:00,38.28,38.35,38.25,38.27,56065.0,33.8683,33.9302,33.8417,33.8594,56065.0
2022-02-11 10:10:00,38.27,38.31,38.08,38.14,79215.0,33.8594,33.8948,33.6913,33.7444,79215.0
2022-02-11 10:15:00,38.14,38.17,38.09,38.14,42861.0,33.7444,33.7709,33.7001,33.7444,42861.0
2022-02-11 10:20:00,38.15,38.22,38.15,38.16,57936.0,33.7532,33.8152,33.7532,33.7621,57936.0
2022-02-11 10:25:00,38.16,38.26,38.16,38.19,62849.0,33.7621,33.8506,33.7621,33.7886,62849.0
2022-02-11 10:30:00,38.19,38.27,38.17,38.19,48422.0,33.7886,33.8594,33.7709,33.7886,48422.0
2022-02-11 10:35:00,38.18,38.24,38.11,38.22,47785.0,33.7798,33.8329,33.7178,33.8152,47785.0
2022-02-11 10:40:00,38.23,38.24,38.14,38.15,36826.0,33.824,33.8329,33.7444,33.7532,36826.0
2022-02-11 10:45:00,38.15,38.18,38.09,38.1,33413.0,33.7532,33.7798,33.7001,33.709,33413.0
2022-02-11 10:50:00,38.1,38.12,38.04,38.08,53919.0,33.709,33.7267,33.6559,33.6913,53919.0
2022-02-11 10:55:00,38.08,38.12,38.05,38.08,49330.0,33.6913,33.7267,33.6648,33.6913,49330.0
2022-02-11 11:00:00,38.08,38.2,38.07,38.2,32164.0,33.6913,33.7975,33.6825,33.7975,32164.0
2022-02-11 11:05:00,38.19,38.19,38.05,38.06,48381.0,33.7886,33.7886,33.6648,33.6736,48381.0
2022-02-11 11:10:00,38.06,38.09,38.02,38.05,40022.0,33.6736,33.7001,33.6382,33.6648,40022.0
2022-02-11 11:15:00,38.05,38.06,37.96,38.01,54755.0,33.6648,33.6736,33.5851,33.6294,54755.0
2022-02-11 11:20:00,38.01,38.09,38.01,38.07,31548.0,33.6294,33.7001,33.6294,33.6825,31548.0
2022-02-11 11:25:00,38.06,38.07,38.02,38.04,41782.0,33.6736,33.6825,33.6382,33.6559,41782.0
2022-02-11 11:30:00,38.05,38.09,38.0,38.01,49088.0,33.6648,33.7001,33.6205,33.6294,49088.0
2022-02-11 11:35:00,38.02,38.04,37.91,37.97,55879.0,33.6382,33.6559,33.5409,33.594,55879.0
2022-02-11 11:40:00,37.97,37.99,37.94,37.96,25787.0,33.594,33.6117,33.5674,33.5851,25787.0
2022-02-11 11:45:00,37.97,38.01,37.96,37.96,27234.0,33.594,33.6294,33.5851,33.5851,27234.0
2022-02-11 11:50:00,37.96,38.01,37.93,37.98,36011.0,33.5851,33.6294,33.5586,33.6028,36011.0
2022-02-11 11:55:00,37.98,38.02,37.96,37.99,41711.0,33.6028,33.6382,33.5851,33.6117,41711.0
2022-02-11 12:00:00,37.98,38.07,37.96,38.06,44849.0,33.6028,33.6825,33.5851,33.6736,44849.0
2022-02-11 12:05:00,38.05,38.05,38.0,38.02,31387.0,33.6648,33.6648,33.6205,33.6382,31387.0
2022-02-11 12:10:00,38.01,38.09,38.0,38.06,39544.0,33.6294,33.7001,33.6205,33.6736,39544.0
2022-02-11 12:15:00,38.06,38.07,38.01,38.02,38746.0,33.6736,33.6825,33.6294,33.6382,38746.0
2022-02-11 12:20:00,38.03,38.04,38.02,38.02,23236.0,33.6471,33.6559,33.6382,33.6382,23236.0
2022-02-11 12:25:00,38.01,38.06,38.01,38.06,33701.0,33.6294,33.6736,33.6294,33.6736,33701.0
2022-02-11 12:30:00,38.05,38.08,38.03,38.05,33385.0,33.6648,33.6913,33.6471,33.6648,33385.0
2022-02-11 12:35:00,38.05,38.08,38.04,38.06,33755.0,33.6648,33.6913,33.6559,33.6736,33755.0
2022-02-11 12:40:00,38.07,38.08,38.04,38.06,23827.0,33.6825,33.6913,33.6559,33.6736,23827.0
2022-02-11 12:45:00,38.07,38.07,38.01,38.01,29075.0,33.6825,33.6825,33.6294,33.6294,29075.0
2022-02-11 12:50:00,38.0,38.0,37.89,37.9,52140.0,33.6205,33.6205,33.5232,33.532,52140.0
2022-02-11 12:55:00,37.9,37.96,37.88,37.95,65737.0,33.532,33.5851,33.5144,33.5763,65737.0
2022-02-11 13:00:00,37.94,37.97,37.92,37.93,32127.0,33.5674,33.594,33.5497,33.5586,32127.0
2022-02-11 13:05:00,37.93,38.01,37.92,38.0,40992.0,33.5586,33.6294,33.5497,33.6205,40992.0
2022-02-11 13:10:00,38.0,38.0,37.95,37.96,31132.0,33.6205,33.6205,33.5763,33.5851,31132.0
2022-02-11 13:15:00,37.97,37.98,37.91,37.94,31910.0,33.594,33.6028,33.5409,33.5674,31910.0
2022-02-11 13:20:00,37.94,37.95,37.91,37.95,27360.0,33.5674,33.5763,33.5409,33.5763,27360.0
2022-02-11 13:25:00,37.95,37.95,37.82,37.83,32352.0,33.5763,33.5763,33.4613,33.4701,32352.0
2022-02-11 13:30:00,37.83,37.83,37.72,37.76,59783.0,33.4701,33.4701,33.3728,33.4082,59783.0
2022-02-11 13:35:00,37.76,37.76,37.56,37.57,99108.0,33.4082,33.4082,33.2312,33.2401,99108.0
2022-02-11 13:40:00,37.58,37.64,37.54,37.56,63294.0,33.2489,33.302,33.2135,33.2312,63294.0
2022-02-11 13:45:00,37.55,37.55,37.4,37.51,85985.0,33.2224,33.2224,33.0897,33.187,85985.0
2022-02-11 13:50:00,37.51,37.55,37.43,37.53,62920.0,33.187,33.2224,33.1162,33.2047,62920.0
2022-02-11 13:55:00,37.53,37.54,37.42,37.45,59585.0,33.2047,33.2135,33.1074,33.1339,59585.0
2022-02-11 14:00:00,37.44,37.49,37.29,37.39,83952.0,33.1251,33.1693,32.9923,33.0808,83952.0
2022-02-11 14:05:00,37.39,37.52,37.31,37.39,89627.0,33.0808,33.1958,33.01,33.0808,89627.0
2022-02-11 14:10:00,37.4,37.47,37.36,37.46,81465.0,33.0897,33.1516,33.0543,33.1428,81465.0
2022-02-11 14:15:00,37.46,37.6,37.44,37.55,112101.0,33.1428,33.2666,33.1251,33.2224,112101.0
2022-02-11 14:20:00,37.55,37.62,37.52,37.52,70311.0,33.2224,33.2843,33.1958,33.1958,70311.0
2022-02-11 14:25:00,37.51,37.52,37.33,37.37,97898.0,33.187,33.1958,33.0277,33.0631,97898.0
2022-02-11 14:30:00,37.38,37.54,37.33,37.52,96357.0,33.072,33.2135,33.0277,33.1958,96357.0
2022-02-11 14:35:00,37.52,37.53,37.42,37.42,62019.0,33.1958,33.2047,33.1074,33.1074,62019.0
2022-02-11 14:40:00,37.43,37.44,37.32,37.33,62276.0,33.1162,33.1251,33.0189,33.0277,62276.0
2022-02-11 14:45:00,37.33,37.35,37.25,37.27,55048.0,33.0277,33.0454,32.957,32.9747,55048.0
2022-02-11 14:50:00,37.27,37.27,37.2,37.27,65083.0,32.9747,32.9747,32.9127,32.9747,65083.0
2022-02-11 14:55:00,37.27,37.35,37.25,37.33,104675.0,32.9747,33.0454,32.957,33.0277,104675.0
2022-02-11 15:00:00,37.32,37.45,37.3,37.38,79440.0,33.0189,33.1339,33.0012,33.072,79440.0
2022-02-11 15:05:00,37.39,37.41,37.28,37.29,86283.0,33.0808,33.0985,32.9835,32.9923,86283.0
2022-02-11 15:10:00,37.29,37.33,37.23,37.29,64949.0,32.9923,33.0277,32.9393,32.9923,64949.0
2022-02-11 15:15:00,37.29,37.39,37.24,37.25,80617.0,32.9923,33.0808,32.9481,32.957,80617.0
2022-02-11 15:20:00,37.25,37.3,37.21,37.27,62567.0,32.957,33.0012,32.9216,32.9747,62567.0
2022-02-11 15:25:00,37.28,37.36,37.26,37.36,79075.0,32.9835,33.0543,32.9658,33.0543,79075.0
2022-02-11 15:30:00,37.35,37.38,37.2,37.35,87757.0,33.0454,33.072,32.9127,33.0454,87757.0
2022-02-11 15:35:00,37.35,37.35,37.22,37.24,78087.0,33.0454,33.0454,32.9304,32.9481,78087.0
2022-02-11 15:40:00,37.24,37.27,37.12,37.22,146763.0,32.9481,32.9747,32.8419,32.9304,146763.0
2022-02-11 15:45:00,37.22,37.43,37.2,37.41,113471.0,32.9304,33.1162,32.9127,33.0985,113471.0
2022-02-11 15:50:00,37.42,37.45,37.34,37.35,176210.0,33.1074,33.1339,33.0366,33.0454,176210.0
2022-02-11 15:55:00,37.36,37.49,37.32,37.33,430421.0,33.0543,33.1693,33.0189,33.0277,430421.0
2022-02-14 09:30:00,37.26,37.31,37.05,37.09,137443.0,32.9658,33.01,32.78,32.8154,137443.0
2022-02-14 09:35:00,37.11,37.17,36.97,36.99,122030.0,32.8331,32.8862,32.7092,32.7269,122030.0
2022-02-14 09:40:00,36.99,37.13,36.94,36.98,146367.0,32.7269,32.8508,32.6827,32.7181,146367.0
2022-02-14 09:45:00,36.98,36.99,36.79,36.88,94057.0,32.7181,32.7269,32.55,32.6296,94057.0
2022-02-14 09:50:00,36.87,36.88,36.75,36.82,185891.0,32.6208,32.6296,32.5146,32.5765,185891.0
2022-02-14 09:55:00,36.82,36.82,36.63,36.67,80759.0,32.5765,32.5765,32.4084,32.4438,80759.0
2022-02-14 10:00:00,36.67,36.69,36.45,36.54,85812.0,32.4438,32.4615,32.2492,32.3288,85812.0
2022-02-14 10:05:00,36.55,36.57,36.43,36.49,124668.0,32.3376,32.3553,32.2315,32.2845,124668.0
2022-02-14 10:10:00,36.49,36.65,36.47,36.51,85691.0,32.2845,32.4261,32.2669,32.3022,85691.0
2022-02-14 10:15:00,36.51,36.52,36.25,36.45,108671.0,32.3022,32.3111,32.0722,32.2492,108671.0
2022-02-14 10:20:00,36.45,36.51,36.36,36.49,80620.0,32.2492,32.3022,32.1695,32.2845,80620.0
2022-02-14 10:25:00,36.48,36.48,36.36,36.43,60363.0,32.2757,32.2757,32.1695,32.2315,60363.0
2022-02-14 10:30:00,36.42,36.45,36.22,36.3,66264.0,32.2226,32.2492,32.0457,32.1164,66264.0
2022-02-14 10:35:00,36.29,36.31,36.23,36.26,42508.0,32.1076,32.1253,32.0545,32.0811,42508.0
2022-02-14 10:40:00,36.28,36.37,36.28,36.33,40689.0,32.0987,32.1784,32.0987,32.143,40689.0
2022-02-14 10:45:00,36.33,36.35,36.27,36.32,41998.0,32.143,32.1607,32.0899,32.1341,41998.0
2022-02-14 10:50:00,36.33,36.35,36.18,36.19,49356.0,32.143,32.1607,32.0103,32.0191,49356.0
2022-02-14 10:55:00,36.2,36.26,36.1,36.11,76094.0,32.028,32.0811,31.9395,31.9483,76094.0
2022-02-14 11:00:00,36.12,36.17,36.08,36.17,69629.0,31.9572,32.0014,31.9218,32.0014,69629.0
2022-02-14 11:05:00,36.16,36.16,36.09,36.12,45619.0,31.9926,31.9926,31.9306,31.9572,45619.0
2022-02-14 11:10:00,36.12,36.15,36.05,36.08,123690.0,31.9572,31.9837,31.8953,31.9218,123690.0
2022-02-14 11:15:00,36.08,36.21,36.07,36.19,86548.0,31.9218,32.0368,31.913,32.0191,86548.0
2022-02-14 11:20:00,36.19,36.27,36.17,36.26,72771.0,32.0191,32.0899,32.0014,32.0811,72771.0
2022-02-14 11:25:00,36.26,36.34,36.22,36.34,53957.0,32.0811,32.1518,32.0457,32.1518,53957.0
2022-02-14 11:30:00,36.34,36.39,36.29,36.39,102542.0,32.1518,32.1961,32.1076,32.1961,102542.0
2022-02-14 11:35:00,36.39,36.44,36.33,36.36,65789.0,32.1961,32.2403,32.143,32.1695,65789.0
2022-02-14 11:40:00,36.36,36.44,36.34,36.41,50959.0,32.1695,32.2403,32.1518,32.2138,50959.0
2022-02-14 11:45:00,36.41,36.49,36.41,36.49,30793.0,32.2138,32.2845,32.2138,32.2845,30793.0
2022-02-14 11:50:00,36.49,36.51,36.4,36.43,38462.0,32.2845,32.3022,32.2049,32.2315,38462.0
2022-02-14 11:55:00,36.43,36.49,36.38,36.48,45596.0,32.2315,32.2845,32.1872,32.2757,45596.0
2022-02-14 12:00:00,36.48,36.5,36.44,36.47,43523.0,32.2757,32.2934,32.2403,32.2669,43523.0
2022-02-14 12:05:00,36.47,36.47,36.42,36.43,32197.0,32.2669,32.2669,32.2226,32.2315,32197.0
2022-02-14 12:10:00,36.43,36.47,36.42,36.47,23130.0,32.2315,32.2669,32.2226,32.2669,23130.0
2022-02-14 12:15:00,36.47,36.51,36.47,36.5,30255.0,32.2669,32.3022,32.2669,32.2934,30255.0
2022-02-14 12:20:00,36.5,36.54,36.5,36.53,27798.0,32.2934,32.3288,32.2934,32.3199,27798.0
2022-02-14 12:25:00,36.53,36.58,36.51,36.58,39156.0,32.3199,32.3642,32.3022,32.3642,39156.0
2022-02-14 12:30:00,36.57,36.62,36.55,36.6,28075.0,32.3553,32.3996,32.3376,32.3819,28075.0
2022-02-14 12:35:00,36.61,36.62,36.54,36.58,39577.0,32.3907,32.3996,32.3288,32.3642,39577.0
2022-02-14 12:40:00,36.58,36.67,36.57,36.65,39787.0,32.3642,32.4438,32.3553,32.4261,39787.0
2022-02-14 12:45:00,36.65,36.65,36.61,36.65,31331.0,32.4261,32.4261,32.3907,32.4261,31331.0
2022-02-14 12:50:00,36.65,36.66,36.62,36.66,36448.0,32.4261,32.435,32.3996,32.435,36448.0
2022-02-14 12:55:00,36.66,36.66,36.61,36.64,38577.0,32.435,32.435,32.3907,32.4173,38577.0
2022-02-14 13:00:00,36.64,36.65,36.58,36.64,36433.0,32.4173,32.4261,32.3642,32.4173,36433.0
2022-02-14 13:05:00,36.64,36.68,36.63,36.65,37516.0,32.4173,32.4526,32.4084,32.4261,37516.0
2022-02-14 13:10:00,36.65,36.65,36.56,36.57,52802.0,32.4261,32.4261,32.3465,32.3553,52802.0
2022-02-14 13:15:00,36.57,36.61,36.53,36.61,86039.0,32.3553,32.3907,32.3199,32.3907,86039.0
2022-02-14 13:20:00,36.61,36.61,36.49,36.5,223700.0,32.3907,32.3907,32.2845,32.2934,223700.0
2022-02-14 13:25:00,36.49,36.51,36.43,36.48,117371.0,32.2845,32.3022,32.2315,32.2757,117371.0
2022-02-14 13:30:00,36.47,36.51,36.42,36.48,441398.0,32.2669,32.3022,32.2226,32.2757,441398.0
2022-02-14 13:35:00,36.49,36.52,36.48,36.51,132438.0,32.2845,32.3111,32.2757,32.3022,132438.0
2022-02-14 13:40:00,36.51,36.55,36.48,36.49,47249.0,32.3022,32.3376,32.2757,32.2845,47249.0
2022-02-14 13:45:00,36.49,36.51,36.39,36.4,59727.0,32.2845,32.3022,32.1961,32.2049,59727.0
2022-02-14 13:50:00,36.41,36.41,36.2,36.22,105068.0,32.2138,32.2138,32.028,32.0457,105068.0
2022-02-14 13:55:00,36.22,36.28,36.19,36.19,69859.0,32.0457,32.0987,32.0191,32.0191,69859.0
2022-02-14 14:00:00,36.19,36.22,36.16,36.17,76199.0,32.0191,32.0457,31.9926,32.0014,76199.0
2022-02-14 14:05:00,36.17,36.18,36.08,36.09,109962.0,32.0014,32.0103,31.9218,31.9306,109962.0
2022-02-14 14:10:00,36.09,36.18,36.08,36.16,64420.0,31.9306,32.0103,31.9218,31.9926,64420.0
2022-02-14 14:15:00,36.15,36.18,36.08,36.12,96690.0,31.9837,32.0103,31.9218,31.9572,96690.0
2022-02-14 14:20:00,36.12,36.17,36.12,36.12,48433.0,31.9572,32.0014,31.9572,31.9572,48433.0
2022-02-14 14:25:00,36.12,36.39,36.1,36.29,145822.0,31.9572,32.1961,31.9395,32.1076,145822.0
2022-02-14 14:30:00,36.28,36.35,36.2,36.34,97105.0,32.0987,32.1607,32.028,32.1518,97105.0
2022-02-14 14:35:00,36.34,36.41,36.24,36.31,95382.0,32.1518,32.2138,32.0634,32.1253,95382.0
2022-02-14 14:40:00,36.31,36.37,36.27,36.29,39486.0,32.1253,32.1784,32.0899,32.1076,39486.0
2022-02-14 14:45:00,36.28,36.31,36.22,36.25,41074.0,32.0987,32.1253,32.0457,32.0722,41074.0
2022-02-14 14:50:00,36.24,36.39,36.24,36.32,42440.0,32.0634,32.1961,32.0634,32.1341,42440.0
2022-02-14 14:55:00,36.33,36.38,36.31,36.34,37988.0,32.143,32.1872,32.1253,32.1518,37988.0
2022-02-14 15:00:00,36.34,36.39,36.3,36.37,62351.0,32.1518,32.1961,32.1164,32.1784,62351.0
2022-02-14 15:05:00,36.36,36.38,36.23,36.37,56991.0,32.1695,32.1872,32.0545,32.1784,56991.0
2022-02-14 15:10:00,36.37,36.44,36.3,36.43,176809.0,32.1784,32.2403,32.1164,32.2315,176809.0
2022-02-14 15:15:00,36.43,36.45,36.37,36.4,141886.0,32.2315,32.2492,32.1784,32.2049,141886.0
2022-02-14 15:20:00,36.39,36.52,36.33,36.47,107904.0,32.1961,32.3111,32.143,32.2669,107904.0
2022-02-14 15:25:00,36.46,36.48,36.43,36.45,113058.0,32.258,32.2757,32.2315,32.2492,113058.0
2022-02-14 15:30:00,36.45,36.59,36.44,36.59,113853.0,32.2492,32.373,32.2403,32.373,113853.0
2022-02-14 15:35:00,36.59,36.65,36.56,36.61,143029.0,32.373,32.4261,32.3465,32.3907,143029.0
2022-02-14 15:40:00,36.61,36.65,36.52,36.65,141604.0,32.3907,32.4261,32.3111,32.4261,141604.0
2022-02-14 15:45:00,36.65,36.7,36.5,36.66,199840.0,32.4261,32.4703,32.2934,32.435,199840.0
2022-02-14 15:50:00,36.66,36.66,36.48,36.55,305149.0,32.435,32.435,32.2757,32.3376,305149.0
2022-02-14 15:55:00,36.55,36.58,36.48,36.51,508205.0,32.3376,32.3642,32.2757,32.3022,508205.0
2022-02-15 09:30:00,36.9,37.04,36.73,37.04,174594.0,32.6473,32.7712,32.4969,32.7712,174594.0
2022-02-15 09:35:00,37.09,37.13,36.95,37.09,126357.0,32.8154,32.8508,32.6915,32.8154,126357.0
2022-02-15 09:40:00,37.09,37.21,37.03,37.07,151758.0,32.8154,32.9216,32.7623,32.7977,151758.0
2022-02-15 09:45:00,37.07,37.24,37.07,37.18,91549.0,32.7977,32.9481,32.7977,32.895,91549.0
2022-02-15 09:50:00,37.18,37.22,37.06,37.15,93582.0,32.895,32.9304,32.7889,32.8685,93582.0
2022-02-15 09:55:00,37.14,37.14,36.89,36.93,126261.0,32.8596,32.8596,32.6384,32.6738,126261.0
2022-02-15 10:00:00,36.93,36.99,36.86,36.91,71546.0,32.6738,32.7269,32.6119,32.6561,71546.0
2022-02-15 10:05:00,36.91,36.95,36.87,36.93,143252.0,32.6561,32.6915,32.6208,32.6738,143252.0
2022-02-15 10:10:00,36.93,36.97,36.82,36.96,103342.0,32.6738,32.7092,32.5765,32.7004,103342.0
2022-02-15 10:15:00,36.98,37.04,36.96,37.0,80274.0,32.7181,32.7712,32.7004,32.7358,80274.0
2022-02-15 10:20:00,37.0,37.07,36.96,37.06,160976.0,32.7358,32.7977,32.7004,32.7889,160976.0
2022-02-15 10:25:00,37.07,37.23,37.0,37.22,52295.0,32.7977,32.9393,32.7358,32.9304,52295.0
2022-02-15 10:30:00,37.22,37.23,37.18,37.21,49764.0,32.9304,32.9393,32.895,32.9216,49764.0
2022-02-15 10:35:00,37.22,37.23,37.14,37.19,76479.0,32.9304,32.9393,32.8596,32.9039,76479.0
2022-02-15 10:40:00,37.2,37.2,37.12,37.12,50898.0,32.9127,32.9127,32.8419,32.8419,50898.0
2022-02-15 10:45:00,37.13,37.14,37.1,37.13,121694.0,32.8508,32.8596,32.8242,32.8508,121694.0
2022-02-15 10:50:00,37.12,37.22,37.11,37.21,27222.0,32.8419,32.9304,32.8331,32.9216,27222.0
2022-02-15 10:55:00,37.22,37.24,37.17,37.22,50363.0,32.9304,32.9481,32.8862,32.9304,50363.0
2022-02-15 11:00:00,37.22,37.26,37.21,37.24,36673.0,32.9304,32.9658,32.9216,32.9481,36673.0
2022-02-15 11:05:00,37.25,37.27,37.2,37.26,88853.0,32.957,32.9747,32.9127,32.9658,88853.0
2022-02-15 11:10:00,37.25,37.25,37.2,37.21,45900.0,32.957,32.957,32.9127,32.9216,45900.0
2022-02-15 11:15:00,37.21,37.22,37.17,37.2,27715.0,32.9216,32.9304,32.8862,32.9127,27715.0
2022-02-15 11:20:00,37.2,37.23,37.18,37.19,31986.0,32.9127,32.9393,32.895,32.9039,31986.0
2022-02-15 11:25:00,37.19,37.21,37.18,37.2,29827.0,32.9039,32.9216,32.895,32.9127,29827.0
2022-02-15 11:30:00,37.21,37.25,37.21,37.24,28724.0,32.9216,32.957,32.9216,32.9481,28724.0
2022-02-15 11:35:00,37.25,37.27,37.19,37.19,41153.0,32.957,32.9747,32.9039,32.9039,41153.0
2022-02-15 11:40:00,37.19,37.22,37.16,37.2,47515.0,32.9039,32.9304,32.8773,32.9127,47515.0
2022-02-15 11:45:00,37.2,37.24,37.19,37.22,27984.0,32.9127,32.9481,32.9039,32.9304,27984.0
2022-02-15 11:50:00,37.22,37.23,37.18,37.2,33614.0,32.9304,32.9393,32.895,32.9127,33614.0
2022-02-15 11:55:00,37.2,37.27,37.19,37.26,46292.0,32.9127,32.9747,32.9039,32.9658,46292.0
2022-02-15 12:00:00,37.27,37.32,37.26,37.29,39199.0,32.9747,33.0189,32.9658,32.9923,39199.0
2022-02-15 12:05:00,37.29,37.3,37.26,37.3,47208.0,32.9923,33.0012,32.9658,33.0012,47208.0
2022-02-15 12:10:00,37.3,37.33,37.28,37.28,39242.0,33.0012,33.0277,32.9835,32.9835,39242.0
2022-02-15 12:15:00,37.28,37.3,37.23,37.26,48482.0,32.9835,33.0012,32.9393,32.9658,48482.0
2022-02-15 12:20:00,37.26,37.29,37.24,37.24,24001.0,32.9658,32.9923,32.9481,32.9481,24001.0
2022-02-15 12:25:00,37.25,37.26,37.21,37.26,43978.0,32.957,32.9658,32.9216,32.9658,43978.0
2022-02-15 12:30:00,37.26,37.31,37.24,37.26,42388.0,32.9658,33.01,32.9481,32.9658,42388.0
2022-02-15 12:35:00,37.26,37.28,37.23,37.25,40258.0,32.9658,32.9835,32.9393,32.957,40258.0
2022-02-15 12:40:00,37.25,37.28,37.23,37.27,29661.0,32.957,32.9835,32.9393,32.9747,29661.0
2022-02-15 12:45:00,37.27,37.27,37.14,37.15,56436.0,32.9747,32.9747,32.8596,32.8685,56436.0
2022-02-15 12:50:00,37.15,37.19,37.14,37.18,44746.0,32.8685,32.9039,32.8596,32.895,44746.0
2022-02-15 12:55:00,37.18,37.2,37.16,37.18,29050.0,32.895,32.9127,32.8773,32.895,29050.0
2022-02-15 13:00:00,37.19,37.21,37.18,37.2,36796.0,32.9039,32.9216,32.895,32.9127,36796.0
2022-02-15 13:05:00,37.2,37.22,37.18,37.2,25952.0,32.9127,32.9304,32.895,32.9127,25952.0
2022-02-15 13:10:00,37.2,37.23,37.18,37.21,23582.0,32.9127,32.9393,32.895,32.9216,23582.0
2022-02-15 13:15:00,37.22,37.26,37.21,37.24,29735.0,32.9304,32.9658,32.9216,32.9481,29735.0
2022-02-15 13:20:00,37.25,37.33,37.25,37.3,49435.0,32.957,33.0277,32.957,33.0012,49435.0
2022-02-15 13:25:00,37.3,37.36,37.3,37.36,42697.0,33.0012,33.0543,33.0012,33.0543,42697.0
2022-02-15 13:30:00,37.36,37.36,37.31,37.32,82220.0,33.0543,33.0543,33.01,33.0189,82220.0
2022-02-15 13:35:00,37.32,37.35,37.32,37.34,24727.0,33.0189,33.0454,33.0189,33.0366,24727.0
2022-02-15 13:40:00,37.35,37.36,37.32,37.34,88122.0,33.0454,33.0543,33.0189,33.0366,88122.0
2022-02-15 13:45:00,37.33,37.35,37.32,37.34,41427.0,33.0277,33.0454,33.0189,33.0366,41427.0
2022-02-15 13:50:00,37.33,37.34,37.29,37.3,60997.0,33.0277,33.0366,32.9923,33.0012,60997.0
2022-02-15 13:55:00,37.31,37.34,37.3,37.32,46148.0,33.01,33.0366,33.0012,33.0189,46148.0
2022-02-15 14:00:00,37.33,37.33,37.27,37.3,53527.0,33.0277,33.0277,32.9747,33.0012,53527.0
2022-02-15 14:05:00,37.29,37.29,37.22,37.25,44961.0,32.9923,32.9923,32.9304,32.957,44961.0
2022-02-15 14:10:00,37.25,37.28,37.24,37.27,44555.0,32.957,32.9835,32.9481,32.9747,44555.0
2022-02-15 14:15:00,37.27,37.31,37.25,37.29,87419.0,32.9747,33.01,32.957,32.9923,87419.0
2022-02-15 14:20:00,37.3,37.32,37.28,37.29,42461.0,33.0012,33.0189,32.9835,32.9923,42461.0
2022-02-15 14:25:00,37.28,37.3,37.27,37.3,50748.0,32.9835,33.0012,32.9747,33.0012,50748.0
2022-02-15 14:30:00,37.3,37.31,37.25,37.26,40491.0,33.0012,33.01,32.957,32.9658,40491.0
2022-02-15 14:35:00,37.26,37.28,37.25,37.26,54865.0,32.9658,32.9835,32.957,32.9658,54865.0
2022-02-15 14:40:00,37.27,37.3,37.2,37.3,72513.0,32.9747,33.0012,32.9127,33.0012,72513.0
2022-02-15 14:45:00,37.29,37.3,37.23,37.25,72849.0,32.9923,33.0012,32.9393,32.957,72849.0
2022-02-15 14:50:00,37.24,37.25,37.22,37.25,41642.0,32.9481,32.957,32.9304,32.957,41642.0
2022-02-15 14:55:00,37.25,37.26,37.22,37.25,55135.0,32.957,32.9658,32.9304,32.957,55135.0
2022-02-15 15:00:00,37.24,37.28,37.24,37.27,72023.0,32.9481,32.9835,32.9481,32.9747,72023.0
2022-02-15 15:05:00,37.27,37.35,37.26,37.33,66058.0,32.9747,33.0454,32.9658,33.0277,66058.0
2022-02-15 15:10:00,37.33,37.38,37.32,37.38,57266.0,33.0277,33.072,33.0189,33.072,57266.0
2022-02-15 15:15:00,37.38,37.4,37.34,37.39,60097.0,33.072,33.0897,33.0366,33.0808,60097.0
2022-02-15 15:20:00,37.39,37.4,37.33,37.36,68709.0,33.0808,33.0897,33.0277,33.0543,68709.0
2022-02-15 15:25:00,37.36,37.39,37.34,37.38,90123.0,33.0543,33.0808,33.0366,33.072,90123.0
2022-02-15 15:30:00,37.38,37.38,37.26,37.29,133407.0,33.072,33.072,32.9658,32.9923,133407.0
2022-02-15 15:35:00,37.28,37.32,37.21,37.24,130476.0,32.9835,33.0189,32.9216,32.9481,130476.0
2022-02-15 15:40:00,37.25,37.31,37.2,37.29,140225.0,32.957,33.01,32.9127,32.9923,140225.0
2022-02-15 15:45:00,37.29,37.32,37.22,37.28,113158.0,32.9923,33.0189,32.9304,32.9835,113158.0
2022-02-15 15:50:00,37.28,37.4,37.28,37.3,184434.0,32.9835,33.0897,32.9835,33.0012,184434.0
2022-02-15 15:55:00,37.3,37.39,37.25,37.35,577500.0,33.0012,33.0808,32.957,33.0454,577500.0
2022-02-16 09:30:00,37.07,37.39,37.07,37.36,116966.0,32.7977,33.0808,32.7977,33.0543,116966.0
2022-02-16 09:35:00,37.37,37.45,37.35,37.44,55761.0,33.0631,33.1339,33.0454,33.1251,55761.0
2022-02-16 09:40:00,37.44,37.5,37.35,37.36,63883.0,33.1251,33.1781,33.0454,33.0543,63883.0
2022-02-16 09:45:00,37.36,37.52,37.32,37.33,59311.0,33.0543,33.1958,33.0189,33.0277,59311.0
2022-02-16 09:50:00,37.32,37.34,37.17,37.2,59466.0,33.0189,33.0366,32.8862,32.9127,59466.0
2022-02-16 09:55:00,37.21,37.29,37.18,37.27,48099.0,32.9216,32.9923,32.895,32.9747,48099.0
2022-02-16 10:00:00,37.27,37.27,37.19,37.25,117639.0,32.9747,32.9747,32.9039,32.957,117639.0
2022-02-16 10:05:00,37.25,37.25,37.18,37.19,44815.0,32.957,32.957,32.895,32.9039,44815.0
2022-02-16 10:10:00,37.19,37.26,37.18,37.21,55940.0,32.9039,32.9658,32.895,32.9216,55940.0
2022-02-16 10:15:00,37.22,37.23,37.16,37.22,99678.0,32.9304,32.9393,32.8773,32.9304,99678.0
2022-02-16 10:20:00,37.22,37.31,37.21,37.29,34235.0,32.9304,33.01,32.9216,32.9923,34235.0
2022-02-16 10:25:00,37.3,37.43,37.3,37.43,72856.0,33.0012,33.1162,33.0012,33.1162,72856.0
2022-02-16 10:30:00,37.43,37.54,37.4,37.54,51417.0,33.1162,33.2135,33.0897,33.2135,51417.0
2022-02-16 10:35:00,37.54,37.62,37.53,37.57,75766.0,33.2135,33.2843,33.2047,33.2401,75766.0
2022-02-16 10:40:00,37.56,37.61,37.51,37.6,51585.0,33.2312,33.2755,33.187,33.2666,51585.0
2022-02-16 10:45:00,37.6,37.61,37.49,37.51,42676.0,33.2666,33.2755,33.1693,33.187,42676.0
2022-02-16 10:50:00,37.51,37.55,37.47,37.47,36363.0,33.187,33.2224,33.1516,33.1516,36363.0
2022-02-16 10:55:00,37.47,37.53,37.45,37.53,60486.0,33.1516,33.2047,33.1339,33.2047,60486.0
2022-02-16 11:00:00,37.53,37.57,37.51,37.55,51546.0,33.2047,33.2401,33.187,33.2224,51546.0
2022-02-16 11:05:00,37.55,37.59,37.48,37.57,42023.0,33.2224,33.2578,33.1605,33.2401,42023.0
2022-02-16 11:10:00,37.56,37.57,37.51,37.55,33374.0,33.2312,33.2401,33.187,33.2224,33374.0
2022-02-16 11:15:00,37.55,37.69,37.55,37.6,108433.0,33.2224,33.3462,33.2224,33.2666,108433.0
2022-02-16 11:20:00,37.6,37.65,37.56,37.64,45539.0,33.2666,33.3109,33.2312,33.302,45539.0
2022-02-16 11:25:00,37.65,37.67,37.6,37.66,45981.0,33.3109,33.3286,33.2666,33.3197,45981.0
2022-02-16 11:30:00,37.65,37.68,37.62,37.62,26693.0,33.3109,33.3374,33.2843,33.2843,26693.0
2022-02-16 11:35:00,37.63,37.65,37.57,37.59,28082.0,33.2932,33.3109,33.2401,33.2578,28082.0
2022-02-16 11:40:00,37.6,37.62,37.58,37.61,32944.0,33.2666,33.2843,33.2489,33.2755,32944.0
2022-02-16 11:45:00,37.61,37.63,37.59,37.62,32517.0,33.2755,33.2932,33.2578,33.2843,32517.0
2022-02-16 11:50:00,37.61,37.62,37.56,37.61,32034.0,33.2755,33.2843,33.2312,33.2755,32034.0
2022-02-16 11:55:00,37.62,37.67,37.61,37.65,44085.0,33.2843,33.3286,33.2755,33.3109,44085.0
2022-02-16 12:00:00,37.65,37.69,37.63,37.64,30801.0,33.3109,33.3462,33.2932,33.302,30801.0
2022-02-16 12:05:00,37.65,37.67,37.64,37.66,28930.0,33.3109,33.3286,33.302,33.3197,28930.0
2022-02-16 12:10:00,37.66,37.66,37.61,37.64,46005.0,33.3197,33.3197,33.2755,33.302,46005.0
2022-02-16 12:15:00,37.65,37.67,37.62,37.63,22737.0,33.3109,33.3286,33.2843,33.2932,22737.0
2022-02-16 12:20:00,37.63,37.65,37.6,37.65,25888.0,33.2932,33.3109,33.2666,33.3109,25888.0
2022-02-16 12:25:00,37.64,37.65,37.61,37.64,20469.0,33.302,33.3109,33.2755,33.302,20469.0
2022-02-16 12:30:00,37.63,37.64,37.5,37.52,49285.0,33.2932,33.302,33.1781,33.1958,49285.0
2022-02-16 12:35:00,37.52,37.54,37.5,37.54,39290.0,33.1958,33.2135,33.1781,33.2135,39290.0
2022-02-16 12:40:00,37.55,37.58,37.54,37.56,25013.0,33.2224,33.2489,33.2135,33.2312,25013.0
2022-02-16 12:45:00,37.56,37.59,37.54,37.57,17258.0,33.2312,33.2578,33.2135,33.2401,17258.0
2022-02-16 12:50:00,37.58,37.61,37.56,37.59,32332.0,33.2489,33.2755,33.2312,33.2578,32332.0
2022-02-16 12:55:00,37.59,37.61,37.56,37.57,27356.0,33.2578,33.2755,33.2312,33.2401,27356.0
2022-02-16 13:00:00,37.56,37.58,37.53,37.54,32122.0,33.2312,33.2489,33.2047,33.2135,32122.0
2022-02-16 13:05:00,37.53,37.56,37.52,37.54,23634.0,33.2047,33.2312,33.1958,33.2135,23634.0
2022-02-16 13:10:00,37.55,37.56,37.54,37.56,26684.0,33.2224,33.2312,33.2135,33.2312,26684.0
2022-02-16 13:15:00,37.56,37.59,37.55,37.57,37220.0,33.2312,33.2578,33.2224,33.2401,37220.0
2022-02-16 13:20:00,37.57,37.58,37.55,37.55,61191.0,33.2401,33.2489,33.2224,33.2224,61191.0
2022-02-16 13:25:00,37.55,37.57,37.54,37.54,52024.0,33.2224,33.2401,33.2135,33.2135,52024.0
2022-02-16 13:30:00,37.54,37.54,37.49,37.5,25449.0,33.2135,33.2135,33.1693,33.1781,25449.0
2022-02-16 13:35:00,37.49,37.53,37.48,37.52,26489.0,33.1693,33.2047,33.1605,33.1958,26489.0
2022-02-16 13:40:00,37.51,37.51,37.47,37.51,27413.0,33.187,33.187,33.1516,33.187,27413.0
2022-02-16 13:45:00,37.49,37.54,37.49,37.52,54942.0,33.1693,33.2135,33.1693,33.1958,54942.0
2022-02-16 13:50:00,37.52,37.57,37.51,37.53,24567.0,33.1958,33.2401,33.187,33.2047,24567.0
2022-02-16 13:55:00,37.53,37.57,37.49,37.54,36222.0,33.2047,33.2401,33.1693,33.2135,36222.0
2022-02-16 14:00:00,37.54,37.7,37.49,37.6,208330.0,33.2135,33.3551,33.1693,33.2666,208330.0
2022-02-16 14:05:00,37.6,37.73,37.56,37.68,70236.0,33.2666,33.3816,33.2312,33.3374,70236.0
2022-02-16 14:10:00,37.68,37.69,37.61,37.62,61459.0,33.3374,33.3462,33.2755,33.2843,61459.0
2022-02-16 14:15:00,37.62,37.77,37.62,37.73,42345.0,33.2843,33.417,33.2843,33.3816,42345.0
2022-02-16 14:20:00,37.73,37.86,37.72,37.85,83645.0,33.3816,33.4967,33.3728,33.4878,83645.0
2022-02-16 14:25:00,37.85,37.9,37.84,37.89,37894.0,33.4878,33.532,33.479,33.5232,37894.0
2022-02-16 14:30:00,37.89,37.98,37.89,37.92,57753.0,33.5232,33.6028,33.5232,33.5497,57753.0
2022-02-16 14:35:00,37.92,37.95,37.81,37.84,67994.0,33.5497,33.5763,33.4524,33.479,67994.0
2022-02-16 14:40:00,37.84,37.85,37.78,37.84,51136.0,33.479,33.4878,33.4259,33.479,51136.0
2022-02-16 14:45:00,37.84,37.87,37.8,37.8,30553.0,33.479,33.5055,33.4436,33.4436,30553.0
2022-02-16 14:50:00,37.81,37.83,37.77,37.78,38746.0,33.4524,33.4701,33.417,33.4259,38746.0
2022-02-16 14:55:00,37.79,37.86,37.78,37.86,32609.0,33.4347,33.4967,33.4259,33.4967,32609.0
2022-02-16 15:00:00,37.86,37.94,37.84,37.94,72611.0,33.4967,33.5674,33.479,33.5674,72611.0
2022-02-16 15:05:00,37.94,37.94,37.9,37.93,41839.0,33.5674,33.5674,33.532,33.5586,41839.0
2022-02-16 15:10:00,37.94,37.94,37.88,37.91,39347.0,33.5674,33.5674,33.5144,33.5409,39347.0
2022-02-16 15:15:00,37.91,37.94,37.9,37.93,42471.0,33.5409,33.5674,33.532,33.5586,42471.0
2022-02-16 15:20:00,37.93,37.95,37.9,37.93,42435.0,33.5586,33.5763,33.532,33.5586,42435.0
2022-02-16 15:25:00,37.93,37.98,37.92,37.97,46104.0,33.5586,33.6028,33.5497,33.594,46104.0
2022-02-16 15:30:00,37.97,37.98,37.84,37.87,108377.0,33.594,33.6028,33.479,33.5055,108377.0
2022-02-16 15:35:00,37.87,37.99,37.86,37.99,78754.0,33.5055,33.6117,33.4967,33.6117,78754.0
2022-02-16 15:40:00,37.98,38.0,37.95,38.0,129360.0,33.6028,33.6205,33.5763,33.6205,129360.0
2022-02-16 15:45:00,37.99,38.02,37.95,38.0,157140.0,33.6117,33.6382,33.5763,33.6205,157140.0
2022-02-16 15:50:00,38.0,38.05,37.91,37.91,158830.0,33.6205,33.6648,33.5409,33.5409,158830.0
2022-02-16 15:55:00,37.91,37.94,37.87,37.89,302390.0,33.5409,33.5674,33.5055,33.5232,302390.0
2022-02-17 09:30:00,37.43,37.71,37.31,37.63,189544.0,33.1162,33.3639,33.01,33.2932,189544.0
2022-02-17 09:35:00,37.64,37.73,37.59,37.66,68418.0,33.302,33.3816,33.2578,33.3197,68418.0
2022-02-17 09:40:00,37.68,37.75,37.5,37.58,80792.0,33.3374,33.3993,33.1781,33.2489,80792.0
2022-02-17 09:45:00,37.59,37.61,37.51,37.59,91848.0,33.2578,33.2755,33.187,33.2578,91848.0
2022-02-17 09:50:00,37.59,37.6,37.38,37.4,46891.0,33.2578,33.2666,33.072,33.0897,46891.0
2022-02-17 09:55:00,37.41,37.43,37.27,37.3,72019.0,33.0985,33.1162,32.9747,33.0012,72019.0
2022-02-17 10:00:00,37.3,37.3,37.17,37.17,58462.0,33.0012,33.0012,32.8862,32.8862,58462.0
2022-02-17 10:05:00,37.17,37.18,37.07,37.08,105304.0,32.8862,32.895,32.7977,32.8066,105304.0
2022-02-17 10:10:00,37.08,37.15,37.06,37.15,66407.0,32.8066,32.8685,32.7889,32.8685,66407.0
2022-02-17 10:15:00,37.15,37.17,37.05,37.06,77428.0,32.8685,32.8862,32.78,32.7889,77428.0
2022-02-17 10:20:00,37.06,37.07,36.94,36.97,82282.0,32.7889,32.7977,32.6827,32.7092,82282.0
2022-02-17 10:25:00,36.96,36.97,36.89,36.93,62466.0,32.7004,32.7092,32.6384,32.6738,62466.0
2022-02-17 10:30:00,36.94,36.98,36.85,36.87,99876.0,32.6827,32.7181,32.6031,32.6208,99876.0
2022-02-17 10:35:00,36.86,36.88,36.78,36.78,81582.0,32.6119,32.6296,32.5411,32.5411,81582.0
2022-02-17 10:40:00,36.78,36.8,36.74,36.76,90523.0,32.5411,32.5588,32.5057,32.5234,90523.0
2022-02-17 10:45:00,36.76,36.79,36.66,36.7,165075.0,32.5234,32.55,32.435,32.4703,165075.0
2022-02-17 10:50:00,36.7,36.72,36.63,36.65,114059.0,32.4703,32.488,32.4084,32.4261,114059.0
2022-02-17 10:55:00,36.64,36.69,36.58,36.63,268176.0,32.4173,32.4615,32.3642,32.4084,268176.0
2022-02-17 11:00:00,36.62,36.67,36.59,36.67,101199.0,32.3996,32.4438,32.373,32.4438,101199.0
2022-02-17 11:05:00,36.67,36.77,36.67,36.72,56592.0,32.4438,32.5323,32.4438,32.488,56592.0
2022-02-17 11:10:00,36.73,36.9,36.72,36.9,71410.0,32.4969,32.6473,32.488,32.6473,71410.0
2022-02-17 11:15:00,36.89,36.99,36.89,36.95,121382.0,32.6384,32.7269,32.6384,32.6915,121382.0
2022-02-17 11:20:00,36.95,37.01,36.94,36.95,78245.0,32.6915,32.7446,32.6827,32.6915,78245.0
2022-02-17 11:25:00,36.95,37.03,36.95,37.02,28559.0,32.6915,32.7623,32.6915,32.7535,28559.0
2022-02-17 11:30:00,37.03,37.13,37.03,37.1,92152.0,32.7623,32.8508,32.7623,32.8242,92152.0
2022-02-17 11:35:00,37.1,37.17,37.06,37.07,72439.0,32.8242,32.8862,32.7889,32.7977,72439.0
2022-02-17 11:40:00,37.07,37.16,37.05,37.15,34679.0,32.7977,32.8773,32.78,32.8685,34679.0
2022-02-17 11:45:00,37.14,37.24,37.13,37.24,32918.0,32.8596,32.9481,32.8508,32.9481,32918.0
2022-02-17 11:50:00,37.24,37.27,37.18,37.19,56505.0,32.9481,32.9747,32.895,32.9039,56505.0
2022-02-17 11:55:00,37.19,37.19,37.11,37.12,45973.0,32.9039,32.9039,32.8331,32.8419,45973.0
2022-02-17 12:00:00,37.12,37.19,37.08,37.17,38587.0,32.8419,32.9039,32.8066,32.8862,38587.0
2022-02-17 12:05:00,37.17,37.18,37.13,37.15,35838.0,32.8862,32.895,32.8508,32.8685,35838.0
2022-02-17 12:10:00,37.15,37.19,37.12,37.19,38793.0,32.8685,32.9039,32.8419,32.9039,38793.0
2022-02-17 12:15:00,37.18,37.22,37.17,37.19,34908.0,32.895,32.9304,32.8862,32.9039,34908.0
2022-02-17 12:20:00,37.2,37.23,37.19,37.22,59981.0,32.9127,32.9393,32.9039,32.9304,59981.0
2022-02-17 12:25:00,37.22,37.26,37.19,37.23,56591.0,32.9304,32.9658,32.9039,32.9393,56591.0
2022-02-17 12:30:00,37.23,37.23,37.16,37.2,35286.0,32.9393,32.9393,32.8773,32.9127,35286.0
2022-02-17 12:35:00,37.21,37.21,37.14,37.15,25729.0,32.9216,32.9216,32.8596,32.8685,25729.0
2022-02-17 12:40:00,37.14,37.14,37.11,37.13,24699.0,32.8596,32.8596,32.8331,32.8508,24699.0
2022-02-17 12:45:00,37.13,37.14,37.07,37.1,39333.0,32.8508,32.8596,32.7977,32.8242,39333.0
2022-02-17 12:50:00,37.1,37.13,37.09,37.11,30607.0,32.8242,32.8508,32.8154,32.8331,30607.0
2022-02-17 12:55:00,37.11,37.16,37.08,37.13,60467.0,32.8331,32.8773,32.8066,32.8508,60467.0
2022-02-17 13:00:00,37.13,37.15,37.1,37.12,26343.0,32.8508,32.8685,32.8242,32.8419,26343.0
2022-02-17 13:05:00,37.11,37.13,37.09,37.12,27353.0,32.8331,32.8508,32.8154,32.8419,27353.0
2022-02-17 13:10:00,37.11,37.11,37.01,37.06,66429.0,32.8331,32.8331,32.7446,32.7889,66429.0
2022-02-17 13:15:00,37.07,37.11,37.06,37.08,41597.0,32.7977,32.8331,32.7889,32.8066,41597.0
2022-02-17 13:20:00,37.08,37.09,37.05,37.07,31500.0,32.8066,32.8154,32.78,32.7977,31500.0
2022-02-17 13:25:00,37.06,37.07,37.01,37.02,29132.0,32.7889,32.7977,32.7446,32.7535,29132.0
2022-02-17 13:30:00,37.02,37.03,36.99,37.0,33848.0,32.7535,32.7623,32.7269,32.7358,33848.0
2022-02-17 13:35:00,37.0,37.04,36.98,36.99,31676.0,32.7358,32.7712,32.7181,32.7269,31676.0
2022-02-17 13:40:00,36.98,36.98,36.93,36.95,43524.0,32.7181,32.7181,32.6738,32.6915,43524.0
2022-02-17 13:45:00,36.95,36.96,36.91,36.91,26569.0,32.6915,32.7004,32.6561,32.6561,26569.0
2022-02-17 13:50:00,36.91,36.94,36.9,36.94,26125.0,32.6561,32.6827,32.6473,32.6827,26125.0
2022-02-17 13:55:00,36.94,36.95,36.9,36.91,37844.0,32.6827,32.6915,32.6473,32.6561,37844.0
2022-02-17 14:00:00,36.91,36.92,36.85,36.85,55543.0,32.6561,32.665,32.6031,32.6031,55543.0
2022-02-17 14:05:00,36.86,36.86,36.8,36.81,45115.0,32.6119,32.6119,32.5588,32.5677,45115.0
2022-02-17 14:10:00,36.8,36.82,36.77,36.8,50278.0,32.5588,32.5765,32.5323,32.5588,50278.0
2022-02-17 14:15:00,36.8,36.83,36.76,36.79,43719.0,32.5588,32.5854,32.5234,32.55,43719.0
2022-02-17 14:20:00,36.79,36.79,36.72,36.73,65484.0,32.55,32.55,32.488,32.4969,65484.0
2022-02-17 14:25:00,36.73,36.74,36.71,36.73,41121.0,32.4969,32.5057,32.4792,32.4969,41121.0
2022-02-17 14:30:00,36.73,36.74,36.65,36.68,59661.0,32.4969,32.5057,32.4261,32.4526,59661.0
2022-02-17 14:35:00,36.68,36.69,36.64,36.66,43246.0,32.4526,32.4615,32.4173,32.435,43246.0
2022-02-17 14:40:00,36.66,36.67,36.63,36.64,35904.0,32.435,32.4438,32.4084,32.4173,35904.0
2022-02-17 14:45:00,36.64,36.7,36.63,36.7,41164.0,32.4173,32.4703,32.4084,32.4703,41164.0
2022-02-17 14:50:00,36.69,36.69,36.63,36.65,43403.0,32.4615,32.4615,32.4084,32.4261,43403.0
2022-02-17 14:55:00,36.66,36.68,36.62,36.64,46403.0,32.435,32.4526,32.3996,32.4173,46403.0
2022-02-17 15:00:00,36.64,36.67,36.61,36.62,50717.0,32.4173,32.4438,32.3907,32.3996,50717.0
2022-02-17 15:05:00,36.62,36.62,36.54,36.55,58066.0,32.3996,32.3996,32.3288,32.3376,58066.0
2022-02-17 15:10:00,36.54,36.57,36.45,36.49,135183.0,32.3288,32.3553,32.2492,32.2845,135183.0
2022-02-17 15:15:00,36.49,36.53,36.47,36.52,76112.0,32.2845,32.3199,32.2669,32.3111,76112.0
2022-02-17 15:20:00,36.52,36.56,36.51,36.52,69284.0,32.3111,32.3465,32.3022,32.3111,69284.0
2022-02-17 15:25:00,36.53,36.54,36.48,36.48,101955.0,32.3199,32.3288,32.2757,32.2757,101955.0
2022-02-17 15:30:00,36.48,36.54,36.43,36.46,125031.0,32.2757,32.3288,32.2315,32.258,125031.0
2022-02-17 15:35:00,36.46,36.53,36.45,36.51,110637.0,32.258,32.3199,32.2492,32.3022,110637.0
2022-02-17 15:40:00,36.51,36.59,36.48,36.59,138187.0,32.3022,32.373,32.2757,32.373,138187.0
2022-02-17 15:45:00,36.59,36.66,36.51,36.52,142879.0,32.373,32.435,32.3022,32.3111,142879.0
2022-02-17 15:50:00,36.52,36.52,36.38,36.47,258308.0,32.3111,32.3111,32.1872,32.2669,258308.0
2022-02-17 15:55:00,36.47,36.51,36.39,36.42,548710.0,32.2669,32.3022,32.1961,32.2226,548710.0
2022-02-18 09:30:00,36.44,36.59,36.4,36.5,197310.0,32.2403,32.373,32.2049,32.2934,197310.0
2022-02-18 09:35:00,36.48,36.59,36.38,36.57,80436.0,32.2757,32.373,32.1872,32.3553,80436.0
2022-02-18 09:40:00,36.56,36.67,36.35,36.36,138011.0,32.3465,32.4438,32.1607,32.1695,138011.0
2022-02-18 09:45:00,36.37,36.52,36.31,36.52,118348.0,32.1784,32.3111,32.1253,32.3111,118348.0
2022-02-18 09:50:00,36.53,36.66,36.5,36.66,73053.0,32.3199,32.435,32.2934,32.435,73053.0
2022-02-18 09:55:00,36.67,36.74,36.65,36.7,50458.0,32.4438,32.5057,32.4261,32.4703,50458.0
2022-02-18 10:00:00,36.7,36.77,36.68,36.73,43382.0,32.4703,32.5323,32.4526,32.4969,43382.0
2022-02-18 10:05:00,36.73,36.77,36.68,36.72,37888.0,32.4969,32.5323,32.4526,32.488,37888.0
2022-02-18 10:10:00,36.72,36.76,36.6,36.66,62656.0,32.488,32.5234,32.3819,32.435,62656.0
2022-02-18 10:15:00,36.67,36.77,36.62,36.72,58426.0,32.4438,32.5323,32.3996,32.488,58426.0
2022-02-18 10:20:00,36.71,36.73,36.64,36.65,56368.0,32.4792,32.4969,32.4173,32.4261,56368.0
2022-02-18 10:25:00,36.65,36.76,36.65,36.66,62628.0,32.4261,32.5234,32.4261,32.435,62628.0
2022-02-18 10:30:00,36.66,36.68,36.59,36.68,72351.0,32.435,32.4526,32.373,32.4526,72351.0
2022-02-18 10:35:00,36.67,36.7,36.61,36.63,56146.0,32.4438,32.4703,32.3907,32.4084,56146.0
2022-02-18 10:40:00,36.63,36.67,36.57,36.66,69285.0,32.4084,32.4438,32.3553,32.435,69285.0
2022-02-18 10:45:00,36.65,36.65,36.56,36.59,44421.0,32.4261,32.4261,32.3465,32.373,44421.0
2022-02-18 10:50:00,36.59,36.61,36.54,36.57,68243.0,32.373,32.3907,32.3288,32.3553,68243.0
2022-02-18 10:55:00,36.57,36.57,36.46,36.46,64870.0,32.3553,32.3553,32.258,32.258,64870.0
2022-02-18 11:00:00,36.46,36.48,36.25,36.26,79062.0,32.258,32.2757,32.0722,32.0811,79062.0
2022-02-18 11:05:00,36.26,36.32,36.24,36.26,60593.0,32.0811,32.1341,32.0634,32.0811,60593.0
2022-02-18 11:10:00,36.26,36.29,36.22,36.23,69690.0,32.0811,32.1076,32.0457,32.0545,69690.0
2022-02-18 11:15:00,36.24,36.32,36.23,36.3,68641.0,32.0634,32.1341,32.0545,32.1164,68641.0
2022-02-18 11:20:00,36.29,36.36,36.29,36.33,35991.0,32.1076,32.1695,32.1076,32.143,35991.0
2022-02-18 11:25:00,36.33,36.35,36.27,36.28,64760.0,32.143,32.1607,32.0899,32.0987,64760.0
2022-02-18 11:30:00,36.29,36.35,36.27,36.3,51550.0,32.1076,32.1607,32.0899,32.1164,51550.0
2022-02-18 11:35:00,36.31,36.37,36.27,36.32,33340.0,32.1253,32.1784,32.0899,32.1341,33340.0
2022-02-18 11:40:00,36.33,36.38,36.32,36.34,44835.0,32.143,32.1872,32.1341,32.1518,44835.0
2022-02-18 11:45:00,36.33,36.37,36.3,36.32,39035.0,32.143,32.1784,32.1164,32.1341,39035.0
2022-02-18 11:50:00,36.33,36.33,36.25,36.26,45396.0,32.143,32.143,32.0722,32.0811,45396.0
2022-02-18 11:55:00,36.27,36.29,36.14,36.16,51609.0,32.0899,32.1076,31.9749,31.9926,51609.0
2022-02-18 12:00:00,36.17,36.17,36.08,36.11,60244.0,32.0014,32.0014,31.9218,31.9483,60244.0
2022-02-18 12:05:00,36.11,36.19,36.11,36.19,36254.0,31.9483,32.0191,31.9483,32.0191,36254.0
2022-02-18 12:10:00,36.19,36.21,36.16,36.16,37024.0,32.0191,32.0368,31.9926,31.9926,37024.0
2022-02-18 12:15:00,36.16,36.29,36.14,36.25,43111.0,31.9926,32.1076,31.9749,32.0722,43111.0
2022-02-18 12:20:00,36.25,36.27,36.18,36.18,56373.0,32.0722,32.0899,32.0103,32.0103,56373.0
2022-02-18 12:25:00,36.17,36.25,36.17,36.21,32929.0,32.0014,32.0722,32.0014,32.0368,32929.0
2022-02-18 12:30:00,36.21,36.23,36.1,36.16,73407.0,32.0368,32.0545,31.9395,31.9926,73407.0
2022-02-18 12:35:00,36.16,36.18,36.07,36.1,46250.0,31.9926,32.0103,31.913,31.9395,46250.0
2022-02-18 12:40:00,36.11,36.21,36.1,36.15,46918.0,31.9483,32.0368,31.9395,31.9837,46918.0
2022-02-18 12:45:00,36.14,36.16,36.11,36.15,34987.0,31.9749,31.9926,31.9483,31.9837,34987.0
2022-02-18 12:50:00,36.15,36.18,36.13,36.13,26788.0,31.9837,32.0103,31.966,31.966,26788.0
2022-02-18 12:55:00,36.14,36.17,36.09,36.09,41533.0,31.9749,32.0014,31.9306,31.9306,41533.0
2022-02-18 13:00:00,36.11,36.13,36.07,36.09,29002.0,31.9483,31.966,31.913,31.9306,29002.0
2022-02-18 13:05:00,36.1,36.11,36.04,36.09,31582.0,31.9395,31.9483,31.8864,31.9306,31582.0
2022-02-18 13:10:00,36.09,36.09,35.98,36.03,91476.0,31.9306,31.9306,31.8333,31.8776,91476.0
2022-02-18 13:15:00,36.03,36.06,35.99,36.02,40683.0,31.8776,31.9041,31.8422,31.8687,40683.0
2022-02-18 13:20:00,36.01,36.13,36.0,36.12,47340.0,31.8599,31.966,31.851,31.9572,47340.0
2022-02-18 13:25:00,36.12,36.13,36.04,36.05,42234.0,31.9572,31.966,31.8864,31.8953,42234.0
2022-02-18 13:30:00,36.06,36.11,36.04,36.09,47705.0,31.9041,31.9483,31.8864,31.9306,47705.0
2022-02-18 13:35:00,36.09,36.17,36.07,36.17,36475.0,31.9306,32.0014,31.913,32.0014,36475.0
2022-02-18 13:40:00,36.17,36.17,36.13,36.15,28665.0,32.0014,32.0014,31.966,31.9837,28665.0
2022-02-18 13:45:00,36.15,36.26,36.14,36.24,72428.0,31.9837,32.0811,31.9749,32.0634,72428.0
2022-02-18 13:50:00,36.24,36.31,36.23,36.3,59450.0,32.0634,32.1253,32.0545,32.1164,59450.0
2022-02-18 13:55:00,36.3,36.35,36.21,36.22,208263.0,32.1164,32.1607,32.0368,32.0457,208263.0
2022-02-18 14:00:00,36.22,36.25,36.2,36.22,60079.0,32.0457,32.0722,32.028,32.0457,60079.0
2022-02-18 14:05:00,36.23,36.28,36.21,36.25,38908.0,32.0545,32.0987,32.0368,32.0722,38908.0
2022-02-18 14:10:00,36.25,36.3,36.23,36.26,36367.0,32.0722,32.1164,32.0545,32.0811,36367.0
2022-02-18 14:15:00,36.26,36.34,36.25,36.33,23650.0,32.0811,32.1518,32.0722,32.143,23650.0
2022-02-18 14:20:00,36.33,36.4,36.32,36.4,31294.0,32.143,32.2049,32.1341,32.2049,31294.0
2022-02-18 14:25:00,36.4,36.48,36.36,36.47,69389.0,32.2049,32.2757,32.1695,32.2669,69389.0
2022-02-18 14:30:00,36.46,36.55,36.45,36.47,71741.0,32.258,32.3376,32.2492,32.2669,71741.0
2022-02-18 14:35:00,36.47,36.48,36.4,36.41,58504.0,32.2669,32.2757,32.2049,32.2138,58504.0
2022-02-18 14:40:00,36.42,36.43,36.38,36.4,46810.0,32.2226,32.2315,32.1872,32.2049,46810.0
2022-02-18 14:45:00,36.4,36.42,36.37,36.38,53899.0,32.2049,32.2226,32.1784,32.1872,53899.0
2022-02-18 14:50:00,36.38,36.52,36.36,36.52,71946.0,32.1872,32.3111,32.1695,32.3111,71946.0
2022-02-18 14:55:00,36.52,36.58,36.5,36.57,50969.0,32.3111,32.3642,32.2934,32.3553,50969.0
2022-02-18 15:00:00,36.58,36.64,36.51,36.53,70920.0,32.3642,32.4173,32.3022,32.3199,70920.0
2022-02-18 15:05:00,36.54,36.57,36.47,36.52,58399.0,32.3288,32.3553,32.2669,32.3111,58399.0
2022-02-18 15:10:00,36.53,36.59,36.46,36.5,68474.0,32.3199,32.373,32.258,32.2934,68474.0
2022-02-18 15:15:00,36.51,36.54,36.42,36.43,60460.0,32.3022,32.3288,32.2226,32.2315,60460.0
2022-02-18 15:20:00,36.43,36.46,36.38,36.43,57765.0,32.2315,32.258,32.1872,32.2315,57765.0
2022-02-18 15:25:00,36.43,36.46,36.38,36.4,117404.0,32.2315,32.258,32.1872,32.2049,117404.0
2022-02-18 15:30:00,36.41,36.41,36.24,36.29,86789.0,32.2138,32.2138,32.0634,32.1076,86789.0
2022-02-18 15:35:00,36.29,36.36,36.26,36.34,89533.0,32.1076,32.1695,32.0811,32.1518,89533.0
2022-02-18 15:40:00,36.34,36.47,36.32,36.45,125922.0,32.1518,32.2669,32.1341,32.2492,125922.0
2022-02-18 15:45:00,36.45,36.5,36.36,36.43,134283.0,32.2492,32.2934,32.1695,32.2315,134283.0
2022-02-18 15:50:00,36.43,36.44,36.27,36.3,208167.0,32.2315,32.2403,32.0899,32.1164,208167.0
2022-02-18 15:55:00,36.3,36.36,36.19,36.2,940129.0,32.1164,32.1695,32.0191,32.028,940129.0
2022-02-22 09:30:00,36.05,36.13,35.52,35.59,240101.0,31.8953,31.966,31.4263,31.4883,240101.0
2022-02-22 09:35:00,35.61,35.65,35.4,35.59,200753.0,31.506,31.5414,31.3202,31.4883,200753.0
2022-02-22 09:40:00,35.6,35.63,35.49,35.59,94257.0,31.4971,31.5237,31.3998,31.4883,94257.0
2022-02-22 09:45:00,35.58,36.02,35.57,36.02,131619.0,31.4794,31.8687,31.4706,31.8687,131619.0
2022-02-22 09:50:00,36.02,36.18,35.98,36.18,62181.0,31.8687,32.0103,31.8333,32.0103,62181.0
2022-02-22 09:55:00,36.19,36.22,36.13,36.19,108255.0,32.0191,32.0457,31.966,32.0191,108255.0
2022-02-22 10:00:00,36.18,36.18,35.98,36.02,69471.0,32.0103,32.0103,31.8333,31.8687,69471.0
2022-02-22 10:05:00,36.03,36.06,35.92,36.02,95491.0,31.8776,31.9041,31.7802,31.8687,95491.0
2022-02-22 10:10:00,36.02,36.14,35.93,36.09,87975.0,31.8687,31.9749,31.7891,31.9306,87975.0
2022-02-22 10:15:00,36.09,36.11,36.03,36.08,62971.0,31.9306,31.9483,31.8776,31.9218,62971.0
2022-02-22 10:20:00,36.08,36.1,35.95,35.98,70094.0,31.9218,31.9395,31.8068,31.8333,70094.0
2022-02-22 10:25:00,35.99,36.05,35.92,36.02,87826.0,31.8422,31.8953,31.7802,31.8687,87826.0
2022-02-22 10:30:00,36.02,36.05,35.87,35.9,64143.0,31.8687,31.8953,31.736,31.7625,64143.0
2022-02-22 10:35:00,35.89,35.92,35.83,35.83,54132.0,31.7537,31.7802,31.7006,31.7006,54132.0
2022-02-22 10:40:00,35.82,35.86,35.73,35.8,60285.0,31.6918,31.7272,31.6121,31.6741,60285.0
2022-02-22 10:45:00,35.79,35.82,35.71,35.75,73388.0,31.6652,31.6918,31.5944,31.6298,73388.0
2022-02-22 10:50:00,35.74,35.74,35.61,35.64,90831.0,31.621,31.621,31.506,31.5325,90831.0
2022-02-22 10:55:00,35.63,35.65,35.51,35.51,88884.0,31.5237,31.5414,31.4175,31.4175,88884.0
2022-02-22 11:00:00,35.52,35.61,35.5,35.53,57330.0,31.4263,31.506,31.4086,31.4352,57330.0
2022-02-22 11:05:00,35.53,35.58,35.47,35.48,53273.0,31.4352,31.4794,31.3821,31.3909,53273.0
2022-02-22 11:10:00,35.49,35.56,35.48,35.52,50117.0,31.3998,31.4617,31.3909,31.4263,50117.0
2022-02-22 11:15:00,35.53,35.56,35.4,35.45,88642.0,31.4352,31.4617,31.3202,31.3644,88642.0
2022-02-22 11:20:00,35.45,35.48,35.38,35.45,92148.0,31.3644,31.3909,31.3025,31.3644,92148.0
2022-02-22 11:25:00,35.45,35.59,35.44,35.52,191521.0,31.3644,31.4883,31.3556,31.4263,191521.0
2022-02-22 11:30:00,35.51,35.61,35.51,35.6,80270.0,31.4175,31.506,31.4175,31.4971,80270.0
2022-02-22 11:35:00,35.6,35.6,35.49,35.56,73528.0,31.4971,31.4971,31.3998,31.4617,73528.0
2022-02-22 11:40:00,35.55,35.6,35.52,35.52,84016.0,31.4529,31.4971,31.4263,31.4263,84016.0
2022-02-22 11:45:00,35.52,35.52,35.48,35.5,82243.0,31.4263,31.4263,31.3909,31.4086,82243.0
2022-02-22 11:50:00,35.5,35.53,35.35,35.38,68180.0,31.4086,31.4352,31.2759,31.3025,68180.0
2022-02-22 11:55:00,35.37,35.4,35.32,35.39,117351.0,31.2936,31.3202,31.2494,31.3113,117351.0
2022-02-22 12:00:00,35.39,35.41,35.35,35.39,85553.0,31.3113,31.329,31.2759,31.3113,85553.0
2022-02-22 12:05:00,35.39,35.42,35.34,35.38,42040.0,31.3113,31.3379,31.2671,31.3025,42040.0
2022-02-22 12:10:00,35.39,35.39,35.22,35.25,71521.0,31.3113,31.3113,31.1609,31.1875,71521.0
2022-02-22 12:15:00,35.24,35.24,35.17,35.18,56129.0,31.1786,31.1786,31.1167,31.1255,56129.0
2022-02-22 12:20:00,35.17,35.21,35.11,35.11,78612.0,31.1167,31.1521,31.0636,31.0636,78612.0
2022-02-22 12:25:00,35.11,35.14,35.08,35.1,108208.0,31.0636,31.0901,31.037,31.0547,108208.0
2022-02-22 12:30:00,35.09,35.11,35.03,35.06,57581.0,31.0459,31.0636,30.9928,31.0194,57581.0
2022-02-22 12:35:00,35.06,35.15,35.06,35.1,52329.0,31.0194,31.099,31.0194,31.0547,52329.0
2022-02-22 12:40:00,35.11,35.11,35.0,35.01,93241.0,31.0636,31.0636,30.9663,30.9751,93241.0
2022-02-22 12:45:00,35.0,35.04,34.92,34.94,58824.0,30.9663,31.0017,30.8955,30.9132,58824.0
2022-02-22 12:50:00,34.94,35.0,34.93,34.94,49123.0,30.9132,30.9663,30.9043,30.9132,49123.0
2022-02-22 12:55:00,34.94,34.98,34.93,34.97,43434.0,30.9132,30.9486,30.9043,30.9397,43434.0
2022-02-22 13:00:00,34.97,34.99,34.89,34.96,61015.0,30.9397,30.9574,30.8689,30.9309,61015.0
2022-02-22 13:05:00,34.96,34.98,34.92,34.95,57873.0,30.9309,30.9486,30.8955,30.922,57873.0
2022-02-22 13:10:00,34.96,35.02,34.94,34.94,51052.0,30.9309,30.984,30.9132,30.9132,51052.0
2022-02-22 13:15:00,34.94,34.95,34.82,34.82,66958.0,30.9132,30.922,30.807,30.807,66958.0
2022-02-22 13:20:00,34.82,34.91,34.81,34.9,75149.0,30.807,30.8866,30.7982,30.8778,75149.0
2022-02-22 13:25:00,34.91,34.92,34.86,34.89,53632.0,30.8866,30.8955,30.8424,30.8689,53632.0
2022-02-22 13:30:00,34.9,34.94,34.86,34.9,52112.0,30.8778,30.9132,30.8424,30.8778,52112.0
2022-02-22 13:35:00,34.9,34.9,34.85,34.88,80919.0,30.8778,30.8778,30.8336,30.8601,80919.0
2022-02-22 13:40:00,34.89,34.93,34.82,34.82,71259.0,30.8689,30.9043,30.807,30.807,71259.0
2022-02-22 13:45:00,34.82,34.87,34.78,34.79,48261.0,30.807,30.8513,30.7716,30.7805,48261.0
2022-02-22 13:50:00,34.79,34.8,34.72,34.73,53899.0,30.7805,30.7893,30.7185,30.7274,53899.0
2022-02-22 13:55:00,34.73,34.77,34.72,34.77,59956.0,30.7274,30.7628,30.7185,30.7628,59956.0
2022-02-22 14:00:00,34.77,34.77,34.69,34.72,46018.0,30.7628,30.7628,30.692,30.7185,46018.0
2022-02-22 14:05:00,34.72,34.73,34.64,34.66,46156.0,30.7185,30.7274,30.6478,30.6655,46156.0
2022-02-22 14:10:00,34.66,34.74,34.62,34.73,49852.0,30.6655,30.7362,30.6301,30.7274,49852.0
2022-02-22 14:15:00,34.72,34.82,34.7,34.8,92006.0,30.7185,30.807,30.7008,30.7893,92006.0
2022-02-22 14:20:00,34.81,34.85,34.69,34.75,137104.0,30.7982,30.8336,30.692,30.7451,137104.0
2022-02-22 14:25:00,34.76,34.95,34.75,34.89,127416.0,30.7539,30.922,30.7451,30.8689,127416.0
2022-02-22 14:30:00,34.89,35.01,34.85,34.95,89171.0,30.8689,30.9751,30.8336,30.922,89171.0
2022-02-22 14:35:00,34.95,35.05,34.93,34.98,122290.0,30.922,31.0105,30.9043,30.9486,122290.0
2022-02-22 14:40:00,34.98,35.04,34.92,34.93,62498.0,30.9486,31.0017,30.8955,30.9043,62498.0
2022-02-22 14:45:00,34.93,35.1,34.89,35.09,67093.0,30.9043,31.0547,30.8689,31.0459,67093.0
2022-02-22 14:50:00,35.1,35.21,35.1,35.19,69890.0,31.0547,31.1521,31.0547,31.1344,69890.0
2022-02-22 14:55:00,35.19,35.28,35.19,35.23,83379.0,31.1344,31.214,31.1344,31.1698,83379.0
2022-02-22 15:00:00,35.23,35.39,35.21,35.38,102416.0,31.1698,31.3113,31.1521,31.3025,102416.0
2022-02-22 15:05:00,35.39,35.39,35.24,35.25,70860.0,31.3113,31.3113,31.1786,31.1875,70860.0
2022-02-22 15:10:00,35.25,35.35,35.24,35.29,61251.0,31.1875,31.2759,31.1786,31.2228,61251.0
2022-02-22 15:15:00,35.3,35.37,35.25,35.27,72420.0,31.2317,31.2936,31.1875,31.2052,72420.0
2022-02-22 15:20:00,35.27,35.32,35.2,35.23,80392.0,31.2052,31.2494,31.1432,31.1698,80392.0
2022-02-22 15:25:00,35.23,35.35,35.21,35.31,77152.0,31.1698,31.2759,31.1521,31.2405,77152.0
2022-02-22 15:30:00,35.31,35.31,35.2,35.27,97283.0,31.2405,31.2405,31.1432,31.2052,97283.0
2022-02-22 15:35:00,35.27,35.35,35.26,35.34,116102.0,31.2052,31.2759,31.1963,31.2671,116102.0
2022-02-22 15:40:00,35.34,35.36,35.2,35.25,207182.0,31.2671,31.2848,31.1432,31.1875,207182.0
2022-02-22 15:45:00,35.24,35.24,35.14,35.16,177849.0,31.1786,31.1786,31.0901,31.1078,177849.0
2022-02-22 15:50:00,35.15,35.15,35.02,35.05,316254.0,31.099,31.099,30.984,31.0105,316254.0
2022-02-22 15:55:00,35.04,35.2,35.04,35.2,593754.0,31.0017,31.1432,31.0017,31.1432,593754.0
2022-02-23 09:30:00,35.52,35.6,35.3,35.34,169443.0,31.4263,31.4971,31.2317,31.2671,169443.0
2022-02-23 09:35:00,35.35,35.41,35.26,35.33,84928.0,31.2759,31.329,31.1963,31.2582,84928.0
2022-02-23 09:40:00,35.34,35.52,35.32,35.49,197463.0,31.2671,31.4263,31.2494,31.3998,197463.0
2022-02-23 09:45:00,35.49,35.67,35.49,35.54,87497.0,31.3998,31.5591,31.3998,31.444,87497.0
2022-02-23 09:50:00,35.52,35.53,35.32,35.32,125059.0,31.4263,31.4352,31.2494,31.2494,125059.0
2022-02-23 09:55:00,35.33,35.44,35.31,35.37,61149.0,31.2582,31.3556,31.2405,31.2936,61149.0
2022-02-23 10:00:00,35.38,35.38,35.29,35.34,81613.0,31.3025,31.3025,31.2228,31.2671,81613.0
2022-02-23 10:05:00,35.34,35.35,35.27,35.31,113731.0,31.2671,31.2759,31.2052,31.2405,113731.0
2022-02-23 10:10:00,35.31,35.33,35.22,35.31,99742.0,31.2405,31.2582,31.1609,31.2405,99742.0
2022-02-23 10:15:00,35.32,35.32,35.18,35.19,84252.0,31.2494,31.2494,31.1255,31.1344,84252.0
2022-02-23 10:20:00,35.19,35.2,35.09,35.1,89878.0,31.1344,31.1432,31.0459,31.0547,89878.0
2022-02-23 10:25:00,35.09,35.11,34.99,35.01,110754.0,31.0459,31.0636,30.9574,30.9751,110754.0
2022-02-23 10:30:00,34.99,35.05,34.93,35.05,72520.0,30.9574,31.0105,30.9043,31.0105,72520.0
2022-02-23 10:35:00,35.05,35.14,35.04,35.11,54062.0,31.0105,31.0901,31.0017,31.0636,54062.0
2022-02-23 10:40:00,35.11,35.12,35.04,35.05,55531.0,31.0636,31.0724,31.0017,31.0105,55531.0
2022-02-23 10:45:00,35.05,35.12,35.04,35.07,50309.0,31.0105,31.0724,31.0017,31.0282,50309.0
2022-02-23 10:50:00,35.07,35.12,35.05,35.09,43610.0,31.0282,31.0724,31.0105,31.0459,43610.0
2022-02-23 10:55:00,35.1,35.12,35.0,35.0,54920.0,31.0547,31.0724,30.9663,30.9663,54920.0
2022-02-23 11:00:00,35.0,35.03,34.93,34.95,63356.0,30.9663,30.9928,30.9043,30.922,63356.0
2022-02-23 11:05:00,34.95,34.97,34.89,34.93,55813.0,30.922,30.9397,30.8689,30.9043,55813.0
2022-02-23 11:10:00,34.92,34.97,34.91,34.95,37097.0,30.8955,30.9397,30.8866,30.922,37097.0
2022-02-23 11:15:00,34.95,34.98,34.91,34.97,109613.0,30.922,30.9486,30.8866,30.9397,109613.0
2022-02-23 11:20:00,34.97,34.99,34.94,34.97,60743.0,30.9397,30.9574,30.9132,30.9397,60743.0
2022-02-23 11:25:00,34.96,35.04,34.96,35.0,82867.0,30.9309,31.0017,30.9309,30.9663,82867.0
2022-02-23 11:30:00,35.0,35.08,34.98,35.05,75310.0,30.9663,31.037,30.9486,31.0105,75310.0
2022-02-23 11:35:00,35.05,35.17,35.03,35.09,74142.0,31.0105,31.1167,30.9928,31.0459,74142.0
2022-02-23 11:40:00,35.09,35.11,35.03,35.04,86364.0,31.0459,31.0636,30.9928,31.0017,86364.0
2022-02-23 11:45:00,35.04,35.1,35.0,35.1,42259.0,31.0017,31.0547,30.9663,31.0547,42259.0
2022-02-23 11:50:00,35.1,35.17,35.09,35.15,60906.0,31.0547,31.1167,31.0459,31.099,60906.0
2022-02-23 11:55:00,35.15,35.19,35.12,35.15,40151.0,31.099,31.1344,31.0724,31.099,40151.0
2022-02-23 12:00:00,35.15,35.16,35.09,35.13,62233.0,31.099,31.1078,31.0459,31.0813,62233.0
2022-02-23 12:05:00,35.13,35.23,35.1,35.23,99309.0,31.0813,31.1698,31.0547,31.1698,99309.0
2022-02-23 12:10:00,35.22,35.25,35.19,35.21,62225.0,31.1609,31.1875,31.1344,31.1521,62225.0
2022-02-23 12:15:00,35.21,35.37,35.21,35.35,59156.0,31.1521,31.2936,31.1521,31.2759,59156.0
2022-02-23 12:20:00,35.34,35.38,35.33,35.36,58012.0,31.2671,31.3025,31.2582,31.2848,58012.0
2022-02-23 12:25:00,35.36,35.41,35.34,35.36,56766.0,31.2848,31.329,31.2671,31.2848,56766.0
2022-02-23 12:30:00,35.37,35.4,35.35,35.36,98497.0,31.2936,31.3202,31.2759,31.2848,98497.0
2022-02-23 12:35:00,35.35,35.36,35.3,35.35,88252.0,31.2759,31.2848,31.2317,31.2759,88252.0
2022-02-23 12:40:00,35.37,35.42,35.33,35.41,46900.0,31.2936,31.3379,31.2582,31.329,46900.0
2022-02-23 12:45:00,35.41,35.42,35.35,35.37,60155.0,31.329,31.3379,31.2759,31.2936,60155.0
2022-02-23 12:50:00,35.37,35.38,35.28,35.3,54609.0,31.2936,31.3025,31.214,31.2317,54609.0
2022-02-23 12:55:00,35.3,35.32,35.23,35.27,53593.0,31.2317,31.2494,31.1698,31.2052,53593.0
2022-02-23 13:00:00,35.27,35.27,35.17,35.19,34658.0,31.2052,31.2052,31.1167,31.1344,34658.0
2022-02-23 13:05:00,35.19,35.21,35.14,35.16,43110.0,31.1344,31.1521,31.0901,31.1078,43110.0
2022-02-23 13:10:00,35.16,35.16,35.01,35.04,65959.0,31.1078,31.1078,30.9751,31.0017,65959.0
2022-02-23 13:15:00,35.04,35.07,35.0,35.05,51441.0,31.0017,31.0282,30.9663,31.0105,51441.0
2022-02-23 13:20:00,35.05,35.08,34.97,34.99,66285.0,31.0105,31.037,30.9397,30.9574,66285.0
2022-02-23 13:25:00,35.0,35.03,34.9,34.91,77081.0,30.9663,30.9928,30.8778,30.8866,77081.0
2022-02-23 13:30:00,34.91,34.95,34.9,34.91,86290.0,30.8866,30.922,30.8778,30.8866,86290.0
2022-02-23 13:35:00,34.92,35.0,34.91,34.98,74952.0,30.8955,30.9663,30.8866,30.9486,74952.0
2022-02-23 13:40:00,34.99,35.02,34.96,35.0,63922.0,30.9574,30.984,30.9309,30.9663,63922.0
2022-02-23 13:45:00,35.0,35.1,34.98,35.07,77453.0,30.9663,31.0547,30.9486,31.0282,77453.0
2022-02-23 13:50:00,35.07,35.07,34.85,34.86,45747.0,31.0282,31.0282,30.8336,30.8424,45747.0
2022-02-23 13:55:00,34.86,34.89,34.83,34.87,60012.0,30.8424,30.8689,30.8159,30.8513,60012.0
2022-02-23 14:00:00,34.87,34.91,34.76,34.79,76171.0,30.8513,30.8866,30.7539,30.7805,76171.0
2022-02-23 14:05:00,34.79,34.87,34.76,34.84,65779.0,30.7805,30.8513,30.7539,30.8247,65779.0
2022-02-23 14:10:00,34.85,34.89,34.81,34.84,70924.0,30.8336,30.8689,30.7982,30.8247,70924.0
2022-02-23 14:15:00,34.84,34.89,34.75,34.85,101689.0,30.8247,30.8689,30.7451,30.8336,101689.0
2022-02-23 14:20:00,34.84,34.89,34.74,34.77,101056.0,30.8247,30.8689,30.7362,30.7628,101056.0
2022-02-23 14:25:00,34.77,34.8,34.73,34.74,64348.0,30.7628,30.7893,30.7274,30.7362,64348.0
2022-02-23 14:30:00,34.75,34.8,34.72,34.76,86450.0,30.7451,30.7893,30.7185,30.7539,86450.0
2022-02-23 14:35:00,34.75,34.78,34.71,34.71,67066.0,30.7451,30.7716,30.7097,30.7097,67066.0
2022-02-23 14:40:00,34.72,34.72,34.6,34.63,64599.0,30.7185,30.7185,30.6124,30.6389,64599.0
2022-02-23 14:45:00,34.63,34.71,34.61,34.65,92095.0,30.6389,30.7097,30.6212,30.6566,92095.0
2022-02-23 14:50:00,34.65,34.69,34.62,34.63,112557.0,30.6566,30.692,30.6301,30.6389,112557.0
2022-02-23 14:55:00,34.63,34.71,34.63,34.68,107279.0,30.6389,30.7097,30.6389,30.6831,107279.0
2022-02-23 15:00:00,34.68,34.7,34.62,34.63,129276.0,30.6831,30.7008,30.6301,30.6389,129276.0
2022-02-23 15:05:00,34.64,34.67,34.56,34.58,120913.0,30.6478,30.6743,30.577,30.5947,120913.0
2022-02-23 15:10:00,34.58,34.61,34.54,34.61,109294.0,30.5947,30.6212,30.5593,30.6212,109294.0
2022-02-23 15:15:00,34.61,34.65,34.57,34.58,127289.0,30.6212,30.6566,30.5858,30.5947,127289.0
2022-02-23 15:20:00,34.58,34.63,34.57,34.62,119052.0,30.5947,30.6389,30.5858,30.6301,119052.0
2022-02-23 15:25:00,34.62,34.68,34.58,34.68,117267.0,30.6301,30.6831,30.5947,30.6831,117267.0
2022-02-23 15:30:00,34.67,34.7,34.61,34.64,163559.0,30.6743,30.7008,30.6212,30.6478,163559.0
2022-02-23 15:35:00,34.65,34.67,34.5,34.51,147442.0,30.6566,30.6743,30.5239,30.5327,147442.0
2022-02-23 15:40:00,34.51,34.55,34.48,34.51,212765.0,30.5327,30.5681,30.5062,30.5327,212765.0
2022-02-23 15:45:00,34.5,34.53,34.42,34.42,248663.0,30.5239,30.5504,30.4531,30.4531,248663.0
2022-02-23 15:50:00,34.42,34.49,34.38,34.41,264900.0,30.4531,30.515,30.4177,30.4443,264900.0
2022-02-23 15:55:00,34.42,34.54,34.41,34.54,706438.0,30.4531,30.5593,30.4443,30.5593,706438.0
2022-02-24 09:30:00,33.35,33.38,33.04,33.24,332331.0,29.5064,29.533,29.2322,29.4091,332331.0
2022-02-24 09:35:00,33.23,33.4,33.15,33.4,152291.0,29.4003,29.5507,29.3295,29.5507,152291.0
2022-02-24 09:40:00,33.39,33.47,33.15,33.22,165918.0,29.5418,29.6126,29.3295,29.3914,165918.0
2022-02-24 09:45:00,33.22,33.56,33.19,33.55,165066.0,29.3914,29.6922,29.3649,29.6834,165066.0
2022-02-24 09:50:00,33.57,33.76,33.53,33.66,192508.0,29.7011,29.8692,29.6657,29.7807,192508.0
2022-02-24 09:55:00,33.65,33.88,33.59,33.88,204870.0,29.7719,29.9753,29.7188,29.9753,204870.0
2022-02-24 10:00:00,33.87,33.87,33.71,33.78,303070.0,29.9665,29.9665,29.8249,29.8869,303070.0
2022-02-24 10:05:00,33.78,33.94,33.74,33.93,256503.0,29.8869,30.0284,29.8515,30.0196,256503.0
2022-02-24 10:10:00,33.93,34.04,33.86,34.01,127821.0,30.0196,30.1169,29.9577,30.0904,127821.0
2022-02-24 10:15:00,34.0,34.04,33.88,34.01,127439.0,30.0815,30.1169,29.9753,30.0904,127439.0
2022-02-24 10:20:00,34.0,34.05,33.82,33.89,103423.0,30.0815,30.1258,29.9223,29.9842,103423.0
2022-02-24 10:25:00,33.89,33.92,33.79,33.82,132623.0,29.9842,30.0107,29.8957,29.9223,132623.0
2022-02-24 10:30:00,33.83,33.96,33.75,33.91,123059.0,29.9311,30.0461,29.8603,30.0019,123059.0
2022-02-24 10:35:00,33.91,33.94,33.64,33.77,113646.0,30.0019,30.0284,29.763,29.878,113646.0
2022-02-24 10:40:00,33.76,33.77,33.65,33.71,96741.0,29.8692,29.878,29.7719,29.8249,96741.0
2022-02-24 10:45:00,33.71,33.74,33.65,33.67,312163.0,29.8249,29.8515,29.7719,29.7896,312163.0
2022-02-24 10:50:00,33.66,33.68,33.53,33.66,97469.0,29.7807,29.7984,29.6657,29.7807,97469.0
2022-02-24 10:55:00,33.67,33.72,33.53,33.57,130159.0,29.7896,29.8338,29.6657,29.7011,130159.0
2022-02-24 11:00:00,33.58,33.67,33.52,33.56,163515.0,29.7099,29.7896,29.6568,29.6922,163515.0
2022-02-24 11:05:00,33.55,33.84,33.53,33.8,83761.0,29.6834,29.94,29.6657,29.9046,83761.0
2022-02-24 11:10:00,33.8,33.97,33.73,33.95,58387.0,29.9046,30.055,29.8426,30.0373,58387.0
2022-02-24 11:15:00,33.95,34.06,33.89,34.05,96605.0,30.0373,30.1346,29.9842,30.1258,96605.0
2022-02-24 11:20:00,34.05,34.08,33.99,34.04,79568.0,30.1258,30.1523,30.0727,30.1169,79568.0
2022-02-24 11:25:00,34.04,34.05,33.95,33.97,117403.0,30.1169,30.1258,30.0373,30.055,117403.0
2022-02-24 11:30:00,33.96,34.07,33.89,33.96,98508.0,30.0461,30.1435,29.9842,30.0461,98508.0
2022-02-24 11:35:00,33.97,34.0,33.9,33.98,69005.0,30.055,30.0815,29.993,30.0638,69005.0
2022-02-24 11:40:00,33.97,33.98,33.81,33.84,105211.0,30.055,30.0638,29.9134,29.94,105211.0
2022-02-24 11:45:00,33.85,33.88,33.76,33.85,54525.0,29.9488,29.9753,29.8692,29.9488,54525.0
2022-02-24 11:50:00,33.84,33.96,33.84,33.94,89245.0,29.94,30.0461,29.94,30.0284,89245.0
2022-02-24 11:55:00,33.93,34.01,33.91,33.98,290390.0,30.0196,30.0904,30.0019,30.0638,290390.0
2022-02-24 12:00:00,33.98,33.99,33.89,33.97,58043.0,30.0638,30.0727,29.9842,30.055,58043.0
2022-02-24 12:05:00,33.96,33.98,33.79,33.81,121156.0,30.0461,30.0638,29.8957,29.9134,121156.0
2022-02-24 12:10:00,33.81,33.84,33.69,33.7,80776.0,29.9134,29.94,29.8072,29.8161,80776.0
2022-02-24 12:15:00,33.7,33.73,33.63,33.68,68436.0,29.8161,29.8426,29.7542,29.7984,68436.0
2022-02-24 12:20:00,33.69,33.71,33.57,33.58,86198.0,29.8072,29.8249,29.7011,29.7099,86198.0
2022-02-24 12:25:00,33.59,33.7,33.57,33.69,62746.0,29.7188,29.8161,29.7011,29.8072,62746.0
2022-02-24 12:30:00,33.69,33.75,33.55,33.58,73778.0,29.8072,29.8603,29.6834,29.7099,73778.0
2022-02-24 12:35:00,33.58,33.76,33.58,33.75,62894.0,29.7099,29.8692,29.7099,29.8603,62894.0
2022-02-24 12:40:00,33.76,33.82,33.75,33.79,83516.0,29.8692,29.9223,29.8603,29.8957,83516.0
2022-02-24 12:45:00,33.79,33.83,33.74,33.77,48067.0,29.8957,29.9311,29.8515,29.878,48067.0
2022-02-24 12:50:00,33.76,33.8,33.69,33.7,58062.0,29.8692,29.9046,29.8072,29.8161,58062.0
2022-02-24 12:55:00,33.7,33.78,33.63,33.64,119490.0,29.8161,29.8869,29.7542,29.763,119490.0
2022-02-24 13:00:00,33.64,33.65,33.53,33.55,120202.0,29.763,29.7719,29.6657,29.6834,120202.0
2022-02-24 13:05:00,33.55,33.71,33.55,33.71,87592.0,29.6834,29.8249,29.6834,29.8249,87592.0
2022-02-24 13:10:00,33.7,33.78,33.65,33.76,81376.0,29.8161,29.8869,29.7719,29.8692,81376.0
2022-02-24 13:15:00,33.76,33.8,33.73,33.77,103798.0,29.8692,29.9046,29.8426,29.878,103798.0
2022-02-24 13:20:00,33.77,33.79,33.62,33.63,122180.0,29.878,29.8957,29.7453,29.7542,122180.0
2022-02-24 13:25:00,33.63,33.67,33.56,33.58,95920.0,29.7542,29.7896,29.6922,29.7099,95920.0
2022-02-24 13:30:00,33.58,33.62,33.5,33.55,92099.0,29.7099,29.7453,29.6391,29.6834,92099.0
2022-02-24 13:35:00,33.54,33.67,33.52,33.65,109485.0,29.6745,29.7896,29.6568,29.7719,109485.0
2022-02-24 13:40:00,33.66,33.71,33.6,33.61,97101.0,29.7807,29.8249,29.7276,29.7365,97101.0
2022-02-24 13:45:00,33.61,33.88,33.49,33.87,134834.0,29.7365,29.9753,29.6303,29.9665,134834.0
2022-02-24 13:50:00,33.88,33.91,33.82,33.88,154278.0,29.9753,30.0019,29.9223,29.9753,154278.0
2022-02-24 13:55:00,33.87,33.9,33.72,33.76,67582.0,29.9665,29.993,29.8338,29.8692,67582.0
2022-02-24 14:00:00,33.75,33.78,33.67,33.76,62437.0,29.8603,29.8869,29.7896,29.8692,62437.0
2022-02-24 14:05:00,33.75,33.79,33.65,33.68,70924.0,29.8603,29.8957,29.7719,29.7984,70924.0
2022-02-24 14:10:00,33.68,33.84,33.67,33.83,69753.0,29.7984,29.94,29.7896,29.9311,69753.0
2022-02-24 14:15:00,33.82,33.92,33.77,33.9,88901.0,29.9223,30.0107,29.878,29.993,88901.0
2022-02-24 14:20:00,33.91,33.95,33.88,33.92,89283.0,30.0019,30.0373,29.9753,30.0107,89283.0
2022-02-24 14:25:00,33.93,33.96,33.9,33.96,67074.0,30.0196,30.0461,29.993,30.0461,67074.0
2022-02-24 14:30:00,33.95,34.1,33.95,34.09,139213.0,30.0373,30.17,30.0373,30.1611,139213.0
2022-02-24 14:35:00,34.09,34.17,34.06,34.15,58451.0,30.1611,30.2319,30.1346,30.2142,58451.0
2022-02-24 14:40:00,34.15,34.18,34.07,34.09,103582.0,30.2142,30.2408,30.1435,30.1611,103582.0
2022-02-24 14:45:00,34.1,34.17,34.05,34.16,80990.0,30.17,30.2319,30.1258,30.2231,80990.0
2022-02-24 14:50:00,34.15,34.22,34.11,34.2,64053.0,30.2142,30.2762,30.1788,30.2585,64053.0
2022-02-24 14:55:00,34.2,34.21,34.11,34.17,85560.0,30.2585,30.2673,30.1788,30.2319,85560.0
2022-02-24 15:00:00,34.17,34.3,34.14,34.3,86050.0,30.2319,30.3469,30.2054,30.3469,86050.0
2022-02-24 15:05:00,34.29,34.31,34.24,34.26,61318.0,30.3381,30.3558,30.2939,30.3116,61318.0
2022-02-24 15:10:00,34.25,34.33,34.23,34.3,95881.0,30.3027,30.3735,30.285,30.3469,95881.0
2022-02-24 15:15:00,34.31,34.33,34.24,34.28,103281.0,30.3558,30.3735,30.2939,30.3292,103281.0
2022-02-24 15:20:00,34.29,34.32,34.24,34.3,89350.0,30.3381,30.3646,30.2939,30.3469,89350.0
2022-02-24 15:25:00,34.3,34.35,34.2,34.22,112968.0,30.3469,30.3912,30.2585,30.2762,112968.0
2022-02-24 15:30:00,34.21,34.47,34.19,34.47,138372.0,30.2673,30.4974,30.2496,30.4974,138372.0
2022-02-24 15:35:00,34.46,34.51,34.44,34.51,107569.0,30.4885,30.5327,30.4708,30.5327,107569.0
2022-02-24 15:40:00,34.51,34.52,34.42,34.44,150510.0,30.5327,30.5416,30.4531,30.4708,150510.0
2022-02-24 15:45:00,34.43,34.5,34.32,34.34,190381.0,30.462,30.5239,30.3646,30.3823,190381.0
2022-02-24 15:50:00,34.35,34.58,34.33,34.54,271899.0,30.3912,30.5947,30.3735,30.5593,271899.0
2022-02-24 15:55:00,34.53,34.55,34.41,34.53,642829.0,30.5504,30.5681,30.4443,30.5504,642829.0
2022-02-25 09:30:00,34.0,34.08,33.66,33.85,400116.0,30.0815,30.1523,29.7807,29.9488,400116.0
2022-02-25 09:35:00,33.87,34.03,33.85,34.01,244132.0,29.9665,30.1081,29.9488,30.0904,244132.0
2022-02-25 09:40:00,34.0,34.09,33.75,33.82,281525.0,30.0815,30.1611,29.8603,29.9223,281525.0
2022-02-25 09:45:00,33.82,33.88,33.58,33.63,214314.0,29.9223,29.9753,29.7099,29.7542,214314.0
2022-02-25 09:50:00,33.62,33.8,33.56,33.8,235121.0,29.7453,29.9046,29.6922,29.9046,235121.0
2022-02-25 09:55:00,33.8,33.89,33.65,33.65,223189.0,29.9046,29.9842,29.7719,29.7719,223189.0
2022-02-25 10:00:00,33.66,33.7,33.51,33.52,158009.0,29.7807,29.8161,29.648,29.6568,158009.0
2022-02-25 10:05:00,33.52,33.57,33.39,33.51,433676.0,29.6568,29.7011,29.5418,29.648,433676.0
2022-02-25 10:10:00,33.51,33.54,33.37,33.42,230299.0,29.648,29.6745,29.5241,29.5684,230299.0
2022-02-25 10:15:00,33.42,33.42,33.23,33.3,262824.0,29.5684,29.5684,29.4003,29.4622,262824.0
2022-02-25 10:20:00,33.3,33.41,33.22,33.36,153862.0,29.4622,29.5595,29.3914,29.5153,153862.0
2022-02-25 10:25:00,33.36,33.49,33.36,33.47,178564.0,29.5153,29.6303,29.5153,29.6126,178564.0
2022-02-25 10:30:00,33.46,33.5,33.39,33.42,115923.0,29.6038,29.6391,29.5418,29.5684,115923.0
2022-02-25 10:35:00,33.42,33.42,33.23,33.26,128864.0,29.5684,29.5684,29.4003,29.4268,128864.0
2022-02-25 10:40:00,33.26,33.49,33.26,33.49,106810.0,29.4268,29.6303,29.4268,29.6303,106810.0
2022-02-25 10:45:00,33.49,33.65,33.43,33.65,223084.0,29.6303,29.7719,29.5772,29.7719,223084.0
2022-02-25 10:50:00,33.64,33.75,33.62,33.74,222425.0,29.763,29.8603,29.7453,29.8515,222425.0
2022-02-25 10:55:00,33.74,33.97,33.73,33.87,322864.0,29.8515,30.055,29.8426,29.9665,322864.0
2022-02-25 11:00:00,33.87,34.09,33.78,34.08,285786.0,29.9665,30.1611,29.8869,30.1523,285786.0
2022-02-25 11:05:00,34.07,34.08,33.97,34.08,123130.0,30.1435,30.1523,30.055,30.1523,123130.0
2022-02-25 11:10:00,34.08,34.3,34.02,34.28,204671.0,30.1523,30.3469,30.0992,30.3292,204671.0
2022-02-25 11:15:00,34.27,34.28,34.15,34.28,116289.0,30.3204,30.3292,30.2142,30.3292,116289.0
2022-02-25 11:20:00,34.29,34.35,34.26,34.33,135657.0,30.3381,30.3912,30.3116,30.3735,135657.0
2022-02-25 11:25:00,34.33,34.34,34.13,34.15,123465.0,30.3735,30.3823,30.1965,30.2142,123465.0
2022-02-25 11:30:00,34.15,34.22,34.11,34.19,85701.0,30.2142,30.2762,30.1788,30.2496,85701.0
2022-02-25 11:35:00,34.19,34.22,34.14,34.22,79604.0,30.2496,30.2762,30.2054,30.2762,79604.0
2022-02-25 11:40:00,34.22,34.24,34.15,34.2,65755.0,30.2762,30.2939,30.2142,30.2585,65755.0
2022-02-25 11:45:00,34.2,34.25,34.19,34.25,80508.0,30.2585,30.3027,30.2496,30.3027,80508.0
2022-02-25 11:50:00,34.26,34.33,34.24,34.28,83816.0,30.3116,30.3735,30.2939,30.3292,83816.0
2022-02-25 11:55:00,34.28,34.37,34.27,34.33,113748.0,30.3292,30.4089,30.3204,30.3735,113748.0
2022-02-25 12:00:00,34.33,34.41,34.3,34.38,67656.0,30.3735,30.4443,30.3469,30.4177,67656.0
2022-02-25 12:05:00,34.38,34.4,34.31,34.31,45878.0,30.4177,30.4354,30.3558,30.3558,45878.0
2022-02-25 12:10:00,34.32,34.37,34.29,34.3,75502.0,30.3646,30.4089,30.3381,30.3469,75502.0
2022-02-25 12:15:00,34.3,34.37,34.27,34.36,163628.0,30.3469,30.4089,30.3204,30.4,163628.0
2022-02-25 12:20:00,34.37,34.37,34.29,34.3,57227.0,30.4089,30.4089,30.3381,30.3469,57227.0
2022-02-25 12:25:00,34.3,34.38,34.29,34.37,73738.0,30.3469,30.4177,30.3381,30.4089,73738.0
2022-02-25 12:30:00,34.37,34.45,34.36,34.44,55280.0,30.4089,30.4797,30.4,30.4708,55280.0
2022-02-25 12:35:00,34.44,34.47,34.39,34.45,42324.0,30.4708,30.4974,30.4266,30.4797,42324.0
2022-02-25 12:40:00,34.45,34.48,34.42,34.48,48540.0,30.4797,30.5062,30.4531,30.5062,48540.0
2022-02-25 12:45:00,34.48,34.54,34.47,34.49,71184.0,30.5062,30.5593,30.4974,30.515,71184.0
2022-02-25 12:50:00,34.48,34.48,34.33,34.34,106189.0,30.5062,30.5062,30.3735,30.3823,106189.0
2022-02-25 12:55:00,34.34,34.37,34.24,34.34,151591.0,30.3823,30.4089,30.2939,30.3823,151591.0
2022-02-25 13:00:00,34.34,34.39,34.32,34.37,106749.0,30.3823,30.4266,30.3646,30.4089,106749.0
2022-02-25 13:05:00,34.36,34.42,34.31,34.41,76391.0,30.4,30.4531,30.3558,30.4443,76391.0
2022-02-25 13:10:00,34.41,34.45,34.35,34.45,112074.0,30.4443,30.4797,30.3912,30.4797,112074.0
2022-02-25 13:15:00,34.45,34.57,34.38,34.57,122246.0,30.4797,30.5858,30.4177,30.5858,122246.0
2022-02-25 13:20:00,34.57,34.57,34.49,34.55,48250.0,30.5858,30.5858,30.515,30.5681,48250.0
2022-02-25 13:25:00,34.55,34.62,34.55,34.59,65027.0,30.5681,30.6301,30.5681,30.6035,65027.0
2022-02-25 13:30:00,34.6,34.67,34.59,34.62,84467.0,30.6124,30.6743,30.6035,30.6301,84467.0
2022-02-25 13:35:00,34.62,34.62,34.51,34.57,84423.0,30.6301,30.6301,30.5327,30.5858,84423.0
2022-02-25 13:40:00,34.57,34.64,34.56,34.64,60135.0,30.5858,30.6478,30.577,30.6478,60135.0
2022-02-25 13:45:00,34.64,34.67,34.63,34.66,75834.0,30.6478,30.6743,30.6389,30.6655,75834.0
2022-02-25 13:50:00,34.66,34.69,34.64,34.65,84829.0,30.6655,30.692,30.6478,30.6566,84829.0
2022-02-25 13:55:00,34.64,34.64,34.51,34.61,86499.0,30.6478,30.6478,30.5327,30.6212,86499.0
2022-02-25 14:00:00,34.61,34.63,34.51,34.59,70531.0,30.6212,30.6389,30.5327,30.6035,70531.0
2022-02-25 14:05:00,34.59,34.62,34.51,34.52,52469.0,30.6035,30.6301,30.5327,30.5416,52469.0
2022-02-25 14:10:00,34.53,34.57,34.49,34.57,100674.0,30.5504,30.5858,30.515,30.5858,100674.0
2022-02-25 14:15:00,34.57,34.6,34.55,34.55,65454.0,30.5858,30.6124,30.5681,30.5681,65454.0
2022-02-25 14:20:00,34.55,34.62,34.55,34.62,85502.0,30.5681,30.6301,30.5681,30.6301,85502.0
2022-02-25 14:25:00,34.61,34.65,34.57,34.6,76964.0,30.6212,30.6566,30.5858,30.6124,76964.0
2022-02-25 14:30:00,34.6,34.63,34.45,34.46,69530.0,30.6124,30.6389,30.4797,30.4885,69530.0
2022-02-25 14:35:00,34.46,34.53,34.46,34.49,58438.0,30.4885,30.5504,30.4885,30.515,58438.0
2022-02-25 14:40:00,34.48,34.52,34.43,34.5,65948.0,30.5062,30.5416,30.462,30.5239,65948.0
2022-02-25 14:45:00,34.49,34.5,34.44,34.46,61944.0,30.515,30.5239,30.4708,30.4885,61944.0
2022-02-25 14:50:00,34.45,34.48,34.33,34.41,84750.0,30.4797,30.5062,30.3735,30.4443,84750.0
2022-02-25 14:55:00,34.41,34.48,34.39,34.42,77454.0,30.4443,30.5062,30.4266,30.4531,77454.0
2022-02-25 15:00:00,34.41,34.42,34.34,34.39,100475.0,30.4443,30.4531,30.3823,30.4266,100475.0
2022-02-25 15:05:00,34.4,34.46,34.4,34.45,67716.0,30.4354,30.4885,30.4354,30.4797,67716.0
2022-02-25 15:10:00,34.45,34.47,34.4,34.47,88167.0,30.4797,30.4974,30.4354,30.4974,88167.0
2022-02-25 15:15:00,34.47,34.51,34.44,34.49,104315.0,30.4974,30.5327,30.4708,30.515,104315.0
2022-02-25 15:20:00,34.5,34.58,34.47,34.55,107711.0,30.5239,30.5947,30.4974,30.5681,107711.0
2022-02-25 15:25:00,34.55,34.57,34.52,34.54,118053.0,30.5681,30.5858,30.5416,30.5593,118053.0
2022-02-25 15:30:00,34.54,34.57,34.49,34.5,205842.0,30.5593,30.5858,30.515,30.5239,205842.0
2022-02-25 15:35:00,34.5,34.56,34.47,34.56,179408.0,30.5239,30.577,30.4974,30.577,179408.0
2022-02-25 15:40:00,34.56,34.62,34.51,34.59,212579.0,30.577,30.6301,30.5327,30.6035,212579.0
2022-02-25 15:45:00,34.59,34.6,34.48,34.5,291079.0,30.6035,30.6124,30.5062,30.5239,291079.0
2022-02-25 15:50:00,34.5,34.53,34.47,34.47,313215.0,30.5239,30.5504,30.4974,30.4974,313215.0
2022-02-25 15:55:00,34.47,34.5,34.42,34.45,766775.0,30.4974,30.5239,30.4531,30.4797,766775.0
2022-02-28 09:30:00,34.29,34.47,34.06,34.24,308960.0,30.3381,30.4974,30.1346,30.2939,308960.0
2022-02-28 09:35:00,34.26,34.67,34.22,34.58,227432.0,30.3116,30.6743,30.2762,30.5947,227432.0
2022-02-28 09:40:00,34.58,34.58,34.28,34.54,291857.0,30.5947,30.5947,30.3292,30.5593,291857.0
2022-02-28 09:45:00,34.55,34.67,34.44,34.51,277748.0,30.5681,30.6743,30.4708,30.5327,277748.0
2022-02-28 09:50:00,34.51,34.59,34.37,34.38,200898.0,30.5327,30.6035,30.4089,30.4177,200898.0
2022-02-28 09:55:00,34.37,34.46,34.26,34.38,396175.0,30.4089,30.4885,30.3116,30.4177,396175.0
2022-02-28 10:00:00,34.37,34.39,34.04,34.06,470802.0,30.4089,30.4266,30.1169,30.1346,470802.0
2022-02-28 10:05:00,34.06,34.17,34.0,34.09,168585.0,30.1346,30.2319,30.0815,30.1611,168585.0
2022-02-28 10:10:00,34.08,34.08,33.99,34.02,265474.0,30.1523,30.1523,30.0727,30.0992,265474.0
2022-02-28 10:15:00,34.01,34.05,33.77,33.84,304922.0,30.0904,30.1258,29.878,29.94,304922.0
2022-02-28 10:20:00,33.84,34.01,33.81,33.96,200175.0,29.94,30.0904,29.9134,30.0461,200175.0
2022-02-28 10:25:00,33.95,33.97,33.8,33.82,156679.0,30.0373,30.055,29.9046,29.9223,156679.0
2022-02-28 10:30:00,33.81,33.94,33.78,33.84,150915.0,29.9134,30.0284,29.8869,29.94,150915.0
2022-02-28 10:35:00,33.84,33.98,33.84,33.98,98986.0,29.94,30.0638,29.94,30.0638,98986.0
2022-02-28 10:40:00,33.99,34.15,33.95,34.09,158503.0,30.0727,30.2142,30.0373,30.1611,158503.0
2022-02-28 10:45:00,34.1,34.18,34.09,34.1,163389.0,30.17,30.2408,30.1611,30.17,163389.0
2022-02-28 10:50:00,34.1,34.17,34.06,34.12,102403.0,30.17,30.2319,30.1346,30.1877,102403.0
2022-02-28 10:55:00,34.13,34.21,34.13,34.2,95032.0,30.1965,30.2673,30.1965,30.2585,95032.0
2022-02-28 11:00:00,34.21,34.31,34.17,34.29,114676.0,30.2673,30.3558,30.2319,30.3381,114676.0
2022-02-28 11:05:00,34.3,34.32,34.24,34.32,183396.0,30.3469,30.3646,30.2939,30.3646,183396.0
2022-02-28 11:10:00,34.31,34.38,34.28,34.29,140620.0,30.3558,30.4177,30.3292,30.3381,140620.0
2022-02-28 11:15:00,34.29,34.34,34.24,34.3,110525.0,30.3381,30.3823,30.2939,30.3469,110525.0
2022-02-28 11:20:00,34.3,34.4,34.27,34.34,95925.0,30.3469,30.4354,30.3204,30.3823,95925.0
2022-02-28 11:25:00,34.34,34.35,34.24,34.26,124023.0,30.3823,30.3912,30.2939,30.3116,124023.0
2022-02-28 11:30:00,34.27,34.34,34.25,34.29,82171.0,30.3204,30.3823,30.3027,30.3381,82171.0
2022-02-28 11:35:00,34.29,34.38,34.27,34.34,100252.0,30.3381,30.4177,30.3204,30.3823,100252.0
2022-02-28 11:40:00,34.35,34.41,34.31,34.39,95485.0,30.3912,30.4443,30.3558,30.4266,95485.0
2022-02-28 11:45:00,34.39,34.4,34.27,34.3,80844.0,30.4266,30.4354,30.3204,30.3469,80844.0
2022-02-28 11:50:00,34.3,34.36,34.3,34.33,74767.0,30.3469,30.4,30.3469,30.3735,74767.0
2022-02-28 11:55:00,34.33,34.44,34.33,34.4,67462.0,30.3735,30.4708,30.3735,30.4354,67462.0
2022-02-28 12:00:00,34.39,34.42,34.35,34.39,106586.0,30.4266,30.4531,30.3912,30.4266,106586.0
2022-02-28 12:05:00,34.39,34.42,34.22,34.23,135425.0,30.4266,30.4531,30.2762,30.285,135425.0
2022-02-28 12:10:00,34.23,34.23,34.13,34.18,101557.0,30.285,30.285,30.1965,30.2408,101557.0
2022-02-28 12:15:00,34.18,34.18,34.04,34.09,150468.0,30.2408,30.2408,30.1169,30.1611,150468.0
2022-02-28 12:20:00,34.09,34.11,33.96,34.02,96513.0,30.1611,30.1788,30.0461,30.0992,96513.0
2022-02-28 12:25:00,34.02,34.06,34.0,34.02,63742.0,30.0992,30.1346,30.0815,30.0992,63742.0
2022-02-28 12:30:00,34.02,34.07,33.96,34.01,121349.0,30.0992,30.1435,30.0461,30.0904,121349.0
2022-02-28 12:35:00,34.01,34.03,33.91,33.92,86989.0,30.0904,30.1081,30.0019,30.0107,86989.0
2022-02-28 12:40:00,33.92,33.94,33.86,33.88,86030.0,30.0107,30.0284,29.9577,29.9753,86030.0
2022-02-28 12:45:00,33.88,33.88,33.8,33.84,83439.0,29.9753,29.9753,29.9046,29.94,83439.0
2022-02-28 12:50:00,33.84,33.85,33.76,33.79,67241.0,29.94,29.9488,29.8692,29.8957,67241.0
2022-02-28 12:55:00,33.79,33.86,33.76,33.83,80738.0,29.8957,29.9577,29.8692,29.9311,80738.0
2022-02-28 13:00:00,33.82,33.93,33.81,33.91,89569.0,29.9223,30.0196,29.9134,30.0019,89569.0
2022-02-28 13:05:00,33.91,33.99,33.88,33.98,62444.0,30.0019,30.0727,29.9753,30.0638,62444.0
2022-02-28 13:10:00,33.97,34.02,33.92,33.93,73291.0,30.055,30.0992,30.0107,30.0196,73291.0
2022-02-28 13:15:00,33.93,33.94,33.81,33.86,154477.0,30.0196,30.0284,29.9134,29.9577,154477.0
2022-02-28 13:20:00,33.85,33.87,33.81,33.81,91473.0,29.9488,29.9665,29.9134,29.9134,91473.0
2022-02-28 13:25:00,33.81,33.95,33.8,33.9,111819.0,29.9134,30.0373,29.9046,29.993,111819.0
2022-02-28 13:30:00,33.9,33.91,33.81,33.85,70276.0,29.993,30.0019,29.9134,29.9488,70276.0
2022-02-28 13:35:00,33.86,33.88,33.8,33.87,72424.0,29.9577,29.9753,29.9046,29.9665,72424.0
2022-02-28 13:40:00,33.87,33.93,33.83,33.87,85462.0,29.9665,30.0196,29.9311,29.9665,85462.0
2022-02-28 13:45:00,33.87,33.87,33.77,33.81,88122.0,29.9665,29.9665,29.878,29.9134,88122.0
2022-02-28 13:50:00,33.82,33.92,33.81,33.89,99326.0,29.9223,30.0107,29.9134,29.9842,99326.0
2022-02-28 13:55:00,33.88,33.91,33.85,33.9,70603.0,29.9753,30.0019,29.9488,29.993,70603.0
2022-02-28 14:00:00,33.9,33.91,33.71,33.73,116842.0,29.993,30.0019,29.8249,29.8426,116842.0
2022-02-28 14:05:00,33.73,33.75,33.61,33.62,113630.0,29.8426,29.8603,29.7365,29.7453,113630.0
2022-02-28 14:10:00,33.62,33.63,33.56,33.61,102483.0,29.7453,29.7542,29.6922,29.7365,102483.0
2022-02-28 14:15:00,33.61,33.7,33.56,33.69,148697.0,29.7365,29.8161,29.6922,29.8072,148697.0
2022-02-28 14:20:00,33.69,33.7,33.58,33.6,115976.0,29.8072,29.8161,29.7099,29.7276,115976.0
2022-02-28 14:25:00,33.6,33.66,33.56,33.57,83039.0,29.7276,29.7807,29.6922,29.7011,83039.0
2022-02-28 14:30:00,33.58,33.59,33.53,33.56,81332.0,29.7099,29.7188,29.6657,29.6922,81332.0
2022-02-28 14:35:00,33.56,33.69,33.56,33.61,120598.0,29.6922,29.8072,29.6922,29.7365,120598.0
2022-02-28 14:40:00,33.6,33.78,33.6,33.77,126394.0,29.7276,29.8869,29.7276,29.878,126394.0
2022-02-28 14:45:00,33.77,33.81,33.73,33.8,166467.0,29.878,29.9134,29.8426,29.9046,166467.0
2022-02-28 14:50:00,33.81,33.83,33.75,33.8,140576.0,29.9134,29.9311,29.8603,29.9046,140576.0
2022-02-28 14:55:00,33.79,33.9,33.79,33.87,136947.0,29.8957,29.993,29.8957,29.9665,136947.0
2022-02-28 15:00:00,33.87,33.87,33.78,33.79,118500.0,29.9665,29.9665,29.8869,29.8957,118500.0
2022-02-28 15:05:00,33.79,33.87,33.72,33.84,179172.0,29.8957,29.9665,29.8338,29.94,179172.0
2022-02-28 15:10:00,33.84,33.86,33.75,33.79,142558.0,29.94,29.9577,29.8603,29.8957,142558.0
2022-02-28 15:15:00,33.8,33.85,33.76,33.83,111006.0,29.9046,29.9488,29.8692,29.9311,111006.0
2022-02-28 15:20:00,33.83,33.98,33.82,33.97,165401.0,29.9311,30.0638,29.9223,30.055,165401.0
2022-02-28 15:25:00,33.97,34.02,33.92,33.93,212031.0,30.055,30.0992,30.0107,30.0196,212031.0
2022-02-28 15:30:00,33.93,33.93,33.76,33.77,183234.0,30.0196,30.0196,29.8692,29.878,183234.0
2022-02-28 15:35:00,33.77,33.88,33.76,33.86,274047.0,29.878,29.9753,29.8692,29.9577,274047.0
2022-02-28 15:40:00,33.86,34.02,33.85,33.98,306104.0,29.9577,30.0992,29.9488,30.0638,306104.0
2022-02-28 15:45:00,33.99,34.1,33.99,34.08,300503.0,30.0727,30.17,30.0727,30.1523,300503.0
2022-02-28 15:50:00,34.09,34.2,34.09,34.19,354659.0,30.1611,30.2585,30.1611,30.2496,354659.0
2022-02-28 15:55:00,34.2,34.42,34.19,34.35,941879.0,30.2585,30.4531,30.2496,30.3912,941879.0
2022-03-01 09:30:00,34.21,35.25,33.8,34.82,1578798.0,30.2673,31.1875,29.9046,30.807,1578798.0
2022-03-01 09:35:00,34.8,35.3,34.79,35.12,651044.0,30.7893,31.2317,30.7805,31.0724,651044.0
2022-03-01 09:40:00,35.09,35.24,34.67,34.84,669186.0,31.0459,31.1786,30.6743,30.8247,669186.0
2022-03-01 09:45:00,34.83,35.19,34.82,35.01,537956.0,30.8159,31.1344,30.807,30.9751,537956.0
2022-03-01 09:50:00,35.02,35.16,34.42,34.44,429803.0,30.984,31.1078,30.4531,30.4708,429803.0
2022-03-01 09:55:00,34.46,34.51,34.09,34.44,709883.0,30.4885,30.5327,30.1611,30.4708,709883.0
2022-03-01 10:00:00,34.45,34.72,34.32,34.47,559723.0,30.4797,30.7185,30.3646,30.4974,559723.0
2022-03-01 10:05:00,34.47,34.54,34.34,34.37,193153.0,30.4974,30.5593,30.3823,30.4089,193153.0
2022-03-01 10:10:00,34.36,34.58,34.33,34.54,425238.0,30.4,30.5947,30.3735,30.5593,425238.0
2022-03-01 10:15:00,34.54,34.76,34.46,34.75,185389.0,30.5593,30.7539,30.4885,30.7451,185389.0
2022-03-01 10:20:00,34.75,34.94,34.73,34.77,225155.0,30.7451,30.9132,30.7274,30.7628,225155.0
2022-03-01 10:25:00,34.78,34.79,34.48,34.49,166972.0,30.7716,30.7805,30.5062,30.515,166972.0
2022-03-01 10:30:00,34.49,34.5,34.34,34.37,226581.0,30.515,30.5239,30.3823,30.4089,226581.0
2022-03-01 10:35:00,34.37,34.38,34.07,34.1,206501.0,30.4089,30.4177,30.1435,30.17,206501.0
2022-03-01 10:40:00,34.09,34.14,33.98,34.05,367355.0,30.1611,30.2054,30.0638,30.1258,367355.0
2022-03-01 10:45:00,34.05,34.08,33.99,34.02,211640.0,30.1258,30.1523,30.0727,30.0992,211640.0
2022-03-01 10:50:00,34.03,34.28,34.03,34.27,253962.0,30.1081,30.3292,30.1081,30.3204,253962.0
2022-03-01 10:55:00,34.27,34.29,34.19,34.23,215190.0,30.3204,30.3381,30.2496,30.285,215190.0
2022-03-01 11:00:00,34.22,34.49,34.2,34.48,160110.0,30.2762,30.515,30.2585,30.5062,160110.0
2022-03-01 11:05:00,34.48,34.5,34.3,34.33,142402.0,30.5062,30.5239,30.3469,30.3735,142402.0
2022-03-01 11:10:00,34.33,34.42,34.33,34.4,115391.0,30.3735,30.4531,30.3735,30.4354,115391.0
2022-03-01 11:15:00,34.39,34.4,34.21,34.21,114353.0,30.4266,30.4354,30.2673,30.2673,114353.0
2022-03-01 11:20:00,34.2,34.34,34.18,34.3,113756.0,30.2585,30.3823,30.2408,30.3469,113756.0
2022-03-01 11:25:00,34.3,34.37,34.28,34.33,103578.0,30.3469,30.4089,30.3292,30.3735,103578.0
2022-03-01 11:30:00,34.33,34.34,34.09,34.13,124962.0,30.3735,30.3823,30.1611,30.1965,124962.0
2022-03-01 11:35:00,34.13,34.26,34.09,34.19,174962.0,30.1965,30.3116,30.1611,30.2496,174962.0
2022-03-01 11:40:00,34.19,34.26,34.16,34.19,176723.0,30.2496,30.3116,30.2231,30.2496,176723.0
2022-03-01 11:45:00,34.19,34.22,34.01,34.16,114832.0,30.2496,30.2762,30.0904,30.2231,114832.0
2022-03-01 11:50:00,34.17,34.22,34.08,34.2,86890.0,30.2319,30.2762,30.1523,30.2585,86890.0
2022-03-01 11:55:00,34.21,34.23,34.07,34.16,96235.0,30.2673,30.285,30.1435,30.2231,96235.0
2022-03-01 12:00:00,34.15,34.15,34.06,34.08,74691.0,30.2142,30.2142,30.1346,30.1523,74691.0
2022-03-01 12:05:00,34.1,34.15,34.08,34.1,71015.0,30.17,30.2142,30.1523,30.17,71015.0
2022-03-01 12:10:00,34.08,34.17,34.0,34.15,136345.0,30.1523,30.2319,30.0815,30.2142,136345.0
2022-03-01 12:15:00,34.14,34.23,34.07,34.16,117082.0,30.2054,30.285,30.1435,30.2231,117082.0
2022-03-01 12:20:00,34.16,34.2,34.1,34.16,106722.0,30.2231,30.2585,30.17,30.2231,106722.0
2022-03-01 12:25:00,34.16,34.27,34.12,34.23,67975.0,30.2231,30.3204,30.1877,30.285,67975.0
2022-03-01 12:30:00,34.23,34.35,34.2,34.27,249793.0,30.285,30.3912,30.2585,30.3204,249793.0
2022-03-01 12:35:00,34.27,34.31,34.12,34.16,115440.0,30.3204,30.3558,30.1877,30.2231,115440.0
2022-03-01 12:40:00,34.17,34.24,34.13,34.22,59741.0,30.2319,30.2939,30.1965,30.2762,59741.0
2022-03-01 12:45:00,34.22,34.36,34.13,34.33,139050.0,30.2762,30.4,30.1965,30.3735,139050.0
2022-03-01 12:50:00,34.34,34.42,34.21,34.27,116433.0,30.3823,30.4531,30.2673,30.3204,116433.0
2022-03-01 12:55:00,34.27,34.29,34.2,34.26,80888.0,30.3204,30.3381,30.2585,30.3116,80888.0
2022-03-01 13:00:00,34.26,34.41,34.25,34.33,82809.0,30.3116,30.4443,30.3027,30.3735,82809.0
2022-03-01 13:05:00,34.33,34.36,34.27,34.33,118013.0,30.3735,30.4,30.3204,30.3735,118013.0
2022-03-01 13:10:00,34.33,34.33,34.11,34.17,113158.0,30.3735,30.3735,30.1788,30.2319,113158.0
2022-03-01 13:15:00,34.17,34.17,34.11,34.14,102550.0,30.2319,30.2319,30.1788,30.2054,102550.0
2022-03-01 13:20:00,34.14,34.2,34.12,34.18,108578.0,30.2054,30.2585,30.1877,30.2408,108578.0
2022-03-01 13:25:00,34.18,34.23,34.15,34.16,115989.0,30.2408,30.285,30.2142,30.2231,115989.0
2022-03-01 13:30:00,34.16,34.2,34.13,34.18,122947.0,30.2231,30.2585,30.1965,30.2408,122947.0
2022-03-01 13:35:00,34.18,34.23,34.15,34.19,76616.0,30.2408,30.285,30.2142,30.2496,76616.0
2022-03-01 13:40:00,34.18,34.19,34.04,34.05,133576.0,30.2408,30.2496,30.1169,30.1258,133576.0
2022-03-01 13:45:00,34.05,34.1,34.01,34.08,141827.0,30.1258,30.17,30.0904,30.1523,141827.0
2022-03-01 13:50:00,34.08,34.16,34.04,34.12,130468.0,30.1523,30.2231,30.1169,30.1877,130468.0
2022-03-01 13:55:00,34.12,34.12,34.01,34.05,102483.0,30.1877,30.1877,30.0904,30.1258,102483.0
2022-03-01 14:00:00,34.05,34.06,33.81,33.84,245774.0,30.1258,30.1346,29.9134,29.94,245774.0
2022-03-01 14:05:00,33.84,33.96,33.78,33.91,229759.0,29.94,30.0461,29.8869,30.0019,229759.0
2022-03-01 14:10:00,33.91,33.92,33.82,33.83,92287.0,30.0019,30.0107,29.9223,29.9311,92287.0
2022-03-01 14:15:00,33.83,33.88,33.71,33.86,146626.0,29.9311,29.9753,29.8249,29.9577,146626.0
2022-03-01 14:20:00,33.87,34.0,33.85,33.98,148186.0,29.9665,30.0815,29.9488,30.0638,148186.0
2022-03-01 14:25:00,33.98,33.99,33.91,33.95,122647.0,30.0638,30.0727,30.0019,30.0373,122647.0
2022-03-01 14:30:00,33.94,33.97,33.91,33.93,132297.0,30.0284,30.055,30.0019,30.0196,132297.0
2022-03-01 14:35:00,33.93,34.12,33.91,34.09,123374.0,30.0196,30.1877,30.0019,30.1611,123374.0
2022-03-01 14:40:00,34.09,34.13,34.02,34.05,133386.0,30.1611,30.1965,30.0992,30.1258,133386.0
2022-03-01 14:45:00,34.05,34.09,34.0,34.03,84790.0,30.1258,30.1611,30.0815,30.1081,84790.0
2022-03-01 14:50:00,34.03,34.04,33.86,33.87,100290.0,30.1081,30.1169,29.9577,29.9665,100290.0
2022-03-01 14:55:00,33.88,33.93,33.86,33.87,81474.0,29.9753,30.0196,29.9577,29.9665,81474.0
2022-03-01 15:00:00,33.88,34.17,33.86,34.16,148246.0,29.9753,30.2319,29.9577,30.2231,148246.0
2022-03-01 15:05:00,34.17,34.33,34.16,34.29,160356.0,30.2319,30.3735,30.2231,30.3381,160356.0
2022-03-01 15:10:00,34.3,34.31,34.15,34.21,104861.0,30.3469,30.3558,30.2142,30.2673,104861.0
2022-03-01 15:15:00,34.2,34.22,34.03,34.07,110254.0,30.2585,30.2762,30.1081,30.1435,110254.0
2022-03-01 15:20:00,34.07,34.16,34.02,34.12,130636.0,30.1435,30.2231,30.0992,30.1877,130636.0
2022-03-01 15:25:00,34.12,34.12,33.91,33.94,316164.0,30.1877,30.1877,30.0019,30.0284,316164.0
2022-03-01 15:30:00,33.94,34.03,33.88,34.0,260707.0,30.0284,30.1081,29.9753,30.0815,260707.0
2022-03-01 15:35:00,33.99,34.02,33.88,33.97,260823.0,30.0727,30.0992,29.9753,30.055,260823.0
2022-03-01 15:40:00,33.96,34.04,33.87,33.9,367342.0,30.0461,30.1169,29.9665,29.993,367342.0
2022-03-01 15:45:00,33.9,33.94,33.83,33.84,441101.0,29.993,30.0284,29.9311,29.94,441101.0
2022-03-01 15:50:00,33.84,34.07,33.8,34.05,596404.0,29.94,30.1435,29.9046,30.1258,596404.0
2022-03-01 15:55:00,34.05,34.15,33.98,34.07,1127158.0,30.1258,30.2142,30.0638,30.1435,1127158.0
2022-03-02 09:30:00,34.84,35.33,34.78,35.19,579106.0,30.8247,31.2582,30.7716,31.1344,579106.0
2022-03-02 09:35:00,35.2,35.66,35.12,35.59,402760.0,31.1432,31.5502,31.0724,31.4883,402760.0
2022-03-02 09:40:00,35.61,35.67,35.38,35.55,609729.0,31.506,31.5591,31.3025,31.4529,609729.0
2022-03-02 09:45:00,35.55,35.57,35.33,35.33,270225.0,31.4529,31.4706,31.2582,31.2582,270225.0
2022-03-02 09:50:00,35.34,35.42,35.16,35.25,378773.0,31.2671,31.3379,31.1078,31.1875,378773.0
2022-03-02 09:55:00,35.25,35.34,35.08,35.32,229227.0,31.1875,31.2671,31.037,31.2494,229227.0
2022-03-02 10:00:00,35.33,35.58,35.33,35.58,326729.0,31.2582,31.4794,31.2582,31.4794,326729.0
2022-03-02 10:05:00,35.58,35.6,35.37,35.43,232433.0,31.4794,31.4971,31.2936,31.3467,232433.0
2022-03-02 10:10:00,35.44,35.64,35.39,35.62,214699.0,31.3556,31.5325,31.3113,31.5148,214699.0
2022-03-02 10:15:00,35.61,35.78,35.56,35.77,301053.0,31.506,31.6564,31.4617,31.6475,301053.0
2022-03-02 10:20:00,35.76,35.8,35.63,35.7,232690.0,31.6387,31.6741,31.5237,31.5856,232690.0
2022-03-02 10:25:00,35.7,35.83,35.46,35.73,513577.0,31.5856,31.7006,31.3733,31.6121,513577.0
2022-03-02 10:30:00,35.73,35.78,35.51,35.59,219853.0,31.6121,31.6564,31.4175,31.4883,219853.0
2022-03-02 10:35:00,35.59,35.86,35.59,35.82,207445.0,31.4883,31.7272,31.4883,31.6918,207445.0
2022-03-02 10:40:00,35.83,35.85,35.76,35.77,149219.0,31.7006,31.7183,31.6387,31.6475,149219.0
2022-03-02 10:45:00,35.79,35.8,35.66,35.78,201490.0,31.6652,31.6741,31.5502,31.6564,201490.0
2022-03-02 10:50:00,35.79,35.83,35.63,35.67,275086.0,31.6652,31.7006,31.5237,31.5591,275086.0
2022-03-02 10:55:00,35.68,35.92,35.68,35.89,274068.0,31.5679,31.7802,31.5679,31.7537,274068.0
2022-03-02 11:00:00,35.88,36.06,35.74,36.03,357944.0,31.7448,31.9041,31.621,31.8776,357944.0
2022-03-02 11:05:00,36.03,36.31,35.97,36.29,346552.0,31.8776,32.1253,31.8245,32.1076,346552.0
2022-03-02 11:10:00,36.29,36.5,36.22,36.46,711238.0,32.1076,32.2934,32.0457,32.258,711238.0
2022-03-02 11:15:00,36.46,36.46,36.21,36.22,380691.0,32.258,32.258,32.0368,32.0457,380691.0
2022-03-02 11:20:00,36.22,36.26,36.11,36.19,234405.0,32.0457,32.0811,31.9483,32.0191,234405.0
2022-03-02 11:25:00,36.2,36.33,36.16,36.16,202497.0,32.028,32.143,31.9926,31.9926,202497.0
2022-03-02 11:30:00,36.16,36.55,36.15,36.47,332416.0,31.9926,32.3376,31.9837,32.2669,332416.0
2022-03-02 11:35:00,36.45,36.49,36.33,36.46,233927.0,32.2492,32.2845,32.143,32.258,233927.0
2022-03-02 11:40:00,36.45,36.5,36.29,36.3,98779.0,32.2492,32.2934,32.1076,32.1164,98779.0
2022-03-02 11:45:00,36.31,36.44,36.29,36.36,108731.0,32.1253,32.2403,32.1076,32.1695,108731.0
2022-03-02 11:50:00,36.36,36.45,36.33,36.36,127343.0,32.1695,32.2492,32.143,32.1695,127343.0
2022-03-02 11:55:00,36.36,36.41,36.33,36.36,112377.0,32.1695,32.2138,32.143,32.1695,112377.0
2022-03-02 12:00:00,36.36,36.47,36.32,36.41,87638.0,32.1695,32.2669,32.1341,32.2138,87638.0
2022-03-02 12:05:00,36.39,36.41,36.3,36.37,167950.0,32.1961,32.2138,32.1164,32.1784,167950.0
2022-03-02 12:10:00,36.38,36.42,36.35,36.38,179005.0,32.1872,32.2226,32.1607,32.1872,179005.0
2022-03-02 12:15:00,36.38,36.41,36.34,36.37,127456.0,32.1872,32.2138,32.1518,32.1784,127456.0
2022-03-02 12:20:00,36.36,36.39,36.28,36.3,124720.0,32.1695,32.1961,32.0987,32.1164,124720.0
2022-03-02 12:25:00,36.3,36.38,36.24,36.38,121707.0,32.1164,32.1872,32.0634,32.1872,121707.0
2022-03-02 12:30:00,36.38,36.48,36.34,36.46,174368.0,32.1872,32.2757,32.1518,32.258,174368.0
2022-03-02 12:35:00,36.45,36.48,36.41,36.45,99588.0,32.2492,32.2757,32.2138,32.2492,99588.0
2022-03-02 12:40:00,36.45,36.45,36.33,36.39,164328.0,32.2492,32.2492,32.143,32.1961,164328.0
2022-03-02 12:45:00,36.39,36.44,36.35,36.37,81248.0,32.1961,32.2403,32.1607,32.1784,81248.0
2022-03-02 12:50:00,36.37,36.42,36.3,36.39,66460.0,32.1784,32.2226,32.1164,32.1961,66460.0
2022-03-02 12:55:00,36.38,36.43,36.32,36.43,103282.0,32.1872,32.2315,32.1341,32.2315,103282.0
2022-03-02 13:00:00,36.43,36.47,36.36,36.47,75391.0,32.2315,32.2669,32.1695,32.2669,75391.0
2022-03-02 13:05:00,36.47,36.5,36.41,36.45,120532.0,32.2669,32.2934,32.2138,32.2492,120532.0
2022-03-02 13:10:00,36.45,36.46,36.36,36.39,122588.0,32.2492,32.258,32.1695,32.1961,122588.0
2022-03-02 13:15:00,36.4,36.41,36.34,36.38,82805.0,32.2049,32.2138,32.1518,32.1872,82805.0
2022-03-02 13:20:00,36.38,36.43,36.37,36.38,81263.0,32.1872,32.2315,32.1784,32.1872,81263.0
2022-03-02 13:25:00,36.39,36.44,36.38,36.41,70799.0,32.1961,32.2403,32.1872,32.2138,70799.0
2022-03-02 13:30:00,36.41,36.54,36.41,36.52,103600.0,32.2138,32.3288,32.2138,32.3111,103600.0
2022-03-02 13:35:00,36.52,36.56,36.48,36.55,70160.0,32.3111,32.3465,32.2757,32.3376,70160.0
2022-03-02 13:40:00,36.56,36.57,36.47,36.55,72481.0,32.3465,32.3553,32.2669,32.3376,72481.0
2022-03-02 13:45:00,36.55,36.57,36.51,36.52,77065.0,32.3376,32.3553,32.3022,32.3111,77065.0
2022-03-02 13:50:00,36.52,36.57,36.51,36.56,86970.0,32.3111,32.3553,32.3022,32.3465,86970.0
2022-03-02 13:55:00,36.55,36.55,36.44,36.48,110354.0,32.3376,32.3376,32.2403,32.2757,110354.0
2022-03-02 14:00:00,36.48,36.54,36.44,36.51,80161.0,32.2757,32.3288,32.2403,32.3022,80161.0
2022-03-02 14:05:00,36.51,36.59,36.49,36.55,90713.0,32.3022,32.373,32.2845,32.3376,90713.0
2022-03-02 14:10:00,36.55,36.58,36.5,36.5,56274.0,32.3376,32.3642,32.2934,32.2934,56274.0
2022-03-02 14:15:00,36.51,36.56,36.5,36.54,77894.0,32.3022,32.3465,32.2934,32.3288,77894.0
2022-03-02 14:20:00,36.54,36.56,36.41,36.45,132400.0,32.3288,32.3465,32.2138,32.2492,132400.0
2022-03-02 14:25:00,36.45,36.46,36.37,36.41,131029.0,32.2492,32.258,32.1784,32.2138,131029.0
2022-03-02 14:30:00,36.41,36.45,36.38,36.45,96957.0,32.2138,32.2492,32.1872,32.2492,96957.0
2022-03-02 14:35:00,36.45,36.5,36.44,36.47,118733.0,32.2492,32.2934,32.2403,32.2669,118733.0
2022-03-02 14:40:00,36.47,36.59,36.46,36.59,116556.0,32.2669,32.373,32.258,32.373,116556.0
2022-03-02 14:45:00,36.59,36.59,36.48,36.52,139534.0,32.373,32.373,32.2757,32.3111,139534.0
2022-03-02 14:50:00,36.52,36.58,36.45,36.5,162081.0,32.3111,32.3642,32.2492,32.2934,162081.0
2022-03-02 14:55:00,36.5,36.53,36.42,36.45,116418.0,32.2934,32.3199,32.2226,32.2492,116418.0
2022-03-02 15:00:00,36.45,36.56,36.45,36.52,135250.0,32.2492,32.3465,32.2492,32.3111,135250.0
2022-03-02 15:05:00,36.53,36.56,36.49,36.53,144823.0,32.3199,32.3465,32.2845,32.3199,144823.0
2022-03-02 15:10:00,36.53,36.57,36.4,36.43,119003.0,32.3199,32.3553,32.2049,32.2315,119003.0
2022-03-02 15:15:00,36.43,36.46,36.39,36.41,202993.0,32.2315,32.258,32.1961,32.2138,202993.0
2022-03-02 15:20:00,36.41,36.51,36.36,36.45,226446.0,32.2138,32.3022,32.1695,32.2492,226446.0
2022-03-02 15:25:00,36.45,36.49,36.38,36.43,219820.0,32.2492,32.2845,32.1872,32.2315,219820.0
2022-03-02 15:30:00,36.43,36.45,36.38,36.43,240155.0,32.2315,32.2492,32.1872,32.2315,240155.0
2022-03-02 15:35:00,36.43,36.43,36.34,36.34,207904.0,32.2315,32.2315,32.1518,32.1518,207904.0
2022-03-02 15:40:00,36.34,36.41,36.3,36.34,340488.0,32.1518,32.2138,32.1164,32.1518,340488.0
2022-03-02 15:45:00,36.35,36.41,36.32,36.37,408075.0,32.1607,32.2138,32.1341,32.1784,408075.0
2022-03-02 15:50:00,36.37,36.4,36.27,36.28,723703.0,32.1784,32.2049,32.0899,32.0987,723703.0
2022-03-02 15:55:00,36.27,36.31,36.2,36.31,1415359.0,32.0899,32.1253,32.028,32.1253,1415359.0
2022-03-03 09:30:00,36.33,36.79,36.18,36.18,405490.0,32.143,32.55,32.0103,32.0103,405490.0
2022-03-03 09:35:00,36.18,36.36,36.06,36.35,145765.0,32.0103,32.1695,31.9041,32.1607,145765.0
2022-03-03 09:40:00,36.36,36.55,36.35,36.43,126808.0,32.1695,32.3376,32.1607,32.2315,126808.0
2022-03-03 09:45:00,36.41,36.51,36.2,36.27,114642.0,32.2138,32.3022,32.028,32.0899,114642.0
2022-03-03 09:50:00,36.27,36.4,36.26,36.38,136618.0,32.0899,32.2049,32.0811,32.1872,136618.0
2022-03-03 09:55:00,36.38,36.53,36.35,36.42,105246.0,32.1872,32.3199,32.1607,32.2226,105246.0
2022-03-03 10:00:00,36.41,36.54,36.31,36.41,158903.0,32.2138,32.3288,32.1253,32.2138,158903.0
2022-03-03 10:05:00,36.4,36.41,36.23,36.27,100050.0,32.2049,32.2138,32.0545,32.0899,100050.0
2022-03-03 10:10:00,36.26,36.52,36.24,36.51,226930.0,32.0811,32.3111,32.0634,32.3022,226930.0
2022-03-03 10:15:00,36.51,36.57,36.43,36.55,209073.0,32.3022,32.3553,32.2315,32.3376,209073.0
2022-03-03 10:20:00,36.54,36.57,36.5,36.51,173773.0,32.3288,32.3553,32.2934,32.3022,173773.0
2022-03-03 10:25:00,36.51,36.58,36.5,36.53,81675.0,32.3022,32.3642,32.2934,32.3199,81675.0
2022-03-03 10:30:00,36.54,36.56,36.4,36.43,171102.0,32.3288,32.3465,32.2049,32.2315,171102.0
2022-03-03 10:35:00,36.43,36.45,36.19,36.2,173580.0,32.2315,32.2492,32.0191,32.028,173580.0
2022-03-03 10:40:00,36.2,36.23,36.06,36.08,193347.0,32.028,32.0545,31.9041,31.9218,193347.0
2022-03-03 10:45:00,36.08,36.2,36.07,36.19,182054.0,31.9218,32.028,31.913,32.0191,182054.0
2022-03-03 10:50:00,36.19,36.19,36.1,36.13,118220.0,32.0191,32.0191,31.9395,31.966,118220.0
2022-03-03 10:55:00,36.14,36.15,36.05,36.06,127139.0,31.9749,31.9837,31.8953,31.9041,127139.0
2022-03-03 11:00:00,36.06,36.2,36.05,36.15,138914.0,31.9041,32.028,31.8953,31.9837,138914.0
2022-03-03 11:05:00,36.16,36.23,36.06,36.15,129478.0,31.9926,32.0545,31.9041,31.9837,129478.0
2022-03-03 11:10:00,36.14,36.16,36.05,36.05,124958.0,31.9749,31.9926,31.8953,31.8953,124958.0
2022-03-03 11:15:00,36.06,36.11,36.02,36.03,96286.0,31.9041,31.9483,31.8687,31.8776,96286.0
2022-03-03 11:20:00,36.02,36.12,36.0,36.09,86625.0,31.8687,31.9572,31.851,31.9306,86625.0
2022-03-03 11:25:00,36.09,36.21,36.07,36.19,54757.0,31.9306,32.0368,31.913,32.0191,54757.0
2022-03-03 11:30:00,36.18,36.24,36.16,36.19,104014.0,32.0103,32.0634,31.9926,32.0191,104014.0
2022-03-03 11:35:00,36.2,36.2,36.06,36.12,55982.0,32.028,32.028,31.9041,31.9572,55982.0
2022-03-03 11:40:00,36.12,36.2,36.09,36.16,51906.0,31.9572,32.028,31.9306,31.9926,51906.0
2022-03-03 11:45:00,36.16,36.17,36.1,36.13,50570.0,31.9926,32.0014,31.9395,31.966,50570.0
2022-03-03 11:50:00,36.12,36.19,36.11,36.19,93211.0,31.9572,32.0191,31.9483,32.0191,93211.0
2022-03-03 11:55:00,36.18,36.31,36.11,36.26,132827.0,32.0103,32.1253,31.9483,32.0811,132827.0
2022-03-03 12:00:00,36.26,36.44,36.22,36.43,286768.0,32.0811,32.2403,32.0457,32.2315,286768.0
2022-03-03 12:05:00,36.42,36.45,36.35,36.44,85582.0,32.2226,32.2492,32.1607,32.2403,85582.0
2022-03-03 12:10:00,36.45,36.5,36.42,36.45,102016.0,32.2492,32.2934,32.2226,32.2492,102016.0
2022-03-03 12:15:00,36.46,36.55,36.44,36.51,136072.0,32.258,32.3376,32.2403,32.3022,136072.0
2022-03-03 12:20:00,36.51,36.51,36.36,36.36,84017.0,32.3022,32.3022,32.1695,32.1695,84017.0
2022-03-03 12:25:00,36.36,36.37,36.24,36.3,294211.0,32.1695,32.1784,32.0634,32.1164,294211.0
2022-03-03 12:30:00,36.29,36.69,36.25,36.64,431046.0,32.1076,32.4615,32.0722,32.4173,431046.0
2022-03-03 12:35:00,36.65,36.65,36.48,36.5,75306.0,32.4261,32.4261,32.2757,32.2934,75306.0
2022-03-03 12:40:00,36.5,36.52,36.42,36.52,72925.0,32.2934,32.3111,32.2226,32.3111,72925.0
2022-03-03 12:45:00,36.51,36.6,36.44,36.56,85861.0,32.3022,32.3819,32.2403,32.3465,85861.0
2022-03-03 12:50:00,36.56,36.58,36.49,36.54,60417.0,32.3465,32.3642,32.2845,32.3288,60417.0
2022-03-03 12:55:00,36.53,36.61,36.5,36.59,79385.0,32.3199,32.3907,32.2934,32.373,79385.0
2022-03-03 13:00:00,36.59,36.66,36.57,36.62,75885.0,32.373,32.435,32.3553,32.3996,75885.0
2022-03-03 13:05:00,36.62,36.65,36.55,36.57,94542.0,32.3996,32.4261,32.3376,32.3553,94542.0
2022-03-03 13:10:00,36.57,36.64,36.53,36.64,70381.0,32.3553,32.4173,32.3199,32.4173,70381.0
2022-03-03 13:15:00,36.63,36.76,36.62,36.69,117503.0,32.4084,32.5234,32.3996,32.4615,117503.0
2022-03-03 13:20:00,36.68,36.71,36.64,36.65,62166.0,32.4526,32.4792,32.4173,32.4261,62166.0
2022-03-03 13:25:00,36.65,36.67,36.6,36.67,154703.0,32.4261,32.4438,32.3819,32.4438,154703.0
2022-03-03 13:30:00,36.66,36.67,36.5,36.58,94926.0,32.435,32.4438,32.2934,32.3642,94926.0
2022-03-03 13:35:00,36.58,36.61,36.52,36.54,72350.0,32.3642,32.3907,32.3111,32.3288,72350.0
2022-03-03 13:40:00,36.53,36.58,36.52,36.57,68050.0,32.3199,32.3642,32.3111,32.3553,68050.0
2022-03-03 13:45:00,36.57,36.57,36.51,36.55,70658.0,32.3553,32.3553,32.3022,32.3376,70658.0
2022-03-03 13:50:00,36.55,36.62,36.54,36.59,118339.0,32.3376,32.3996,32.3288,32.373,118339.0
2022-03-03 13:55:00,36.59,36.6,36.52,36.57,97435.0,32.373,32.3819,32.3111,32.3553,97435.0
2022-03-03 14:00:00,36.57,36.64,36.56,36.58,74909.0,32.3553,32.4173,32.3465,32.3642,74909.0
2022-03-03 14:05:00,36.57,36.61,36.55,36.57,55440.0,32.3553,32.3907,32.3376,32.3553,55440.0
2022-03-03 14:10:00,36.57,36.69,36.53,36.65,122715.0,32.3553,32.4615,32.3199,32.4261,122715.0
2022-03-03 14:15:00,36.65,36.65,36.55,36.58,346729.0,32.4261,32.4261,32.3376,32.3642,346729.0
2022-03-03 14:20:00,36.57,36.58,36.52,36.57,102175.0,32.3553,32.3642,32.3111,32.3553,102175.0
2022-03-03 14:25:00,36.58,36.61,36.53,36.56,193458.0,32.3642,32.3907,32.3199,32.3465,193458.0
2022-03-03 14:30:00,36.57,36.63,36.55,36.63,84871.0,32.3553,32.4084,32.3376,32.4084,84871.0
2022-03-03 14:35:00,36.63,36.7,36.61,36.66,165430.0,32.4084,32.4703,32.3907,32.435,165430.0
2022-03-03 14:40:00,36.66,36.74,36.59,36.63,208655.0,32.435,32.5057,32.373,32.4084,208655.0
2022-03-03 14:45:00,36.63,36.64,36.49,36.51,138524.0,32.4084,32.4173,32.2845,32.3022,138524.0
2022-03-03 14:50:00,36.51,36.53,36.49,36.52,111147.0,32.3022,32.3199,32.2845,32.3111,111147.0
2022-03-03 14:55:00,36.52,36.53,36.49,36.52,120341.0,32.3111,32.3199,32.2845,32.3111,120341.0
2022-03-03 15:00:00,36.51,36.51,36.34,36.34,208422.0,32.3022,32.3022,32.1518,32.1518,208422.0
2022-03-03 15:05:00,36.35,36.43,36.35,36.4,178926.0,32.1607,32.2315,32.1607,32.2049,178926.0
2022-03-03 15:10:00,36.41,36.42,36.37,36.39,109024.0,32.2138,32.2226,32.1784,32.1961,109024.0
2022-03-03 15:15:00,36.38,36.44,36.37,36.42,104137.0,32.1872,32.2403,32.1784,32.2226,104137.0
2022-03-03 15:20:00,36.41,36.51,36.4,36.5,193623.0,32.2138,32.3022,32.2049,32.2934,193623.0
2022-03-03 15:25:00,36.5,36.59,36.49,36.55,161399.0,32.2934,32.373,32.2845,32.3376,161399.0
2022-03-03 15:30:00,36.54,36.55,36.47,36.48,149653.0,32.3288,32.3376,32.2669,32.2757,149653.0
2022-03-03 15:35:00,36.48,36.5,36.37,36.48,206931.0,32.2757,32.2934,32.1784,32.2757,206931.0
2022-03-03 15:40:00,36.48,36.51,36.39,36.4,315695.0,32.2757,32.3022,32.1961,32.2049,315695.0
2022-03-03 15:45:00,36.4,36.47,36.36,36.45,452814.0,32.2049,32.2669,32.1695,32.2492,452814.0
2022-03-03 15:50:00,36.46,36.58,36.39,36.52,572714.0,32.258,32.3642,32.1961,32.3111,572714.0
2022-03-03 15:55:00,36.52,36.72,36.47,36.66,1580046.0,32.3111,32.488,32.2669,32.435,1580046.0
2022-03-04 09:30:00,36.32,36.33,36.14,36.29,295459.0,32.1341,32.143,31.9749,32.1076,295459.0
2022-03-04 09:35:00,36.29,36.5,36.25,36.29,185306.0,32.1076,32.2934,32.0722,32.1076,185306.0
2022-03-04 09:40:00,36.3,36.34,36.14,36.2,158871.0,32.1164,32.1518,31.9749,32.028,158871.0
2022-03-04 09:45:00,36.21,36.27,36.03,36.04,144467.0,32.0368,32.0899,31.8776,31.8864,144467.0
2022-03-04 09:50:00,36.04,36.23,36.01,36.19,128370.0,31.8864,32.0545,31.8599,32.0191,128370.0
2022-03-04 09:55:00,36.18,36.38,36.1,36.32,121561.0,32.0103,32.1872,31.9395,32.1341,121561.0
2022-03-04 10:00:00,36.33,36.36,36.22,36.22,62563.0,32.143,32.1695,32.0457,32.0457,62563.0
2022-03-04 10:05:00,36.23,36.24,36.02,36.07,82954.0,32.0545,32.0634,31.8687,31.913,82954.0
2022-03-04 10:10:00,36.07,36.1,35.82,35.84,125060.0,31.913,31.9395,31.6918,31.7095,125060.0
2022-03-04 10:15:00,35.84,35.9,35.71,35.8,172843.0,31.7095,31.7625,31.5944,31.6741,172843.0
2022-03-04 10:20:00,35.79,35.86,35.76,35.78,103034.0,31.6652,31.7272,31.6387,31.6564,103034.0
2022-03-04 10:25:00,35.76,35.83,35.71,35.83,110180.0,31.6387,31.7006,31.5944,31.7006,110180.0
2022-03-04 10:30:00,35.83,35.83,35.68,35.72,111558.0,31.7006,31.7006,31.5679,31.6033,111558.0
2022-03-04 10:35:00,35.73,35.88,35.73,35.8,102726.0,31.6121,31.7448,31.6121,31.6741,102726.0
2022-03-04 10:40:00,35.79,35.81,35.7,35.74,136533.0,31.6652,31.6829,31.5856,31.621,136533.0
2022-03-04 10:45:00,35.73,35.81,35.62,35.71,156375.0,31.6121,31.6829,31.5148,31.5944,156375.0
2022-03-04 10:50:00,35.71,35.76,35.7,35.73,57839.0,31.5944,31.6387,31.5856,31.6121,57839.0
2022-03-04 10:55:00,35.73,35.74,35.63,35.66,66540.0,31.6121,31.621,31.5237,31.5502,66540.0
2022-03-04 11:00:00,35.66,35.77,35.63,35.75,174943.0,31.5502,31.6475,31.5237,31.6298,174943.0
2022-03-04 11:05:00,35.75,35.79,35.71,35.75,106997.0,31.6298,31.6652,31.5944,31.6298,106997.0
2022-03-04 11:10:00,35.75,35.76,35.65,35.69,77480.0,31.6298,31.6387,31.5414,31.5767,77480.0
2022-03-04 11:15:00,35.69,35.82,35.67,35.79,106263.0,31.5767,31.6918,31.5591,31.6652,106263.0
2022-03-04 11:20:00,35.79,35.85,35.67,35.84,184351.0,31.6652,31.7183,31.5591,31.7095,184351.0
2022-03-04 11:25:00,35.83,35.87,35.81,35.84,153891.0,31.7006,31.736,31.6829,31.7095,153891.0
2022-03-04 11:30:00,35.83,35.86,35.76,35.81,186052.0,31.7006,31.7272,31.6387,31.6829,186052.0
2022-03-04 11:35:00,35.81,35.93,35.71,35.93,110622.0,31.6829,31.7891,31.5944,31.7891,110622.0
2022-03-04 11:40:00,35.92,35.94,35.85,35.86,79959.0,31.7802,31.7979,31.7183,31.7272,79959.0
2022-03-04 11:45:00,35.86,35.92,35.82,35.9,99780.0,31.7272,31.7802,31.6918,31.7625,99780.0
2022-03-04 11:50:00,35.9,35.91,35.8,35.8,89494.0,31.7625,31.7714,31.6741,31.6741,89494.0
2022-03-04 11:55:00,35.81,35.82,35.76,35.8,62712.0,31.6829,31.6918,31.6387,31.6741,62712.0
2022-03-04 12:00:00,35.8,35.8,35.65,35.69,62288.0,31.6741,31.6741,31.5414,31.5767,62288.0
2022-03-04 12:05:00,35.68,35.86,35.68,35.85,153364.0,31.5679,31.7272,31.5679,31.7183,153364.0
2022-03-04 12:10:00,35.85,36.06,35.85,36.02,274445.0,31.7183,31.9041,31.7183,31.8687,274445.0
2022-03-04 12:15:00,36.02,36.13,36.01,36.09,192205.0,31.8687,31.966,31.8599,31.9306,192205.0
2022-03-04 12:20:00,36.09,36.12,36.0,36.02,145795.0,31.9306,31.9572,31.851,31.8687,145795.0
2022-03-04 12:25:00,36.02,36.17,36.02,36.15,77465.0,31.8687,32.0014,31.8687,31.9837,77465.0
2022-03-04 12:30:00,36.15,36.15,36.09,36.11,54854.0,31.9837,31.9837,31.9306,31.9483,54854.0
2022-03-04 12:35:00,36.11,36.24,36.1,36.23,112322.0,31.9483,32.0634,31.9395,32.0545,112322.0
2022-03-04 12:40:00,36.24,36.26,36.15,36.18,95716.0,32.0634,32.0811,31.9837,32.0103,95716.0
2022-03-04 12:45:00,36.17,36.21,36.09,36.19,51549.0,32.0014,32.0368,31.9306,32.0191,51549.0
2022-03-04 12:50:00,36.18,36.3,36.16,36.27,138009.0,32.0103,32.1164,31.9926,32.0899,138009.0
2022-03-04 12:55:00,36.27,36.37,36.27,36.32,154582.0,32.0899,32.1784,32.0899,32.1341,154582.0
2022-03-04 13:00:00,36.33,36.51,36.33,36.5,196609.0,32.143,32.3022,32.143,32.2934,196609.0
2022-03-04 13:05:00,36.5,36.51,36.46,36.48,163921.0,32.2934,32.3022,32.258,32.2757,163921.0
2022-03-04 13:10:00,36.48,36.49,36.38,36.39,71890.0,32.2757,32.2845,32.1872,32.1961,71890.0
2022-03-04 13:15:00,36.4,36.45,36.34,36.36,81613.0,32.2049,32.2492,32.1518,32.1695,81613.0
2022-03-04 13:20:00,36.36,36.4,36.31,36.32,83556.0,32.1695,32.2049,32.1253,32.1341,83556.0
2022-03-04 13:25:00,36.33,36.36,36.27,36.27,45020.0,32.143,32.1695,32.0899,32.0899,45020.0
2022-03-04 13:30:00,36.27,36.32,36.27,36.3,66661.0,32.0899,32.1341,32.0899,32.1164,66661.0
2022-03-04 13:35:00,36.3,36.36,36.27,36.34,81513.0,32.1164,32.1695,32.0899,32.1518,81513.0
2022-03-04 13:40:00,36.34,36.35,36.16,36.19,109349.0,32.1518,32.1607,31.9926,32.0191,109349.0
2022-03-04 13:45:00,36.18,36.19,36.12,36.16,56794.0,32.0103,32.0191,31.9572,31.9926,56794.0
2022-03-04 13:50:00,36.17,36.21,36.15,36.15,71554.0,32.0014,32.0368,31.9837,31.9837,71554.0
2022-03-04 13:55:00,36.15,36.16,36.01,36.12,174736.0,31.9837,31.9926,31.8599,31.9572,174736.0
2022-03-04 14:00:00,36.12,36.18,36.04,36.09,81106.0,31.9572,32.0103,31.8864,31.9306,81106.0
2022-03-04 14:05:00,36.1,36.13,36.05,36.1,97662.0,31.9395,31.966,31.8953,31.9395,97662.0
2022-03-04 14:10:00,36.1,36.11,35.99,36.01,210719.0,31.9395,31.9483,31.8422,31.8599,210719.0
2022-03-04 14:15:00,36.01,36.05,35.98,36.03,55830.0,31.8599,31.8953,31.8333,31.8776,55830.0
2022-03-04 14:20:00,36.03,36.2,36.02,36.2,111292.0,31.8776,32.028,31.8687,32.028,111292.0
2022-03-04 14:25:00,36.2,36.23,36.15,36.18,110610.0,32.028,32.0545,31.9837,32.0103,110610.0
2022-03-04 14:30:00,36.18,36.25,36.13,36.2,83598.0,32.0103,32.0722,31.966,32.028,83598.0
2022-03-04 14:35:00,36.21,36.23,36.11,36.16,69516.0,32.0368,32.0545,31.9483,31.9926,69516.0
2022-03-04 14:40:00,36.16,36.18,36.08,36.11,62723.0,31.9926,32.0103,31.9218,31.9483,62723.0
2022-03-04 14:45:00,36.1,36.13,36.04,36.05,60931.0,31.9395,31.966,31.8864,31.8953,60931.0
2022-03-04 14:50:00,36.06,36.13,36.03,36.1,96431.0,31.9041,31.966,31.8776,31.9395,96431.0
2022-03-04 14:55:00,36.1,36.16,35.98,36.0,86456.0,31.9395,31.9926,31.8333,31.851,86456.0
2022-03-04 15:00:00,35.99,36.19,35.99,36.15,143426.0,31.8422,32.0191,31.8422,31.9837,143426.0
2022-03-04 15:05:00,36.15,36.21,36.13,36.18,108680.0,31.9837,32.0368,31.966,32.0103,108680.0
2022-03-04 15:10:00,36.18,36.23,36.13,36.14,115129.0,32.0103,32.0545,31.966,31.9749,115129.0
2022-03-04 15:15:00,36.14,36.28,36.14,36.2,155981.0,31.9749,32.0987,31.9749,32.028,155981.0
2022-03-04 15:20:00,36.2,36.23,36.13,36.22,114130.0,32.028,32.0545,31.966,32.0457,114130.0
2022-03-04 15:25:00,36.21,36.35,36.2,36.3,351204.0,32.0368,32.1607,32.028,32.1164,351204.0
2022-03-04 15:30:00,36.3,36.31,36.16,36.19,210233.0,32.1164,32.1253,31.9926,32.0191,210233.0
2022-03-04 15:35:00,36.2,36.24,36.09,36.19,221595.0,32.028,32.0634,31.9306,32.0191,221595.0
2022-03-04 15:40:00,36.19,36.25,36.12,36.19,343284.0,32.0191,32.0722,31.9572,32.0191,343284.0
2022-03-04 15:45:00,36.18,36.22,36.11,36.13,381608.0,32.0103,32.0457,31.9483,31.966,381608.0
2022-03-04 15:50:00,36.13,36.35,36.1,36.34,490175.0,31.966,32.1607,31.9395,32.1518,490175.0
2022-03-04 15:55:00,36.34,36.41,36.31,36.34,1201822.0,32.1518,32.2138,32.1253,32.1518,1201822.0
2022-03-07 09:30:00,36.05,36.18,35.77,35.87,397302.0,31.8953,32.0103,31.6475,31.736,397302.0
2022-03-07 09:35:00,35.87,35.93,35.74,35.78,207189.0,31.736,31.7891,31.621,31.6564,207189.0
2022-03-07 09:40:00,35.79,35.88,35.4,35.55,290518.0,31.6652,31.7448,31.3202,31.4529,290518.0
2022-03-07 09:45:00,35.55,35.68,35.37,35.43,155671.0,31.4529,31.5679,31.2936,31.3467,155671.0
2022-03-07 09:50:00,35.44,35.6,35.41,35.59,179821.0,31.3556,31.4971,31.329,31.4883,179821.0
2022-03-07 09:55:00,35.59,35.73,35.58,35.62,133081.0,31.4883,31.6121,31.4794,31.5148,133081.0
2022-03-07 10:00:00,35.59,35.71,35.54,35.71,140429.0,31.4883,31.5944,31.444,31.5944,140429.0
2022-03-07 10:05:00,35.71,35.8,35.68,35.74,135311.0,31.5944,31.6741,31.5679,31.621,135311.0
2022-03-07 10:10:00,35.73,35.76,35.51,35.54,113688.0,31.6121,31.6387,31.4175,31.444,113688.0
2022-03-07 10:15:00,35.54,35.6,35.52,35.53,91839.0,31.444,31.4971,31.4263,31.4352,91839.0
2022-03-07 10:20:00,35.54,35.71,35.53,35.55,126776.0,31.444,31.5944,31.4352,31.4529,126776.0
2022-03-07 10:25:00,35.55,35.65,35.51,35.52,138366.0,31.4529,31.5414,31.4175,31.4263,138366.0
2022-03-07 10:30:00,35.52,35.61,35.48,35.56,239485.0,31.4263,31.506,31.3909,31.4617,239485.0
2022-03-07 10:35:00,35.56,35.66,35.55,35.56,169663.0,31.4617,31.5502,31.4529,31.4617,169663.0
2022-03-07 10:40:00,35.55,35.66,35.54,35.59,102477.0,31.4529,31.5502,31.444,31.4883,102477.0
2022-03-07 10:45:00,35.59,35.65,35.54,35.59,146057.0,31.4883,31.5414,31.444,31.4883,146057.0
2022-03-07 10:50:00,35.58,35.67,35.47,35.48,170354.0,31.4794,31.5591,31.3821,31.3909,170354.0
2022-03-07 10:55:00,35.48,35.64,35.48,35.59,228358.0,31.3909,31.5325,31.3909,31.4883,228358.0
2022-03-07 11:00:00,35.58,35.6,35.51,35.58,99102.0,31.4794,31.4971,31.4175,31.4794,99102.0
2022-03-07 11:05:00,35.56,35.72,35.56,35.69,152592.0,31.4617,31.6033,31.4617,31.5767,152592.0
2022-03-07 11:10:00,35.69,35.72,35.63,35.65,99050.0,31.5767,31.6033,31.5237,31.5414,99050.0
2022-03-07 11:15:00,35.64,35.78,35.64,35.73,127140.0,31.5325,31.6564,31.5325,31.6121,127140.0
2022-03-07 11:20:00,35.73,35.81,35.72,35.77,133221.0,31.6121,31.6829,31.6033,31.6475,133221.0
2022-03-07 11:25:00,35.77,35.85,35.76,35.82,113653.0,31.6475,31.7183,31.6387,31.6918,113653.0
2022-03-07 11:30:00,35.82,35.85,35.75,35.83,133701.0,31.6918,31.7183,31.6298,31.7006,133701.0
2022-03-07 11:35:00,35.82,35.82,35.74,35.76,86418.0,31.6918,31.6918,31.621,31.6387,86418.0
2022-03-07 11:40:00,35.76,35.77,35.7,35.74,120420.0,31.6387,31.6475,31.5856,31.621,120420.0
2022-03-07 11:45:00,35.73,35.87,35.69,35.78,104083.0,31.6121,31.736,31.5767,31.6564,104083.0
2022-03-07 11:50:00,35.77,35.78,35.64,35.65,89127.0,31.6475,31.6564,31.5325,31.5414,89127.0
2022-03-07 11:55:00,35.65,35.65,35.46,35.47,132926.0,31.5414,31.5414,31.3733,31.3821,132926.0
2022-03-07 12:00:00,35.48,35.5,35.39,35.41,119937.0,31.3909,31.4086,31.3113,31.329,119937.0
2022-03-07 12:05:00,35.41,35.44,35.35,35.36,161764.0,31.329,31.3556,31.2759,31.2848,161764.0
2022-03-07 12:10:00,35.37,35.37,35.2,35.27,196166.0,31.2936,31.2936,31.1432,31.2052,196166.0
2022-03-07 12:15:00,35.26,35.36,35.21,35.22,175913.0,31.1963,31.2848,31.1521,31.1609,175913.0
2022-03-07 12:20:00,35.22,35.25,35.12,35.16,148252.0,31.1609,31.1875,31.0724,31.1078,148252.0
2022-03-07 12:25:00,35.17,35.29,35.15,35.26,156603.0,31.1167,31.2228,31.099,31.1963,156603.0
2022-03-07 12:30:00,35.25,35.3,35.23,35.28,124871.0,31.1875,31.2317,31.1698,31.214,124871.0
2022-03-07 12:35:00,35.28,35.37,35.25,35.34,202027.0,31.214,31.2936,31.1875,31.2671,202027.0
2022-03-07 12:40:00,35.35,35.46,35.34,35.4,180700.0,31.2759,31.3733,31.2671,31.3202,180700.0
2022-03-07 12:45:00,35.41,35.49,35.39,35.45,178893.0,31.329,31.3998,31.3113,31.3644,178893.0
2022-03-07 12:50:00,35.45,35.54,35.38,35.44,208197.0,31.3644,31.444,31.3025,31.3556,208197.0
2022-03-07 12:55:00,35.44,35.46,35.37,35.44,157485.0,31.3556,31.3733,31.2936,31.3556,157485.0
2022-03-07 13:00:00,35.43,35.54,35.42,35.51,205664.0,31.3467,31.444,31.3379,31.4175,205664.0
2022-03-07 13:05:00,35.51,35.63,35.49,35.57,215938.0,31.4175,31.5237,31.3998,31.4706,215938.0
2022-03-07 13:10:00,35.56,35.57,35.41,35.44,173967.0,31.4617,31.4706,31.329,31.3556,173967.0
2022-03-07 13:15:00,35.44,35.44,35.16,35.18,105652.0,31.3556,31.3556,31.1078,31.1255,105652.0
2022-03-07 13:20:00,35.17,35.23,35.12,35.19,195473.0,31.1167,31.1698,31.0724,31.1344,195473.0
2022-03-07 13:25:00,35.19,35.31,35.18,35.27,133627.0,31.1344,31.2405,31.1255,31.2052,133627.0
2022-03-07 13:30:00,35.27,35.4,35.27,35.33,109520.0,31.2052,31.3202,31.2052,31.2582,109520.0
2022-03-07 13:35:00,35.33,35.49,35.32,35.48,107759.0,31.2582,31.3998,31.2494,31.3909,107759.0
2022-03-07 13:40:00,35.47,35.57,35.43,35.48,219261.0,31.3821,31.4706,31.3467,31.3909,219261.0
2022-03-07 13:45:00,35.47,35.54,35.42,35.46,198194.0,31.3821,31.444,31.3379,31.3733,198194.0
2022-03-07 13:50:00,35.47,35.53,35.44,35.45,81686.0,31.3821,31.4352,31.3556,31.3644,81686.0
2022-03-07 13:55:00,35.45,35.47,35.4,35.43,83994.0,31.3644,31.3821,31.3202,31.3467,83994.0
2022-03-07 14:00:00,35.43,35.47,35.38,35.4,97120.0,31.3467,31.3821,31.3025,31.3202,97120.0
2022-03-07 14:05:00,35.4,35.51,35.38,35.5,137653.0,31.3202,31.4175,31.3025,31.4086,137653.0
2022-03-07 14:10:00,35.49,35.55,35.46,35.5,130343.0,31.3998,31.4529,31.3733,31.4086,130343.0
2022-03-07 14:15:00,35.51,35.56,35.46,35.55,116781.0,31.4175,31.4617,31.3733,31.4529,116781.0
2022-03-07 14:20:00,35.55,35.56,35.41,35.41,132728.0,31.4529,31.4617,31.329,31.329,132728.0
2022-03-07 14:25:00,35.41,35.49,35.41,35.45,115593.0,31.329,31.3998,31.329,31.3644,115593.0
2022-03-07 14:30:00,35.45,35.49,35.39,35.41,91323.0,31.3644,31.3998,31.3113,31.329,91323.0
2022-03-07 14:35:00,35.41,35.47,35.4,35.47,114453.0,31.329,31.3821,31.3202,31.3821,114453.0
2022-03-07 14:40:00,35.47,35.49,35.36,35.41,167927.0,31.3821,31.3998,31.2848,31.329,167927.0
2022-03-07 14:45:00,35.41,35.5,35.38,35.47,98931.0,31.329,31.4086,31.3025,31.3821,98931.0
2022-03-07 14:50:00,35.47,35.5,35.38,35.4,92145.0,31.3821,31.4086,31.3025,31.3202,92145.0
2022-03-07 14:55:00,35.4,35.51,35.4,35.45,148392.0,31.3202,31.4175,31.3202,31.3644,148392.0
2022-03-07 15:00:00,35.45,35.51,35.41,35.5,99507.0,31.3644,31.4175,31.329,31.4086,99507.0
2022-03-07 15:05:00,35.51,35.54,35.47,35.53,164004.0,31.4175,31.444,31.3821,31.4352,164004.0
2022-03-07 15:10:00,35.52,35.55,35.46,35.53,193678.0,31.4263,31.4529,31.3733,31.4352,193678.0
2022-03-07 15:15:00,35.52,35.56,35.5,35.55,186809.0,31.4263,31.4617,31.4086,31.4529,186809.0
2022-03-07 15:20:00,35.55,35.65,35.55,35.63,154582.0,31.4529,31.5414,31.4529,31.5237,154582.0
2022-03-07 15:25:00,35.63,35.72,35.62,35.67,305028.0,31.5237,31.6033,31.5148,31.5591,305028.0
2022-03-07 15:30:00,35.67,35.74,35.6,35.67,442603.0,31.5591,31.621,31.4971,31.5591,442603.0
2022-03-07 15:35:00,35.66,35.7,35.61,35.65,314400.0,31.5502,31.5856,31.506,31.5414,314400.0
2022-03-07 15:40:00,35.65,35.72,35.6,35.69,295146.0,31.5414,31.6033,31.4971,31.5767,295146.0
2022-03-07 15:45:00,35.69,35.69,35.6,35.65,407362.0,31.5767,31.5767,31.4971,31.5414,407362.0
2022-03-07 15:50:00,35.65,35.69,35.56,35.57,572726.0,31.5414,31.5767,31.4617,31.4706,572726.0
2022-03-07 15:55:00,35.56,35.7,35.56,35.66,1432123.0,31.4617,31.5856,31.4617,31.5502,1432123.0
2022-03-08 09:30:00,35.55,35.74,35.45,35.68,693986.0,31.6736,31.8429,31.5845,31.7894,693986.0
2022-03-08 09:35:00,35.68,35.94,35.68,35.79,222750.0,31.7894,32.021,31.7894,31.8874,222750.0
2022-03-08 09:40:00,35.78,35.79,35.58,35.64,533427.0,31.8785,31.8874,31.7003,31.7538,533427.0
2022-03-08 09:45:00,35.64,35.89,35.52,35.84,456452.0,31.7538,31.9765,31.6468,31.932,456452.0
2022-03-08 09:50:00,35.83,36.07,35.76,35.98,513770.0,31.923,32.1369,31.8607,32.0567,513770.0
2022-03-08 09:55:00,35.98,36.09,35.87,35.89,304482.0,32.0567,32.1547,31.9587,31.9765,304482.0
2022-03-08 10:00:00,35.89,35.89,35.32,35.33,400638.0,31.9765,31.9765,31.4687,31.4776,400638.0
2022-03-08 10:05:00,35.34,35.51,35.3,35.48,415483.0,31.4865,31.6379,31.4508,31.6112,415483.0
2022-03-08 10:10:00,35.48,35.62,35.48,35.59,224855.0,31.6112,31.7359,31.6112,31.7092,224855.0
2022-03-08 10:15:00,35.59,35.73,35.5,35.71,342545.0,31.7092,31.8339,31.629,31.8161,342545.0
2022-03-08 10:20:00,35.7,35.8,35.57,35.58,167035.0,31.8072,31.8963,31.6914,31.7003,167035.0
2022-03-08 10:25:00,35.56,35.57,35.4,35.41,241527.0,31.6825,31.6914,31.5399,31.5488,241527.0
2022-03-08 10:30:00,35.42,35.54,35.32,35.37,580284.0,31.5577,31.6647,31.4687,31.5132,580284.0
2022-03-08 10:35:00,35.38,35.48,35.33,35.4,176304.0,31.5221,31.6112,31.4776,31.5399,176304.0
2022-03-08 10:40:00,35.4,35.55,35.37,35.55,232953.0,31.5399,31.6736,31.5132,31.6736,232953.0
2022-03-08 10:45:00,35.55,35.55,35.42,35.47,130311.0,31.6736,31.6736,31.5577,31.6023,130311.0
2022-03-08 10:50:00,35.46,35.74,35.43,35.72,236744.0,31.5934,31.8429,31.5667,31.825,236744.0
2022-03-08 10:55:00,35.71,35.94,35.7,35.92,443975.0,31.8161,32.021,31.8072,32.0032,443975.0
2022-03-08 11:00:00,35.93,35.94,35.78,35.91,206010.0,32.0121,32.021,31.8785,31.9943,206010.0
2022-03-08 11:05:00,35.91,35.91,35.65,35.7,225568.0,31.9943,31.9943,31.7627,31.8072,225568.0
2022-03-08 11:10:00,35.71,35.82,35.71,35.82,268847.0,31.8161,31.9141,31.8161,31.9141,268847.0
2022-03-08 11:15:00,35.83,35.87,35.75,35.82,288884.0,31.923,31.9587,31.8518,31.9141,288884.0
2022-03-08 11:20:00,35.81,35.82,35.72,35.73,130680.0,31.9052,31.9141,31.825,31.8339,130680.0
2022-03-08 11:25:00,35.72,35.76,35.6,35.68,250160.0,31.825,31.8607,31.7181,31.7894,250160.0
2022-03-08 11:30:00,35.67,35.7,35.5,35.58,288704.0,31.7805,31.8072,31.629,31.7003,288704.0
2022-03-08 11:35:00,35.58,35.64,35.52,35.57,278157.0,31.7003,31.7538,31.6468,31.6914,278157.0
2022-03-08 11:40:00,35.57,35.63,35.49,35.63,220220.0,31.6914,31.7448,31.6201,31.7448,220220.0
2022-03-08 11:45:00,35.63,35.89,35.62,35.85,363580.0,31.7448,31.9765,31.7359,31.9409,363580.0
2022-03-08 11:50:00,35.86,35.87,35.79,35.82,109098.0,31.9498,31.9587,31.8874,31.9141,109098.0
2022-03-08 11:55:00,35.83,35.92,35.82,35.89,256782.0,31.923,32.0032,31.9141,31.9765,256782.0
2022-03-08 12:00:00,35.9,35.97,35.83,35.95,232411.0,31.9854,32.0478,31.923,32.03,232411.0
2022-03-08 12:05:00,35.95,36.11,35.93,36.08,144946.0,32.03,32.1725,32.0121,32.1458,144946.0
2022-03-08 12:10:00,36.08,36.27,36.06,36.26,191093.0,32.1458,32.3151,32.128,32.3062,191093.0
2022-03-08 12:15:00,36.26,36.43,36.2,36.41,261397.0,32.3062,32.4576,32.2527,32.4398,261397.0
2022-03-08 12:20:00,36.41,36.42,36.16,36.2,219792.0,32.4398,32.4487,32.2171,32.2527,219792.0
2022-03-08 12:25:00,36.19,36.47,36.12,36.44,150411.0,32.2438,32.4933,32.1814,32.4665,150411.0
2022-03-08 12:30:00,36.44,36.47,36.35,36.38,168758.0,32.4665,32.4933,32.3863,32.4131,168758.0
2022-03-08 12:35:00,36.38,36.41,36.29,36.39,210958.0,32.4131,32.4398,32.3329,32.422,210958.0
2022-03-08 12:40:00,36.39,36.51,36.32,36.45,260500.0,32.422,32.5289,32.3596,32.4754,260500.0
2022-03-08 12:45:00,36.45,36.45,36.19,36.22,274097.0,32.4754,32.4754,32.2438,32.2705,274097.0
2022-03-08 12:50:00,36.22,36.44,36.1,36.43,365192.0,32.2705,32.4665,32.1636,32.4576,365192.0
2022-03-08 12:55:00,36.43,36.45,36.29,36.32,173899.0,32.4576,32.4754,32.3329,32.3596,173899.0
2022-03-08 13:00:00,36.33,36.49,36.3,36.48,242367.0,32.3685,32.5111,32.3418,32.5022,242367.0
2022-03-08 13:05:00,36.49,36.59,36.45,36.59,163649.0,32.5111,32.6002,32.4754,32.6002,163649.0
2022-03-08 13:10:00,36.58,36.61,36.43,36.47,174141.0,32.5913,32.618,32.4576,32.4933,174141.0
2022-03-08 13:15:00,36.47,36.53,36.4,36.47,167321.0,32.4933,32.5467,32.4309,32.4933,167321.0
2022-03-08 13:20:00,36.47,36.47,36.22,36.23,133465.0,32.4933,32.4933,32.2705,32.2794,133465.0
2022-03-08 13:25:00,36.23,36.24,36.12,36.15,128425.0,32.2794,32.2883,32.1814,32.2081,128425.0
2022-03-08 13:30:00,36.15,36.16,35.93,36.01,106489.0,32.2081,32.2171,32.0121,32.0834,106489.0
2022-03-08 13:35:00,36.02,36.09,35.99,36.0,115628.0,32.0923,32.1547,32.0656,32.0745,115628.0
2022-03-08 13:40:00,36.0,36.02,35.84,35.97,134182.0,32.0745,32.0923,31.932,32.0478,134182.0
2022-03-08 13:45:00,35.97,35.99,35.85,35.87,91364.0,32.0478,32.0656,31.9409,31.9587,91364.0
2022-03-08 13:50:00,35.87,35.89,35.74,35.75,153302.0,31.9587,31.9765,31.8429,31.8518,153302.0
2022-03-08 13:55:00,35.75,35.8,35.7,35.73,102242.0,31.8518,31.8963,31.8072,31.8339,102242.0
2022-03-08 14:00:00,35.73,35.74,35.55,35.65,192422.0,31.8339,31.8429,31.6736,31.7627,192422.0
2022-03-08 14:05:00,35.64,35.71,35.6,35.62,305611.0,31.7538,31.8161,31.7181,31.7359,305611.0
2022-03-08 14:10:00,35.62,35.63,35.48,35.6,280917.0,31.7359,31.7448,31.6112,31.7181,280917.0
2022-03-08 14:15:00,35.59,35.64,35.54,35.57,166463.0,31.7092,31.7538,31.6647,31.6914,166463.0
2022-03-08 14:20:00,35.58,35.64,35.43,35.62,237988.0,31.7003,31.7538,31.5667,31.7359,237988.0
2022-03-08 14:25:00,35.62,35.76,35.58,35.71,200975.0,31.7359,31.8607,31.7003,31.8161,200975.0
2022-03-08 14:30:00,35.7,35.8,35.67,35.71,286117.0,31.8072,31.8963,31.7805,31.8161,286117.0
2022-03-08 14:35:00,35.71,35.9,35.71,35.88,212752.0,31.8161,31.9854,31.8161,31.9676,212752.0
2022-03-08 14:40:00,35.88,35.94,35.8,35.93,152413.0,31.9676,32.021,31.8963,32.0121,152413.0
2022-03-08 14:45:00,35.93,36.1,35.92,36.08,158995.0,32.0121,32.1636,32.0032,32.1458,158995.0
2022-03-08 14:50:00,36.07,36.1,35.99,36.01,176672.0,32.1369,32.1636,32.0656,32.0834,176672.0
2022-03-08 14:55:00,36.01,36.05,35.92,35.98,124424.0,32.0834,32.1191,32.0032,32.0567,124424.0
2022-03-08 15:00:00,35.98,36.23,35.96,36.21,215563.0,32.0567,32.2794,32.0389,32.2616,215563.0
2022-03-08 15:05:00,36.2,36.22,36.11,36.13,131048.0,32.2527,32.2705,32.1725,32.1903,131048.0
2022-03-08 15:10:00,36.14,36.17,35.96,36.05,153999.0,32.1992,32.226,32.0389,32.1191,153999.0
2022-03-08 15:15:00,36.05,36.08,35.99,36.02,142316.0,32.1191,32.1458,32.0656,32.0923,142316.0
2022-03-08 15:20:00,36.02,36.03,35.91,36.02,152164.0,32.0923,32.1012,31.9943,32.0923,152164.0
2022-03-08 15:25:00,36.02,36.02,35.79,35.82,151113.0,32.0923,32.0923,31.8874,31.9141,151113.0
2022-03-08 15:30:00,35.82,35.86,35.71,35.75,214480.0,31.9141,31.9498,31.8161,31.8518,214480.0
2022-03-08 15:35:00,35.74,35.85,35.71,35.81,247223.0,31.8429,31.9409,31.8161,31.9052,247223.0
2022-03-08 15:40:00,35.8,35.86,35.66,35.68,413583.0,31.8963,31.9498,31.7716,31.7894,413583.0
2022-03-08 15:45:00,35.68,35.77,35.65,35.66,543356.0,31.7894,31.8696,31.7627,31.7716,543356.0
2022-03-08 15:50:00,35.65,35.91,35.64,35.78,521086.0,31.7627,31.9943,31.7538,31.8785,521086.0
2022-03-08 15:55:00,35.77,35.78,35.59,35.65,1153266.0,31.8696,31.8785,31.7092,31.7627,1153266.0
2022-03-09 09:30:00,36.4,36.6,36.16,36.23,429571.0,32.4309,32.6091,32.2171,32.2794,429571.0
2022-03-09 09:35:00,36.25,36.29,35.75,35.78,392211.0,32.2972,32.3329,31.8518,31.8785,392211.0
2022-03-09 09:40:00,35.8,36.28,35.75,36.17,182770.0,31.8963,32.324,31.8518,32.226,182770.0
2022-03-09 09:45:00,36.18,36.41,36.18,36.32,237962.0,32.2349,32.4398,32.2349,32.3596,237962.0
2022-03-09 09:50:00,36.32,36.33,35.86,35.92,209186.0,32.3596,32.3685,31.9498,32.0032,209186.0
2022-03-09 09:55:00,35.92,36.0,35.71,35.79,260486.0,32.0032,32.0745,31.8161,31.8874,260486.0
2022-03-09 10:00:00,35.8,35.89,35.59,35.85,373797.0,31.8963,31.9765,31.7092,31.9409,373797.0
2022-03-09 10:05:00,35.85,35.86,35.76,35.77,230600.0,31.9409,31.9498,31.8607,31.8696,230600.0
2022-03-09 10:10:00,35.77,35.9,35.77,35.87,129896.0,31.8696,31.9854,31.8696,31.9587,129896.0
2022-03-09 10:15:00,35.87,36.08,35.83,35.98,219506.0,31.9587,32.1458,31.923,32.0567,219506.0
2022-03-09 10:20:00,35.98,36.02,35.88,35.92,129439.0,32.0567,32.0923,31.9676,32.0032,129439.0
2022-03-09 10:25:00,35.92,35.98,35.79,35.89,154124.0,32.0032,32.0567,31.8874,31.9765,154124.0
2022-03-09 10:30:00,35.89,35.91,35.74,35.77,261028.0,31.9765,31.9943,31.8429,31.8696,261028.0
2022-03-09 10:35:00,35.77,35.79,35.69,35.77,183177.0,31.8696,31.8874,31.7983,31.8696,183177.0
2022-03-09 10:40:00,35.77,35.89,35.73,35.8,189792.0,31.8696,31.9765,31.8339,31.8963,189792.0
2022-03-09 10:45:00,35.8,35.89,35.79,35.88,162110.0,31.8963,31.9765,31.8874,31.9676,162110.0
2022-03-09 10:50:00,35.88,35.94,35.84,35.9,132894.0,31.9676,32.021,31.932,31.9854,132894.0
2022-03-09 10:55:00,35.9,35.99,35.89,35.95,107936.0,31.9854,32.0656,31.9765,32.03,107936.0
2022-03-09 11:00:00,35.95,35.97,35.84,35.87,103472.0,32.03,32.0478,31.932,31.9587,103472.0
2022-03-09 11:05:00,35.87,35.97,35.87,35.9,97342.0,31.9587,32.0478,31.9587,31.9854,97342.0
2022-03-09 11:10:00,35.9,35.91,35.78,35.8,96927.0,31.9854,31.9943,31.8785,31.8963,96927.0
2022-03-09 11:15:00,35.79,35.82,35.74,35.8,109567.0,31.8874,31.9141,31.8429,31.8963,109567.0
2022-03-09 11:20:00,35.8,35.9,35.78,35.89,104014.0,31.8963,31.9854,31.8785,31.9765,104014.0
2022-03-09 11:25:00,35.89,35.9,35.82,35.84,119081.0,31.9765,31.9854,31.9141,31.932,119081.0
2022-03-09 11:30:00,35.84,36.02,35.83,36.02,105293.0,31.932,32.0923,31.923,32.0923,105293.0
2022-03-09 11:35:00,36.04,36.1,36.01,36.06,130142.0,32.1101,32.1636,32.0834,32.128,130142.0
2022-03-09 11:40:00,36.06,36.14,36.05,36.07,142048.0,32.128,32.1992,32.1191,32.1369,142048.0
2022-03-09 11:45:00,36.07,36.17,36.06,36.16,118163.0,32.1369,32.226,32.128,32.2171,118163.0
2022-03-09 11:50:00,36.16,36.16,36.08,36.12,97855.0,32.2171,32.2171,32.1458,32.1814,97855.0
2022-03-09 11:55:00,36.12,36.2,36.09,36.19,106556.0,32.1814,32.2527,32.1547,32.2438,106556.0
2022-03-09 12:00:00,36.19,36.2,36.15,36.16,111394.0,32.2438,32.2527,32.2081,32.2171,111394.0
2022-03-09 12:05:00,36.16,36.23,36.15,36.19,88659.0,32.2171,32.2794,32.2081,32.2438,88659.0
2022-03-09 12:10:00,36.19,36.24,36.15,36.23,95021.0,32.2438,32.2883,32.2081,32.2794,95021.0
2022-03-09 12:15:00,36.23,36.24,36.17,36.19,77428.0,32.2794,32.2883,32.226,32.2438,77428.0
2022-03-09 12:20:00,36.19,36.25,36.12,36.2,141181.0,32.2438,32.2972,32.1814,32.2527,141181.0
2022-03-09 12:25:00,36.2,36.2,36.12,36.18,82413.0,32.2527,32.2527,32.1814,32.2349,82413.0
2022-03-09 12:30:00,36.18,36.31,36.16,36.29,133650.0,32.2349,32.3507,32.2171,32.3329,133650.0
2022-03-09 12:35:00,36.29,36.42,36.28,36.3,295242.0,32.3329,32.4487,32.324,32.3418,295242.0
2022-03-09 12:40:00,36.31,36.37,36.31,36.36,81414.0,32.3507,32.4042,32.3507,32.3952,81414.0
2022-03-09 12:45:00,36.35,36.37,36.28,36.36,108259.0,32.3863,32.4042,32.324,32.3952,108259.0
2022-03-09 12:50:00,36.37,36.39,36.28,36.3,153608.0,32.4042,32.422,32.324,32.3418,153608.0
2022-03-09 12:55:00,36.31,36.42,36.29,36.42,84557.0,32.3507,32.4487,32.3329,32.4487,84557.0
2022-03-09 13:00:00,36.41,36.46,36.34,36.34,104122.0,32.4398,32.4843,32.3774,32.3774,104122.0
2022-03-09 13:05:00,36.34,36.38,36.28,36.3,88271.0,32.3774,32.4131,32.324,32.3418,88271.0
2022-03-09 13:10:00,36.29,36.38,36.28,36.34,98488.0,32.3329,32.4131,32.324,32.3774,98488.0
2022-03-09 13:15:00,36.34,36.38,36.27,36.3,83969.0,32.3774,32.4131,32.3151,32.3418,83969.0
2022-03-09 13:20:00,36.3,36.35,36.28,36.35,91458.0,32.3418,32.3863,32.324,32.3863,91458.0
2022-03-09 13:25:00,36.36,36.38,36.29,36.35,145664.0,32.3952,32.4131,32.3329,32.3863,145664.0
2022-03-09 13:30:00,36.35,36.38,36.24,36.25,88477.0,32.3863,32.4131,32.2883,32.2972,88477.0
2022-03-09 13:35:00,36.25,36.33,36.24,36.32,77332.0,32.2972,32.3685,32.2883,32.3596,77332.0
2022-03-09 13:40:00,36.32,36.37,36.28,36.3,94070.0,32.3596,32.4042,32.324,32.3418,94070.0
2022-03-09 13:45:00,36.3,36.3,36.18,36.21,83326.0,32.3418,32.3418,32.2349,32.2616,83326.0
2022-03-09 13:50:00,36.2,36.27,36.17,36.19,85664.0,32.2527,32.3151,32.226,32.2438,85664.0
2022-03-09 13:55:00,36.2,36.22,36.15,36.2,77381.0,32.2527,32.2705,32.2081,32.2527,77381.0
2022-03-09 14:00:00,36.2,36.27,36.18,36.25,213647.0,32.2527,32.3151,32.2349,32.2972,213647.0
2022-03-09 14:05:00,36.25,36.27,36.13,36.16,124762.0,32.2972,32.3151,32.1903,32.2171,124762.0
2022-03-09 14:10:00,36.16,36.19,36.1,36.12,100382.0,32.2171,32.2438,32.1636,32.1814,100382.0
2022-03-09 14:15:00,36.12,36.18,36.1,36.18,127363.0,32.1814,32.2349,32.1636,32.2349,127363.0
2022-03-09 14:20:00,36.17,36.26,36.15,36.16,178051.0,32.226,32.3062,32.2081,32.2171,178051.0
2022-03-09 14:25:00,36.16,36.21,36.15,36.19,121299.0,32.2171,32.2616,32.2081,32.2438,121299.0
2022-03-09 14:30:00,36.19,36.28,36.17,36.27,192614.0,32.2438,32.324,32.226,32.3151,192614.0
2022-03-09 14:35:00,36.27,36.3,36.2,36.25,150958.0,32.3151,32.3418,32.2527,32.2972,150958.0
2022-03-09 14:40:00,36.25,36.29,36.19,36.2,152936.0,32.2972,32.3329,32.2438,32.2527,152936.0
2022-03-09 14:45:00,36.21,36.26,36.15,36.16,96586.0,32.2616,32.3062,32.2081,32.2171,96586.0
2022-03-09 14:50:00,36.16,36.23,36.14,36.15,117021.0,32.2171,32.2794,32.1992,32.2081,117021.0
2022-03-09 14:55:00,36.15,36.18,36.1,36.11,109556.0,32.2081,32.2349,32.1636,32.1725,109556.0
2022-03-09 15:00:00,36.11,36.15,36.09,36.15,137780.0,32.1725,32.2081,32.1547,32.2081,137780.0
2022-03-09 15:05:00,36.15,36.24,36.13,36.24,141496.0,32.2081,32.2883,32.1903,32.2883,141496.0
2022-03-09 15:10:00,36.24,36.28,36.18,36.25,203358.0,32.2883,32.324,32.2349,32.2972,203358.0
2022-03-09 15:15:00,36.25,36.28,36.2,36.25,129642.0,32.2972,32.324,32.2527,32.2972,129642.0
2022-03-09 15:20:00,36.26,36.3,36.25,36.25,94437.0,32.3062,32.3418,32.2972,32.2972,94437.0
2022-03-09 15:25:00,36.25,36.27,36.21,36.24,145690.0,32.2972,32.3151,32.2616,32.2883,145690.0
2022-03-09 15:30:00,36.25,36.28,36.2,36.22,219602.0,32.2972,32.324,32.2527,32.2705,219602.0
2022-03-09 15:35:00,36.22,36.23,36.14,36.16,190741.0,32.2705,32.2794,32.1992,32.2171,190741.0
2022-03-09 15:40:00,36.16,36.19,36.09,36.12,266466.0,32.2171,32.2438,32.1547,32.1814,266466.0
2022-03-09 15:45:00,36.12,36.16,36.02,36.04,382315.0,32.1814,32.2171,32.0923,32.1101,382315.0
2022-03-09 15:50:00,36.03,36.1,35.97,36.04,486619.0,32.1012,32.1636,32.0478,32.1101,486619.0
2022-03-09 15:55:00,36.04,36.07,35.91,36.06,1205357.0,32.1101,32.1369,31.9943,32.128,1205357.0
2022-03-10 09:30:00,35.7,35.96,35.57,35.82,284037.0,31.8072,32.0389,31.6914,31.9141,284037.0
2022-03-10 09:35:00,35.8,35.87,35.58,35.66,166059.0,31.8963,31.9587,31.7003,31.7716,166059.0
2022-03-10 09:40:00,35.65,35.72,35.5,35.52,270091.0,31.7627,31.825,31.629,31.6468,270091.0
2022-03-10 09:45:00,35.53,35.56,35.31,35.32,262473.0,31.6558,31.6825,31.4597,31.4687,262473.0
2022-03-10 09:50:00,35.31,35.34,35.09,35.13,480383.0,31.4597,31.4865,31.2637,31.2994,480383.0
2022-03-10 09:55:00,35.12,35.36,35.11,35.34,145766.0,31.2905,31.5043,31.2816,31.4865,145766.0
2022-03-10 10:00:00,35.34,35.36,35.23,35.32,180761.0,31.4865,31.5043,31.3885,31.4687,180761.0
2022-03-10 10:05:00,35.33,35.57,35.32,35.51,240182.0,31.4776,31.6914,31.4687,31.6379,240182.0
2022-03-10 10:10:00,35.5,35.69,35.49,35.6,143579.0,31.629,31.7983,31.6201,31.7181,143579.0
2022-03-10 10:15:00,35.6,35.81,35.6,35.8,264290.0,31.7181,31.9052,31.7181,31.8963,264290.0
2022-03-10 10:20:00,35.8,35.84,35.57,35.59,231686.0,31.8963,31.932,31.6914,31.7092,231686.0
2022-03-10 10:25:00,35.59,35.78,35.59,35.62,207022.0,31.7092,31.8785,31.7092,31.7359,207022.0
2022-03-10 10:30:00,35.61,35.74,35.56,35.59,126764.0,31.727,31.8429,31.6825,31.7092,126764.0
2022-03-10 10:35:00,35.58,35.65,35.52,35.57,127101.0,31.7003,31.7627,31.6468,31.6914,127101.0
2022-03-10 10:40:00,35.56,35.65,35.5,35.51,147860.0,31.6825,31.7627,31.629,31.6379,147860.0
2022-03-10 10:45:00,35.51,35.67,35.5,35.63,104317.0,31.6379,31.7805,31.629,31.7448,104317.0
2022-03-10 10:50:00,35.62,35.62,35.38,35.4,107035.0,31.7359,31.7359,31.5221,31.5399,107035.0
2022-03-10 10:55:00,35.39,35.41,35.28,35.33,275279.0,31.531,31.5488,31.433,31.4776,275279.0
2022-03-10 11:00:00,35.33,35.33,35.18,35.25,216770.0,31.4776,31.4776,31.3439,31.4063,216770.0
2022-03-10 11:05:00,35.24,35.26,35.15,35.23,158042.0,31.3974,31.4152,31.3172,31.3885,158042.0
2022-03-10 11:10:00,35.22,35.25,35.18,35.25,121596.0,31.3796,31.4063,31.3439,31.4063,121596.0
2022-03-10 11:15:00,35.24,35.4,35.22,35.37,143936.0,31.3974,31.5399,31.3796,31.5132,143936.0
2022-03-10 11:20:00,35.35,35.45,35.35,35.45,102680.0,31.4954,31.5845,31.4954,31.5845,102680.0
2022-03-10 11:25:00,35.45,35.47,35.38,35.42,140602.0,31.5845,31.6023,31.5221,31.5577,140602.0
2022-03-10 11:30:00,35.42,35.54,35.37,35.52,205868.0,31.5577,31.6647,31.5132,31.6468,205868.0
2022-03-10 11:35:00,35.52,35.54,35.41,35.5,106023.0,31.6468,31.6647,31.5488,31.629,106023.0
2022-03-10 11:40:00,35.5,35.64,35.5,35.63,122458.0,31.629,31.7538,31.629,31.7448,122458.0
2022-03-10 11:45:00,35.63,35.63,35.51,35.52,103990.0,31.7448,31.7448,31.6379,31.6468,103990.0
2022-03-10 11:50:00,35.51,35.53,35.44,35.5,82711.0,31.6379,31.6558,31.5756,31.629,82711.0
2022-03-10 11:55:00,35.5,35.53,35.49,35.52,59368.0,31.629,31.6558,31.6201,31.6468,59368.0
2022-03-10 12:00:00,35.52,35.59,35.51,35.58,108285.0,31.6468,31.7092,31.6379,31.7003,108285.0
2022-03-10 12:05:00,35.58,35.63,35.57,35.59,87489.0,31.7003,31.7448,31.6914,31.7092,87489.0
2022-03-10 12:10:00,35.6,35.68,35.56,35.66,126600.0,31.7181,31.7894,31.6825,31.7716,126600.0
2022-03-10 12:15:00,35.66,35.74,35.66,35.73,94543.0,31.7716,31.8429,31.7716,31.8339,94543.0
2022-03-10 12:20:00,35.74,35.84,35.72,35.79,85327.0,31.8429,31.932,31.825,31.8874,85327.0
2022-03-10 12:25:00,35.79,35.82,35.77,35.8,86903.0,31.8874,31.9141,31.8696,31.8963,86903.0
2022-03-10 12:30:00,35.79,35.8,35.71,35.73,57998.0,31.8874,31.8963,31.8161,31.8339,57998.0
2022-03-10 12:35:00,35.72,35.73,35.65,35.68,70391.0,31.825,31.8339,31.7627,31.7894,70391.0
2022-03-10 12:40:00,35.68,35.7,35.61,35.64,54625.0,31.7894,31.8072,31.727,31.7538,54625.0
2022-03-10 12:45:00,35.65,35.67,35.63,35.65,58105.0,31.7627,31.7805,31.7448,31.7627,58105.0
2022-03-10 12:50:00,35.65,35.66,35.58,35.62,103633.0,31.7627,31.7716,31.7003,31.7359,103633.0
2022-03-10 12:55:00,35.62,35.66,35.6,35.62,75003.0,31.7359,31.7716,31.7181,31.7359,75003.0
2022-03-10 13:00:00,35.61,35.66,35.58,35.59,69946.0,31.727,31.7716,31.7003,31.7092,69946.0
2022-03-10 13:05:00,35.59,35.67,35.59,35.63,58626.0,31.7092,31.7805,31.7092,31.7448,58626.0
2022-03-10 13:10:00,35.63,35.73,35.62,35.68,74491.0,31.7448,31.8339,31.7359,31.7894,74491.0
2022-03-10 13:15:00,35.68,35.76,35.67,35.75,76748.0,31.7894,31.8607,31.7805,31.8518,76748.0
2022-03-10 13:20:00,35.74,35.76,35.67,35.69,78345.0,31.8429,31.8607,31.7805,31.7983,78345.0
2022-03-10 13:25:00,35.68,35.69,35.63,35.66,73843.0,31.7894,31.7983,31.7448,31.7716,73843.0
2022-03-10 13:30:00,35.65,35.68,35.58,35.63,97351.0,31.7627,31.7894,31.7003,31.7448,97351.0
2022-03-10 13:35:00,35.64,35.67,35.6,35.62,86625.0,31.7538,31.7805,31.7181,31.7359,86625.0
2022-03-10 13:40:00,35.63,35.72,35.62,35.69,92010.0,31.7448,31.825,31.7359,31.7983,92010.0
2022-03-10 13:45:00,35.69,35.81,35.69,35.81,81896.0,31.7983,31.9052,31.7983,31.9052,81896.0
2022-03-10 13:50:00,35.81,35.83,35.74,35.77,74799.0,31.9052,31.923,31.8429,31.8696,74799.0
2022-03-10 13:55:00,35.77,35.78,35.73,35.74,55660.0,31.8696,31.8785,31.8339,31.8429,55660.0
2022-03-10 14:00:00,35.74,35.91,35.71,35.9,117047.0,31.8429,31.9943,31.8161,31.9854,117047.0
2022-03-10 14:05:00,35.9,35.92,35.81,35.81,82298.0,31.9854,32.0032,31.9052,31.9052,82298.0
2022-03-10 14:10:00,35.82,35.83,35.76,35.81,65231.0,31.9141,31.923,31.8607,31.9052,65231.0
2022-03-10 14:15:00,35.81,35.9,35.8,35.85,80569.0,31.9052,31.9854,31.8963,31.9409,80569.0
2022-03-10 14:20:00,35.85,35.89,35.77,35.77,93545.0,31.9409,31.9765,31.8696,31.8696,93545.0
2022-03-10 14:25:00,35.78,35.87,35.78,35.81,102927.0,31.8785,31.9587,31.8785,31.9052,102927.0
2022-03-10 14:30:00,35.82,35.92,35.81,35.85,216072.0,31.9141,32.0032,31.9052,31.9409,216072.0
2022-03-10 14:35:00,35.85,35.89,35.8,35.82,86172.0,31.9409,31.9765,31.8963,31.9141,86172.0
2022-03-10 14:40:00,35.81,35.84,35.78,35.79,108732.0,31.9052,31.932,31.8785,31.8874,108732.0
2022-03-10 14:45:00,35.79,35.92,35.79,35.91,87497.0,31.8874,32.0032,31.8874,31.9943,87497.0
2022-03-10 14:50:00,35.92,35.94,35.89,35.92,122408.0,32.0032,32.021,31.9765,32.0032,122408.0
2022-03-10 14:55:00,35.92,35.99,35.91,35.98,147536.0,32.0032,32.0656,31.9943,32.0567,147536.0
2022-03-10 15:00:00,35.98,35.99,35.95,35.96,192467.0,32.0567,32.0656,32.03,32.0389,192467.0
2022-03-10 15:05:00,35.96,36.01,35.94,36.01,187544.0,32.0389,32.0834,32.021,32.0834,187544.0
2022-03-10 15:10:00,36.0,36.08,35.97,35.98,284783.0,32.0745,32.1458,32.0478,32.0567,284783.0
2022-03-10 15:15:00,35.98,36.03,35.9,35.93,170108.0,32.0567,32.1012,31.9854,32.0121,170108.0
2022-03-10 15:20:00,35.92,35.99,35.88,35.94,197569.0,32.0032,32.0656,31.9676,32.021,197569.0
2022-03-10 15:25:00,35.93,35.93,35.86,35.89,156288.0,32.0121,32.0121,31.9498,31.9765,156288.0
2022-03-10 15:30:00,35.89,35.9,35.83,35.87,213545.0,31.9765,31.9854,31.923,31.9587,213545.0
2022-03-10 15:35:00,35.87,35.9,35.82,35.88,164670.0,31.9587,31.9854,31.9141,31.9676,164670.0
2022-03-10 15:40:00,35.88,35.97,35.84,35.84,278223.0,31.9676,32.0478,31.932,31.932,278223.0
2022-03-10 15:45:00,35.84,35.93,35.8,35.9,264961.0,31.932,32.0121,31.8963,31.9854,264961.0
2022-03-10 15:50:00,35.9,36.13,35.89,36.09,742805.0,31.9854,32.1903,31.9765,32.1547,742805.0
2022-03-10 15:55:00,36.09,36.17,36.08,36.17,1355999.0,32.1547,32.226,32.1458,32.226,1355999.0
2022-03-11 09:30:00,36.21,36.4,35.61,35.77,531397.0,32.2616,32.4309,31.727,31.8696,531397.0
2022-03-11 09:35:00,35.78,36.02,35.62,35.64,161298.0,31.8785,32.0923,31.7359,31.7538,161298.0
2022-03-11 09:40:00,35.64,35.91,35.46,35.88,188997.0,31.7538,31.9943,31.5934,31.9676,188997.0
2022-03-11 09:45:00,35.87,36.05,35.85,35.95,111228.0,31.9587,32.1191,31.9409,32.03,111228.0
2022-03-11 09:50:00,35.93,36.04,35.9,36.02,127319.0,32.0121,32.1101,31.9854,32.0923,127319.0
2022-03-11 09:55:00,36.01,36.33,35.99,36.23,186592.0,32.0834,32.3685,32.0656,32.2794,186592.0
2022-03-11 10:00:00,36.23,36.23,35.77,35.87,189942.0,32.2794,32.2794,31.8696,31.9587,189942.0
2022-03-11 10:05:00,35.86,35.97,35.67,35.7,112846.0,31.9498,32.0478,31.7805,31.8072,112846.0
2022-03-11 10:10:00,35.71,35.97,35.71,35.92,119742.0,31.8161,32.0478,31.8161,32.0032,119742.0
2022-03-11 10:15:00,35.91,36.21,35.87,36.15,144043.0,31.9943,32.2616,31.9587,32.2081,144043.0
2022-03-11 10:20:00,36.14,36.15,35.99,36.05,76116.0,32.1992,32.2081,32.0656,32.1191,76116.0
2022-03-11 10:25:00,36.04,36.14,36.03,36.07,88067.0,32.1101,32.1992,32.1012,32.1369,88067.0
2022-03-11 10:30:00,36.07,36.1,35.99,36.08,125168.0,32.1369,32.1636,32.0656,32.1458,125168.0
2022-03-11 10:35:00,36.09,36.24,36.09,36.23,92825.0,32.1547,32.2883,32.1547,32.2794,92825.0
2022-03-11 10:40:00,36.24,36.31,36.17,36.3,131823.0,32.2883,32.3507,32.226,32.3418,131823.0
2022-03-11 10:45:00,36.3,36.37,36.25,36.25,84465.0,32.3418,32.4042,32.2972,32.2972,84465.0
2022-03-11 10:50:00,36.24,36.27,36.2,36.24,86883.0,32.2883,32.3151,32.2527,32.2883,86883.0
2022-03-11 10:55:00,36.24,36.34,36.21,36.33,106892.0,32.2883,32.3774,32.2616,32.3685,106892.0
2022-03-11 11:00:00,36.33,36.33,36.19,36.19,99269.0,32.3685,32.3685,32.2438,32.2438,99269.0
2022-03-11 11:05:00,36.2,36.21,36.09,36.14,95769.0,32.2527,32.2616,32.1547,32.1992,95769.0
2022-03-11 11:10:00,36.13,36.18,36.03,36.07,87421.0,32.1903,32.2349,32.1012,32.1369,87421.0
2022-03-11 11:15:00,36.06,36.19,36.06,36.17,81137.0,32.128,32.2438,32.128,32.226,81137.0
2022-03-11 11:20:00,36.17,36.26,36.17,36.23,63834.0,32.226,32.3062,32.226,32.2794,63834.0
2022-03-11 11:25:00,36.23,36.4,36.22,36.37,282381.0,32.2794,32.4309,32.2705,32.4042,282381.0
2022-03-11 11:30:00,36.37,36.37,36.28,36.29,199751.0,32.4042,32.4042,32.324,32.3329,199751.0
2022-03-11 11:35:00,36.29,36.34,36.23,36.34,129348.0,32.3329,32.3774,32.2794,32.3774,129348.0
2022-03-11 11:40:00,36.34,36.34,36.21,36.27,133851.0,32.3774,32.3774,32.2616,32.3151,133851.0
2022-03-11 11:45:00,36.27,36.33,36.23,36.3,75535.0,32.3151,32.3685,32.2794,32.3418,75535.0
2022-03-11 11:50:00,36.29,36.33,36.25,36.33,65332.0,32.3329,32.3685,32.2972,32.3685,65332.0
2022-03-11 11:55:00,36.33,36.35,36.26,36.28,98266.0,32.3685,32.3863,32.3062,32.324,98266.0
2022-03-11 12:00:00,36.28,36.3,36.2,36.29,116511.0,32.324,32.3418,32.2527,32.3329,116511.0
2022-03-11 12:05:00,36.3,36.33,36.24,36.26,126807.0,32.3418,32.3685,32.2883,32.3062,126807.0
2022-03-11 12:10:00,36.24,36.28,36.17,36.2,120151.0,32.2883,32.324,32.226,32.2527,120151.0
2022-03-11 12:15:00,36.2,36.32,36.18,36.3,104172.0,32.2527,32.3596,32.2349,32.3418,104172.0
2022-03-11 12:20:00,36.3,36.36,36.29,36.32,64153.0,32.3418,32.3952,32.3329,32.3596,64153.0
2022-03-11 12:25:00,36.32,36.37,36.29,36.32,97677.0,32.3596,32.4042,32.3329,32.3596,97677.0
2022-03-11 12:30:00,36.32,36.36,36.31,36.34,60624.0,32.3596,32.3952,32.3507,32.3774,60624.0
2022-03-11 12:35:00,36.34,36.34,36.27,36.31,74477.0,32.3774,32.3774,32.3151,32.3507,74477.0
2022-03-11 12:40:00,36.3,36.38,36.3,36.38,87039.0,32.3418,32.4131,32.3418,32.4131,87039.0
2022-03-11 12:45:00,36.38,36.4,36.35,36.35,109489.0,32.4131,32.4309,32.3863,32.3863,109489.0
2022-03-11 12:50:00,36.34,36.41,36.34,36.39,67854.0,32.3774,32.4398,32.3774,32.422,67854.0
2022-03-11 12:55:00,36.4,36.49,36.4,36.48,77065.0,32.4309,32.5111,32.4309,32.5022,77065.0
2022-03-11 13:00:00,36.47,36.5,36.43,36.48,91662.0,32.4933,32.52,32.4576,32.5022,91662.0
2022-03-11 13:05:00,36.48,36.55,36.48,36.51,94225.0,32.5022,32.5645,32.5022,32.5289,94225.0
2022-03-11 13:10:00,36.51,36.54,36.48,36.51,87170.0,32.5289,32.5556,32.5022,32.5289,87170.0
2022-03-11 13:15:00,36.52,36.65,36.51,36.65,266144.0,32.5378,32.6536,32.5289,32.6536,266144.0
2022-03-11 13:20:00,36.64,36.7,36.57,36.61,133297.0,32.6447,32.6982,32.5824,32.618,133297.0
2022-03-11 13:25:00,36.6,36.66,36.58,36.64,78718.0,32.6091,32.6625,32.5913,32.6447,78718.0
2022-03-11 13:30:00,36.65,36.67,36.62,36.64,100422.0,32.6536,32.6714,32.6269,32.6447,100422.0
2022-03-11 13:35:00,36.64,36.66,36.56,36.58,110136.0,32.6447,32.6625,32.5734,32.5913,110136.0
2022-03-11 13:40:00,36.59,36.72,36.59,36.71,129635.0,32.6002,32.716,32.6002,32.7071,129635.0
2022-03-11 13:45:00,36.71,36.75,36.68,36.74,60740.0,32.7071,32.7427,32.6804,32.7338,60740.0
2022-03-11 13:50:00,36.74,36.76,36.61,36.62,115962.0,32.7338,32.7516,32.618,32.6269,115962.0
2022-03-11 13:55:00,36.62,36.65,36.58,36.61,115628.0,32.6269,32.6536,32.5913,32.618,115628.0
2022-03-11 14:00:00,36.6,36.64,36.57,36.63,72729.0,32.6091,32.6447,32.5824,32.6358,72729.0
2022-03-11 14:05:00,36.63,36.63,36.55,36.57,110835.0,32.6358,32.6358,32.5645,32.5824,110835.0
2022-03-11 14:10:00,36.57,36.58,36.47,36.51,128910.0,32.5824,32.5913,32.4933,32.5289,128910.0
2022-03-11 14:15:00,36.51,36.6,36.5,36.52,101203.0,32.5289,32.6091,32.52,32.5378,101203.0
2022-03-11 14:20:00,36.51,36.58,36.49,36.58,80026.0,32.5289,32.5913,32.5111,32.5913,80026.0
2022-03-11 14:25:00,36.58,36.66,36.55,36.64,103004.0,32.5913,32.6625,32.5645,32.6447,103004.0
2022-03-11 14:30:00,36.64,36.69,36.62,36.66,87275.0,32.6447,32.6893,32.6269,32.6625,87275.0
2022-03-11 14:35:00,36.65,36.69,36.62,36.68,79425.0,32.6536,32.6893,32.6269,32.6804,79425.0
2022-03-11 14:40:00,36.67,36.68,36.6,36.61,108380.0,32.6714,32.6804,32.6091,32.618,108380.0
2022-03-11 14:45:00,36.62,36.65,36.56,36.64,132657.0,32.6269,32.6536,32.5734,32.6447,132657.0
2022-03-11 14:50:00,36.65,36.65,36.53,36.59,94356.0,32.6536,32.6536,32.5467,32.6002,94356.0
2022-03-11 14:55:00,36.59,36.65,36.58,36.64,84811.0,32.6002,32.6536,32.5913,32.6447,84811.0
2022-03-11 15:00:00,36.64,36.67,36.56,36.57,75491.0,32.6447,32.6714,32.5734,32.5824,75491.0
2022-03-11 15:05:00,36.58,36.61,36.48,36.5,137983.0,32.5913,32.618,32.5022,32.52,137983.0
2022-03-11 15:10:00,36.5,36.51,36.4,36.44,199187.0,32.52,32.5289,32.4309,32.4665,199187.0
2022-03-11 15:15:00,36.44,36.47,36.4,36.45,114798.0,32.4665,32.4933,32.4309,32.4754,114798.0
2022-03-11 15:20:00,36.45,36.51,36.44,36.48,85465.0,32.4754,32.5289,32.4665,32.5022,85465.0
2022-03-11 15:25:00,36.48,36.51,36.41,36.41,88088.0,32.5022,32.5289,32.4398,32.4398,88088.0
2022-03-11 15:30:00,36.41,36.43,36.33,36.34,179297.0,32.4398,32.4576,32.3685,32.3774,179297.0
2022-03-11 15:35:00,36.34,36.39,36.33,36.34,156252.0,32.3774,32.422,32.3685,32.3774,156252.0
2022-03-11 15:40:00,36.34,36.37,36.24,36.27,232019.0,32.3774,32.4042,32.2883,32.3151,232019.0
2022-03-11 15:45:00,36.27,36.31,36.25,36.26,199054.0,32.3151,32.3507,32.2972,32.3062,199054.0
2022-03-11 15:50:00,36.26,36.38,36.25,36.32,320820.0,32.3062,32.4131,32.2972,32.3596,320820.0
2022-03-11 15:55:00,36.32,36.39,36.25,36.29,677073.0,32.3596,32.422,32.2972,32.3329,677073.0
2022-03-14 09:30:00,35.97,36.56,35.89,36.07,337410.0,32.0478,32.5734,31.9765,32.1369,337410.0
2022-03-14 09:35:00,36.07,36.1,35.81,35.93,336240.0,32.1369,32.1636,31.9052,32.0121,336240.0
2022-03-14 09:40:00,35.92,35.93,35.67,35.75,267893.0,32.0032,32.0121,31.7805,31.8518,267893.0
2022-03-14 09:45:00,35.77,35.89,35.5,35.51,317088.0,31.8696,31.9765,31.629,31.6379,317088.0
2022-03-14 09:50:00,35.5,35.67,35.24,35.27,428766.0,31.629,31.7805,31.3974,31.4241,428766.0
2022-03-14 09:55:00,35.27,35.36,35.23,35.3,196989.0,31.4241,31.5043,31.3885,31.4508,196989.0
2022-03-14 10:00:00,35.3,35.36,35.05,35.05,235733.0,31.4508,31.5043,31.2281,31.2281,235733.0
2022-03-14 10:05:00,35.05,35.12,34.93,35.07,225252.0,31.2281,31.2905,31.1212,31.2459,225252.0
2022-03-14 10:10:00,35.07,35.42,35.05,35.38,268443.0,31.2459,31.5577,31.2281,31.5221,268443.0
2022-03-14 10:15:00,35.38,35.42,35.14,35.23,171733.0,31.5221,31.5577,31.3083,31.3885,171733.0
2022-03-14 10:20:00,35.23,35.31,35.14,35.28,266696.0,31.3885,31.4597,31.3083,31.433,266696.0
2022-03-14 10:25:00,35.29,35.31,35.12,35.18,183721.0,31.4419,31.4597,31.2905,31.3439,183721.0
2022-03-14 10:30:00,35.18,35.23,35.1,35.16,190619.0,31.3439,31.3885,31.2726,31.3261,190619.0
2022-03-14 10:35:00,35.16,35.27,35.15,35.18,186849.0,31.3261,31.4241,31.3172,31.3439,186849.0
2022-03-14 10:40:00,35.18,35.26,35.12,35.17,131827.0,31.3439,31.4152,31.2905,31.335,131827.0
2022-03-14 10:45:00,35.16,35.29,35.12,35.28,168037.0,31.3261,31.4419,31.2905,31.433,168037.0
2022-03-14 10:50:00,35.28,35.43,35.22,35.39,111535.0,31.433,31.5667,31.3796,31.531,111535.0
2022-03-14 10:55:00,35.39,35.47,35.24,35.47,153431.0,31.531,31.6023,31.3974,31.6023,153431.0
2022-03-14 11:00:00,35.47,35.53,35.27,35.3,165230.0,31.6023,31.6558,31.4241,31.4508,165230.0
2022-03-14 11:05:00,35.31,35.33,35.15,35.18,121451.0,31.4597,31.4776,31.3172,31.3439,121451.0
2022-03-14 11:10:00,35.18,35.2,35.03,35.07,163085.0,31.3439,31.3617,31.2103,31.2459,163085.0
2022-03-14 11:15:00,35.07,35.11,34.96,35.02,271879.0,31.2459,31.2816,31.1479,31.2014,271879.0
2022-03-14 11:20:00,35.03,35.03,34.85,34.85,329092.0,31.2103,31.2103,31.0499,31.0499,329092.0
2022-03-14 11:25:00,34.85,34.92,34.79,34.82,114575.0,31.0499,31.1123,30.9964,31.0232,114575.0
2022-03-14 11:30:00,34.82,34.82,34.67,34.77,189544.0,31.0232,31.0232,30.8895,30.9786,189544.0
2022-03-14 11:35:00,34.77,34.77,34.65,34.66,141382.0,30.9786,30.9786,30.8717,30.8806,141382.0
2022-03-14 11:40:00,34.66,34.67,34.52,34.55,243413.0,30.8806,30.8895,30.7559,30.7826,243413.0
2022-03-14 11:45:00,34.55,34.55,34.3,34.3,288123.0,30.7826,30.7826,30.5599,30.5599,288123.0
2022-03-14 11:50:00,34.3,34.48,34.3,34.45,264153.0,30.5599,30.7202,30.5599,30.6935,264153.0
2022-03-14 11:55:00,34.45,34.46,34.33,34.41,159834.0,30.6935,30.7024,30.5866,30.6579,159834.0
2022-03-14 12:00:00,34.41,34.41,34.22,34.23,176751.0,30.6579,30.6579,30.4886,30.4975,176751.0
2022-03-14 12:05:00,34.23,34.3,34.16,34.29,243166.0,30.4975,30.5599,30.4351,30.551,243166.0
2022-03-14 12:10:00,34.29,34.6,34.28,34.38,284385.0,30.551,30.8272,30.5421,30.6312,284385.0
2022-03-14 12:15:00,34.38,34.54,34.37,34.54,92667.0,30.6312,30.7737,30.6222,30.7737,92667.0
2022-03-14 12:20:00,34.54,34.54,34.44,34.49,115853.0,30.7737,30.7737,30.6846,30.7292,115853.0
2022-03-14 12:25:00,34.5,34.53,34.45,34.48,111774.0,30.7381,30.7648,30.6935,30.7202,111774.0
2022-03-14 12:30:00,34.48,34.54,34.45,34.48,108519.0,30.7202,30.7737,30.6935,30.7202,108519.0
2022-03-14 12:35:00,34.48,34.5,34.33,34.36,126051.0,30.7202,30.7381,30.5866,30.6133,126051.0
2022-03-14 12:40:00,34.35,34.39,34.31,34.34,95588.0,30.6044,30.6401,30.5688,30.5955,95588.0
2022-03-14 12:45:00,34.33,34.33,34.2,34.22,112798.0,30.5866,30.5866,30.4708,30.4886,112798.0
2022-03-14 12:50:00,34.22,34.25,34.1,34.11,120510.0,30.4886,30.5153,30.3817,30.3906,120510.0
2022-03-14 12:55:00,34.1,34.15,34.06,34.07,137457.0,30.3817,30.4262,30.346,30.355,137457.0
2022-03-14 13:00:00,34.07,34.09,34.0,34.04,141213.0,30.355,30.3728,30.2926,30.3282,141213.0
2022-03-14 13:05:00,34.04,34.08,34.0,34.05,155652.0,30.3282,30.3639,30.2926,30.3371,155652.0
2022-03-14 13:10:00,34.05,34.12,33.99,34.02,213415.0,30.3371,30.3995,30.2837,30.3104,213415.0
2022-03-14 13:15:00,34.04,34.09,34.0,34.08,114107.0,30.3282,30.3728,30.2926,30.3639,114107.0
2022-03-14 13:20:00,34.07,34.11,34.0,34.1,189929.0,30.355,30.3906,30.2926,30.3817,189929.0
2022-03-14 13:25:00,34.1,34.12,34.05,34.05,112951.0,30.3817,30.3995,30.3371,30.3371,112951.0
2022-03-14 13:30:00,34.05,34.08,33.95,34.04,169623.0,30.3371,30.3639,30.248,30.3282,169623.0
2022-03-14 13:35:00,34.05,34.08,33.98,34.06,191994.0,30.3371,30.3639,30.2748,30.346,191994.0
2022-03-14 13:40:00,34.07,34.11,33.97,34.04,113775.0,30.355,30.3906,30.2659,30.3282,113775.0
2022-03-14 13:45:00,34.05,34.11,33.94,33.97,129161.0,30.3371,30.3906,30.2391,30.2659,129161.0
2022-03-14 13:50:00,33.98,34.08,33.97,34.04,101834.0,30.2748,30.3639,30.2659,30.3282,101834.0
2022-03-14 13:55:00,34.03,34.04,33.85,33.87,120815.0,30.3193,30.3282,30.1589,30.1768,120815.0
2022-03-14 14:00:00,33.87,33.93,33.84,33.89,143631.0,30.1768,30.2302,30.15,30.1946,143631.0
2022-03-14 14:05:00,33.89,33.94,33.84,33.86,120463.0,30.1946,30.2391,30.15,30.1679,120463.0
2022-03-14 14:10:00,33.87,33.91,33.84,33.84,126755.0,30.1768,30.2124,30.15,30.15,126755.0
2022-03-14 14:15:00,33.84,34.0,33.8,33.95,632501.0,30.15,30.2926,30.1144,30.248,632501.0
2022-03-14 14:20:00,33.95,33.96,33.83,33.86,158818.0,30.248,30.2569,30.1411,30.1679,158818.0
2022-03-14 14:25:00,33.86,33.89,33.75,33.78,95856.0,30.1679,30.1946,30.0698,30.0966,95856.0
2022-03-14 14:30:00,33.77,33.92,33.75,33.9,163701.0,30.0877,30.2213,30.0698,30.2035,163701.0
2022-03-14 14:35:00,33.9,33.96,33.86,33.88,141219.0,30.2035,30.2569,30.1679,30.1857,141219.0
2022-03-14 14:40:00,33.88,34.01,33.86,34.01,238806.0,30.1857,30.3015,30.1679,30.3015,238806.0
2022-03-14 14:45:00,34.01,34.06,33.92,34.0,291334.0,30.3015,30.346,30.2213,30.2926,291334.0
2022-03-14 14:50:00,34.0,34.01,33.84,33.97,131323.0,30.2926,30.3015,30.15,30.2659,131323.0
2022-03-14 14:55:00,33.97,34.02,33.94,34.01,135990.0,30.2659,30.3104,30.2391,30.3015,135990.0
2022-03-14 15:00:00,34.02,34.16,34.0,34.12,166220.0,30.3104,30.4351,30.2926,30.3995,166220.0
2022-03-14 15:05:00,34.11,34.11,34.02,34.08,244213.0,30.3906,30.3906,30.3104,30.3639,244213.0
2022-03-14 15:10:00,34.08,34.19,34.06,34.17,191602.0,30.3639,30.4619,30.346,30.4441,191602.0
2022-03-14 15:15:00,34.18,34.23,34.15,34.22,257794.0,30.453,30.4975,30.4262,30.4886,257794.0
2022-03-14 15:20:00,34.22,34.22,34.12,34.18,214387.0,30.4886,30.4886,30.3995,30.453,214387.0
2022-03-14 15:25:00,34.17,34.19,34.11,34.13,180278.0,30.4441,30.4619,30.3906,30.4084,180278.0
2022-03-14 15:30:00,34.13,34.13,33.99,34.02,226442.0,30.4084,30.4084,30.2837,30.3104,226442.0
2022-03-14 15:35:00,34.02,34.07,33.98,34.07,196360.0,30.3104,30.355,30.2748,30.355,196360.0
2022-03-14 15:40:00,34.06,34.12,34.04,34.12,225930.0,30.346,30.3995,30.3282,30.3995,225930.0
2022-03-14 15:45:00,34.12,34.15,34.06,34.07,360973.0,30.3995,30.4262,30.346,30.355,360973.0
2022-03-14 15:50:00,34.07,34.1,33.99,34.05,531312.0,30.355,30.3817,30.2837,30.3371,531312.0
2022-03-14 15:55:00,34.05,34.15,34.04,34.11,964865.0,30.3371,30.4262,30.3282,30.3906,964865.0
2022-03-15 09:30:00,34.01,34.26,33.96,34.16,385971.0,30.3015,30.5242,30.2569,30.4351,385971.0
2022-03-15 09:35:00,34.16,34.37,34.13,34.33,203007.0,30.4351,30.6222,30.4084,30.5866,203007.0
2022-03-15 09:40:00,34.33,34.38,33.93,33.93,363954.0,30.5866,30.6312,30.2302,30.2302,363954.0
2022-03-15 09:45:00,33.94,34.18,33.86,34.16,253987.0,30.2391,30.453,30.1679,30.4351,253987.0
2022-03-15 09:50:00,34.16,34.18,33.94,34.03,192467.0,30.4351,30.453,30.2391,30.3193,192467.0
2022-03-15 09:55:00,34.04,34.19,34.04,34.12,204450.0,30.3282,30.4619,30.3282,30.3995,204450.0
2022-03-15 10:00:00,34.12,34.2,34.08,34.15,191629.0,30.3995,30.4708,30.3639,30.4262,191629.0
2022-03-15 10:05:00,34.14,34.18,34.03,34.12,164819.0,30.4173,30.453,30.3193,30.3995,164819.0
2022-03-15 10:10:00,34.11,34.17,34.0,34.08,284959.0,30.3906,30.4441,30.2926,30.3639,284959.0
2022-03-15 10:15:00,34.08,34.32,34.06,34.3,135374.0,30.3639,30.5777,30.346,30.5599,135374.0
2022-03-15 10:20:00,34.3,34.42,34.26,34.41,111242.0,30.5599,30.6668,30.5242,30.6579,111242.0
2022-03-15 10:25:00,34.41,34.56,34.39,34.51,178309.0,30.6579,30.7915,30.6401,30.747,178309.0
2022-03-15 10:30:00,34.51,34.71,34.45,34.67,212953.0,30.747,30.9252,30.6935,30.8895,212953.0
2022-03-15 10:35:00,34.68,34.77,34.67,34.72,206904.0,30.8984,30.9786,30.8895,30.9341,206904.0
2022-03-15 10:40:00,34.72,34.9,34.7,34.88,136643.0,30.9341,31.0944,30.9163,31.0766,136643.0
2022-03-15 10:45:00,34.88,34.9,34.72,34.75,213741.0,31.0766,31.0944,30.9341,30.9608,213741.0
2022-03-15 10:50:00,34.75,34.77,34.63,34.68,126545.0,30.9608,30.9786,30.8539,30.8984,126545.0
2022-03-15 10:55:00,34.68,34.71,34.59,34.68,88601.0,30.8984,30.9252,30.8183,30.8984,88601.0
2022-03-15 11:00:00,34.68,34.75,34.65,34.7,85405.0,30.8984,30.9608,30.8717,30.9163,85405.0
2022-03-15 11:05:00,34.7,34.76,34.68,34.76,69461.0,30.9163,30.9697,30.8984,30.9697,69461.0
2022-03-15 11:10:00,34.77,34.84,34.73,34.75,97852.0,30.9786,31.041,30.943,30.9608,97852.0
2022-03-15 11:15:00,34.75,34.75,34.65,34.71,97637.0,30.9608,30.9608,30.8717,30.9252,97637.0
2022-03-15 11:20:00,34.71,34.78,34.69,34.77,148029.0,30.9252,30.9875,30.9073,30.9786,148029.0
2022-03-15 11:25:00,34.77,34.89,34.75,34.88,138463.0,30.9786,31.0855,30.9608,31.0766,138463.0
2022-03-15 11:30:00,34.88,34.92,34.83,34.89,76054.0,31.0766,31.1123,31.0321,31.0855,76054.0
2022-03-15 11:35:00,34.89,34.94,34.87,34.94,58215.0,31.0855,31.1301,31.0677,31.1301,58215.0
2022-03-15 11:40:00,34.94,35.04,34.9,35.02,101454.0,31.1301,31.2192,31.0944,31.2014,101454.0
2022-03-15 11:45:00,35.02,35.04,34.98,35.02,61006.0,31.2014,31.2192,31.1657,31.2014,61006.0
2022-03-15 11:50:00,35.02,35.15,35.02,35.05,162333.0,31.2014,31.3172,31.2014,31.2281,162333.0
2022-03-15 11:55:00,35.07,35.07,34.9,35.05,124049.0,31.2459,31.2459,31.0944,31.2281,124049.0
2022-03-15 12:00:00,35.04,35.05,34.96,35.02,173852.0,31.2192,31.2281,31.1479,31.2014,173852.0
2022-03-15 12:05:00,35.02,35.12,34.99,35.11,67597.0,31.2014,31.2905,31.1746,31.2816,67597.0
2022-03-15 12:10:00,35.11,35.13,35.06,35.12,72410.0,31.2816,31.2994,31.237,31.2905,72410.0
2022-03-15 12:15:00,35.11,35.19,35.09,35.16,98946.0,31.2816,31.3528,31.2637,31.3261,98946.0
2022-03-15 12:20:00,35.15,35.18,35.1,35.18,75869.0,31.3172,31.3439,31.2726,31.3439,75869.0
2022-03-15 12:25:00,35.17,35.19,35.14,35.16,82208.0,31.335,31.3528,31.3083,31.3261,82208.0
2022-03-15 12:30:00,35.16,35.18,35.11,35.11,80870.0,31.3261,31.3439,31.2816,31.2816,80870.0
2022-03-15 12:35:00,35.12,35.15,35.08,35.11,58157.0,31.2905,31.3172,31.2548,31.2816,58157.0
2022-03-15 12:40:00,35.11,35.12,35.05,35.05,61087.0,31.2816,31.2905,31.2281,31.2281,61087.0
2022-03-15 12:45:00,35.05,35.12,35.03,35.04,72575.0,31.2281,31.2905,31.2103,31.2192,72575.0
2022-03-15 12:50:00,35.05,35.05,34.94,34.98,83108.0,31.2281,31.2281,31.1301,31.1657,83108.0
2022-03-15 12:55:00,34.98,35.07,34.97,35.06,66898.0,31.1657,31.2459,31.1568,31.237,66898.0
2022-03-15 13:00:00,35.05,35.08,35.04,35.05,82831.0,31.2281,31.2548,31.2192,31.2281,82831.0
2022-03-15 13:05:00,35.05,35.05,34.91,34.93,91043.0,31.2281,31.2281,31.1034,31.1212,91043.0
2022-03-15 13:10:00,34.93,34.94,34.85,34.85,73733.0,31.1212,31.1301,31.0499,31.0499,73733.0
2022-03-15 13:15:00,34.84,34.86,34.77,34.77,49696.0,31.041,31.0588,30.9786,30.9786,49696.0
2022-03-15 13:20:00,34.77,34.83,34.75,34.82,87954.0,30.9786,31.0321,30.9608,31.0232,87954.0
2022-03-15 13:25:00,34.82,34.86,34.7,34.72,125766.0,31.0232,31.0588,30.9163,30.9341,125766.0
2022-03-15 13:30:00,34.72,34.79,34.7,34.75,101510.0,30.9341,30.9964,30.9163,30.9608,101510.0
2022-03-15 13:35:00,34.75,34.78,34.67,34.71,166710.0,30.9608,30.9875,30.8895,30.9252,166710.0
2022-03-15 13:40:00,34.71,34.82,34.68,34.8,121336.0,30.9252,31.0232,30.8984,31.0054,121336.0
2022-03-15 13:45:00,34.8,34.92,34.79,34.86,122020.0,31.0054,31.1123,30.9964,31.0588,122020.0
2022-03-15 13:50:00,34.87,34.9,34.83,34.83,72701.0,31.0677,31.0944,31.0321,31.0321,72701.0
2022-03-15 13:55:00,34.84,34.91,34.82,34.88,127220.0,31.041,31.1034,31.0232,31.0766,127220.0
2022-03-15 14:00:00,34.87,34.93,34.8,34.8,119133.0,31.0677,31.1212,31.0054,31.0054,119133.0
2022-03-15 14:05:00,34.81,34.89,34.77,34.86,98864.0,31.0143,31.0855,30.9786,31.0588,98864.0
2022-03-15 14:10:00,34.85,34.86,34.77,34.79,81868.0,31.0499,31.0588,30.9786,30.9964,81868.0
2022-03-15 14:15:00,34.79,34.8,34.7,34.73,156100.0,30.9964,31.0054,30.9163,30.943,156100.0
2022-03-15 14:20:00,34.73,34.75,34.68,34.72,95481.0,30.943,30.9608,30.8984,30.9341,95481.0
2022-03-15 14:25:00,34.72,34.77,34.69,34.7,73746.0,30.9341,30.9786,30.9073,30.9163,73746.0
2022-03-15 14:30:00,34.7,34.77,34.62,34.73,107440.0,30.9163,30.9786,30.845,30.943,107440.0
2022-03-15 14:35:00,34.74,34.78,34.65,34.71,111998.0,30.9519,30.9875,30.8717,30.9252,111998.0
2022-03-15 14:40:00,34.72,34.78,34.69,34.75,102649.0,30.9341,30.9875,30.9073,30.9608,102649.0
2022-03-15 14:45:00,34.75,34.84,34.74,34.8,96089.0,30.9608,31.041,30.9519,31.0054,96089.0
2022-03-15 14:50:00,34.8,34.85,34.78,34.8,86223.0,31.0054,31.0499,30.9875,31.0054,86223.0
2022-03-15 14:55:00,34.8,34.85,34.74,34.83,157468.0,31.0054,31.0499,30.9519,31.0321,157468.0
2022-03-15 15:00:00,34.82,34.86,34.76,34.77,113403.0,31.0232,31.0588,30.9697,30.9786,113403.0
2022-03-15 15:05:00,34.76,34.83,34.76,34.8,130534.0,30.9697,31.0321,30.9697,31.0054,130534.0
2022-03-15 15:10:00,34.8,34.85,34.78,34.83,120239.0,31.0054,31.0499,30.9875,31.0321,120239.0
2022-03-15 15:15:00,34.83,34.89,34.82,34.87,113708.0,31.0321,31.0855,31.0232,31.0677,113708.0
2022-03-15 15:20:00,34.87,34.99,34.83,34.97,138471.0,31.0677,31.1746,31.0321,31.1568,138471.0
2022-03-15 15:25:00,34.97,34.98,34.92,34.95,132203.0,31.1568,31.1657,31.1123,31.139,132203.0
2022-03-15 15:30:00,34.95,35.03,34.95,35.0,160207.0,31.139,31.2103,31.139,31.1835,160207.0
2022-03-15 15:35:00,34.99,35.03,34.94,35.0,167412.0,31.1746,31.2103,31.1301,31.1835,167412.0
2022-03-15 15:40:00,35.0,35.01,34.87,34.9,381827.0,31.1835,31.1925,31.0677,31.0944,381827.0
2022-03-15 15:45:00,34.91,34.94,34.84,34.91,427746.0,31.1034,31.1301,31.041,31.1034,427746.0
2022-03-15 15:50:00,34.91,34.94,34.81,34.82,918882.0,31.1034,31.1301,31.0143,31.0232,918882.0
2022-03-15 15:55:00,34.82,34.88,34.76,34.88,1536101.0,31.0232,31.0766,30.9697,31.0766,1536101.0
2022-03-16 09:30:00,35.27,35.39,35.12,35.25,291905.0,31.4241,31.531,31.2905,31.4063,291905.0
2022-03-16 09:35:00,35.25,35.32,35.1,35.18,416493.0,31.4063,31.4687,31.2726,31.3439,416493.0
2022-03-16 09:40:00,35.18,35.43,35.17,35.34,407446.0,31.3439,31.5667,31.335,31.4865,407446.0
2022-03-16 09:45:00,35.34,35.41,35.27,35.35,174427.0,31.4865,31.5488,31.4241,31.4954,174427.0
2022-03-16 09:50:00,35.36,35.42,35.28,35.29,119911.0,31.5043,31.5577,31.433,31.4419,119911.0
2022-03-16 09:55:00,35.28,35.49,35.28,35.49,197765.0,31.433,31.6201,31.433,31.6201,197765.0
2022-03-16 10:00:00,35.49,35.51,35.39,35.43,225445.0,31.6201,31.6379,31.531,31.5667,225445.0
2022-03-16 10:05:00,35.42,35.43,35.23,35.23,158318.0,31.5577,31.5667,31.3885,31.3885,158318.0
2022-03-16 10:10:00,35.23,35.55,35.23,35.48,174300.0,31.3885,31.6736,31.3885,31.6112,174300.0
2022-03-16 10:15:00,35.48,35.73,35.47,35.68,284261.0,31.6112,31.8339,31.6023,31.7894,284261.0
2022-03-16 10:20:00,35.67,35.77,35.64,35.72,188538.0,31.7805,31.8696,31.7538,31.825,188538.0
2022-03-16 10:25:00,35.72,35.74,35.52,35.64,180492.0,31.825,31.8429,31.6468,31.7538,180492.0
2022-03-16 10:30:00,35.64,35.8,35.63,35.75,126355.0,31.7538,31.8963,31.7448,31.8518,126355.0
2022-03-16 10:35:00,35.75,35.76,35.51,35.61,108071.0,31.8518,31.8607,31.6379,31.727,108071.0
2022-03-16 10:40:00,35.61,35.68,35.44,35.49,141843.0,31.727,31.7894,31.5756,31.6201,141843.0
2022-03-16 10:45:00,35.48,35.58,35.45,35.55,109240.0,31.6112,31.7003,31.5845,31.6736,109240.0
2022-03-16 10:50:00,35.54,35.59,35.48,35.53,147051.0,31.6647,31.7092,31.6112,31.6558,147051.0
2022-03-16 10:55:00,35.52,35.59,35.5,35.59,168332.0,31.6468,31.7092,31.629,31.7092,168332.0
2022-03-16 11:00:00,35.58,35.61,35.49,35.59,217955.0,31.7003,31.727,31.6201,31.7092,217955.0
2022-03-16 11:05:00,35.59,35.72,35.55,35.61,149929.0,31.7092,31.825,31.6736,31.727,149929.0
2022-03-16 11:10:00,35.61,35.64,35.57,35.63,85198.0,31.727,31.7538,31.6914,31.7448,85198.0
2022-03-16 11:15:00,35.62,35.65,35.57,35.62,74423.0,31.7359,31.7627,31.6914,31.7359,74423.0
2022-03-16 11:20:00,35.62,35.63,35.56,35.61,89357.0,31.7359,31.7448,31.6825,31.727,89357.0
2022-03-16 11:25:00,35.62,35.7,35.62,35.68,55198.0,31.7359,31.8072,31.7359,31.7894,55198.0
2022-03-16 11:30:00,35.68,35.7,35.64,35.64,52501.0,31.7894,31.8072,31.7538,31.7538,52501.0
2022-03-16 11:35:00,35.65,35.66,35.54,35.57,74942.0,31.7627,31.7716,31.6647,31.6914,74942.0
2022-03-16 11:40:00,35.57,35.58,35.5,35.54,50092.0,31.6914,31.7003,31.629,31.6647,50092.0
2022-03-16 11:45:00,35.54,35.58,35.5,35.56,85803.0,31.6647,31.7003,31.629,31.6825,85803.0
2022-03-16 11:50:00,35.57,35.62,35.55,35.56,64573.0,31.6914,31.7359,31.6736,31.6825,64573.0
2022-03-16 11:55:00,35.55,35.58,35.51,35.55,86710.0,31.6736,31.7003,31.6379,31.6736,86710.0
2022-03-16 12:00:00,35.55,35.58,35.53,35.54,63307.0,31.6736,31.7003,31.6558,31.6647,63307.0
2022-03-16 12:05:00,35.54,35.57,35.51,35.54,70281.0,31.6647,31.6914,31.6379,31.6647,70281.0
2022-03-16 12:10:00,35.54,35.54,35.48,35.51,63366.0,31.6647,31.6647,31.6112,31.6379,63366.0
2022-03-16 12:15:00,35.51,35.56,35.49,35.52,53620.0,31.6379,31.6825,31.6201,31.6468,53620.0
2022-03-16 12:20:00,35.51,35.53,35.48,35.48,58576.0,31.6379,31.6558,31.6112,31.6112,58576.0
2022-03-16 12:25:00,35.48,35.53,35.46,35.51,72450.0,31.6112,31.6558,31.5934,31.6379,72450.0
2022-03-16 12:30:00,35.52,35.57,35.5,35.54,86985.0,31.6468,31.6914,31.629,31.6647,86985.0
2022-03-16 12:35:00,35.54,35.61,35.51,35.57,112548.0,31.6647,31.727,31.6379,31.6914,112548.0
2022-03-16 12:40:00,35.57,35.6,35.55,35.57,60564.0,31.6914,31.7181,31.6736,31.6914,60564.0
2022-03-16 12:45:00,35.57,35.57,35.45,35.49,248003.0,31.6914,31.6914,31.5845,31.6201,248003.0
2022-03-16 12:50:00,35.49,35.55,35.47,35.48,307394.0,31.6201,31.6736,31.6023,31.6112,307394.0
2022-03-16 12:55:00,35.48,35.48,35.38,35.44,50911.0,31.6112,31.6112,31.5221,31.5756,50911.0
2022-03-16 13:00:00,35.44,35.45,35.39,35.43,70707.0,31.5756,31.5845,31.531,31.5667,70707.0
2022-03-16 13:05:00,35.42,35.46,35.28,35.3,114596.0,31.5577,31.5934,31.433,31.4508,114596.0
2022-03-16 13:10:00,35.29,35.34,35.24,35.3,66940.0,31.4419,31.4865,31.3974,31.4508,66940.0
2022-03-16 13:15:00,35.29,35.33,35.26,35.3,54697.0,31.4419,31.4776,31.4152,31.4508,54697.0
2022-03-16 13:20:00,35.3,35.35,35.24,35.31,67147.0,31.4508,31.4954,31.3974,31.4597,67147.0
2022-03-16 13:25:00,35.31,35.34,35.24,35.25,71549.0,31.4597,31.4865,31.3974,31.4063,71549.0
2022-03-16 13:30:00,35.25,35.36,35.24,35.34,77822.0,31.4063,31.5043,31.3974,31.4865,77822.0
2022-03-16 13:35:00,35.34,35.37,35.32,35.33,74089.0,31.4865,31.5132,31.4687,31.4776,74089.0
2022-03-16 13:40:00,35.33,35.35,35.28,35.29,79502.0,31.4776,31.4954,31.433,31.4419,79502.0
2022-03-16 13:45:00,35.29,35.31,35.26,35.3,75717.0,31.4419,31.4597,31.4152,31.4508,75717.0
2022-03-16 13:50:00,35.3,35.37,35.29,35.34,93698.0,31.4508,31.5132,31.4419,31.4865,93698.0
2022-03-16 13:55:00,35.34,35.36,35.3,35.31,73740.0,31.4865,31.5043,31.4508,31.4597,73740.0
2022-03-16 14:00:00,35.3,35.36,35.15,35.15,124348.0,31.4508,31.5043,31.3172,31.3172,124348.0
2022-03-16 14:05:00,35.16,35.29,35.05,35.05,187376.0,31.3261,31.4419,31.2281,31.2281,187376.0
2022-03-16 14:10:00,35.06,35.13,35.01,35.07,185019.0,31.237,31.2994,31.1925,31.2459,185019.0
2022-03-16 14:15:00,35.06,35.19,35.04,35.18,113827.0,31.237,31.3528,31.2192,31.3439,113827.0
2022-03-16 14:20:00,35.19,35.19,34.98,34.98,121506.0,31.3528,31.3528,31.1657,31.1657,121506.0
2022-03-16 14:25:00,34.99,35.07,34.92,34.97,252663.0,31.1746,31.2459,31.1123,31.1568,252663.0
2022-03-16 14:30:00,34.96,34.97,34.77,34.84,162641.0,31.1479,31.1568,30.9786,31.041,162641.0
2022-03-16 14:35:00,34.84,35.04,34.8,35.04,147625.0,31.041,31.2192,31.0054,31.2192,147625.0
2022-03-16 14:40:00,35.04,35.38,35.03,35.34,266725.0,31.2192,31.5221,31.2103,31.4865,266725.0
2022-03-16 14:45:00,35.34,35.39,35.22,35.26,168788.0,31.4865,31.531,31.3796,31.4152,168788.0
2022-03-16 14:50:00,35.26,35.38,35.19,35.38,166906.0,31.4152,31.5221,31.3528,31.5221,166906.0
2022-03-16 14:55:00,35.37,35.46,35.35,35.4,148484.0,31.5132,31.5934,31.4954,31.5399,148484.0
2022-03-16 15:00:00,35.4,35.58,35.37,35.52,285293.0,31.5399,31.7003,31.5132,31.6468,285293.0
2022-03-16 15:05:00,35.53,35.53,35.38,35.43,185526.0,31.6558,31.6558,31.5221,31.5667,185526.0
2022-03-16 15:10:00,35.44,35.51,35.41,35.5,125069.0,31.5756,31.6379,31.5488,31.629,125069.0
2022-03-16 15:15:00,35.49,35.57,35.42,35.56,198707.0,31.6201,31.6914,31.5577,31.6825,198707.0
2022-03-16 15:20:00,35.55,35.68,35.54,35.66,257352.0,31.6736,31.7894,31.6647,31.7716,257352.0
2022-03-16 15:25:00,35.66,35.68,35.59,35.62,156414.0,31.7716,31.7894,31.7092,31.7359,156414.0
2022-03-16 15:30:00,35.63,35.63,35.47,35.55,140851.0,31.7448,31.7448,31.6023,31.6736,140851.0
2022-03-16 15:35:00,35.54,35.63,35.52,35.62,140854.0,31.6647,31.7448,31.6468,31.7359,140854.0
2022-03-16 15:40:00,35.63,35.65,35.57,35.6,199004.0,31.7448,31.7627,31.6914,31.7181,199004.0
2022-03-16 15:45:00,35.6,35.73,35.57,35.71,376344.0,31.7181,31.8339,31.6914,31.8161,376344.0
2022-03-16 15:50:00,35.7,35.76,35.66,35.7,498956.0,31.8072,31.8607,31.7716,31.8072,498956.0
2022-03-16 15:55:00,35.7,35.82,35.66,35.82,1307637.0,31.8072,31.9141,31.7716,31.9141,1307637.0
2022-03-17 09:30:00,35.4,35.43,34.86,34.88,549239.0,31.5399,31.5667,31.0588,31.0766,549239.0
2022-03-17 09:35:00,34.88,34.88,34.36,34.37,396358.0,31.0766,31.0766,30.6133,30.6222,396358.0
2022-03-17 09:40:00,34.38,34.52,34.32,34.41,557055.0,30.6312,30.7559,30.5777,30.6579,557055.0
2022-03-17 09:45:00,34.41,34.67,34.4,34.51,484360.0,30.6579,30.8895,30.649,30.747,484360.0
2022-03-17 09:50:00,34.51,34.56,34.41,34.41,278015.0,30.747,30.7915,30.6579,30.6579,278015.0
2022-03-17 09:55:00,34.42,34.54,34.36,34.4,319974.0,30.6668,30.7737,30.6133,30.649,319974.0
2022-03-17 10:00:00,34.4,34.6,34.34,34.59,359670.0,30.649,30.8272,30.5955,30.8183,359670.0
2022-03-17 10:05:00,34.59,34.78,34.58,34.75,139334.0,30.8183,30.9875,30.8093,30.9608,139334.0
2022-03-17 10:10:00,34.74,34.82,34.71,34.73,155169.0,30.9519,31.0232,30.9252,30.943,155169.0
2022-03-17 10:15:00,34.73,34.77,34.57,34.59,185859.0,30.943,30.9786,30.8004,30.8183,185859.0
2022-03-17 10:20:00,34.59,34.63,34.57,34.59,147916.0,30.8183,30.8539,30.8004,30.8183,147916.0
2022-03-17 10:25:00,34.6,34.63,34.34,34.37,234750.0,30.8272,30.8539,30.5955,30.6222,234750.0
2022-03-17 10:30:00,34.38,34.39,34.12,34.13,251984.0,30.6312,30.6401,30.3995,30.4084,251984.0
2022-03-17 10:35:00,34.13,34.19,33.93,34.19,459197.0,30.4084,30.4619,30.2302,30.4619,459197.0
2022-03-17 10:40:00,34.2,34.27,34.09,34.14,256568.0,30.4708,30.5331,30.3728,30.4173,256568.0
2022-03-17 10:45:00,34.15,34.17,33.91,33.92,241125.0,30.4262,30.4441,30.2124,30.2213,241125.0
2022-03-17 10:50:00,33.92,33.93,33.74,33.76,230507.0,30.2213,30.2302,30.0609,30.0788,230507.0
2022-03-17 10:55:00,33.76,34.04,33.75,34.02,156204.0,30.0788,30.3282,30.0698,30.3104,156204.0
2022-03-17 11:00:00,34.02,34.09,33.97,34.02,119818.0,30.3104,30.3728,30.2659,30.3104,119818.0
2022-03-17 11:05:00,34.01,34.06,33.93,34.02,86351.0,30.3015,30.346,30.2302,30.3104,86351.0
2022-03-17 11:10:00,34.02,34.08,34.0,34.0,106762.0,30.3104,30.3639,30.2926,30.2926,106762.0
2022-03-17 11:15:00,34.0,34.09,33.97,34.08,100544.0,30.2926,30.3728,30.2659,30.3639,100544.0
2022-03-17 11:20:00,34.07,34.14,34.06,34.13,118526.0,30.355,30.4173,30.346,30.4084,118526.0
2022-03-17 11:25:00,34.14,34.19,34.11,34.18,104262.0,30.4173,30.4619,30.3906,30.453,104262.0
2022-03-17 11:30:00,34.17,34.18,34.12,34.15,77599.0,30.4441,30.453,30.3995,30.4262,77599.0
2022-03-17 11:35:00,34.16,34.16,34.1,34.13,74059.0,30.4351,30.4351,30.3817,30.4084,74059.0
2022-03-17 11:40:00,34.13,34.18,34.08,34.11,111207.0,30.4084,30.453,30.3639,30.3906,111207.0
2022-03-17 11:45:00,34.11,34.11,33.96,33.98,100812.0,30.3906,30.3906,30.2569,30.2748,100812.0
2022-03-17 11:50:00,33.97,34.09,33.97,34.05,115892.0,30.2659,30.3728,30.2659,30.3371,115892.0
2022-03-17 11:55:00,34.05,34.07,34.02,34.03,84687.0,30.3371,30.355,30.3104,30.3193,84687.0
2022-03-17 12:00:00,34.03,34.04,33.93,33.95,113343.0,30.3193,30.3282,30.2302,30.248,113343.0
2022-03-17 12:05:00,33.96,33.98,33.91,33.96,153693.0,30.2569,30.2748,30.2124,30.2569,153693.0
2022-03-17 12:10:00,33.95,33.96,33.85,33.87,331357.0,30.248,30.2569,30.1589,30.1768,331357.0
2022-03-17 12:15:00,33.87,33.87,33.76,33.84,204617.0,30.1768,30.1768,30.0788,30.15,204617.0
2022-03-17 12:20:00,33.84,34.06,33.83,34.06,232582.0,30.15,30.346,30.1411,30.346,232582.0
2022-03-17 12:25:00,34.06,34.12,34.05,34.12,135370.0,30.346,30.3995,30.3371,30.3995,135370.0
2022-03-17 12:30:00,34.11,34.16,34.08,34.13,133777.0,30.3906,30.4351,30.3639,30.4084,133777.0
2022-03-17 12:35:00,34.13,34.25,34.13,34.23,140192.0,30.4084,30.5153,30.4084,30.4975,140192.0
2022-03-17 12:40:00,34.23,34.29,34.22,34.27,93402.0,30.4975,30.551,30.4886,30.5331,93402.0
2022-03-17 12:45:00,34.28,34.29,34.23,34.29,89938.0,30.5421,30.551,30.4975,30.551,89938.0
2022-03-17 12:50:00,34.28,34.34,34.28,34.34,75149.0,30.5421,30.5955,30.5421,30.5955,75149.0
2022-03-17 12:55:00,34.34,34.39,34.33,34.39,86680.0,30.5955,30.6401,30.5866,30.6401,86680.0
2022-03-17 13:00:00,34.38,34.41,34.25,34.29,83001.0,30.6312,30.6579,30.5153,30.551,83001.0
2022-03-17 13:05:00,34.29,34.33,34.26,34.27,66403.0,30.551,30.5866,30.5242,30.5331,66403.0
2022-03-17 13:10:00,34.27,34.29,34.16,34.19,109095.0,30.5331,30.551,30.4351,30.4619,109095.0
2022-03-17 13:15:00,34.19,34.24,34.15,34.22,79313.0,30.4619,30.5064,30.4262,30.4886,79313.0
2022-03-17 13:20:00,34.22,34.25,34.19,34.23,73775.0,30.4886,30.5153,30.4619,30.4975,73775.0
2022-03-17 13:25:00,34.23,34.31,34.21,34.3,89601.0,30.4975,30.5688,30.4797,30.5599,89601.0
2022-03-17 13:30:00,34.3,34.38,34.28,34.3,181704.0,30.5599,30.6312,30.5421,30.5599,181704.0
2022-03-17 13:35:00,34.3,34.37,34.26,34.34,142568.0,30.5599,30.6222,30.5242,30.5955,142568.0
2022-03-17 13:40:00,34.35,34.36,34.33,34.34,103785.0,30.6044,30.6133,30.5866,30.5955,103785.0
2022-03-17 13:45:00,34.35,34.36,34.31,34.35,85878.0,30.6044,30.6133,30.5688,30.6044,85878.0
2022-03-17 13:50:00,34.35,34.41,34.31,34.34,170724.0,30.6044,30.6579,30.5688,30.5955,170724.0
2022-03-17 13:55:00,34.34,34.34,34.22,34.23,73269.0,30.5955,30.5955,30.4886,30.4975,73269.0
2022-03-17 14:00:00,34.23,34.24,34.18,34.2,98548.0,30.4975,30.5064,30.453,30.4708,98548.0
2022-03-17 14:05:00,34.21,34.25,34.14,34.14,134702.0,30.4797,30.5153,30.4173,30.4173,134702.0
2022-03-17 14:10:00,34.15,34.17,34.05,34.09,119052.0,30.4262,30.4441,30.3371,30.3728,119052.0
2022-03-17 14:15:00,34.1,34.11,34.04,34.07,112324.0,30.3817,30.3906,30.3282,30.355,112324.0
2022-03-17 14:20:00,34.07,34.08,34.02,34.02,125917.0,30.355,30.3639,30.3104,30.3104,125917.0
2022-03-17 14:25:00,34.02,34.06,34.01,34.02,102881.0,30.3104,30.346,30.3015,30.3104,102881.0
2022-03-17 14:30:00,34.02,34.19,34.02,34.15,114421.0,30.3104,30.4619,30.3104,30.4262,114421.0
2022-03-17 14:35:00,34.14,34.17,34.11,34.14,67005.0,30.4173,30.4441,30.3906,30.4173,67005.0
2022-03-17 14:40:00,34.14,34.16,34.08,34.16,93208.0,30.4173,30.4351,30.3639,30.4351,93208.0
2022-03-17 14:45:00,34.16,34.23,34.14,34.2,111187.0,30.4351,30.4975,30.4173,30.4708,111187.0
2022-03-17 14:50:00,34.21,34.22,34.15,34.19,84470.0,30.4797,30.4886,30.4262,30.4619,84470.0
2022-03-17 14:55:00,34.19,34.26,34.17,34.23,100938.0,30.4619,30.5242,30.4441,30.4975,100938.0
2022-03-17 15:00:00,34.22,34.25,34.19,34.24,96142.0,30.4886,30.5153,30.4619,30.5064,96142.0
2022-03-17 15:05:00,34.24,34.28,34.21,34.25,157989.0,30.5064,30.5421,30.4797,30.5153,157989.0
2022-03-17 15:10:00,34.25,34.26,34.09,34.12,262978.0,30.5153,30.5242,30.3728,30.3995,262978.0
2022-03-17 15:15:00,34.12,34.19,34.11,34.15,150981.0,30.3995,30.4619,30.3906,30.4262,150981.0
2022-03-17 15:20:00,34.15,34.19,34.12,34.14,127974.0,30.4262,30.4619,30.3995,30.4173,127974.0
2022-03-17 15:25:00,34.14,34.15,34.05,34.06,345422.0,30.4173,30.4262,30.3371,30.346,345422.0
2022-03-17 15:30:00,34.06,34.12,34.05,34.09,361788.0,30.346,30.3995,30.3371,30.3728,361788.0
2022-03-17 15:35:00,34.09,34.26,34.09,34.25,456579.0,30.3728,30.5242,30.3728,30.5153,456579.0
2022-03-17 15:40:00,34.25,34.39,34.24,34.39,351755.0,30.5153,30.6401,30.5064,30.6401,351755.0
2022-03-17 15:45:00,34.39,34.56,34.37,34.45,728911.0,30.6401,30.7915,30.6222,30.6935,728911.0
2022-03-17 15:50:00,34.45,34.47,34.36,34.41,445874.0,30.6935,30.7113,30.6133,30.6579,445874.0
2022-03-17 15:55:00,34.41,34.5,34.4,34.49,994343.0,30.6579,30.7381,30.649,30.7292,994343.0
2022-03-18 09:30:00,34.77,34.98,34.57,34.77,1219096.0,30.9786,31.1657,30.8004,30.9786,1219096.0
2022-03-18 09:35:00,34.76,34.92,34.45,34.45,247025.0,30.9697,31.1123,30.6935,30.6935,247025.0
2022-03-18 09:40:00,34.44,34.46,34.3,34.37,295152.0,30.6846,30.7024,30.5599,30.6222,295152.0
2022-03-18 09:45:00,34.37,34.41,34.16,34.32,401110.0,30.6222,30.6579,30.4351,30.5777,401110.0
2022-03-18 09:50:00,34.32,34.42,34.19,34.28,279250.0,30.5777,30.6668,30.4619,30.5421,279250.0
2022-03-18 09:55:00,34.28,34.49,34.22,34.44,211414.0,30.5421,30.7292,30.4886,30.6846,211414.0
2022-03-18 10:00:00,34.45,34.6,34.39,34.59,367006.0,30.6935,30.8272,30.6401,30.8183,367006.0
2022-03-18 10:05:00,34.59,34.68,34.5,34.66,186978.0,30.8183,30.8984,30.7381,30.8806,186978.0
2022-03-18 10:10:00,34.67,34.71,34.53,34.55,269674.0,30.8895,30.9252,30.7648,30.7826,269674.0
2022-03-18 10:15:00,34.55,34.6,34.41,34.45,250271.0,30.7826,30.8272,30.6579,30.6935,250271.0
2022-03-18 10:20:00,34.45,34.56,34.37,34.52,207150.0,30.6935,30.7915,30.6222,30.7559,207150.0
2022-03-18 10:25:00,34.51,34.53,34.4,34.41,246080.0,30.747,30.7648,30.649,30.6579,246080.0
2022-03-18 10:30:00,34.41,34.45,34.35,34.43,256222.0,30.6579,30.6935,30.6044,30.6757,256222.0
2022-03-18 10:35:00,34.43,34.6,34.43,34.6,181284.0,30.6757,30.8272,30.6757,30.8272,181284.0
2022-03-18 10:40:00,34.61,34.68,34.53,34.58,283866.0,30.8361,30.8984,30.7648,30.8093,283866.0
2022-03-18 10:45:00,34.58,34.68,34.57,34.58,256659.0,30.8093,30.8984,30.8004,30.8093,256659.0
2022-03-18 10:50:00,34.57,34.7,34.53,34.68,145979.0,30.8004,30.9163,30.7648,30.8984,145979.0
2022-03-18 10:55:00,34.67,34.8,34.67,34.79,303270.0,30.8895,31.0054,30.8895,30.9964,303270.0
2022-03-18 11:00:00,34.79,34.88,34.78,34.79,272070.0,30.9964,31.0766,30.9875,30.9964,272070.0
2022-03-18 11:05:00,34.79,34.99,34.78,34.97,139815.0,30.9964,31.1746,30.9875,31.1568,139815.0
2022-03-18 11:10:00,34.97,35.05,34.94,34.99,197330.0,31.1568,31.2281,31.1301,31.1746,197330.0
2022-03-18 11:15:00,34.98,35.02,34.89,35.01,186521.0,31.1657,31.2014,31.0855,31.1925,186521.0
2022-03-18 11:20:00,35.01,35.01,34.91,34.95,183543.0,31.1925,31.1925,31.1034,31.139,183543.0
2022-03-18 11:25:00,34.96,34.97,34.89,34.91,208843.0,31.1479,31.1568,31.0855,31.1034,208843.0
2022-03-18 11:30:00,34.91,35.02,34.9,35.0,156285.0,31.1034,31.2014,31.0944,31.1835,156285.0
2022-03-18 11:35:00,35.0,35.16,34.98,35.09,298472.0,31.1835,31.3261,31.1657,31.2637,298472.0
2022-03-18 11:40:00,35.09,35.15,35.04,35.14,161889.0,31.2637,31.3172,31.2192,31.3083,161889.0
2022-03-18 11:45:00,35.14,35.16,35.08,35.13,142998.0,31.3083,31.3261,31.2548,31.2994,142998.0
2022-03-18 11:50:00,35.13,35.23,35.12,35.15,252999.0,31.2994,31.3885,31.2905,31.3172,252999.0
2022-03-18 11:55:00,35.15,35.23,35.14,35.19,204849.0,31.3172,31.3885,31.3083,31.3528,204849.0
2022-03-18 12:00:00,35.2,35.25,35.12,35.25,171217.0,31.3617,31.4063,31.2905,31.4063,171217.0
2022-03-18 12:05:00,35.25,35.3,35.18,35.2,147269.0,31.4063,31.4508,31.3439,31.3617,147269.0
2022-03-18 12:10:00,35.2,35.26,35.17,35.26,137441.0,31.3617,31.4152,31.335,31.4152,137441.0
2022-03-18 12:15:00,35.26,35.32,35.23,35.25,217223.0,31.4152,31.4687,31.3885,31.4063,217223.0
2022-03-18 12:20:00,35.25,35.33,35.19,35.31,163294.0,31.4063,31.4776,31.3528,31.4597,163294.0
2022-03-18 12:25:00,35.3,35.31,35.26,35.3,124944.0,31.4508,31.4597,31.4152,31.4508,124944.0
2022-03-18 12:30:00,35.3,35.34,35.25,35.3,178989.0,31.4508,31.4865,31.4063,31.4508,178989.0
2022-03-18 12:35:00,35.31,35.39,35.31,35.39,101492.0,31.4597,31.531,31.4597,31.531,101492.0
2022-03-18 12:40:00,35.39,35.44,35.35,35.4,176616.0,31.531,31.5756,31.4954,31.5399,176616.0
2022-03-18 12:45:00,35.4,35.44,35.31,35.31,228403.0,31.5399,31.5756,31.4597,31.4597,228403.0
2022-03-18 12:50:00,35.32,35.36,35.31,35.34,136800.0,31.4687,31.5043,31.4597,31.4865,136800.0
2022-03-18 12:55:00,35.35,35.44,35.32,35.43,174577.0,31.4954,31.5756,31.4687,31.5667,174577.0
2022-03-18 13:00:00,35.43,35.46,35.39,35.45,115350.0,31.5667,31.5934,31.531,31.5845,115350.0
2022-03-18 13:05:00,35.45,35.54,35.43,35.48,134297.0,31.5845,31.6647,31.5667,31.6112,134297.0
2022-03-18 13:10:00,35.48,35.51,35.4,35.51,137563.0,31.6112,31.6379,31.5399,31.6379,137563.0
2022-03-18 13:15:00,35.5,35.52,35.45,35.48,130798.0,31.629,31.6468,31.5845,31.6112,130798.0
2022-03-18 13:20:00,35.48,35.55,35.47,35.51,138707.0,31.6112,31.6736,31.6023,31.6379,138707.0
2022-03-18 13:25:00,35.5,35.54,35.49,35.54,109421.0,31.629,31.6647,31.6201,31.6647,109421.0
2022-03-18 13:30:00,35.54,35.62,35.5,35.6,185572.0,31.6647,31.7359,31.629,31.7181,185572.0
2022-03-18 13:35:00,35.59,35.64,35.58,35.59,177897.0,31.7092,31.7538,31.7003,31.7092,177897.0
2022-03-18 13:40:00,35.59,35.6,35.45,35.5,250692.0,31.7092,31.7181,31.5845,31.629,250692.0
2022-03-18 13:45:00,35.5,35.51,35.39,35.4,296550.0,31.629,31.6379,31.531,31.5399,296550.0
2022-03-18 13:50:00,35.4,35.4,35.25,35.27,360043.0,31.5399,31.5399,31.4063,31.4241,360043.0
2022-03-18 13:55:00,35.27,35.28,35.19,35.27,396172.0,31.4241,31.433,31.3528,31.4241,396172.0
2022-03-18 14:00:00,35.28,35.41,35.27,35.36,404047.0,31.433,31.5488,31.4241,31.5043,404047.0
2022-03-18 14:05:00,35.35,35.37,35.3,35.36,227749.0,31.4954,31.5132,31.4508,31.5043,227749.0
2022-03-18 14:10:00,35.36,35.42,35.33,35.41,180753.0,31.5043,31.5577,31.4776,31.5488,180753.0
2022-03-18 14:15:00,35.42,35.54,35.42,35.54,240301.0,31.5577,31.6647,31.5577,31.6647,240301.0
2022-03-18 14:20:00,35.53,35.57,35.5,35.53,175995.0,31.6558,31.6914,31.629,31.6558,175995.0
2022-03-18 14:25:00,35.53,35.6,35.49,35.6,202961.0,31.6558,31.7181,31.6201,31.7181,202961.0
2022-03-18 14:30:00,35.6,35.7,35.57,35.7,247402.0,31.7181,31.8072,31.6914,31.8072,247402.0
2022-03-18 14:35:00,35.7,35.73,35.62,35.63,256240.0,31.8072,31.8339,31.7359,31.7448,256240.0
2022-03-18 14:40:00,35.64,35.67,35.58,35.63,285709.0,31.7538,31.7805,31.7003,31.7448,285709.0
2022-03-18 14:45:00,35.63,35.7,35.6,35.63,254667.0,31.7448,31.8072,31.7181,31.7448,254667.0
2022-03-18 14:50:00,35.63,35.68,35.57,35.66,310287.0,31.7448,31.7894,31.6914,31.7716,310287.0
2022-03-18 14:55:00,35.66,35.72,35.62,35.7,296543.0,31.7716,31.825,31.7359,31.8072,296543.0
2022-03-18 15:00:00,35.71,35.83,35.65,35.79,378561.0,31.8161,31.923,31.7627,31.8874,378561.0
2022-03-18 15:05:00,35.8,35.86,35.77,35.86,261378.0,31.8963,31.9498,31.8696,31.9498,261378.0
2022-03-18 15:10:00,35.85,35.98,35.85,35.98,305266.0,31.9409,32.0567,31.9409,32.0567,305266.0
2022-03-18 15:15:00,35.97,36.07,35.95,35.96,630864.0,32.0478,32.1369,32.03,32.0389,630864.0
2022-03-18 15:20:00,35.95,36.0,35.9,36.0,325221.0,32.03,32.0745,31.9854,32.0745,325221.0
2022-03-18 15:25:00,36.0,36.06,35.92,35.98,409631.0,32.0745,32.128,32.0032,32.0567,409631.0
2022-03-18 15:30:00,35.99,36.31,35.97,36.3,910239.0,32.0656,32.3507,32.0478,32.3418,910239.0
2022-03-18 15:35:00,36.31,36.35,36.13,36.29,869598.0,32.3507,32.3863,32.1903,32.3329,869598.0
2022-03-18 15:40:00,36.28,36.35,36.17,36.34,858826.0,32.324,32.3863,32.226,32.3774,858826.0
2022-03-18 15:45:00,36.34,36.38,36.21,36.23,872941.0,32.3774,32.4131,32.2616,32.2794,872941.0
2022-03-18 15:50:00,36.22,36.49,36.22,36.48,1181229.0,32.2705,32.5111,32.2705,32.5022,1181229.0
2022-03-18 15:55:00,36.48,37.59,36.48,37.05,5426179.0,32.5022,33.4911,32.5022,33.01,5426179.0
2022-03-21 09:30:00,36.9,37.62,36.75,37.43,858441.0,32.8764,33.5179,32.7427,33.3486,858441.0
2022-03-21 09:35:00,37.41,37.75,37.29,37.38,550809.0,33.3308,33.6337,33.2238,33.304,550809.0
2022-03-21 09:40:00,37.38,37.4,36.87,37.0,591484.0,33.304,33.3218,32.8496,32.9655,591484.0
2022-03-21 09:45:00,37.01,37.12,36.84,36.86,343600.0,32.9744,33.0724,32.8229,32.8407,343600.0
2022-03-21 09:50:00,36.86,37.02,36.83,36.86,193718.0,32.8407,32.9833,32.814,32.8407,193718.0
2022-03-21 09:55:00,36.87,37.15,36.87,36.87,211782.0,32.8496,33.0991,32.8496,32.8496,211782.0
2022-03-21 10:00:00,36.87,36.98,36.78,36.85,199246.0,32.8496,32.9476,32.7695,32.8318,199246.0
2022-03-21 10:05:00,36.86,36.94,36.72,36.88,214395.0,32.8407,32.912,32.716,32.8585,214395.0
2022-03-21 10:10:00,36.89,37.0,36.87,37.0,185077.0,32.8675,32.9655,32.8496,32.9655,185077.0
2022-03-21 10:15:00,36.99,37.12,36.97,37.0,188652.0,32.9566,33.0724,32.9387,32.9655,188652.0
2022-03-21 10:20:00,36.99,37.01,36.85,36.91,176440.0,32.9566,32.9744,32.8318,32.8853,176440.0
2022-03-21 10:25:00,36.92,36.98,36.85,36.87,139784.0,32.8942,32.9476,32.8318,32.8496,139784.0
2022-03-21 10:30:00,36.87,36.95,36.77,36.79,109689.0,32.8496,32.9209,32.7605,32.7784,109689.0
2022-03-21 10:35:00,36.79,37.0,36.79,36.95,193893.0,32.7784,32.9655,32.7784,32.9209,193893.0
2022-03-21 10:40:00,36.94,37.01,36.85,36.86,223402.0,32.912,32.9744,32.8318,32.8407,223402.0
2022-03-21 10:45:00,36.86,36.91,36.83,36.86,148662.0,32.8407,32.8853,32.814,32.8407,148662.0
2022-03-21 10:50:00,36.86,36.98,36.85,36.97,171940.0,32.8407,32.9476,32.8318,32.9387,171940.0
2022-03-21 10:55:00,36.97,37.27,36.96,37.21,218112.0,32.9387,33.206,32.9298,33.1526,218112.0
2022-03-21 11:00:00,37.22,37.38,37.21,37.25,219222.0,33.1615,33.304,33.1526,33.1882,219222.0
2022-03-21 11:05:00,37.25,37.32,37.23,37.24,197316.0,33.1882,33.2506,33.1704,33.1793,197316.0
2022-03-21 11:10:00,37.25,37.3,37.22,37.26,143206.0,33.1882,33.2328,33.1615,33.1971,143206.0
2022-03-21 11:15:00,37.25,37.34,37.22,37.29,150218.0,33.1882,33.2684,33.1615,33.2238,150218.0
2022-03-21 11:20:00,37.3,37.46,37.26,37.43,169950.0,33.2328,33.3753,33.1971,33.3486,169950.0
2022-03-21 11:25:00,37.43,37.57,37.42,37.47,241334.0,33.3486,33.4733,33.3397,33.3842,241334.0
2022-03-21 11:30:00,37.47,37.52,37.39,37.45,206847.0,33.3842,33.4288,33.3129,33.3664,206847.0
2022-03-21 11:35:00,37.44,37.49,37.4,37.44,151211.0,33.3575,33.402,33.3218,33.3575,151211.0
2022-03-21 11:40:00,37.45,37.5,37.42,37.45,123529.0,33.3664,33.4109,33.3397,33.3664,123529.0
2022-03-21 11:45:00,37.45,37.51,37.42,37.43,94744.0,33.3664,33.4199,33.3397,33.3486,94744.0
2022-03-21 11:50:00,37.43,37.48,37.37,37.44,144429.0,33.3486,33.3931,33.2951,33.3575,144429.0
2022-03-21 11:55:00,37.43,37.62,37.42,37.61,203802.0,33.3486,33.5179,33.3397,33.5089,203802.0
2022-03-21 12:00:00,37.61,37.62,37.51,37.53,106456.0,33.5089,33.5179,33.4199,33.4377,106456.0
2022-03-21 12:05:00,37.52,37.63,37.52,37.62,108995.0,33.4288,33.5268,33.4288,33.5179,108995.0
2022-03-21 12:10:00,37.61,37.68,37.59,37.65,151007.0,33.5089,33.5713,33.4911,33.5446,151007.0
2022-03-21 12:15:00,37.65,37.66,37.61,37.65,108414.0,33.5446,33.5535,33.5089,33.5446,108414.0
2022-03-21 12:20:00,37.65,37.71,37.63,37.68,132393.0,33.5446,33.598,33.5268,33.5713,132393.0
2022-03-21 12:25:00,37.69,37.74,37.62,37.65,137209.0,33.5802,33.6248,33.5179,33.5446,137209.0
2022-03-21 12:30:00,37.65,37.66,37.5,37.53,190291.0,33.5446,33.5535,33.4109,33.4377,190291.0
2022-03-21 12:35:00,37.55,37.6,37.48,37.6,100144.0,33.4555,33.5,33.3931,33.5,100144.0
2022-03-21 12:40:00,37.6,37.67,37.59,37.66,93500.0,33.5,33.5624,33.4911,33.5535,93500.0
2022-03-21 12:45:00,37.66,37.7,37.6,37.64,184049.0,33.5535,33.5891,33.5,33.5357,184049.0
2022-03-21 12:50:00,37.63,37.63,37.41,37.43,112127.0,33.5268,33.5268,33.3308,33.3486,112127.0
2022-03-21 12:55:00,37.42,37.45,37.38,37.43,192579.0,33.3397,33.3664,33.304,33.3486,192579.0
2022-03-21 13:00:00,37.43,37.44,37.38,37.4,84989.0,33.3486,33.3575,33.304,33.3218,84989.0
2022-03-21 13:05:00,37.39,37.43,37.35,37.38,166420.0,33.3129,33.3486,33.2773,33.304,166420.0
2022-03-21 13:10:00,37.38,37.39,37.28,37.35,94569.0,33.304,33.3129,33.2149,33.2773,94569.0
2022-03-21 13:15:00,37.35,37.37,37.23,37.24,92320.0,33.2773,33.2951,33.1704,33.1793,92320.0
2022-03-21 13:20:00,37.24,37.28,37.19,37.27,159332.0,33.1793,33.2149,33.1347,33.206,159332.0
2022-03-21 13:25:00,37.27,37.3,37.23,37.27,172980.0,33.206,33.2328,33.1704,33.206,172980.0
2022-03-21 13:30:00,37.26,37.48,37.26,37.46,248277.0,33.1971,33.3931,33.1971,33.3753,248277.0
2022-03-21 13:35:00,37.45,37.5,37.41,37.45,156908.0,33.3664,33.4109,33.3308,33.3664,156908.0
2022-03-21 13:40:00,37.45,37.47,37.31,37.35,174649.0,33.3664,33.3842,33.2417,33.2773,174649.0
2022-03-21 13:45:00,37.36,37.38,37.26,37.32,166293.0,33.2862,33.304,33.1971,33.2506,166293.0
2022-03-21 13:50:00,37.33,37.4,37.31,37.36,93662.0,33.2595,33.3218,33.2417,33.2862,93662.0
2022-03-21 13:55:00,37.36,37.41,37.34,37.36,85740.0,33.2862,33.3308,33.2684,33.2862,85740.0
2022-03-21 14:00:00,37.35,37.41,37.28,37.3,155010.0,33.2773,33.3308,33.2149,33.2328,155010.0
2022-03-21 14:05:00,37.29,37.32,37.23,37.3,196012.0,33.2238,33.2506,33.1704,33.2328,196012.0
2022-03-21 14:10:00,37.29,37.3,37.2,37.23,143040.0,33.2238,33.2328,33.1437,33.1704,143040.0
2022-03-21 14:15:00,37.23,37.26,37.18,37.25,192310.0,33.1704,33.1971,33.1258,33.1882,192310.0
2022-03-21 14:20:00,37.25,37.38,37.23,37.35,302043.0,33.1882,33.304,33.1704,33.2773,302043.0
2022-03-21 14:25:00,37.35,37.44,37.35,37.41,157799.0,33.2773,33.3575,33.2773,33.3308,157799.0
2022-03-21 14:30:00,37.41,37.47,37.37,37.47,221159.0,33.3308,33.3842,33.2951,33.3842,221159.0
2022-03-21 14:35:00,37.46,37.5,37.41,37.47,130797.0,33.3753,33.4109,33.3308,33.3842,130797.0
2022-03-21 14:40:00,37.46,37.55,37.41,37.53,305325.0,33.3753,33.4555,33.3308,33.4377,305325.0
2022-03-21 14:45:00,37.52,37.55,37.47,37.54,272360.0,33.4288,33.4555,33.3842,33.4466,272360.0
2022-03-21 14:50:00,37.53,37.62,37.52,37.54,174931.0,33.4377,33.5179,33.4288,33.4466,174931.0
2022-03-21 14:55:00,37.55,37.55,37.45,37.45,163662.0,33.4555,33.4555,33.3664,33.3664,163662.0
2022-03-21 15:00:00,37.45,37.46,37.38,37.41,135618.0,33.3664,33.3753,33.304,33.3308,135618.0
2022-03-21 15:05:00,37.41,37.45,37.38,37.4,144534.0,33.3308,33.3664,33.304,33.3218,144534.0
2022-03-21 15:10:00,37.4,37.51,37.39,37.45,206188.0,33.3218,33.4199,33.3129,33.3664,206188.0
2022-03-21 15:15:00,37.45,37.52,37.38,37.39,198912.0,33.3664,33.4288,33.304,33.3129,198912.0
2022-03-21 15:20:00,37.39,37.54,37.37,37.49,393949.0,33.3129,33.4466,33.2951,33.402,393949.0
2022-03-21 15:25:00,37.48,37.5,37.41,37.44,229053.0,33.3931,33.4109,33.3308,33.3575,229053.0
2022-03-21 15:30:00,37.44,37.46,37.36,37.41,346503.0,33.3575,33.3753,33.2862,33.3308,346503.0
2022-03-21 15:35:00,37.42,37.44,37.29,37.3,384416.0,33.3397,33.3575,33.2238,33.2328,384416.0
2022-03-21 15:40:00,37.3,37.4,37.27,37.37,277552.0,33.2328,33.3218,33.206,33.2951,277552.0
2022-03-21 15:45:00,37.37,37.37,37.29,37.3,302320.0,33.2951,33.2951,33.2238,33.2328,302320.0
2022-03-21 15:50:00,37.3,37.48,37.28,37.45,499045.0,33.2328,33.3931,33.2149,33.3664,499045.0
2022-03-21 15:55:00,37.46,37.56,37.42,37.55,1365798.0,33.3753,33.4644,33.3397,33.4555,1365798.0
2022-03-22 09:30:00,37.97,38.3,37.87,38.19,448727.0,33.8297,34.1237,33.7406,34.0257,448727.0
2022-03-22 09:35:00,38.2,38.28,38.04,38.2,168083.0,34.0346,34.1059,33.8921,34.0346,168083.0
2022-03-22 09:40:00,38.2,38.53,38.19,38.51,322637.0,34.0346,34.3286,34.0257,34.3108,322637.0
2022-03-22 09:45:00,38.51,38.53,38.37,38.4,224722.0,34.3108,34.3286,34.1861,34.2128,224722.0
2022-03-22 09:50:00,38.4,38.42,38.17,38.22,186054.0,34.2128,34.2306,34.0079,34.0524,186054.0
2022-03-22 09:55:00,38.23,38.26,38.19,38.23,189604.0,34.0613,34.0881,34.0257,34.0613,189604.0
2022-03-22 10:00:00,38.23,38.25,38.12,38.13,283055.0,34.0613,34.0792,33.9633,33.9722,283055.0
2022-03-22 10:05:00,38.14,38.14,37.9,37.95,481843.0,33.9812,33.9812,33.7673,33.8119,481843.0
2022-03-22 10:10:00,37.96,38.01,37.86,37.98,254835.0,33.8208,33.8653,33.7317,33.8386,254835.0
2022-03-22 10:15:00,37.98,38.01,37.83,37.91,150688.0,33.8386,33.8653,33.705,33.7762,150688.0
2022-03-22 10:20:00,37.91,37.99,37.9,37.93,199199.0,33.7762,33.8475,33.7673,33.7941,199199.0
2022-03-22 10:25:00,37.93,38.0,37.88,37.94,147596.0,33.7941,33.8564,33.7495,33.803,147596.0
2022-03-22 10:30:00,37.94,37.96,37.75,37.95,231167.0,33.803,33.8208,33.6337,33.8119,231167.0
2022-03-22 10:35:00,37.94,37.96,37.91,37.95,134091.0,33.803,33.8208,33.7762,33.8119,134091.0
2022-03-22 10:40:00,37.95,37.96,37.75,37.89,229077.0,33.8119,33.8208,33.6337,33.7584,229077.0
2022-03-22 10:45:00,37.88,37.96,37.87,37.91,134720.0,33.7495,33.8208,33.7406,33.7762,134720.0
2022-03-22 10:50:00,37.91,37.92,37.69,37.72,156730.0,33.7762,33.7851,33.5802,33.607,156730.0
2022-03-22 10:55:00,37.72,37.82,37.7,37.78,187717.0,33.607,33.696,33.5891,33.6604,187717.0
2022-03-22 11:00:00,37.78,37.8,37.67,37.68,130546.0,33.6604,33.6782,33.5624,33.5713,130546.0
2022-03-22 11:05:00,37.68,37.77,37.64,37.73,148750.0,33.5713,33.6515,33.5357,33.6159,148750.0
2022-03-22 11:10:00,37.73,37.8,37.67,37.72,115380.0,33.6159,33.6782,33.5624,33.607,115380.0
2022-03-22 11:15:00,37.72,37.83,37.7,37.8,132369.0,33.607,33.705,33.5891,33.6782,132369.0
2022-03-22 11:20:00,37.8,37.81,37.73,37.77,154230.0,33.6782,33.6871,33.6159,33.6515,154230.0
2022-03-22 11:25:00,37.76,37.77,37.68,37.74,85106.0,33.6426,33.6515,33.5713,33.6248,85106.0
2022-03-22 11:30:00,37.73,37.73,37.59,37.62,131143.0,33.6159,33.6159,33.4911,33.5179,131143.0
2022-03-22 11:35:00,37.62,37.64,37.57,37.62,115942.0,33.5179,33.5357,33.4733,33.5179,115942.0
2022-03-22 11:40:00,37.62,37.65,37.46,37.47,158074.0,33.5179,33.5446,33.3753,33.3842,158074.0
2022-03-22 11:45:00,37.48,37.49,37.42,37.44,189267.0,33.3931,33.402,33.3397,33.3575,189267.0
2022-03-22 11:50:00,37.44,37.46,37.39,37.44,115873.0,33.3575,33.3753,33.3129,33.3575,115873.0
2022-03-22 11:55:00,37.44,37.48,37.43,37.47,98325.0,33.3575,33.3931,33.3486,33.3842,98325.0
2022-03-22 12:00:00,37.47,37.48,37.41,37.42,102679.0,33.3842,33.3931,33.3308,33.3397,102679.0
2022-03-22 12:05:00,37.43,37.58,37.42,37.57,86732.0,33.3486,33.4822,33.3397,33.4733,86732.0
2022-03-22 12:10:00,37.56,37.57,37.49,37.54,71681.0,33.4644,33.4733,33.402,33.4466,71681.0
2022-03-22 12:15:00,37.54,37.56,37.49,37.51,101646.0,33.4466,33.4644,33.402,33.4199,101646.0
2022-03-22 12:20:00,37.51,37.54,37.46,37.48,72454.0,33.4199,33.4466,33.3753,33.3931,72454.0
2022-03-22 12:25:00,37.48,37.5,37.45,37.47,58228.0,33.3931,33.4109,33.3664,33.3842,58228.0
2022-03-22 12:30:00,37.47,37.62,37.45,37.62,96169.0,33.3842,33.5179,33.3664,33.5179,96169.0
2022-03-22 12:35:00,37.62,37.65,37.58,37.64,92962.0,33.5179,33.5446,33.4822,33.5357,92962.0
2022-03-22 12:40:00,37.64,37.69,37.58,37.59,64520.0,33.5357,33.5802,33.4822,33.4911,64520.0
2022-03-22 12:45:00,37.59,37.62,37.56,37.6,52777.0,33.4911,33.5179,33.4644,33.5,52777.0
2022-03-22 12:50:00,37.6,37.67,37.6,37.66,71741.0,33.5,33.5624,33.5,33.5535,71741.0
2022-03-22 12:55:00,37.66,37.7,37.65,37.7,80384.0,33.5535,33.5891,33.5446,33.5891,80384.0
2022-03-22 13:00:00,37.69,37.76,37.67,37.75,73110.0,33.5802,33.6426,33.5624,33.6337,73110.0
2022-03-22 13:05:00,37.75,37.77,37.72,37.76,61941.0,33.6337,33.6515,33.607,33.6426,61941.0
2022-03-22 13:10:00,37.75,37.85,37.74,37.84,91684.0,33.6337,33.7228,33.6248,33.7139,91684.0
2022-03-22 13:15:00,37.84,37.85,37.77,37.83,189638.0,33.7139,33.7228,33.6515,33.705,189638.0
2022-03-22 13:20:00,37.84,37.87,37.78,37.84,101427.0,33.7139,33.7406,33.6604,33.7139,101427.0
2022-03-22 13:25:00,37.85,37.9,37.83,37.84,71350.0,33.7228,33.7673,33.705,33.7139,71350.0
2022-03-22 13:30:00,37.85,38.01,37.84,38.0,125077.0,33.7228,33.8653,33.7139,33.8564,125077.0
2022-03-22 13:35:00,38.01,38.07,37.96,38.05,230371.0,33.8653,33.9188,33.8208,33.901,230371.0
2022-03-22 13:40:00,38.05,38.13,38.02,38.12,140573.0,33.901,33.9722,33.8742,33.9633,140573.0
2022-03-22 13:45:00,38.11,38.15,38.08,38.15,94269.0,33.9544,33.9901,33.9277,33.9901,94269.0
2022-03-22 13:50:00,38.14,38.22,38.14,38.22,91561.0,33.9812,34.0524,33.9812,34.0524,91561.0
2022-03-22 13:55:00,38.21,38.24,38.2,38.22,97453.0,34.0435,34.0703,34.0346,34.0524,97453.0
2022-03-22 14:00:00,38.22,38.23,38.14,38.18,114371.0,34.0524,34.0613,33.9812,34.0168,114371.0
2022-03-22 14:05:00,38.19,38.2,38.14,38.16,70206.0,34.0257,34.0346,33.9812,33.999,70206.0
2022-03-22 14:10:00,38.16,38.19,38.12,38.13,68635.0,33.999,34.0257,33.9633,33.9722,68635.0
2022-03-22 14:15:00,38.14,38.2,38.12,38.2,68458.0,33.9812,34.0346,33.9633,34.0346,68458.0
2022-03-22 14:20:00,38.2,38.21,38.13,38.13,93733.0,34.0346,34.0435,33.9722,33.9722,93733.0
2022-03-22 14:25:00,38.13,38.14,38.04,38.12,161005.0,33.9722,33.9812,33.8921,33.9633,161005.0
2022-03-22 14:30:00,38.12,38.16,38.07,38.16,101732.0,33.9633,33.999,33.9188,33.999,101732.0
2022-03-22 14:35:00,38.16,38.16,38.05,38.08,95964.0,33.999,33.999,33.901,33.9277,95964.0
2022-03-22 14:40:00,38.08,38.12,38.05,38.08,82307.0,33.9277,33.9633,33.901,33.9277,82307.0
2022-03-22 14:45:00,38.08,38.11,38.0,38.02,89479.0,33.9277,33.9544,33.8564,33.8742,89479.0
2022-03-22 14:50:00,38.02,38.09,37.99,38.08,121824.0,33.8742,33.9366,33.8475,33.9277,121824.0
2022-03-22 14:55:00,38.07,38.16,38.07,38.12,190336.0,33.9188,33.999,33.9188,33.9633,190336.0
2022-03-22 15:00:00,38.12,38.15,38.09,38.09,74240.0,33.9633,33.9901,33.9366,33.9366,74240.0
2022-03-22 15:05:00,38.09,38.11,37.99,38.04,231410.0,33.9366,33.9544,33.8475,33.8921,231410.0
2022-03-22 15:10:00,38.03,38.1,38.0,38.08,119902.0,33.8831,33.9455,33.8564,33.9277,119902.0
2022-03-22 15:15:00,38.07,38.12,38.05,38.05,122726.0,33.9188,33.9633,33.901,33.901,122726.0
2022-03-22 15:20:00,38.05,38.08,38.01,38.04,135002.0,33.901,33.9277,33.8653,33.8921,135002.0
2022-03-22 15:25:00,38.04,38.05,37.96,37.98,144836.0,33.8921,33.901,33.8208,33.8386,144836.0
2022-03-22 15:30:00,37.98,38.06,37.97,38.04,151611.0,33.8386,33.9099,33.8297,33.8921,151611.0
2022-03-22 15:35:00,38.04,38.11,38.03,38.09,139751.0,33.8921,33.9544,33.8831,33.9366,139751.0
2022-03-22 15:40:00,38.09,38.1,38.01,38.07,170617.0,33.9366,33.9455,33.8653,33.9188,170617.0
2022-03-22 15:45:00,38.05,38.15,38.03,38.15,285577.0,33.901,33.9901,33.8831,33.9901,285577.0
2022-03-22 15:50:00,38.14,38.19,38.1,38.16,398375.0,33.9812,34.0257,33.9455,33.999,398375.0
2022-03-22 15:55:00,38.17,38.26,38.13,38.24,1019694.0,34.0079,34.0881,33.9722,34.0703,1019694.0
2022-03-23 09:30:00,37.9,38.19,37.83,37.98,340773.0,33.7673,34.0257,33.705,33.8386,340773.0
2022-03-23 09:35:00,38.0,38.47,37.97,38.34,207657.0,33.8564,34.2752,33.8297,34.1593,207657.0
2022-03-23 09:40:00,38.34,38.39,38.16,38.18,277080.0,34.1593,34.2039,33.999,34.0168,277080.0
2022-03-23 09:45:00,38.18,38.19,37.89,37.9,160025.0,34.0168,34.0257,33.7584,33.7673,160025.0
2022-03-23 09:50:00,37.89,38.01,37.85,38.0,172033.0,33.7584,33.8653,33.7228,33.8564,172033.0
2022-03-23 09:55:00,38.01,38.05,37.95,38.04,143090.0,33.8653,33.901,33.8119,33.8921,143090.0
2022-03-23 10:00:00,38.04,38.34,38.03,38.34,190026.0,33.8921,34.1593,33.8831,34.1593,190026.0
2022-03-23 10:05:00,38.32,38.45,38.3,38.43,104520.0,34.1415,34.2574,34.1237,34.2395,104520.0
2022-03-23 10:10:00,38.42,38.58,38.39,38.58,156654.0,34.2306,34.3732,34.2039,34.3732,156654.0
2022-03-23 10:15:00,38.57,38.6,38.46,38.52,131792.0,34.3643,34.391,34.2663,34.3197,131792.0
2022-03-23 10:20:00,38.52,38.54,38.38,38.46,150469.0,34.3197,34.3375,34.195,34.2663,150469.0
2022-03-23 10:25:00,38.46,38.68,38.42,38.65,258547.0,34.2663,34.4623,34.2306,34.4355,258547.0
2022-03-23 10:30:00,38.65,38.67,38.57,38.63,139183.0,34.4355,34.4534,34.3643,34.4177,139183.0
2022-03-23 10:35:00,38.63,38.7,38.62,38.66,109714.0,34.4177,34.4801,34.4088,34.4445,109714.0
2022-03-23 10:40:00,38.67,38.72,38.63,38.65,134007.0,34.4534,34.4979,34.4177,34.4355,134007.0
2022-03-23 10:45:00,38.64,38.66,38.57,38.58,102486.0,34.4266,34.4445,34.3643,34.3732,102486.0
2022-03-23 10:50:00,38.58,38.59,38.41,38.52,92028.0,34.3732,34.3821,34.2217,34.3197,92028.0
2022-03-23 10:55:00,38.52,38.56,38.46,38.47,139862.0,34.3197,34.3554,34.2663,34.2752,139862.0
2022-03-23 11:00:00,38.47,38.64,38.47,38.62,96087.0,34.2752,34.4266,34.2752,34.4088,96087.0
2022-03-23 11:05:00,38.62,38.7,38.61,38.65,67051.0,34.4088,34.4801,34.3999,34.4355,67051.0
2022-03-23 11:10:00,38.66,38.78,38.64,38.76,65893.0,34.4445,34.5514,34.4266,34.5335,65893.0
2022-03-23 11:15:00,38.75,38.77,38.72,38.73,64783.0,34.5246,34.5425,34.4979,34.5068,64783.0
2022-03-23 11:20:00,38.74,38.77,38.72,38.76,92605.0,34.5157,34.5425,34.4979,34.5335,92605.0
2022-03-23 11:25:00,38.76,38.8,38.73,38.73,68276.0,34.5335,34.5692,34.5068,34.5068,68276.0
2022-03-23 11:30:00,38.73,38.74,38.63,38.64,68818.0,34.5068,34.5157,34.4177,34.4266,68818.0
2022-03-23 11:35:00,38.64,38.67,38.53,38.56,85969.0,34.4266,34.4534,34.3286,34.3554,85969.0
2022-03-23 11:40:00,38.56,38.6,38.49,38.57,92922.0,34.3554,34.391,34.293,34.3643,92922.0
2022-03-23 11:45:00,38.57,38.58,38.49,38.5,60094.0,34.3643,34.3732,34.293,34.3019,60094.0
2022-03-23 11:50:00,38.49,38.55,38.48,38.5,63896.0,34.293,34.3464,34.2841,34.3019,63896.0
2022-03-23 11:55:00,38.5,38.52,38.43,38.45,48558.0,34.3019,34.3197,34.2395,34.2574,48558.0
2022-03-23 12:00:00,38.45,38.52,38.39,38.4,168101.0,34.2574,34.3197,34.2039,34.2128,168101.0
2022-03-23 12:05:00,38.4,38.4,38.28,38.28,101412.0,34.2128,34.2128,34.1059,34.1059,101412.0
2022-03-23 12:10:00,38.27,38.27,38.08,38.14,154682.0,34.097,34.097,33.9277,33.9812,154682.0
2022-03-23 12:15:00,38.15,38.27,38.14,38.27,117327.0,33.9901,34.097,33.9812,34.097,117327.0
2022-03-23 12:20:00,38.26,38.28,38.15,38.18,116428.0,34.0881,34.1059,33.9901,34.0168,116428.0
2022-03-23 12:25:00,38.18,38.19,38.09,38.15,257074.0,34.0168,34.0257,33.9366,33.9901,257074.0
2022-03-23 12:30:00,38.14,38.19,38.06,38.18,290444.0,33.9812,34.0257,33.9099,34.0168,290444.0
2022-03-23 12:35:00,38.19,38.19,38.05,38.11,278321.0,34.0257,34.0257,33.901,33.9544,278321.0
2022-03-23 12:40:00,38.11,38.12,37.92,37.94,124331.0,33.9544,33.9633,33.7851,33.803,124331.0
2022-03-23 12:45:00,37.94,38.17,37.87,38.14,360434.0,33.803,34.0079,33.7406,33.9812,360434.0
2022-03-23 12:50:00,38.11,38.15,38.01,38.04,193784.0,33.9544,33.9901,33.8653,33.8921,193784.0
2022-03-23 12:55:00,38.04,38.28,38.02,38.27,259447.0,33.8921,34.1059,33.8742,34.097,259447.0
2022-03-23 13:00:00,38.27,38.28,38.18,38.23,74699.0,34.097,34.1059,34.0168,34.0613,74699.0
2022-03-23 13:05:00,38.23,38.28,38.19,38.23,79788.0,34.0613,34.1059,34.0257,34.0613,79788.0
2022-03-23 13:10:00,38.23,38.26,38.22,38.25,62357.0,34.0613,34.0881,34.0524,34.0792,62357.0
2022-03-23 13:15:00,38.25,38.26,38.15,38.16,132080.0,34.0792,34.0881,33.9901,33.999,132080.0
2022-03-23 13:20:00,38.15,38.18,38.06,38.07,122047.0,33.9901,34.0168,33.9099,33.9188,122047.0
2022-03-23 13:25:00,38.06,38.11,38.04,38.09,108676.0,33.9099,33.9544,33.8921,33.9366,108676.0
2022-03-23 13:30:00,38.08,38.1,38.04,38.06,78823.0,33.9277,33.9455,33.8921,33.9099,78823.0
2022-03-23 13:35:00,38.06,38.09,38.04,38.05,112565.0,33.9099,33.9366,33.8921,33.901,112565.0
2022-03-23 13:40:00,38.05,38.06,38.0,38.0,75954.0,33.901,33.9099,33.8564,33.8564,75954.0
2022-03-23 13:45:00,38.01,38.06,37.98,38.03,90143.0,33.8653,33.9099,33.8386,33.8831,90143.0
2022-03-23 13:50:00,38.03,38.06,38.01,38.05,93184.0,33.8831,33.9099,33.8653,33.901,93184.0
2022-03-23 13:55:00,38.05,38.05,38.01,38.03,58309.0,33.901,33.901,33.8653,33.8831,58309.0
2022-03-23 14:00:00,38.03,38.04,37.99,38.01,118353.0,33.8831,33.8921,33.8475,33.8653,118353.0
2022-03-23 14:05:00,38.0,38.04,37.92,37.94,152054.0,33.8564,33.8921,33.7851,33.803,152054.0
2022-03-23 14:10:00,37.94,37.96,37.92,37.95,107647.0,33.803,33.8208,33.7851,33.8119,107647.0
2022-03-23 14:15:00,37.95,38.01,37.92,37.98,100749.0,33.8119,33.8653,33.7851,33.8386,100749.0
2022-03-23 14:20:00,37.98,38.01,37.95,37.95,66728.0,33.8386,33.8653,33.8119,33.8119,66728.0
2022-03-23 14:25:00,37.95,38.06,37.95,38.06,80953.0,33.8119,33.9099,33.8119,33.9099,80953.0
2022-03-23 14:30:00,38.05,38.1,38.02,38.07,95284.0,33.901,33.9455,33.8742,33.9188,95284.0
2022-03-23 14:35:00,38.06,38.1,38.04,38.1,97758.0,33.9099,33.9455,33.8921,33.9455,97758.0
2022-03-23 14:40:00,38.09,38.15,38.09,38.15,129734.0,33.9366,33.9901,33.9366,33.9901,129734.0
2022-03-23 14:45:00,38.15,38.23,38.14,38.22,166238.0,33.9901,34.0613,33.9812,34.0524,166238.0
2022-03-23 14:50:00,38.22,38.22,38.13,38.14,101004.0,34.0524,34.0524,33.9722,33.9812,101004.0
2022-03-23 14:55:00,38.15,38.19,38.1,38.11,118699.0,33.9901,34.0257,33.9455,33.9544,118699.0
2022-03-23 15:00:00,38.11,38.19,38.08,38.12,120620.0,33.9544,34.0257,33.9277,33.9633,120620.0
2022-03-23 15:05:00,38.11,38.12,37.98,37.98,182406.0,33.9544,33.9633,33.8386,33.8386,182406.0
2022-03-23 15:10:00,37.98,37.99,37.91,37.95,124266.0,33.8386,33.8475,33.7762,33.8119,124266.0
2022-03-23 15:15:00,37.95,38.03,37.93,37.98,119843.0,33.8119,33.8831,33.7941,33.8386,119843.0
2022-03-23 15:20:00,37.98,38.05,37.97,38.05,106785.0,33.8386,33.901,33.8297,33.901,106785.0
2022-03-23 15:25:00,38.05,38.06,37.97,38.01,138138.0,33.901,33.9099,33.8297,33.8653,138138.0
2022-03-23 15:30:00,38.01,38.01,37.94,37.97,159743.0,33.8653,33.8653,33.803,33.8297,159743.0
2022-03-23 15:35:00,37.97,37.98,37.89,37.94,171489.0,33.8297,33.8386,33.7584,33.803,171489.0
2022-03-23 15:40:00,37.93,37.93,37.81,37.89,193238.0,33.7941,33.7941,33.6871,33.7584,193238.0
2022-03-23 15:45:00,37.89,37.92,37.84,37.88,280876.0,33.7584,33.7851,33.7139,33.7495,280876.0
2022-03-23 15:50:00,37.87,37.88,37.79,37.84,439794.0,33.7406,33.7495,33.6693,33.7139,439794.0
2022-03-23 15:55:00,37.84,37.89,37.72,37.73,851766.0,33.7139,33.7584,33.607,33.6159,851766.0
2022-03-24 09:30:00,37.85,37.99,37.81,37.9,166284.0,33.7228,33.8475,33.6871,33.7673,166284.0
2022-03-24 09:35:00,37.89,37.99,37.79,37.92,106684.0,33.7584,33.8475,33.6693,33.7851,106684.0
2022-03-24 09:40:00,37.89,38.17,37.86,38.12,106464.0,33.7584,34.0079,33.7317,33.9633,106464.0
2022-03-24 09:45:00,38.11,38.21,38.07,38.19,72929.0,33.9544,34.0435,33.9188,34.0257,72929.0
2022-03-24 09:50:00,38.18,38.21,38.03,38.14,82948.0,34.0168,34.0435,33.8831,33.9812,82948.0
2022-03-24 09:55:00,38.14,38.22,38.08,38.11,67151.0,33.9812,34.0524,33.9277,33.9544,67151.0
2022-03-24 10:00:00,38.11,38.31,38.1,38.3,90625.0,33.9544,34.1326,33.9455,34.1237,90625.0
2022-03-24 10:05:00,38.3,38.36,38.25,38.34,109302.0,34.1237,34.1772,34.0792,34.1593,109302.0
2022-03-24 10:10:00,38.35,38.38,38.28,38.37,124135.0,34.1683,34.195,34.1059,34.1861,124135.0
2022-03-24 10:15:00,38.35,38.38,38.28,38.33,108483.0,34.1683,34.195,34.1059,34.1504,108483.0
2022-03-24 10:20:00,38.33,38.39,38.32,38.35,70814.0,34.1504,34.2039,34.1415,34.1683,70814.0
2022-03-24 10:25:00,38.35,38.36,38.23,38.31,86704.0,34.1683,34.1772,34.0613,34.1326,86704.0
2022-03-24 10:30:00,38.31,38.34,38.25,38.32,94343.0,34.1326,34.1593,34.0792,34.1415,94343.0
2022-03-24 10:35:00,38.32,38.39,38.31,38.36,147482.0,34.1415,34.2039,34.1326,34.1772,147482.0
2022-03-24 10:40:00,38.36,38.48,38.31,38.47,262834.0,34.1772,34.2841,34.1326,34.2752,262834.0
2022-03-24 10:45:00,38.47,38.52,38.43,38.47,193226.0,34.2752,34.3197,34.2395,34.2752,193226.0
2022-03-24 10:50:00,38.47,38.47,38.3,38.36,122284.0,34.2752,34.2752,34.1237,34.1772,122284.0
2022-03-24 10:55:00,38.36,38.39,38.26,38.3,166249.0,34.1772,34.2039,34.0881,34.1237,166249.0
2022-03-24 11:00:00,38.3,38.43,38.28,38.37,122113.0,34.1237,34.2395,34.1059,34.1861,122113.0
2022-03-24 11:05:00,38.37,38.48,38.34,38.38,81933.0,34.1861,34.2841,34.1593,34.195,81933.0
2022-03-24 11:10:00,38.37,38.5,38.37,38.49,91924.0,34.1861,34.3019,34.1861,34.293,91924.0
2022-03-24 11:15:00,38.49,38.56,38.49,38.56,71138.0,34.293,34.3554,34.293,34.3554,71138.0
2022-03-24 11:20:00,38.56,38.59,38.51,38.58,90275.0,34.3554,34.3821,34.3108,34.3732,90275.0
2022-03-24 11:25:00,38.58,38.7,38.58,38.69,160574.0,34.3732,34.4801,34.3732,34.4712,160574.0
2022-03-24 11:30:00,38.69,38.7,38.64,38.68,138266.0,34.4712,34.4801,34.4266,34.4623,138266.0
2022-03-24 11:35:00,38.68,38.71,38.66,38.7,78929.0,34.4623,34.489,34.4445,34.4801,78929.0
2022-03-24 11:40:00,38.69,38.75,38.66,38.73,148651.0,34.4712,34.5246,34.4445,34.5068,148651.0
2022-03-24 11:45:00,38.73,38.73,38.64,38.67,87661.0,34.5068,34.5068,34.4266,34.4534,87661.0
2022-03-24 11:50:00,38.67,38.7,38.63,38.66,55967.0,34.4534,34.4801,34.4177,34.4445,55967.0
2022-03-24 11:55:00,38.66,38.69,38.64,38.66,66655.0,34.4445,34.4712,34.4266,34.4445,66655.0
2022-03-24 12:00:00,38.65,38.65,38.56,38.59,77396.0,34.4355,34.4355,34.3554,34.3821,77396.0
2022-03-24 12:05:00,38.58,38.61,38.46,38.48,59009.0,34.3732,34.3999,34.2663,34.2841,59009.0
2022-03-24 12:10:00,38.48,38.52,38.47,38.49,58574.0,34.2841,34.3197,34.2752,34.293,58574.0
2022-03-24 12:15:00,38.5,38.51,38.43,38.45,48166.0,34.3019,34.3108,34.2395,34.2574,48166.0
2022-03-24 12:20:00,38.44,38.47,38.39,38.39,71274.0,34.2484,34.2752,34.2039,34.2039,71274.0
2022-03-24 12:25:00,38.38,38.48,38.34,38.38,88489.0,34.195,34.2841,34.1593,34.195,88489.0
2022-03-24 12:30:00,38.38,38.39,38.31,38.34,42789.0,34.195,34.2039,34.1326,34.1593,42789.0
2022-03-24 12:35:00,38.34,38.38,38.32,38.36,47776.0,34.1593,34.195,34.1415,34.1772,47776.0
2022-03-24 12:40:00,38.35,38.36,38.29,38.31,45550.0,34.1683,34.1772,34.1148,34.1326,45550.0
2022-03-24 12:45:00,38.31,38.33,38.25,38.26,51885.0,34.1326,34.1504,34.0792,34.0881,51885.0
2022-03-24 12:50:00,38.26,38.31,38.26,38.26,57138.0,34.0881,34.1326,34.0881,34.0881,57138.0
2022-03-24 12:55:00,38.26,38.27,38.23,38.25,54723.0,34.0881,34.097,34.0613,34.0792,54723.0
2022-03-24 13:00:00,38.26,38.36,38.25,38.27,87425.0,34.0881,34.1772,34.0792,34.097,87425.0
2022-03-24 13:05:00,38.27,38.29,38.19,38.23,48019.0,34.097,34.1148,34.0257,34.0613,48019.0
2022-03-24 13:10:00,38.23,38.28,38.19,38.26,80337.0,34.0613,34.1059,34.0257,34.0881,80337.0
2022-03-24 13:15:00,38.26,38.33,38.24,38.33,67407.0,34.0881,34.1504,34.0703,34.1504,67407.0
2022-03-24 13:20:00,38.32,38.33,38.24,38.26,60551.0,34.1415,34.1504,34.0703,34.0881,60551.0
2022-03-24 13:25:00,38.26,38.31,38.24,38.29,55247.0,34.0881,34.1326,34.0703,34.1148,55247.0
2022-03-24 13:30:00,38.29,38.31,38.26,38.3,80269.0,34.1148,34.1326,34.0881,34.1237,80269.0
2022-03-24 13:35:00,38.3,38.4,38.28,38.36,94816.0,34.1237,34.2128,34.1059,34.1772,94816.0
2022-03-24 13:40:00,38.36,38.44,38.35,38.44,74454.0,34.1772,34.2484,34.1683,34.2484,74454.0
2022-03-24 13:45:00,38.44,38.46,38.42,38.43,37053.0,34.2484,34.2663,34.2306,34.2395,37053.0
2022-03-24 13:50:00,38.43,38.47,38.41,38.45,70681.0,34.2395,34.2752,34.2217,34.2574,70681.0
2022-03-24 13:55:00,38.45,38.45,38.39,38.41,59011.0,34.2574,34.2574,34.2039,34.2217,59011.0
2022-03-24 14:00:00,38.41,38.45,38.39,38.45,63339.0,34.2217,34.2574,34.2039,34.2574,63339.0
2022-03-24 14:05:00,38.44,38.45,38.39,38.4,79868.0,34.2484,34.2574,34.2039,34.2128,79868.0
2022-03-24 14:10:00,38.4,38.41,38.34,38.37,79053.0,34.2128,34.2217,34.1593,34.1861,79053.0
2022-03-24 14:15:00,38.37,38.39,38.35,38.36,64520.0,34.1861,34.2039,34.1683,34.1772,64520.0
2022-03-24 14:20:00,38.36,38.36,38.26,38.27,58860.0,34.1772,34.1772,34.0881,34.097,58860.0
2022-03-24 14:25:00,38.27,38.31,38.24,38.29,92377.0,34.097,34.1326,34.0703,34.1148,92377.0
2022-03-24 14:30:00,38.29,38.34,38.28,38.32,86563.0,34.1148,34.1593,34.1059,34.1415,86563.0
2022-03-24 14:35:00,38.32,38.32,38.29,38.31,51931.0,34.1415,34.1415,34.1148,34.1326,51931.0
2022-03-24 14:40:00,38.31,38.32,38.29,38.3,39294.0,34.1326,34.1415,34.1148,34.1237,39294.0
2022-03-24 14:45:00,38.31,38.31,38.25,38.25,65845.0,34.1326,34.1326,34.0792,34.0792,65845.0
2022-03-24 14:50:00,38.26,38.33,38.25,38.33,71783.0,34.0881,34.1504,34.0792,34.1504,71783.0
2022-03-24 14:55:00,38.32,38.36,38.32,38.33,87056.0,34.1415,34.1772,34.1415,34.1504,87056.0
2022-03-24 15:00:00,38.33,38.35,38.28,38.32,104701.0,34.1504,34.1683,34.1059,34.1415,104701.0
2022-03-24 15:05:00,38.33,38.39,38.31,38.38,58879.0,34.1504,34.2039,34.1326,34.195,58879.0
2022-03-24 15:10:00,38.37,38.4,38.36,38.37,51757.0,34.1861,34.2128,34.1772,34.1861,51757.0
2022-03-24 15:15:00,38.38,38.4,38.35,38.39,78308.0,34.195,34.2128,34.1683,34.2039,78308.0
2022-03-24 15:20:00,38.39,38.44,38.37,38.4,80287.0,34.2039,34.2484,34.1861,34.2128,80287.0
2022-03-24 15:25:00,38.41,38.43,38.37,38.38,101421.0,34.2217,34.2395,34.1861,34.195,101421.0
2022-03-24 15:30:00,38.38,38.4,38.3,38.33,103609.0,34.195,34.2128,34.1237,34.1504,103609.0
2022-03-24 15:35:00,38.33,38.41,38.32,38.41,102030.0,34.1504,34.2217,34.1415,34.2217,102030.0
2022-03-24 15:40:00,38.41,38.46,38.4,38.45,192535.0,34.2217,34.2663,34.2128,34.2574,192535.0
2022-03-24 15:45:00,38.45,38.46,38.36,38.38,232578.0,34.2574,34.2663,34.1772,34.195,232578.0
2022-03-24 15:50:00,38.38,38.46,38.35,38.45,556179.0,34.195,34.2663,34.1683,34.2574,556179.0
2022-03-24 15:55:00,38.45,38.54,38.43,38.53,874083.0,34.2574,34.3375,34.2395,34.3286,874083.0
2022-03-25 09:30:00,38.41,39.23,38.41,39.22,269233.0,34.2217,34.9523,34.2217,34.9434,269233.0
2022-03-25 09:35:00,39.23,39.3,38.61,38.68,273539.0,34.9523,35.0147,34.3999,34.4623,273539.0
2022-03-25 09:40:00,38.68,38.8,38.64,38.69,148707.0,34.4623,34.5692,34.4266,34.4712,148707.0
2022-03-25 09:45:00,38.7,38.96,38.6,38.82,193571.0,34.4801,34.7117,34.391,34.587,193571.0
2022-03-25 09:50:00,38.81,38.97,38.78,38.89,117303.0,34.5781,34.7207,34.5514,34.6494,117303.0
2022-03-25 09:55:00,38.88,39.05,38.85,39.0,137392.0,34.6405,34.7919,34.6137,34.7474,137392.0
2022-03-25 10:00:00,39.0,39.13,38.93,39.09,149678.0,34.7474,34.8632,34.685,34.8276,149678.0
2022-03-25 10:05:00,39.09,39.25,39.04,39.24,188828.0,34.8276,34.9701,34.783,34.9612,188828.0
2022-03-25 10:10:00,39.25,39.25,39.03,39.05,127624.0,34.9701,34.9701,34.7741,34.7919,127624.0
2022-03-25 10:15:00,39.06,39.28,39.02,39.27,131765.0,34.8008,34.9968,34.7652,34.9879,131765.0
2022-03-25 10:20:00,39.28,39.39,39.26,39.34,94754.0,34.9968,35.0949,34.979,35.0503,94754.0
2022-03-25 10:25:00,39.34,39.43,39.31,39.39,247018.0,35.0503,35.1305,35.0236,35.0949,247018.0
2022-03-25 10:30:00,39.39,39.39,39.16,39.27,127015.0,35.0949,35.0949,34.8899,34.9879,127015.0
2022-03-25 10:35:00,39.28,39.33,39.21,39.24,86374.0,34.9968,35.0414,34.9345,34.9612,86374.0
2022-03-25 10:40:00,39.24,39.32,39.23,39.3,93131.0,34.9612,35.0325,34.9523,35.0147,93131.0
2022-03-25 10:45:00,39.3,39.39,39.27,39.37,50537.0,35.0147,35.0949,34.9879,35.077,50537.0
2022-03-25 10:50:00,39.37,39.38,39.3,39.32,80369.0,35.077,35.0859,35.0147,35.0325,80369.0
2022-03-25 10:55:00,39.32,39.38,39.21,39.27,91705.0,35.0325,35.0859,34.9345,34.9879,91705.0
2022-03-25 11:00:00,39.27,39.29,39.22,39.27,75164.0,34.9879,35.0058,34.9434,34.9879,75164.0
2022-03-25 11:05:00,39.27,39.29,39.22,39.23,91022.0,34.9879,35.0058,34.9434,34.9523,91022.0
2022-03-25 11:10:00,39.22,39.24,39.07,39.15,181375.0,34.9434,34.9612,34.8097,34.881,181375.0
2022-03-25 11:15:00,39.15,39.26,39.12,39.14,108235.0,34.881,34.979,34.8543,34.8721,108235.0
2022-03-25 11:20:00,39.14,39.15,39.04,39.05,110734.0,34.8721,34.881,34.783,34.7919,110734.0
2022-03-25 11:25:00,39.05,39.1,38.97,39.04,82647.0,34.7919,34.8365,34.7207,34.783,82647.0
2022-03-25 11:30:00,39.03,39.13,38.98,39.09,140028.0,34.7741,34.8632,34.7296,34.8276,140028.0
2022-03-25 11:35:00,39.1,39.29,39.08,39.26,225169.0,34.8365,35.0058,34.8187,34.979,225169.0
2022-03-25 11:40:00,39.26,39.3,39.21,39.22,147045.0,34.979,35.0147,34.9345,34.9434,147045.0
2022-03-25 11:45:00,39.22,39.22,39.05,39.07,66922.0,34.9434,34.9434,34.7919,34.8097,66922.0
2022-03-25 11:50:00,39.07,39.11,39.0,39.05,69799.0,34.8097,34.8454,34.7474,34.7919,69799.0
2022-03-25 11:55:00,39.04,39.07,39.0,39.02,63982.0,34.783,34.8097,34.7474,34.7652,63982.0
2022-03-25 12:00:00,39.02,39.06,38.99,39.05,59737.0,34.7652,34.8008,34.7385,34.7919,59737.0
2022-03-25 12:05:00,39.06,39.11,39.03,39.03,53465.0,34.8008,34.8454,34.7741,34.7741,53465.0
2022-03-25 12:10:00,39.02,39.05,38.95,38.99,168493.0,34.7652,34.7919,34.7028,34.7385,168493.0
2022-03-25 12:15:00,39.0,39.0,38.93,38.99,67720.0,34.7474,34.7474,34.685,34.7385,67720.0
2022-03-25 12:20:00,39.0,39.0,38.84,38.91,106860.0,34.7474,34.7474,34.6048,34.6672,106860.0
2022-03-25 12:25:00,38.92,39.01,38.89,38.96,87476.0,34.6761,34.7563,34.6494,34.7117,87476.0
2022-03-25 12:30:00,38.95,38.96,38.9,38.94,91939.0,34.7028,34.7117,34.6583,34.6939,91939.0
2022-03-25 12:35:00,38.94,38.94,38.85,38.89,58406.0,34.6939,34.6939,34.6137,34.6494,58406.0
2022-03-25 12:40:00,38.89,38.98,38.89,38.97,40363.0,34.6494,34.7296,34.6494,34.7207,40363.0
2022-03-25 12:45:00,38.97,38.97,38.92,38.94,57316.0,34.7207,34.7207,34.6761,34.6939,57316.0
2022-03-25 12:50:00,38.94,38.96,38.88,38.94,75617.0,34.6939,34.7117,34.6405,34.6939,75617.0
2022-03-25 12:55:00,38.93,38.99,38.88,38.97,115862.0,34.685,34.7385,34.6405,34.7207,115862.0
2022-03-25 13:00:00,38.96,38.97,38.88,38.93,37647.0,34.7117,34.7207,34.6405,34.685,37647.0
2022-03-25 13:05:00,38.92,38.94,38.89,38.93,51799.0,34.6761,34.6939,34.6494,34.685,51799.0
2022-03-25 13:10:00,38.92,38.94,38.9,38.93,41686.0,34.6761,34.6939,34.6583,34.685,41686.0
2022-03-25 13:15:00,38.93,39.04,38.92,39.01,46877.0,34.685,34.783,34.6761,34.7563,46877.0
2022-03-25 13:20:00,39.01,39.04,38.9,38.92,86633.0,34.7563,34.783,34.6583,34.6761,86633.0
2022-03-25 13:25:00,38.92,39.03,38.91,39.01,52185.0,34.6761,34.7741,34.6672,34.7563,52185.0
2022-03-25 13:30:00,39.02,39.1,39.0,39.09,57975.0,34.7652,34.8365,34.7474,34.8276,57975.0
2022-03-25 13:35:00,39.09,39.18,39.09,39.13,87201.0,34.8276,34.9078,34.8276,34.8632,87201.0
2022-03-25 13:40:00,39.14,39.15,39.08,39.14,29752.0,34.8721,34.881,34.8187,34.8721,29752.0
2022-03-25 13:45:00,39.14,39.18,39.12,39.18,50817.0,34.8721,34.9078,34.8543,34.9078,50817.0
2022-03-25 13:50:00,39.17,39.2,39.15,39.18,39925.0,34.8988,34.9256,34.881,34.9078,39925.0
2022-03-25 13:55:00,39.18,39.23,39.17,39.2,48596.0,34.9078,34.9523,34.8988,34.9256,48596.0
2022-03-25 14:00:00,39.2,39.22,39.16,39.19,52579.0,34.9256,34.9434,34.8899,34.9167,52579.0
2022-03-25 14:05:00,39.18,39.2,39.16,39.19,44113.0,34.9078,34.9256,34.8899,34.9167,44113.0
2022-03-25 14:10:00,39.19,39.21,39.13,39.16,108747.0,34.9167,34.9345,34.8632,34.8899,108747.0
2022-03-25 14:15:00,39.17,39.2,39.13,39.15,75474.0,34.8988,34.9256,34.8632,34.881,75474.0
2022-03-25 14:20:00,39.15,39.2,39.14,39.17,102192.0,34.881,34.9256,34.8721,34.8988,102192.0
2022-03-25 14:25:00,39.16,39.17,39.13,39.15,115874.0,34.8899,34.8988,34.8632,34.881,115874.0
2022-03-25 14:30:00,39.15,39.22,39.14,39.2,150491.0,34.881,34.9434,34.8721,34.9256,150491.0
2022-03-25 14:35:00,39.2,39.26,39.17,39.26,73416.0,34.9256,34.979,34.8988,34.979,73416.0
2022-03-25 14:40:00,39.26,39.3,39.23,39.29,74135.0,34.979,35.0147,34.9523,35.0058,74135.0
2022-03-25 14:45:00,39.29,39.3,39.22,39.26,64281.0,35.0058,35.0147,34.9434,34.979,64281.0
2022-03-25 14:50:00,39.26,39.32,39.25,39.27,82614.0,34.979,35.0325,34.9701,34.9879,82614.0
2022-03-25 14:55:00,39.27,39.31,39.26,39.3,76748.0,34.9879,35.0236,34.979,35.0147,76748.0
2022-03-25 15:00:00,39.3,39.31,39.2,39.25,85585.0,35.0147,35.0236,34.9256,34.9701,85585.0
2022-03-25 15:05:00,39.25,39.29,39.21,39.25,102621.0,34.9701,35.0058,34.9345,34.9701,102621.0
2022-03-25 15:10:00,39.25,39.33,39.25,39.32,137353.0,34.9701,35.0414,34.9701,35.0325,137353.0
2022-03-25 15:15:00,39.33,39.34,39.26,39.32,74963.0,35.0414,35.0503,34.979,35.0325,74963.0
2022-03-25 15:20:00,39.31,39.35,39.23,39.34,248335.0,35.0236,35.0592,34.9523,35.0503,248335.0
2022-03-25 15:25:00,39.34,39.37,39.3,39.32,154206.0,35.0503,35.077,35.0147,35.0325,154206.0
2022-03-25 15:30:00,39.32,39.37,39.29,39.36,156739.0,35.0325,35.077,35.0058,35.0681,156739.0
2022-03-25 15:35:00,39.36,39.46,39.34,39.42,246216.0,35.0681,35.1572,35.0503,35.1216,246216.0
2022-03-25 15:40:00,39.42,39.55,39.42,39.48,301139.0,35.1216,35.2374,35.1216,35.175,301139.0
2022-03-25 15:45:00,39.49,39.55,39.47,39.54,308918.0,35.1839,35.2374,35.1661,35.2285,308918.0
2022-03-25 15:50:00,39.53,39.65,39.5,39.65,385718.0,35.2196,35.3265,35.1929,35.3265,385718.0
2022-03-25 15:55:00,39.65,39.84,39.64,39.84,1258440.0,35.3265,35.4958,35.3176,35.4958,1258440.0
2022-03-28 09:30:00,38.36,38.63,38.02,38.11,930613.0,34.1772,34.4177,33.8742,33.9544,930613.0
2022-03-28 09:35:00,38.09,38.25,37.9,38.12,474928.0,33.9366,34.0792,33.7673,33.9633,474928.0
2022-03-28 09:40:00,38.11,38.12,37.84,37.86,486888.0,33.9544,33.9633,33.7139,33.7317,486888.0
2022-03-28 09:45:00,37.87,37.96,37.68,37.68,495505.0,33.7406,33.8208,33.5713,33.5713,495505.0
2022-03-28 09:50:00,37.69,37.94,37.59,37.91,427852.0,33.5802,33.803,33.4911,33.7762,427852.0
2022-03-28 09:55:00,37.91,37.99,37.78,37.93,189674.0,33.7762,33.8475,33.6604,33.7941,189674.0
2022-03-28 10:00:00,37.93,38.0,37.86,37.93,325595.0,33.7941,33.8564,33.7317,33.7941,325595.0
2022-03-28 10:05:00,37.93,38.26,37.91,38.2,344660.0,33.7941,34.0881,33.7762,34.0346,344660.0
2022-03-28 10:10:00,38.21,38.22,37.97,38.05,359711.0,34.0435,34.0524,33.8297,33.901,359711.0
2022-03-28 10:15:00,38.05,38.05,37.82,37.84,239226.0,33.901,33.901,33.696,33.7139,239226.0
2022-03-28 10:20:00,37.84,37.85,37.67,37.74,336058.0,33.7139,33.7228,33.5624,33.6248,336058.0
2022-03-28 10:25:00,37.73,37.84,37.7,37.72,180599.0,33.6159,33.7139,33.5891,33.607,180599.0
2022-03-28 10:30:00,37.73,37.8,37.59,37.63,359526.0,33.6159,33.6782,33.4911,33.5268,359526.0
2022-03-28 10:35:00,37.64,37.94,37.64,37.93,218180.0,33.5357,33.803,33.5357,33.7941,218180.0
2022-03-28 10:40:00,37.93,38.08,37.89,38.02,142487.0,33.7941,33.9277,33.7584,33.8742,142487.0
2022-03-28 10:45:00,38.02,38.12,38.0,38.07,149028.0,33.8742,33.9633,33.8564,33.9188,149028.0
2022-03-28 10:50:00,38.07,38.09,37.87,37.91,501149.0,33.9188,33.9366,33.7406,33.7762,501149.0
2022-03-28 10:55:00,37.91,37.91,37.82,37.91,159036.0,33.7762,33.7762,33.696,33.7762,159036.0
2022-03-28 11:00:00,37.91,37.99,37.81,37.96,143183.0,33.7762,33.8475,33.6871,33.8208,143183.0
2022-03-28 11:05:00,37.95,37.99,37.91,37.91,106306.0,33.8119,33.8475,33.7762,33.7762,106306.0
2022-03-28 11:10:00,37.91,38.11,37.9,38.07,138716.0,33.7762,33.9544,33.7673,33.9188,138716.0
2022-03-28 11:15:00,38.06,38.19,38.02,38.16,160955.0,33.9099,34.0257,33.8742,33.999,160955.0
2022-03-28 11:20:00,38.17,38.32,38.15,38.26,149378.0,34.0079,34.1415,33.9901,34.0881,149378.0
2022-03-28 11:25:00,38.26,38.26,38.07,38.09,169772.0,34.0881,34.0881,33.9188,33.9366,169772.0
2022-03-28 11:30:00,38.1,38.21,38.06,38.12,125456.0,33.9455,34.0435,33.9099,33.9633,125456.0
2022-03-28 11:35:00,38.11,38.16,38.04,38.1,109084.0,33.9544,33.999,33.8921,33.9455,109084.0
2022-03-28 11:40:00,38.1,38.24,38.07,38.23,73452.0,33.9455,34.0703,33.9188,34.0613,73452.0
2022-03-28 11:45:00,38.23,38.24,38.14,38.15,115860.0,34.0613,34.0703,33.9812,33.9901,115860.0
2022-03-28 11:50:00,38.14,38.22,38.11,38.22,94984.0,33.9812,34.0524,33.9544,34.0524,94984.0
2022-03-28 11:55:00,38.22,38.36,38.21,38.35,295850.0,34.0524,34.1772,34.0435,34.1683,295850.0
2022-03-28 12:00:00,38.34,38.58,38.32,38.55,200992.0,34.1593,34.3732,34.1415,34.3464,200992.0
2022-03-28 12:05:00,38.55,38.59,38.52,38.58,85781.0,34.3464,34.3821,34.3197,34.3732,85781.0
2022-03-28 12:10:00,38.57,38.66,38.54,38.66,173176.0,34.3643,34.4445,34.3375,34.4445,173176.0
2022-03-28 12:15:00,38.66,38.72,38.62,38.67,123120.0,34.4445,34.4979,34.4088,34.4534,123120.0
2022-03-28 12:20:00,38.67,38.8,38.67,38.78,137269.0,34.4534,34.5692,34.4534,34.5514,137269.0
2022-03-28 12:25:00,38.78,38.83,38.77,38.79,112301.0,34.5514,34.5959,34.5425,34.5603,112301.0
2022-03-28 12:30:00,38.79,38.82,38.77,38.8,116636.0,34.5603,34.587,34.5425,34.5692,116636.0
2022-03-28 12:35:00,38.81,38.92,38.8,38.89,140387.0,34.5781,34.6761,34.5692,34.6494,140387.0
2022-03-28 12:40:00,38.9,39.01,38.89,38.98,223579.0,34.6583,34.7563,34.6494,34.7296,223579.0
2022-03-28 12:45:00,38.98,39.0,38.94,38.98,119724.0,34.7296,34.7474,34.6939,34.7296,119724.0
2022-03-28 12:50:00,38.98,39.01,38.97,38.99,121898.0,34.7296,34.7563,34.7207,34.7385,121898.0
2022-03-28 12:55:00,39.0,39.0,38.93,38.95,104574.0,34.7474,34.7474,34.685,34.7028,104574.0
2022-03-28 13:00:00,38.94,38.94,38.86,38.87,101389.0,34.6939,34.6939,34.6226,34.6316,101389.0
2022-03-28 13:05:00,38.87,38.9,38.75,38.77,91757.0,34.6316,34.6583,34.5246,34.5425,91757.0
2022-03-28 13:10:00,38.77,38.83,38.73,38.83,155989.0,34.5425,34.5959,34.5068,34.5959,155989.0
2022-03-28 13:15:00,38.83,38.99,38.82,38.92,93704.0,34.5959,34.7385,34.587,34.6761,93704.0
2022-03-28 13:20:00,38.92,38.96,38.88,38.93,68309.0,34.6761,34.7117,34.6405,34.685,68309.0
2022-03-28 13:25:00,38.93,38.98,38.89,38.92,88349.0,34.685,34.7296,34.6494,34.6761,88349.0
2022-03-28 13:30:00,38.92,38.93,38.82,38.84,79325.0,34.6761,34.685,34.587,34.6048,79325.0
2022-03-28 13:35:00,38.83,38.85,38.71,38.76,132817.0,34.5959,34.6137,34.489,34.5335,132817.0
2022-03-28 13:40:00,38.75,38.8,38.73,38.76,53050.0,34.5246,34.5692,34.5068,34.5335,53050.0
2022-03-28 13:45:00,38.77,38.78,38.72,38.75,67723.0,34.5425,34.5514,34.4979,34.5246,67723.0
2022-03-28 13:50:00,38.74,38.77,38.67,38.69,83043.0,34.5157,34.5425,34.4534,34.4712,83043.0
2022-03-28 13:55:00,38.69,38.71,38.65,38.71,66680.0,34.4712,34.489,34.4355,34.489,66680.0
2022-03-28 14:00:00,38.72,38.77,38.64,38.65,84454.0,34.4979,34.5425,34.4266,34.4355,84454.0
2022-03-28 14:05:00,38.65,38.68,38.62,38.64,118358.0,34.4355,34.4623,34.4088,34.4266,118358.0
2022-03-28 14:10:00,38.63,38.65,38.56,38.59,117255.0,34.4177,34.4355,34.3554,34.3821,117255.0
2022-03-28 14:15:00,38.6,38.61,38.55,38.55,93092.0,34.391,34.3999,34.3464,34.3464,93092.0
2022-03-28 14:20:00,38.56,38.61,38.55,38.59,72160.0,34.3554,34.3999,34.3464,34.3821,72160.0
2022-03-28 14:25:00,38.59,38.6,38.54,38.57,101027.0,34.3821,34.391,34.3375,34.3643,101027.0
2022-03-28 14:30:00,38.56,38.57,38.5,38.53,84131.0,34.3554,34.3643,34.3019,34.3286,84131.0
2022-03-28 14:35:00,38.52,38.56,38.5,38.52,96165.0,34.3197,34.3554,34.3019,34.3197,96165.0
2022-03-28 14:40:00,38.52,38.65,38.51,38.59,108693.0,34.3197,34.4355,34.3108,34.3821,108693.0
2022-03-28 14:45:00,38.59,38.66,38.58,38.62,73892.0,34.3821,34.4445,34.3732,34.4088,73892.0
2022-03-28 14:50:00,38.62,38.72,38.62,38.72,72768.0,34.4088,34.4979,34.4088,34.4979,72768.0
2022-03-28 14:55:00,38.72,38.77,38.71,38.76,79380.0,34.4979,34.5425,34.489,34.5335,79380.0
2022-03-28 15:00:00,38.76,38.77,38.7,38.72,108785.0,34.5335,34.5425,34.4801,34.4979,108785.0
2022-03-28 15:05:00,38.72,38.83,38.71,38.83,143214.0,34.4979,34.5959,34.489,34.5959,143214.0
2022-03-28 15:10:00,38.82,38.92,38.82,38.91,178196.0,34.587,34.6761,34.587,34.6672,178196.0
2022-03-28 15:15:00,38.92,39.09,38.88,38.89,348163.0,34.6761,34.8276,34.6405,34.6494,348163.0
2022-03-28 15:20:00,38.89,38.9,38.83,38.86,139686.0,34.6494,34.6583,34.5959,34.6226,139686.0
2022-03-28 15:25:00,38.85,38.85,38.73,38.74,128205.0,34.6137,34.6137,34.5068,34.5157,128205.0
2022-03-28 15:30:00,38.74,38.77,38.69,38.77,184280.0,34.5157,34.5425,34.4712,34.5425,184280.0
2022-03-28 15:35:00,38.77,38.89,38.75,38.85,229344.0,34.5425,34.6494,34.5246,34.6137,229344.0
2022-03-28 15:40:00,38.85,38.88,38.79,38.84,187912.0,34.6137,34.6405,34.5603,34.6048,187912.0
2022-03-28 15:45:00,38.84,38.85,38.71,38.75,365767.0,34.6048,34.6137,34.489,34.5246,365767.0
2022-03-28 15:50:00,38.75,38.75,38.62,38.66,534997.0,34.5246,34.5246,34.4088,34.4445,534997.0
2022-03-28 15:55:00,38.66,38.76,38.64,38.73,932547.0,34.4445,34.5335,34.4266,34.5068,932547.0
2022-03-29 09:30:00,39.17,39.22,38.96,39.07,482676.0,34.8988,34.9434,34.7117,34.8097,482676.0
2022-03-29 09:35:00,39.11,39.2,38.75,38.82,177292.0,34.8454,34.9256,34.5246,34.587,177292.0
2022-03-29 09:40:00,38.82,39.12,38.82,39.12,166710.0,34.587,34.8543,34.587,34.8543,166710.0
2022-03-29 09:45:00,39.12,39.13,38.79,38.82,95996.0,34.8543,34.8632,34.5603,34.587,95996.0
2022-03-29 09:50:00,38.8,38.89,38.68,38.75,130439.0,34.5692,34.6494,34.4623,34.5246,130439.0
2022-03-29 09:55:00,38.75,38.9,38.75,38.86,138776.0,34.5246,34.6583,34.5246,34.6226,138776.0
2022-03-29 10:00:00,38.86,38.95,38.83,38.86,106577.0,34.6226,34.7028,34.5959,34.6226,106577.0
2022-03-29 10:05:00,38.86,38.99,38.85,38.9,104110.0,34.6226,34.7385,34.6137,34.6583,104110.0
2022-03-29 10:10:00,38.91,39.08,38.86,38.92,121870.0,34.6672,34.8187,34.6226,34.6761,121870.0
2022-03-29 10:15:00,38.92,39.05,38.91,39.03,192307.0,34.6761,34.7919,34.6672,34.7741,192307.0
2022-03-29 10:20:00,39.04,39.16,39.04,39.14,93330.0,34.783,34.8899,34.783,34.8721,93330.0
2022-03-29 10:25:00,39.14,39.28,39.13,39.23,206903.0,34.8721,34.9968,34.8632,34.9523,206903.0
2022-03-29 10:30:00,39.23,39.44,39.22,39.41,182311.0,34.9523,35.1394,34.9434,35.1127,182311.0
2022-03-29 10:35:00,39.41,39.49,39.39,39.41,99843.0,35.1127,35.1839,35.0949,35.1127,99843.0
2022-03-29 10:40:00,39.41,39.47,39.29,39.32,122195.0,35.1127,35.1661,35.0058,35.0325,122195.0
2022-03-29 10:45:00,39.32,39.36,39.23,39.27,123289.0,35.0325,35.0681,34.9523,34.9879,123289.0
2022-03-29 10:50:00,39.27,39.34,39.24,39.34,91281.0,34.9879,35.0503,34.9612,35.0503,91281.0
2022-03-29 10:55:00,39.34,39.51,39.33,39.45,151771.0,35.0503,35.2018,35.0414,35.1483,151771.0
2022-03-29 11:00:00,39.45,39.52,39.45,39.48,57037.0,35.1483,35.2107,35.1483,35.175,57037.0
2022-03-29 11:05:00,39.49,39.52,39.44,39.5,64669.0,35.1839,35.2107,35.1394,35.1929,64669.0
2022-03-29 11:10:00,39.51,39.53,39.41,39.46,104924.0,35.2018,35.2196,35.1127,35.1572,104924.0
2022-03-29 11:15:00,39.46,39.48,39.42,39.47,76653.0,35.1572,35.175,35.1216,35.1661,76653.0
2022-03-29 11:20:00,39.47,39.5,39.41,39.45,65783.0,35.1661,35.1929,35.1127,35.1483,65783.0
2022-03-29 11:25:00,39.46,39.56,39.46,39.55,71194.0,35.1572,35.2463,35.1572,35.2374,71194.0
2022-03-29 11:30:00,39.54,39.68,39.54,39.68,77368.0,35.2285,35.3532,35.2285,35.3532,77368.0
2022-03-29 11:35:00,39.67,39.68,39.6,39.61,78566.0,35.3443,35.3532,35.282,35.2909,78566.0
2022-03-29 11:40:00,39.61,39.63,39.59,39.61,73552.0,35.2909,35.3087,35.273,35.2909,73552.0
2022-03-29 11:45:00,39.62,39.64,39.57,39.64,44679.0,35.2998,35.3176,35.2552,35.3176,44679.0
2022-03-29 11:50:00,39.64,39.68,39.57,39.67,84593.0,35.3176,35.3532,35.2552,35.3443,84593.0
2022-03-29 11:55:00,39.67,39.67,39.55,39.6,90175.0,35.3443,35.3443,35.2374,35.282,90175.0
2022-03-29 12:00:00,39.61,39.61,39.49,39.52,80662.0,35.2909,35.2909,35.1839,35.2107,80662.0
2022-03-29 12:05:00,39.52,39.55,39.44,39.47,79388.0,35.2107,35.2374,35.1394,35.1661,79388.0
2022-03-29 12:10:00,39.47,39.47,39.37,39.4,56874.0,35.1661,35.1661,35.077,35.1038,56874.0
2022-03-29 12:15:00,39.39,39.43,39.37,39.39,50924.0,35.0949,35.1305,35.077,35.0949,50924.0
2022-03-29 12:20:00,39.38,39.4,39.29,39.3,51727.0,35.0859,35.1038,35.0058,35.0147,51727.0
2022-03-29 12:25:00,39.3,39.34,39.27,39.31,56977.0,35.0147,35.0503,34.9879,35.0236,56977.0
2022-03-29 12:30:00,39.3,39.31,39.24,39.28,67696.0,35.0147,35.0236,34.9612,34.9968,67696.0
2022-03-29 12:35:00,39.27,39.37,39.26,39.36,65304.0,34.9879,35.077,34.979,35.0681,65304.0
2022-03-29 12:40:00,39.36,39.43,39.36,39.43,51384.0,35.0681,35.1305,35.0681,35.1305,51384.0
2022-03-29 12:45:00,39.43,39.49,39.42,39.43,61186.0,35.1305,35.1839,35.1216,35.1305,61186.0
2022-03-29 12:50:00,39.44,39.46,39.36,39.38,57190.0,35.1394,35.1572,35.0681,35.0859,57190.0
2022-03-29 12:55:00,39.39,39.39,39.34,39.38,44235.0,35.0949,35.0949,35.0503,35.0859,44235.0
2022-03-29 13:00:00,39.37,39.37,39.31,39.34,52934.0,35.077,35.077,35.0236,35.0503,52934.0
2022-03-29 13:05:00,39.34,39.38,39.33,39.34,34906.0,35.0503,35.0859,35.0414,35.0503,34906.0
2022-03-29 13:10:00,39.34,39.4,39.33,39.37,70087.0,35.0503,35.1038,35.0414,35.077,70087.0
2022-03-29 13:15:00,39.38,39.42,39.37,39.4,51673.0,35.0859,35.1216,35.077,35.1038,51673.0
2022-03-29 13:20:00,39.4,39.4,39.32,39.34,40985.0,35.1038,35.1038,35.0325,35.0503,40985.0
2022-03-29 13:25:00,39.34,39.4,39.34,39.38,49111.0,35.0503,35.1038,35.0503,35.0859,49111.0
2022-03-29 13:30:00,39.38,39.4,39.36,39.37,40995.0,35.0859,35.1038,35.0681,35.077,40995.0
2022-03-29 13:35:00,39.37,39.44,39.37,39.44,39224.0,35.077,35.1394,35.077,35.1394,39224.0
2022-03-29 13:40:00,39.42,39.44,39.39,39.43,39544.0,35.1216,35.1394,35.0949,35.1305,39544.0
2022-03-29 13:45:00,39.43,39.46,39.4,39.44,47157.0,35.1305,35.1572,35.1038,35.1394,47157.0
2022-03-29 13:50:00,39.44,39.52,39.41,39.52,75859.0,35.1394,35.2107,35.1127,35.2107,75859.0
2022-03-29 13:55:00,39.51,39.53,39.49,39.5,35963.0,35.2018,35.2196,35.1839,35.1929,35963.0
2022-03-29 14:00:00,39.5,39.55,39.49,39.52,60314.0,35.1929,35.2374,35.1839,35.2107,60314.0
2022-03-29 14:05:00,39.53,39.59,39.53,39.55,80380.0,35.2196,35.273,35.2196,35.2374,80380.0
2022-03-29 14:10:00,39.54,39.59,39.54,39.57,69645.0,35.2285,35.273,35.2285,35.2552,69645.0
2022-03-29 14:15:00,39.56,39.57,39.54,39.56,42020.0,35.2463,35.2552,35.2285,35.2463,42020.0
2022-03-29 14:20:00,39.56,39.66,39.55,39.66,173214.0,35.2463,35.3354,35.2374,35.3354,173214.0
2022-03-29 14:25:00,39.66,39.73,39.63,39.71,141607.0,35.3354,35.3978,35.3087,35.38,141607.0
2022-03-29 14:30:00,39.71,39.72,39.69,39.71,62312.0,35.38,35.3889,35.3621,35.38,62312.0
2022-03-29 14:35:00,39.71,39.72,39.66,39.69,54647.0,35.38,35.3889,35.3354,35.3621,54647.0
2022-03-29 14:40:00,39.68,39.68,39.63,39.66,41177.0,35.3532,35.3532,35.3087,35.3354,41177.0
2022-03-29 14:45:00,39.66,39.66,39.61,39.61,63719.0,35.3354,35.3354,35.2909,35.2909,63719.0
2022-03-29 14:50:00,39.61,39.64,39.55,39.62,50829.0,35.2909,35.3176,35.2374,35.2998,50829.0
2022-03-29 14:55:00,39.62,39.7,39.6,39.69,55819.0,35.2998,35.3711,35.282,35.3621,55819.0
2022-03-29 15:00:00,39.69,39.74,39.68,39.73,34964.0,35.3621,35.4067,35.3532,35.3978,34964.0
2022-03-29 15:05:00,39.74,39.79,39.72,39.77,47995.0,35.4067,35.4512,35.3889,35.4334,47995.0
2022-03-29 15:10:00,39.77,39.8,39.77,39.77,42246.0,35.4334,35.4601,35.4334,35.4334,42246.0
2022-03-29 15:15:00,39.77,39.87,39.77,39.83,138560.0,35.4334,35.5225,35.4334,35.4869,138560.0
2022-03-29 15:20:00,39.84,39.85,39.78,39.8,122122.0,35.4958,35.5047,35.4423,35.4601,122122.0
2022-03-29 15:25:00,39.8,39.84,39.78,39.83,74352.0,35.4601,35.4958,35.4423,35.4869,74352.0
2022-03-29 15:30:00,39.83,39.84,39.75,39.8,119184.0,35.4869,35.4958,35.4156,35.4601,119184.0
2022-03-29 15:35:00,39.8,39.8,39.68,39.69,102271.0,35.4601,35.4601,35.3532,35.3621,102271.0
2022-03-29 15:40:00,39.7,39.7,39.63,39.69,134840.0,35.3711,35.3711,35.3087,35.3621,134840.0
2022-03-29 15:45:00,39.68,39.73,39.67,39.7,180145.0,35.3532,35.3978,35.3443,35.3711,180145.0
2022-03-29 15:50:00,39.7,39.72,39.63,39.66,293593.0,35.3711,35.3889,35.3087,35.3354,293593.0
2022-03-29 15:55:00,39.66,39.73,39.66,39.72,559946.0,35.3354,35.3978,35.3354,35.3889,559946.0
2022-03-30 09:30:00,39.73,40.37,39.7,40.24,651100.0,35.3978,35.968,35.3711,35.8522,651100.0
2022-03-30 09:35:00,40.23,40.35,39.6,39.66,586381.0,35.8433,35.9502,35.282,35.3354,586381.0
2022-03-30 09:40:00,39.66,39.9,39.41,39.48,459239.0,35.3354,35.5492,35.1127,35.175,459239.0
2022-03-30 09:45:00,39.46,39.48,39.24,39.48,267756.0,35.1572,35.175,34.9612,35.175,267756.0
2022-03-30 09:50:00,39.48,39.75,39.45,39.71,169418.0,35.175,35.4156,35.1483,35.38,169418.0
2022-03-30 09:55:00,39.71,39.76,39.59,39.75,133589.0,35.38,35.4245,35.273,35.4156,133589.0
2022-03-30 10:00:00,39.75,39.75,39.64,39.67,91980.0,35.4156,35.4156,35.3176,35.3443,91980.0
2022-03-30 10:05:00,39.68,39.74,39.61,39.73,98410.0,35.3532,35.4067,35.2909,35.3978,98410.0
2022-03-30 10:10:00,39.73,39.85,39.68,39.83,100208.0,35.3978,35.5047,35.3532,35.4869,100208.0
2022-03-30 10:15:00,39.84,39.88,39.7,39.73,175390.0,35.4958,35.5314,35.3711,35.3978,175390.0
2022-03-30 10:20:00,39.73,39.88,39.71,39.72,124256.0,35.3978,35.5314,35.38,35.3889,124256.0
2022-03-30 10:25:00,39.72,39.73,39.62,39.62,163870.0,35.3889,35.3978,35.2998,35.2998,163870.0
2022-03-30 10:30:00,39.63,39.7,39.59,39.65,77009.0,35.3087,35.3711,35.273,35.3265,77009.0
2022-03-30 10:35:00,39.66,39.68,39.58,39.6,54743.0,35.3354,35.3532,35.2641,35.282,54743.0
2022-03-30 10:40:00,39.61,39.67,39.6,39.65,40442.0,35.2909,35.3443,35.282,35.3265,40442.0
2022-03-30 10:45:00,39.65,39.69,39.55,39.56,53901.0,35.3265,35.3621,35.2374,35.2463,53901.0
2022-03-30 10:50:00,39.57,39.59,39.46,39.48,58141.0,35.2552,35.273,35.1572,35.175,58141.0
2022-03-30 10:55:00,39.48,39.53,39.42,39.48,55967.0,35.175,35.2196,35.1216,35.175,55967.0
2022-03-30 11:00:00,39.48,39.51,39.43,39.47,75014.0,35.175,35.2018,35.1305,35.1661,75014.0
2022-03-30 11:05:00,39.47,39.47,39.41,39.44,46267.0,35.1661,35.1661,35.1127,35.1394,46267.0
2022-03-30 11:10:00,39.44,39.44,39.32,39.33,112676.0,35.1394,35.1394,35.0325,35.0414,112676.0
2022-03-30 11:15:00,39.33,39.5,39.32,39.47,67325.0,35.0414,35.1929,35.0325,35.1661,67325.0
2022-03-30 11:20:00,39.46,39.51,39.44,39.48,53306.0,35.1572,35.2018,35.1394,35.175,53306.0
2022-03-30 11:25:00,39.48,39.48,39.4,39.43,50810.0,35.175,35.175,35.1038,35.1305,50810.0
2022-03-30 11:30:00,39.43,39.46,39.4,39.46,58601.0,35.1305,35.1572,35.1038,35.1572,58601.0
2022-03-30 11:35:00,39.46,39.56,39.45,39.53,107282.0,35.1572,35.2463,35.1483,35.2196,107282.0
2022-03-30 11:40:00,39.54,39.59,39.52,39.58,79681.0,35.2285,35.273,35.2107,35.2641,79681.0
2022-03-30 11:45:00,39.58,39.61,39.54,39.57,70090.0,35.2641,35.2909,35.2285,35.2552,70090.0
2022-03-30 11:50:00,39.57,39.57,39.45,39.5,126748.0,35.2552,35.2552,35.1483,35.1929,126748.0
2022-03-30 11:55:00,39.5,39.52,39.46,39.48,87775.0,35.1929,35.2107,35.1572,35.175,87775.0
2022-03-30 12:00:00,39.47,39.56,39.46,39.52,170244.0,35.1661,35.2463,35.1572,35.2107,170244.0
2022-03-30 12:05:00,39.51,39.51,39.44,39.47,40643.0,35.2018,35.2018,35.1394,35.1661,40643.0
2022-03-30 12:10:00,39.47,39.48,39.34,39.34,55143.0,35.1661,35.175,35.0503,35.0503,55143.0
2022-03-30 12:15:00,39.35,39.43,39.34,39.43,42108.0,35.0592,35.1305,35.0503,35.1305,42108.0
2022-03-30 12:20:00,39.43,39.44,39.35,39.35,37389.0,35.1305,35.1394,35.0592,35.0592,37389.0
2022-03-30 12:25:00,39.35,39.38,39.25,39.26,253996.0,35.0592,35.0859,34.9701,34.979,253996.0
2022-03-30 12:30:00,39.27,39.28,39.22,39.23,95830.0,34.9879,34.9968,34.9434,34.9523,95830.0
2022-03-30 12:35:00,39.23,39.26,39.23,39.25,100623.0,34.9523,34.979,34.9523,34.9701,100623.0
2022-03-30 12:40:00,39.25,39.28,39.22,39.24,152781.0,34.9701,34.9968,34.9434,34.9612,152781.0
2022-03-30 12:45:00,39.23,39.24,39.15,39.2,120032.0,34.9523,34.9612,34.881,34.9256,120032.0
2022-03-30 12:50:00,39.2,39.24,39.15,39.16,117653.0,34.9256,34.9612,34.881,34.8899,117653.0
2022-03-30 12:55:00,39.16,39.23,39.12,39.2,172276.0,34.8899,34.9523,34.8543,34.9256,172276.0
2022-03-30 13:00:00,39.2,39.22,39.15,39.15,50860.0,34.9256,34.9434,34.881,34.881,50860.0
2022-03-30 13:05:00,39.15,39.16,39.08,39.11,126880.0,34.881,34.8899,34.8187,34.8454,126880.0
2022-03-30 13:10:00,39.12,39.14,39.09,39.14,60706.0,34.8543,34.8721,34.8276,34.8721,60706.0
2022-03-30 13:15:00,39.15,39.18,39.08,39.09,65771.0,34.881,34.9078,34.8187,34.8276,65771.0
2022-03-30 13:20:00,39.1,39.14,39.05,39.05,85121.0,34.8365,34.8721,34.7919,34.7919,85121.0
2022-03-30 13:25:00,39.05,39.06,38.99,39.0,114202.0,34.7919,34.8008,34.7385,34.7474,114202.0
2022-03-30 13:30:00,38.99,39.0,38.94,38.97,113042.0,34.7385,34.7474,34.6939,34.7207,113042.0
2022-03-30 13:35:00,38.96,38.99,38.91,38.98,98152.0,34.7117,34.7385,34.6672,34.7296,98152.0
2022-03-30 13:40:00,38.98,39.06,38.97,39.05,49630.0,34.7296,34.8008,34.7207,34.7919,49630.0
2022-03-30 13:45:00,39.04,39.07,39.02,39.05,60562.0,34.783,34.8097,34.7652,34.7919,60562.0
2022-03-30 13:50:00,39.05,39.09,39.04,39.08,57456.0,34.7919,34.8276,34.783,34.8187,57456.0
2022-03-30 13:55:00,39.08,39.08,39.03,39.08,53692.0,34.8187,34.8187,34.7741,34.8187,53692.0
2022-03-30 14:00:00,39.07,39.1,39.04,39.07,95332.0,34.8097,34.8365,34.783,34.8097,95332.0
2022-03-30 14:05:00,39.07,39.2,39.04,39.2,123575.0,34.8097,34.9256,34.783,34.9256,123575.0
2022-03-30 14:10:00,39.2,39.24,39.18,39.24,188267.0,34.9256,34.9612,34.9078,34.9612,188267.0
2022-03-30 14:15:00,39.24,39.24,39.08,39.12,167168.0,34.9612,34.9612,34.8187,34.8543,167168.0
2022-03-30 14:20:00,39.12,39.17,39.12,39.14,74379.0,34.8543,34.8988,34.8543,34.8721,74379.0
2022-03-30 14:25:00,39.13,39.17,39.1,39.11,92208.0,34.8632,34.8988,34.8365,34.8454,92208.0
2022-03-30 14:30:00,39.1,39.13,39.07,39.09,64044.0,34.8365,34.8632,34.8097,34.8276,64044.0
2022-03-30 14:35:00,39.09,39.11,39.07,39.08,79363.0,34.8276,34.8454,34.8097,34.8187,79363.0
2022-03-30 14:40:00,39.08,39.09,38.99,39.02,105290.0,34.8187,34.8276,34.7385,34.7652,105290.0
2022-03-30 14:45:00,39.01,39.03,38.98,39.02,71607.0,34.7563,34.7741,34.7296,34.7652,71607.0
2022-03-30 14:50:00,39.02,39.05,38.99,39.01,122536.0,34.7652,34.7919,34.7385,34.7563,122536.0
2022-03-30 14:55:00,39.01,39.07,39.01,39.05,114192.0,34.7563,34.8097,34.7563,34.7919,114192.0
2022-03-30 15:00:00,39.05,39.1,38.97,38.98,131865.0,34.7919,34.8365,34.7207,34.7296,131865.0
2022-03-30 15:05:00,38.99,39.01,38.97,38.99,44702.0,34.7385,34.7563,34.7207,34.7385,44702.0
2022-03-30 15:10:00,39.0,39.01,38.96,39.01,79111.0,34.7474,34.7563,34.7117,34.7563,79111.0
2022-03-30 15:15:00,39.01,39.03,38.86,38.89,95188.0,34.7563,34.7741,34.6226,34.6494,95188.0
2022-03-30 15:20:00,38.88,38.89,38.78,38.8,103256.0,34.6405,34.6494,34.5514,34.5692,103256.0
2022-03-30 15:25:00,38.79,38.87,38.78,38.82,138484.0,34.5603,34.6316,34.5514,34.587,138484.0
2022-03-30 15:30:00,38.82,38.88,38.8,38.83,126958.0,34.587,34.6405,34.5692,34.5959,126958.0
2022-03-30 15:35:00,38.83,38.96,38.8,38.81,221267.0,34.5959,34.7117,34.5692,34.5781,221267.0
2022-03-30 15:40:00,38.82,38.83,38.74,38.78,141497.0,34.587,34.5959,34.5157,34.5514,141497.0
2022-03-30 15:45:00,38.79,38.87,38.78,38.84,199875.0,34.5603,34.6316,34.5514,34.6048,199875.0
2022-03-30 15:50:00,38.83,38.83,38.75,38.8,264546.0,34.5959,34.5959,34.5246,34.5692,264546.0
2022-03-30 15:55:00,38.8,38.87,38.79,38.85,512117.0,34.5692,34.6316,34.5603,34.6137,512117.0
2022-03-31 09:30:00,36.97,37.09,36.63,36.83,1455021.0,32.9387,33.0456,32.6358,32.814,1455021.0
2022-03-31 09:35:00,36.85,36.88,36.41,36.57,869046.0,32.8318,32.8585,32.4398,32.5824,869046.0
2022-03-31 09:40:00,36.56,36.68,36.27,36.27,465335.0,32.5734,32.6804,32.3151,32.3151,465335.0
2022-03-31 09:45:00,36.28,36.43,36.2,36.39,598149.0,32.324,32.4576,32.2527,32.422,598149.0
2022-03-31 09:50:00,36.4,36.47,35.99,36.25,764562.0,32.4309,32.4933,32.0656,32.2972,764562.0
2022-03-31 09:55:00,36.23,36.3,36.04,36.11,605279.0,32.2794,32.3418,32.1101,32.1725,605279.0
2022-03-31 10:00:00,36.11,36.13,35.86,35.92,812144.0,32.1725,32.1903,31.9498,32.0032,812144.0
2022-03-31 10:05:00,35.91,36.02,35.81,36.02,252626.0,31.9943,32.0923,31.9052,32.0923,252626.0
2022-03-31 10:10:00,36.02,36.26,35.89,36.22,658198.0,32.0923,32.3062,31.9765,32.2705,658198.0
2022-03-31 10:15:00,36.21,36.42,36.16,36.41,299324.0,32.2616,32.4487,32.2171,32.4398,299324.0
2022-03-31 10:20:00,36.41,36.67,36.4,36.66,235323.0,32.4398,32.6714,32.4309,32.6625,235323.0
2022-03-31 10:25:00,36.65,36.72,36.55,36.62,244000.0,32.6536,32.716,32.5645,32.6269,244000.0
2022-03-31 10:30:00,36.61,36.64,36.4,36.55,314824.0,32.618,32.6447,32.4309,32.5645,314824.0
2022-03-31 10:35:00,36.55,36.63,36.41,36.45,210209.0,32.5645,32.6358,32.4398,32.4754,210209.0
2022-03-31 10:40:00,36.44,36.66,36.4,36.61,173333.0,32.4665,32.6625,32.4309,32.618,173333.0
2022-03-31 10:45:00,36.62,36.68,36.58,36.67,142067.0,32.6269,32.6804,32.5913,32.6714,142067.0
2022-03-31 10:50:00,36.67,36.78,36.64,36.71,150352.0,32.6714,32.7695,32.6447,32.7071,150352.0
2022-03-31 10:55:00,36.72,36.89,36.71,36.8,156013.0,32.716,32.8675,32.7071,32.7873,156013.0
2022-03-31 11:00:00,36.79,36.88,36.79,36.86,117880.0,32.7784,32.8585,32.7784,32.8407,117880.0
2022-03-31 11:05:00,36.86,36.87,36.74,36.82,137671.0,32.8407,32.8496,32.7338,32.8051,137671.0
2022-03-31 11:10:00,36.81,36.82,36.62,36.65,266038.0,32.7962,32.8051,32.6269,32.6536,266038.0
2022-03-31 11:15:00,36.65,36.7,36.62,36.66,113377.0,32.6536,32.6982,32.6269,32.6625,113377.0
2022-03-31 11:20:00,36.66,36.91,36.64,36.89,271858.0,32.6625,32.8853,32.6447,32.8675,271858.0
2022-03-31 11:25:00,36.89,36.97,36.84,36.96,413368.0,32.8675,32.9387,32.8229,32.9298,413368.0
2022-03-31 11:30:00,36.95,37.04,36.87,36.91,694526.0,32.9209,33.0011,32.8496,32.8853,694526.0
2022-03-31 11:35:00,36.92,37.02,36.92,37.02,147860.0,32.8942,32.9833,32.8942,32.9833,147860.0
2022-03-31 11:40:00,37.02,37.05,36.88,36.9,357054.0,32.9833,33.01,32.8585,32.8764,357054.0
2022-03-31 11:45:00,36.89,36.91,36.85,36.9,149498.0,32.8675,32.8853,32.8318,32.8764,149498.0
2022-03-31 11:50:00,36.9,36.92,36.84,36.85,213488.0,32.8764,32.8942,32.8229,32.8318,213488.0
2022-03-31 11:55:00,36.85,36.88,36.69,36.73,188129.0,32.8318,32.8585,32.6893,32.7249,188129.0
2022-03-31 12:00:00,36.72,36.79,36.72,36.78,89508.0,32.716,32.7784,32.716,32.7695,89508.0
2022-03-31 12:05:00,36.77,36.88,36.76,36.86,72804.0,32.7605,32.8585,32.7516,32.8407,72804.0
2022-03-31 12:10:00,36.87,36.97,36.85,36.93,86466.0,32.8496,32.9387,32.8318,32.9031,86466.0
2022-03-31 12:15:00,36.94,36.98,36.86,36.87,187507.0,32.912,32.9476,32.8407,32.8496,187507.0
2022-03-31 12:20:00,36.87,36.91,36.85,36.88,110765.0,32.8496,32.8853,32.8318,32.8585,110765.0
2022-03-31 12:25:00,36.88,36.9,36.85,36.88,98229.0,32.8585,32.8764,32.8318,32.8585,98229.0
2022-03-31 12:30:00,36.88,36.94,36.87,36.91,115265.0,32.8585,32.912,32.8496,32.8853,115265.0
2022-03-31 12:35:00,36.9,36.94,36.85,36.87,121274.0,32.8764,32.912,32.8318,32.8496,121274.0
2022-03-31 12:40:00,36.87,36.88,36.76,36.83,133283.0,32.8496,32.8585,32.7516,32.814,133283.0
2022-03-31 12:45:00,36.83,36.86,36.74,36.76,107265.0,32.814,32.8407,32.7338,32.7516,107265.0
2022-03-31 12:50:00,36.76,36.77,36.66,36.7,95682.0,32.7516,32.7605,32.6625,32.6982,95682.0
2022-03-31 12:55:00,36.7,36.75,36.66,36.69,101093.0,32.6982,32.7427,32.6625,32.6893,101093.0
2022-03-31 13:00:00,36.69,36.76,36.67,36.74,136933.0,32.6893,32.7516,32.6714,32.7338,136933.0
2022-03-31 13:05:00,36.75,36.76,36.62,36.63,165496.0,32.7427,32.7516,32.6269,32.6358,165496.0
2022-03-31 13:10:00,36.63,36.64,36.5,36.5,145540.0,32.6358,32.6447,32.52,32.52,145540.0
2022-03-31 13:15:00,36.51,36.53,36.47,36.52,130433.0,32.5289,32.5467,32.4933,32.5378,130433.0
2022-03-31 13:20:00,36.52,36.6,36.51,36.58,95180.0,32.5378,32.6091,32.5289,32.5913,95180.0
2022-03-31 13:25:00,36.57,36.61,36.56,36.59,85730.0,32.5824,32.618,32.5734,32.6002,85730.0
2022-03-31 13:30:00,36.59,36.65,36.57,36.63,80248.0,32.6002,32.6536,32.5824,32.6358,80248.0
2022-03-31 13:35:00,36.63,36.63,36.59,36.62,68545.0,32.6358,32.6358,32.6002,32.6269,68545.0
2022-03-31 13:40:00,36.62,36.66,36.59,36.64,108343.0,32.6269,32.6625,32.6002,32.6447,108343.0
2022-03-31 13:45:00,36.64,36.75,36.62,36.75,188390.0,32.6447,32.7427,32.6269,32.7427,188390.0
2022-03-31 13:50:00,36.75,36.82,36.73,36.75,122875.0,32.7427,32.8051,32.7249,32.7427,122875.0
2022-03-31 13:55:00,36.74,36.77,36.68,36.69,104031.0,32.7338,32.7605,32.6804,32.6893,104031.0
2022-03-31 14:00:00,36.69,36.7,36.61,36.62,131763.0,32.6893,32.6982,32.618,32.6269,131763.0
2022-03-31 14:05:00,36.62,36.68,36.6,36.66,145435.0,32.6269,32.6804,32.6091,32.6625,145435.0
2022-03-31 14:10:00,36.65,36.68,36.63,36.65,97386.0,32.6536,32.6804,32.6358,32.6536,97386.0
2022-03-31 14:15:00,36.65,36.67,36.59,36.6,115238.0,32.6536,32.6714,32.6002,32.6091,115238.0
2022-03-31 14:20:00,36.59,36.64,36.57,36.63,170448.0,32.6002,32.6447,32.5824,32.6358,170448.0
2022-03-31 14:25:00,36.63,36.63,36.54,36.63,245833.0,32.6358,32.6358,32.5556,32.6358,245833.0
2022-03-31 14:30:00,36.63,36.65,36.55,36.59,131905.0,32.6358,32.6536,32.5645,32.6002,131905.0
2022-03-31 14:35:00,36.59,36.64,36.56,36.59,122595.0,32.6002,32.6447,32.5734,32.6002,122595.0
2022-03-31 14:40:00,36.59,36.6,36.53,36.55,100204.0,32.6002,32.6091,32.5467,32.5645,100204.0
2022-03-31 14:45:00,36.55,36.56,36.5,36.51,164060.0,32.5645,32.5734,32.52,32.5289,164060.0
2022-03-31 14:50:00,36.5,36.53,36.49,36.51,91168.0,32.52,32.5467,32.5111,32.5289,91168.0
2022-03-31 14:55:00,36.51,36.54,36.49,36.53,126327.0,32.5289,32.5556,32.5111,32.5467,126327.0
2022-03-31 15:00:00,36.52,36.69,36.52,36.69,167832.0,32.5378,32.6893,32.5378,32.6893,167832.0
2022-03-31 15:05:00,36.69,36.75,36.64,36.66,284048.0,32.6893,32.7427,32.6447,32.6625,284048.0
2022-03-31 15:10:00,36.66,36.66,36.56,36.58,244651.0,32.6625,32.6625,32.5734,32.5913,244651.0
2022-03-31 15:15:00,36.58,36.59,36.52,36.54,176319.0,32.5913,32.6002,32.5378,32.5556,176319.0
2022-03-31 15:20:00,36.54,36.55,36.5,36.52,196872.0,32.5556,32.5645,32.52,32.5378,196872.0
2022-03-31 15:25:00,36.52,36.55,36.48,36.52,185726.0,32.5378,32.5645,32.5022,32.5378,185726.0
2022-03-31 15:30:00,36.52,36.55,36.47,36.5,276270.0,32.5378,32.5645,32.4933,32.52,276270.0
2022-03-31 15:35:00,36.49,36.58,36.46,36.58,365684.0,32.5111,32.5913,32.4843,32.5913,365684.0
2022-03-31 15:40:00,36.58,36.58,36.43,36.44,439633.0,32.5913,32.5913,32.4576,32.4665,439633.0
2022-03-31 15:45:00,36.43,36.46,36.39,36.45,502545.0,32.4576,32.4843,32.422,32.4754,502545.0
2022-03-31 15:50:00,36.44,36.48,36.36,36.37,886730.0,32.4665,32.5022,32.3952,32.4042,886730.0
2022-03-31 15:55:00,36.37,36.38,36.29,36.3,1667609.0,32.4042,32.4131,32.3329,32.3418,1667609.0
2022-04-01 09:30:00,36.13,36.6,36.12,36.39,419065.0,32.1903,32.6091,32.1814,32.422,419065.0
2022-04-01 09:35:00,36.39,36.56,36.25,36.28,328177.0,32.422,32.5734,32.2972,32.324,328177.0
2022-04-01 09:40:00,36.28,36.38,36.19,36.35,365927.0,32.324,32.4131,32.2438,32.3863,365927.0
2022-04-01 09:45:00,36.34,36.37,36.19,36.32,376962.0,32.3774,32.4042,32.2438,32.3596,376962.0
2022-04-01 09:50:00,36.32,36.32,36.09,36.11,524681.0,32.3596,32.3596,32.1547,32.1725,524681.0
2022-04-01 09:55:00,36.11,36.15,35.94,36.13,504075.0,32.1725,32.2081,32.021,32.1903,504075.0
2022-04-01 10:00:00,36.12,36.13,35.84,35.86,366435.0,32.1814,32.1903,31.932,31.9498,366435.0
2022-04-01 10:05:00,35.87,36.0,35.77,35.79,283872.0,31.9587,32.0745,31.8696,31.8874,283872.0
2022-04-01 10:10:00,35.78,35.92,35.75,35.83,368025.0,31.8785,32.0032,31.8518,31.923,368025.0
2022-04-01 10:15:00,35.82,35.92,35.65,35.67,203918.0,31.9141,32.0032,31.7627,31.7805,203918.0
2022-04-01 10:20:00,35.68,35.72,35.62,35.63,170081.0,31.7894,31.825,31.7359,31.7448,170081.0
2022-04-01 10:25:00,35.63,35.68,35.55,35.62,195617.0,31.7448,31.7894,31.6736,31.7359,195617.0
2022-04-01 10:30:00,35.61,35.77,35.58,35.61,343609.0,31.727,31.8696,31.7003,31.727,343609.0
2022-04-01 10:35:00,35.62,35.63,35.42,35.45,255421.0,31.7359,31.7448,31.5577,31.5845,255421.0
2022-04-01 10:40:00,35.45,35.48,35.36,35.41,605358.0,31.5845,31.6112,31.5043,31.5488,605358.0
2022-04-01 10:45:00,35.42,35.52,35.33,35.34,290271.0,31.5577,31.6468,31.4776,31.4865,290271.0
2022-04-01 10:50:00,35.34,35.46,35.3,35.38,218616.0,31.4865,31.5934,31.4508,31.5221,218616.0
2022-04-01 10:55:00,35.38,35.41,35.31,35.34,241062.0,31.5221,31.5488,31.4597,31.4865,241062.0
2022-04-01 11:00:00,35.34,35.34,35.24,35.27,165228.0,31.4865,31.4865,31.3974,31.4241,165228.0
2022-04-01 11:05:00,35.27,35.62,35.27,35.58,314276.0,31.4241,31.7359,31.4241,31.7003,314276.0
2022-04-01 11:10:00,35.58,35.58,35.47,35.54,211723.0,31.7003,31.7003,31.6023,31.6647,211723.0
2022-04-01 11:15:00,35.54,35.63,35.5,35.57,179146.0,31.6647,31.7448,31.629,31.6914,179146.0
2022-04-01 11:20:00,35.58,35.6,35.55,35.59,124959.0,31.7003,31.7181,31.6736,31.7092,124959.0
2022-04-01 11:25:00,35.59,35.67,35.56,35.63,111100.0,31.7092,31.7805,31.6825,31.7448,111100.0
2022-04-01 11:30:00,35.63,35.68,35.61,35.63,105206.0,31.7448,31.7894,31.727,31.7448,105206.0
2022-04-01 11:35:00,35.63,35.63,35.48,35.49,127431.0,31.7448,31.7448,31.6112,31.6201,127431.0
2022-04-01 11:40:00,35.48,35.49,35.39,35.41,143844.0,31.6112,31.6201,31.531,31.5488,143844.0
2022-04-01 11:45:00,35.41,35.43,35.31,35.32,99048.0,31.5488,31.5667,31.4597,31.4687,99048.0
2022-04-01 11:50:00,35.32,35.41,35.28,35.34,314785.0,31.4687,31.5488,31.433,31.4865,314785.0
2022-04-01 11:55:00,35.34,35.38,35.3,35.34,181354.0,31.4865,31.5221,31.4508,31.4865,181354.0
2022-04-01 12:00:00,35.34,35.4,35.3,35.4,113532.0,31.4865,31.5399,31.4508,31.5399,113532.0
2022-04-01 12:05:00,35.4,35.4,35.34,35.4,73500.0,31.5399,31.5399,31.4865,31.5399,73500.0
2022-04-01 12:10:00,35.4,35.41,35.3,35.38,128592.0,31.5399,31.5488,31.4508,31.5221,128592.0
2022-04-01 12:15:00,35.39,35.41,35.29,35.32,288910.0,31.531,31.5488,31.4419,31.4687,288910.0
2022-04-01 12:20:00,35.31,35.34,35.27,35.3,69076.0,31.4597,31.4865,31.4241,31.4508,69076.0
2022-04-01 12:25:00,35.3,35.32,35.18,35.2,421426.0,31.4508,31.4687,31.3439,31.3617,421426.0
2022-04-01 12:30:00,35.19,35.23,35.16,35.21,372218.0,31.3528,31.3885,31.3261,31.3706,372218.0
2022-04-01 12:35:00,35.22,35.28,35.19,35.25,100570.0,31.3796,31.433,31.3528,31.4063,100570.0
2022-04-01 12:40:00,35.24,35.26,35.22,35.26,95696.0,31.3974,31.4152,31.3796,31.4152,95696.0
2022-04-01 12:45:00,35.25,35.26,35.21,35.23,140979.0,31.4063,31.4152,31.3706,31.3885,140979.0
2022-04-01 12:50:00,35.23,35.24,35.12,35.16,147752.0,31.3885,31.3974,31.2905,31.3261,147752.0
2022-04-01 12:55:00,35.16,35.22,35.09,35.22,515502.0,31.3261,31.3796,31.2637,31.3796,515502.0
2022-04-01 13:00:00,35.21,35.24,35.14,35.19,210109.0,31.3706,31.3974,31.3083,31.3528,210109.0
2022-04-01 13:05:00,35.19,35.22,35.17,35.2,143886.0,31.3528,31.3796,31.335,31.3617,143886.0
2022-04-01 13:10:00,35.2,35.21,35.16,35.18,73616.0,31.3617,31.3706,31.3261,31.3439,73616.0
2022-04-01 13:15:00,35.17,35.21,35.14,35.2,103397.0,31.335,31.3706,31.3083,31.3617,103397.0
2022-04-01 13:20:00,35.2,35.21,35.08,35.09,110961.0,31.3617,31.3706,31.2548,31.2637,110961.0
2022-04-01 13:25:00,35.09,35.12,35.02,35.04,82221.0,31.2637,31.2905,31.2014,31.2192,82221.0
2022-04-01 13:30:00,35.03,35.12,34.99,35.09,173328.0,31.2103,31.2905,31.1746,31.2637,173328.0
2022-04-01 13:35:00,35.09,35.24,35.06,35.19,162088.0,31.2637,31.3974,31.237,31.3528,162088.0
2022-04-01 13:40:00,35.19,35.24,35.15,35.18,136963.0,31.3528,31.3974,31.3172,31.3439,136963.0
2022-04-01 13:45:00,35.18,35.19,35.05,35.09,139418.0,31.3439,31.3528,31.2281,31.2637,139418.0
2022-04-01 13:50:00,35.09,35.09,35.04,35.08,67817.0,31.2637,31.2637,31.2192,31.2548,67817.0
2022-04-01 13:55:00,35.08,35.21,35.07,35.2,137230.0,31.2548,31.3706,31.2459,31.3617,137230.0
2022-04-01 14:00:00,35.2,35.43,35.19,35.42,185891.0,31.3617,31.5667,31.3528,31.5577,185891.0
2022-04-01 14:05:00,35.42,35.45,35.27,35.36,353804.0,31.5577,31.5845,31.4241,31.5043,353804.0
2022-04-01 14:10:00,35.35,35.4,35.34,35.39,163136.0,31.4954,31.5399,31.4865,31.531,163136.0
2022-04-01 14:15:00,35.39,35.44,35.35,35.37,121158.0,31.531,31.5756,31.4954,31.5132,121158.0
2022-04-01 14:20:00,35.37,35.44,35.36,35.39,91634.0,31.5132,31.5756,31.5043,31.531,91634.0
2022-04-01 14:25:00,35.4,35.52,35.38,35.51,161763.0,31.5399,31.6468,31.5221,31.6379,161763.0
2022-04-01 14:30:00,35.51,35.6,35.49,35.55,99215.0,31.6379,31.7181,31.6201,31.6736,99215.0
2022-04-01 14:35:00,35.55,35.55,35.46,35.48,106709.0,31.6736,31.6736,31.5934,31.6112,106709.0
2022-04-01 14:40:00,35.48,35.54,35.48,35.51,71342.0,31.6112,31.6647,31.6112,31.6379,71342.0
2022-04-01 14:45:00,35.51,35.54,35.46,35.48,105419.0,31.6379,31.6647,31.5934,31.6112,105419.0
2022-04-01 14:50:00,35.48,35.49,35.44,35.47,93443.0,31.6112,31.6201,31.5756,31.6023,93443.0
2022-04-01 14:55:00,35.47,35.49,35.43,35.47,105144.0,31.6023,31.6201,31.5667,31.6023,105144.0
2022-04-01 15:00:00,35.46,35.59,35.45,35.58,104594.0,31.5934,31.7092,31.5845,31.7003,104594.0
2022-04-01 15:05:00,35.57,35.6,35.52,35.55,114380.0,31.6914,31.7181,31.6468,31.6736,114380.0
2022-04-01 15:10:00,35.55,35.56,35.44,35.45,142114.0,31.6736,31.6825,31.5756,31.5845,142114.0
2022-04-01 15:15:00,35.45,35.48,35.35,35.36,141174.0,31.5845,31.6112,31.4954,31.5043,141174.0
2022-04-01 15:20:00,35.36,35.4,35.32,35.39,192041.0,31.5043,31.5399,31.4687,31.531,192041.0
2022-04-01 15:25:00,35.39,35.43,35.38,35.43,143520.0,31.531,31.5667,31.5221,31.5667,143520.0
2022-04-01 15:30:00,35.43,35.46,35.33,35.33,231799.0,31.5667,31.5934,31.4776,31.4776,231799.0
2022-04-01 15:35:00,35.34,35.45,35.33,35.44,270403.0,31.4865,31.5845,31.4776,31.5756,270403.0
2022-04-01 15:40:00,35.44,35.53,35.43,35.47,348816.0,31.5756,31.6558,31.5667,31.6023,348816.0
2022-04-01 15:45:00,35.46,35.52,35.4,35.42,518935.0,31.5934,31.6468,31.5399,31.5577,518935.0
2022-04-01 15:50:00,35.42,35.66,35.42,35.66,761901.0,31.5577,31.7716,31.5577,31.7716,761901.0
2022-04-01 15:55:00,35.66,35.7,35.59,35.6,778906.0,31.7716,31.8072,31.7092,31.7181,778906.0
2022-04-04 09:30:00,35.78,36.15,35.72,35.97,469441.0,31.8785,32.2081,31.825,32.0478,469441.0
2022-04-04 09:35:00,35.98,36.12,35.85,35.87,306783.0,32.0567,32.1814,31.9409,31.9587,306783.0
2022-04-04 09:40:00,35.86,36.2,35.85,36.05,208470.0,31.9498,32.2527,31.9409,32.1191,208470.0
2022-04-04 09:45:00,36.05,36.24,36.01,36.09,177606.0,32.1191,32.2883,32.0834,32.1547,177606.0
2022-04-04 09:50:00,36.09,36.2,36.02,36.16,171527.0,32.1547,32.2527,32.0923,32.2171,171527.0
2022-04-04 09:55:00,36.16,36.43,36.15,36.35,167622.0,32.2171,32.4576,32.2081,32.3863,167622.0
2022-04-04 10:00:00,36.34,36.51,36.3,36.47,214706.0,32.3774,32.5289,32.3418,32.4933,214706.0
2022-04-04 10:05:00,36.47,36.52,36.44,36.45,129325.0,32.4933,32.5378,32.4665,32.4754,129325.0
2022-04-04 10:10:00,36.45,36.53,36.23,36.26,307424.0,32.4754,32.5467,32.2794,32.3062,307424.0
2022-04-04 10:15:00,36.26,36.3,36.19,36.29,151456.0,32.3062,32.3418,32.2438,32.3329,151456.0
2022-04-04 10:20:00,36.29,36.32,36.2,36.27,106139.0,32.3329,32.3596,32.2527,32.3151,106139.0
2022-04-04 10:25:00,36.27,36.3,36.15,36.29,244099.0,32.3151,32.3418,32.2081,32.3329,244099.0
2022-04-04 10:30:00,36.29,36.29,36.12,36.18,152050.0,32.3329,32.3329,32.1814,32.2349,152050.0
2022-04-04 10:35:00,36.18,36.23,36.15,36.2,205009.0,32.2349,32.2794,32.2081,32.2527,205009.0
2022-04-04 10:40:00,36.2,36.24,36.08,36.11,151724.0,32.2527,32.2883,32.1458,32.1725,151724.0
2022-04-04 10:45:00,36.12,36.27,36.09,36.25,273029.0,32.1814,32.3151,32.1547,32.2972,273029.0
2022-04-04 10:50:00,36.25,36.26,36.21,36.21,123108.0,32.2972,32.3062,32.2616,32.2616,123108.0
2022-04-04 10:55:00,36.22,36.29,36.2,36.27,115645.0,32.2705,32.3329,32.2527,32.3151,115645.0
2022-04-04 11:00:00,36.27,36.29,36.17,36.19,135099.0,32.3151,32.3329,32.226,32.2438,135099.0
2022-04-04 11:05:00,36.19,36.25,36.14,36.23,101674.0,32.2438,32.2972,32.1992,32.2794,101674.0
2022-04-04 11:10:00,36.23,36.27,36.18,36.27,87546.0,32.2794,32.3151,32.2349,32.3151,87546.0
2022-04-04 11:15:00,36.27,36.3,36.24,36.27,137763.0,32.3151,32.3418,32.2883,32.3151,137763.0
2022-04-04 11:20:00,36.27,36.3,36.24,36.27,238332.0,32.3151,32.3418,32.2883,32.3151,238332.0
2022-04-04 11:25:00,36.27,36.48,36.24,36.47,131935.0,32.3151,32.5022,32.2883,32.4933,131935.0
2022-04-04 11:30:00,36.47,36.48,36.31,36.37,132718.0,32.4933,32.5022,32.3507,32.4042,132718.0
2022-04-04 11:35:00,36.38,36.4,36.32,36.4,75278.0,32.4131,32.4309,32.3596,32.4309,75278.0
2022-04-04 11:40:00,36.4,36.48,36.39,36.48,171526.0,32.4309,32.5022,32.422,32.5022,171526.0
2022-04-04 11:45:00,36.48,36.59,36.47,36.51,248916.0,32.5022,32.6002,32.4933,32.5289,248916.0
2022-04-04 11:50:00,36.51,36.54,36.45,36.48,100926.0,32.5289,32.5556,32.4754,32.5022,100926.0
2022-04-04 11:55:00,36.48,36.52,36.46,36.51,71574.0,32.5022,32.5378,32.4843,32.5289,71574.0
2022-04-04 12:00:00,36.5,36.51,36.45,36.45,66692.0,32.52,32.5289,32.4754,32.4754,66692.0
2022-04-04 12:05:00,36.46,36.47,36.43,36.44,66400.0,32.4843,32.4933,32.4576,32.4665,66400.0
2022-04-04 12:10:00,36.44,36.55,36.43,36.55,81177.0,32.4665,32.5645,32.4576,32.5645,81177.0
2022-04-04 12:15:00,36.55,36.57,36.49,36.5,64413.0,32.5645,32.5824,32.5111,32.52,64413.0
2022-04-04 12:20:00,36.5,36.52,36.48,36.5,34687.0,32.52,32.5378,32.5022,32.52,34687.0
2022-04-04 12:25:00,36.5,36.56,36.49,36.5,57665.0,32.52,32.5734,32.5111,32.52,57665.0
2022-04-04 12:30:00,36.5,36.5,36.45,36.45,58705.0,32.52,32.52,32.4754,32.4754,58705.0
2022-04-04 12:35:00,36.46,36.46,36.41,36.43,52229.0,32.4843,32.4843,32.4398,32.4576,52229.0
2022-04-04 12:40:00,36.43,36.43,36.33,36.36,95054.0,32.4576,32.4576,32.3685,32.3952,95054.0
2022-04-04 12:45:00,36.36,36.46,36.35,36.45,188562.0,32.3952,32.4843,32.3863,32.4754,188562.0
2022-04-04 12:50:00,36.45,36.46,36.39,36.41,80263.0,32.4754,32.4843,32.422,32.4398,80263.0
2022-04-04 12:55:00,36.41,36.45,36.39,36.45,70733.0,32.4398,32.4754,32.422,32.4754,70733.0
2022-04-04 13:00:00,36.45,36.45,36.4,36.42,66082.0,32.4754,32.4754,32.4309,32.4487,66082.0
2022-04-04 13:05:00,36.43,36.44,36.38,36.39,65106.0,32.4576,32.4665,32.4131,32.422,65106.0
2022-04-04 13:10:00,36.38,36.39,36.3,36.37,117421.0,32.4131,32.422,32.3418,32.4042,117421.0
2022-04-04 13:15:00,36.36,36.38,36.34,36.34,71547.0,32.3952,32.4131,32.3774,32.3774,71547.0
2022-04-04 13:20:00,36.33,36.36,36.32,36.33,54998.0,32.3685,32.3952,32.3596,32.3685,54998.0
2022-04-04 13:25:00,36.33,36.38,36.31,36.31,99194.0,32.3685,32.4131,32.3507,32.3507,99194.0
2022-04-04 13:30:00,36.31,36.36,36.3,36.3,67237.0,32.3507,32.3952,32.3418,32.3418,67237.0
2022-04-04 13:35:00,36.3,36.34,36.27,36.27,85164.0,32.3418,32.3774,32.3151,32.3151,85164.0
2022-04-04 13:40:00,36.27,36.38,36.27,36.38,69266.0,32.3151,32.4131,32.3151,32.4131,69266.0
2022-04-04 13:45:00,36.39,36.39,36.33,36.37,62221.0,32.422,32.422,32.3685,32.4042,62221.0
2022-04-04 13:50:00,36.38,36.49,36.37,36.44,104761.0,32.4131,32.5111,32.4042,32.4665,104761.0
2022-04-04 13:55:00,36.44,36.54,36.43,36.52,256328.0,32.4665,32.5556,32.4576,32.5378,256328.0
2022-04-04 14:00:00,36.52,36.52,36.45,36.5,116421.0,32.5378,32.5378,32.4754,32.52,116421.0
2022-04-04 14:05:00,36.5,36.5,36.41,36.44,228980.0,32.52,32.52,32.4398,32.4665,228980.0
2022-04-04 14:10:00,36.44,36.53,36.42,36.52,211576.0,32.4665,32.5467,32.4487,32.5378,211576.0
2022-04-04 14:15:00,36.52,36.52,36.48,36.5,102678.0,32.5378,32.5378,32.5022,32.52,102678.0
2022-04-04 14:20:00,36.5,36.51,36.46,36.5,122800.0,32.52,32.5289,32.4843,32.52,122800.0
2022-04-04 14:25:00,36.49,36.5,36.46,36.47,69941.0,32.5111,32.52,32.4843,32.4933,69941.0
2022-04-04 14:30:00,36.47,36.57,36.46,36.5,173987.0,32.4933,32.5824,32.4843,32.52,173987.0
2022-04-04 14:35:00,36.5,36.51,36.46,36.48,99828.0,32.52,32.5289,32.4843,32.5022,99828.0
2022-04-04 14:40:00,36.48,36.5,36.46,36.48,74607.0,32.5022,32.52,32.4843,32.5022,74607.0
2022-04-04 14:45:00,36.48,36.5,36.46,36.48,222171.0,32.5022,32.52,32.4843,32.5022,222171.0
2022-04-04 14:50:00,36.48,36.52,36.46,36.47,112092.0,32.5022,32.5378,32.4843,32.4933,112092.0
2022-04-04 14:55:00,36.47,36.48,36.42,36.44,82542.0,32.4933,32.5022,32.4487,32.4665,82542.0
2022-04-04 15:00:00,36.44,36.44,36.38,36.43,86631.0,32.4665,32.4665,32.4131,32.4576,86631.0
2022-04-04 15:05:00,36.43,36.46,36.42,36.43,50851.0,32.4576,32.4843,32.4487,32.4576,50851.0
2022-04-04 15:10:00,36.43,36.48,36.4,36.46,428663.0,32.4576,32.5022,32.4309,32.4843,428663.0
2022-04-04 15:15:00,36.45,36.5,36.42,36.44,96936.0,32.4754,32.52,32.4487,32.4665,96936.0
2022-04-04 15:20:00,36.44,36.45,36.41,36.43,135119.0,32.4665,32.4754,32.4398,32.4576,135119.0
2022-04-04 15:25:00,36.43,36.68,36.41,36.66,397547.0,32.4576,32.6804,32.4398,32.6625,397547.0
2022-04-04 15:30:00,36.66,36.66,36.48,36.52,236914.0,32.6625,32.6625,32.5022,32.5378,236914.0
2022-04-04 15:35:00,36.52,36.55,36.47,36.53,232865.0,32.5378,32.5645,32.4933,32.5467,232865.0
2022-04-04 15:40:00,36.54,36.61,36.48,36.5,323385.0,32.5556,32.618,32.5022,32.52,323385.0
2022-04-04 15:45:00,36.5,36.53,36.44,36.45,681098.0,32.52,32.5467,32.4665,32.4754,681098.0
2022-04-04 15:50:00,36.46,36.63,36.45,36.55,947544.0,32.4843,32.6358,32.4754,32.5645,947544.0
2022-04-04 15:55:00,36.55,36.65,36.47,36.64,2389173.0,32.5645,32.6536,32.4933,32.6447,2389173.0
2022-04-05 09:30:00,36.24,36.74,36.21,36.68,322248.0,32.2883,32.7338,32.2616,32.6804,322248.0
2022-04-05 09:35:00,36.7,36.72,36.55,36.63,240302.0,32.6982,32.716,32.5645,32.6358,240302.0
2022-04-05 09:40:00,36.62,36.73,36.59,36.64,330917.0,32.6269,32.7249,32.6002,32.6447,330917.0
2022-04-05 09:45:00,36.62,36.7,36.44,36.47,265369.0,32.6269,32.6982,32.4665,32.4933,265369.0
2022-04-05 09:50:00,36.48,36.68,36.48,36.68,221949.0,32.5022,32.6804,32.5022,32.6804,221949.0
2022-04-05 09:55:00,36.67,36.75,36.61,36.65,121372.0,32.6714,32.7427,32.618,32.6536,121372.0
2022-04-05 10:00:00,36.65,36.75,36.58,36.63,75744.0,32.6536,32.7427,32.5913,32.6358,75744.0
2022-04-05 10:05:00,36.63,36.63,36.41,36.45,136736.0,32.6358,32.6358,32.4398,32.4754,136736.0
2022-04-05 10:10:00,36.45,36.6,36.38,36.54,176248.0,32.4754,32.6091,32.4131,32.5556,176248.0
2022-04-05 10:15:00,36.54,36.55,36.37,36.38,115975.0,32.5556,32.5645,32.4042,32.4131,115975.0
2022-04-05 10:20:00,36.37,36.42,36.36,36.36,45306.0,32.4042,32.4487,32.3952,32.3952,45306.0
2022-04-05 10:25:00,36.36,36.54,36.34,36.51,117098.0,32.3952,32.5556,32.3774,32.5289,117098.0
2022-04-05 10:30:00,36.52,36.57,36.48,36.55,82810.0,32.5378,32.5824,32.5022,32.5645,82810.0
2022-04-05 10:35:00,36.55,36.6,36.51,36.55,129064.0,32.5645,32.6091,32.5289,32.5645,129064.0
2022-04-05 10:40:00,36.55,36.62,36.54,36.59,75080.0,32.5645,32.6269,32.5556,32.6002,75080.0
2022-04-05 10:45:00,36.59,36.66,36.58,36.59,80072.0,32.6002,32.6625,32.5913,32.6002,80072.0
2022-04-05 10:50:00,36.6,36.68,36.59,36.63,81641.0,32.6091,32.6804,32.6002,32.6358,81641.0
2022-04-05 10:55:00,36.62,36.62,36.5,36.52,143000.0,32.6269,32.6269,32.52,32.5378,143000.0
2022-04-05 11:00:00,36.52,36.57,36.5,36.55,93489.0,32.5378,32.5824,32.52,32.5645,93489.0
2022-04-05 11:05:00,36.55,36.6,36.52,36.57,58490.0,32.5645,32.6091,32.5378,32.5824,58490.0
2022-04-05 11:10:00,36.57,36.58,36.52,36.57,41030.0,32.5824,32.5913,32.5378,32.5824,41030.0
2022-04-05 11:15:00,36.56,36.59,36.53,36.57,72470.0,32.5734,32.6002,32.5467,32.5824,72470.0
2022-04-05 11:20:00,36.58,36.64,36.55,36.55,49975.0,32.5913,32.6447,32.5645,32.5645,49975.0
2022-04-05 11:25:00,36.55,36.6,36.55,36.58,60781.0,32.5645,32.6091,32.5645,32.5913,60781.0
2022-04-05 11:30:00,36.58,36.65,36.57,36.64,79478.0,32.5913,32.6536,32.5824,32.6447,79478.0
2022-04-05 11:35:00,36.64,36.64,36.57,36.59,56926.0,32.6447,32.6447,32.5824,32.6002,56926.0
2022-04-05 11:40:00,36.59,36.59,36.52,36.54,106889.0,32.6002,32.6002,32.5378,32.5556,106889.0
2022-04-05 11:45:00,36.53,36.54,36.41,36.5,120705.0,32.5467,32.5556,32.4398,32.52,120705.0
2022-04-05 11:50:00,36.5,36.51,36.4,36.41,53216.0,32.52,32.5289,32.4309,32.4398,53216.0
2022-04-05 11:55:00,36.42,36.43,36.37,36.38,123851.0,32.4487,32.4576,32.4042,32.4131,123851.0
2022-04-05 12:00:00,36.39,36.39,36.29,36.34,89399.0,32.422,32.422,32.3329,32.3774,89399.0
2022-04-05 12:05:00,36.34,36.38,36.32,36.36,86334.0,32.3774,32.4131,32.3596,32.3952,86334.0
2022-04-05 12:10:00,36.34,36.36,36.31,36.36,69374.0,32.3774,32.3952,32.3507,32.3952,69374.0
2022-04-05 12:15:00,36.36,36.37,36.29,36.3,60573.0,32.3952,32.4042,32.3329,32.3418,60573.0
2022-04-05 12:20:00,36.3,36.34,36.25,36.27,57125.0,32.3418,32.3774,32.2972,32.3151,57125.0
2022-04-05 12:25:00,36.26,36.29,36.17,36.19,82813.0,32.3062,32.3329,32.226,32.2438,82813.0
2022-04-05 12:30:00,36.18,36.18,36.13,36.15,53395.0,32.2349,32.2349,32.1903,32.2081,53395.0
2022-04-05 12:35:00,36.14,36.22,36.11,36.22,105628.0,32.1992,32.2705,32.1725,32.2705,105628.0
2022-04-05 12:40:00,36.21,36.22,36.16,36.17,86594.0,32.2616,32.2705,32.2171,32.226,86594.0
2022-04-05 12:45:00,36.18,36.19,36.03,36.08,100619.0,32.2349,32.2438,32.1012,32.1458,100619.0
2022-04-05 12:50:00,36.08,36.15,36.06,36.13,72548.0,32.1458,32.2081,32.128,32.1903,72548.0
2022-04-05 12:55:00,36.13,36.14,36.08,36.1,71606.0,32.1903,32.1992,32.1458,32.1636,71606.0
2022-04-05 13:00:00,36.11,36.11,36.05,36.07,53134.0,32.1725,32.1725,32.1191,32.1369,53134.0
2022-04-05 13:05:00,36.06,36.17,36.05,36.16,73550.0,32.128,32.226,32.1191,32.2171,73550.0
2022-04-05 13:10:00,36.17,36.19,36.1,36.13,64318.0,32.226,32.2438,32.1636,32.1903,64318.0
2022-04-05 13:15:00,36.13,36.15,36.1,36.13,65276.0,32.1903,32.2081,32.1636,32.1903,65276.0
2022-04-05 13:20:00,36.13,36.15,36.07,36.09,66853.0,32.1903,32.2081,32.1369,32.1547,66853.0
2022-04-05 13:25:00,36.09,36.12,36.04,36.07,62264.0,32.1547,32.1814,32.1101,32.1369,62264.0
2022-04-05 13:30:00,36.06,36.1,36.03,36.07,58181.0,32.128,32.1636,32.1012,32.1369,58181.0
2022-04-05 13:35:00,36.06,36.07,36.04,36.07,28614.0,32.128,32.1369,32.1101,32.1369,28614.0
2022-04-05 13:40:00,36.06,36.07,36.0,36.02,67343.0,32.128,32.1369,32.0745,32.0923,67343.0
2022-04-05 13:45:00,36.02,36.03,35.96,36.0,76643.0,32.0923,32.1012,32.0389,32.0745,76643.0
2022-04-05 13:50:00,36.0,36.02,35.98,36.01,37888.0,32.0745,32.0923,32.0567,32.0834,37888.0
2022-04-05 13:55:00,36.01,36.08,36.0,36.08,47707.0,32.0834,32.1458,32.0745,32.1458,47707.0
2022-04-05 14:00:00,36.07,36.09,36.04,36.05,63343.0,32.1369,32.1547,32.1101,32.1191,63343.0
2022-04-05 14:05:00,36.05,36.08,36.02,36.06,159878.0,32.1191,32.1458,32.0923,32.128,159878.0
2022-04-05 14:10:00,36.07,36.16,36.06,36.12,52853.0,32.1369,32.2171,32.128,32.1814,52853.0
2022-04-05 14:15:00,36.12,36.16,36.09,36.15,40289.0,32.1814,32.2171,32.1547,32.2081,40289.0
2022-04-05 14:20:00,36.15,36.18,36.13,36.17,66876.0,32.2081,32.2349,32.1903,32.226,66876.0
2022-04-05 14:25:00,36.17,36.22,36.15,36.17,72258.0,32.226,32.2705,32.2081,32.226,72258.0
2022-04-05 14:30:00,36.17,36.18,36.12,36.14,48055.0,32.226,32.2349,32.1814,32.1992,48055.0
2022-04-05 14:35:00,36.14,36.16,36.09,36.1,44638.0,32.1992,32.2171,32.1547,32.1636,44638.0
2022-04-05 14:40:00,36.09,36.12,36.09,36.09,38447.0,32.1547,32.1814,32.1547,32.1547,38447.0
2022-04-05 14:45:00,36.09,36.23,36.07,36.2,310029.0,32.1547,32.2794,32.1369,32.2527,310029.0
2022-04-05 14:50:00,36.21,36.22,36.17,36.19,66402.0,32.2616,32.2705,32.226,32.2438,66402.0
2022-04-05 14:55:00,36.2,36.21,36.09,36.11,46224.0,32.2527,32.2616,32.1547,32.1725,46224.0
2022-04-05 15:00:00,36.11,36.13,36.04,36.05,79176.0,32.1725,32.1903,32.1101,32.1191,79176.0
2022-04-05 15:05:00,36.06,36.08,36.02,36.05,78144.0,32.128,32.1458,32.0923,32.1191,78144.0
2022-04-05 15:10:00,36.05,36.06,35.95,35.98,76382.0,32.1191,32.128,32.03,32.0567,76382.0
2022-04-05 15:15:00,35.98,36.0,35.96,35.97,59342.0,32.0567,32.0745,32.0389,32.0478,59342.0
2022-04-05 15:20:00,35.97,36.03,35.94,36.02,95916.0,32.0478,32.1012,32.021,32.0923,95916.0
2022-04-05 15:25:00,36.02,36.03,35.98,35.98,124328.0,32.0923,32.1012,32.0567,32.0567,124328.0
2022-04-05 15:30:00,35.98,36.01,35.92,35.96,189609.0,32.0567,32.0834,32.0032,32.0389,189609.0
2022-04-05 15:35:00,35.96,35.97,35.9,35.93,159817.0,32.0389,32.0478,31.9854,32.0121,159817.0
2022-04-05 15:40:00,35.93,35.94,35.86,35.89,184295.0,32.0121,32.021,31.9498,31.9765,184295.0
2022-04-05 15:45:00,35.89,35.89,35.83,35.86,231647.0,31.9765,31.9765,31.923,31.9498,231647.0
2022-04-05 15:50:00,35.86,36.01,35.85,35.98,258480.0,31.9498,32.0834,31.9409,32.0567,258480.0
2022-04-05 15:55:00,35.97,36.01,35.94,36.01,567768.0,32.0478,32.0834,32.021,32.0834,567768.0
2022-04-06 09:30:00,35.55,35.74,35.36,35.44,432178.0,31.6736,31.8429,31.5043,31.5756,432178.0
2022-04-06 09:35:00,35.43,35.65,35.37,35.54,166647.0,31.5667,31.7627,31.5132,31.6647,166647.0
2022-04-06 09:40:00,35.54,35.63,35.38,35.45,293398.0,31.6647,31.7448,31.5221,31.5845,293398.0
2022-04-06 09:45:00,35.46,35.59,35.34,35.52,517311.0,31.5934,31.7092,31.4865,31.6468,517311.0
2022-04-06 09:50:00,35.52,35.53,35.33,35.44,303613.0,31.6468,31.6558,31.4776,31.5756,303613.0
2022-04-06 09:55:00,35.43,35.45,35.25,35.26,296709.0,31.5667,31.5845,31.4063,31.4152,296709.0
2022-04-06 10:00:00,35.26,35.29,35.03,35.17,697051.0,31.4152,31.4419,31.2103,31.335,697051.0
2022-04-06 10:05:00,35.18,35.18,34.98,35.0,212766.0,31.3439,31.3439,31.1657,31.1835,212766.0
2022-04-06 10:10:00,35.0,35.0,34.93,34.94,240914.0,31.1835,31.1835,31.1212,31.1301,240914.0
2022-04-06 10:15:00,34.93,35.0,34.92,34.96,273849.0,31.1212,31.1835,31.1123,31.1479,273849.0
2022-04-06 10:20:00,34.95,35.01,34.88,34.98,218184.0,31.139,31.1925,31.0766,31.1657,218184.0
2022-04-06 10:25:00,34.98,35.04,34.92,34.93,160714.0,31.1657,31.2192,31.1123,31.1212,160714.0
2022-04-06 10:30:00,34.92,35.01,34.81,34.86,142664.0,31.1123,31.1925,31.0143,31.0588,142664.0
2022-04-06 10:35:00,34.86,34.92,34.82,34.89,118632.0,31.0588,31.1123,31.0232,31.0855,118632.0
2022-04-06 10:40:00,34.88,34.94,34.8,34.87,291097.0,31.0766,31.1301,31.0054,31.0677,291097.0
2022-04-06 10:45:00,34.86,35.1,34.86,35.09,177305.0,31.0588,31.2726,31.0588,31.2637,177305.0
2022-04-06 10:50:00,35.09,35.09,34.93,34.95,149044.0,31.2637,31.2637,31.1212,31.139,149044.0
2022-04-06 10:55:00,34.95,34.96,34.75,34.77,155132.0,31.139,31.1479,30.9608,30.9786,155132.0
2022-04-06 11:00:00,34.77,34.82,34.72,34.8,125354.0,30.9786,31.0232,30.9341,31.0054,125354.0
2022-04-06 11:05:00,34.8,34.85,34.76,34.84,132039.0,31.0054,31.0499,30.9697,31.041,132039.0
2022-04-06 11:10:00,34.83,34.94,34.82,34.94,123527.0,31.0321,31.1301,31.0232,31.1301,123527.0
2022-04-06 11:15:00,34.94,34.97,34.84,34.86,99021.0,31.1301,31.1568,31.041,31.0588,99021.0
2022-04-06 11:20:00,34.85,34.93,34.84,34.9,87505.0,31.0499,31.1212,31.041,31.0944,87505.0
2022-04-06 11:25:00,34.9,34.9,34.84,34.88,72888.0,31.0944,31.0944,31.041,31.0766,72888.0
2022-04-06 11:30:00,34.88,34.89,34.7,34.73,123830.0,31.0766,31.0855,30.9163,30.943,123830.0
2022-04-06 11:35:00,34.73,34.77,34.68,34.69,88675.0,30.943,30.9786,30.8984,30.9073,88675.0
2022-04-06 11:40:00,34.7,34.72,34.64,34.71,109954.0,30.9163,30.9341,30.8628,30.9252,109954.0
2022-04-06 11:45:00,34.72,34.83,34.68,34.82,132138.0,30.9341,31.0321,30.8984,31.0232,132138.0
2022-04-06 11:50:00,34.82,34.86,34.66,34.68,105241.0,31.0232,31.0588,30.8806,30.8984,105241.0
2022-04-06 11:55:00,34.68,34.75,34.66,34.72,124110.0,30.8984,30.9608,30.8806,30.9341,124110.0
2022-04-06 12:00:00,34.72,34.76,34.71,34.74,100300.0,30.9341,30.9697,30.9252,30.9519,100300.0
2022-04-06 12:05:00,34.75,34.79,34.71,34.71,122770.0,30.9608,30.9964,30.9252,30.9252,122770.0
2022-04-06 12:10:00,34.71,34.73,34.59,34.61,117611.0,30.9252,30.943,30.8183,30.8361,117611.0
2022-04-06 12:15:00,34.61,34.71,34.6,34.63,258742.0,30.8361,30.9252,30.8272,30.8539,258742.0
2022-04-06 12:20:00,34.63,34.65,34.6,34.63,124725.0,30.8539,30.8717,30.8272,30.8539,124725.0
2022-04-06 12:25:00,34.64,34.68,34.6,34.61,145428.0,30.8628,30.8984,30.8272,30.8361,145428.0
2022-04-06 12:30:00,34.61,34.67,34.59,34.62,123716.0,30.8361,30.8895,30.8183,30.845,123716.0
2022-04-06 12:35:00,34.62,34.69,34.53,34.57,195574.0,30.845,30.9073,30.7648,30.8004,195574.0
2022-04-06 12:40:00,34.57,34.59,34.53,34.55,146758.0,30.8004,30.8183,30.7648,30.7826,146758.0
2022-04-06 12:45:00,34.56,34.6,34.49,34.57,138706.0,30.7915,30.8272,30.7292,30.8004,138706.0
2022-04-06 12:50:00,34.57,34.58,34.51,34.54,132432.0,30.8004,30.8093,30.747,30.7737,132432.0
2022-04-06 12:55:00,34.54,34.58,34.49,34.52,136661.0,30.7737,30.8093,30.7292,30.7559,136661.0
2022-04-06 13:00:00,34.51,34.51,34.46,34.5,106416.0,30.747,30.747,30.7024,30.7381,106416.0
2022-04-06 13:05:00,34.5,34.54,34.47,34.51,83995.0,30.7381,30.7737,30.7113,30.747,83995.0
2022-04-06 13:10:00,34.51,34.53,34.46,34.52,134736.0,30.747,30.7648,30.7024,30.7559,134736.0
2022-04-06 13:15:00,34.52,34.58,34.51,34.55,96907.0,30.7559,30.8093,30.747,30.7826,96907.0
2022-04-06 13:20:00,34.54,34.62,34.52,34.58,116453.0,30.7737,30.845,30.7559,30.8093,116453.0
2022-04-06 13:25:00,34.58,34.67,34.56,34.66,111884.0,30.8093,30.8895,30.7915,30.8806,111884.0
2022-04-06 13:30:00,34.66,34.77,34.65,34.76,150745.0,30.8806,30.9786,30.8717,30.9697,150745.0
2022-04-06 13:35:00,34.76,34.83,34.71,34.8,119422.0,30.9697,31.0321,30.9252,31.0054,119422.0
2022-04-06 13:40:00,34.79,34.82,34.77,34.82,77527.0,30.9964,31.0232,30.9786,31.0232,77527.0
2022-04-06 13:45:00,34.82,34.85,34.76,34.84,105167.0,31.0232,31.0499,30.9697,31.041,105167.0
2022-04-06 13:50:00,34.84,34.94,34.81,34.9,114459.0,31.041,31.1301,31.0143,31.0944,114459.0
2022-04-06 13:55:00,34.91,34.96,34.89,34.95,210843.0,31.1034,31.1479,31.0855,31.139,210843.0
2022-04-06 14:00:00,34.95,35.16,34.89,34.98,297335.0,31.139,31.3261,31.0855,31.1657,297335.0
2022-04-06 14:05:00,34.97,35.02,34.75,34.82,182296.0,31.1568,31.2014,30.9608,31.0232,182296.0
2022-04-06 14:10:00,34.82,34.89,34.75,34.77,228855.0,31.0232,31.0855,30.9608,30.9786,228855.0
2022-04-06 14:15:00,34.77,34.79,34.67,34.79,322926.0,30.9786,30.9964,30.8895,30.9964,322926.0
2022-04-06 14:20:00,34.78,34.93,34.77,34.91,213203.0,30.9875,31.1212,30.9786,31.1034,213203.0
2022-04-06 14:25:00,34.91,34.92,34.74,34.77,315223.0,31.1034,31.1123,30.9519,30.9786,315223.0
2022-04-06 14:30:00,34.77,35.05,34.77,35.01,224917.0,30.9786,31.2281,30.9786,31.1925,224917.0
2022-04-06 14:35:00,35.01,35.05,34.89,34.89,152292.0,31.1925,31.2281,31.0855,31.0855,152292.0
2022-04-06 14:40:00,34.89,34.96,34.86,34.95,96269.0,31.0855,31.1479,31.0588,31.139,96269.0
2022-04-06 14:45:00,34.94,35.0,34.85,34.87,74807.0,31.1301,31.1835,31.0499,31.0677,74807.0
2022-04-06 14:50:00,34.87,35.01,34.87,35.01,80849.0,31.0677,31.1925,31.0677,31.1925,80849.0
2022-04-06 14:55:00,35.01,35.04,34.97,35.0,110505.0,31.1925,31.2192,31.1568,31.1835,110505.0
2022-04-06 15:00:00,35.0,35.12,35.0,35.09,127150.0,31.1835,31.2905,31.1835,31.2637,127150.0
2022-04-06 15:05:00,35.08,35.08,34.94,35.0,160236.0,31.2548,31.2548,31.1301,31.1835,160236.0
2022-04-06 15:10:00,35.0,35.04,34.96,34.98,129378.0,31.1835,31.2192,31.1479,31.1657,129378.0
2022-04-06 15:15:00,34.99,35.04,34.89,34.9,116757.0,31.1746,31.2192,31.0855,31.0944,116757.0
2022-04-06 15:20:00,34.9,34.91,34.84,34.86,96168.0,31.0944,31.1034,31.041,31.0588,96168.0
2022-04-06 15:25:00,34.86,34.88,34.82,34.84,122267.0,31.0588,31.0766,31.0232,31.041,122267.0
2022-04-06 15:30:00,34.84,34.84,34.77,34.8,232695.0,31.041,31.041,30.9786,31.0054,232695.0
2022-04-06 15:35:00,34.79,34.9,34.78,34.9,183144.0,30.9964,31.0944,30.9875,31.0944,183144.0
2022-04-06 15:40:00,34.89,34.9,34.83,34.86,158109.0,31.0855,31.0944,31.0321,31.0588,158109.0
2022-04-06 15:45:00,34.85,34.97,34.84,34.93,250330.0,31.0499,31.1568,31.041,31.1212,250330.0
2022-04-06 15:50:00,34.92,34.96,34.88,34.91,390722.0,31.1123,31.1479,31.0766,31.1034,390722.0
2022-04-06 15:55:00,34.9,34.94,34.85,34.91,712766.0,31.0944,31.1301,31.0499,31.1034,712766.0
2022-04-07 09:30:00,39.03,39.84,38.7,39.55,4448093.0,34.7741,35.4958,34.4801,35.2374,4448093.0
2022-04-07 09:35:00,39.54,40.31,39.48,40.15,4925937.0,35.2285,35.9145,35.175,35.772,4925937.0
2022-04-07 09:40:00,40.15,40.51,39.84,40.35,3403503.0,35.772,36.0927,35.4958,35.9502,3403503.0
2022-04-07 09:45:00,40.36,40.85,40.28,40.51,3255520.0,35.9591,36.3957,35.8878,36.0927,3255520.0
2022-04-07 09:50:00,40.52,40.91,40.4,40.74,2790424.0,36.1016,36.4491,35.9947,36.2976,2790424.0
2022-04-07 09:55:00,40.73,41.22,40.66,41.16,3032141.0,36.2887,36.7253,36.2264,36.6718,3032141.0
2022-04-07 10:00:00,41.14,41.41,40.68,40.86,3162413.0,36.654,36.8946,36.2442,36.4046,3162413.0
2022-04-07 10:05:00,40.86,41.04,40.41,40.62,2418963.0,36.4046,36.5649,36.0036,36.1907,2418963.0
2022-04-07 10:10:00,40.62,40.74,40.36,40.44,2058554.0,36.1907,36.2976,35.9591,36.0304,2058554.0
2022-04-07 10:15:00,40.44,40.75,40.31,40.63,2186896.0,36.0304,36.3066,35.9145,36.1996,2186896.0
2022-04-07 10:20:00,40.62,40.97,40.62,40.93,1910819.0,36.1907,36.5026,36.1907,36.4669,1910819.0
2022-04-07 10:25:00,40.94,41.0,40.68,40.8,1410950.0,36.4758,36.5293,36.2442,36.3511,1410950.0
2022-04-07 10:30:00,40.8,40.91,40.58,40.86,1090387.0,36.3511,36.4491,36.1551,36.4046,1090387.0
2022-04-07 10:35:00,40.87,41.24,40.86,41.18,1776030.0,36.4135,36.7431,36.4046,36.6897,1776030.0
2022-04-07 10:40:00,41.18,41.18,40.52,40.59,1586823.0,36.6897,36.6897,36.1016,36.164,1586823.0
2022-04-07 10:45:00,40.59,40.84,40.56,40.79,727376.0,36.164,36.3867,36.1373,36.3422,727376.0
2022-04-07 10:50:00,40.79,41.18,40.79,41.16,944500.0,36.3422,36.6897,36.3422,36.6718,944500.0
2022-04-07 10:55:00,41.16,41.25,41.01,41.14,934192.0,36.6718,36.752,36.5382,36.654,934192.0
2022-04-07 11:00:00,41.14,41.47,41.12,41.21,1630899.0,36.654,36.948,36.6362,36.7164,1630899.0
2022-04-07 11:05:00,41.2,41.23,40.57,40.72,1691630.0,36.7075,36.7342,36.1462,36.2798,1691630.0
2022-04-07 11:10:00,40.72,40.79,40.5,40.56,1053515.0,36.2798,36.3422,36.0838,36.1373,1053515.0
2022-04-07 11:15:00,40.56,40.56,40.26,40.43,1644214.0,36.1373,36.1373,35.87,36.0215,1644214.0
2022-04-07 11:20:00,40.43,40.43,40.2,40.32,938985.0,36.0215,36.0215,35.8165,35.9234,938985.0
2022-04-07 11:25:00,40.32,40.41,40.06,40.16,1116264.0,35.9234,36.0036,35.6918,35.7809,1116264.0
2022-04-07 11:30:00,40.16,40.29,40.06,40.29,847925.0,35.7809,35.8967,35.6918,35.8967,847925.0
2022-04-07 11:35:00,40.28,40.35,40.15,40.18,624582.0,35.8878,35.9502,35.772,35.7987,624582.0
2022-04-07 11:40:00,40.17,40.18,40.0,40.12,660707.0,35.7898,35.7987,35.6383,35.7453,660707.0
2022-04-07 11:45:00,40.11,40.29,40.03,40.1,658983.0,35.7363,35.8967,35.6651,35.7274,658983.0
2022-04-07 11:50:00,40.09,40.27,40.07,40.16,623588.0,35.7185,35.8789,35.7007,35.7809,623588.0
2022-04-07 11:55:00,40.16,40.37,40.11,40.35,672020.0,35.7809,35.968,35.7363,35.9502,672020.0
2022-04-07 12:00:00,40.36,40.57,40.35,40.51,838454.0,35.9591,36.1462,35.9502,36.0927,838454.0
2022-04-07 12:05:00,40.52,40.8,40.48,40.77,945936.0,36.1016,36.3511,36.066,36.3244,945936.0
2022-04-07 12:10:00,40.77,40.84,40.61,40.66,858006.0,36.3244,36.3867,36.1818,36.2264,858006.0
2022-04-07 12:15:00,40.66,40.69,40.56,40.62,410950.0,36.2264,36.2531,36.1373,36.1907,410950.0
2022-04-07 12:20:00,40.62,40.74,40.5,40.61,554734.0,36.1907,36.2976,36.0838,36.1818,554734.0
2022-04-07 12:25:00,40.6,40.7,40.44,40.58,568176.0,36.1729,36.262,36.0304,36.1551,568176.0
2022-04-07 12:30:00,40.57,40.66,40.53,40.6,315048.0,36.1462,36.2264,36.1105,36.1729,315048.0
2022-04-07 12:35:00,40.6,40.77,40.57,40.72,491012.0,36.1729,36.3244,36.1462,36.2798,491012.0
2022-04-07 12:40:00,40.73,40.73,40.5,40.5,487250.0,36.2887,36.2887,36.0838,36.0838,487250.0
2022-04-07 12:45:00,40.51,40.52,40.32,40.34,529932.0,36.0927,36.1016,35.9234,35.9413,529932.0
2022-04-07 12:50:00,40.34,40.52,40.34,40.41,441840.0,35.9413,36.1016,35.9413,36.0036,441840.0
2022-04-07 12:55:00,40.41,40.56,40.4,40.51,398113.0,36.0036,36.1373,35.9947,36.0927,398113.0
2022-04-07 13:00:00,40.5,40.56,40.42,40.52,302581.0,36.0838,36.1373,36.0125,36.1016,302581.0
2022-04-07 13:05:00,40.51,40.52,40.38,40.43,248254.0,36.0927,36.1016,35.9769,36.0215,248254.0
2022-04-07 13:10:00,40.42,40.63,40.41,40.48,311707.0,36.0125,36.1996,36.0036,36.066,311707.0
2022-04-07 13:15:00,40.48,40.6,40.33,40.59,357123.0,36.066,36.1729,35.9324,36.164,357123.0
2022-04-07 13:20:00,40.59,40.73,40.56,40.57,336847.0,36.164,36.2887,36.1373,36.1462,336847.0
2022-04-07 13:25:00,40.58,40.69,40.55,40.68,251258.0,36.1551,36.2531,36.1284,36.2442,251258.0
2022-04-07 13:30:00,40.68,40.95,40.64,40.88,677373.0,36.2442,36.4847,36.2086,36.4224,677373.0
2022-04-07 13:35:00,40.88,40.89,40.62,40.65,406197.0,36.4224,36.4313,36.1907,36.2175,406197.0
2022-04-07 13:40:00,40.66,40.7,40.63,40.66,271899.0,36.2264,36.262,36.1996,36.2264,271899.0
2022-04-07 13:45:00,40.66,40.7,40.53,40.53,337625.0,36.2264,36.262,36.1105,36.1105,337625.0
2022-04-07 13:50:00,40.53,40.54,40.25,40.3,533089.0,36.1105,36.1195,35.8611,35.9056,533089.0
2022-04-07 13:55:00,40.29,40.58,40.27,40.55,446777.0,35.8967,36.1551,35.8789,36.1284,446777.0
2022-04-07 14:00:00,40.56,40.59,40.28,40.33,456514.0,36.1373,36.164,35.8878,35.9324,456514.0
2022-04-07 14:05:00,40.32,40.35,40.1,40.27,660798.0,35.9234,35.9502,35.7274,35.8789,660798.0
2022-04-07 14:10:00,40.27,40.29,40.21,40.27,376982.0,35.8789,35.8967,35.8254,35.8789,376982.0
2022-04-07 14:15:00,40.27,40.36,40.18,40.19,338585.0,35.8789,35.9591,35.7987,35.8076,338585.0
2022-04-07 14:20:00,40.2,40.3,40.15,40.27,488009.0,35.8165,35.9056,35.772,35.8789,488009.0
2022-04-07 14:25:00,40.28,40.47,40.25,40.27,598243.0,35.8878,36.0571,35.8611,35.8789,598243.0
2022-04-07 14:30:00,40.27,40.34,40.24,40.27,283168.0,35.8789,35.9413,35.8522,35.8789,283168.0
2022-04-07 14:35:00,40.27,40.3,40.18,40.23,415179.0,35.8789,35.9056,35.7987,35.8433,415179.0
2022-04-07 14:40:00,40.23,40.23,40.02,40.16,527742.0,35.8433,35.8433,35.6562,35.7809,527742.0
2022-04-07 14:45:00,40.16,40.27,40.16,40.18,334083.0,35.7809,35.8789,35.7809,35.7987,334083.0
2022-04-07 14:50:00,40.17,40.25,40.1,40.12,353355.0,35.7898,35.8611,35.7274,35.7453,353355.0
2022-04-07 14:55:00,40.12,40.16,39.96,40.08,935832.0,35.7453,35.7809,35.6027,35.7096,935832.0
2022-04-07 15:00:00,40.07,40.3,40.04,40.25,491727.0,35.7007,35.9056,35.674,35.8611,491727.0
2022-04-07 15:05:00,40.26,40.35,40.15,40.18,552903.0,35.87,35.9502,35.772,35.7987,552903.0
2022-04-07 15:10:00,40.18,40.34,40.15,40.3,486533.0,35.7987,35.9413,35.772,35.9056,486533.0
2022-04-07 15:15:00,40.3,40.45,40.27,40.37,524642.0,35.9056,36.0393,35.8789,35.968,524642.0
2022-04-07 15:20:00,40.37,40.38,40.25,40.27,343414.0,35.968,35.9769,35.8611,35.8789,343414.0
2022-04-07 15:25:00,40.27,40.37,40.27,40.33,475644.0,35.8789,35.968,35.8789,35.9324,475644.0
2022-04-07 15:30:00,40.34,40.41,40.25,40.29,599925.0,35.9413,36.0036,35.8611,35.8967,599925.0
2022-04-07 15:35:00,40.3,40.3,40.22,40.29,530851.0,35.9056,35.9056,35.8343,35.8967,530851.0
2022-04-07 15:40:00,40.29,40.33,40.22,40.23,466880.0,35.8967,35.9324,35.8343,35.8433,466880.0
2022-04-07 15:45:00,40.23,40.24,40.07,40.12,936344.0,35.8433,35.8522,35.7007,35.7453,936344.0
2022-04-07 15:50:00,40.12,40.16,40.03,40.08,1132227.0,35.7453,35.7809,35.6651,35.7096,1132227.0
2022-04-07 15:55:00,40.08,40.08,39.98,40.05,2061659.0,35.7096,35.7096,35.6205,35.6829,2061659.0
2022-04-08 09:30:00,39.11,39.69,39.1,39.25,1438554.0,34.8454,35.3621,34.8365,34.9701,1438554.0
2022-04-08 09:35:00,39.25,39.67,39.01,39.54,1354183.0,34.9701,35.3443,34.7563,35.2285,1354183.0
2022-04-08 09:40:00,39.54,39.57,39.23,39.35,688805.0,35.2285,35.2552,34.9523,35.0592,688805.0
2022-04-08 09:45:00,39.36,39.74,39.3,39.57,901146.0,35.0681,35.4067,35.0147,35.2552,901146.0
2022-04-08 09:50:00,39.57,39.58,39.39,39.53,639147.0,35.2552,35.2641,35.0949,35.2196,639147.0
2022-04-08 09:55:00,39.53,39.61,39.38,39.46,610038.0,35.2196,35.2909,35.0859,35.1572,610038.0
2022-04-08 10:00:00,39.47,39.86,39.45,39.71,840326.0,35.1661,35.5136,35.1483,35.38,840326.0
2022-04-08 10:05:00,39.71,39.75,39.62,39.67,359012.0,35.38,35.4156,35.2998,35.3443,359012.0
2022-04-08 10:10:00,39.68,39.95,39.62,39.94,445398.0,35.3532,35.5938,35.2998,35.5849,445398.0
2022-04-08 10:15:00,39.91,39.95,39.66,39.8,403462.0,35.5582,35.5938,35.3354,35.4601,403462.0
2022-04-08 10:20:00,39.81,40.06,39.74,39.85,424403.0,35.4691,35.6918,35.4067,35.5047,424403.0
2022-04-08 10:25:00,39.85,40.17,39.77,39.81,585072.0,35.5047,35.7898,35.4334,35.4691,585072.0
2022-04-08 10:30:00,39.83,39.95,39.79,39.8,311019.0,35.4869,35.5938,35.4512,35.4601,311019.0
2022-04-08 10:35:00,39.8,39.81,39.56,39.59,399679.0,35.4601,35.4691,35.2463,35.273,399679.0
2022-04-08 10:40:00,39.59,39.62,39.46,39.5,462516.0,35.273,35.2998,35.1572,35.1929,462516.0
2022-04-08 10:45:00,39.5,39.52,39.31,39.34,296888.0,35.1929,35.2107,35.0236,35.0503,296888.0
2022-04-08 10:50:00,39.34,39.75,39.32,39.48,468767.0,35.0503,35.4156,35.0325,35.175,468767.0
2022-04-08 10:55:00,39.48,39.64,39.44,39.62,352381.0,35.175,35.3176,35.1394,35.2998,352381.0
2022-04-08 11:00:00,39.62,39.63,39.49,39.5,309893.0,35.2998,35.3087,35.1839,35.1929,309893.0
2022-04-08 11:05:00,39.5,39.53,39.09,39.11,552392.0,35.1929,35.2196,34.8276,34.8454,552392.0
2022-04-08 11:10:00,39.11,39.29,39.05,39.22,486928.0,34.8454,35.0058,34.7919,34.9434,486928.0
2022-04-08 11:15:00,39.22,39.26,39.05,39.07,272834.0,34.9434,34.979,34.7919,34.8097,272834.0
2022-04-08 11:20:00,39.06,39.08,38.86,38.88,515846.0,34.8008,34.8187,34.6226,34.6405,515846.0
2022-04-08 11:25:00,38.88,39.08,38.86,39.07,476501.0,34.6405,34.8187,34.6226,34.8097,476501.0
2022-04-08 11:30:00,39.07,39.09,38.87,38.95,408536.0,34.8097,34.8276,34.6316,34.7028,408536.0
2022-04-08 11:35:00,38.95,38.96,38.73,38.75,429351.0,34.7028,34.7117,34.5068,34.5246,429351.0
2022-04-08 11:40:00,38.75,38.89,38.73,38.86,321305.0,34.5246,34.6494,34.5068,34.6226,321305.0
2022-04-08 11:45:00,38.86,38.99,38.84,38.93,353912.0,34.6226,34.7385,34.6048,34.685,353912.0
2022-04-08 11:50:00,38.92,39.07,38.9,39.0,304857.0,34.6761,34.8097,34.6583,34.7474,304857.0
2022-04-08 11:55:00,38.99,39.2,38.98,39.18,399537.0,34.7385,34.9256,34.7296,34.9078,399537.0
2022-04-08 12:00:00,39.19,39.31,39.17,39.22,280432.0,34.9167,35.0236,34.8988,34.9434,280432.0
2022-04-08 12:05:00,39.23,39.33,39.2,39.22,191344.0,34.9523,35.0414,34.9256,34.9434,191344.0
2022-04-08 12:10:00,39.21,39.27,39.14,39.2,153669.0,34.9345,34.9879,34.8721,34.9256,153669.0
2022-04-08 12:15:00,39.2,39.21,39.14,39.18,198628.0,34.9256,34.9345,34.8721,34.9078,198628.0
2022-04-08 12:20:00,39.18,39.29,39.17,39.23,187109.0,34.9078,35.0058,34.8988,34.9523,187109.0
2022-04-08 12:25:00,39.24,39.24,39.09,39.09,142668.0,34.9612,34.9612,34.8276,34.8276,142668.0
2022-04-08 12:30:00,39.1,39.11,38.97,38.99,135691.0,34.8365,34.8454,34.7207,34.7385,135691.0
2022-04-08 12:35:00,38.98,39.0,38.9,38.91,135406.0,34.7296,34.7474,34.6583,34.6672,135406.0
2022-04-08 12:40:00,38.91,38.95,38.88,38.89,111642.0,34.6672,34.7028,34.6405,34.6494,111642.0
2022-04-08 12:45:00,38.9,38.97,38.82,38.87,223397.0,34.6583,34.7207,34.587,34.6316,223397.0
2022-04-08 12:50:00,38.87,38.91,38.85,38.87,143887.0,34.6316,34.6672,34.6137,34.6316,143887.0
2022-04-08 12:55:00,38.87,39.0,38.86,39.0,151813.0,34.6316,34.7474,34.6226,34.7474,151813.0
2022-04-08 13:00:00,39.0,39.04,38.94,38.99,162859.0,34.7474,34.783,34.6939,34.7385,162859.0
2022-04-08 13:05:00,38.98,39.03,38.95,39.02,115529.0,34.7296,34.7741,34.7028,34.7652,115529.0
2022-04-08 13:10:00,39.02,39.02,38.86,38.87,173562.0,34.7652,34.7652,34.6226,34.6316,173562.0
2022-04-08 13:15:00,38.87,38.87,38.8,38.8,125986.0,34.6316,34.6316,34.5692,34.5692,125986.0
2022-04-08 13:20:00,38.8,38.83,38.7,38.73,169349.0,34.5692,34.5959,34.4801,34.5068,169349.0
2022-04-08 13:25:00,38.73,38.76,38.66,38.67,214478.0,34.5068,34.5335,34.4445,34.4534,214478.0
2022-04-08 13:30:00,38.66,38.69,38.58,38.58,190820.0,34.4445,34.4712,34.3732,34.3732,190820.0
2022-04-08 13:35:00,38.58,38.59,38.52,38.54,226132.0,34.3732,34.3821,34.3197,34.3375,226132.0
2022-04-08 13:40:00,38.53,38.55,38.49,38.55,277985.0,34.3286,34.3464,34.293,34.3464,277985.0
2022-04-08 13:45:00,38.55,38.67,38.53,38.63,189268.0,34.3464,34.4534,34.3286,34.4177,189268.0
2022-04-08 13:50:00,38.63,38.72,38.61,38.69,198053.0,34.4177,34.4979,34.3999,34.4712,198053.0
2022-04-08 13:55:00,38.68,38.69,38.52,38.56,240006.0,34.4623,34.4712,34.3197,34.3554,240006.0
2022-04-08 14:00:00,38.56,38.67,38.48,38.65,273187.0,34.3554,34.4534,34.2841,34.4355,273187.0
2022-04-08 14:05:00,38.65,38.66,38.6,38.63,120455.0,34.4355,34.4445,34.391,34.4177,120455.0
2022-04-08 14:10:00,38.63,38.63,38.56,38.58,121667.0,34.4177,34.4177,34.3554,34.3732,121667.0
2022-04-08 14:15:00,38.58,38.61,38.52,38.52,151098.0,34.3732,34.3999,34.3197,34.3197,151098.0
2022-04-08 14:20:00,38.52,38.58,38.45,38.45,142684.0,34.3197,34.3732,34.2574,34.2574,142684.0
2022-04-08 14:25:00,38.45,38.45,38.31,38.31,310855.0,34.2574,34.2574,34.1326,34.1326,310855.0
2022-04-08 14:30:00,38.32,38.35,38.28,38.29,294475.0,34.1415,34.1683,34.1059,34.1148,294475.0
2022-04-08 14:35:00,38.29,38.41,38.27,38.37,208312.0,34.1148,34.2217,34.097,34.1861,208312.0
2022-04-08 14:40:00,38.36,38.41,38.35,38.38,144326.0,34.1772,34.2217,34.1683,34.195,144326.0
2022-04-08 14:45:00,38.38,38.52,38.36,38.52,193114.0,34.195,34.3197,34.1772,34.3197,193114.0
2022-04-08 14:50:00,38.52,38.82,38.51,38.73,462112.0,34.3197,34.587,34.3108,34.5068,462112.0
2022-04-08 14:55:00,38.73,38.86,38.72,38.78,283141.0,34.5068,34.6226,34.4979,34.5514,283141.0
2022-04-08 15:00:00,38.78,38.84,38.73,38.83,254922.0,34.5514,34.6048,34.5068,34.5959,254922.0
2022-04-08 15:05:00,38.83,38.86,38.72,38.86,199149.0,34.5959,34.6226,34.4979,34.6226,199149.0
2022-04-08 15:10:00,38.86,39.02,38.82,39.0,457455.0,34.6226,34.7652,34.587,34.7474,457455.0
2022-04-08 15:15:00,38.99,39.03,38.91,38.93,392521.0,34.7385,34.7741,34.6672,34.685,392521.0
2022-04-08 15:20:00,38.93,38.95,38.85,38.93,152029.0,34.685,34.7028,34.6137,34.685,152029.0
2022-04-08 15:25:00,38.92,38.96,38.85,38.86,185417.0,34.6761,34.7117,34.6137,34.6226,185417.0
2022-04-08 15:30:00,38.86,38.88,38.78,38.79,208375.0,34.6226,34.6405,34.5514,34.5603,208375.0
2022-04-08 15:35:00,38.79,38.79,38.68,38.79,397096.0,34.5603,34.5603,34.4623,34.5603,397096.0
2022-04-08 15:40:00,38.79,38.91,38.78,38.87,415596.0,34.5603,34.6672,34.5514,34.6316,415596.0
2022-04-08 15:45:00,38.87,38.92,38.78,38.79,421563.0,34.6316,34.6761,34.5514,34.5603,421563.0
2022-04-08 15:50:00,38.78,38.8,38.66,38.72,633359.0,34.5514,34.5692,34.4445,34.4979,633359.0
2022-04-08 15:55:00,38.73,38.73,38.55,38.64,1500890.0,34.5068,34.5068,34.3464,34.4266,1500890.0
2022-04-11 09:30:00,38.44,39.22,38.38,39.1,812756.0,34.2484,34.9434,34.195,34.8365,812756.0
2022-04-11 09:35:00,39.1,39.22,38.64,38.68,344060.0,34.8365,34.9434,34.4266,34.4623,344060.0
2022-04-11 09:40:00,38.66,39.12,38.63,38.93,262761.0,34.4445,34.8543,34.4177,34.685,262761.0
2022-04-11 09:45:00,38.93,39.05,38.79,39.02,262821.0,34.685,34.7919,34.5603,34.7652,262821.0
2022-04-11 09:50:00,39.03,39.06,38.43,38.5,241362.0,34.7741,34.8008,34.2395,34.3019,241362.0
2022-04-11 09:55:00,38.49,38.65,38.41,38.55,193960.0,34.293,34.4355,34.2217,34.3464,193960.0
2022-04-11 10:00:00,38.55,38.61,38.35,38.36,266541.0,34.3464,34.3999,34.1683,34.1772,266541.0
2022-04-11 10:05:00,38.35,38.37,38.11,38.13,512445.0,34.1683,34.1861,33.9544,33.9722,512445.0
2022-04-11 10:10:00,38.12,38.47,38.02,38.47,580134.0,33.9633,34.2752,33.8742,34.2752,580134.0
2022-04-11 10:15:00,38.48,38.76,38.43,38.72,301311.0,34.2841,34.5335,34.2395,34.4979,301311.0
2022-04-11 10:20:00,38.7,38.85,38.68,38.78,150573.0,34.4801,34.6137,34.4623,34.5514,150573.0
2022-04-11 10:25:00,38.79,38.81,38.66,38.71,236788.0,34.5603,34.5781,34.4445,34.489,236788.0
2022-04-11 10:30:00,38.71,38.88,38.65,38.8,147673.0,34.489,34.6405,34.4355,34.5692,147673.0
2022-04-11 10:35:00,38.81,38.87,38.77,38.79,107107.0,34.5781,34.6316,34.5425,34.5603,107107.0
2022-04-11 10:40:00,38.78,38.79,38.69,38.74,131635.0,34.5514,34.5603,34.4712,34.5157,131635.0
2022-04-11 10:45:00,38.75,38.78,38.67,38.75,188009.0,34.5246,34.5514,34.4534,34.5246,188009.0
2022-04-11 10:50:00,38.75,38.84,38.54,38.6,175356.0,34.5246,34.6048,34.3375,34.391,175356.0
2022-04-11 10:55:00,38.61,38.72,38.58,38.63,70033.0,34.3999,34.4979,34.3732,34.4177,70033.0
2022-04-11 11:00:00,38.62,38.68,38.53,38.65,73236.0,34.4088,34.4623,34.3286,34.4355,73236.0
2022-04-11 11:05:00,38.64,38.68,38.59,38.61,121034.0,34.4266,34.4623,34.3821,34.3999,121034.0
2022-04-11 11:10:00,38.61,38.72,38.38,38.38,200713.0,34.3999,34.4979,34.195,34.195,200713.0
2022-04-11 11:15:00,38.38,38.46,38.29,38.44,102816.0,34.195,34.2663,34.1148,34.2484,102816.0
2022-04-11 11:20:00,38.44,38.56,38.41,38.56,132993.0,34.2484,34.3554,34.2217,34.3554,132993.0
2022-04-11 11:25:00,38.55,38.58,38.49,38.53,76499.0,34.3464,34.3732,34.293,34.3286,76499.0
2022-04-11 11:30:00,38.52,38.6,38.49,38.59,94062.0,34.3197,34.391,34.293,34.3821,94062.0
2022-04-11 11:35:00,38.59,38.6,38.46,38.47,73597.0,34.3821,34.391,34.2663,34.2752,73597.0
2022-04-11 11:40:00,38.47,38.63,38.46,38.62,87622.0,34.2752,34.4177,34.2663,34.4088,87622.0
2022-04-11 11:45:00,38.62,38.63,38.53,38.57,66478.0,34.4088,34.4177,34.3286,34.3643,66478.0
2022-04-11 11:50:00,38.56,38.6,38.55,38.59,61160.0,34.3554,34.391,34.3464,34.3821,61160.0
2022-04-11 11:55:00,38.59,38.65,38.53,38.55,74537.0,34.3821,34.4355,34.3286,34.3464,74537.0
2022-04-11 12:00:00,38.55,38.58,38.48,38.58,62135.0,34.3464,34.3732,34.2841,34.3732,62135.0
2022-04-11 12:05:00,38.58,38.62,38.57,38.58,53695.0,34.3732,34.4088,34.3643,34.3732,53695.0
2022-04-11 12:10:00,38.59,38.6,38.48,38.48,104825.0,34.3821,34.391,34.2841,34.2841,104825.0
2022-04-11 12:15:00,38.48,38.54,38.46,38.51,56515.0,34.2841,34.3375,34.2663,34.3108,56515.0
2022-04-11 12:20:00,38.51,38.54,38.44,38.48,86757.0,34.3108,34.3375,34.2484,34.2841,86757.0
2022-04-11 12:25:00,38.48,38.5,38.43,38.44,52599.0,34.2841,34.3019,34.2395,34.2484,52599.0
2022-04-11 12:30:00,38.44,38.5,38.4,38.48,86908.0,34.2484,34.3019,34.2128,34.2841,86908.0
2022-04-11 12:35:00,38.48,38.53,38.44,38.49,54670.0,34.2841,34.3286,34.2484,34.293,54670.0
2022-04-11 12:40:00,38.49,38.52,38.43,38.45,79094.0,34.293,34.3197,34.2395,34.2574,79094.0
2022-04-11 12:45:00,38.45,38.52,38.44,38.48,67185.0,34.2574,34.3197,34.2484,34.2841,67185.0
2022-04-11 12:50:00,38.48,38.5,38.38,38.41,55481.0,34.2841,34.3019,34.195,34.2217,55481.0
2022-04-11 12:55:00,38.41,38.42,38.34,38.36,76769.0,34.2217,34.2306,34.1593,34.1772,76769.0
2022-04-11 13:00:00,38.37,38.41,38.35,38.41,104123.0,34.1861,34.2217,34.1683,34.2217,104123.0
2022-04-11 13:05:00,38.4,38.42,38.31,38.33,69230.0,34.2128,34.2306,34.1326,34.1504,69230.0
2022-04-11 13:10:00,38.33,38.37,38.27,38.36,112661.0,34.1504,34.1861,34.097,34.1772,112661.0
2022-04-11 13:15:00,38.36,38.41,38.3,38.35,127131.0,34.1772,34.2217,34.1237,34.1683,127131.0
2022-04-11 13:20:00,38.36,38.38,38.33,38.37,72569.0,34.1772,34.195,34.1504,34.1861,72569.0
2022-04-11 13:25:00,38.37,38.43,38.34,38.42,52188.0,34.1861,34.2395,34.1593,34.2306,52188.0
2022-04-11 13:30:00,38.43,38.52,38.42,38.52,106297.0,34.2395,34.3197,34.2306,34.3197,106297.0
2022-04-11 13:35:00,38.53,38.57,38.46,38.47,128921.0,34.3286,34.3643,34.2663,34.2752,128921.0
2022-04-11 13:40:00,38.47,38.52,38.46,38.5,87336.0,34.2752,34.3197,34.2663,34.3019,87336.0
2022-04-11 13:45:00,38.5,38.52,38.43,38.45,67278.0,34.3019,34.3197,34.2395,34.2574,67278.0
2022-04-11 13:50:00,38.45,38.54,38.45,38.5,114061.0,34.2574,34.3375,34.2574,34.3019,114061.0
2022-04-11 13:55:00,38.5,38.53,38.46,38.52,118992.0,34.3019,34.3286,34.2663,34.3197,118992.0
2022-04-11 14:00:00,38.53,38.63,38.48,38.55,345330.0,34.3286,34.4177,34.2841,34.3464,345330.0
2022-04-11 14:05:00,38.54,38.63,38.53,38.61,110062.0,34.3375,34.4177,34.3286,34.3999,110062.0
2022-04-11 14:10:00,38.6,38.63,38.41,38.41,102298.0,34.391,34.4177,34.2217,34.2217,102298.0
2022-04-11 14:15:00,38.41,38.5,38.39,38.43,123684.0,34.2217,34.3019,34.2039,34.2395,123684.0
2022-04-11 14:20:00,38.44,38.5,38.37,38.39,110702.0,34.2484,34.3019,34.1861,34.2039,110702.0
2022-04-11 14:25:00,38.39,38.44,38.37,38.41,72892.0,34.2039,34.2484,34.1861,34.2217,72892.0
2022-04-11 14:30:00,38.41,38.45,38.38,38.45,65534.0,34.2217,34.2574,34.195,34.2574,65534.0
2022-04-11 14:35:00,38.45,38.46,38.38,38.41,66856.0,34.2574,34.2663,34.195,34.2217,66856.0
2022-04-11 14:40:00,38.41,38.52,38.37,38.48,89627.0,34.2217,34.3197,34.1861,34.2841,89627.0
2022-04-11 14:45:00,38.47,38.55,38.45,38.54,89016.0,34.2752,34.3464,34.2574,34.3375,89016.0
2022-04-11 14:50:00,38.55,38.57,38.49,38.52,88403.0,34.3464,34.3643,34.293,34.3197,88403.0
2022-04-11 14:55:00,38.52,38.55,38.5,38.52,68709.0,34.3197,34.3464,34.3019,34.3197,68709.0
2022-04-11 15:00:00,38.52,38.56,38.41,38.42,114030.0,34.3197,34.3554,34.2217,34.2306,114030.0
2022-04-11 15:05:00,38.41,38.44,38.38,38.43,85825.0,34.2217,34.2484,34.195,34.2395,85825.0
2022-04-11 15:10:00,38.43,38.46,38.37,38.38,155060.0,34.2395,34.2663,34.1861,34.195,155060.0
2022-04-11 15:15:00,38.39,38.39,38.31,38.34,114171.0,34.2039,34.2039,34.1326,34.1593,114171.0
2022-04-11 15:20:00,38.34,38.36,38.3,38.31,130828.0,34.1593,34.1772,34.1237,34.1326,130828.0
2022-04-11 15:25:00,38.32,38.33,38.23,38.26,121800.0,34.1415,34.1504,34.0613,34.0881,121800.0
2022-04-11 15:30:00,38.26,38.32,38.25,38.25,169626.0,34.0881,34.1415,34.0792,34.0792,169626.0
2022-04-11 15:35:00,38.25,38.3,38.23,38.29,159696.0,34.0792,34.1237,34.0613,34.1148,159696.0
2022-04-11 15:40:00,38.29,38.33,38.17,38.19,217046.0,34.1148,34.1504,34.0079,34.0257,217046.0
2022-04-11 15:45:00,38.18,38.2,38.14,38.16,283292.0,34.0168,34.0346,33.9812,33.999,283292.0
2022-04-11 15:50:00,38.16,38.21,38.14,38.16,424737.0,33.999,34.0435,33.9812,33.999,424737.0
2022-04-11 15:55:00,38.16,38.2,38.14,38.19,588359.0,33.999,34.0346,33.9812,34.0257,588359.0
2022-04-12 09:30:00,38.53,38.76,38.38,38.65,379112.0,34.3286,34.5335,34.195,34.4355,379112.0
2022-04-12 09:35:00,38.65,38.95,38.54,38.93,190039.0,34.4355,34.7028,34.3375,34.685,190039.0
2022-04-12 09:40:00,38.94,39.11,38.85,39.02,238124.0,34.6939,34.8454,34.6137,34.7652,238124.0
2022-04-12 09:45:00,39.02,39.3,38.94,39.27,204272.0,34.7652,35.0147,34.6939,34.9879,204272.0
2022-04-12 09:50:00,39.26,39.54,39.18,39.47,327068.0,34.979,35.2285,34.9078,35.1661,327068.0
2022-04-12 09:55:00,39.47,39.5,39.14,39.17,192973.0,35.1661,35.1929,34.8721,34.8988,192973.0
2022-04-12 10:00:00,39.17,39.22,38.95,39.07,204692.0,34.8988,34.9434,34.7028,34.8097,204692.0
2022-04-12 10:05:00,39.08,39.09,38.91,38.94,220126.0,34.8187,34.8276,34.6672,34.6939,220126.0
2022-04-12 10:10:00,38.95,39.14,38.95,39.08,231170.0,34.7028,34.8721,34.7028,34.8187,231170.0
2022-04-12 10:15:00,39.08,39.11,38.64,38.66,288693.0,34.8187,34.8454,34.4266,34.4445,288693.0
2022-04-12 10:20:00,38.66,38.73,38.48,38.63,332411.0,34.4445,34.5068,34.2841,34.4177,332411.0
2022-04-12 10:25:00,38.64,38.74,38.53,38.53,225138.0,34.4266,34.5157,34.3286,34.3286,225138.0
2022-04-12 10:30:00,38.52,38.67,38.43,38.64,180728.0,34.3197,34.4534,34.2395,34.4266,180728.0
2022-04-12 10:35:00,38.64,38.71,38.55,38.62,138345.0,34.4266,34.489,34.3464,34.4088,138345.0
2022-04-12 10:40:00,38.62,38.74,38.61,38.71,124599.0,34.4088,34.5157,34.3999,34.489,124599.0
2022-04-12 10:45:00,38.7,38.7,38.55,38.62,111601.0,34.4801,34.4801,34.3464,34.4088,111601.0
2022-04-12 10:50:00,38.61,38.63,38.5,38.63,142948.0,34.3999,34.4177,34.3019,34.4177,142948.0
2022-04-12 10:55:00,38.62,38.69,38.47,38.49,111496.0,34.4088,34.4712,34.2752,34.293,111496.0
2022-04-12 11:00:00,38.5,38.51,38.42,38.47,116385.0,34.3019,34.3108,34.2306,34.2752,116385.0
2022-04-12 11:05:00,38.48,38.5,38.4,38.43,108677.0,34.2841,34.3019,34.2128,34.2395,108677.0
2022-04-12 11:10:00,38.44,38.59,38.38,38.58,261117.0,34.2484,34.3821,34.195,34.3732,261117.0
2022-04-12 11:15:00,38.59,38.62,38.47,38.56,167620.0,34.3821,34.4088,34.2752,34.3554,167620.0
2022-04-12 11:20:00,38.57,38.58,38.51,38.52,73798.0,34.3643,34.3732,34.3108,34.3197,73798.0
2022-04-12 11:25:00,38.52,38.68,38.49,38.65,127570.0,34.3197,34.4623,34.293,34.4355,127570.0
2022-04-12 11:30:00,38.65,38.69,38.54,38.58,91861.0,34.4355,34.4712,34.3375,34.3732,91861.0
2022-04-12 11:35:00,38.58,38.59,38.48,38.57,69556.0,34.3732,34.3821,34.2841,34.3643,69556.0
2022-04-12 11:40:00,38.56,38.67,38.53,38.66,56903.0,34.3554,34.4534,34.3286,34.4445,56903.0
2022-04-12 11:45:00,38.66,38.69,38.57,38.58,94062.0,34.4445,34.4712,34.3643,34.3732,94062.0
2022-04-12 11:50:00,38.58,38.61,38.55,38.58,58703.0,34.3732,34.3999,34.3464,34.3732,58703.0
2022-04-12 11:55:00,38.58,38.61,38.51,38.58,164533.0,34.3732,34.3999,34.3108,34.3732,164533.0
2022-04-12 12:00:00,38.58,38.75,38.58,38.75,112017.0,34.3732,34.5246,34.3732,34.5246,112017.0
2022-04-12 12:05:00,38.73,38.76,38.59,38.6,93479.0,34.5068,34.5335,34.3821,34.391,93479.0
2022-04-12 12:10:00,38.6,38.6,38.43,38.45,70614.0,34.391,34.391,34.2395,34.2574,70614.0
2022-04-12 12:15:00,38.45,38.75,38.4,38.68,175088.0,34.2574,34.5246,34.2128,34.4623,175088.0
2022-04-12 12:20:00,38.68,38.73,38.6,38.69,92786.0,34.4623,34.5068,34.391,34.4712,92786.0
2022-04-12 12:25:00,38.68,38.69,38.57,38.6,71630.0,34.4623,34.4712,34.3643,34.391,71630.0
2022-04-12 12:30:00,38.59,38.64,38.57,38.58,58723.0,34.3821,34.4266,34.3643,34.3732,58723.0
2022-04-12 12:35:00,38.57,38.63,38.55,38.55,55670.0,34.3643,34.4177,34.3464,34.3464,55670.0
2022-04-12 12:40:00,38.55,38.64,38.49,38.64,102355.0,34.3464,34.4266,34.293,34.4266,102355.0
2022-04-12 12:45:00,38.64,38.65,38.56,38.62,105200.0,34.4266,34.4355,34.3554,34.4088,105200.0
2022-04-12 12:50:00,38.62,38.7,38.62,38.66,48905.0,34.4088,34.4801,34.4088,34.4445,48905.0
2022-04-12 12:55:00,38.66,38.68,38.65,38.66,44310.0,34.4445,34.4623,34.4355,34.4445,44310.0
2022-04-12 13:00:00,38.66,38.67,38.43,38.48,141844.0,34.4445,34.4534,34.2395,34.2841,141844.0
2022-04-12 13:05:00,38.49,38.56,38.44,38.54,87956.0,34.293,34.3554,34.2484,34.3375,87956.0
2022-04-12 13:10:00,38.54,38.61,38.51,38.57,61899.0,34.3375,34.3999,34.3108,34.3643,61899.0
2022-04-12 13:15:00,38.55,38.55,38.47,38.5,49467.0,34.3464,34.3464,34.2752,34.3019,49467.0
2022-04-12 13:20:00,38.5,38.57,38.48,38.51,81975.0,34.3019,34.3643,34.2841,34.3108,81975.0
2022-04-12 13:25:00,38.51,38.52,38.41,38.41,37611.0,34.3108,34.3197,34.2217,34.2217,37611.0
2022-04-12 13:30:00,38.41,38.48,38.36,38.44,87756.0,34.2217,34.2841,34.1772,34.2484,87756.0
2022-04-12 13:35:00,38.44,38.45,38.38,38.4,56184.0,34.2484,34.2574,34.195,34.2128,56184.0
2022-04-12 13:40:00,38.39,38.41,38.33,38.36,95586.0,34.2039,34.2217,34.1504,34.1772,95586.0
2022-04-12 13:45:00,38.36,38.36,38.32,38.32,37014.0,34.1772,34.1772,34.1415,34.1415,37014.0
2022-04-12 13:50:00,38.32,38.33,38.21,38.23,104575.0,34.1415,34.1504,34.0435,34.0613,104575.0
2022-04-12 13:55:00,38.23,38.26,38.17,38.22,83798.0,34.0613,34.0881,34.0079,34.0524,83798.0
2022-04-12 14:00:00,38.21,38.23,38.17,38.22,72149.0,34.0435,34.0613,34.0079,34.0524,72149.0
2022-04-12 14:05:00,38.22,38.28,38.2,38.22,57156.0,34.0524,34.1059,34.0346,34.0524,57156.0
2022-04-12 14:10:00,38.21,38.23,38.12,38.13,63745.0,34.0435,34.0613,33.9633,33.9722,63745.0
2022-04-12 14:15:00,38.14,38.14,38.08,38.13,89467.0,33.9812,33.9812,33.9277,33.9722,89467.0
2022-04-12 14:20:00,38.14,38.17,38.1,38.11,65180.0,33.9812,34.0079,33.9455,33.9544,65180.0
2022-04-12 14:25:00,38.1,38.11,38.04,38.08,89767.0,33.9455,33.9544,33.8921,33.9277,89767.0
2022-04-12 14:30:00,38.08,38.11,38.01,38.08,104909.0,33.9277,33.9544,33.8653,33.9277,104909.0
2022-04-12 14:35:00,38.07,38.12,38.03,38.06,152767.0,33.9188,33.9633,33.8831,33.9099,152767.0
2022-04-12 14:40:00,38.06,38.1,38.01,38.02,69594.0,33.9099,33.9455,33.8653,33.8742,69594.0
2022-04-12 14:45:00,38.03,38.1,38.02,38.07,99246.0,33.8831,33.9455,33.8742,33.9188,99246.0
2022-04-12 14:50:00,38.07,38.09,38.02,38.06,65540.0,33.9188,33.9366,33.8742,33.9099,65540.0
2022-04-12 14:55:00,38.06,38.11,38.05,38.07,123327.0,33.9099,33.9544,33.901,33.9188,123327.0
2022-04-12 15:00:00,38.07,38.09,37.86,37.88,201441.0,33.9188,33.9366,33.7317,33.7495,201441.0
2022-04-12 15:05:00,37.89,37.92,37.86,37.87,96388.0,33.7584,33.7851,33.7317,33.7406,96388.0
2022-04-12 15:10:00,37.87,37.94,37.81,37.84,166194.0,33.7406,33.803,33.6871,33.7139,166194.0
2022-04-12 15:15:00,37.83,37.92,37.78,37.91,169234.0,33.705,33.7851,33.6604,33.7762,169234.0
2022-04-12 15:20:00,37.92,37.95,37.83,37.87,145478.0,33.7851,33.8119,33.705,33.7406,145478.0
2022-04-12 15:25:00,37.87,37.9,37.77,37.79,147864.0,33.7406,33.7673,33.6515,33.6693,147864.0
2022-04-12 15:30:00,37.79,37.82,37.75,37.77,188086.0,33.6693,33.696,33.6337,33.6515,188086.0
2022-04-12 15:35:00,37.77,37.86,37.76,37.84,242109.0,33.6515,33.7317,33.6426,33.7139,242109.0
2022-04-12 15:40:00,37.84,37.9,37.84,37.88,239617.0,33.7139,33.7673,33.7139,33.7495,239617.0
2022-04-12 15:45:00,37.87,38.07,37.83,37.99,380950.0,33.7406,33.9188,33.705,33.8475,380950.0
2022-04-12 15:50:00,37.98,38.06,37.88,37.95,543542.0,33.8386,33.9099,33.7495,33.8119,543542.0
2022-04-12 15:55:00,37.95,37.97,37.85,37.88,777825.0,33.8119,33.8297,33.7228,33.7495,777825.0
2022-04-13 09:30:00,37.72,37.95,37.71,37.9,232470.0,33.607,33.8119,33.598,33.7673,232470.0
2022-04-13 09:35:00,37.9,38.04,37.84,37.97,156529.0,33.7673,33.8921,33.7139,33.8297,156529.0
2022-04-13 09:40:00,37.97,38.04,37.93,38.02,162516.0,33.8297,33.8921,33.7941,33.8742,162516.0
2022-04-13 09:45:00,38.02,38.15,37.94,38.14,215444.0,33.8742,33.9901,33.803,33.9812,215444.0
2022-04-13 09:50:00,38.15,38.2,38.01,38.04,210233.0,33.9901,34.0346,33.8653,33.8921,210233.0
2022-04-13 09:55:00,38.04,38.06,37.89,37.92,135850.0,33.8921,33.9099,33.7584,33.7851,135850.0
2022-04-13 10:00:00,37.92,37.97,37.84,37.95,157355.0,33.7851,33.8297,33.7139,33.8119,157355.0
2022-04-13 10:05:00,37.95,38.0,37.78,37.8,141288.0,33.8119,33.8564,33.6604,33.6782,141288.0
2022-04-13 10:10:00,37.79,37.87,37.76,37.87,193746.0,33.6693,33.7406,33.6426,33.7406,193746.0
2022-04-13 10:15:00,37.87,37.97,37.84,37.93,99621.0,33.7406,33.8297,33.7139,33.7941,99621.0
2022-04-13 10:20:00,37.94,37.96,37.91,37.94,103108.0,33.803,33.8208,33.7762,33.803,103108.0
2022-04-13 10:25:00,37.94,38.0,37.89,37.91,102524.0,33.803,33.8564,33.7584,33.7762,102524.0
2022-04-13 10:30:00,37.9,37.97,37.8,37.89,130528.0,33.7673,33.8297,33.6782,33.7584,130528.0
2022-04-13 10:35:00,37.89,37.98,37.87,37.88,63208.0,33.7584,33.8386,33.7406,33.7495,63208.0
2022-04-13 10:40:00,37.87,38.03,37.84,38.01,59900.0,33.7406,33.8831,33.7139,33.8653,59900.0
2022-04-13 10:45:00,38.02,38.03,37.93,37.98,43285.0,33.8742,33.8831,33.7941,33.8386,43285.0
2022-04-13 10:50:00,37.98,37.99,37.89,37.89,83195.0,33.8386,33.8475,33.7584,33.7584,83195.0
2022-04-13 10:55:00,37.89,37.92,37.78,37.78,139612.0,33.7584,33.7851,33.6604,33.6604,139612.0
2022-04-13 11:00:00,37.78,37.96,37.75,37.93,93776.0,33.6604,33.8208,33.6337,33.7941,93776.0
2022-04-13 11:05:00,37.93,37.94,37.86,37.88,48771.0,33.7941,33.803,33.7317,33.7495,48771.0
2022-04-13 11:10:00,37.88,37.9,37.84,37.86,69237.0,33.7495,33.7673,33.7139,33.7317,69237.0
2022-04-13 11:15:00,37.85,37.93,37.85,37.89,43024.0,33.7228,33.7941,33.7228,33.7584,43024.0
2022-04-13 11:20:00,37.9,37.93,37.87,37.91,39069.0,33.7673,33.7941,33.7406,33.7762,39069.0
2022-04-13 11:25:00,37.9,37.97,37.9,37.95,92493.0,33.7673,33.8297,33.7673,33.8119,92493.0
2022-04-13 11:30:00,37.96,38.03,37.94,38.03,137471.0,33.8208,33.8831,33.803,33.8831,137471.0
2022-04-13 11:35:00,38.03,38.12,38.02,38.06,96318.0,33.8831,33.9633,33.8742,33.9099,96318.0
2022-04-13 11:40:00,38.06,38.06,37.95,37.95,50926.0,33.9099,33.9099,33.8119,33.8119,50926.0
2022-04-13 11:45:00,37.94,37.94,37.82,37.88,69970.0,33.803,33.803,33.696,33.7495,69970.0
2022-04-13 11:50:00,37.87,37.87,37.77,37.78,67216.0,33.7406,33.7406,33.6515,33.6604,67216.0
2022-04-13 11:55:00,37.78,37.8,37.7,37.77,106899.0,33.6604,33.6782,33.5891,33.6515,106899.0
2022-04-13 12:00:00,37.76,37.8,37.75,37.76,69011.0,33.6426,33.6782,33.6337,33.6426,69011.0
2022-04-13 12:05:00,37.75,37.79,37.73,37.77,129018.0,33.6337,33.6693,33.6159,33.6515,129018.0
2022-04-13 12:10:00,37.77,37.77,37.71,37.76,214489.0,33.6515,33.6515,33.598,33.6426,214489.0
2022-04-13 12:15:00,37.76,37.87,37.76,37.85,77270.0,33.6426,33.7406,33.6426,33.7228,77270.0
2022-04-13 12:20:00,37.85,37.93,37.84,37.93,129033.0,33.7228,33.7941,33.7139,33.7941,129033.0
2022-04-13 12:25:00,37.92,37.93,37.86,37.89,95082.0,33.7851,33.7941,33.7317,33.7584,95082.0
2022-04-13 12:30:00,37.89,37.95,37.88,37.94,74159.0,33.7584,33.8119,33.7495,33.803,74159.0
2022-04-13 12:35:00,37.95,38.02,37.91,37.93,98977.0,33.8119,33.8742,33.7762,33.7941,98977.0
2022-04-13 12:40:00,37.94,38.01,37.89,38.0,84385.0,33.803,33.8653,33.7584,33.8564,84385.0
2022-04-13 12:45:00,38.0,38.07,37.99,38.04,61239.0,33.8564,33.9188,33.8475,33.8921,61239.0
2022-04-13 12:50:00,38.03,38.05,37.99,38.05,49414.0,33.8831,33.901,33.8475,33.901,49414.0
2022-04-13 12:55:00,38.05,38.06,38.01,38.04,77391.0,33.901,33.9099,33.8653,33.8921,77391.0
2022-04-13 13:00:00,38.04,38.11,38.01,38.05,94085.0,33.8921,33.9544,33.8653,33.901,94085.0
2022-04-13 13:05:00,38.05,38.08,38.04,38.05,23180.0,33.901,33.9277,33.8921,33.901,23180.0
2022-04-13 13:10:00,38.04,38.06,38.0,38.01,39307.0,33.8921,33.9099,33.8564,33.8653,39307.0
2022-04-13 13:15:00,38.01,38.02,37.97,37.98,33620.0,33.8653,33.8742,33.8297,33.8386,33620.0
2022-04-13 13:20:00,37.98,37.99,37.94,37.95,54308.0,33.8386,33.8475,33.803,33.8119,54308.0
2022-04-13 13:25:00,37.95,37.95,37.88,37.92,72280.0,33.8119,33.8119,33.7495,33.7851,72280.0
2022-04-13 13:30:00,37.92,37.93,37.89,37.91,29541.0,33.7851,33.7941,33.7584,33.7762,29541.0
2022-04-13 13:35:00,37.91,37.92,37.88,37.91,34363.0,33.7762,33.7851,33.7495,33.7762,34363.0
2022-04-13 13:40:00,37.91,37.93,37.89,37.91,35184.0,33.7762,33.7941,33.7584,33.7762,35184.0
2022-04-13 13:45:00,37.91,37.92,37.88,37.91,69128.0,33.7762,33.7851,33.7495,33.7762,69128.0
2022-04-13 13:50:00,37.91,37.91,37.84,37.87,49841.0,33.7762,33.7762,33.7139,33.7406,49841.0
2022-04-13 13:55:00,37.88,37.92,37.85,37.92,34480.0,33.7495,33.7851,33.7228,33.7851,34480.0
2022-04-13 14:00:00,37.91,37.91,37.86,37.88,33237.0,33.7762,33.7762,33.7317,33.7495,33237.0
2022-04-13 14:05:00,37.87,37.94,37.84,37.86,168192.0,33.7406,33.803,33.7139,33.7317,168192.0
2022-04-13 14:10:00,37.86,37.87,37.74,37.79,110151.0,33.7317,33.7406,33.6248,33.6693,110151.0
2022-04-13 14:15:00,37.79,37.83,37.78,37.8,45340.0,33.6693,33.705,33.6604,33.6782,45340.0
2022-04-13 14:20:00,37.81,37.83,37.76,37.79,37416.0,33.6871,33.705,33.6426,33.6693,37416.0
2022-04-13 14:25:00,37.79,37.8,37.71,37.72,118886.0,33.6693,33.6782,33.598,33.607,118886.0
2022-04-13 14:30:00,37.72,37.77,37.71,37.75,76556.0,33.607,33.6515,33.598,33.6337,76556.0
2022-04-13 14:35:00,37.76,37.82,37.75,37.8,102009.0,33.6426,33.696,33.6337,33.6782,102009.0
2022-04-13 14:40:00,37.8,37.82,37.79,37.82,30276.0,33.6782,33.696,33.6693,33.696,30276.0
2022-04-13 14:45:00,37.82,37.86,37.8,37.86,34000.0,33.696,33.7317,33.6782,33.7317,34000.0
2022-04-13 14:50:00,37.86,37.93,37.83,37.86,176132.0,33.7317,33.7941,33.705,33.7317,176132.0
2022-04-13 14:55:00,37.86,37.87,37.81,37.82,41758.0,33.7317,33.7406,33.6871,33.696,41758.0
2022-04-13 15:00:00,37.82,37.83,37.73,37.76,77679.0,33.696,33.705,33.6159,33.6426,77679.0
2022-04-13 15:05:00,37.76,37.8,37.75,37.79,78527.0,33.6426,33.6782,33.6337,33.6693,78527.0
2022-04-13 15:10:00,37.78,37.78,37.73,37.74,75554.0,33.6604,33.6604,33.6159,33.6248,75554.0
2022-04-13 15:15:00,37.75,37.77,37.69,37.71,161152.0,33.6337,33.6515,33.5802,33.598,161152.0
2022-04-13 15:20:00,37.72,37.78,37.7,37.78,87497.0,33.607,33.6604,33.5891,33.6604,87497.0
2022-04-13 15:25:00,37.79,37.82,37.75,37.82,93069.0,33.6693,33.696,33.6337,33.696,93069.0
2022-04-13 15:30:00,37.82,37.97,37.81,37.95,146121.0,33.696,33.8297,33.6871,33.8119,146121.0
2022-04-13 15:35:00,37.94,37.97,37.9,37.95,153509.0,33.803,33.8297,33.7673,33.8119,153509.0
2022-04-13 15:40:00,37.95,38.0,37.94,37.99,167991.0,33.8119,33.8564,33.803,33.8475,167991.0
2022-04-13 15:45:00,37.99,38.05,37.98,38.04,170510.0,33.8475,33.901,33.8386,33.8921,170510.0
2022-04-13 15:50:00,38.05,38.07,37.89,37.91,583584.0,33.901,33.9188,33.7584,33.7762,583584.0
2022-04-13 15:55:00,37.92,37.95,37.86,37.95,396228.0,33.7851,33.8119,33.7317,33.8119,396228.0
2022-04-14 09:30:00,37.95,38.03,37.71,38.03,334930.0,33.8119,33.8831,33.598,33.8831,334930.0
2022-04-14 09:35:00,38.01,38.09,37.71,37.73,102203.0,33.8653,33.9366,33.598,33.6159,102203.0
2022-04-14 09:40:00,37.73,37.74,37.64,37.66,132099.0,33.6159,33.6248,33.5357,33.5535,132099.0
2022-04-14 09:45:00,37.65,37.73,37.58,37.72,118560.0,33.5446,33.6159,33.4822,33.607,118560.0
2022-04-14 09:50:00,37.73,37.79,37.59,37.72,150852.0,33.6159,33.6693,33.4911,33.607,150852.0
2022-04-14 09:55:00,37.72,37.75,37.65,37.71,67540.0,33.607,33.6337,33.5446,33.598,67540.0
2022-04-14 10:00:00,37.71,37.79,37.66,37.77,96989.0,33.598,33.6693,33.5535,33.6515,96989.0
2022-04-14 10:05:00,37.77,37.82,37.65,37.77,98373.0,33.6515,33.696,33.5446,33.6515,98373.0
2022-04-14 10:10:00,37.77,37.84,37.73,37.77,121079.0,33.6515,33.7139,33.6159,33.6515,121079.0
2022-04-14 10:15:00,37.77,37.78,37.66,37.69,67844.0,33.6515,33.6604,33.5535,33.5802,67844.0
2022-04-14 10:20:00,37.68,37.81,37.66,37.76,48260.0,33.5713,33.6871,33.5535,33.6426,48260.0
2022-04-14 10:25:00,37.76,37.8,37.73,37.75,42607.0,33.6426,33.6782,33.6159,33.6337,42607.0
2022-04-14 10:30:00,37.75,37.83,37.74,37.8,70873.0,33.6337,33.705,33.6248,33.6782,70873.0
2022-04-14 10:35:00,37.8,37.9,37.77,37.8,76550.0,33.6782,33.7673,33.6515,33.6782,76550.0
2022-04-14 10:40:00,37.8,37.88,37.79,37.81,34493.0,33.6782,33.7495,33.6693,33.6871,34493.0
2022-04-14 10:45:00,37.81,37.9,37.8,37.84,65914.0,33.6871,33.7673,33.6782,33.7139,65914.0
2022-04-14 10:50:00,37.83,37.87,37.75,37.87,169291.0,33.705,33.7406,33.6337,33.7406,169291.0
2022-04-14 10:55:00,37.86,38.08,37.86,37.95,236699.0,33.7317,33.9277,33.7317,33.8119,236699.0
2022-04-14 11:00:00,37.94,38.06,37.93,37.95,103206.0,33.803,33.9099,33.7941,33.8119,103206.0
2022-04-14 11:05:00,37.95,38.01,37.91,37.98,61077.0,33.8119,33.8653,33.7762,33.8386,61077.0
2022-04-14 11:10:00,37.97,38.05,37.95,38.02,92375.0,33.8297,33.901,33.8119,33.8742,92375.0
2022-04-14 11:15:00,38.02,38.05,37.95,37.98,62208.0,33.8742,33.901,33.8119,33.8386,62208.0
2022-04-14 11:20:00,37.99,38.01,37.93,38.01,53036.0,33.8475,33.8653,33.7941,33.8653,53036.0
2022-04-14 11:25:00,38.0,38.02,37.93,37.95,89381.0,33.8564,33.8742,33.7941,33.8119,89381.0
2022-04-14 11:30:00,37.95,37.95,37.84,37.86,39028.0,33.8119,33.8119,33.7139,33.7317,39028.0
2022-04-14 11:35:00,37.84,37.86,37.81,37.82,35195.0,33.7139,33.7317,33.6871,33.696,35195.0
2022-04-14 11:40:00,37.82,37.82,37.74,37.77,52315.0,33.696,33.696,33.6248,33.6515,52315.0
2022-04-14 11:45:00,37.77,37.78,37.73,37.74,43134.0,33.6515,33.6604,33.6159,33.6248,43134.0
2022-04-14 11:50:00,37.74,37.76,37.71,37.71,28603.0,33.6248,33.6426,33.598,33.598,28603.0
2022-04-14 11:55:00,37.72,37.74,37.71,37.72,29351.0,33.607,33.6248,33.598,33.607,29351.0
2022-04-14 12:00:00,37.72,37.74,37.62,37.66,109077.0,33.607,33.6248,33.5179,33.5535,109077.0
2022-04-14 12:05:00,37.66,37.72,37.65,37.71,68377.0,33.5535,33.607,33.5446,33.598,68377.0
2022-04-14 12:10:00,37.7,37.73,37.7,37.7,29203.0,33.5891,33.6159,33.5891,33.5891,29203.0
2022-04-14 12:15:00,37.71,37.74,37.66,37.73,114747.0,33.598,33.6248,33.5535,33.6159,114747.0
2022-04-14 12:20:00,37.72,37.72,37.69,37.72,31741.0,33.607,33.607,33.5802,33.607,31741.0
2022-04-14 12:25:00,37.72,37.73,37.66,37.68,87724.0,33.607,33.6159,33.5535,33.5713,87724.0
2022-04-14 12:30:00,37.68,37.7,37.64,37.66,32877.0,33.5713,33.5891,33.5357,33.5535,32877.0
2022-04-14 12:35:00,37.67,37.67,37.61,37.62,36384.0,33.5624,33.5624,33.5089,33.5179,36384.0
2022-04-14 12:40:00,37.62,37.65,37.6,37.6,42187.0,33.5179,33.5446,33.5,33.5,42187.0
2022-04-14 12:45:00,37.61,37.62,37.59,37.61,45420.0,33.5089,33.5179,33.4911,33.5089,45420.0
2022-04-14 12:50:00,37.61,37.62,37.55,37.57,63169.0,33.5089,33.5179,33.4555,33.4733,63169.0
2022-04-14 12:55:00,37.57,37.65,37.56,37.64,58791.0,33.4733,33.5446,33.4644,33.5357,58791.0
2022-04-14 13:00:00,37.65,37.7,37.63,37.69,48342.0,33.5446,33.5891,33.5268,33.5802,48342.0
2022-04-14 13:05:00,37.69,37.7,37.62,37.64,30710.0,33.5802,33.5891,33.5179,33.5357,30710.0
2022-04-14 13:10:00,37.64,37.65,37.62,37.63,29021.0,33.5357,33.5446,33.5179,33.5268,29021.0
2022-04-14 13:15:00,37.63,37.67,37.61,37.64,43170.0,33.5268,33.5624,33.5089,33.5357,43170.0
2022-04-14 13:20:00,37.64,37.68,37.63,37.66,36897.0,33.5357,33.5713,33.5268,33.5535,36897.0
2022-04-14 13:25:00,37.66,37.68,37.64,37.66,24764.0,33.5535,33.5713,33.5357,33.5535,24764.0
2022-04-14 13:30:00,37.66,37.69,37.64,37.66,49735.0,33.5535,33.5802,33.5357,33.5535,49735.0
2022-04-14 13:35:00,37.67,37.72,37.66,37.72,42371.0,33.5624,33.607,33.5535,33.607,42371.0
2022-04-14 13:40:00,37.71,37.78,37.7,37.78,78929.0,33.598,33.6604,33.5891,33.6604,78929.0
2022-04-14 13:45:00,37.78,37.79,37.75,37.75,52519.0,33.6604,33.6693,33.6337,33.6337,52519.0
2022-04-14 13:50:00,37.74,37.76,37.73,37.74,37635.0,33.6248,33.6426,33.6159,33.6248,37635.0
2022-04-14 13:55:00,37.74,37.78,37.74,37.77,36056.0,33.6248,33.6604,33.6248,33.6515,36056.0
2022-04-14 14:00:00,37.76,37.79,37.73,37.78,69134.0,33.6426,33.6693,33.6159,33.6604,69134.0
2022-04-14 14:05:00,37.78,37.79,37.72,37.73,49549.0,33.6604,33.6693,33.607,33.6159,49549.0
2022-04-14 14:10:00,37.74,37.79,37.74,37.77,29524.0,33.6248,33.6693,33.6248,33.6515,29524.0
2022-04-14 14:15:00,37.77,37.78,37.71,37.74,31193.0,33.6515,33.6604,33.598,33.6248,31193.0
2022-04-14 14:20:00,37.73,37.73,37.69,37.72,50843.0,33.6159,33.6159,33.5802,33.607,50843.0
2022-04-14 14:25:00,37.72,37.72,37.68,37.72,32131.0,33.607,33.607,33.5713,33.607,32131.0
2022-04-14 14:30:00,37.71,37.74,37.66,37.69,64803.0,33.598,33.6248,33.5535,33.5802,64803.0
2022-04-14 14:35:00,37.69,37.71,37.66,37.69,33467.0,33.5802,33.598,33.5535,33.5802,33467.0
2022-04-14 14:40:00,37.69,37.72,37.69,37.7,26115.0,33.5802,33.607,33.5802,33.5891,26115.0
2022-04-14 14:45:00,37.7,37.71,37.67,37.7,48859.0,33.5891,33.598,33.5624,33.5891,48859.0
2022-04-14 14:50:00,37.7,37.73,37.61,37.63,56357.0,33.5891,33.6159,33.5089,33.5268,56357.0
2022-04-14 14:55:00,37.62,37.63,37.57,37.57,67265.0,33.5179,33.5268,33.4733,33.4733,67265.0
2022-04-14 15:00:00,37.58,37.6,37.55,37.59,37972.0,33.4822,33.5,33.4555,33.4911,37972.0
2022-04-14 15:05:00,37.6,37.61,37.56,37.58,71192.0,33.5,33.5089,33.4644,33.4822,71192.0
2022-04-14 15:10:00,37.57,37.62,37.56,37.59,64704.0,33.4733,33.5179,33.4644,33.4911,64704.0
2022-04-14 15:15:00,37.59,37.65,37.58,37.65,90663.0,33.4911,33.5446,33.4822,33.5446,90663.0
2022-04-14 15:20:00,37.64,37.66,37.61,37.63,82360.0,33.5357,33.5535,33.5089,33.5268,82360.0
2022-04-14 15:25:00,37.64,37.64,37.58,37.6,60811.0,33.5357,33.5357,33.4822,33.5,60811.0
2022-04-14 15:30:00,37.61,37.62,37.58,37.59,99781.0,33.5089,33.5179,33.4822,33.4911,99781.0
2022-04-14 15:35:00,37.59,37.61,37.54,37.54,93891.0,33.4911,33.5089,33.4466,33.4466,93891.0
2022-04-14 15:40:00,37.54,37.62,37.51,37.59,135636.0,33.4466,33.5179,33.4199,33.4911,135636.0
2022-04-14 15:45:00,37.6,37.62,37.56,37.59,259323.0,33.5,33.5179,33.4644,33.4911,259323.0
2022-04-14 15:50:00,37.59,37.6,37.49,37.51,302597.0,33.4911,33.5,33.402,33.4199,302597.0
2022-04-14 15:55:00,37.51,37.53,37.45,37.48,404207.0,33.4199,33.4377,33.3664,33.3931,404207.0
2022-04-18 09:30:00,37.63,38.23,37.53,38.15,347582.0,33.5268,34.0613,33.4377,33.9901,347582.0
2022-04-18 09:35:00,38.13,38.25,38.04,38.14,189957.0,33.9722,34.0792,33.8921,33.9812,189957.0
2022-04-18 09:40:00,38.1,38.22,38.02,38.1,196929.0,33.9455,34.0524,33.8742,33.9455,196929.0
2022-04-18 09:45:00,38.1,38.12,37.93,37.97,198469.0,33.9455,33.9633,33.7941,33.8297,198469.0
2022-04-18 09:50:00,37.97,38.11,37.96,38.1,140698.0,33.8297,33.9544,33.8208,33.9455,140698.0
2022-04-18 09:55:00,38.11,38.15,38.01,38.13,104111.0,33.9544,33.9901,33.8653,33.9722,104111.0
2022-04-18 10:00:00,38.12,38.2,37.99,38.15,150994.0,33.9633,34.0346,33.8475,33.9901,150994.0
2022-04-18 10:05:00,38.15,38.15,38.03,38.06,125601.0,33.9901,33.9901,33.8831,33.9099,125601.0
2022-04-18 10:10:00,38.07,38.18,38.03,38.14,103713.0,33.9188,34.0168,33.8831,33.9812,103713.0
2022-04-18 10:15:00,38.14,38.14,37.97,38.01,179151.0,33.9812,33.9812,33.8297,33.8653,179151.0
2022-04-18 10:20:00,38.01,38.17,37.96,38.15,143058.0,33.8653,34.0079,33.8208,33.9901,143058.0
2022-04-18 10:25:00,38.14,38.19,38.1,38.15,72463.0,33.9812,34.0257,33.9455,33.9901,72463.0
2022-04-18 10:30:00,38.15,38.23,38.15,38.2,67680.0,33.9901,34.0613,33.9901,34.0346,67680.0
2022-04-18 10:35:00,38.2,38.21,38.12,38.19,63872.0,34.0346,34.0435,33.9633,34.0257,63872.0
2022-04-18 10:40:00,38.19,38.24,38.15,38.2,89929.0,34.0257,34.0703,33.9901,34.0346,89929.0
2022-04-18 10:45:00,38.2,38.23,38.13,38.14,95746.0,34.0346,34.0613,33.9722,33.9812,95746.0
2022-04-18 10:50:00,38.14,38.17,38.1,38.14,73026.0,33.9812,34.0079,33.9455,33.9812,73026.0
2022-04-18 10:55:00,38.13,38.22,38.07,38.2,69058.0,33.9722,34.0524,33.9188,34.0346,69058.0
2022-04-18 11:00:00,38.21,38.3,38.18,38.3,102213.0,34.0435,34.1237,34.0168,34.1237,102213.0
2022-04-18 11:05:00,38.3,38.35,38.27,38.29,99866.0,34.1237,34.1683,34.097,34.1148,99866.0
2022-04-18 11:10:00,38.3,38.38,38.29,38.36,132550.0,34.1237,34.195,34.1148,34.1772,132550.0
2022-04-18 11:15:00,38.36,38.37,38.27,38.33,116056.0,34.1772,34.1861,34.097,34.1504,116056.0
2022-04-18 11:20:00,38.33,38.34,38.14,38.15,59700.0,34.1504,34.1593,33.9812,33.9901,59700.0
2022-04-18 11:25:00,38.15,38.26,38.14,38.24,46428.0,33.9901,34.0881,33.9812,34.0703,46428.0
2022-04-18 11:30:00,38.24,38.24,38.19,38.21,50118.0,34.0703,34.0703,34.0257,34.0435,50118.0
2022-04-18 11:35:00,38.22,38.28,38.21,38.27,53264.0,34.0524,34.1059,34.0435,34.097,53264.0
2022-04-18 11:40:00,38.27,38.34,38.25,38.33,85359.0,34.097,34.1593,34.0792,34.1504,85359.0
2022-04-18 11:45:00,38.32,38.32,38.17,38.18,97253.0,34.1415,34.1415,34.0079,34.0168,97253.0
2022-04-18 11:50:00,38.18,38.22,38.14,38.2,246037.0,34.0168,34.0524,33.9812,34.0346,246037.0
2022-04-18 11:55:00,38.19,38.24,38.17,38.22,219968.0,34.0257,34.0703,34.0079,34.0524,219968.0
2022-04-18 12:00:00,38.21,38.25,38.17,38.22,486412.0,34.0435,34.0792,34.0079,34.0524,486412.0
2022-04-18 12:05:00,38.22,38.37,38.22,38.29,84179.0,34.0524,34.1861,34.0524,34.1148,84179.0
2022-04-18 12:10:00,38.3,38.31,38.23,38.25,88117.0,34.1237,34.1326,34.0613,34.0792,88117.0
2022-04-18 12:15:00,38.24,38.24,38.05,38.08,44749.0,34.0703,34.0703,33.901,33.9277,44749.0
2022-04-18 12:20:00,38.08,38.16,38.08,38.14,43787.0,33.9277,33.999,33.9277,33.9812,43787.0
2022-04-18 12:25:00,38.14,38.14,38.03,38.04,301950.0,33.9812,33.9812,33.8831,33.8921,301950.0
2022-04-18 12:30:00,38.03,38.08,38.0,38.06,54519.0,33.8831,33.9277,33.8564,33.9099,54519.0
2022-04-18 12:35:00,38.07,38.09,38.03,38.05,23498.0,33.9188,33.9366,33.8831,33.901,23498.0
2022-04-18 12:40:00,38.05,38.07,38.02,38.04,30607.0,33.901,33.9188,33.8742,33.8921,30607.0
2022-04-18 12:45:00,38.04,38.05,38.01,38.02,18315.0,33.8921,33.901,33.8653,33.8742,18315.0
2022-04-18 12:50:00,38.02,38.08,38.02,38.08,33560.0,33.8742,33.9277,33.8742,33.9277,33560.0
2022-04-18 12:55:00,38.07,38.11,38.05,38.06,37371.0,33.9188,33.9544,33.901,33.9099,37371.0
2022-04-18 13:00:00,38.07,38.08,38.02,38.02,31432.0,33.9188,33.9277,33.8742,33.8742,31432.0
2022-04-18 13:05:00,38.02,38.11,37.99,38.1,86121.0,33.8742,33.9544,33.8475,33.9455,86121.0
2022-04-18 13:10:00,38.11,38.18,38.06,38.16,404528.0,33.9544,34.0168,33.9099,33.999,404528.0
2022-04-18 13:15:00,38.16,38.2,38.11,38.13,210666.0,33.999,34.0346,33.9544,33.9722,210666.0
2022-04-18 13:20:00,38.12,38.2,38.12,38.17,63329.0,33.9633,34.0346,33.9633,34.0079,63329.0
2022-04-18 13:25:00,38.17,38.17,38.13,38.15,37064.0,34.0079,34.0079,33.9722,33.9901,37064.0
2022-04-18 13:30:00,38.15,38.34,38.14,38.34,106954.0,33.9901,34.1593,33.9812,34.1593,106954.0
2022-04-18 13:35:00,38.34,38.41,38.33,38.38,92913.0,34.1593,34.2217,34.1504,34.195,92913.0
2022-04-18 13:40:00,38.38,38.43,38.37,38.41,57977.0,34.195,34.2395,34.1861,34.2217,57977.0
2022-04-18 13:45:00,38.4,38.46,38.37,38.44,73139.0,34.2128,34.2663,34.1861,34.2484,73139.0
2022-04-18 13:50:00,38.43,38.53,38.4,38.5,343575.0,34.2395,34.3286,34.2128,34.3019,343575.0
2022-04-18 13:55:00,38.5,38.61,38.46,38.55,611407.0,34.3019,34.3999,34.2663,34.3464,611407.0
2022-04-18 14:00:00,38.56,38.57,38.48,38.48,78047.0,34.3554,34.3643,34.2841,34.2841,78047.0
2022-04-18 14:05:00,38.48,38.49,38.41,38.48,30193.0,34.2841,34.293,34.2217,34.2841,30193.0
2022-04-18 14:10:00,38.48,38.56,38.45,38.52,74255.0,34.2841,34.3554,34.2574,34.3197,74255.0
2022-04-18 14:15:00,38.52,38.57,38.44,38.49,47477.0,34.3197,34.3643,34.2484,34.293,47477.0
2022-04-18 14:20:00,38.5,38.65,38.45,38.64,342324.0,34.3019,34.4355,34.2574,34.4266,342324.0
2022-04-18 14:25:00,38.64,38.67,38.58,38.61,98002.0,34.4266,34.4534,34.3732,34.3999,98002.0
2022-04-18 14:30:00,38.61,38.62,38.53,38.61,109380.0,34.3999,34.4088,34.3286,34.3999,109380.0
2022-04-18 14:35:00,38.61,38.68,38.59,38.64,116357.0,34.3999,34.4623,34.3821,34.4266,116357.0
2022-04-18 14:40:00,38.64,38.65,38.58,38.62,61323.0,34.4266,34.4355,34.3732,34.4088,61323.0
2022-04-18 14:45:00,38.62,38.62,38.54,38.58,55655.0,34.4088,34.4088,34.3375,34.3732,55655.0
2022-04-18 14:50:00,38.57,38.59,38.49,38.51,110468.0,34.3643,34.3821,34.293,34.3108,110468.0
2022-04-18 14:55:00,38.51,38.52,38.44,38.48,59520.0,34.3108,34.3197,34.2484,34.2841,59520.0
2022-04-18 15:00:00,38.48,38.49,38.41,38.47,73639.0,34.2841,34.293,34.2217,34.2752,73639.0
2022-04-18 15:05:00,38.47,38.5,38.44,38.46,94958.0,34.2752,34.3019,34.2484,34.2663,94958.0
2022-04-18 15:10:00,38.46,38.52,38.41,38.47,141565.0,34.2663,34.3197,34.2217,34.2752,141565.0
2022-04-18 15:15:00,38.46,38.53,38.45,38.48,58328.0,34.2663,34.3286,34.2574,34.2841,58328.0
2022-04-18 15:20:00,38.48,38.51,38.47,38.48,53870.0,34.2841,34.3108,34.2752,34.2841,53870.0
2022-04-18 15:25:00,38.48,38.51,38.45,38.46,69593.0,34.2841,34.3108,34.2574,34.2663,69593.0
2022-04-18 15:30:00,38.45,38.46,38.34,38.37,95017.0,34.2574,34.2663,34.1593,34.1861,95017.0
2022-04-18 15:35:00,38.36,38.37,38.31,38.35,156126.0,34.1772,34.1861,34.1326,34.1683,156126.0
2022-04-18 15:40:00,38.35,38.38,38.32,38.38,123996.0,34.1683,34.195,34.1415,34.195,123996.0
2022-04-18 15:45:00,38.37,38.39,38.31,38.33,156165.0,34.1861,34.2039,34.1326,34.1504,156165.0
2022-04-18 15:50:00,38.33,38.34,38.28,38.3,227921.0,34.1504,34.1593,34.1059,34.1237,227921.0
2022-04-18 15:55:00,38.3,38.45,38.28,38.45,639795.0,34.1237,34.2574,34.1059,34.2574,639795.0
2022-04-19 09:30:00,38.47,38.51,38.25,38.45,254691.0,34.2752,34.3108,34.0792,34.2574,254691.0
2022-04-19 09:35:00,38.44,38.64,38.36,38.52,131518.0,34.2484,34.4266,34.1772,34.3197,131518.0
2022-04-19 09:40:00,38.51,38.68,38.46,38.59,213671.0,34.3108,34.4623,34.2663,34.3821,213671.0
2022-04-19 09:45:00,38.57,38.58,38.24,38.29,111027.0,34.3643,34.3732,34.0703,34.1148,111027.0
2022-04-19 09:50:00,38.29,38.6,38.28,38.47,95999.0,34.1148,34.391,34.1059,34.2752,95999.0
2022-04-19 09:55:00,38.47,38.57,38.45,38.5,336474.0,34.2752,34.3643,34.2574,34.3019,336474.0
2022-04-19 10:00:00,38.5,38.5,38.34,38.4,81367.0,34.3019,34.3019,34.1593,34.2128,81367.0
2022-04-19 10:05:00,38.4,38.42,38.3,38.36,58669.0,34.2128,34.2306,34.1237,34.1772,58669.0
2022-04-19 10:10:00,38.37,38.47,38.35,38.4,61048.0,34.1861,34.2752,34.1683,34.2128,61048.0
2022-04-19 10:15:00,38.39,38.4,38.26,38.27,63629.0,34.2039,34.2128,34.0881,34.097,63629.0
2022-04-19 10:20:00,38.27,38.45,38.27,38.43,154366.0,34.097,34.2574,34.097,34.2395,154366.0
2022-04-19 10:25:00,38.42,38.43,38.3,38.4,68530.0,34.2306,34.2395,34.1237,34.2128,68530.0
2022-04-19 10:30:00,38.4,38.46,38.38,38.4,42540.0,34.2128,34.2663,34.195,34.2128,42540.0
2022-04-19 10:35:00,38.4,38.49,38.35,38.45,66364.0,34.2128,34.293,34.1683,34.2574,66364.0
2022-04-19 10:40:00,38.45,38.58,38.43,38.52,56106.0,34.2574,34.3732,34.2395,34.3197,56106.0
2022-04-19 10:45:00,38.52,38.58,38.45,38.53,68654.0,34.3197,34.3732,34.2574,34.3286,68654.0
2022-04-19 10:50:00,38.54,38.57,38.49,38.5,59452.0,34.3375,34.3643,34.293,34.3019,59452.0
2022-04-19 10:55:00,38.5,38.56,38.48,38.55,51500.0,34.3019,34.3554,34.2841,34.3464,51500.0
2022-04-19 11:00:00,38.55,38.66,38.47,38.64,88972.0,34.3464,34.4445,34.2752,34.4266,88972.0
2022-04-19 11:05:00,38.64,38.64,38.57,38.58,96138.0,34.4266,34.4266,34.3643,34.3732,96138.0
2022-04-19 11:10:00,38.59,38.62,38.57,38.59,31674.0,34.3821,34.4088,34.3643,34.3821,31674.0
2022-04-19 11:15:00,38.59,38.7,38.57,38.58,77808.0,34.3821,34.4801,34.3643,34.3732,77808.0
2022-04-19 11:20:00,38.58,38.64,38.58,38.63,46734.0,34.3732,34.4266,34.3732,34.4177,46734.0
2022-04-19 11:25:00,38.63,38.63,38.58,38.62,43141.0,34.4177,34.4177,34.3732,34.4088,43141.0
2022-04-19 11:30:00,38.61,38.63,38.52,38.52,46300.0,34.3999,34.4177,34.3197,34.3197,46300.0
2022-04-19 11:35:00,38.52,38.62,38.5,38.61,77481.0,34.3197,34.4088,34.3019,34.3999,77481.0
2022-04-19 11:40:00,38.61,38.64,38.57,38.64,98600.0,34.3999,34.4266,34.3643,34.4266,98600.0
2022-04-19 11:45:00,38.64,38.64,38.57,38.58,74121.0,34.4266,34.4266,34.3643,34.3732,74121.0
2022-04-19 11:50:00,38.59,38.64,38.58,38.61,46838.0,34.3821,34.4266,34.3732,34.3999,46838.0
2022-04-19 11:55:00,38.61,38.61,38.54,38.55,51022.0,34.3999,34.3999,34.3375,34.3464,51022.0
2022-04-19 12:00:00,38.55,38.56,38.5,38.54,135183.0,34.3464,34.3554,34.3019,34.3375,135183.0
2022-04-19 12:05:00,38.54,38.59,38.51,38.58,36590.0,34.3375,34.3821,34.3108,34.3732,36590.0
2022-04-19 12:10:00,38.57,38.62,38.57,38.59,35844.0,34.3643,34.4088,34.3643,34.3821,35844.0
2022-04-19 12:15:00,38.59,38.6,38.56,38.59,27383.0,34.3821,34.391,34.3554,34.3821,27383.0
2022-04-19 12:20:00,38.59,38.64,38.59,38.64,27416.0,34.3821,34.4266,34.3821,34.4266,27416.0
2022-04-19 12:25:00,38.64,38.64,38.57,38.58,80288.0,34.4266,34.4266,34.3643,34.3732,80288.0
2022-04-19 12:30:00,38.58,38.66,38.57,38.66,127695.0,34.3732,34.4445,34.3643,34.4445,127695.0
2022-04-19 12:35:00,38.66,38.69,38.57,38.58,55764.0,34.4445,34.4712,34.3643,34.3732,55764.0
2022-04-19 12:40:00,38.58,38.59,38.56,38.58,25764.0,34.3732,34.3821,34.3554,34.3732,25764.0
2022-04-19 12:45:00,38.58,38.6,38.57,38.59,30670.0,34.3732,34.391,34.3643,34.3821,30670.0
2022-04-19 12:50:00,38.59,38.61,38.58,38.59,37318.0,34.3821,34.3999,34.3732,34.3821,37318.0
2022-04-19 12:55:00,38.59,38.6,38.56,38.57,38483.0,34.3821,34.391,34.3554,34.3643,38483.0
2022-04-19 13:00:00,38.57,38.65,38.55,38.61,109654.0,34.3643,34.4355,34.3464,34.3999,109654.0
2022-04-19 13:05:00,38.61,38.62,38.51,38.52,50371.0,34.3999,34.4088,34.3108,34.3197,50371.0
2022-04-19 13:10:00,38.52,38.59,38.51,38.58,27163.0,34.3197,34.3821,34.3108,34.3732,27163.0
2022-04-19 13:15:00,38.58,38.65,38.57,38.63,23445.0,34.3732,34.4355,34.3643,34.4177,23445.0
2022-04-19 13:20:00,38.63,38.67,38.62,38.66,32148.0,34.4177,34.4534,34.4088,34.4445,32148.0
2022-04-19 13:25:00,38.65,38.71,38.64,38.66,64069.0,34.4355,34.489,34.4266,34.4445,64069.0
2022-04-19 13:30:00,38.66,38.72,38.65,38.71,54506.0,34.4445,34.4979,34.4355,34.489,54506.0
2022-04-19 13:35:00,38.7,38.75,38.7,38.73,29298.0,34.4801,34.5246,34.4801,34.5068,29298.0
2022-04-19 13:40:00,38.74,38.75,38.71,38.72,32391.0,34.5157,34.5246,34.489,34.4979,32391.0
2022-04-19 13:45:00,38.72,38.73,38.66,38.73,53344.0,34.4979,34.5068,34.4445,34.5068,53344.0
2022-04-19 13:50:00,38.73,38.76,38.71,38.72,51184.0,34.5068,34.5335,34.489,34.4979,51184.0
2022-04-19 13:55:00,38.72,38.72,38.66,38.66,36321.0,34.4979,34.4979,34.4445,34.4445,36321.0
2022-04-19 14:00:00,38.66,38.7,38.63,38.7,41108.0,34.4445,34.4801,34.4177,34.4801,41108.0
2022-04-19 14:05:00,38.7,38.71,38.67,38.68,49738.0,34.4801,34.489,34.4534,34.4623,49738.0
2022-04-19 14:10:00,38.68,38.68,38.57,38.59,63145.0,34.4623,34.4623,34.3643,34.3821,63145.0
2022-04-19 14:15:00,38.59,38.59,38.49,38.52,76510.0,34.3821,34.3821,34.293,34.3197,76510.0
2022-04-19 14:20:00,38.52,38.57,38.49,38.56,84832.0,34.3197,34.3643,34.293,34.3554,84832.0
2022-04-19 14:25:00,38.56,38.6,38.52,38.55,181040.0,34.3554,34.391,34.3197,34.3464,181040.0
2022-04-19 14:30:00,38.55,38.56,38.51,38.52,41696.0,34.3464,34.3554,34.3108,34.3197,41696.0
2022-04-19 14:35:00,38.53,38.63,38.53,38.62,52952.0,34.3286,34.4177,34.3286,34.4088,52952.0
2022-04-19 14:40:00,38.62,38.65,38.61,38.62,40624.0,34.4088,34.4355,34.3999,34.4088,40624.0
2022-04-19 14:45:00,38.63,38.64,38.6,38.62,54763.0,34.4177,34.4266,34.391,34.4088,54763.0
2022-04-19 14:50:00,38.61,38.64,38.57,38.59,57375.0,34.3999,34.4266,34.3643,34.3821,57375.0
2022-04-19 14:55:00,38.59,38.61,38.57,38.59,64627.0,34.3821,34.3999,34.3643,34.3821,64627.0
2022-04-19 15:00:00,38.59,38.65,38.58,38.63,80596.0,34.3821,34.4355,34.3732,34.4177,80596.0
2022-04-19 15:05:00,38.63,38.7,38.6,38.69,62945.0,34.4177,34.4801,34.391,34.4712,62945.0
2022-04-19 15:10:00,38.68,38.71,38.66,38.69,102889.0,34.4623,34.489,34.4445,34.4712,102889.0
2022-04-19 15:15:00,38.69,38.71,38.67,38.7,90471.0,34.4712,34.489,34.4534,34.4801,90471.0
2022-04-19 15:20:00,38.7,38.73,38.67,38.73,120500.0,34.4801,34.5068,34.4534,34.5068,120500.0
2022-04-19 15:25:00,38.73,38.83,38.72,38.8,114510.0,34.5068,34.5959,34.4979,34.5692,114510.0
2022-04-19 15:30:00,38.8,38.82,38.75,38.79,214111.0,34.5692,34.587,34.5246,34.5603,214111.0
2022-04-19 15:35:00,38.8,38.87,38.78,38.84,152778.0,34.5692,34.6316,34.5514,34.6048,152778.0
2022-04-19 15:40:00,38.84,38.85,38.76,38.8,125353.0,34.6048,34.6137,34.5335,34.5692,125353.0
2022-04-19 15:45:00,38.8,38.8,38.72,38.73,157766.0,34.5692,34.5692,34.4979,34.5068,157766.0
2022-04-19 15:50:00,38.73,38.82,38.71,38.74,396019.0,34.5068,34.587,34.489,34.5157,396019.0
2022-04-19 15:55:00,38.74,38.74,38.67,38.69,572411.0,34.5157,34.5157,34.4534,34.4712,572411.0
2022-04-20 09:30:00,38.99,39.49,38.98,39.38,385417.0,34.7385,35.1839,34.7296,35.0859,385417.0
2022-04-20 09:35:00,39.39,39.46,39.23,39.38,172341.0,35.0949,35.1572,34.9523,35.0859,172341.0
2022-04-20 09:40:00,39.39,39.46,39.23,39.27,186394.0,35.0949,35.1572,34.9523,34.9879,186394.0
2022-04-20 09:45:00,39.29,39.43,39.21,39.32,144089.0,35.0058,35.1305,34.9345,35.0325,144089.0
2022-04-20 09:50:00,39.3,39.51,39.29,39.46,125276.0,35.0147,35.2018,35.0058,35.1572,125276.0
2022-04-20 09:55:00,39.44,39.47,39.24,39.25,275901.0,35.1394,35.1661,34.9612,34.9701,275901.0
2022-04-20 10:00:00,39.25,39.41,39.07,39.41,232422.0,34.9701,35.1127,34.8097,35.1127,232422.0
2022-04-20 10:05:00,39.41,39.62,39.37,39.55,187939.0,35.1127,35.2998,35.077,35.2374,187939.0
2022-04-20 10:10:00,39.55,39.67,39.49,39.54,209690.0,35.2374,35.3443,35.1839,35.2285,209690.0
2022-04-20 10:15:00,39.54,39.63,39.41,39.44,101390.0,35.2285,35.3087,35.1127,35.1394,101390.0
2022-04-20 10:20:00,39.44,39.59,39.44,39.57,73656.0,35.1394,35.273,35.1394,35.2552,73656.0
2022-04-20 10:25:00,39.57,39.64,39.49,39.61,218964.0,35.2552,35.3176,35.1839,35.2909,218964.0
2022-04-20 10:30:00,39.61,39.65,39.53,39.57,167541.0,35.2909,35.3265,35.2196,35.2552,167541.0
2022-04-20 10:35:00,39.57,39.69,39.57,39.65,85735.0,35.2552,35.3621,35.2552,35.3265,85735.0
2022-04-20 10:40:00,39.65,39.7,39.58,39.61,110721.0,35.3265,35.3711,35.2641,35.2909,110721.0
2022-04-20 10:45:00,39.61,39.61,39.52,39.53,73361.0,35.2909,35.2909,35.2107,35.2196,73361.0
2022-04-20 10:50:00,39.54,39.58,39.46,39.48,134072.0,35.2285,35.2641,35.1572,35.175,134072.0
2022-04-20 10:55:00,39.48,39.51,39.42,39.47,80069.0,35.175,35.2018,35.1216,35.1661,80069.0
2022-04-20 11:00:00,39.47,39.57,39.42,39.54,117905.0,35.1661,35.2552,35.1216,35.2285,117905.0
2022-04-20 11:05:00,39.54,39.55,39.47,39.51,105870.0,35.2285,35.2374,35.1661,35.2018,105870.0
2022-04-20 11:10:00,39.51,39.57,39.45,39.51,199886.0,35.2018,35.2552,35.1483,35.2018,199886.0
2022-04-20 11:15:00,39.51,39.53,39.47,39.52,52709.0,35.2018,35.2196,35.1661,35.2107,52709.0
2022-04-20 11:20:00,39.52,39.52,39.42,39.48,110480.0,35.2107,35.2107,35.1216,35.175,110480.0
2022-04-20 11:25:00,39.48,39.49,39.37,39.4,82466.0,35.175,35.1839,35.077,35.1038,82466.0
2022-04-20 11:30:00,39.41,39.43,39.35,39.36,104630.0,35.1127,35.1305,35.0592,35.0681,104630.0
2022-04-20 11:35:00,39.36,39.5,39.36,39.48,162527.0,35.0681,35.1929,35.0681,35.175,162527.0
2022-04-20 11:40:00,39.47,39.62,39.46,39.55,114258.0,35.1661,35.2998,35.1572,35.2374,114258.0
2022-04-20 11:45:00,39.55,39.57,39.53,39.53,63117.0,35.2374,35.2552,35.2196,35.2196,63117.0
2022-04-20 11:50:00,39.54,39.54,39.42,39.52,68647.0,35.2285,35.2285,35.1216,35.2107,68647.0
2022-04-20 11:55:00,39.52,39.59,39.51,39.57,45182.0,35.2107,35.273,35.2018,35.2552,45182.0
2022-04-20 12:00:00,39.58,39.67,39.58,39.66,70174.0,35.2641,35.3443,35.2641,35.3354,70174.0
2022-04-20 12:05:00,39.66,39.72,39.57,39.63,96489.0,35.3354,35.3889,35.2552,35.3087,96489.0
2022-04-20 12:10:00,39.62,39.64,39.59,39.63,50817.0,35.2998,35.3176,35.273,35.3087,50817.0
2022-04-20 12:15:00,39.63,39.64,39.52,39.62,59145.0,35.3087,35.3176,35.2107,35.2998,59145.0
2022-04-20 12:20:00,39.62,39.64,39.57,39.64,98770.0,35.2998,35.3176,35.2552,35.3176,98770.0
2022-04-20 12:25:00,39.64,39.68,39.61,39.62,89969.0,35.3176,35.3532,35.2909,35.2998,89969.0
2022-04-20 12:30:00,39.62,39.75,39.6,39.73,123759.0,35.2998,35.4156,35.282,35.3978,123759.0
2022-04-20 12:35:00,39.72,39.78,39.68,39.69,59690.0,35.3889,35.4423,35.3532,35.3621,59690.0
2022-04-20 12:40:00,39.69,39.7,39.55,39.57,50557.0,35.3621,35.3711,35.2374,35.2552,50557.0
2022-04-20 12:45:00,39.57,39.62,39.54,39.56,145240.0,35.2552,35.2998,35.2285,35.2463,145240.0
2022-04-20 12:50:00,39.57,39.62,39.56,39.62,39231.0,35.2552,35.2998,35.2463,35.2998,39231.0
2022-04-20 12:55:00,39.62,39.63,39.53,39.54,48686.0,35.2998,35.3087,35.2196,35.2285,48686.0
2022-04-20 13:00:00,39.54,39.57,39.51,39.55,46350.0,35.2285,35.2552,35.2018,35.2374,46350.0
2022-04-20 13:05:00,39.56,39.56,39.46,39.48,68346.0,35.2463,35.2463,35.1572,35.175,68346.0
2022-04-20 13:10:00,39.47,39.55,39.47,39.53,109773.0,35.1661,35.2374,35.1661,35.2196,109773.0
2022-04-20 13:15:00,39.53,39.55,39.42,39.45,50460.0,35.2196,35.2374,35.1216,35.1483,50460.0
2022-04-20 13:20:00,39.45,39.47,39.42,39.45,30812.0,35.1483,35.1661,35.1216,35.1483,30812.0
2022-04-20 13:25:00,39.45,39.46,39.4,39.41,64708.0,35.1483,35.1572,35.1038,35.1127,64708.0
2022-04-20 13:30:00,39.42,39.48,39.41,39.46,34566.0,35.1216,35.175,35.1127,35.1572,34566.0
2022-04-20 13:35:00,39.46,39.53,39.46,39.5,43946.0,35.1572,35.2196,35.1572,35.1929,43946.0
2022-04-20 13:40:00,39.5,39.59,39.5,39.58,35602.0,35.1929,35.273,35.1929,35.2641,35602.0
2022-04-20 13:45:00,39.58,39.59,39.51,39.52,68038.0,35.2641,35.273,35.2018,35.2107,68038.0
2022-04-20 13:50:00,39.52,39.53,39.48,39.5,45027.0,35.2107,35.2196,35.175,35.1929,45027.0
2022-04-20 13:55:00,39.5,39.52,39.49,39.52,30713.0,35.1929,35.2107,35.1839,35.2107,30713.0
2022-04-20 14:00:00,39.52,39.56,39.49,39.54,50619.0,35.2107,35.2463,35.1839,35.2285,50619.0
2022-04-20 14:05:00,39.54,39.57,39.52,39.52,38998.0,35.2285,35.2552,35.2107,35.2107,38998.0
2022-04-20 14:10:00,39.53,39.55,39.5,39.52,50676.0,35.2196,35.2374,35.1929,35.2107,50676.0
2022-04-20 14:15:00,39.52,39.56,39.44,39.44,61630.0,35.2107,35.2463,35.1394,35.1394,61630.0
2022-04-20 14:20:00,39.44,39.5,39.42,39.48,39095.0,35.1394,35.1929,35.1216,35.175,39095.0
2022-04-20 14:25:00,39.48,39.49,39.44,39.45,42886.0,35.175,35.1839,35.1394,35.1483,42886.0
2022-04-20 14:30:00,39.45,39.5,39.43,39.49,36999.0,35.1483,35.1929,35.1305,35.1839,36999.0
2022-04-20 14:35:00,39.48,39.49,39.41,39.43,65234.0,35.175,35.1839,35.1127,35.1305,65234.0
2022-04-20 14:40:00,39.42,39.44,39.37,39.39,48935.0,35.1216,35.1394,35.077,35.0949,48935.0
2022-04-20 14:45:00,39.38,39.44,39.37,39.42,65421.0,35.0859,35.1394,35.077,35.1216,65421.0
2022-04-20 14:50:00,39.42,39.43,39.32,39.34,72094.0,35.1216,35.1305,35.0325,35.0503,72094.0
2022-04-20 14:55:00,39.32,39.36,39.31,39.35,34249.0,35.0325,35.0681,35.0236,35.0592,34249.0
2022-04-20 15:00:00,39.34,39.42,39.33,39.39,102840.0,35.0503,35.1216,35.0414,35.0949,102840.0
2022-04-20 15:05:00,39.39,39.41,39.35,39.39,42095.0,35.0949,35.1127,35.0592,35.0949,42095.0
2022-04-20 15:10:00,39.39,39.45,39.35,39.41,62349.0,35.0949,35.1483,35.0592,35.1127,62349.0
2022-04-20 15:15:00,39.41,39.43,39.37,39.4,90439.0,35.1127,35.1305,35.077,35.1038,90439.0
2022-04-20 15:20:00,39.4,39.4,39.33,39.36,257412.0,35.1038,35.1038,35.0414,35.0681,257412.0
2022-04-20 15:25:00,39.36,39.4,39.32,39.35,100380.0,35.0681,35.1038,35.0325,35.0592,100380.0
2022-04-20 15:30:00,39.35,39.36,39.31,39.32,192179.0,35.0592,35.0681,35.0236,35.0325,192179.0
2022-04-20 15:35:00,39.32,39.4,39.3,39.36,177811.0,35.0325,35.1038,35.0147,35.0681,177811.0
2022-04-20 15:40:00,39.35,39.51,39.35,39.51,299178.0,35.0592,35.2018,35.0592,35.2018,299178.0
2022-04-20 15:45:00,39.51,39.58,39.48,39.52,260720.0,35.2018,35.2641,35.175,35.2107,260720.0
2022-04-20 15:50:00,39.53,39.6,39.37,39.38,244084.0,35.2196,35.282,35.077,35.0859,244084.0
2022-04-20 15:55:00,39.38,39.4,39.33,39.38,465084.0,35.0859,35.1038,35.0414,35.0859,465084.0
2022-04-21 09:30:00,39.24,39.35,38.77,38.84,526492.0,34.9612,35.0592,34.5425,34.6048,526492.0
2022-04-21 09:35:00,38.86,39.02,38.82,38.84,133835.0,34.6226,34.7652,34.587,34.6048,133835.0
2022-04-21 09:40:00,38.83,38.98,38.81,38.91,146102.0,34.5959,34.7296,34.5781,34.6672,146102.0
2022-04-21 09:45:00,38.91,38.91,38.74,38.79,153794.0,34.6672,34.6672,34.5157,34.5603,153794.0
2022-04-21 09:50:00,38.8,39.06,38.77,38.95,120748.0,34.5692,34.8008,34.5425,34.7028,120748.0
2022-04-21 09:55:00,38.95,39.23,38.91,39.22,195972.0,34.7028,34.9523,34.6672,34.9434,195972.0
2022-04-21 10:00:00,39.23,39.29,39.13,39.21,122429.0,34.9523,35.0058,34.8632,34.9345,122429.0
2022-04-21 10:05:00,39.21,39.24,39.14,39.24,65826.0,34.9345,34.9612,34.8721,34.9612,65826.0
2022-04-21 10:10:00,39.24,39.3,39.21,39.28,60383.0,34.9612,35.0147,34.9345,34.9968,60383.0
2022-04-21 10:15:00,39.29,39.4,39.25,39.34,60701.0,35.0058,35.1038,34.9701,35.0503,60701.0
2022-04-21 10:20:00,39.32,39.36,39.26,39.28,46509.0,35.0325,35.0681,34.979,34.9968,46509.0
2022-04-21 10:25:00,39.27,39.43,39.17,39.41,98893.0,34.9879,35.1305,34.8988,35.1127,98893.0
2022-04-21 10:30:00,39.41,39.48,39.38,39.45,126558.0,35.1127,35.175,35.0859,35.1483,126558.0
2022-04-21 10:35:00,39.46,39.47,39.37,39.41,41230.0,35.1572,35.1661,35.077,35.1127,41230.0
2022-04-21 10:40:00,39.41,39.51,39.39,39.47,37829.0,35.1127,35.2018,35.0949,35.1661,37829.0
2022-04-21 10:45:00,39.46,39.48,39.4,39.41,47158.0,35.1572,35.175,35.1038,35.1127,47158.0
2022-04-21 10:50:00,39.41,39.51,39.4,39.45,100580.0,35.1127,35.2018,35.1038,35.1483,100580.0
2022-04-21 10:55:00,39.45,39.47,39.37,39.38,47705.0,35.1483,35.1661,35.077,35.0859,47705.0
2022-04-21 11:00:00,39.37,39.39,39.29,39.29,35271.0,35.077,35.0949,35.0058,35.0058,35271.0
2022-04-21 11:05:00,39.3,39.31,39.23,39.25,86142.0,35.0147,35.0236,34.9523,34.9701,86142.0
2022-04-21 11:10:00,39.25,39.26,39.18,39.21,72542.0,34.9701,34.979,34.9078,34.9345,72542.0
2022-04-21 11:15:00,39.2,39.27,39.15,39.2,38640.0,34.9256,34.9879,34.881,34.9256,38640.0
2022-04-21 11:20:00,39.19,39.19,39.1,39.18,39796.0,34.9167,34.9167,34.8365,34.9078,39796.0
2022-04-21 11:25:00,39.18,39.24,39.17,39.24,60254.0,34.9078,34.9612,34.8988,34.9612,60254.0
2022-04-21 11:30:00,39.23,39.29,39.2,39.27,95619.0,34.9523,35.0058,34.9256,34.9879,95619.0
2022-04-21 11:35:00,39.26,39.31,39.22,39.3,53220.0,34.979,35.0236,34.9434,35.0147,53220.0
2022-04-21 11:40:00,39.28,39.29,39.22,39.22,62286.0,34.9968,35.0058,34.9434,34.9434,62286.0
2022-04-21 11:45:00,39.22,39.27,39.19,39.23,81968.0,34.9434,34.9879,34.9167,34.9523,81968.0
2022-04-21 11:50:00,39.23,39.26,39.18,39.18,60088.0,34.9523,34.979,34.9078,34.9078,60088.0
2022-04-21 11:55:00,39.17,39.19,39.07,39.08,49364.0,34.8988,34.9167,34.8097,34.8187,49364.0
2022-04-21 12:00:00,39.09,39.1,39.0,39.05,67959.0,34.8276,34.8365,34.7474,34.7919,67959.0
2022-04-21 12:05:00,39.04,39.11,39.0,39.01,83424.0,34.783,34.8454,34.7474,34.7563,83424.0
2022-04-21 12:10:00,39.01,39.02,38.9,38.98,95647.0,34.7563,34.7652,34.6583,34.7296,95647.0
2022-04-21 12:15:00,38.98,38.98,38.88,38.91,86620.0,34.7296,34.7296,34.6405,34.6672,86620.0
2022-04-21 12:20:00,38.91,38.92,38.84,38.85,64043.0,34.6672,34.6761,34.6048,34.6137,64043.0
2022-04-21 12:25:00,38.85,38.89,38.78,38.79,122575.0,34.6137,34.6494,34.5514,34.5603,122575.0
2022-04-21 12:30:00,38.77,38.79,38.7,38.75,95628.0,34.5425,34.5603,34.4801,34.5246,95628.0
2022-04-21 12:35:00,38.74,38.77,38.66,38.7,43994.0,34.5157,34.5425,34.4445,34.4801,43994.0
2022-04-21 12:40:00,38.7,38.75,38.67,38.71,63872.0,34.4801,34.5246,34.4534,34.489,63872.0
2022-04-21 12:45:00,38.71,38.74,38.62,38.63,58761.0,34.489,34.5157,34.4088,34.4177,58761.0
2022-04-21 12:50:00,38.63,38.63,38.51,38.51,91035.0,34.4177,34.4177,34.3108,34.3108,91035.0
2022-04-21 12:55:00,38.51,38.55,38.48,38.48,84910.0,34.3108,34.3464,34.2841,34.2841,84910.0
2022-04-21 13:00:00,38.48,38.53,38.42,38.45,36143.0,34.2841,34.3286,34.2306,34.2574,36143.0
2022-04-21 13:05:00,38.44,38.46,38.4,38.42,29933.0,34.2484,34.2663,34.2128,34.2306,29933.0
2022-04-21 13:10:00,38.41,38.53,38.4,38.49,74817.0,34.2217,34.3286,34.2128,34.293,74817.0
2022-04-21 13:15:00,38.49,38.53,38.43,38.51,55725.0,34.293,34.3286,34.2395,34.3108,55725.0
2022-04-21 13:20:00,38.5,38.72,38.48,38.65,72270.0,34.3019,34.4979,34.2841,34.4355,72270.0
2022-04-21 13:25:00,38.64,38.75,38.62,38.75,60140.0,34.4266,34.5246,34.4088,34.5246,60140.0
2022-04-21 13:30:00,38.75,38.75,38.65,38.66,59384.0,34.5246,34.5246,34.4355,34.4445,59384.0
2022-04-21 13:35:00,38.65,38.65,38.57,38.61,45383.0,34.4355,34.4355,34.3643,34.3999,45383.0
2022-04-21 13:40:00,38.6,38.64,38.54,38.56,43154.0,34.391,34.4266,34.3375,34.3554,43154.0
2022-04-21 13:45:00,38.55,38.66,38.53,38.6,73442.0,34.3464,34.4445,34.3286,34.391,73442.0
2022-04-21 13:50:00,38.59,38.62,38.58,38.6,39939.0,34.3821,34.4088,34.3732,34.391,39939.0
2022-04-21 13:55:00,38.61,38.62,38.58,38.59,59641.0,34.3999,34.4088,34.3732,34.3821,59641.0
2022-04-21 14:00:00,38.59,38.6,38.39,38.41,83242.0,34.3821,34.391,34.2039,34.2217,83242.0
2022-04-21 14:05:00,38.4,38.45,38.37,38.44,70466.0,34.2128,34.2574,34.1861,34.2484,70466.0
2022-04-21 14:10:00,38.43,38.45,38.39,38.39,74436.0,34.2395,34.2574,34.2039,34.2039,74436.0
2022-04-21 14:15:00,38.38,38.44,38.32,38.41,71554.0,34.195,34.2484,34.1415,34.2217,71554.0
2022-04-21 14:20:00,38.41,38.48,38.36,38.37,51640.0,34.2217,34.2841,34.1772,34.1861,51640.0
2022-04-21 14:25:00,38.37,38.49,38.36,38.48,33943.0,34.1861,34.293,34.1772,34.2841,33943.0
2022-04-21 14:30:00,38.47,38.61,38.45,38.61,60993.0,34.2752,34.3999,34.2574,34.3999,60993.0
2022-04-21 14:35:00,38.61,38.72,38.58,38.59,64609.0,34.3999,34.4979,34.3732,34.3821,64609.0
2022-04-21 14:40:00,38.59,38.6,38.5,38.51,58779.0,34.3821,34.391,34.3019,34.3108,58779.0
2022-04-21 14:45:00,38.51,38.52,38.41,38.42,46825.0,34.3108,34.3197,34.2217,34.2306,46825.0
2022-04-21 14:50:00,38.43,38.44,38.39,38.4,51368.0,34.2395,34.2484,34.2039,34.2128,51368.0
2022-04-21 14:55:00,38.39,38.46,38.36,38.44,93385.0,34.2039,34.2663,34.1772,34.2484,93385.0
2022-04-21 15:00:00,38.44,38.44,38.3,38.31,53320.0,34.2484,34.2484,34.1237,34.1326,53320.0
2022-04-21 15:05:00,38.32,38.39,38.27,38.29,85464.0,34.1415,34.2039,34.097,34.1148,85464.0
2022-04-21 15:10:00,38.29,38.32,38.26,38.29,56666.0,34.1148,34.1415,34.0881,34.1148,56666.0
2022-04-21 15:15:00,38.3,38.4,38.27,38.39,72122.0,34.1237,34.2128,34.097,34.2039,72122.0
2022-04-21 15:20:00,38.39,38.45,38.34,38.43,89117.0,34.2039,34.2574,34.1593,34.2395,89117.0
2022-04-21 15:25:00,38.43,38.51,38.35,38.49,111120.0,34.2395,34.3108,34.1683,34.293,111120.0
2022-04-21 15:30:00,38.48,38.5,38.37,38.37,92495.0,34.2841,34.3019,34.1861,34.1861,92495.0
2022-04-21 15:35:00,38.37,38.37,38.28,38.34,91104.0,34.1861,34.1861,34.1059,34.1593,91104.0
2022-04-21 15:40:00,38.34,38.45,38.31,38.41,163230.0,34.1593,34.2574,34.1326,34.2217,163230.0
2022-04-21 15:45:00,38.41,38.45,38.22,38.27,194442.0,34.2217,34.2574,34.0524,34.097,194442.0
2022-04-21 15:50:00,38.28,38.4,38.28,38.37,288781.0,34.1059,34.2128,34.1059,34.1861,288781.0
2022-04-21 15:55:00,38.36,38.36,38.27,38.29,634210.0,34.1772,34.1772,34.097,34.1148,634210.0
2022-04-22 09:30:00,38.12,38.12,37.85,38.0,244268.0,33.9633,33.9633,33.7228,33.8564,244268.0
2022-04-22 09:35:00,38.0,38.04,37.62,37.64,230413.0,33.8564,33.8921,33.5179,33.5357,230413.0
2022-04-22 09:40:00,37.65,37.77,37.39,37.44,207211.0,33.5446,33.6515,33.3129,33.3575,207211.0
2022-04-22 09:45:00,37.43,37.88,37.38,37.87,163851.0,33.3486,33.7495,33.304,33.7406,163851.0
2022-04-22 09:50:00,37.88,37.93,37.82,37.86,87327.0,33.7495,33.7941,33.696,33.7317,87327.0
2022-04-22 09:55:00,37.87,37.87,37.7,37.72,102194.0,33.7406,33.7406,33.5891,33.607,102194.0
2022-04-22 10:00:00,37.71,37.71,37.5,37.56,169801.0,33.598,33.598,33.4109,33.4644,169801.0
2022-04-22 10:05:00,37.57,37.84,37.55,37.81,113976.0,33.4733,33.7139,33.4555,33.6871,113976.0
2022-04-22 10:10:00,37.79,37.82,37.67,37.73,48473.0,33.6693,33.696,33.5624,33.6159,48473.0
2022-04-22 10:15:00,37.72,37.73,37.58,37.67,117003.0,33.607,33.6159,33.4822,33.5624,117003.0
2022-04-22 10:20:00,37.66,37.69,37.52,37.59,231465.0,33.5535,33.5802,33.4288,33.4911,231465.0
2022-04-22 10:25:00,37.58,37.74,37.56,37.64,78676.0,33.4822,33.6248,33.4644,33.5357,78676.0
2022-04-22 10:30:00,37.64,37.68,37.59,37.65,94994.0,33.5357,33.5713,33.4911,33.5446,94994.0
2022-04-22 10:35:00,37.64,37.79,37.61,37.71,162708.0,33.5357,33.6693,33.5089,33.598,162708.0
2022-04-22 10:40:00,37.7,37.7,37.61,37.62,51462.0,33.5891,33.5891,33.5089,33.5179,51462.0
2022-04-22 10:45:00,37.62,37.65,37.51,37.57,139246.0,33.5179,33.5446,33.4199,33.4733,139246.0
2022-04-22 10:50:00,37.56,37.56,37.4,37.41,59367.0,33.4644,33.4644,33.3218,33.3308,59367.0
2022-04-22 10:55:00,37.41,37.5,37.37,37.42,107967.0,33.3308,33.4109,33.2951,33.3397,107967.0
2022-04-22 11:00:00,37.43,37.47,37.35,37.36,61996.0,33.3486,33.3842,33.2773,33.2862,61996.0
2022-04-22 11:05:00,37.37,37.45,37.3,37.45,132410.0,33.2951,33.3664,33.2328,33.3664,132410.0
2022-04-22 11:10:00,37.44,37.5,37.38,37.43,78275.0,33.3575,33.4109,33.304,33.3486,78275.0
2022-04-22 11:15:00,37.43,37.51,37.38,37.49,89616.0,33.3486,33.4199,33.304,33.402,89616.0
2022-04-22 11:20:00,37.49,37.56,37.43,37.43,80052.0,33.402,33.4644,33.3486,33.3486,80052.0
2022-04-22 11:25:00,37.43,37.45,37.39,37.43,67170.0,33.3486,33.3664,33.3129,33.3486,67170.0
2022-04-22 11:30:00,37.42,37.45,37.35,37.38,91038.0,33.3397,33.3664,33.2773,33.304,91038.0
2022-04-22 11:35:00,37.37,37.37,37.25,37.26,76704.0,33.2951,33.2951,33.1882,33.1971,76704.0
2022-04-22 11:40:00,37.27,37.28,37.16,37.16,152914.0,33.206,33.2149,33.108,33.108,152914.0
2022-04-22 11:45:00,37.16,37.23,37.15,37.23,53040.0,33.108,33.1704,33.0991,33.1704,53040.0
2022-04-22 11:50:00,37.22,37.24,37.13,37.16,63708.0,33.1615,33.1793,33.0813,33.108,63708.0
2022-04-22 11:55:00,37.16,37.19,37.11,37.12,56467.0,33.108,33.1347,33.0635,33.0724,56467.0
2022-04-22 12:00:00,37.12,37.12,37.04,37.11,80365.0,33.0724,33.0724,33.0011,33.0635,80365.0
2022-04-22 12:05:00,37.11,37.18,37.1,37.17,43670.0,33.0635,33.1258,33.0546,33.1169,43670.0
2022-04-22 12:10:00,37.17,37.26,37.16,37.25,40602.0,33.1169,33.1971,33.108,33.1882,40602.0
2022-04-22 12:15:00,37.25,37.33,37.23,37.33,50599.0,33.1882,33.2595,33.1704,33.2595,50599.0
2022-04-22 12:20:00,37.32,37.41,37.32,37.33,118699.0,33.2506,33.3308,33.2506,33.2595,118699.0
2022-04-22 12:25:00,37.34,37.42,37.33,37.36,56191.0,33.2684,33.3397,33.2595,33.2862,56191.0
2022-04-22 12:30:00,37.36,37.42,37.35,37.38,41997.0,33.2862,33.3397,33.2773,33.304,41997.0
2022-04-22 12:35:00,37.38,37.44,37.32,37.33,38319.0,33.304,33.3575,33.2506,33.2595,38319.0
2022-04-22 12:40:00,37.33,37.43,37.32,37.42,53302.0,33.2595,33.3486,33.2506,33.3397,53302.0
2022-04-22 12:45:00,37.42,37.47,37.39,37.4,31900.0,33.3397,33.3842,33.3129,33.3218,31900.0
2022-04-22 12:50:00,37.4,37.4,37.25,37.26,49264.0,33.3218,33.3218,33.1882,33.1971,49264.0
2022-04-22 12:55:00,37.26,37.3,37.23,37.27,27620.0,33.1971,33.2328,33.1704,33.206,27620.0
2022-04-22 13:00:00,37.27,37.28,37.21,37.23,30287.0,33.206,33.2149,33.1526,33.1704,30287.0
2022-04-22 13:05:00,37.23,37.3,37.22,37.28,43894.0,33.1704,33.2328,33.1615,33.2149,43894.0
2022-04-22 13:10:00,37.28,37.31,37.27,37.29,29233.0,33.2149,33.2417,33.206,33.2238,29233.0
2022-04-22 13:15:00,37.28,37.28,37.18,37.18,77552.0,33.2149,33.2149,33.1258,33.1258,77552.0
2022-04-22 13:20:00,37.18,37.2,37.1,37.11,44096.0,33.1258,33.1437,33.0546,33.0635,44096.0
2022-04-22 13:25:00,37.11,37.16,37.07,37.15,34543.0,33.0635,33.108,33.0278,33.0991,34543.0
2022-04-22 13:30:00,37.14,37.18,37.11,37.12,47187.0,33.0902,33.1258,33.0635,33.0724,47187.0
2022-04-22 13:35:00,37.11,37.16,37.08,37.13,41513.0,33.0635,33.108,33.0367,33.0813,41513.0
2022-04-22 13:40:00,37.13,37.15,37.1,37.15,47278.0,33.0813,33.0991,33.0546,33.0991,47278.0
2022-04-22 13:45:00,37.14,37.19,37.12,37.17,59822.0,33.0902,33.1347,33.0724,33.1169,59822.0
2022-04-22 13:50:00,37.17,37.17,37.08,37.1,64538.0,33.1169,33.1169,33.0367,33.0546,64538.0
2022-04-22 13:55:00,37.1,37.14,37.07,37.11,72694.0,33.0546,33.0902,33.0278,33.0635,72694.0
2022-04-22 14:00:00,37.11,37.16,37.08,37.08,74516.0,33.0635,33.108,33.0367,33.0367,74516.0
2022-04-22 14:05:00,37.09,37.18,37.08,37.15,48419.0,33.0456,33.1258,33.0367,33.0991,48419.0
2022-04-22 14:10:00,37.15,37.22,37.14,37.18,56604.0,33.0991,33.1615,33.0902,33.1258,56604.0
2022-04-22 14:15:00,37.16,37.32,37.15,37.3,95770.0,33.108,33.2506,33.0991,33.2328,95770.0
2022-04-22 14:20:00,37.29,37.3,37.2,37.22,56339.0,33.2238,33.2328,33.1437,33.1615,56339.0
2022-04-22 14:25:00,37.21,37.21,37.17,37.18,34853.0,33.1526,33.1526,33.1169,33.1258,34853.0
2022-04-22 14:30:00,37.18,37.21,37.1,37.14,68262.0,33.1258,33.1526,33.0546,33.0902,68262.0
2022-04-22 14:35:00,37.13,37.14,37.09,37.11,49374.0,33.0813,33.0902,33.0456,33.0635,49374.0
2022-04-22 14:40:00,37.1,37.14,37.09,37.13,55749.0,33.0546,33.0902,33.0456,33.0813,55749.0
2022-04-22 14:45:00,37.13,37.17,37.05,37.09,170244.0,33.0813,33.1169,33.01,33.0456,170244.0
2022-04-22 14:50:00,37.09,37.09,37.02,37.05,51880.0,33.0456,33.0456,32.9833,33.01,51880.0
2022-04-22 14:55:00,37.05,37.07,37.02,37.07,48955.0,33.01,33.0278,32.9833,33.0278,48955.0
2022-04-22 15:00:00,37.07,37.09,37.03,37.05,46024.0,33.0278,33.0456,32.9922,33.01,46024.0
2022-04-22 15:05:00,37.05,37.11,37.03,37.03,79265.0,33.01,33.0635,32.9922,32.9922,79265.0
2022-04-22 15:10:00,37.04,37.25,37.01,37.24,150662.0,33.0011,33.1882,32.9744,33.1793,150662.0
2022-04-22 15:15:00,37.23,37.26,37.16,37.21,94149.0,33.1704,33.1971,33.108,33.1526,94149.0
2022-04-22 15:20:00,37.2,37.23,37.13,37.14,63406.0,33.1437,33.1704,33.0813,33.0902,63406.0
2022-04-22 15:25:00,37.14,37.17,37.11,37.13,89506.0,33.0902,33.1169,33.0635,33.0813,89506.0
2022-04-22 15:30:00,37.13,37.25,37.12,37.22,109470.0,33.0813,33.1882,33.0724,33.1615,109470.0
2022-04-22 15:35:00,37.23,37.24,37.13,37.23,198080.0,33.1704,33.1793,33.0813,33.1704,198080.0
2022-04-22 15:40:00,37.23,37.27,37.09,37.11,201819.0,33.1704,33.206,33.0456,33.0635,201819.0
2022-04-22 15:45:00,37.11,37.11,36.97,36.97,148115.0,33.0635,33.0635,32.9387,32.9387,148115.0
2022-04-22 15:50:00,36.95,36.98,36.83,36.84,291879.0,32.9209,32.9476,32.814,32.8229,291879.0
2022-04-22 15:55:00,36.84,36.87,36.75,36.8,490466.0,32.8229,32.8496,32.7427,32.7873,490466.0
2022-04-25 09:30:00,36.6,36.72,36.47,36.63,291234.0,32.6091,32.716,32.4933,32.6358,291234.0
2022-04-25 09:35:00,36.64,36.72,36.39,36.45,115037.0,32.6447,32.716,32.422,32.4754,115037.0
2022-04-25 09:40:00,36.44,36.46,36.22,36.24,118533.0,32.4665,32.4843,32.2705,32.2883,118533.0
2022-04-25 09:45:00,36.24,36.46,36.24,36.43,131636.0,32.2883,32.4843,32.2883,32.4576,131636.0
2022-04-25 09:50:00,36.42,36.55,36.39,36.39,209062.0,32.4487,32.5645,32.422,32.422,209062.0
2022-04-25 09:55:00,36.38,36.47,36.25,36.25,81290.0,32.4131,32.4933,32.2972,32.2972,81290.0
2022-04-25 10:00:00,36.26,36.45,36.24,36.42,148626.0,32.3062,32.4754,32.2883,32.4487,148626.0
2022-04-25 10:05:00,36.43,36.66,36.42,36.63,215105.0,32.4576,32.6625,32.4487,32.6358,215105.0
2022-04-25 10:10:00,36.63,36.69,36.46,36.56,146328.0,32.6358,32.6893,32.4843,32.5734,146328.0
2022-04-25 10:15:00,36.57,36.7,36.55,36.62,90907.0,32.5824,32.6982,32.5645,32.6269,90907.0
2022-04-25 10:20:00,36.63,36.79,36.54,36.78,55323.0,32.6358,32.7784,32.5556,32.7695,55323.0
2022-04-25 10:25:00,36.79,36.84,36.75,36.75,139970.0,32.7784,32.8229,32.7427,32.7427,139970.0
2022-04-25 10:30:00,36.75,36.82,36.69,36.74,128451.0,32.7427,32.8051,32.6893,32.7338,128451.0
2022-04-25 10:35:00,36.74,36.76,36.59,36.6,95713.0,32.7338,32.7516,32.6002,32.6091,95713.0
2022-04-25 10:40:00,36.59,36.73,36.55,36.71,123477.0,32.6002,32.7249,32.5645,32.7071,123477.0
2022-04-25 10:45:00,36.71,36.81,36.69,36.79,48483.0,32.7071,32.7962,32.6893,32.7784,48483.0
2022-04-25 10:50:00,36.78,36.78,36.54,36.61,47558.0,32.7695,32.7695,32.5556,32.618,47558.0
2022-04-25 10:55:00,36.6,36.61,36.41,36.42,100996.0,32.6091,32.618,32.4398,32.4487,100996.0
2022-04-25 11:00:00,36.43,36.54,36.42,36.52,54847.0,32.4576,32.5556,32.4487,32.5378,54847.0
2022-04-25 11:05:00,36.52,36.52,36.41,36.47,173038.0,32.5378,32.5378,32.4398,32.4933,173038.0
2022-04-25 11:10:00,36.47,36.57,36.42,36.46,95502.0,32.4933,32.5824,32.4487,32.4843,95502.0
2022-04-25 11:15:00,36.44,36.44,36.35,36.44,43220.0,32.4665,32.4665,32.3863,32.4665,43220.0
2022-04-25 11:20:00,36.44,36.51,36.44,36.47,51078.0,32.4665,32.5289,32.4665,32.4933,51078.0
2022-04-25 11:25:00,36.47,36.54,36.36,36.38,59854.0,32.4933,32.5556,32.3952,32.4131,59854.0
2022-04-25 11:30:00,36.39,36.42,36.27,36.3,131890.0,32.422,32.4487,32.3151,32.3418,131890.0
2022-04-25 11:35:00,36.32,36.46,36.31,36.34,78044.0,32.3596,32.4843,32.3507,32.3774,78044.0
2022-04-25 11:40:00,36.34,36.36,36.3,36.32,52155.0,32.3774,32.3952,32.3418,32.3596,52155.0
2022-04-25 11:45:00,36.3,36.31,36.23,36.25,66122.0,32.3418,32.3507,32.2794,32.2972,66122.0
2022-04-25 11:50:00,36.25,36.31,36.25,36.29,55957.0,32.2972,32.3507,32.2972,32.3329,55957.0
2022-04-25 11:55:00,36.29,36.4,36.28,36.37,80917.0,32.3329,32.4309,32.324,32.4042,80917.0
2022-04-25 12:00:00,36.37,36.37,36.28,36.34,61901.0,32.4042,32.4042,32.324,32.3774,61901.0
2022-04-25 12:05:00,36.34,36.51,36.33,36.45,97581.0,32.3774,32.5289,32.3685,32.4754,97581.0
2022-04-25 12:10:00,36.45,36.52,36.44,36.47,52538.0,32.4754,32.5378,32.4665,32.4933,52538.0
2022-04-25 12:15:00,36.47,36.52,36.42,36.45,66334.0,32.4933,32.5378,32.4487,32.4754,66334.0
2022-04-25 12:20:00,36.45,36.62,36.45,36.62,65764.0,32.4754,32.6269,32.4754,32.6269,65764.0
2022-04-25 12:25:00,36.63,36.63,36.5,36.52,57334.0,32.6358,32.6358,32.52,32.5378,57334.0
2022-04-25 12:30:00,36.52,36.6,36.49,36.51,160743.0,32.5378,32.6091,32.5111,32.5289,160743.0
2022-04-25 12:35:00,36.52,36.64,36.51,36.54,72279.0,32.5378,32.6447,32.5289,32.5556,72279.0
2022-04-25 12:40:00,36.55,36.57,36.48,36.48,54793.0,32.5645,32.5824,32.5022,32.5022,54793.0
2022-04-25 12:45:00,36.49,36.67,36.49,36.66,44695.0,32.5111,32.6714,32.5111,32.6625,44695.0
2022-04-25 12:50:00,36.66,36.67,36.52,36.52,44936.0,32.6625,32.6714,32.5378,32.5378,44936.0
2022-04-25 12:55:00,36.52,36.52,36.45,36.5,67523.0,32.5378,32.5378,32.4754,32.52,67523.0
2022-04-25 13:00:00,36.5,36.55,36.36,36.36,76696.0,32.52,32.5645,32.3952,32.3952,76696.0
2022-04-25 13:05:00,36.37,36.59,36.36,36.59,50705.0,32.4042,32.6002,32.3952,32.6002,50705.0
2022-04-25 13:10:00,36.59,36.66,36.57,36.65,45977.0,32.6002,32.6625,32.5824,32.6536,45977.0
2022-04-25 13:15:00,36.65,36.71,36.62,36.65,86174.0,32.6536,32.7071,32.6269,32.6536,86174.0
2022-04-25 13:20:00,36.67,36.69,36.62,36.65,31684.0,32.6714,32.6893,32.6269,32.6536,31684.0
2022-04-25 13:25:00,36.66,36.7,36.6,36.67,77565.0,32.6625,32.6982,32.6091,32.6714,77565.0
2022-04-25 13:30:00,36.68,36.72,36.53,36.53,80790.0,32.6804,32.716,32.5467,32.5467,80790.0
2022-04-25 13:35:00,36.53,36.54,36.42,36.48,178150.0,32.5467,32.5556,32.4487,32.5022,178150.0
2022-04-25 13:40:00,36.5,36.58,36.48,36.51,68500.0,32.52,32.5913,32.5022,32.5289,68500.0
2022-04-25 13:45:00,36.52,36.54,36.46,36.49,49872.0,32.5378,32.5556,32.4843,32.5111,49872.0
2022-04-25 13:50:00,36.49,36.52,36.39,36.49,50646.0,32.5111,32.5378,32.422,32.5111,50646.0
2022-04-25 13:55:00,36.49,36.49,36.42,36.45,38784.0,32.5111,32.5111,32.4487,32.4754,38784.0
2022-04-25 14:00:00,36.45,36.47,36.36,36.38,50102.0,32.4754,32.4933,32.3952,32.4131,50102.0
2022-04-25 14:05:00,36.38,36.57,36.36,36.56,56932.0,32.4131,32.5824,32.3952,32.5734,56932.0
2022-04-25 14:10:00,36.56,36.59,36.48,36.52,41789.0,32.5734,32.6002,32.5022,32.5378,41789.0
2022-04-25 14:15:00,36.52,36.6,36.51,36.52,91732.0,32.5378,32.6091,32.5289,32.5378,91732.0
2022-04-25 14:20:00,36.53,36.63,36.49,36.61,208016.0,32.5467,32.6358,32.5111,32.618,208016.0
2022-04-25 14:25:00,36.61,36.69,36.59,36.67,104687.0,32.618,32.6893,32.6002,32.6714,104687.0
2022-04-25 14:30:00,36.68,36.73,36.66,36.69,67555.0,32.6804,32.7249,32.6625,32.6893,67555.0
2022-04-25 14:35:00,36.7,36.71,36.59,36.59,77396.0,32.6982,32.7071,32.6002,32.6002,77396.0
2022-04-25 14:40:00,36.59,36.66,36.56,36.58,69044.0,32.6002,32.6625,32.5734,32.5913,69044.0
2022-04-25 14:45:00,36.58,36.74,36.54,36.73,77047.0,32.5913,32.7338,32.5556,32.7249,77047.0
2022-04-25 14:50:00,36.72,36.79,36.68,36.78,56256.0,32.716,32.7784,32.6804,32.7695,56256.0
2022-04-25 14:55:00,36.78,36.79,36.66,36.68,87519.0,32.7695,32.7784,32.6625,32.6804,87519.0
2022-04-25 15:00:00,36.68,36.7,36.58,36.62,72399.0,32.6804,32.6982,32.5913,32.6269,72399.0
2022-04-25 15:05:00,36.62,36.65,36.58,36.62,51156.0,32.6269,32.6536,32.5913,32.6269,51156.0
2022-04-25 15:10:00,36.62,36.72,36.61,36.72,91929.0,32.6269,32.716,32.618,32.716,91929.0
2022-04-25 15:15:00,36.72,36.83,36.72,36.82,59564.0,32.716,32.814,32.716,32.8051,59564.0
2022-04-25 15:20:00,36.83,36.92,36.82,36.89,60609.0,32.814,32.8942,32.8051,32.8675,60609.0
2022-04-25 15:25:00,36.89,36.97,36.82,36.97,99119.0,32.8675,32.9387,32.8051,32.9387,99119.0
2022-04-25 15:30:00,36.96,36.99,36.91,36.97,143664.0,32.9298,32.9566,32.8853,32.9387,143664.0
2022-04-25 15:35:00,36.97,37.04,36.96,37.01,99379.0,32.9387,33.0011,32.9298,32.9744,99379.0
2022-04-25 15:40:00,37.01,37.05,36.92,37.04,130397.0,32.9744,33.01,32.8942,33.0011,130397.0
2022-04-25 15:45:00,37.04,37.05,36.94,36.97,162729.0,33.0011,33.01,32.912,32.9387,162729.0
2022-04-25 15:50:00,36.97,37.05,36.94,37.03,219346.0,32.9387,33.01,32.912,32.9922,219346.0
2022-04-25 15:55:00,37.02,37.04,36.94,37.01,486108.0,32.9833,33.0011,32.912,32.9744,486108.0
2022-04-26 09:30:00,36.78,37.25,36.77,37.03,198027.0,32.7695,33.1882,32.7605,32.9922,198027.0
2022-04-26 09:35:00,37.04,37.07,36.67,36.75,130849.0,33.0011,33.0278,32.6714,32.7427,130849.0
2022-04-26 09:40:00,36.75,36.89,36.75,36.78,92760.0,32.7427,32.8675,32.7427,32.7695,92760.0
2022-04-26 09:45:00,36.78,36.93,36.73,36.8,139441.0,32.7695,32.9031,32.7249,32.7873,139441.0
2022-04-26 09:50:00,36.78,36.9,36.77,36.8,61973.0,32.7695,32.8764,32.7605,32.7873,61973.0
2022-04-26 09:55:00,36.8,36.92,36.77,36.83,159818.0,32.7873,32.8942,32.7605,32.814,159818.0
2022-04-26 10:00:00,36.82,37.0,36.76,36.97,69727.0,32.8051,32.9655,32.7516,32.9387,69727.0
2022-04-26 10:05:00,36.97,37.13,36.93,37.09,127443.0,32.9387,33.0813,32.9031,33.0456,127443.0
2022-04-26 10:10:00,37.09,37.15,36.92,36.97,102883.0,33.0456,33.0991,32.8942,32.9387,102883.0
2022-04-26 10:15:00,36.96,36.96,36.73,36.77,70865.0,32.9298,32.9298,32.7249,32.7605,70865.0
2022-04-26 10:20:00,36.76,36.81,36.72,36.76,70691.0,32.7516,32.7962,32.716,32.7516,70691.0
2022-04-26 10:25:00,36.76,36.81,36.71,36.81,69645.0,32.7516,32.7962,32.7071,32.7962,69645.0
2022-04-26 10:30:00,36.81,36.82,36.65,36.66,44926.0,32.7962,32.8051,32.6536,32.6625,44926.0
2022-04-26 10:35:00,36.66,36.68,36.55,36.61,63836.0,32.6625,32.6804,32.5645,32.618,63836.0
2022-04-26 10:40:00,36.62,36.63,36.55,36.57,68124.0,32.6269,32.6358,32.5645,32.5824,68124.0
2022-04-26 10:45:00,36.56,36.74,36.54,36.7,215564.0,32.5734,32.7338,32.5556,32.6982,215564.0
2022-04-26 10:50:00,36.72,36.77,36.64,36.67,61237.0,32.716,32.7605,32.6447,32.6714,61237.0
2022-04-26 10:55:00,36.66,36.71,36.64,36.64,189950.0,32.6625,32.7071,32.6447,32.6447,189950.0
2022-04-26 11:00:00,36.63,36.63,36.52,36.52,60391.0,32.6358,32.6358,32.5378,32.5378,60391.0
2022-04-26 11:05:00,36.52,36.56,36.48,36.56,40724.0,32.5378,32.5734,32.5022,32.5734,40724.0
2022-04-26 11:10:00,36.55,36.59,36.52,36.59,44697.0,32.5645,32.6002,32.5378,32.6002,44697.0
2022-04-26 11:15:00,36.59,36.61,36.54,36.57,40232.0,32.6002,32.618,32.5556,32.5824,40232.0
2022-04-26 11:20:00,36.57,36.66,36.54,36.59,87345.0,32.5824,32.6625,32.5556,32.6002,87345.0
2022-04-26 11:25:00,36.58,36.65,36.56,36.6,32386.0,32.5913,32.6536,32.5734,32.6091,32386.0
2022-04-26 11:30:00,36.6,36.63,36.52,36.59,93493.0,32.6091,32.6358,32.5378,32.6002,93493.0
2022-04-26 11:35:00,36.59,36.61,36.48,36.56,47840.0,32.6002,32.618,32.5022,32.5734,47840.0
2022-04-26 11:40:00,36.55,36.57,36.46,36.57,53154.0,32.5645,32.5824,32.4843,32.5824,53154.0
2022-04-26 11:45:00,36.57,36.6,36.54,36.6,35490.0,32.5824,32.6091,32.5556,32.6091,35490.0
2022-04-26 11:50:00,36.59,36.61,36.53,36.53,51582.0,32.6002,32.618,32.5467,32.5467,51582.0
2022-04-26 11:55:00,36.51,36.51,36.41,36.42,36744.0,32.5289,32.5289,32.4398,32.4487,36744.0
2022-04-26 12:00:00,36.42,36.44,36.39,36.41,42569.0,32.4487,32.4665,32.422,32.4398,42569.0
2022-04-26 12:05:00,36.42,36.54,36.42,36.53,34575.0,32.4487,32.5556,32.4487,32.5467,34575.0
2022-04-26 12:10:00,36.52,36.53,36.49,36.52,27952.0,32.5378,32.5467,32.5111,32.5378,27952.0
2022-04-26 12:15:00,36.5,36.61,36.49,36.59,78792.0,32.52,32.618,32.5111,32.6002,78792.0
2022-04-26 12:20:00,36.59,36.66,36.58,36.65,55932.0,32.6002,32.6625,32.5913,32.6536,55932.0
2022-04-26 12:25:00,36.66,36.82,36.65,36.8,77750.0,32.6625,32.8051,32.6536,32.7873,77750.0
2022-04-26 12:30:00,36.8,36.8,36.67,36.69,58993.0,32.7873,32.7873,32.6714,32.6893,58993.0
2022-04-26 12:35:00,36.7,36.7,36.64,36.65,55296.0,32.6982,32.6982,32.6447,32.6536,55296.0
2022-04-26 12:40:00,36.65,36.68,36.61,36.63,34821.0,32.6536,32.6804,32.618,32.6358,34821.0
2022-04-26 12:45:00,36.62,36.64,36.6,36.61,28445.0,32.6269,32.6447,32.6091,32.618,28445.0
2022-04-26 12:50:00,36.6,36.65,36.59,36.62,31026.0,32.6091,32.6536,32.6002,32.6269,31026.0
2022-04-26 12:55:00,36.62,36.76,36.61,36.74,35303.0,32.6269,32.7516,32.618,32.7338,35303.0
2022-04-26 13:00:00,36.74,36.74,36.58,36.59,30658.0,32.7338,32.7338,32.5913,32.6002,30658.0
2022-04-26 13:05:00,36.59,36.62,36.58,36.59,22384.0,32.6002,32.6269,32.5913,32.6002,22384.0
2022-04-26 13:10:00,36.59,36.61,36.54,36.55,31133.0,32.6002,32.618,32.5556,32.5645,31133.0
2022-04-26 13:15:00,36.56,36.57,36.51,36.52,28596.0,32.5734,32.5824,32.5289,32.5378,28596.0
2022-04-26 13:20:00,36.53,36.55,36.47,36.5,40542.0,32.5467,32.5645,32.4933,32.52,40542.0
2022-04-26 13:25:00,36.5,36.5,36.42,36.46,127906.0,32.52,32.52,32.4487,32.4843,127906.0
2022-04-26 13:30:00,36.45,36.48,36.4,36.43,98396.0,32.4754,32.5022,32.4309,32.4576,98396.0
2022-04-26 13:35:00,36.41,36.5,36.4,36.48,31791.0,32.4398,32.52,32.4309,32.5022,31791.0
2022-04-26 13:40:00,36.48,36.54,36.46,36.51,44950.0,32.5022,32.5556,32.4843,32.5289,44950.0
2022-04-26 13:45:00,36.51,36.53,36.44,36.49,32891.0,32.5289,32.5467,32.4665,32.5111,32891.0
2022-04-26 13:50:00,36.5,36.51,36.44,36.45,24877.0,32.52,32.5289,32.4665,32.4754,24877.0
2022-04-26 13:55:00,36.45,36.48,36.4,36.44,42346.0,32.4754,32.5022,32.4309,32.4665,42346.0
2022-04-26 14:00:00,36.44,36.45,36.38,36.42,25106.0,32.4665,32.4754,32.4131,32.4487,25106.0
2022-04-26 14:05:00,36.42,36.46,36.39,36.43,38024.0,32.4487,32.4843,32.422,32.4576,38024.0
2022-04-26 14:10:00,36.43,36.49,36.41,36.48,23119.0,32.4576,32.5111,32.4398,32.5022,23119.0
2022-04-26 14:15:00,36.48,36.54,36.43,36.51,92722.0,32.5022,32.5556,32.4576,32.5289,92722.0
2022-04-26 14:20:00,36.5,36.7,36.49,36.68,120524.0,32.52,32.6982,32.5111,32.6804,120524.0
2022-04-26 14:25:00,36.69,36.7,36.62,36.67,150570.0,32.6893,32.6982,32.6269,32.6714,150570.0
2022-04-26 14:30:00,36.66,36.66,36.57,36.63,87358.0,32.6625,32.6625,32.5824,32.6358,87358.0
2022-04-26 14:35:00,36.64,36.67,36.62,36.63,48493.0,32.6447,32.6714,32.6269,32.6358,48493.0
2022-04-26 14:40:00,36.62,36.63,36.48,36.48,42929.0,32.6269,32.6358,32.5022,32.5022,42929.0
2022-04-26 14:45:00,36.47,36.56,36.45,36.52,45007.0,32.4933,32.5734,32.4754,32.5378,45007.0
2022-04-26 14:50:00,36.53,36.62,36.51,36.6,50937.0,32.5467,32.6269,32.5289,32.6091,50937.0
2022-04-26 14:55:00,36.6,36.66,36.6,36.63,33657.0,32.6091,32.6625,32.6091,32.6358,33657.0
2022-04-26 15:00:00,36.63,36.73,36.6,36.61,63228.0,32.6358,32.7249,32.6091,32.618,63228.0
2022-04-26 15:05:00,36.61,36.63,36.55,36.58,41840.0,32.618,32.6358,32.5645,32.5913,41840.0
2022-04-26 15:10:00,36.58,36.6,36.47,36.5,36991.0,32.5913,32.6091,32.4933,32.52,36991.0
2022-04-26 15:15:00,36.5,36.5,36.33,36.34,117816.0,32.52,32.52,32.3685,32.3774,117816.0
2022-04-26 15:20:00,36.35,36.43,36.34,36.39,77230.0,32.3863,32.4576,32.3774,32.422,77230.0
2022-04-26 15:25:00,36.4,36.49,36.39,36.47,131067.0,32.4309,32.5111,32.422,32.4933,131067.0
2022-04-26 15:30:00,36.46,36.5,36.39,36.43,120640.0,32.4843,32.52,32.422,32.4576,120640.0
2022-04-26 15:35:00,36.42,36.56,36.4,36.56,183628.0,32.4487,32.5734,32.4309,32.5734,183628.0
2022-04-26 15:40:00,36.56,36.62,36.5,36.62,134412.0,32.5734,32.6269,32.52,32.6269,134412.0
2022-04-26 15:45:00,36.61,36.65,36.45,36.45,158755.0,32.618,32.6536,32.4754,32.4754,158755.0
2022-04-26 15:50:00,36.46,36.58,36.39,36.4,273484.0,32.4843,32.5913,32.422,32.4309,273484.0
2022-04-26 15:55:00,36.4,36.43,36.33,36.34,737016.0,32.4309,32.4576,32.3685,32.3774,737016.0
2022-04-27 09:30:00,36.4,36.86,36.38,36.68,272986.0,32.4309,32.8407,32.4131,32.6804,272986.0
2022-04-27 09:35:00,36.68,36.92,36.65,36.83,166199.0,32.6804,32.8942,32.6536,32.814,166199.0
2022-04-27 09:40:00,36.87,37.04,36.78,37.04,139764.0,32.8496,33.0011,32.7695,33.0011,139764.0
2022-04-27 09:45:00,37.02,37.17,36.98,37.13,147855.0,32.9833,33.1169,32.9476,33.0813,147855.0
2022-04-27 09:50:00,37.15,37.15,36.81,36.86,182074.0,33.0991,33.0991,32.7962,32.8407,182074.0
2022-04-27 09:55:00,36.86,36.9,36.72,36.8,161924.0,32.8407,32.8764,32.716,32.7873,161924.0
2022-04-27 10:00:00,36.8,36.93,36.47,36.51,185264.0,32.7873,32.9031,32.4933,32.5289,185264.0
2022-04-27 10:05:00,36.51,36.7,36.46,36.55,84627.0,32.5289,32.6982,32.4843,32.5645,84627.0
2022-04-27 10:10:00,36.55,36.6,36.35,36.37,81804.0,32.5645,32.6091,32.3863,32.4042,81804.0
2022-04-27 10:15:00,36.35,36.36,36.22,36.27,96517.0,32.3863,32.3952,32.2705,32.3151,96517.0
2022-04-27 10:20:00,36.27,36.41,36.26,36.32,78172.0,32.3151,32.4398,32.3062,32.3596,78172.0
2022-04-27 10:25:00,36.31,36.35,36.23,36.25,52398.0,32.3507,32.3863,32.2794,32.2972,52398.0
2022-04-27 10:30:00,36.24,36.25,36.09,36.19,82282.0,32.2883,32.2972,32.1547,32.2438,82282.0
2022-04-27 10:35:00,36.2,36.33,36.15,36.31,128011.0,32.2527,32.3685,32.2081,32.3507,128011.0
2022-04-27 10:40:00,36.3,36.35,36.22,36.33,98925.0,32.3418,32.3863,32.2705,32.3685,98925.0
2022-04-27 10:45:00,36.32,36.47,36.29,36.44,78585.0,32.3596,32.4933,32.3329,32.4665,78585.0
2022-04-27 10:50:00,36.44,36.48,36.38,36.4,51857.0,32.4665,32.5022,32.4131,32.4309,51857.0
2022-04-27 10:55:00,36.39,36.46,36.35,36.4,84470.0,32.422,32.4843,32.3863,32.4309,84470.0
2022-04-27 11:00:00,36.4,36.55,36.35,36.38,151405.0,32.4309,32.5645,32.3863,32.4131,151405.0
2022-04-27 11:05:00,36.38,36.48,36.3,36.39,46780.0,32.4131,32.5022,32.3418,32.422,46780.0
2022-04-27 11:10:00,36.39,36.46,36.31,36.39,58341.0,32.422,32.4843,32.3507,32.422,58341.0
2022-04-27 11:15:00,36.39,36.52,36.39,36.49,90000.0,32.422,32.5378,32.422,32.5111,90000.0
2022-04-27 11:20:00,36.5,36.51,36.4,36.44,75023.0,32.52,32.5289,32.4309,32.4665,75023.0
2022-04-27 11:25:00,36.43,36.66,36.42,36.66,130431.0,32.4576,32.6625,32.4487,32.6625,130431.0
2022-04-27 11:30:00,36.66,36.76,36.64,36.69,122272.0,32.6625,32.7516,32.6447,32.6893,122272.0
2022-04-27 11:35:00,36.68,36.71,36.62,36.62,88805.0,32.6804,32.7071,32.6269,32.6269,88805.0
2022-04-27 11:40:00,36.62,36.68,36.58,36.67,57292.0,32.6269,32.6804,32.5913,32.6714,57292.0
2022-04-27 11:45:00,36.66,36.71,36.61,36.69,76678.0,32.6625,32.7071,32.618,32.6893,76678.0
2022-04-27 11:50:00,36.69,36.71,36.58,36.62,138279.0,32.6893,32.7071,32.5913,32.6269,138279.0
2022-04-27 11:55:00,36.6,36.71,36.59,36.7,78626.0,32.6091,32.7071,32.6002,32.6982,78626.0
2022-04-27 12:00:00,36.7,36.76,36.62,36.75,50055.0,32.6982,32.7516,32.6269,32.7427,50055.0
2022-04-27 12:05:00,36.74,36.84,36.74,36.8,44806.0,32.7338,32.8229,32.7338,32.7873,44806.0
2022-04-27 12:10:00,36.8,36.81,36.73,36.73,49399.0,32.7873,32.7962,32.7249,32.7249,49399.0
2022-04-27 12:15:00,36.72,36.78,36.7,36.75,41099.0,32.716,32.7695,32.6982,32.7427,41099.0
2022-04-27 12:20:00,36.75,36.87,36.72,36.84,60240.0,32.7427,32.8496,32.716,32.8229,60240.0
2022-04-27 12:25:00,36.83,36.91,36.82,36.87,39195.0,32.814,32.8853,32.8051,32.8496,39195.0
2022-04-27 12:30:00,36.89,36.96,36.87,36.89,45276.0,32.8675,32.9298,32.8496,32.8675,45276.0
2022-04-27 12:35:00,36.88,36.9,36.83,36.9,34271.0,32.8585,32.8764,32.814,32.8764,34271.0
2022-04-27 12:40:00,36.9,36.99,36.86,36.97,27151.0,32.8764,32.9566,32.8407,32.9387,27151.0
2022-04-27 12:45:00,36.97,36.98,36.89,36.91,67272.0,32.9387,32.9476,32.8675,32.8853,67272.0
2022-04-27 12:50:00,36.91,36.97,36.89,36.95,27988.0,32.8853,32.9387,32.8675,32.9209,27988.0
2022-04-27 12:55:00,36.95,37.0,36.91,36.99,56467.0,32.9209,32.9655,32.8853,32.9566,56467.0
2022-04-27 13:00:00,37.0,37.0,36.81,36.96,113694.0,32.9655,32.9655,32.7962,32.9298,113694.0
2022-04-27 13:05:00,36.95,36.97,36.86,36.86,46591.0,32.9209,32.9387,32.8407,32.8407,46591.0
2022-04-27 13:10:00,36.87,36.87,36.75,36.8,37108.0,32.8496,32.8496,32.7427,32.7873,37108.0
2022-04-27 13:15:00,36.8,36.83,36.78,36.8,31936.0,32.7873,32.814,32.7695,32.7873,31936.0
2022-04-27 13:20:00,36.8,36.85,36.8,36.82,34385.0,32.7873,32.8318,32.7873,32.8051,34385.0
2022-04-27 13:25:00,36.82,36.91,36.75,36.9,56814.0,32.8051,32.8853,32.7427,32.8764,56814.0
2022-04-27 13:30:00,36.9,36.92,36.85,36.87,29356.0,32.8764,32.8942,32.8318,32.8496,29356.0
2022-04-27 13:35:00,36.87,36.91,36.77,36.8,66288.0,32.8496,32.8853,32.7605,32.7873,66288.0
2022-04-27 13:40:00,36.8,36.85,36.77,36.84,57887.0,32.7873,32.8318,32.7605,32.8229,57887.0
2022-04-27 13:45:00,36.84,36.94,36.83,36.87,65020.0,32.8229,32.912,32.814,32.8496,65020.0
2022-04-27 13:50:00,36.87,36.96,36.85,36.95,53283.0,32.8496,32.9298,32.8318,32.9209,53283.0
2022-04-27 13:55:00,36.95,36.96,36.86,36.94,153688.0,32.9209,32.9298,32.8407,32.912,153688.0
2022-04-27 14:00:00,36.93,36.93,36.83,36.87,53171.0,32.9031,32.9031,32.814,32.8496,53171.0
2022-04-27 14:05:00,36.87,36.88,36.77,36.8,97160.0,32.8496,32.8585,32.7605,32.7873,97160.0
2022-04-27 14:10:00,36.79,36.82,36.74,36.8,86156.0,32.7784,32.8051,32.7338,32.7873,86156.0
2022-04-27 14:15:00,36.8,36.8,36.72,36.76,46383.0,32.7873,32.7873,32.716,32.7516,46383.0
2022-04-27 14:20:00,36.77,36.82,36.74,36.75,35268.0,32.7605,32.8051,32.7338,32.7427,35268.0
2022-04-27 14:25:00,36.74,36.8,36.73,36.78,40478.0,32.7338,32.7873,32.7249,32.7695,40478.0
2022-04-27 14:30:00,36.77,36.82,36.75,36.8,63237.0,32.7605,32.8051,32.7427,32.7873,63237.0
2022-04-27 14:35:00,36.8,36.8,36.64,36.75,48401.0,32.7873,32.7873,32.6447,32.7427,48401.0
2022-04-27 14:40:00,36.76,36.83,36.76,36.8,46395.0,32.7516,32.814,32.7516,32.7873,46395.0
2022-04-27 14:45:00,36.8,36.85,36.71,36.74,54849.0,32.7873,32.8318,32.7071,32.7338,54849.0
2022-04-27 14:50:00,36.75,36.77,36.66,36.68,48936.0,32.7427,32.7605,32.6625,32.6804,48936.0
2022-04-27 14:55:00,36.69,36.69,36.56,36.59,74974.0,32.6893,32.6893,32.5734,32.6002,74974.0
2022-04-27 15:00:00,36.59,36.62,36.5,36.56,58967.0,32.6002,32.6269,32.52,32.5734,58967.0
2022-04-27 15:05:00,36.55,36.62,36.52,36.57,51180.0,32.5645,32.6269,32.5378,32.5824,51180.0
2022-04-27 15:10:00,36.57,36.62,36.5,36.6,107624.0,32.5824,32.6269,32.52,32.6091,107624.0
2022-04-27 15:15:00,36.6,36.64,36.54,36.59,79037.0,32.6091,32.6447,32.5556,32.6002,79037.0
2022-04-27 15:20:00,36.59,36.61,36.53,36.57,68169.0,32.6002,32.618,32.5467,32.5824,68169.0
2022-04-27 15:25:00,36.56,36.61,36.54,36.57,104080.0,32.5734,32.618,32.5556,32.5824,104080.0
2022-04-27 15:30:00,36.56,36.62,36.5,36.54,137431.0,32.5734,32.6269,32.52,32.5556,137431.0
2022-04-27 15:35:00,36.54,36.6,36.49,36.56,114343.0,32.5556,32.6091,32.5111,32.5734,114343.0
2022-04-27 15:40:00,36.56,36.68,36.52,36.66,133743.0,32.5734,32.6804,32.5378,32.6625,133743.0
2022-04-27 15:45:00,36.66,36.69,36.49,36.5,280421.0,32.6625,32.6893,32.5111,32.52,280421.0
2022-04-27 15:50:00,36.49,36.59,36.45,36.55,237721.0,32.5111,32.6002,32.4754,32.5645,237721.0
2022-04-27 15:55:00,36.55,36.62,36.42,36.46,531709.0,32.5645,32.6269,32.4487,32.4843,531709.0
2022-04-28 09:30:00,36.97,37.02,36.78,36.89,333092.0,32.9387,32.9833,32.7695,32.8675,333092.0
2022-04-28 09:35:00,36.91,37.12,36.88,37.0,83686.0,32.8853,33.0724,32.8585,32.9655,83686.0
2022-04-28 09:40:00,36.97,37.12,36.84,36.89,92744.0,32.9387,33.0724,32.8229,32.8675,92744.0
2022-04-28 09:45:00,36.87,37.09,36.87,36.91,100560.0,32.8496,33.0456,32.8496,32.8853,100560.0
2022-04-28 09:50:00,36.9,37.01,36.84,36.93,80746.0,32.8764,32.9744,32.8229,32.9031,80746.0
2022-04-28 09:55:00,36.92,36.93,36.84,36.91,64026.0,32.8942,32.9031,32.8229,32.8853,64026.0
2022-04-28 10:00:00,36.9,36.92,36.68,36.75,115623.0,32.8764,32.8942,32.6804,32.7427,115623.0
2022-04-28 10:05:00,36.74,36.87,36.69,36.8,63831.0,32.7338,32.8496,32.6893,32.7873,63831.0
2022-04-28 10:10:00,36.8,36.96,36.79,36.92,61690.0,32.7873,32.9298,32.7784,32.8942,61690.0
2022-04-28 10:15:00,36.92,37.03,36.88,36.98,76619.0,32.8942,32.9922,32.8585,32.9476,76619.0
2022-04-28 10:20:00,36.97,36.97,36.8,36.82,67376.0,32.9387,32.9387,32.7873,32.8051,67376.0
2022-04-28 10:25:00,36.81,36.81,36.67,36.72,75881.0,32.7962,32.7962,32.6714,32.716,75881.0
2022-04-28 10:30:00,36.72,36.73,36.65,36.66,47528.0,32.716,32.7249,32.6536,32.6625,47528.0
2022-04-28 10:35:00,36.65,36.78,36.65,36.73,81687.0,32.6536,32.7695,32.6536,32.7249,81687.0
2022-04-28 10:40:00,36.72,36.81,36.62,36.81,69976.0,32.716,32.7962,32.6269,32.7962,69976.0
2022-04-28 10:45:00,36.8,36.83,36.73,36.78,100425.0,32.7873,32.814,32.7249,32.7695,100425.0
2022-04-28 10:50:00,36.77,36.85,36.75,36.8,75883.0,32.7605,32.8318,32.7427,32.7873,75883.0
2022-04-28 10:55:00,36.8,36.92,36.79,36.89,49024.0,32.7873,32.8942,32.7784,32.8675,49024.0
2022-04-28 11:00:00,36.89,36.89,36.78,36.82,93589.0,32.8675,32.8675,32.7695,32.8051,93589.0
2022-04-28 11:05:00,36.82,36.94,36.74,36.88,91789.0,32.8051,32.912,32.7338,32.8585,91789.0
2022-04-28 11:10:00,36.88,36.9,36.82,36.87,77400.0,32.8585,32.8764,32.8051,32.8496,77400.0
2022-04-28 11:15:00,36.86,37.08,36.86,37.07,96487.0,32.8407,33.0367,32.8407,33.0278,96487.0
2022-04-28 11:20:00,37.07,37.07,36.93,36.93,44306.0,33.0278,33.0278,32.9031,32.9031,44306.0
2022-04-28 11:25:00,36.94,37.01,36.94,36.97,37529.0,32.912,32.9744,32.912,32.9387,37529.0
2022-04-28 11:30:00,36.97,37.03,36.92,37.02,48759.0,32.9387,32.9922,32.8942,32.9833,48759.0
2022-04-28 11:35:00,37.02,37.02,36.93,36.94,31938.0,32.9833,32.9833,32.9031,32.912,31938.0
2022-04-28 11:40:00,36.94,36.99,36.92,36.94,27842.0,32.912,32.9566,32.8942,32.912,27842.0
2022-04-28 11:45:00,36.94,36.96,36.91,36.95,34006.0,32.912,32.9298,32.8853,32.9209,34006.0
2022-04-28 11:50:00,36.95,37.08,36.92,37.05,46668.0,32.9209,33.0367,32.8942,33.01,46668.0
2022-04-28 11:55:00,37.05,37.08,36.99,37.07,39950.0,33.01,33.0367,32.9566,33.0278,39950.0
2022-04-28 12:00:00,37.07,37.09,37.02,37.08,41681.0,33.0278,33.0456,32.9833,33.0367,41681.0
2022-04-28 12:05:00,37.07,37.07,37.0,37.04,49496.0,33.0278,33.0278,32.9655,33.0011,49496.0
2022-04-28 12:10:00,37.05,37.08,37.03,37.06,28946.0,33.01,33.0367,32.9922,33.0189,28946.0
2022-04-28 12:15:00,37.07,37.18,37.06,37.16,58791.0,33.0278,33.1258,33.0189,33.108,58791.0
2022-04-28 12:20:00,37.15,37.25,37.13,37.21,32800.0,33.0991,33.1882,33.0813,33.1526,32800.0
2022-04-28 12:25:00,37.22,37.28,37.21,37.27,49728.0,33.1615,33.2149,33.1526,33.206,49728.0
2022-04-28 12:30:00,37.27,37.31,37.26,37.3,37197.0,33.206,33.2417,33.1971,33.2328,37197.0
2022-04-28 12:35:00,37.31,37.37,37.31,37.37,48652.0,33.2417,33.2951,33.2417,33.2951,48652.0
2022-04-28 12:40:00,37.37,37.41,37.36,37.4,42259.0,33.2951,33.3308,33.2862,33.3218,42259.0
2022-04-28 12:45:00,37.41,37.55,37.39,37.48,120917.0,33.3308,33.4555,33.3129,33.3931,120917.0
2022-04-28 12:50:00,37.47,37.48,37.39,37.44,39502.0,33.3842,33.3931,33.3129,33.3575,39502.0
2022-04-28 12:55:00,37.43,37.44,37.39,37.41,107454.0,33.3486,33.3575,33.3129,33.3308,107454.0
2022-04-28 13:00:00,37.43,37.44,37.34,37.41,64690.0,33.3486,33.3575,33.2684,33.3308,64690.0
2022-04-28 13:05:00,37.42,37.49,37.4,37.48,31182.0,33.3397,33.402,33.3218,33.3931,31182.0
2022-04-28 13:10:00,37.5,37.57,37.48,37.54,50152.0,33.4109,33.4733,33.3931,33.4466,50152.0
2022-04-28 13:15:00,37.54,37.57,37.5,37.53,74499.0,33.4466,33.4733,33.4109,33.4377,74499.0
2022-04-28 13:20:00,37.54,37.58,37.47,37.47,69001.0,33.4466,33.4822,33.3842,33.3842,69001.0
2022-04-28 13:25:00,37.48,37.58,37.46,37.56,39156.0,33.3931,33.4822,33.3753,33.4644,39156.0
2022-04-28 13:30:00,37.56,37.59,37.48,37.56,70498.0,33.4644,33.4911,33.3931,33.4644,70498.0
2022-04-28 13:35:00,37.56,37.6,37.51,37.59,44231.0,33.4644,33.5,33.4199,33.4911,44231.0
2022-04-28 13:40:00,37.59,37.6,37.53,37.57,44630.0,33.4911,33.5,33.4377,33.4733,44630.0
2022-04-28 13:45:00,37.57,37.67,37.54,37.65,45773.0,33.4733,33.5624,33.4466,33.5446,45773.0
2022-04-28 13:50:00,37.65,37.66,37.56,37.58,58373.0,33.5446,33.5535,33.4644,33.4822,58373.0
2022-04-28 13:55:00,37.59,37.68,37.56,37.67,43448.0,33.4911,33.5713,33.4644,33.5624,43448.0
2022-04-28 14:00:00,37.67,37.7,37.65,37.7,45223.0,33.5624,33.5891,33.5446,33.5891,45223.0
2022-04-28 14:05:00,37.7,37.71,37.6,37.64,65763.0,33.5891,33.598,33.5,33.5357,65763.0
2022-04-28 14:10:00,37.64,37.7,37.59,37.61,51227.0,33.5357,33.5891,33.4911,33.5089,51227.0
2022-04-28 14:15:00,37.61,37.66,37.54,37.66,49213.0,33.5089,33.5535,33.4466,33.5535,49213.0
2022-04-28 14:20:00,37.66,37.67,37.62,37.65,41507.0,33.5535,33.5624,33.5179,33.5446,41507.0
2022-04-28 14:25:00,37.64,37.66,37.61,37.62,66520.0,33.5357,33.5535,33.5089,33.5179,66520.0
2022-04-28 14:30:00,37.62,37.68,37.57,37.68,90078.0,33.5179,33.5713,33.4733,33.5713,90078.0
2022-04-28 14:35:00,37.68,37.71,37.65,37.67,33017.0,33.5713,33.598,33.5446,33.5624,33017.0
2022-04-28 14:40:00,37.67,37.75,37.66,37.73,70563.0,33.5624,33.6337,33.5535,33.6159,70563.0
2022-04-28 14:45:00,37.72,37.74,37.71,37.73,36483.0,33.607,33.6248,33.598,33.6159,36483.0
2022-04-28 14:50:00,37.73,37.79,37.71,37.71,59323.0,33.6159,33.6693,33.598,33.598,59323.0
2022-04-28 14:55:00,37.71,37.76,37.69,37.76,46371.0,33.598,33.6426,33.5802,33.6426,46371.0
2022-04-28 15:00:00,37.75,37.8,37.71,37.77,62347.0,33.6337,33.6782,33.598,33.6515,62347.0
2022-04-28 15:05:00,37.77,37.86,37.76,37.83,41735.0,33.6515,33.7317,33.6426,33.705,41735.0
2022-04-28 15:10:00,37.83,37.83,37.73,37.75,101452.0,33.705,33.705,33.6159,33.6337,101452.0
2022-04-28 15:15:00,37.74,37.83,37.74,37.83,112426.0,33.6248,33.705,33.6248,33.705,112426.0
2022-04-28 15:20:00,37.83,37.92,37.82,37.91,59730.0,33.705,33.7851,33.696,33.7762,59730.0
2022-04-28 15:25:00,37.91,37.93,37.76,37.77,120928.0,33.7762,33.7941,33.6426,33.6515,120928.0
2022-04-28 15:30:00,37.77,37.78,37.69,37.7,79516.0,33.6515,33.6604,33.5802,33.5891,79516.0
2022-04-28 15:35:00,37.7,37.73,37.61,37.68,120611.0,33.5891,33.6159,33.5089,33.5713,120611.0
2022-04-28 15:40:00,37.68,37.74,37.6,37.61,121017.0,33.5713,33.6248,33.5,33.5089,121017.0
2022-04-28 15:45:00,37.61,37.66,37.56,37.6,196460.0,33.5089,33.5535,33.4644,33.5,196460.0
2022-04-28 15:50:00,37.59,37.6,37.51,37.57,188066.0,33.4911,33.5,33.4199,33.4733,188066.0
2022-04-28 15:55:00,37.57,37.6,37.48,37.59,560425.0,33.4733,33.5,33.3931,33.4911,560425.0
2022-04-29 09:30:00,37.36,38.0,37.36,37.97,247137.0,33.2862,33.8564,33.2862,33.8297,247137.0
2022-04-29 09:35:00,37.99,38.21,37.97,38.15,130439.0,33.8475,34.0435,33.8297,33.9901,130439.0
2022-04-29 09:40:00,38.14,38.15,37.77,37.8,161536.0,33.9812,33.9901,33.6515,33.6782,161536.0
2022-04-29 09:45:00,37.8,38.02,37.75,37.94,119841.0,33.6782,33.8742,33.6337,33.803,119841.0
2022-04-29 09:50:00,37.94,38.05,37.89,38.04,46090.0,33.803,33.901,33.7584,33.8921,46090.0
2022-04-29 09:55:00,38.04,38.21,38.04,38.12,123947.0,33.8921,34.0435,33.8921,33.9633,123947.0
2022-04-29 10:00:00,38.12,38.14,38.04,38.09,115512.0,33.9633,33.9812,33.8921,33.9366,115512.0
2022-04-29 10:05:00,38.1,38.13,38.06,38.09,108107.0,33.9455,33.9722,33.9099,33.9366,108107.0
2022-04-29 10:10:00,38.1,38.14,38.04,38.05,111268.0,33.9455,33.9812,33.8921,33.901,111268.0
2022-04-29 10:15:00,38.05,38.1,37.77,37.8,142474.0,33.901,33.9455,33.6515,33.6782,142474.0
2022-04-29 10:20:00,37.8,37.81,37.73,37.73,54076.0,33.6782,33.6871,33.6159,33.6159,54076.0
2022-04-29 10:25:00,37.73,37.74,37.61,37.61,76967.0,33.6159,33.6248,33.5089,33.5089,76967.0
2022-04-29 10:30:00,37.6,37.66,37.55,37.59,88754.0,33.5,33.5535,33.4555,33.4911,88754.0
2022-04-29 10:35:00,37.59,37.65,37.58,37.62,163827.0,33.4911,33.5446,33.4822,33.5179,163827.0
2022-04-29 10:40:00,37.62,37.64,37.59,37.59,73912.0,33.5179,33.5357,33.4911,33.4911,73912.0
2022-04-29 10:45:00,37.59,37.6,37.49,37.57,52109.0,33.4911,33.5,33.402,33.4733,52109.0
2022-04-29 10:50:00,37.57,37.58,37.44,37.48,63673.0,33.4733,33.4822,33.3575,33.3931,63673.0
2022-04-29 10:55:00,37.48,37.53,37.44,37.45,61831.0,33.3931,33.4377,33.3575,33.3664,61831.0
2022-04-29 11:00:00,37.45,37.47,37.39,37.41,98494.0,33.3664,33.3842,33.3129,33.3308,98494.0
2022-04-29 11:05:00,37.41,37.44,37.37,37.4,76149.0,33.3308,33.3575,33.2951,33.3218,76149.0
2022-04-29 11:10:00,37.41,37.44,37.33,37.43,111136.0,33.3308,33.3575,33.2595,33.3486,111136.0
2022-04-29 11:15:00,37.42,37.45,37.38,37.39,58296.0,33.3397,33.3664,33.304,33.3129,58296.0
2022-04-29 11:20:00,37.39,37.43,37.36,37.37,47289.0,33.3129,33.3486,33.2862,33.2951,47289.0
2022-04-29 11:25:00,37.37,37.42,37.36,37.4,39819.0,33.2951,33.3397,33.2862,33.3218,39819.0
2022-04-29 11:30:00,37.38,37.46,37.37,37.44,118516.0,33.304,33.3753,33.2951,33.3575,118516.0
2022-04-29 11:35:00,37.43,37.47,37.42,37.45,168184.0,33.3486,33.3842,33.3397,33.3664,168184.0
2022-04-29 11:40:00,37.45,37.47,37.41,37.43,232782.0,33.3664,33.3842,33.3308,33.3486,232782.0
2022-04-29 11:45:00,37.44,37.5,37.4,37.42,133637.0,33.3575,33.4109,33.3218,33.3397,133637.0
2022-04-29 11:50:00,37.43,37.47,37.39,37.43,43053.0,33.3486,33.3842,33.3129,33.3486,43053.0
2022-04-29 11:55:00,37.42,37.44,37.33,37.36,40620.0,33.3397,33.3575,33.2595,33.2862,40620.0
2022-04-29 12:00:00,37.35,37.37,37.25,37.26,52872.0,33.2773,33.2951,33.1882,33.1971,52872.0
2022-04-29 12:05:00,37.26,37.28,37.23,37.25,19957.0,33.1971,33.2149,33.1704,33.1882,19957.0
2022-04-29 12:10:00,37.24,37.36,37.23,37.34,35500.0,33.1793,33.2862,33.1704,33.2684,35500.0
2022-04-29 12:15:00,37.34,37.37,37.32,37.36,27066.0,33.2684,33.2951,33.2506,33.2862,27066.0
2022-04-29 12:20:00,37.36,37.4,37.33,37.4,89944.0,33.2862,33.3218,33.2595,33.3218,89944.0
2022-04-29 12:25:00,37.39,37.42,37.29,37.29,31516.0,33.3129,33.3397,33.2238,33.2238,31516.0
2022-04-29 12:30:00,37.29,37.29,37.22,37.25,63282.0,33.2238,33.2238,33.1615,33.1882,63282.0
2022-04-29 12:35:00,37.26,37.29,37.21,37.23,32880.0,33.1971,33.2238,33.1526,33.1704,32880.0
2022-04-29 12:40:00,37.23,37.23,37.16,37.16,24860.0,33.1704,33.1704,33.108,33.108,24860.0
2022-04-29 12:45:00,37.17,37.2,37.15,37.2,28890.0,33.1169,33.1437,33.0991,33.1437,28890.0
2022-04-29 12:50:00,37.2,37.21,37.15,37.16,79707.0,33.1437,33.1526,33.0991,33.108,79707.0
2022-04-29 12:55:00,37.16,37.25,37.16,37.23,39043.0,33.108,33.1882,33.108,33.1704,39043.0
2022-04-29 13:00:00,37.23,37.31,37.22,37.28,33895.0,33.1704,33.2417,33.1615,33.2149,33895.0
2022-04-29 13:05:00,37.27,37.27,37.19,37.19,21849.0,33.206,33.206,33.1347,33.1347,21849.0
2022-04-29 13:10:00,37.2,37.24,37.19,37.23,44512.0,33.1437,33.1793,33.1347,33.1704,44512.0
2022-04-29 13:15:00,37.23,37.27,37.2,37.26,39322.0,33.1704,33.206,33.1437,33.1971,39322.0
2022-04-29 13:20:00,37.25,37.38,37.24,37.38,36157.0,33.1882,33.304,33.1793,33.304,36157.0
2022-04-29 13:25:00,37.38,37.42,37.34,37.35,36689.0,33.304,33.3397,33.2684,33.2773,36689.0
2022-04-29 13:30:00,37.35,37.42,37.33,37.4,75299.0,33.2773,33.3397,33.2595,33.3218,75299.0
2022-04-29 13:35:00,37.39,37.48,37.37,37.41,83851.0,33.3129,33.3931,33.2951,33.3308,83851.0
2022-04-29 13:40:00,37.4,37.41,37.28,37.3,27319.0,33.3218,33.3308,33.2149,33.2328,27319.0
2022-04-29 13:45:00,37.3,37.31,37.25,37.28,21828.0,33.2328,33.2417,33.1882,33.2149,21828.0
2022-04-29 13:50:00,37.28,37.33,37.27,37.29,23427.0,33.2149,33.2595,33.206,33.2238,23427.0
2022-04-29 13:55:00,37.29,37.31,37.25,37.26,30166.0,33.2238,33.2417,33.1882,33.1971,30166.0
2022-04-29 14:00:00,37.25,37.25,37.13,37.13,78228.0,33.1882,33.1882,33.0813,33.0813,78228.0
2022-04-29 14:05:00,37.14,37.16,37.12,37.14,22122.0,33.0902,33.108,33.0724,33.0902,22122.0
2022-04-29 14:10:00,37.13,37.21,37.11,37.2,104666.0,33.0813,33.1526,33.0635,33.1437,104666.0
2022-04-29 14:15:00,37.21,37.28,37.18,37.2,66196.0,33.1526,33.2149,33.1258,33.1437,66196.0
2022-04-29 14:20:00,37.21,37.21,37.15,37.16,26493.0,33.1526,33.1526,33.0991,33.108,26493.0
2022-04-29 14:25:00,37.15,37.21,37.15,37.18,48547.0,33.0991,33.1526,33.0991,33.1258,48547.0
2022-04-29 14:30:00,37.18,37.22,37.16,37.2,28511.0,33.1258,33.1615,33.108,33.1437,28511.0
2022-04-29 14:35:00,37.19,37.21,37.12,37.13,26957.0,33.1347,33.1526,33.0724,33.0813,26957.0
2022-04-29 14:40:00,37.14,37.16,37.11,37.14,27388.0,33.0902,33.108,33.0635,33.0902,27388.0
2022-04-29 14:45:00,37.14,37.15,37.07,37.07,39989.0,33.0902,33.0991,33.0278,33.0278,39989.0
2022-04-29 14:50:00,37.08,37.1,37.05,37.05,38645.0,33.0367,33.0546,33.01,33.01,38645.0
2022-04-29 14:55:00,37.05,37.16,37.04,37.13,43576.0,33.01,33.108,33.0011,33.0813,43576.0
2022-04-29 15:00:00,37.13,37.14,37.06,37.08,40587.0,33.0813,33.0902,33.0189,33.0367,40587.0
2022-04-29 15:05:00,37.07,37.08,36.99,37.01,60790.0,33.0278,33.0367,32.9566,32.9744,60790.0
2022-04-29 15:10:00,37.02,37.06,36.98,37.01,134468.0,32.9833,33.0189,32.9476,32.9744,134468.0
2022-04-29 15:15:00,37.0,37.12,37.0,37.1,67414.0,32.9655,33.0724,32.9655,33.0546,67414.0
2022-04-29 15:20:00,37.09,37.1,36.95,37.01,89909.0,33.0456,33.0546,32.9209,32.9744,89909.0
2022-04-29 15:25:00,37.01,37.02,36.91,36.91,131248.0,32.9744,32.9833,32.8853,32.8853,131248.0
2022-04-29 15:30:00,36.91,37.09,36.88,37.04,290368.0,32.8853,33.0456,32.8585,33.0011,290368.0
2022-04-29 15:35:00,37.04,37.04,36.88,36.94,377216.0,33.0011,33.0011,32.8585,32.912,377216.0
2022-04-29 15:40:00,36.93,36.99,36.87,36.88,127880.0,32.9031,32.9566,32.8496,32.8585,127880.0
2022-04-29 15:45:00,36.88,36.92,36.8,36.81,152620.0,32.8585,32.8942,32.7873,32.7962,152620.0
2022-04-29 15:50:00,36.81,36.82,36.6,36.66,318020.0,32.7962,32.8051,32.6091,32.6625,318020.0
2022-04-29 15:55:00,36.66,36.68,36.56,36.65,475685.0,32.6625,32.6804,32.5734,32.6536,475685.0
2022-05-02 09:30:00,36.62,37.03,36.6,36.71,177767.0,32.6269,32.9922,32.6091,32.7071,177767.0
2022-05-02 09:35:00,36.7,36.74,36.5,36.65,104644.0,32.6982,32.7338,32.52,32.6536,104644.0
2022-05-02 09:40:00,36.64,36.87,36.5,36.73,98913.0,32.6447,32.8496,32.52,32.7249,98913.0
2022-05-02 09:45:00,36.72,36.77,36.64,36.69,124887.0,32.716,32.7605,32.6447,32.6893,124887.0
2022-05-02 09:50:00,36.69,36.78,36.55,36.69,113273.0,32.6893,32.7695,32.5645,32.6893,113273.0
2022-05-02 09:55:00,36.69,36.8,36.64,36.66,69242.0,32.6893,32.7873,32.6447,32.6625,69242.0
2022-05-02 10:00:00,36.65,36.69,36.56,36.69,69524.0,32.6536,32.6893,32.5734,32.6893,69524.0
2022-05-02 10:05:00,36.68,36.69,36.36,36.39,76544.0,32.6804,32.6893,32.3952,32.422,76544.0
2022-05-02 10:10:00,36.37,36.41,36.24,36.27,140035.0,32.4042,32.4398,32.2883,32.3151,140035.0
2022-05-02 10:15:00,36.28,36.41,36.22,36.38,120710.0,32.324,32.4398,32.2705,32.4131,120710.0
2022-05-02 10:20:00,36.37,36.51,36.33,36.46,90027.0,32.4042,32.5289,32.3685,32.4843,90027.0
2022-05-02 10:25:00,36.47,36.64,36.46,36.59,139609.0,32.4933,32.6447,32.4843,32.6002,139609.0
2022-05-02 10:30:00,36.59,36.74,36.59,36.7,85010.0,32.6002,32.7338,32.6002,32.6982,85010.0
2022-05-02 10:35:00,36.7,36.71,36.53,36.64,231124.0,32.6982,32.7071,32.5467,32.6447,231124.0
2022-05-02 10:40:00,36.65,36.68,36.52,36.55,165277.0,32.6536,32.6804,32.5378,32.5645,165277.0
2022-05-02 10:45:00,36.55,36.64,36.51,36.6,86958.0,32.5645,32.6447,32.5289,32.6091,86958.0
2022-05-02 10:50:00,36.61,36.62,36.48,36.5,76565.0,32.618,32.6269,32.5022,32.52,76565.0
2022-05-02 10:55:00,36.48,36.54,36.39,36.46,106970.0,32.5022,32.5556,32.422,32.4843,106970.0
2022-05-02 11:00:00,36.47,36.48,36.16,36.16,117022.0,32.4933,32.5022,32.2171,32.2171,117022.0
2022-05-02 11:05:00,36.17,36.3,36.17,36.27,81807.0,32.226,32.3418,32.226,32.3151,81807.0
2022-05-02 11:10:00,36.27,36.4,36.2,36.4,83915.0,32.3151,32.4309,32.2527,32.4309,83915.0
2022-05-02 11:15:00,36.41,36.43,36.19,36.27,47628.0,32.4398,32.4576,32.2438,32.3151,47628.0
2022-05-02 11:20:00,36.26,36.31,36.19,36.2,66273.0,32.3062,32.3507,32.2438,32.2527,66273.0
2022-05-02 11:25:00,36.21,36.32,36.14,36.16,99671.0,32.2616,32.3596,32.1992,32.2171,99671.0
2022-05-02 11:30:00,36.16,36.26,36.12,36.18,72322.0,32.2171,32.3062,32.1814,32.2349,72322.0
2022-05-02 11:35:00,36.18,36.43,36.17,36.27,198325.0,32.2349,32.4576,32.226,32.3151,198325.0
2022-05-02 11:40:00,36.26,36.42,36.25,36.35,74293.0,32.3062,32.4487,32.2972,32.3863,74293.0
2022-05-02 11:45:00,36.36,36.47,36.35,36.44,75620.0,32.3952,32.4933,32.3863,32.4665,75620.0
2022-05-02 11:50:00,36.43,36.52,36.42,36.49,49162.0,32.4576,32.5378,32.4487,32.5111,49162.0
2022-05-02 11:55:00,36.48,36.58,36.46,36.54,59898.0,32.5022,32.5913,32.4843,32.5556,59898.0
2022-05-02 12:00:00,36.53,36.56,36.36,36.39,64430.0,32.5467,32.5734,32.3952,32.422,64430.0
2022-05-02 12:05:00,36.39,36.46,36.35,36.45,49007.0,32.422,32.4843,32.3863,32.4754,49007.0
2022-05-02 12:10:00,36.46,36.53,36.43,36.52,117659.0,32.4843,32.5467,32.4576,32.5378,117659.0
2022-05-02 12:15:00,36.51,36.61,36.45,36.61,56679.0,32.5289,32.618,32.4754,32.618,56679.0
2022-05-02 12:20:00,36.61,36.66,36.56,36.57,72436.0,32.618,32.6625,32.5734,32.5824,72436.0
2022-05-02 12:25:00,36.57,36.57,36.51,36.57,42278.0,32.5824,32.5824,32.5289,32.5824,42278.0
2022-05-02 12:30:00,36.57,36.6,36.52,36.6,57694.0,32.5824,32.6091,32.5378,32.6091,57694.0
2022-05-02 12:35:00,36.59,36.63,36.48,36.5,38734.0,32.6002,32.6358,32.5022,32.52,38734.0
2022-05-02 12:40:00,36.49,36.54,36.47,36.5,34593.0,32.5111,32.5556,32.4933,32.52,34593.0
2022-05-02 12:45:00,36.5,36.5,36.44,36.47,45283.0,32.52,32.52,32.4665,32.4933,45283.0
2022-05-02 12:50:00,36.46,36.51,36.4,36.41,150102.0,32.4843,32.5289,32.4309,32.4398,150102.0
2022-05-02 12:55:00,36.41,36.46,36.33,36.36,73580.0,32.4398,32.4843,32.3685,32.3952,73580.0
2022-05-02 13:00:00,36.37,36.4,36.3,36.33,111689.0,32.4042,32.4309,32.3418,32.3685,111689.0
2022-05-02 13:05:00,36.33,36.47,36.32,36.43,90106.0,32.3685,32.4933,32.3596,32.4576,90106.0
2022-05-02 13:10:00,36.42,36.5,36.4,36.5,36179.0,32.4487,32.52,32.4309,32.52,36179.0
2022-05-02 13:15:00,36.5,36.5,36.44,36.48,35019.0,32.52,32.52,32.4665,32.5022,35019.0
2022-05-02 13:20:00,36.47,36.47,36.37,36.37,52967.0,32.4933,32.4933,32.4042,32.4042,52967.0
2022-05-02 13:25:00,36.37,36.41,36.26,36.26,69579.0,32.4042,32.4398,32.3062,32.3062,69579.0
2022-05-02 13:30:00,36.26,36.32,36.23,36.32,49723.0,32.3062,32.3596,32.2794,32.3596,49723.0
2022-05-02 13:35:00,36.32,36.34,36.19,36.22,55139.0,32.3596,32.3774,32.2438,32.2705,55139.0
2022-05-02 13:40:00,36.23,36.31,36.2,36.21,39106.0,32.2794,32.3507,32.2527,32.2616,39106.0
2022-05-02 13:45:00,36.22,36.24,36.11,36.12,61310.0,32.2705,32.2883,32.1725,32.1814,61310.0
2022-05-02 13:50:00,36.12,36.19,36.12,36.16,53022.0,32.1814,32.2438,32.1814,32.2171,53022.0
2022-05-02 13:55:00,36.17,36.31,36.16,36.31,163414.0,32.226,32.3507,32.2171,32.3507,163414.0
2022-05-02 14:00:00,36.3,36.31,36.21,36.26,104232.0,32.3418,32.3507,32.2616,32.3062,104232.0
2022-05-02 14:05:00,36.27,36.29,36.15,36.16,65789.0,32.3151,32.3329,32.2081,32.2171,65789.0
2022-05-02 14:10:00,36.15,36.15,36.06,36.09,44563.0,32.2081,32.2081,32.128,32.1547,44563.0
2022-05-02 14:15:00,36.09,36.11,36.02,36.05,71699.0,32.1547,32.1725,32.0923,32.1191,71699.0
2022-05-02 14:20:00,36.05,36.09,36.03,36.08,75778.0,32.1191,32.1547,32.1012,32.1458,75778.0
2022-05-02 14:25:00,36.07,36.11,36.04,36.07,54700.0,32.1369,32.1725,32.1101,32.1369,54700.0
2022-05-02 14:30:00,36.07,36.14,36.04,36.11,59111.0,32.1369,32.1992,32.1101,32.1725,59111.0
2022-05-02 14:35:00,36.1,36.13,36.04,36.08,50027.0,32.1636,32.1903,32.1101,32.1458,50027.0
2022-05-02 14:40:00,36.08,36.11,36.01,36.06,53387.0,32.1458,32.1725,32.0834,32.128,53387.0
2022-05-02 14:45:00,36.06,36.19,36.06,36.15,77415.0,32.128,32.2438,32.128,32.2081,77415.0
2022-05-02 14:50:00,36.16,36.26,36.1,36.22,92790.0,32.2171,32.3062,32.1636,32.2705,92790.0
2022-05-02 14:55:00,36.22,36.24,36.12,36.14,50743.0,32.2705,32.2883,32.1814,32.1992,50743.0
2022-05-02 15:00:00,36.15,36.28,36.11,36.24,162376.0,32.2081,32.324,32.1725,32.2883,162376.0
2022-05-02 15:05:00,36.25,36.29,36.18,36.26,144922.0,32.2972,32.3329,32.2349,32.3062,144922.0
2022-05-02 15:10:00,36.26,36.5,36.26,36.45,157227.0,32.3062,32.52,32.3062,32.4754,157227.0
2022-05-02 15:15:00,36.45,36.59,36.44,36.57,167538.0,32.4754,32.6002,32.4665,32.5824,167538.0
2022-05-02 15:20:00,36.58,36.75,36.58,36.72,101086.0,32.5913,32.7427,32.5913,32.716,101086.0
2022-05-02 15:25:00,36.72,36.82,36.71,36.75,125384.0,32.716,32.8051,32.7071,32.7427,125384.0
2022-05-02 15:30:00,36.74,36.89,36.73,36.89,178923.0,32.7338,32.8675,32.7249,32.8675,178923.0
2022-05-02 15:35:00,36.89,36.93,36.8,36.84,112145.0,32.8675,32.9031,32.7873,32.8229,112145.0
2022-05-02 15:40:00,36.84,36.91,36.78,36.79,158688.0,32.8229,32.8853,32.7695,32.7784,158688.0
2022-05-02 15:45:00,36.79,36.96,36.78,36.95,244930.0,32.7784,32.9298,32.7695,32.9209,244930.0
2022-05-02 15:50:00,36.96,37.02,36.9,37.0,262914.0,32.9298,32.9833,32.8764,32.9655,262914.0
2022-05-02 15:55:00,36.98,37.07,36.97,37.06,351571.0,32.9476,33.0278,32.9387,33.0189,351571.0
2022-05-03 09:30:00,36.95,37.33,36.95,37.28,259886.0,32.9209,33.2595,32.9209,33.2149,259886.0
2022-05-03 09:35:00,37.28,37.28,36.88,36.96,124937.0,33.2149,33.2149,32.8585,32.9298,124937.0
2022-05-03 09:40:00,36.98,37.14,36.96,36.98,106713.0,32.9476,33.0902,32.9298,32.9476,106713.0
2022-05-03 09:45:00,36.96,37.12,36.89,37.05,55590.0,32.9298,33.0724,32.8675,33.01,55590.0
2022-05-03 09:50:00,37.07,37.14,36.99,37.11,77545.0,33.0278,33.0902,32.9566,33.0635,77545.0
2022-05-03 09:55:00,37.11,37.13,37.01,37.09,91473.0,33.0635,33.0813,32.9744,33.0456,91473.0
2022-05-03 10:00:00,37.09,37.24,37.09,37.22,102673.0,33.0456,33.1793,33.0456,33.1615,102673.0
2022-05-03 10:05:00,37.22,37.25,37.08,37.13,55530.0,33.1615,33.1882,33.0367,33.0813,55530.0
2022-05-03 10:10:00,37.12,37.17,37.03,37.09,69059.0,33.0724,33.1169,32.9922,33.0456,69059.0
2022-05-03 10:15:00,37.09,37.12,36.98,37.09,59961.0,33.0456,33.0724,32.9476,33.0456,59961.0
2022-05-03 10:20:00,37.09,37.13,37.02,37.09,71190.0,33.0456,33.0813,32.9833,33.0456,71190.0
2022-05-03 10:25:00,37.09,37.3,37.05,37.29,73606.0,33.0456,33.2328,33.01,33.2238,73606.0
2022-05-03 10:30:00,37.29,37.34,37.2,37.28,82520.0,33.2238,33.2684,33.1437,33.2149,82520.0
2022-05-03 10:35:00,37.28,37.3,37.21,37.24,42460.0,33.2149,33.2328,33.1526,33.1793,42460.0
2022-05-03 10:40:00,37.24,37.26,37.07,37.1,50499.0,33.1793,33.1971,33.0278,33.0546,50499.0
2022-05-03 10:45:00,37.09,37.13,37.03,37.06,54879.0,33.0456,33.0813,32.9922,33.0189,54879.0
2022-05-03 10:50:00,37.05,37.12,37.04,37.1,62281.0,33.01,33.0724,33.0011,33.0546,62281.0
2022-05-03 10:55:00,37.09,37.11,37.04,37.09,75926.0,33.0456,33.0635,33.0011,33.0456,75926.0
2022-05-03 11:00:00,37.1,37.34,37.07,37.34,94597.0,33.0546,33.2684,33.0278,33.2684,94597.0
2022-05-03 11:05:00,37.36,37.44,37.29,37.4,55948.0,33.2862,33.3575,33.2238,33.3218,55948.0
2022-05-03 11:10:00,37.39,37.46,37.3,37.46,58888.0,33.3129,33.3753,33.2328,33.3753,58888.0
2022-05-03 11:15:00,37.47,37.55,37.42,37.55,86921.0,33.3842,33.4555,33.3397,33.4555,86921.0
2022-05-03 11:20:00,37.54,37.69,37.54,37.68,54351.0,33.4466,33.5802,33.4466,33.5713,54351.0
2022-05-03 11:25:00,37.68,37.73,37.66,37.71,47854.0,33.5713,33.6159,33.5535,33.598,47854.0
2022-05-03 11:30:00,37.72,37.84,37.69,37.77,90843.0,33.607,33.7139,33.5802,33.6515,90843.0
2022-05-03 11:35:00,37.78,37.78,37.66,37.68,68721.0,33.6604,33.6604,33.5535,33.5713,68721.0
2022-05-03 11:40:00,37.68,37.78,37.68,37.73,54680.0,33.5713,33.6604,33.5713,33.6159,54680.0
2022-05-03 11:45:00,37.73,37.75,37.67,37.71,32645.0,33.6159,33.6337,33.5624,33.598,32645.0
2022-05-03 11:50:00,37.71,37.74,37.66,37.7,51224.0,33.598,33.6248,33.5535,33.5891,51224.0
2022-05-03 11:55:00,37.69,37.78,37.67,37.76,23594.0,33.5802,33.6604,33.5624,33.6426,23594.0
2022-05-03 12:00:00,37.76,37.84,37.71,37.82,35943.0,33.6426,33.7139,33.598,33.696,35943.0
2022-05-03 12:05:00,37.83,37.83,37.67,37.73,104979.0,33.705,33.705,33.5624,33.6159,104979.0
2022-05-03 12:10:00,37.73,37.87,37.71,37.86,64085.0,33.6159,33.7406,33.598,33.7317,64085.0
2022-05-03 12:15:00,37.86,37.95,37.82,37.95,83516.0,33.7317,33.8119,33.696,33.8119,83516.0
2022-05-03 12:20:00,37.95,37.95,37.86,37.94,72347.0,33.8119,33.8119,33.7317,33.803,72347.0
2022-05-03 12:25:00,37.94,37.96,37.85,37.85,98447.0,33.803,33.8208,33.7228,33.7228,98447.0
2022-05-03 12:30:00,37.86,37.93,37.8,37.89,55454.0,33.7317,33.7941,33.6782,33.7584,55454.0
2022-05-03 12:35:00,37.89,38.02,37.88,37.98,101994.0,33.7584,33.8742,33.7495,33.8386,101994.0
2022-05-03 12:40:00,37.97,38.03,37.95,37.96,62126.0,33.8297,33.8831,33.8119,33.8208,62126.0
2022-05-03 12:45:00,37.96,37.96,37.87,37.92,39244.0,33.8208,33.8208,33.7406,33.7851,39244.0
2022-05-03 12:50:00,37.91,37.95,37.88,37.9,26509.0,33.7762,33.8119,33.7495,33.7673,26509.0
2022-05-03 12:55:00,37.9,37.98,37.85,37.97,27643.0,33.7673,33.8386,33.7228,33.8297,27643.0
2022-05-03 13:00:00,37.98,38.05,37.97,37.98,44697.0,33.8386,33.901,33.8297,33.8386,44697.0
2022-05-03 13:05:00,37.98,38.05,37.96,38.04,36287.0,33.8386,33.901,33.8208,33.8921,36287.0
2022-05-03 13:10:00,38.04,38.14,38.01,38.13,37269.0,33.8921,33.9812,33.8653,33.9722,37269.0
2022-05-03 13:15:00,38.14,38.16,38.08,38.09,64425.0,33.9812,33.999,33.9277,33.9366,64425.0
2022-05-03 13:20:00,38.08,38.14,38.05,38.07,62128.0,33.9277,33.9812,33.901,33.9188,62128.0
2022-05-03 13:25:00,38.07,38.08,38.0,38.02,40288.0,33.9188,33.9277,33.8564,33.8742,40288.0
2022-05-03 13:30:00,38.02,38.05,37.99,38.04,51958.0,33.8742,33.901,33.8475,33.8921,51958.0
2022-05-03 13:35:00,38.03,38.1,38.03,38.09,43491.0,33.8831,33.9455,33.8831,33.9366,43491.0
2022-05-03 13:40:00,38.09,38.09,38.02,38.08,29105.0,33.9366,33.9366,33.8742,33.9277,29105.0
2022-05-03 13:45:00,38.09,38.1,38.02,38.05,34131.0,33.9366,33.9455,33.8742,33.901,34131.0
2022-05-03 13:50:00,38.04,38.04,37.92,37.94,54849.0,33.8921,33.8921,33.7851,33.803,54849.0
2022-05-03 13:55:00,37.93,37.96,37.86,37.94,42411.0,33.7941,33.8208,33.7317,33.803,42411.0
2022-05-03 14:00:00,37.94,37.95,37.86,37.91,51513.0,33.803,33.8119,33.7317,33.7762,51513.0
2022-05-03 14:05:00,37.9,37.97,37.87,37.92,67677.0,33.7673,33.8297,33.7406,33.7851,67677.0
2022-05-03 14:10:00,37.92,37.94,37.83,37.83,53610.0,33.7851,33.803,33.705,33.705,53610.0
2022-05-03 14:15:00,37.83,37.84,37.72,37.75,47262.0,33.705,33.7139,33.607,33.6337,47262.0
2022-05-03 14:20:00,37.74,37.79,37.7,37.78,35738.0,33.6248,33.6693,33.5891,33.6604,35738.0
2022-05-03 14:25:00,37.79,37.79,37.72,37.74,65295.0,33.6693,33.6693,33.607,33.6248,65295.0
2022-05-03 14:30:00,37.75,37.8,37.73,37.78,37014.0,33.6337,33.6782,33.6159,33.6604,37014.0
2022-05-03 14:35:00,37.77,37.85,37.72,37.74,37570.0,33.6515,33.7228,33.607,33.6248,37570.0
2022-05-03 14:40:00,37.73,37.8,37.58,37.77,72873.0,33.6159,33.6782,33.4822,33.6515,72873.0
2022-05-03 14:45:00,37.77,37.8,37.66,37.79,38688.0,33.6515,33.6782,33.5535,33.6693,38688.0
2022-05-03 14:50:00,37.79,37.85,37.77,37.84,40329.0,33.6693,33.7228,33.6515,33.7139,40329.0
2022-05-03 14:55:00,37.84,37.96,37.81,37.96,51519.0,33.7139,33.8208,33.6871,33.8208,51519.0
2022-05-03 15:00:00,37.97,37.98,37.92,37.95,60319.0,33.8297,33.8386,33.7851,33.8119,60319.0
2022-05-03 15:05:00,37.94,38.04,37.93,38.0,64174.0,33.803,33.8921,33.7941,33.8564,64174.0
2022-05-03 15:10:00,38.01,38.03,37.96,38.01,65450.0,33.8653,33.8831,33.8208,33.8653,65450.0
2022-05-03 15:15:00,38.01,38.02,37.93,37.95,64919.0,33.8653,33.8742,33.7941,33.8119,64919.0
2022-05-03 15:20:00,37.95,38.02,37.84,37.91,64699.0,33.8119,33.8742,33.7139,33.7762,64699.0
2022-05-03 15:25:00,37.92,37.99,37.87,37.93,88061.0,33.7851,33.8475,33.7406,33.7941,88061.0
2022-05-03 15:30:00,37.93,38.0,37.9,37.98,90958.0,33.7941,33.8564,33.7673,33.8386,90958.0
2022-05-03 15:35:00,37.98,38.0,37.83,37.85,110636.0,33.8386,33.8564,33.705,33.7228,110636.0
2022-05-03 15:40:00,37.84,37.85,37.78,37.84,148087.0,33.7139,33.7228,33.6604,33.7139,148087.0
2022-05-03 15:45:00,37.84,37.98,37.81,37.91,211069.0,33.7139,33.8386,33.6871,33.7762,211069.0
2022-05-03 15:50:00,37.9,37.98,37.82,37.91,226924.0,33.7673,33.8386,33.696,33.7762,226924.0
2022-05-03 15:55:00,37.91,38.0,37.9,37.92,403336.0,33.7762,33.8564,33.7673,33.7851,403336.0
2022-05-04 09:30:00,38.12,38.37,38.0,38.06,157568.0,33.9633,34.1861,33.8564,33.9099,157568.0
2022-05-04 09:35:00,38.05,38.26,38.05,38.16,82410.0,33.901,34.0881,33.901,33.999,82410.0
2022-05-04 09:40:00,38.13,38.32,38.11,38.32,126965.0,33.9722,34.1415,33.9544,34.1415,126965.0
2022-05-04 09:45:00,38.33,38.48,38.31,38.39,173100.0,34.1504,34.2841,34.1326,34.2039,173100.0
2022-05-04 09:50:00,38.38,38.52,38.32,38.33,140848.0,34.195,34.3197,34.1415,34.1504,140848.0
2022-05-04 09:55:00,38.32,38.34,38.14,38.15,79740.0,34.1415,34.1593,33.9812,33.9901,79740.0
2022-05-04 10:00:00,38.13,38.2,38.07,38.09,81446.0,33.9722,34.0346,33.9188,33.9366,81446.0
2022-05-04 10:05:00,38.09,38.11,37.98,38.03,48111.0,33.9366,33.9544,33.8386,33.8831,48111.0
2022-05-04 10:10:00,38.03,38.22,38.01,38.14,71395.0,33.8831,34.0524,33.8653,33.9812,71395.0
2022-05-04 10:15:00,38.14,38.23,38.06,38.19,65249.0,33.9812,34.0613,33.9099,34.0257,65249.0
2022-05-04 10:20:00,38.19,38.32,38.17,38.3,65194.0,34.0257,34.1415,34.0079,34.1237,65194.0
2022-05-04 10:25:00,38.3,38.39,38.29,38.34,74528.0,34.1237,34.2039,34.1148,34.1593,74528.0
2022-05-04 10:30:00,38.34,38.34,38.04,38.08,85994.0,34.1593,34.1593,33.8921,33.9277,85994.0
2022-05-04 10:35:00,38.09,38.15,38.08,38.15,28971.0,33.9366,33.9901,33.9277,33.9901,28971.0
2022-05-04 10:40:00,38.16,38.23,38.14,38.14,61741.0,33.999,34.0613,33.9812,33.9812,61741.0
2022-05-04 10:45:00,38.15,38.16,37.99,38.02,204368.0,33.9901,33.999,33.8475,33.8742,204368.0
2022-05-04 10:50:00,38.01,38.05,37.95,37.99,82516.0,33.8653,33.901,33.8119,33.8475,82516.0
2022-05-04 10:55:00,37.99,38.04,37.93,38.01,78636.0,33.8475,33.8921,33.7941,33.8653,78636.0
2022-05-04 11:00:00,38.0,38.07,37.96,38.03,56965.0,33.8564,33.9188,33.8208,33.8831,56965.0
2022-05-04 11:05:00,38.04,38.1,38.03,38.06,101985.0,33.8921,33.9455,33.8831,33.9099,101985.0
2022-05-04 11:10:00,38.06,38.06,37.98,38.0,42924.0,33.9099,33.9099,33.8386,33.8564,42924.0
2022-05-04 11:15:00,38.01,38.03,37.92,37.94,57750.0,33.8653,33.8831,33.7851,33.803,57750.0
2022-05-04 11:20:00,37.94,38.03,37.91,37.91,63656.0,33.803,33.8831,33.7762,33.7762,63656.0
2022-05-04 11:25:00,37.91,37.95,37.79,37.82,170364.0,33.7762,33.8119,33.6693,33.696,170364.0
2022-05-04 11:30:00,37.82,37.83,37.73,37.77,87068.0,33.696,33.705,33.6159,33.6515,87068.0
2022-05-04 11:35:00,37.76,37.79,37.73,37.77,34029.0,33.6426,33.6693,33.6159,33.6515,34029.0
2022-05-04 11:40:00,37.76,37.77,37.64,37.65,45729.0,33.6426,33.6515,33.5357,33.5446,45729.0
2022-05-04 11:45:00,37.64,37.78,37.64,37.77,26827.0,33.5357,33.6604,33.5357,33.6515,26827.0
2022-05-04 11:50:00,37.76,37.96,37.75,37.96,97034.0,33.6426,33.8208,33.6337,33.8208,97034.0
2022-05-04 11:55:00,37.97,37.97,37.91,37.95,57358.0,33.8297,33.8297,33.7762,33.8119,57358.0
2022-05-04 12:00:00,37.95,37.98,37.89,37.95,28887.0,33.8119,33.8386,33.7584,33.8119,28887.0
2022-05-04 12:05:00,37.95,38.02,37.94,38.01,20351.0,33.8119,33.8742,33.803,33.8653,20351.0
2022-05-04 12:10:00,38.0,38.07,37.98,38.05,34520.0,33.8564,33.9188,33.8386,33.901,34520.0
2022-05-04 12:15:00,38.06,38.15,38.06,38.13,50099.0,33.9099,33.9901,33.9099,33.9722,50099.0
2022-05-04 12:20:00,38.13,38.15,38.11,38.12,54626.0,33.9722,33.9901,33.9544,33.9633,54626.0
2022-05-04 12:25:00,38.13,38.18,38.13,38.16,40889.0,33.9722,34.0168,33.9722,33.999,40889.0
2022-05-04 12:30:00,38.16,38.25,38.13,38.23,76768.0,33.999,34.0792,33.9722,34.0613,76768.0
2022-05-04 12:35:00,38.23,38.28,38.21,38.25,54008.0,34.0613,34.1059,34.0435,34.0792,54008.0
2022-05-04 12:40:00,38.24,38.36,38.22,38.35,198419.0,34.0703,34.1772,34.0524,34.1683,198419.0
2022-05-04 12:45:00,38.35,38.36,38.28,38.29,53353.0,34.1683,34.1772,34.1059,34.1148,53353.0
2022-05-04 12:50:00,38.29,38.32,38.23,38.32,32226.0,34.1148,34.1415,34.0613,34.1415,32226.0
2022-05-04 12:55:00,38.32,38.35,38.28,38.31,35585.0,34.1415,34.1683,34.1059,34.1326,35585.0
2022-05-04 13:00:00,38.31,38.36,38.29,38.35,48702.0,34.1326,34.1772,34.1148,34.1683,48702.0
2022-05-04 13:05:00,38.34,38.34,38.23,38.23,52624.0,34.1593,34.1593,34.0613,34.0613,52624.0
2022-05-04 13:10:00,38.23,38.26,38.19,38.21,64363.0,34.0613,34.0881,34.0257,34.0435,64363.0
2022-05-04 13:15:00,38.22,38.25,38.19,38.23,72692.0,34.0524,34.0792,34.0257,34.0613,72692.0
2022-05-04 13:20:00,38.24,38.3,38.22,38.26,47918.0,34.0703,34.1237,34.0524,34.0881,47918.0
2022-05-04 13:25:00,38.26,38.26,38.21,38.22,34919.0,34.0881,34.0881,34.0435,34.0524,34919.0
2022-05-04 13:30:00,38.22,38.31,38.21,38.3,41573.0,34.0524,34.1326,34.0435,34.1237,41573.0
2022-05-04 13:35:00,38.3,38.33,38.26,38.3,43389.0,34.1237,34.1504,34.0881,34.1237,43389.0
2022-05-04 13:40:00,38.3,38.34,38.28,38.33,30994.0,34.1237,34.1593,34.1059,34.1504,30994.0
2022-05-04 13:45:00,38.33,38.33,38.27,38.27,25839.0,34.1504,34.1504,34.097,34.097,25839.0
2022-05-04 13:50:00,38.26,38.3,38.24,38.27,57683.0,34.0881,34.1237,34.0703,34.097,57683.0
2022-05-04 13:55:00,38.28,38.4,38.25,38.37,64439.0,34.1059,34.2128,34.0792,34.1861,64439.0
2022-05-04 14:00:00,38.36,38.56,38.27,38.46,176233.0,34.1772,34.3554,34.097,34.2663,176233.0
2022-05-04 14:05:00,38.47,38.54,38.21,38.29,88980.0,34.2752,34.3375,34.0435,34.1148,88980.0
2022-05-04 14:10:00,38.31,38.42,38.23,38.33,52757.0,34.1326,34.2306,34.0613,34.1504,52757.0
2022-05-04 14:15:00,38.34,38.36,38.19,38.24,43250.0,34.1593,34.1772,34.0257,34.0703,43250.0
2022-05-04 14:20:00,38.23,38.3,38.11,38.24,67460.0,34.0613,34.1237,33.9544,34.0703,67460.0
2022-05-04 14:25:00,38.24,38.53,38.24,38.49,72559.0,34.0703,34.3286,34.0703,34.293,72559.0
2022-05-04 14:30:00,38.5,38.53,37.99,38.04,153292.0,34.3019,34.3286,33.8475,33.8921,153292.0
2022-05-04 14:35:00,38.04,38.32,37.99,38.24,124325.0,33.8921,34.1415,33.8475,34.0703,124325.0
2022-05-04 14:40:00,38.23,38.61,38.2,38.55,177565.0,34.0613,34.3999,34.0346,34.3464,177565.0
2022-05-04 14:45:00,38.55,38.79,38.55,38.72,149953.0,34.3464,34.5603,34.3464,34.4979,149953.0
2022-05-04 14:50:00,38.73,38.88,38.68,38.88,115316.0,34.5068,34.6405,34.4623,34.6405,115316.0
2022-05-04 14:55:00,38.87,38.95,38.79,38.94,155566.0,34.6316,34.7028,34.5603,34.6939,155566.0
2022-05-04 15:00:00,38.94,39.03,38.9,38.96,119740.0,34.6939,34.7741,34.6583,34.7117,119740.0
2022-05-04 15:05:00,38.98,39.08,38.91,39.07,173628.0,34.7296,34.8187,34.6672,34.8097,173628.0
2022-05-04 15:10:00,39.08,39.24,39.08,39.24,139830.0,34.8187,34.9612,34.8187,34.9612,139830.0
2022-05-04 15:15:00,39.23,39.29,39.14,39.15,193115.0,34.9523,35.0058,34.8721,34.881,193115.0
2022-05-04 15:20:00,39.15,39.26,39.12,39.26,118707.0,34.881,34.979,34.8543,34.979,118707.0
2022-05-04 15:25:00,39.26,39.34,39.24,39.33,93520.0,34.979,35.0503,34.9612,35.0414,93520.0
2022-05-04 15:30:00,39.33,39.46,39.3,39.46,137103.0,35.0414,35.1572,35.0147,35.1572,137103.0
2022-05-04 15:35:00,39.45,39.5,39.36,39.46,127091.0,35.1483,35.1929,35.0681,35.1572,127091.0
2022-05-04 15:40:00,39.46,39.52,39.39,39.49,178768.0,35.1572,35.2107,35.0949,35.1839,178768.0
2022-05-04 15:45:00,39.48,39.52,39.35,39.48,189018.0,35.175,35.2107,35.0592,35.175,189018.0
2022-05-04 15:50:00,39.47,39.5,39.4,39.41,254527.0,35.1661,35.1929,35.1038,35.1127,254527.0
2022-05-04 15:55:00,39.4,39.46,39.34,39.4,637620.0,35.1038,35.1572,35.0503,35.1038,637620.0
2022-05-05 09:30:00,38.93,39.1,38.9,38.99,156395.0,34.685,34.8365,34.6583,34.7385,156395.0
2022-05-05 09:35:00,39.0,39.01,38.78,38.83,166594.0,34.7474,34.7563,34.5514,34.5959,166594.0
2022-05-05 09:40:00,38.81,39.06,38.81,38.9,93339.0,34.5781,34.8008,34.5781,34.6583,93339.0
2022-05-05 09:45:00,38.9,38.94,38.76,38.87,134042.0,34.6583,34.6939,34.5335,34.6316,134042.0
2022-05-05 09:50:00,38.84,38.92,38.76,38.83,94012.0,34.6048,34.6761,34.5335,34.5959,94012.0
2022-05-05 09:55:00,38.83,38.85,38.74,38.83,70071.0,34.5959,34.6137,34.5157,34.5959,70071.0
2022-05-05 10:00:00,38.84,38.88,38.77,38.81,57328.0,34.6048,34.6405,34.5425,34.5781,57328.0
2022-05-05 10:05:00,38.8,38.8,38.65,38.73,90708.0,34.5692,34.5692,34.4355,34.5068,90708.0
2022-05-05 10:10:00,38.72,38.8,38.62,38.8,98902.0,34.4979,34.5692,34.4088,34.5692,98902.0
2022-05-05 10:15:00,38.8,38.8,38.68,38.74,40449.0,34.5692,34.5692,34.4623,34.5157,40449.0
2022-05-05 10:20:00,38.74,38.74,38.51,38.53,54524.0,34.5157,34.5157,34.3108,34.3286,54524.0
2022-05-05 10:25:00,38.54,38.64,38.53,38.57,54409.0,34.3375,34.4266,34.3286,34.3643,54409.0
2022-05-05 10:30:00,38.56,38.57,38.44,38.47,40701.0,34.3554,34.3643,34.2484,34.2752,40701.0
2022-05-05 10:35:00,38.46,38.51,38.35,38.35,50386.0,34.2663,34.3108,34.1683,34.1683,50386.0
2022-05-05 10:40:00,38.34,38.43,38.23,38.41,77070.0,34.1593,34.2395,34.0613,34.2217,77070.0
2022-05-05 10:45:00,38.4,38.47,38.23,38.26,94214.0,34.2128,34.2752,34.0613,34.0881,94214.0
2022-05-05 10:50:00,38.25,38.31,38.2,38.26,94743.0,34.0792,34.1326,34.0346,34.0881,94743.0
2022-05-05 10:55:00,38.26,38.37,38.26,38.36,47660.0,34.0881,34.1861,34.0881,34.1772,47660.0
2022-05-05 11:00:00,38.37,38.43,38.27,38.28,33503.0,34.1861,34.2395,34.097,34.1059,33503.0
2022-05-05 11:05:00,38.28,38.33,38.16,38.23,76330.0,34.1059,34.1504,33.999,34.0613,76330.0
2022-05-05 11:10:00,38.23,38.25,38.13,38.22,103688.0,34.0613,34.0792,33.9722,34.0524,103688.0
2022-05-05 11:15:00,38.22,38.32,38.18,38.27,71616.0,34.0524,34.1415,34.0168,34.097,71616.0
2022-05-05 11:20:00,38.27,38.27,38.21,38.21,46189.0,34.097,34.097,34.0435,34.0435,46189.0
2022-05-05 11:25:00,38.21,38.25,38.17,38.24,44423.0,34.0435,34.0792,34.0079,34.0703,44423.0
2022-05-05 11:30:00,38.24,38.35,38.15,38.29,158224.0,34.0703,34.1683,33.9901,34.1148,158224.0
2022-05-05 11:35:00,38.28,38.45,38.26,38.44,67214.0,34.1059,34.2574,34.0881,34.2484,67214.0
2022-05-05 11:40:00,38.43,38.45,38.29,38.3,53876.0,34.2395,34.2574,34.1148,34.1237,53876.0
2022-05-05 11:45:00,38.29,38.29,38.15,38.19,52598.0,34.1148,34.1148,33.9901,34.0257,52598.0
2022-05-05 11:50:00,38.2,38.2,37.91,37.92,81952.0,34.0346,34.0346,33.7762,33.7851,81952.0
2022-05-05 11:55:00,37.92,38.0,37.89,37.94,71096.0,33.7851,33.8564,33.7584,33.803,71096.0
2022-05-05 12:00:00,37.94,37.94,37.77,37.84,62311.0,33.803,33.803,33.6515,33.7139,62311.0
2022-05-05 12:05:00,37.84,38.03,37.84,38.02,118389.0,33.7139,33.8831,33.7139,33.8742,118389.0
2022-05-05 12:10:00,38.02,38.07,37.95,37.96,77661.0,33.8742,33.9188,33.8119,33.8208,77661.0
2022-05-05 12:15:00,37.95,38.06,37.86,38.05,124576.0,33.8119,33.9099,33.7317,33.901,124576.0
2022-05-05 12:20:00,38.05,38.08,37.91,37.94,74228.0,33.901,33.9277,33.7762,33.803,74228.0
2022-05-05 12:25:00,37.96,38.08,37.96,38.0,51036.0,33.8208,33.9277,33.8208,33.8564,51036.0
2022-05-05 12:30:00,37.99,38.06,37.97,37.99,34334.0,33.8475,33.9099,33.8297,33.8475,34334.0
2022-05-05 12:35:00,37.99,37.99,37.88,37.92,47109.0,33.8475,33.8475,33.7495,33.7851,47109.0
2022-05-05 12:40:00,37.91,37.91,37.8,37.87,42383.0,33.7762,33.7762,33.6782,33.7406,42383.0
2022-05-05 12:45:00,37.87,37.89,37.74,37.79,45832.0,33.7406,33.7584,33.6248,33.6693,45832.0
2022-05-05 12:50:00,37.79,37.89,37.79,37.88,60909.0,33.6693,33.7584,33.6693,33.7495,60909.0
2022-05-05 12:55:00,37.89,37.94,37.87,37.94,33908.0,33.7584,33.803,33.7406,33.803,33908.0
2022-05-05 13:00:00,37.95,38.1,37.94,38.05,93928.0,33.8119,33.9455,33.803,33.901,93928.0
2022-05-05 13:05:00,38.06,38.16,38.05,38.14,34699.0,33.9099,33.999,33.901,33.9812,34699.0
2022-05-05 13:10:00,38.14,38.15,38.05,38.06,44710.0,33.9812,33.9901,33.901,33.9099,44710.0
2022-05-05 13:15:00,38.07,38.11,37.96,38.05,49912.0,33.9188,33.9544,33.8208,33.901,49912.0
2022-05-05 13:20:00,38.05,38.07,37.98,38.07,27033.0,33.901,33.9188,33.8386,33.9188,27033.0
2022-05-05 13:25:00,38.07,38.09,38.0,38.08,33227.0,33.9188,33.9366,33.8564,33.9277,33227.0
2022-05-05 13:30:00,38.07,38.07,37.95,37.99,42847.0,33.9188,33.9188,33.8119,33.8475,42847.0
2022-05-05 13:35:00,38.0,38.15,37.99,38.05,47367.0,33.8564,33.9901,33.8475,33.901,47367.0
2022-05-05 13:40:00,38.04,38.16,38.02,38.06,41639.0,33.8921,33.999,33.8742,33.9099,41639.0
2022-05-05 13:45:00,38.07,38.12,38.0,38.0,35263.0,33.9188,33.9633,33.8564,33.8564,35263.0
2022-05-05 13:50:00,37.98,37.98,37.87,37.93,58605.0,33.8386,33.8386,33.7406,33.7941,58605.0
2022-05-05 13:55:00,37.94,37.94,37.85,37.92,48430.0,33.803,33.803,33.7228,33.7851,48430.0
2022-05-05 14:00:00,37.92,37.94,37.87,37.91,49582.0,33.7851,33.803,33.7406,33.7762,49582.0
2022-05-05 14:05:00,37.92,37.98,37.89,37.95,38647.0,33.7851,33.8386,33.7584,33.8119,38647.0
2022-05-05 14:10:00,37.96,37.99,37.88,37.96,63883.0,33.8208,33.8475,33.7495,33.8208,63883.0
2022-05-05 14:15:00,37.95,38.1,37.94,38.09,44374.0,33.8119,33.9455,33.803,33.9366,44374.0
2022-05-05 14:20:00,38.1,38.12,37.93,37.94,60453.0,33.9455,33.9633,33.7941,33.803,60453.0
2022-05-05 14:25:00,37.93,37.97,37.83,37.83,62979.0,33.7941,33.8297,33.705,33.705,62979.0
2022-05-05 14:30:00,37.84,37.88,37.78,37.8,53127.0,33.7139,33.7495,33.6604,33.6782,53127.0
2022-05-05 14:35:00,37.81,37.85,37.78,37.84,38367.0,33.6871,33.7228,33.6604,33.7139,38367.0
2022-05-05 14:40:00,37.84,37.87,37.79,37.84,34666.0,33.7139,33.7406,33.6693,33.7139,34666.0
2022-05-05 14:45:00,37.85,37.94,37.84,37.91,38376.0,33.7228,33.803,33.7139,33.7762,38376.0
2022-05-05 14:50:00,37.91,38.05,37.9,37.95,54369.0,33.7762,33.901,33.7673,33.8119,54369.0
2022-05-05 14:55:00,37.95,37.95,37.9,37.93,37455.0,33.8119,33.8119,33.7673,33.7941,37455.0
2022-05-05 15:00:00,37.93,37.96,37.79,37.8,108732.0,33.7941,33.8208,33.6693,33.6782,108732.0
2022-05-05 15:05:00,37.8,37.81,37.71,37.76,65876.0,33.6782,33.6871,33.598,33.6426,65876.0
2022-05-05 15:10:00,37.76,37.78,37.63,37.64,56876.0,33.6426,33.6604,33.5268,33.5357,56876.0
2022-05-05 15:15:00,37.64,37.69,37.61,37.64,60036.0,33.5357,33.5802,33.5089,33.5357,60036.0
2022-05-05 15:20:00,37.64,37.72,37.57,37.65,184974.0,33.5357,33.607,33.4733,33.5446,184974.0
2022-05-05 15:25:00,37.66,37.73,37.53,37.57,106086.0,33.5535,33.6159,33.4377,33.4733,106086.0
2022-05-05 15:30:00,37.57,37.68,37.5,37.62,128811.0,33.4733,33.5713,33.4109,33.5179,128811.0
2022-05-05 15:35:00,37.63,37.71,37.55,37.71,139635.0,33.5268,33.598,33.4555,33.598,139635.0
2022-05-05 15:40:00,37.71,37.76,37.67,37.7,150363.0,33.598,33.6426,33.5624,33.5891,150363.0
2022-05-05 15:45:00,37.7,37.75,37.54,37.55,219755.0,33.5891,33.6337,33.4466,33.4555,219755.0
2022-05-05 15:50:00,37.55,37.97,37.55,37.79,383650.0,33.4555,33.8297,33.4555,33.6693,383650.0
2022-05-05 15:55:00,37.79,38.0,37.78,37.97,437971.0,33.6693,33.8564,33.6604,33.8297,437971.0
2022-05-06 09:30:00,37.35,37.46,36.8,36.85,396744.0,33.2773,33.3753,32.7873,32.8318,396744.0
2022-05-06 09:35:00,36.92,36.98,36.7,36.72,220511.0,32.8942,32.9476,32.6982,32.716,220511.0
2022-05-06 09:40:00,36.71,36.81,36.41,36.54,430214.0,32.7071,32.7962,32.4398,32.5556,430214.0
2022-05-06 09:45:00,36.53,36.61,36.41,36.58,134689.0,32.5467,32.618,32.4398,32.5913,134689.0
2022-05-06 09:50:00,36.57,36.59,36.32,36.4,179105.0,32.5824,32.6002,32.3596,32.4309,179105.0
2022-05-06 09:55:00,36.41,36.53,36.38,36.5,146229.0,32.4398,32.5467,32.4131,32.52,146229.0
2022-05-06 10:00:00,36.51,36.59,36.41,36.54,122784.0,32.5289,32.6002,32.4398,32.5556,122784.0
2022-05-06 10:05:00,36.55,36.76,36.54,36.67,113551.0,32.5645,32.7516,32.5556,32.6714,113551.0
2022-05-06 10:10:00,36.67,36.95,36.63,36.9,120035.0,32.6714,32.9209,32.6358,32.8764,120035.0
2022-05-06 10:15:00,36.91,37.23,36.9,37.03,165395.0,32.8853,33.1704,32.8764,32.9922,165395.0
2022-05-06 10:20:00,37.03,37.1,36.92,37.07,101795.0,32.9922,33.0546,32.8942,33.0278,101795.0
2022-05-06 10:25:00,37.08,37.18,37.01,37.01,83463.0,33.0367,33.1258,32.9744,32.9744,83463.0
2022-05-06 10:30:00,37.01,37.11,36.89,36.94,75350.0,32.9744,33.0635,32.8675,32.912,75350.0
2022-05-06 10:35:00,36.93,37.02,36.82,36.9,99934.0,32.9031,32.9833,32.8051,32.8764,99934.0
2022-05-06 10:40:00,36.91,37.0,36.85,36.89,62947.0,32.8853,32.9655,32.8318,32.8675,62947.0
2022-05-06 10:45:00,36.88,37.2,36.86,37.16,92183.0,32.8585,33.1437,32.8407,33.108,92183.0
2022-05-06 10:50:00,37.17,37.19,37.04,37.15,67990.0,33.1169,33.1347,33.0011,33.0991,67990.0
2022-05-06 10:55:00,37.15,37.28,37.09,37.23,59614.0,33.0991,33.2149,33.0456,33.1704,59614.0
2022-05-06 11:00:00,37.22,37.28,37.16,37.19,61974.0,33.1615,33.2149,33.108,33.1347,61974.0
2022-05-06 11:05:00,37.2,37.32,37.16,37.29,57612.0,33.1437,33.2506,33.108,33.2238,57612.0
2022-05-06 11:10:00,37.29,37.4,37.18,37.4,65903.0,33.2238,33.3218,33.1258,33.3218,65903.0
2022-05-06 11:15:00,37.4,37.46,37.35,37.4,45342.0,33.3218,33.3753,33.2773,33.3218,45342.0
2022-05-06 11:20:00,37.42,37.56,37.4,37.54,62657.0,33.3397,33.4644,33.3218,33.4466,62657.0
2022-05-06 11:25:00,37.53,37.56,37.45,37.54,51212.0,33.4377,33.4644,33.3664,33.4466,51212.0
2022-05-06 11:30:00,37.55,37.56,37.3,37.32,44448.0,33.4555,33.4644,33.2328,33.2506,44448.0
2022-05-06 11:35:00,37.33,37.33,37.11,37.12,32628.0,33.2595,33.2595,33.0635,33.0724,32628.0
2022-05-06 11:40:00,37.12,37.19,37.1,37.17,45686.0,33.0724,33.1347,33.0546,33.1169,45686.0
2022-05-06 11:45:00,37.17,37.2,37.12,37.18,34281.0,33.1169,33.1437,33.0724,33.1258,34281.0
2022-05-06 11:50:00,37.18,37.27,37.07,37.08,61974.0,33.1258,33.206,33.0278,33.0367,61974.0
2022-05-06 11:55:00,37.09,37.15,36.97,37.01,45399.0,33.0456,33.0991,32.9387,32.9744,45399.0
2022-05-06 12:00:00,37.01,37.22,36.97,37.21,53812.0,32.9744,33.1615,32.9387,33.1526,53812.0
2022-05-06 12:05:00,37.22,37.33,37.17,37.21,40870.0,33.1615,33.2595,33.1169,33.1526,40870.0
2022-05-06 12:10:00,37.2,37.23,37.08,37.15,134946.0,33.1437,33.1704,33.0367,33.0991,134946.0
2022-05-06 12:15:00,37.13,37.21,37.1,37.13,141769.0,33.0813,33.1526,33.0546,33.0813,141769.0
2022-05-06 12:20:00,37.13,37.43,37.13,37.39,96416.0,33.0813,33.3486,33.0813,33.3129,96416.0
2022-05-06 12:25:00,37.4,37.49,37.39,37.45,32361.0,33.3218,33.402,33.3129,33.3664,32361.0
2022-05-06 12:30:00,37.45,37.47,37.35,37.45,52576.0,33.3664,33.3842,33.2773,33.3664,52576.0
2022-05-06 12:35:00,37.46,37.49,37.32,37.41,57084.0,33.3753,33.402,33.2506,33.3308,57084.0
2022-05-06 12:40:00,37.43,37.57,37.37,37.56,78274.0,33.3486,33.4733,33.2951,33.4644,78274.0
2022-05-06 12:45:00,37.55,37.58,37.46,37.46,44724.0,33.4555,33.4822,33.3753,33.3753,44724.0
2022-05-06 12:50:00,37.47,37.53,37.33,37.48,44719.0,33.3842,33.4377,33.2595,33.3931,44719.0
2022-05-06 12:55:00,37.47,37.61,37.46,37.59,64874.0,33.3842,33.5089,33.3753,33.4911,64874.0
2022-05-06 13:00:00,37.59,37.65,37.55,37.64,63464.0,33.4911,33.5446,33.4555,33.5357,63464.0
2022-05-06 13:05:00,37.63,37.64,37.51,37.59,113314.0,33.5268,33.5357,33.4199,33.4911,113314.0
2022-05-06 13:10:00,37.59,37.62,37.45,37.46,29557.0,33.4911,33.5179,33.3664,33.3753,29557.0
2022-05-06 13:15:00,37.47,37.51,37.34,37.36,48893.0,33.3842,33.4199,33.2684,33.2862,48893.0
2022-05-06 13:20:00,37.35,37.47,37.32,37.45,51426.0,33.2773,33.3842,33.2506,33.3664,51426.0
2022-05-06 13:25:00,37.45,37.55,37.44,37.49,65380.0,33.3664,33.4555,33.3575,33.402,65380.0
2022-05-06 13:30:00,37.48,37.61,37.47,37.6,120322.0,33.3931,33.5089,33.3842,33.5,120322.0
2022-05-06 13:35:00,37.6,37.63,37.36,37.39,36030.0,33.5,33.5268,33.2862,33.3129,36030.0
2022-05-06 13:40:00,37.4,37.5,37.38,37.5,79956.0,33.3218,33.4109,33.304,33.4109,79956.0
2022-05-06 13:45:00,37.49,37.53,37.44,37.5,48378.0,33.402,33.4377,33.3575,33.4109,48378.0
2022-05-06 13:50:00,37.5,37.54,37.31,37.34,39472.0,33.4109,33.4466,33.2417,33.2684,39472.0
2022-05-06 13:55:00,37.33,37.39,37.3,37.38,45521.0,33.2595,33.3129,33.2328,33.304,45521.0
2022-05-06 14:00:00,37.38,37.43,37.34,37.34,84280.0,33.304,33.3486,33.2684,33.2684,84280.0
2022-05-06 14:05:00,37.33,37.34,37.24,37.24,73092.0,33.2595,33.2684,33.1793,33.1793,73092.0
2022-05-06 14:10:00,37.23,37.32,37.23,37.28,69081.0,33.1704,33.2506,33.1704,33.2149,69081.0
2022-05-06 14:15:00,37.29,37.38,37.27,37.28,47514.0,33.2238,33.304,33.206,33.2149,47514.0
2022-05-06 14:20:00,37.27,37.28,37.17,37.2,41569.0,33.206,33.2149,33.1169,33.1437,41569.0
2022-05-06 14:25:00,37.2,37.2,37.08,37.08,34058.0,33.1437,33.1437,33.0367,33.0367,34058.0
2022-05-06 14:30:00,37.08,37.12,36.98,37.02,46099.0,33.0367,33.0724,32.9476,32.9833,46099.0
2022-05-06 14:35:00,37.04,37.08,36.99,37.02,31162.0,33.0011,33.0367,32.9566,32.9833,31162.0
2022-05-06 14:40:00,37.02,37.09,36.99,37.01,44304.0,32.9833,33.0456,32.9566,32.9744,44304.0
2022-05-06 14:45:00,37.0,37.12,36.97,37.11,44944.0,32.9655,33.0724,32.9387,33.0635,44944.0
2022-05-06 14:50:00,37.1,37.22,37.1,37.16,69983.0,33.0546,33.1615,33.0546,33.108,69983.0
2022-05-06 14:55:00,37.17,37.2,37.02,37.03,46592.0,33.1169,33.1437,32.9833,32.9922,46592.0
2022-05-06 15:00:00,37.02,37.14,36.96,37.14,138600.0,32.9833,33.0902,32.9298,33.0902,138600.0
2022-05-06 15:05:00,37.14,37.16,36.98,37.02,74043.0,33.0902,33.108,32.9476,32.9833,74043.0
2022-05-06 15:10:00,37.03,37.11,37.02,37.03,95474.0,32.9922,33.0635,32.9833,32.9922,95474.0
2022-05-06 15:15:00,37.03,37.09,36.99,37.07,88142.0,32.9922,33.0456,32.9566,33.0278,88142.0
2022-05-06 15:20:00,37.07,37.07,36.93,36.94,55216.0,33.0278,33.0278,32.9031,32.912,55216.0
2022-05-06 15:25:00,36.94,37.07,36.91,37.0,87245.0,32.912,33.0278,32.8853,32.9655,87245.0
2022-05-06 15:30:00,36.99,37.11,36.99,37.08,108797.0,32.9566,33.0635,32.9566,33.0367,108797.0
2022-05-06 15:35:00,37.08,37.29,37.05,37.28,176510.0,33.0367,33.2238,33.01,33.2149,176510.0
2022-05-06 15:40:00,37.27,37.29,37.19,37.2,144828.0,33.206,33.2238,33.1347,33.1437,144828.0
2022-05-06 15:45:00,37.21,37.32,37.14,37.25,177458.0,33.1526,33.2506,33.0902,33.1882,177458.0
2022-05-06 15:50:00,37.23,37.35,37.15,37.16,221620.0,33.1704,33.2773,33.0991,33.108,221620.0
2022-05-06 15:55:00,37.16,37.17,37.06,37.1,546074.0,33.108,33.1169,33.0189,33.0546,546074.0
2022-05-09 09:30:00,36.16,36.51,36.13,36.26,272567.0,32.2171,32.5289,32.1903,32.3062,272567.0
2022-05-09 09:35:00,36.27,36.48,36.22,36.42,132850.0,32.3151,32.5022,32.2705,32.4487,132850.0
2022-05-09 09:40:00,36.42,36.72,36.27,36.7,167749.0,32.4487,32.716,32.3151,32.6982,167749.0
2022-05-09 09:45:00,36.7,36.78,36.55,36.78,152389.0,32.6982,32.7695,32.5645,32.7695,152389.0
2022-05-09 09:50:00,36.78,36.9,36.71,36.86,122230.0,32.7695,32.8764,32.7071,32.8407,122230.0
2022-05-09 09:55:00,36.85,36.91,36.78,36.9,130791.0,32.8318,32.8853,32.7695,32.8764,130791.0
2022-05-09 10:00:00,36.9,37.01,36.81,36.93,162648.0,32.8764,32.9744,32.7962,32.9031,162648.0
2022-05-09 10:05:00,36.94,36.97,36.8,36.82,76875.0,32.912,32.9387,32.7873,32.8051,76875.0
2022-05-09 10:10:00,36.82,37.06,36.82,37.03,74531.0,32.8051,33.0189,32.8051,32.9922,74531.0
2022-05-09 10:15:00,37.03,37.21,37.01,37.15,145378.0,32.9922,33.1526,32.9744,33.0991,145378.0
2022-05-09 10:20:00,37.12,37.12,36.96,37.07,62670.0,33.0724,33.0724,32.9298,33.0278,62670.0
2022-05-09 10:25:00,37.06,37.1,36.86,36.9,83908.0,33.0189,33.0546,32.8407,32.8764,83908.0
2022-05-09 10:30:00,36.9,36.91,36.79,36.86,81972.0,32.8764,32.8853,32.7784,32.8407,81972.0
2022-05-09 10:35:00,36.86,36.93,36.75,36.75,65953.0,32.8407,32.9031,32.7427,32.7427,65953.0
2022-05-09 10:40:00,36.76,36.95,36.75,36.95,59564.0,32.7516,32.9209,32.7427,32.9209,59564.0
2022-05-09 10:45:00,36.97,37.02,36.92,36.94,57440.0,32.9387,32.9833,32.8942,32.912,57440.0
2022-05-09 10:50:00,36.93,36.97,36.74,36.75,42727.0,32.9031,32.9387,32.7338,32.7427,42727.0
2022-05-09 10:55:00,36.74,36.81,36.66,36.67,81750.0,32.7338,32.7962,32.6625,32.6714,81750.0
2022-05-09 11:00:00,36.66,36.8,36.63,36.76,119748.0,32.6625,32.7873,32.6358,32.7516,119748.0
2022-05-09 11:05:00,36.75,36.75,36.65,36.7,45175.0,32.7427,32.7427,32.6536,32.6982,45175.0
2022-05-09 11:10:00,36.69,36.75,36.58,36.61,46132.0,32.6893,32.7427,32.5913,32.618,46132.0
2022-05-09 11:15:00,36.61,36.72,36.6,36.64,68615.0,32.618,32.716,32.6091,32.6447,68615.0
2022-05-09 11:20:00,36.64,36.68,36.56,36.64,69528.0,32.6447,32.6804,32.5734,32.6447,69528.0
2022-05-09 11:25:00,36.65,36.66,36.47,36.56,245018.0,32.6536,32.6625,32.4933,32.5734,245018.0
2022-05-09 11:30:00,36.56,36.63,36.49,36.59,75406.0,32.5734,32.6358,32.5111,32.6002,75406.0
2022-05-09 11:35:00,36.59,36.8,36.58,36.77,113043.0,32.6002,32.7873,32.5913,32.7605,113043.0
2022-05-09 11:40:00,36.78,36.8,36.7,36.75,42661.0,32.7695,32.7873,32.6982,32.7427,42661.0
2022-05-09 11:45:00,36.74,36.79,36.69,36.73,64036.0,32.7338,32.7784,32.6893,32.7249,64036.0
2022-05-09 11:50:00,36.74,36.83,36.73,36.81,40767.0,32.7338,32.814,32.7249,32.7962,40767.0
2022-05-09 11:55:00,36.8,36.81,36.71,36.74,138688.0,32.7873,32.7962,32.7071,32.7338,138688.0
2022-05-09 12:00:00,36.73,36.75,36.67,36.74,293375.0,32.7249,32.7427,32.6714,32.7338,293375.0
2022-05-09 12:05:00,36.74,36.97,36.72,36.81,75507.0,32.7338,32.9387,32.716,32.7962,75507.0
2022-05-09 12:10:00,36.81,36.97,36.81,36.93,52777.0,32.7962,32.9387,32.7962,32.9031,52777.0
2022-05-09 12:15:00,36.92,37.03,36.92,36.96,77429.0,32.8942,32.9922,32.8942,32.9298,77429.0
2022-05-09 12:20:00,36.97,37.02,36.94,36.98,75471.0,32.9387,32.9833,32.912,32.9476,75471.0
2022-05-09 12:25:00,36.98,37.02,36.9,36.96,51344.0,32.9476,32.9833,32.8764,32.9298,51344.0
2022-05-09 12:30:00,36.95,37.05,36.88,37.0,70068.0,32.9209,33.01,32.8585,32.9655,70068.0
2022-05-09 12:35:00,37.0,37.0,36.89,36.92,99063.0,32.9655,32.9655,32.8675,32.8942,99063.0
2022-05-09 12:40:00,36.91,36.94,36.84,36.85,59736.0,32.8853,32.912,32.8229,32.8318,59736.0
2022-05-09 12:45:00,36.84,36.84,36.77,36.8,30137.0,32.8229,32.8229,32.7605,32.7873,30137.0
2022-05-09 12:50:00,36.8,36.81,36.71,36.72,32581.0,32.7873,32.7962,32.7071,32.716,32581.0
2022-05-09 12:55:00,36.72,36.79,36.7,36.71,44310.0,32.716,32.7784,32.6982,32.7071,44310.0
2022-05-09 13:00:00,36.71,36.74,36.67,36.68,34900.0,32.7071,32.7338,32.6714,32.6804,34900.0
2022-05-09 13:05:00,36.67,36.76,36.63,36.74,63268.0,32.6714,32.7516,32.6358,32.7338,63268.0
2022-05-09 13:10:00,36.73,36.73,36.67,36.7,53131.0,32.7249,32.7249,32.6714,32.6982,53131.0
2022-05-09 13:15:00,36.7,36.78,36.7,36.76,55794.0,32.6982,32.7695,32.6982,32.7516,55794.0
2022-05-09 13:20:00,36.76,36.76,36.69,36.7,57258.0,32.7516,32.7516,32.6893,32.6982,57258.0
2022-05-09 13:25:00,36.7,36.82,36.69,36.8,71211.0,32.6982,32.8051,32.6893,32.7873,71211.0
2022-05-09 13:30:00,36.8,36.86,36.74,36.75,58120.0,32.7873,32.8407,32.7338,32.7427,58120.0
2022-05-09 13:35:00,36.75,36.76,36.68,36.72,32451.0,32.7427,32.7516,32.6804,32.716,32451.0
2022-05-09 13:40:00,36.72,36.86,36.71,36.84,40707.0,32.716,32.8407,32.7071,32.8229,40707.0
2022-05-09 13:45:00,36.85,36.89,36.75,36.77,35343.0,32.8318,32.8675,32.7427,32.7605,35343.0
2022-05-09 13:50:00,36.76,36.77,36.62,36.67,35619.0,32.7516,32.7605,32.6269,32.6714,35619.0
2022-05-09 13:55:00,36.67,36.79,36.64,36.77,50280.0,32.6714,32.7784,32.6447,32.7605,50280.0
2022-05-09 14:00:00,36.77,36.83,36.77,36.79,46841.0,32.7605,32.814,32.7605,32.7784,46841.0
2022-05-09 14:05:00,36.79,36.83,36.72,36.75,46922.0,32.7784,32.814,32.716,32.7427,46922.0
2022-05-09 14:10:00,36.75,36.83,36.71,36.78,61897.0,32.7427,32.814,32.7071,32.7695,61897.0
2022-05-09 14:15:00,36.78,36.9,36.77,36.87,90020.0,32.7695,32.8764,32.7605,32.8496,90020.0
2022-05-09 14:20:00,36.88,36.88,36.75,36.77,60065.0,32.8585,32.8585,32.7427,32.7605,60065.0
2022-05-09 14:25:00,36.77,36.79,36.7,36.79,78930.0,32.7605,32.7784,32.6982,32.7784,78930.0
2022-05-09 14:30:00,36.8,36.85,36.71,36.79,96945.0,32.7873,32.8318,32.7071,32.7784,96945.0
2022-05-09 14:35:00,36.8,36.93,36.79,36.89,75959.0,32.7873,32.9031,32.7784,32.8675,75959.0
2022-05-09 14:40:00,36.89,36.89,36.81,36.86,54102.0,32.8675,32.8675,32.7962,32.8407,54102.0
2022-05-09 14:45:00,36.86,37.0,36.86,36.94,86786.0,32.8407,32.9655,32.8407,32.912,86786.0
2022-05-09 14:50:00,36.93,37.02,36.84,36.99,102513.0,32.9031,32.9833,32.8229,32.9566,102513.0
2022-05-09 14:55:00,36.98,37.08,36.98,37.04,93133.0,32.9476,33.0367,32.9476,33.0011,93133.0
2022-05-09 15:00:00,37.04,37.16,37.0,37.07,126442.0,33.0011,33.108,32.9655,33.0278,126442.0
2022-05-09 15:05:00,37.06,37.18,36.98,37.04,114874.0,33.0189,33.1258,32.9476,33.0011,114874.0
2022-05-09 15:10:00,37.04,37.2,37.03,37.19,105122.0,33.0011,33.1437,32.9922,33.1347,105122.0
2022-05-09 15:15:00,37.18,37.22,37.07,37.12,119903.0,33.1258,33.1615,33.0278,33.0724,119903.0
2022-05-09 15:20:00,37.12,37.12,36.94,36.96,104311.0,33.0724,33.0724,32.912,32.9298,104311.0
2022-05-09 15:25:00,36.96,36.99,36.91,36.98,98649.0,32.9298,32.9566,32.8853,32.9476,98649.0
2022-05-09 15:30:00,36.98,36.98,36.89,36.95,163050.0,32.9476,32.9476,32.8675,32.9209,163050.0
2022-05-09 15:35:00,36.96,37.04,36.91,37.0,143054.0,32.9298,33.0011,32.8853,32.9655,143054.0
2022-05-09 15:40:00,36.99,37.0,36.92,36.95,186501.0,32.9566,32.9655,32.8942,32.9209,186501.0
2022-05-09 15:45:00,36.95,36.97,36.86,36.9,221349.0,32.9209,32.9387,32.8407,32.8764,221349.0
2022-05-09 15:50:00,36.91,36.93,36.82,36.9,380720.0,32.8853,32.9031,32.8051,32.8764,380720.0
2022-05-09 15:55:00,36.9,37.11,36.89,37.03,558256.0,32.8764,33.0635,32.8675,32.9922,558256.0
2022-05-10 09:30:00,37.86,37.89,37.62,37.62,308984.0,33.7317,33.7584,33.5179,33.5179,308984.0
2022-05-10 09:35:00,37.58,37.73,37.56,37.73,89425.0,33.4822,33.6159,33.4644,33.6159,89425.0
2022-05-10 09:40:00,37.72,38.12,37.6,37.94,231557.0,33.607,33.9633,33.5,33.803,231557.0
2022-05-10 09:45:00,37.93,37.93,37.55,37.66,80520.0,33.7941,33.7941,33.4555,33.5535,80520.0
2022-05-10 09:50:00,37.66,37.69,37.6,37.65,61729.0,33.5535,33.5802,33.5,33.5446,61729.0
2022-05-10 09:55:00,37.65,37.96,37.65,37.95,64610.0,33.5446,33.8208,33.5446,33.8119,64610.0
2022-05-10 10:00:00,37.94,38.0,37.81,38.0,90179.0,33.803,33.8564,33.6871,33.8564,90179.0
2022-05-10 10:05:00,38.0,38.1,37.94,38.06,87699.0,33.8564,33.9455,33.803,33.9099,87699.0
2022-05-10 10:10:00,38.06,38.14,37.95,38.05,104263.0,33.9099,33.9812,33.8119,33.901,104263.0
2022-05-10 10:15:00,38.05,38.19,38.01,38.05,78344.0,33.901,34.0257,33.8653,33.901,78344.0
2022-05-10 10:20:00,38.04,38.1,37.95,38.08,89976.0,33.8921,33.9455,33.8119,33.9277,89976.0
2022-05-10 10:25:00,38.08,38.15,37.98,38.07,69415.0,33.9277,33.9901,33.8386,33.9188,69415.0
2022-05-10 10:30:00,38.08,38.2,38.07,38.12,77164.0,33.9277,34.0346,33.9188,33.9633,77164.0
2022-05-10 10:35:00,38.12,38.14,37.89,37.89,161491.0,33.9633,33.9812,33.7584,33.7584,161491.0
2022-05-10 10:40:00,37.9,37.9,37.73,37.89,121981.0,33.7673,33.7673,33.6159,33.7584,121981.0
2022-05-10 10:45:00,37.89,37.89,37.63,37.67,66217.0,33.7584,33.7584,33.5268,33.5624,66217.0
2022-05-10 10:50:00,37.67,37.79,37.58,37.77,64432.0,33.5624,33.6693,33.4822,33.6515,64432.0
2022-05-10 10:55:00,37.76,37.8,37.67,37.78,68943.0,33.6426,33.6782,33.5624,33.6604,68943.0
2022-05-10 11:00:00,37.76,37.86,37.6,37.69,117863.0,33.6426,33.7317,33.5,33.5802,117863.0
2022-05-10 11:05:00,37.7,37.76,37.62,37.73,154870.0,33.5891,33.6426,33.5179,33.6159,154870.0
2022-05-10 11:10:00,37.73,37.77,37.65,37.67,137764.0,33.6159,33.6515,33.5446,33.5624,137764.0
2022-05-10 11:15:00,37.67,37.86,37.63,37.86,230951.0,33.5624,33.7317,33.5268,33.7317,230951.0
2022-05-10 11:20:00,37.85,37.86,37.71,37.73,80856.0,33.7228,33.7317,33.598,33.6159,80856.0
2022-05-10 11:25:00,37.72,37.78,37.61,37.76,121369.0,33.607,33.6604,33.5089,33.6426,121369.0
2022-05-10 11:30:00,37.77,37.8,37.62,37.78,109476.0,33.6515,33.6782,33.5179,33.6604,109476.0
2022-05-10 11:35:00,37.77,37.96,37.75,37.92,147362.0,33.6515,33.8208,33.6337,33.7851,147362.0
2022-05-10 11:40:00,37.92,37.92,37.79,37.86,77583.0,33.7851,33.7851,33.6693,33.7317,77583.0
2022-05-10 11:45:00,37.86,37.87,37.79,37.82,53713.0,33.7317,33.7406,33.6693,33.696,53713.0
2022-05-10 11:50:00,37.81,37.86,37.71,37.83,141534.0,33.6871,33.7317,33.598,33.705,141534.0
2022-05-10 11:55:00,37.81,37.9,37.67,37.8,125063.0,33.6871,33.7673,33.5624,33.6782,125063.0
2022-05-10 12:00:00,37.8,37.85,37.74,37.84,89537.0,33.6782,33.7228,33.6248,33.7139,89537.0
2022-05-10 12:05:00,37.84,37.86,37.62,37.62,55242.0,33.7139,33.7317,33.5179,33.5179,55242.0
2022-05-10 12:10:00,37.62,37.67,37.54,37.59,123330.0,33.5179,33.5624,33.4466,33.4911,123330.0
2022-05-10 12:15:00,37.58,37.72,37.56,37.57,85271.0,33.4822,33.607,33.4644,33.4733,85271.0
2022-05-10 12:20:00,37.57,37.69,37.53,37.65,59596.0,33.4733,33.5802,33.4377,33.5446,59596.0
2022-05-10 12:25:00,37.65,37.75,37.64,37.66,51181.0,33.5446,33.6337,33.5357,33.5535,51181.0
2022-05-10 12:30:00,37.65,37.69,37.46,37.5,82541.0,33.5446,33.5802,33.3753,33.4109,82541.0
2022-05-10 12:35:00,37.49,37.54,37.42,37.48,89961.0,33.402,33.4466,33.3397,33.3931,89961.0
2022-05-10 12:40:00,37.48,37.67,37.45,37.66,94310.0,33.3931,33.5624,33.3664,33.5535,94310.0
2022-05-10 12:45:00,37.66,37.8,37.62,37.73,84889.0,33.5535,33.6782,33.5179,33.6159,84889.0
2022-05-10 12:50:00,37.73,37.73,37.59,37.63,80922.0,33.6159,33.6159,33.4911,33.5268,80922.0
2022-05-10 12:55:00,37.63,37.65,37.56,37.62,85145.0,33.5268,33.5446,33.4644,33.5179,85145.0
2022-05-10 13:00:00,37.61,37.84,37.58,37.81,85935.0,33.5089,33.7139,33.4822,33.6871,85935.0
2022-05-10 13:05:00,37.8,37.91,37.79,37.86,59208.0,33.6782,33.7762,33.6693,33.7317,59208.0
2022-05-10 13:10:00,37.88,37.9,37.82,37.88,98478.0,33.7495,33.7673,33.696,33.7495,98478.0
2022-05-10 13:15:00,37.88,37.95,37.78,37.91,96761.0,33.7495,33.8119,33.6604,33.7762,96761.0
2022-05-10 13:20:00,37.92,37.98,37.82,37.91,90868.0,33.7851,33.8386,33.696,33.7762,90868.0
2022-05-10 13:25:00,37.93,38.14,37.92,38.13,91975.0,33.7941,33.9812,33.7851,33.9722,91975.0
2022-05-10 13:30:00,38.14,38.25,38.14,38.24,57059.0,33.9812,34.0792,33.9812,34.0703,57059.0
2022-05-10 13:35:00,38.25,38.4,38.24,38.39,109395.0,34.0792,34.2128,34.0703,34.2039,109395.0
2022-05-10 13:40:00,38.4,38.56,38.39,38.5,89193.0,34.2128,34.3554,34.2039,34.3019,89193.0
2022-05-10 13:45:00,38.51,38.6,38.49,38.59,53163.0,34.3108,34.391,34.293,34.3821,53163.0
2022-05-10 13:50:00,38.58,38.65,38.5,38.62,97559.0,34.3732,34.4355,34.3019,34.4088,97559.0
2022-05-10 13:55:00,38.62,38.69,38.59,38.66,67610.0,34.4088,34.4712,34.3821,34.4445,67610.0
2022-05-10 14:00:00,38.66,38.78,38.62,38.72,376389.0,34.4445,34.5514,34.4088,34.4979,376389.0
2022-05-10 14:05:00,38.73,38.76,38.67,38.68,195322.0,34.5068,34.5335,34.4534,34.4623,195322.0
2022-05-10 14:10:00,38.68,38.7,38.56,38.66,125136.0,34.4623,34.4801,34.3554,34.4445,125136.0
2022-05-10 14:15:00,38.66,38.67,38.41,38.65,124310.0,34.4445,34.4534,34.2217,34.4355,124310.0
2022-05-10 14:20:00,38.65,38.65,38.42,38.45,78800.0,34.4355,34.4355,34.2306,34.2574,78800.0
2022-05-10 14:25:00,38.47,38.48,38.28,38.31,197033.0,34.2752,34.2841,34.1059,34.1326,197033.0
2022-05-10 14:30:00,38.3,38.34,38.1,38.16,176098.0,34.1237,34.1593,33.9455,33.999,176098.0
2022-05-10 14:35:00,38.16,38.25,38.09,38.11,83263.0,33.999,34.0792,33.9366,33.9544,83263.0
2022-05-10 14:40:00,38.11,38.25,38.05,38.16,202069.0,33.9544,34.0792,33.901,33.999,202069.0
2022-05-10 14:45:00,38.15,38.21,38.03,38.15,133768.0,33.9901,34.0435,33.8831,33.9901,133768.0
2022-05-10 14:50:00,38.14,38.32,38.08,38.3,114574.0,33.9812,34.1415,33.9277,34.1237,114574.0
2022-05-10 14:55:00,38.31,38.33,38.12,38.31,119128.0,34.1326,34.1504,33.9633,34.1326,119128.0
2022-05-10 15:00:00,38.31,38.35,38.23,38.28,169748.0,34.1326,34.1683,34.0613,34.1059,169748.0
2022-05-10 15:05:00,38.28,38.46,38.28,38.37,94261.0,34.1059,34.2663,34.1059,34.1861,94261.0
2022-05-10 15:10:00,38.35,38.39,38.29,38.37,78141.0,34.1683,34.2039,34.1148,34.1861,78141.0
2022-05-10 15:15:00,38.37,38.43,38.29,38.3,155151.0,34.1861,34.2395,34.1148,34.1237,155151.0
2022-05-10 15:20:00,38.29,38.32,38.08,38.11,169851.0,34.1148,34.1415,33.9277,33.9544,169851.0
2022-05-10 15:25:00,38.11,38.12,37.92,37.93,155875.0,33.9544,33.9633,33.7851,33.7941,155875.0
2022-05-10 15:30:00,37.93,37.93,37.76,37.79,325523.0,33.7941,33.7941,33.6426,33.6693,325523.0
2022-05-10 15:35:00,37.79,37.81,37.58,37.61,397881.0,33.6693,33.6871,33.4822,33.5089,397881.0
2022-05-10 15:40:00,37.6,37.62,37.54,37.55,281403.0,33.5,33.5179,33.4466,33.4555,281403.0
2022-05-10 15:45:00,37.55,37.62,37.51,37.54,387393.0,33.4555,33.5179,33.4199,33.4466,387393.0
2022-05-10 15:50:00,37.53,37.67,37.48,37.65,490919.0,33.4377,33.5624,33.3931,33.5446,490919.0
2022-05-10 15:55:00,37.64,37.66,37.48,37.54,695511.0,33.5357,33.5535,33.3931,33.4466,695511.0
2022-05-11 09:30:00,37.17,37.41,36.87,37.02,296830.0,33.1169,33.3308,32.8496,32.9833,296830.0
2022-05-11 09:35:00,37.02,37.1,36.79,36.92,125163.0,32.9833,33.0546,32.7784,32.8942,125163.0
2022-05-11 09:40:00,36.92,37.28,36.87,37.24,98684.0,32.8942,33.2149,32.8496,33.1793,98684.0
2022-05-11 09:45:00,37.23,37.6,37.16,37.56,96991.0,33.1704,33.5,33.108,33.4644,96991.0
2022-05-11 09:50:00,37.56,37.63,37.49,37.57,148486.0,33.4644,33.5268,33.402,33.4733,148486.0
2022-05-11 09:55:00,37.57,37.72,37.45,37.7,138185.0,33.4733,33.607,33.3664,33.5891,138185.0
2022-05-11 10:00:00,37.7,37.73,37.47,37.55,186680.0,33.5891,33.6159,33.3842,33.4555,186680.0
2022-05-11 10:05:00,37.55,37.55,37.32,37.34,108965.0,33.4555,33.4555,33.2506,33.2684,108965.0
2022-05-11 10:10:00,37.34,37.4,37.23,37.34,127589.0,33.2684,33.3218,33.1704,33.2684,127589.0
2022-05-11 10:15:00,37.35,37.4,37.28,37.34,101884.0,33.2773,33.3218,33.2149,33.2684,101884.0
2022-05-11 10:20:00,37.33,37.43,37.29,37.41,105691.0,33.2595,33.3486,33.2238,33.3308,105691.0
2022-05-11 10:25:00,37.41,37.49,37.37,37.45,78098.0,33.3308,33.402,33.2951,33.3664,78098.0
2022-05-11 10:30:00,37.44,37.51,37.36,37.47,80675.0,33.3575,33.4199,33.2862,33.3842,80675.0
2022-05-11 10:35:00,37.47,37.49,37.34,37.35,192115.0,33.3842,33.402,33.2684,33.2773,192115.0
2022-05-11 10:40:00,37.34,37.53,37.32,37.5,134438.0,33.2684,33.4377,33.2506,33.4109,134438.0
2022-05-11 10:45:00,37.5,37.53,37.28,37.32,68271.0,33.4109,33.4377,33.2149,33.2506,68271.0
2022-05-11 10:50:00,37.32,37.33,37.1,37.16,59646.0,33.2506,33.2595,33.0546,33.108,59646.0
2022-05-11 10:55:00,37.14,37.2,37.09,37.15,51473.0,33.0902,33.1437,33.0456,33.0991,51473.0
2022-05-11 11:00:00,37.15,37.18,37.06,37.13,79626.0,33.0991,33.1258,33.0189,33.0813,79626.0
2022-05-11 11:05:00,37.14,37.17,37.02,37.06,64364.0,33.0902,33.1169,32.9833,33.0189,64364.0
2022-05-11 11:10:00,37.05,37.1,37.0,37.07,72715.0,33.01,33.0546,32.9655,33.0278,72715.0
2022-05-11 11:15:00,37.07,37.09,36.89,36.92,89668.0,33.0278,33.0456,32.8675,32.8942,89668.0
2022-05-11 11:20:00,36.91,37.1,36.89,37.09,53596.0,32.8853,33.0546,32.8675,33.0456,53596.0
2022-05-11 11:25:00,37.09,37.11,37.02,37.09,84254.0,33.0456,33.0635,32.9833,33.0456,84254.0
2022-05-11 11:30:00,37.09,37.19,37.06,37.12,63747.0,33.0456,33.1347,33.0189,33.0724,63747.0
2022-05-11 11:35:00,37.13,37.3,37.07,37.23,45994.0,33.0813,33.2328,33.0278,33.1704,45994.0
2022-05-11 11:40:00,37.23,37.26,37.18,37.21,52468.0,33.1704,33.1971,33.1258,33.1526,52468.0
2022-05-11 11:45:00,37.22,37.24,37.12,37.14,30246.0,33.1615,33.1793,33.0724,33.0902,30246.0
2022-05-11 11:50:00,37.14,37.15,37.05,37.09,39823.0,33.0902,33.0991,33.01,33.0456,39823.0
2022-05-11 11:55:00,37.09,37.14,37.06,37.12,96016.0,33.0456,33.0902,33.0189,33.0724,96016.0
2022-05-11 12:00:00,37.12,37.12,36.99,37.0,30590.0,33.0724,33.0724,32.9566,32.9655,30590.0
2022-05-11 12:05:00,37.0,37.08,36.93,36.94,42513.0,32.9655,33.0367,32.9031,32.912,42513.0
2022-05-11 12:10:00,36.93,36.93,36.85,36.91,66744.0,32.9031,32.9031,32.8318,32.8853,66744.0
2022-05-11 12:15:00,36.9,36.93,36.79,36.81,86234.0,32.8764,32.9031,32.7784,32.7962,86234.0
2022-05-11 12:20:00,36.81,36.97,36.79,36.92,38191.0,32.7962,32.9387,32.7784,32.8942,38191.0
2022-05-11 12:25:00,36.93,36.96,36.65,36.67,107255.0,32.9031,32.9298,32.6536,32.6714,107255.0
2022-05-11 12:30:00,36.66,36.66,36.53,36.57,73823.0,32.6625,32.6625,32.5467,32.5824,73823.0
2022-05-11 12:35:00,36.56,36.61,36.52,36.54,89573.0,32.5734,32.618,32.5378,32.5556,89573.0
2022-05-11 12:40:00,36.53,36.62,36.42,36.45,170389.0,32.5467,32.6269,32.4487,32.4754,170389.0
2022-05-11 12:45:00,36.45,36.49,36.39,36.47,102529.0,32.4754,32.5111,32.422,32.4933,102529.0
2022-05-11 12:50:00,36.47,36.47,36.36,36.36,27093.0,32.4933,32.4933,32.3952,32.3952,27093.0
2022-05-11 12:55:00,36.36,36.39,36.25,36.33,90121.0,32.3952,32.422,32.2972,32.3685,90121.0
2022-05-11 13:00:00,36.33,36.34,36.23,36.26,75674.0,32.3685,32.3774,32.2794,32.3062,75674.0
2022-05-11 13:05:00,36.25,36.26,36.16,36.21,72387.0,32.2972,32.3062,32.2171,32.2616,72387.0
2022-05-11 13:10:00,36.2,36.31,36.18,36.28,81531.0,32.2527,32.3507,32.2349,32.324,81531.0
2022-05-11 13:15:00,36.28,36.34,36.25,36.27,53493.0,32.324,32.3774,32.2972,32.3151,53493.0
2022-05-11 13:20:00,36.27,36.31,36.16,36.29,86701.0,32.3151,32.3507,32.2171,32.3329,86701.0
2022-05-11 13:25:00,36.3,36.32,36.17,36.18,68395.0,32.3418,32.3596,32.226,32.2349,68395.0
2022-05-11 13:30:00,36.18,36.26,36.12,36.23,70672.0,32.2349,32.3062,32.1814,32.2794,70672.0
2022-05-11 13:35:00,36.24,36.28,36.15,36.16,48140.0,32.2883,32.324,32.2081,32.2171,48140.0
2022-05-11 13:40:00,36.16,36.16,36.07,36.09,78964.0,32.2171,32.2171,32.1369,32.1547,78964.0
2022-05-11 13:45:00,36.09,36.09,35.94,36.05,139738.0,32.1547,32.1547,32.021,32.1191,139738.0
2022-05-11 13:50:00,36.04,36.14,36.04,36.09,48357.0,32.1101,32.1992,32.1101,32.1547,48357.0
2022-05-11 13:55:00,36.09,36.14,36.02,36.07,56275.0,32.1547,32.1992,32.0923,32.1369,56275.0
2022-05-11 14:00:00,36.07,36.26,36.07,36.25,123129.0,32.1369,32.3062,32.1369,32.2972,123129.0
2022-05-11 14:05:00,36.25,36.26,36.16,36.17,79172.0,32.2972,32.3062,32.2171,32.226,79172.0
2022-05-11 14:10:00,36.17,36.22,36.13,36.16,58159.0,32.226,32.2705,32.1903,32.2171,58159.0
2022-05-11 14:15:00,36.17,36.24,36.12,36.17,51554.0,32.226,32.2883,32.1814,32.226,51554.0
2022-05-11 14:20:00,36.18,36.28,36.08,36.25,61491.0,32.2349,32.324,32.1458,32.2972,61491.0
2022-05-11 14:25:00,36.25,36.37,36.19,36.26,57251.0,32.2972,32.4042,32.2438,32.3062,57251.0
2022-05-11 14:30:00,36.26,36.33,36.16,36.32,71399.0,32.3062,32.3685,32.2171,32.3596,71399.0
2022-05-11 14:35:00,36.32,36.37,36.25,36.31,77414.0,32.3596,32.4042,32.2972,32.3507,77414.0
2022-05-11 14:40:00,36.3,36.47,36.29,36.47,105820.0,32.3418,32.4933,32.3329,32.4933,105820.0
2022-05-11 14:45:00,36.47,36.53,36.27,36.29,73422.0,32.4933,32.5467,32.3151,32.3329,73422.0
2022-05-11 14:50:00,36.29,36.32,36.15,36.2,58040.0,32.3329,32.3596,32.2081,32.2527,58040.0
2022-05-11 14:55:00,36.2,36.25,36.16,36.17,53219.0,32.2527,32.2972,32.2171,32.226,53219.0
2022-05-11 15:00:00,36.18,36.19,36.1,36.11,67149.0,32.2349,32.2438,32.1636,32.1725,67149.0
2022-05-11 15:05:00,36.11,36.18,36.06,36.17,92038.0,32.1725,32.2349,32.128,32.226,92038.0
2022-05-11 15:10:00,36.17,36.22,36.12,36.14,106924.0,32.226,32.2705,32.1814,32.1992,106924.0
2022-05-11 15:15:00,36.15,36.22,36.05,36.16,74893.0,32.2081,32.2705,32.1191,32.2171,74893.0
2022-05-11 15:20:00,36.16,36.18,36.05,36.07,79480.0,32.2171,32.2349,32.1191,32.1369,79480.0
2022-05-11 15:25:00,36.07,36.2,36.07,36.15,108595.0,32.1369,32.2527,32.1369,32.2081,108595.0
2022-05-11 15:30:00,36.15,36.18,36.07,36.09,138648.0,32.2081,32.2349,32.1369,32.1547,138648.0
2022-05-11 15:35:00,36.09,36.11,36.01,36.01,198104.0,32.1547,32.1725,32.0834,32.0834,198104.0
2022-05-11 15:40:00,36.02,36.07,36.0,36.02,196765.0,32.0923,32.1369,32.0745,32.0923,196765.0
2022-05-11 15:45:00,36.02,36.02,35.86,35.86,291167.0,32.0923,32.0923,31.9498,31.9498,291167.0
2022-05-11 15:50:00,35.86,35.9,35.79,35.81,409128.0,31.9498,31.9854,31.8874,31.9052,409128.0
2022-05-11 15:55:00,35.81,35.87,35.79,35.87,488488.0,31.9052,31.9587,31.8874,31.9587,488488.0
2022-05-12 09:30:00,35.58,35.98,35.57,35.65,315343.0,31.7003,32.0567,31.6914,31.7627,315343.0
2022-05-12 09:35:00,35.65,35.66,35.46,35.46,144969.0,31.7627,31.7716,31.5934,31.5934,144969.0
2022-05-12 09:40:00,35.46,35.56,35.38,35.47,176485.0,31.5934,31.6825,31.5221,31.6023,176485.0
2022-05-12 09:45:00,35.45,35.72,35.39,35.54,154006.0,31.5845,31.825,31.531,31.6647,154006.0
2022-05-12 09:50:00,35.54,35.64,35.49,35.55,99500.0,31.6647,31.7538,31.6201,31.6736,99500.0
2022-05-12 09:55:00,35.55,35.57,35.37,35.5,123988.0,31.6736,31.6914,31.5132,31.629,123988.0
2022-05-12 10:00:00,35.5,35.52,35.37,35.51,132911.0,31.629,31.6468,31.5132,31.6379,132911.0
2022-05-12 10:05:00,35.51,35.92,35.5,35.85,130175.0,31.6379,32.0032,31.629,31.9409,130175.0
2022-05-12 10:10:00,35.86,36.05,35.82,36.02,171038.0,31.9498,32.1191,31.9141,32.0923,171038.0
2022-05-12 10:15:00,36.02,36.02,35.76,35.85,190655.0,32.0923,32.0923,31.8607,31.9409,190655.0
2022-05-12 10:20:00,35.85,36.11,35.77,36.08,118512.0,31.9409,32.1725,31.8696,32.1458,118512.0
2022-05-12 10:25:00,36.06,36.1,35.9,35.93,103411.0,32.128,32.1636,31.9854,32.0121,103411.0
2022-05-12 10:30:00,35.95,36.06,35.81,35.89,140495.0,32.03,32.128,31.9052,31.9765,140495.0
2022-05-12 10:35:00,35.88,36.07,35.81,36.06,86193.0,31.9676,32.1369,31.9052,32.128,86193.0
2022-05-12 10:40:00,36.06,36.1,35.86,35.91,156649.0,32.128,32.1636,31.9498,31.9943,156649.0
2022-05-12 10:45:00,35.91,35.98,35.83,35.94,68944.0,31.9943,32.0567,31.923,32.021,68944.0
2022-05-12 10:50:00,35.95,36.11,35.95,36.07,93539.0,32.03,32.1725,32.03,32.1369,93539.0
2022-05-12 10:55:00,36.08,36.19,36.05,36.13,88529.0,32.1458,32.2438,32.1191,32.1903,88529.0
2022-05-12 11:00:00,36.13,36.16,36.02,36.16,64725.0,32.1903,32.2171,32.0923,32.2171,64725.0
2022-05-12 11:05:00,36.16,36.35,36.11,36.34,78348.0,32.2171,32.3863,32.1725,32.3774,78348.0
2022-05-12 11:10:00,36.35,36.37,36.24,36.25,74368.0,32.3863,32.4042,32.2883,32.2972,74368.0
2022-05-12 11:15:00,36.24,36.28,36.18,36.22,61236.0,32.2883,32.324,32.2349,32.2705,61236.0
2022-05-12 11:20:00,36.22,36.24,36.0,36.02,94328.0,32.2705,32.2883,32.0745,32.0923,94328.0
2022-05-12 11:25:00,36.02,36.12,36.0,36.09,61122.0,32.0923,32.1814,32.0745,32.1547,61122.0
2022-05-12 11:30:00,36.1,36.13,35.93,36.0,67712.0,32.1636,32.1903,32.0121,32.0745,67712.0
2022-05-12 11:35:00,36.0,36.12,35.98,36.11,61563.0,32.0745,32.1814,32.0567,32.1725,61563.0
2022-05-12 11:40:00,36.1,36.1,35.9,35.91,59288.0,32.1636,32.1636,31.9854,31.9943,59288.0
2022-05-12 11:45:00,35.91,35.92,35.78,35.81,93283.0,31.9943,32.0032,31.8785,31.9052,93283.0
2022-05-12 11:50:00,35.81,35.82,35.74,35.79,51867.0,31.9052,31.9141,31.8429,31.8874,51867.0
2022-05-12 11:55:00,35.79,35.81,35.65,35.66,97355.0,31.8874,31.9052,31.7627,31.7716,97355.0
2022-05-12 12:00:00,35.66,35.72,35.59,35.69,108146.0,31.7716,31.825,31.7092,31.7983,108146.0
2022-05-12 12:05:00,35.68,35.75,35.65,35.68,98457.0,31.7894,31.8518,31.7627,31.7894,98457.0
2022-05-12 12:10:00,35.67,35.71,35.58,35.64,61372.0,31.7805,31.8161,31.7003,31.7538,61372.0
2022-05-12 12:15:00,35.63,35.66,35.54,35.63,64517.0,31.7448,31.7716,31.6647,31.7448,64517.0
2022-05-12 12:20:00,35.64,35.79,35.58,35.79,92368.0,31.7538,31.8874,31.7003,31.8874,92368.0
2022-05-12 12:25:00,35.78,35.9,35.77,35.86,73986.0,31.8785,31.9854,31.8696,31.9498,73986.0
2022-05-12 12:30:00,35.87,36.02,35.86,36.0,78080.0,31.9587,32.0923,31.9498,32.0745,78080.0
2022-05-12 12:35:00,36.01,36.04,35.92,35.95,53038.0,32.0834,32.1101,32.0032,32.03,53038.0
2022-05-12 12:40:00,35.95,35.99,35.8,35.99,67286.0,32.03,32.0656,31.8963,32.0656,67286.0
2022-05-12 12:45:00,36.0,36.07,35.92,35.94,62916.0,32.0745,32.1369,32.0032,32.021,62916.0
2022-05-12 12:50:00,35.95,36.0,35.87,35.97,64162.0,32.03,32.0745,31.9587,32.0478,64162.0
2022-05-12 12:55:00,35.97,36.04,35.88,35.9,52772.0,32.0478,32.1101,31.9676,31.9854,52772.0
2022-05-12 13:00:00,35.9,36.02,35.86,35.89,79779.0,31.9854,32.0923,31.9498,31.9765,79779.0
2022-05-12 13:05:00,35.89,35.89,35.79,35.82,42768.0,31.9765,31.9765,31.8874,31.9141,42768.0
2022-05-12 13:10:00,35.82,35.92,35.8,35.84,57047.0,31.9141,32.0032,31.8963,31.932,57047.0
2022-05-12 13:15:00,35.84,35.87,35.75,35.76,47323.0,31.932,31.9587,31.8518,31.8607,47323.0
2022-05-12 13:20:00,35.76,35.81,35.7,35.73,43495.0,31.8607,31.9052,31.8072,31.8339,43495.0
2022-05-12 13:25:00,35.74,35.76,35.66,35.72,48845.0,31.8429,31.8607,31.7716,31.825,48845.0
2022-05-12 13:30:00,35.71,35.77,35.62,35.65,49550.0,31.8161,31.8696,31.7359,31.7627,49550.0
2022-05-12 13:35:00,35.65,35.66,35.54,35.55,62326.0,31.7627,31.7716,31.6647,31.6736,62326.0
2022-05-12 13:40:00,35.55,35.59,35.47,35.55,166590.0,31.6736,31.7092,31.6023,31.6736,166590.0
2022-05-12 13:45:00,35.55,35.59,35.46,35.47,86016.0,31.6736,31.7092,31.5934,31.6023,86016.0
2022-05-12 13:50:00,35.47,35.49,35.42,35.44,45204.0,31.6023,31.6201,31.5577,31.5756,45204.0
2022-05-12 13:55:00,35.44,35.54,35.4,35.47,72089.0,31.5756,31.6647,31.5399,31.6023,72089.0
2022-05-12 14:00:00,35.46,35.5,35.39,35.43,79388.0,31.5934,31.629,31.531,31.5667,79388.0
2022-05-12 14:05:00,35.42,35.42,35.24,35.24,50794.0,31.5577,31.5577,31.3974,31.3974,50794.0
2022-05-12 14:10:00,35.25,35.27,35.21,35.26,74088.0,31.4063,31.4241,31.3706,31.4152,74088.0
2022-05-12 14:15:00,35.25,35.27,35.18,35.26,154860.0,31.4063,31.4241,31.3439,31.4152,154860.0
2022-05-12 14:20:00,35.26,35.31,35.13,35.17,111820.0,31.4152,31.4597,31.2994,31.335,111820.0
2022-05-12 14:25:00,35.17,35.24,35.14,35.2,104975.0,31.335,31.3974,31.3083,31.3617,104975.0
2022-05-12 14:30:00,35.2,35.23,35.06,35.09,111644.0,31.3617,31.3885,31.237,31.2637,111644.0
2022-05-12 14:35:00,35.09,35.09,35.0,35.02,116391.0,31.2637,31.2637,31.1835,31.2014,116391.0
2022-05-12 14:40:00,35.02,35.07,35.01,35.07,102129.0,31.2014,31.2459,31.1925,31.2459,102129.0
2022-05-12 14:45:00,35.06,35.13,35.03,35.07,58568.0,31.237,31.2994,31.2103,31.2459,58568.0
2022-05-12 14:50:00,35.06,35.18,35.02,35.12,61164.0,31.237,31.3439,31.2014,31.2905,61164.0
2022-05-12 14:55:00,35.12,35.15,35.07,35.13,51250.0,31.2905,31.3172,31.2459,31.2994,51250.0
2022-05-12 15:00:00,35.13,35.35,35.09,35.31,112226.0,31.2994,31.4954,31.2637,31.4597,112226.0
2022-05-12 15:05:00,35.32,35.32,35.19,35.23,77209.0,31.4687,31.4687,31.3528,31.3885,77209.0
2022-05-12 15:10:00,35.23,35.24,35.13,35.2,66290.0,31.3885,31.3974,31.2994,31.3617,66290.0
2022-05-12 15:15:00,35.2,35.42,35.19,35.4,123705.0,31.3617,31.5577,31.3528,31.5399,123705.0
2022-05-12 15:20:00,35.39,35.58,35.35,35.55,131342.0,31.531,31.7003,31.4954,31.6736,131342.0
2022-05-12 15:25:00,35.55,35.64,35.4,35.43,159364.0,31.6736,31.7538,31.5399,31.5667,159364.0
2022-05-12 15:30:00,35.42,35.6,35.41,35.53,146505.0,31.5577,31.7181,31.5488,31.6558,146505.0
2022-05-12 15:35:00,35.52,35.61,35.46,35.6,222593.0,31.6468,31.727,31.5934,31.7181,222593.0
2022-05-12 15:40:00,35.61,35.72,35.54,35.59,293101.0,31.727,31.825,31.6647,31.7092,293101.0
2022-05-12 15:45:00,35.58,35.71,35.54,35.59,217745.0,31.7003,31.8161,31.6647,31.7092,217745.0
2022-05-12 15:50:00,35.6,35.83,35.6,35.7,355421.0,31.7181,31.923,31.7181,31.8072,355421.0
2022-05-12 15:55:00,35.69,35.86,35.68,35.85,684593.0,31.7983,31.9498,31.7894,31.9409,684593.0
2022-05-13 09:30:00,36.14,36.24,36.0,36.05,271662.0,32.1992,32.2883,32.0745,32.1191,271662.0
2022-05-13 09:35:00,36.04,36.32,35.97,36.21,104372.0,32.1101,32.3596,32.0478,32.2616,104372.0
2022-05-13 09:40:00,36.21,36.32,36.13,36.28,86645.0,32.2616,32.3596,32.1903,32.324,86645.0
2022-05-13 09:45:00,36.29,36.31,36.06,36.13,138317.0,32.3329,32.3507,32.128,32.1903,138317.0
2022-05-13 09:50:00,36.14,36.19,36.1,36.16,123830.0,32.1992,32.2438,32.1636,32.2171,123830.0
2022-05-13 09:55:00,36.17,36.18,36.03,36.04,104158.0,32.226,32.2349,32.1012,32.1101,104158.0
2022-05-13 10:00:00,36.05,36.46,36.05,36.46,123068.0,32.1191,32.4843,32.1191,32.4843,123068.0
2022-05-13 10:05:00,36.47,36.49,36.4,36.47,88848.0,32.4933,32.5111,32.4309,32.4933,88848.0
2022-05-13 10:10:00,36.48,36.59,36.43,36.55,98365.0,32.5022,32.6002,32.4576,32.5645,98365.0
2022-05-13 10:15:00,36.55,36.55,36.42,36.51,90485.0,32.5645,32.5645,32.4487,32.5289,90485.0
2022-05-13 10:20:00,36.52,36.69,36.51,36.61,66656.0,32.5378,32.6893,32.5289,32.618,66656.0
2022-05-13 10:25:00,36.62,36.67,36.56,36.65,97775.0,32.6269,32.6714,32.5734,32.6536,97775.0
2022-05-13 10:30:00,36.65,36.7,36.63,36.68,131324.0,32.6536,32.6982,32.6358,32.6804,131324.0
2022-05-13 10:35:00,36.67,36.69,36.63,36.67,71581.0,32.6714,32.6893,32.6358,32.6714,71581.0
2022-05-13 10:40:00,36.68,36.68,36.6,36.63,150782.0,32.6804,32.6804,32.6091,32.6358,150782.0
2022-05-13 10:45:00,36.63,36.63,36.45,36.55,146961.0,32.6358,32.6358,32.4754,32.5645,146961.0
2022-05-13 10:50:00,36.55,36.7,36.55,36.7,43599.0,32.5645,32.6982,32.5645,32.6982,43599.0
2022-05-13 10:55:00,36.7,36.72,36.65,36.67,76387.0,32.6982,32.716,32.6536,32.6714,76387.0
2022-05-13 11:00:00,36.66,36.75,36.64,36.72,99171.0,32.6625,32.7427,32.6447,32.716,99171.0
2022-05-13 11:05:00,36.72,36.83,36.71,36.82,78752.0,32.716,32.814,32.7071,32.8051,78752.0
2022-05-13 11:10:00,36.83,36.87,36.78,36.86,60859.0,32.814,32.8496,32.7695,32.8407,60859.0
2022-05-13 11:15:00,36.86,36.86,36.75,36.78,63315.0,32.8407,32.8407,32.7427,32.7695,63315.0
2022-05-13 11:20:00,36.78,36.82,36.77,36.8,51318.0,32.7695,32.8051,32.7605,32.7873,51318.0
2022-05-13 11:25:00,36.81,36.87,36.8,36.86,39173.0,32.7962,32.8496,32.7873,32.8407,39173.0
2022-05-13 11:30:00,36.86,36.88,36.77,36.79,95531.0,32.8407,32.8585,32.7605,32.7784,95531.0
2022-05-13 11:35:00,36.79,36.85,36.78,36.84,33687.0,32.7784,32.8318,32.7695,32.8229,33687.0
2022-05-13 11:40:00,36.83,36.83,36.75,36.77,43441.0,32.814,32.814,32.7427,32.7605,43441.0
2022-05-13 11:45:00,36.76,36.78,36.73,36.75,45390.0,32.7516,32.7695,32.7249,32.7427,45390.0
2022-05-13 11:50:00,36.75,36.85,36.71,36.84,109516.0,32.7427,32.8318,32.7071,32.8229,109516.0
2022-05-13 11:55:00,36.84,36.89,36.82,36.89,104447.0,32.8229,32.8675,32.8051,32.8675,104447.0
2022-05-13 12:00:00,36.89,36.91,36.86,36.88,51618.0,32.8675,32.8853,32.8407,32.8585,51618.0
2022-05-13 12:05:00,36.88,36.95,36.87,36.95,58173.0,32.8585,32.9209,32.8496,32.9209,58173.0
2022-05-13 12:10:00,36.95,36.99,36.94,36.98,67322.0,32.9209,32.9566,32.912,32.9476,67322.0
2022-05-13 12:15:00,36.97,37.0,36.91,36.92,73541.0,32.9387,32.9655,32.8853,32.8942,73541.0
2022-05-13 12:20:00,36.92,36.92,36.85,36.89,92522.0,32.8942,32.8942,32.8318,32.8675,92522.0
2022-05-13 12:25:00,36.89,36.89,36.84,36.89,129447.0,32.8675,32.8675,32.8229,32.8675,129447.0
2022-05-13 12:30:00,36.9,36.94,36.88,36.93,82220.0,32.8764,32.912,32.8585,32.9031,82220.0
2022-05-13 12:35:00,36.92,36.97,36.9,36.97,41161.0,32.8942,32.9387,32.8764,32.9387,41161.0
2022-05-13 12:40:00,36.97,36.99,36.95,36.97,63021.0,32.9387,32.9566,32.9209,32.9387,63021.0
2022-05-13 12:45:00,36.97,36.97,36.87,36.88,74918.0,32.9387,32.9387,32.8496,32.8585,74918.0
2022-05-13 12:50:00,36.88,36.88,36.75,36.8,94151.0,32.8585,32.8585,32.7427,32.7873,94151.0
2022-05-13 12:55:00,36.81,36.89,36.8,36.89,33473.0,32.7962,32.8675,32.7873,32.8675,33473.0
2022-05-13 13:00:00,36.89,36.95,36.89,36.93,44819.0,32.8675,32.9209,32.8675,32.9031,44819.0
2022-05-13 13:05:00,36.92,36.92,36.86,36.89,56196.0,32.8942,32.8942,32.8407,32.8675,56196.0
2022-05-13 13:10:00,36.88,36.92,36.87,36.9,55342.0,32.8585,32.8942,32.8496,32.8764,55342.0
2022-05-13 13:15:00,36.9,36.9,36.84,36.86,41036.0,32.8764,32.8764,32.8229,32.8407,41036.0
2022-05-13 13:20:00,36.87,36.89,36.83,36.87,54660.0,32.8496,32.8675,32.814,32.8496,54660.0
2022-05-13 13:25:00,36.87,36.89,36.84,36.87,55922.0,32.8496,32.8675,32.8229,32.8496,55922.0
2022-05-13 13:30:00,36.87,36.9,36.85,36.85,47216.0,32.8496,32.8764,32.8318,32.8318,47216.0
2022-05-13 13:35:00,36.85,36.85,36.75,36.75,55447.0,32.8318,32.8318,32.7427,32.7427,55447.0
2022-05-13 13:40:00,36.75,36.75,36.68,36.7,60031.0,32.7427,32.7427,32.6804,32.6982,60031.0
2022-05-13 13:45:00,36.7,36.73,36.68,36.72,25958.0,32.6982,32.7249,32.6804,32.716,25958.0
2022-05-13 13:50:00,36.71,36.72,36.67,36.7,39274.0,32.7071,32.716,32.6714,32.6982,39274.0
2022-05-13 13:55:00,36.7,36.7,36.56,36.61,57489.0,32.6982,32.6982,32.5734,32.618,57489.0
2022-05-13 14:00:00,36.61,36.61,36.38,36.39,65007.0,32.618,32.618,32.4131,32.422,65007.0
2022-05-13 14:05:00,36.39,36.49,36.33,36.47,43461.0,32.422,32.5111,32.3685,32.4933,43461.0
2022-05-13 14:10:00,36.47,36.57,36.47,36.47,56117.0,32.4933,32.5824,32.4933,32.4933,56117.0
2022-05-13 14:15:00,36.46,36.54,36.44,36.54,46399.0,32.4843,32.5556,32.4665,32.5556,46399.0
2022-05-13 14:20:00,36.55,36.55,36.4,36.41,47629.0,32.5645,32.5645,32.4309,32.4398,47629.0
2022-05-13 14:25:00,36.42,36.44,36.37,36.43,62976.0,32.4487,32.4665,32.4042,32.4576,62976.0
2022-05-13 14:30:00,36.43,36.59,36.42,36.48,74686.0,32.4576,32.6002,32.4487,32.5022,74686.0
2022-05-13 14:35:00,36.47,36.49,36.4,36.43,57645.0,32.4933,32.5111,32.4309,32.4576,57645.0
2022-05-13 14:40:00,36.43,36.49,36.4,36.47,42764.0,32.4576,32.5111,32.4309,32.4933,42764.0
2022-05-13 14:45:00,36.47,36.48,36.41,36.45,47067.0,32.4933,32.5022,32.4398,32.4754,47067.0
2022-05-13 14:50:00,36.44,36.63,36.43,36.63,58114.0,32.4665,32.6358,32.4576,32.6358,58114.0
2022-05-13 14:55:00,36.63,36.63,36.58,36.6,48919.0,32.6358,32.6358,32.5913,32.6091,48919.0
2022-05-13 15:00:00,36.61,36.67,36.59,36.61,59923.0,32.618,32.6714,32.6002,32.618,59923.0
2022-05-13 15:05:00,36.61,36.69,36.6,36.69,54571.0,32.618,32.6893,32.6091,32.6893,54571.0
2022-05-13 15:10:00,36.69,36.77,36.68,36.77,90883.0,32.6893,32.7605,32.6804,32.7605,90883.0
2022-05-13 15:15:00,36.77,36.84,36.73,36.82,79944.0,32.7605,32.8229,32.7249,32.8051,79944.0
2022-05-13 15:20:00,36.82,36.86,36.77,36.85,100052.0,32.8051,32.8407,32.7605,32.8318,100052.0
2022-05-13 15:25:00,36.84,36.89,36.8,36.88,85770.0,32.8229,32.8675,32.7873,32.8585,85770.0
2022-05-13 15:30:00,36.88,36.89,36.7,36.71,133008.0,32.8585,32.8675,32.6982,32.7071,133008.0
2022-05-13 15:35:00,36.71,36.82,36.68,36.77,146898.0,32.7071,32.8051,32.6804,32.7605,146898.0
2022-05-13 15:40:00,36.77,36.88,36.73,36.88,184809.0,32.7605,32.8585,32.7249,32.8585,184809.0
2022-05-13 15:45:00,36.88,36.91,36.73,36.79,186568.0,32.8585,32.8853,32.7249,32.7784,186568.0
2022-05-13 15:50:00,36.79,36.84,36.63,36.77,277798.0,32.7784,32.8229,32.6358,32.7605,277798.0
2022-05-13 15:55:00,36.77,36.8,36.71,36.78,564821.0,32.7605,32.7873,32.7071,32.7695,564821.0
2022-05-16 09:30:00,36.89,37.2,36.85,37.17,353088.0,32.8675,33.1437,32.8318,33.1169,353088.0
2022-05-16 09:35:00,37.16,37.18,36.93,37.06,194485.0,33.108,33.1258,32.9031,33.0189,194485.0
2022-05-16 09:40:00,37.06,37.07,36.66,36.66,170967.0,33.0189,33.0278,32.6625,32.6625,170967.0
2022-05-16 09:45:00,36.64,36.7,36.43,36.48,152455.0,32.6447,32.6982,32.4576,32.5022,152455.0
2022-05-16 09:50:00,36.48,36.79,36.46,36.78,111435.0,32.5022,32.7784,32.4843,32.7695,111435.0
2022-05-16 09:55:00,36.79,36.87,36.72,36.8,47605.0,32.7784,32.8496,32.716,32.7873,47605.0
2022-05-16 10:00:00,36.81,36.86,36.61,36.7,83744.0,32.7962,32.8407,32.618,32.6982,83744.0
2022-05-16 10:05:00,36.7,36.88,36.66,36.86,32159.0,32.6982,32.8585,32.6625,32.8407,32159.0
2022-05-16 10:10:00,36.86,36.96,36.81,36.86,35426.0,32.8407,32.9298,32.7962,32.8407,35426.0
2022-05-16 10:15:00,36.84,36.94,36.83,36.91,49658.0,32.8229,32.912,32.814,32.8853,49658.0
2022-05-16 10:20:00,36.91,37.0,36.91,36.97,32291.0,32.8853,32.9655,32.8853,32.9387,32291.0
2022-05-16 10:25:00,36.98,37.06,36.95,37.0,99850.0,32.9476,33.0189,32.9209,32.9655,99850.0
2022-05-16 10:30:00,37.0,37.0,36.74,36.77,148813.0,32.9655,32.9655,32.7338,32.7605,148813.0
2022-05-16 10:35:00,36.76,36.83,36.71,36.8,118938.0,32.7516,32.814,32.7071,32.7873,118938.0
2022-05-16 10:40:00,36.8,36.81,36.71,36.76,63134.0,32.7873,32.7962,32.7071,32.7516,63134.0
2022-05-16 10:45:00,36.76,36.77,36.63,36.68,139550.0,32.7516,32.7605,32.6358,32.6804,139550.0
2022-05-16 10:50:00,36.68,36.72,36.63,36.66,45943.0,32.6804,32.716,32.6358,32.6625,45943.0
2022-05-16 10:55:00,36.65,36.71,36.61,36.65,46044.0,32.6536,32.7071,32.618,32.6536,46044.0
2022-05-16 11:00:00,36.65,36.71,36.6,36.6,87520.0,32.6536,32.7071,32.6091,32.6091,87520.0
2022-05-16 11:05:00,36.59,36.66,36.53,36.66,83518.0,32.6002,32.6625,32.5467,32.6625,83518.0
2022-05-16 11:10:00,36.65,36.77,36.64,36.76,49930.0,32.6536,32.7605,32.6447,32.7516,49930.0
2022-05-16 11:15:00,36.76,36.93,36.76,36.86,77985.0,32.7516,32.9031,32.7516,32.8407,77985.0
2022-05-16 11:20:00,36.85,36.87,36.79,36.86,67751.0,32.8318,32.8496,32.7784,32.8407,67751.0
2022-05-16 11:25:00,36.86,36.87,36.79,36.84,33737.0,32.8407,32.8496,32.7784,32.8229,33737.0
2022-05-16 11:30:00,36.83,36.92,36.82,36.92,85040.0,32.814,32.8942,32.8051,32.8942,85040.0
2022-05-16 11:35:00,36.93,37.01,36.82,36.97,138405.0,32.9031,32.9744,32.8051,32.9387,138405.0
2022-05-16 11:40:00,36.98,37.12,36.95,37.1,169141.0,32.9476,33.0724,32.9209,33.0546,169141.0
2022-05-16 11:45:00,37.09,37.22,37.07,37.19,102333.0,33.0456,33.1615,33.0278,33.1347,102333.0
2022-05-16 11:50:00,37.21,37.34,37.16,37.34,107384.0,33.1526,33.2684,33.108,33.2684,107384.0
2022-05-16 11:55:00,37.34,37.36,37.26,37.29,61693.0,33.2684,33.2862,33.1971,33.2238,61693.0
2022-05-16 12:00:00,37.3,37.34,37.26,37.29,58467.0,33.2328,33.2684,33.1971,33.2238,58467.0
2022-05-16 12:05:00,37.29,37.3,37.21,37.25,50702.0,33.2238,33.2328,33.1526,33.1882,50702.0
2022-05-16 12:10:00,37.25,37.28,37.23,37.23,49083.0,33.1882,33.2149,33.1704,33.1704,49083.0
2022-05-16 12:15:00,37.24,37.26,37.14,37.18,103304.0,33.1793,33.1971,33.0902,33.1258,103304.0
2022-05-16 12:20:00,37.18,37.2,37.13,37.15,44204.0,33.1258,33.1437,33.0813,33.0991,44204.0
2022-05-16 12:25:00,37.16,37.2,37.13,37.17,24099.0,33.108,33.1437,33.0813,33.1169,24099.0
2022-05-16 12:30:00,37.17,37.23,37.11,37.18,45723.0,33.1169,33.1704,33.0635,33.1258,45723.0
2022-05-16 12:35:00,37.19,37.26,37.18,37.19,41453.0,33.1347,33.1971,33.1258,33.1347,41453.0
2022-05-16 12:40:00,37.19,37.19,37.13,37.14,45149.0,33.1347,33.1347,33.0813,33.0902,45149.0
2022-05-16 12:45:00,37.14,37.22,37.12,37.2,39845.0,33.0902,33.1615,33.0724,33.1437,39845.0
2022-05-16 12:50:00,37.2,37.22,37.16,37.18,42348.0,33.1437,33.1615,33.108,33.1258,42348.0
2022-05-16 12:55:00,37.17,37.19,37.12,37.15,26746.0,33.1169,33.1347,33.0724,33.0991,26746.0
2022-05-16 13:00:00,37.14,37.17,37.1,37.17,48250.0,33.0902,33.1169,33.0546,33.1169,48250.0
2022-05-16 13:05:00,37.17,37.24,37.16,37.24,30101.0,33.1169,33.1793,33.108,33.1793,30101.0
2022-05-16 13:10:00,37.23,37.33,37.21,37.3,35583.0,33.1704,33.2595,33.1526,33.2328,35583.0
2022-05-16 13:15:00,37.3,37.35,37.24,37.26,66597.0,33.2328,33.2773,33.1793,33.1971,66597.0
2022-05-16 13:20:00,37.26,37.38,37.24,37.36,97574.0,33.1971,33.304,33.1793,33.2862,97574.0
2022-05-16 13:25:00,37.36,37.45,37.32,37.44,38450.0,33.2862,33.3664,33.2506,33.3575,38450.0
2022-05-16 13:30:00,37.44,37.48,37.43,37.45,52217.0,33.3575,33.3931,33.3486,33.3664,52217.0
2022-05-16 13:35:00,37.45,37.47,37.35,37.4,74607.0,33.3664,33.3842,33.2773,33.3218,74607.0
2022-05-16 13:40:00,37.41,37.47,37.32,37.4,53594.0,33.3308,33.3842,33.2506,33.3218,53594.0
2022-05-16 13:45:00,37.4,37.4,37.32,37.34,26714.0,33.3218,33.3218,33.2506,33.2684,26714.0
2022-05-16 13:50:00,37.34,37.39,37.34,37.35,42166.0,33.2684,33.3129,33.2684,33.2773,42166.0
2022-05-16 13:55:00,37.36,37.4,37.34,37.36,46705.0,33.2862,33.3218,33.2684,33.2862,46705.0
2022-05-16 14:00:00,37.36,37.41,37.3,37.41,54737.0,33.2862,33.3308,33.2328,33.3308,54737.0
2022-05-16 14:05:00,37.41,37.48,37.41,37.46,44616.0,33.3308,33.3931,33.3308,33.3753,44616.0
2022-05-16 14:10:00,37.46,37.52,37.46,37.52,124820.0,33.3753,33.4288,33.3753,33.4288,124820.0
2022-05-16 14:15:00,37.52,37.58,37.5,37.58,85868.0,33.4288,33.4822,33.4109,33.4822,85868.0
2022-05-16 14:20:00,37.58,37.66,37.57,37.63,124258.0,33.4822,33.5535,33.4733,33.5268,124258.0
2022-05-16 14:25:00,37.63,37.68,37.57,37.67,63931.0,33.5268,33.5713,33.4733,33.5624,63931.0
2022-05-16 14:30:00,37.68,37.72,37.66,37.67,62781.0,33.5713,33.607,33.5535,33.5624,62781.0
2022-05-16 14:35:00,37.67,37.71,37.65,37.68,53028.0,33.5624,33.598,33.5446,33.5713,53028.0
2022-05-16 14:40:00,37.69,37.81,37.67,37.78,165956.0,33.5802,33.6871,33.5624,33.6604,165956.0
2022-05-16 14:45:00,37.79,37.8,37.7,37.7,85767.0,33.6693,33.6782,33.5891,33.5891,85767.0
2022-05-16 14:50:00,37.7,37.72,37.64,37.69,55116.0,33.5891,33.607,33.5357,33.5802,55116.0
2022-05-16 14:55:00,37.69,37.75,37.68,37.73,48520.0,33.5802,33.6337,33.5713,33.6159,48520.0
2022-05-16 15:00:00,37.73,37.81,37.7,37.8,88866.0,33.6159,33.6871,33.5891,33.6782,88866.0
2022-05-16 15:05:00,37.79,37.86,37.78,37.79,86267.0,33.6693,33.7317,33.6604,33.6693,86267.0
2022-05-16 15:10:00,37.78,37.79,37.61,37.62,97789.0,33.6604,33.6693,33.5089,33.5179,97789.0
2022-05-16 15:15:00,37.63,37.66,37.56,37.59,58653.0,33.5268,33.5535,33.4644,33.4911,58653.0
2022-05-16 15:20:00,37.59,37.59,37.52,37.54,60468.0,33.4911,33.4911,33.4288,33.4466,60468.0
2022-05-16 15:25:00,37.54,37.58,37.49,37.52,81324.0,33.4466,33.4822,33.402,33.4288,81324.0
2022-05-16 15:30:00,37.52,37.59,37.48,37.48,111165.0,33.4288,33.4911,33.3931,33.3931,111165.0
2022-05-16 15:35:00,37.48,37.51,37.43,37.48,94119.0,33.3931,33.4199,33.3486,33.3931,94119.0
2022-05-16 15:40:00,37.49,37.51,37.38,37.4,116370.0,33.402,33.4199,33.304,33.3218,116370.0
2022-05-16 15:45:00,37.4,37.47,37.38,37.46,129869.0,33.3218,33.3842,33.304,33.3753,129869.0
2022-05-16 15:50:00,37.47,37.62,37.46,37.54,199895.0,33.3842,33.5179,33.3753,33.4466,199895.0
2022-05-16 15:55:00,37.54,37.56,37.41,37.52,413287.0,33.4466,33.4644,33.3308,33.4288,413287.0
2022-05-17 09:30:00,38.38,38.55,38.25,38.36,398923.0,34.195,34.3464,34.0792,34.1772,398923.0
2022-05-17 09:35:00,38.37,38.75,38.33,38.71,163400.0,34.1861,34.5246,34.1504,34.489,163400.0
2022-05-17 09:40:00,38.7,38.75,38.42,38.49,222417.0,34.4801,34.5246,34.2306,34.293,222417.0
2022-05-17 09:45:00,38.48,38.5,38.23,38.23,186850.0,34.2841,34.3019,34.0613,34.0613,186850.0
2022-05-17 09:50:00,38.23,38.45,38.2,38.43,209128.0,34.0613,34.2574,34.0346,34.2395,209128.0
2022-05-17 09:55:00,38.44,38.64,38.38,38.64,168542.0,34.2484,34.4266,34.195,34.4266,168542.0
2022-05-17 10:00:00,38.63,38.76,38.54,38.7,326245.0,34.4177,34.5335,34.3375,34.4801,326245.0
2022-05-17 10:05:00,38.7,39.03,38.69,38.93,757652.0,34.4801,34.7741,34.4712,34.685,757652.0
2022-05-17 10:10:00,38.93,39.03,38.82,39.0,416292.0,34.685,34.7741,34.587,34.7474,416292.0
2022-05-17 10:15:00,39.0,39.1,38.93,39.07,150624.0,34.7474,34.8365,34.685,34.8097,150624.0
2022-05-17 10:20:00,39.08,39.15,38.99,39.08,161124.0,34.8187,34.881,34.7385,34.8187,161124.0
2022-05-17 10:25:00,39.08,39.1,38.94,39.0,502723.0,34.8187,34.8365,34.6939,34.7474,502723.0
2022-05-17 10:30:00,39.01,39.18,38.98,39.13,186752.0,34.7563,34.9078,34.7296,34.8632,186752.0
2022-05-17 10:35:00,39.14,39.23,39.12,39.21,199265.0,34.8721,34.9523,34.8543,34.9345,199265.0
2022-05-17 10:40:00,39.21,39.22,38.99,39.08,202069.0,34.9345,34.9434,34.7385,34.8187,202069.0
2022-05-17 10:45:00,39.07,39.2,39.0,39.17,124720.0,34.8097,34.9256,34.7474,34.8988,124720.0
2022-05-17 10:50:00,39.17,39.25,39.12,39.23,131747.0,34.8988,34.9701,34.8543,34.9523,131747.0
2022-05-17 10:55:00,39.23,39.28,39.09,39.17,175171.0,34.9523,34.9968,34.8276,34.8988,175171.0
2022-05-17 11:00:00,39.16,39.34,39.12,39.33,81357.0,34.8899,35.0503,34.8543,35.0414,81357.0
2022-05-17 11:05:00,39.32,39.35,39.27,39.34,133205.0,35.0325,35.0592,34.9879,35.0503,133205.0
2022-05-17 11:10:00,39.34,39.39,39.32,39.36,137847.0,35.0503,35.0949,35.0325,35.0681,137847.0
2022-05-17 11:15:00,39.36,39.39,39.28,39.38,222264.0,35.0681,35.0949,34.9968,35.0859,222264.0
2022-05-17 11:20:00,39.39,39.44,39.38,39.39,97007.0,35.0949,35.1394,35.0859,35.0949,97007.0
2022-05-17 11:25:00,39.39,39.54,39.39,39.49,148287.0,35.0949,35.2285,35.0949,35.1839,148287.0
2022-05-17 11:30:00,39.5,39.57,39.49,39.55,96917.0,35.1929,35.2552,35.1839,35.2374,96917.0
2022-05-17 11:35:00,39.56,39.71,39.49,39.51,239424.0,35.2463,35.38,35.1839,35.2018,239424.0
2022-05-17 11:40:00,39.51,39.63,39.49,39.53,247137.0,35.2018,35.3087,35.1839,35.2196,247137.0
2022-05-17 11:45:00,39.54,39.57,39.49,39.51,121163.0,35.2285,35.2552,35.1839,35.2018,121163.0
2022-05-17 11:50:00,39.51,39.53,39.43,39.48,76954.0,35.2018,35.2196,35.1305,35.175,76954.0
2022-05-17 11:55:00,39.47,39.48,39.39,39.39,66579.0,35.1661,35.175,35.0949,35.0949,66579.0
2022-05-17 12:00:00,39.4,39.4,39.23,39.25,99128.0,35.1038,35.1038,34.9523,34.9701,99128.0
2022-05-17 12:05:00,39.26,39.31,39.22,39.22,70973.0,34.979,35.0236,34.9434,34.9434,70973.0
2022-05-17 12:10:00,39.22,39.22,39.14,39.16,121666.0,34.9434,34.9434,34.8721,34.8899,121666.0
2022-05-17 12:15:00,39.16,39.47,39.15,39.39,107978.0,34.8899,35.1661,34.881,35.0949,107978.0
2022-05-17 12:20:00,39.39,39.41,39.34,39.39,41455.0,35.0949,35.1127,35.0503,35.0949,41455.0
2022-05-17 12:25:00,39.4,39.51,39.39,39.5,52339.0,35.1038,35.2018,35.0949,35.1929,52339.0
2022-05-17 12:30:00,39.49,39.49,39.35,39.38,60717.0,35.1839,35.1839,35.0592,35.0859,60717.0
2022-05-17 12:35:00,39.38,39.43,39.34,39.34,46542.0,35.0859,35.1305,35.0503,35.0503,46542.0
2022-05-17 12:40:00,39.34,39.46,39.33,39.45,37020.0,35.0503,35.1572,35.0414,35.1483,37020.0
2022-05-17 12:45:00,39.45,39.53,39.43,39.52,44683.0,35.1483,35.2196,35.1305,35.2107,44683.0
2022-05-17 12:50:00,39.52,39.53,39.42,39.45,43048.0,35.2107,35.2196,35.1216,35.1483,43048.0
2022-05-17 12:55:00,39.45,39.49,39.43,39.47,28786.0,35.1483,35.1839,35.1305,35.1661,28786.0
2022-05-17 13:00:00,39.47,39.47,39.34,39.45,38402.0,35.1661,35.1661,35.0503,35.1483,38402.0
2022-05-17 13:05:00,39.44,39.51,39.43,39.49,30823.0,35.1394,35.2018,35.1305,35.1839,30823.0
2022-05-17 13:10:00,39.49,39.53,39.47,39.51,30428.0,35.1839,35.2196,35.1661,35.2018,30428.0
2022-05-17 13:15:00,39.52,39.55,39.49,39.49,32380.0,35.2107,35.2374,35.1839,35.1839,32380.0
2022-05-17 13:20:00,39.49,39.51,39.44,39.47,40305.0,35.1839,35.2018,35.1394,35.1661,40305.0
2022-05-17 13:25:00,39.47,39.53,39.46,39.48,26647.0,35.1661,35.2196,35.1572,35.175,26647.0
2022-05-17 13:30:00,39.47,39.57,39.47,39.52,47674.0,35.1661,35.2552,35.1661,35.2107,47674.0
2022-05-17 13:35:00,39.52,39.55,39.5,39.55,24849.0,35.2107,35.2374,35.1929,35.2374,24849.0
2022-05-17 13:40:00,39.54,39.55,39.48,39.53,45630.0,35.2285,35.2374,35.175,35.2196,45630.0
2022-05-17 13:45:00,39.52,39.58,39.46,39.57,42774.0,35.2107,35.2641,35.1572,35.2552,42774.0
2022-05-17 13:50:00,39.58,39.58,39.55,39.55,23877.0,35.2641,35.2641,35.2374,35.2374,23877.0
2022-05-17 13:55:00,39.55,39.56,39.44,39.46,47165.0,35.2374,35.2463,35.1394,35.1572,47165.0
2022-05-17 14:00:00,39.46,39.49,39.36,39.41,48669.0,35.1572,35.1839,35.0681,35.1127,48669.0
2022-05-17 14:05:00,39.42,39.57,39.41,39.55,65346.0,35.1216,35.2552,35.1127,35.2374,65346.0
2022-05-17 14:10:00,39.54,39.54,39.2,39.29,119430.0,35.2285,35.2285,34.9256,35.0058,119430.0
2022-05-17 14:15:00,39.29,39.37,39.24,39.33,45929.0,35.0058,35.077,34.9612,35.0414,45929.0
2022-05-17 14:20:00,39.32,39.32,39.11,39.2,118703.0,35.0325,35.0325,34.8454,34.9256,118703.0
2022-05-17 14:25:00,39.19,39.26,39.13,39.18,186159.0,34.9167,34.979,34.8632,34.9078,186159.0
2022-05-17 14:30:00,39.18,39.19,38.96,39.0,238523.0,34.9078,34.9167,34.7117,34.7474,238523.0
2022-05-17 14:35:00,38.99,39.28,38.93,39.27,126365.0,34.7385,34.9968,34.685,34.9879,126365.0
2022-05-17 14:40:00,39.28,39.38,39.26,39.34,60787.0,34.9968,35.0859,34.979,35.0503,60787.0
2022-05-17 14:45:00,39.34,39.43,39.31,39.42,75081.0,35.0503,35.1305,35.0236,35.1216,75081.0
2022-05-17 14:50:00,39.42,39.42,39.32,39.36,73364.0,35.1216,35.1216,35.0325,35.0681,73364.0
2022-05-17 14:55:00,39.36,39.39,39.31,39.33,44142.0,35.0681,35.0949,35.0236,35.0414,44142.0
2022-05-17 15:00:00,39.33,39.45,39.33,39.4,102216.0,35.0414,35.1483,35.0414,35.1038,102216.0
2022-05-17 15:05:00,39.4,39.46,39.35,39.41,152639.0,35.1038,35.1572,35.0592,35.1127,152639.0
2022-05-17 15:10:00,39.4,39.43,39.34,39.41,75052.0,35.1038,35.1305,35.0503,35.1127,75052.0
2022-05-17 15:15:00,39.41,39.51,39.4,39.49,105799.0,35.1127,35.2018,35.1038,35.1839,105799.0
2022-05-17 15:20:00,39.49,39.54,39.47,39.51,63998.0,35.1839,35.2285,35.1661,35.2018,63998.0
2022-05-17 15:25:00,39.5,39.55,39.45,39.52,95245.0,35.1929,35.2374,35.1483,35.2107,95245.0
2022-05-17 15:30:00,39.51,39.56,39.46,39.49,142696.0,35.2018,35.2463,35.1572,35.1839,142696.0
2022-05-17 15:35:00,39.49,39.53,39.41,39.42,95184.0,35.1839,35.2196,35.1127,35.1216,95184.0
2022-05-17 15:40:00,39.42,39.49,39.39,39.44,154916.0,35.1216,35.1839,35.0949,35.1394,154916.0
2022-05-17 15:45:00,39.44,39.44,39.32,39.37,256732.0,35.1394,35.1394,35.0325,35.077,256732.0
2022-05-17 15:50:00,39.37,39.5,39.35,39.46,379994.0,35.077,35.1929,35.0592,35.1572,379994.0
2022-05-17 15:55:00,39.46,39.65,39.42,39.63,812053.0,35.1572,35.3265,35.1216,35.3087,812053.0
2022-05-18 09:30:00,39.01,39.01,38.68,38.84,246922.0,34.7563,34.7563,34.4623,34.6048,246922.0
2022-05-18 09:35:00,38.84,38.84,38.55,38.74,256249.0,34.6048,34.6048,34.3464,34.5157,256249.0
2022-05-18 09:40:00,38.74,38.86,38.36,38.86,264390.0,34.5157,34.6226,34.1772,34.6226,264390.0
2022-05-18 09:45:00,38.86,39.02,38.78,38.97,141222.0,34.6226,34.7652,34.5514,34.7207,141222.0
2022-05-18 09:50:00,38.98,39.01,38.7,38.75,170278.0,34.7296,34.7563,34.4801,34.5246,170278.0
2022-05-18 09:55:00,38.74,38.76,38.65,38.72,98141.0,34.5157,34.5335,34.4355,34.4979,98141.0
2022-05-18 10:00:00,38.73,38.91,38.72,38.83,60919.0,34.5068,34.6672,34.4979,34.5959,60919.0
2022-05-18 10:05:00,38.83,38.88,38.66,38.66,70192.0,34.5959,34.6405,34.4445,34.4445,70192.0
2022-05-18 10:10:00,38.66,38.69,38.49,38.6,135161.0,34.4445,34.4712,34.293,34.391,135161.0
2022-05-18 10:15:00,38.59,38.69,38.54,38.63,70360.0,34.3821,34.4712,34.3375,34.4177,70360.0
2022-05-18 10:20:00,38.62,38.69,38.55,38.61,74924.0,34.4088,34.4712,34.3464,34.3999,74924.0
2022-05-18 10:25:00,38.59,38.6,38.31,38.31,115061.0,34.3821,34.391,34.1326,34.1326,115061.0
2022-05-18 10:30:00,38.31,38.41,38.26,38.36,123508.0,34.1326,34.2217,34.0881,34.1772,123508.0
2022-05-18 10:35:00,38.36,38.43,38.29,38.42,81609.0,34.1772,34.2395,34.1148,34.2306,81609.0
2022-05-18 10:40:00,38.43,38.56,38.38,38.5,202645.0,34.2395,34.3554,34.195,34.3019,202645.0
2022-05-18 10:45:00,38.49,38.51,38.38,38.4,96660.0,34.293,34.3108,34.195,34.2128,96660.0
2022-05-18 10:50:00,38.4,38.4,38.33,38.37,142155.0,34.2128,34.2128,34.1504,34.1861,142155.0
2022-05-18 10:55:00,38.37,38.48,38.36,38.47,106386.0,34.1861,34.2841,34.1772,34.2752,106386.0
2022-05-18 11:00:00,38.48,38.48,38.4,38.4,119307.0,34.2841,34.2841,34.2128,34.2128,119307.0
2022-05-18 11:05:00,38.4,38.41,38.14,38.15,153860.0,34.2128,34.2217,33.9812,33.9901,153860.0
2022-05-18 11:10:00,38.14,38.15,38.08,38.09,38746.0,33.9812,33.9901,33.9277,33.9366,38746.0
2022-05-18 11:15:00,38.09,38.11,37.95,38.02,71640.0,33.9366,33.9544,33.8119,33.8742,71640.0
2022-05-18 11:20:00,38.02,38.02,37.92,37.93,88740.0,33.8742,33.8742,33.7851,33.7941,88740.0
2022-05-18 11:25:00,37.93,37.98,37.79,37.85,166635.0,33.7941,33.8386,33.6693,33.7228,166635.0
2022-05-18 11:30:00,37.84,37.93,37.77,37.8,253779.0,33.7139,33.7941,33.6515,33.6782,253779.0
2022-05-18 11:35:00,37.8,37.95,37.76,37.76,100669.0,33.6782,33.8119,33.6426,33.6426,100669.0
2022-05-18 11:40:00,37.76,38.01,37.76,38.01,113146.0,33.6426,33.8653,33.6426,33.8653,113146.0
2022-05-18 11:45:00,38.0,38.01,37.8,37.8,143585.0,33.8564,33.8653,33.6782,33.6782,143585.0
2022-05-18 11:50:00,37.8,37.85,37.56,37.56,92985.0,33.6782,33.7228,33.4644,33.4644,92985.0
2022-05-18 11:55:00,37.57,37.61,37.51,37.52,90869.0,33.4733,33.5089,33.4199,33.4288,90869.0
2022-05-18 12:00:00,37.51,37.56,37.42,37.47,77524.0,33.4199,33.4644,33.3397,33.3842,77524.0
2022-05-18 12:05:00,37.46,37.5,37.42,37.48,95701.0,33.3753,33.4109,33.3397,33.3931,95701.0
2022-05-18 12:10:00,37.48,37.51,37.43,37.51,65676.0,33.3931,33.4199,33.3486,33.4199,65676.0
2022-05-18 12:15:00,37.51,37.66,37.5,37.58,110249.0,33.4199,33.5535,33.4109,33.4822,110249.0
2022-05-18 12:20:00,37.58,37.62,37.4,37.45,240141.0,33.4822,33.5179,33.3218,33.3664,240141.0
2022-05-18 12:25:00,37.45,37.49,37.44,37.48,90303.0,33.3664,33.402,33.3575,33.3931,90303.0
2022-05-18 12:30:00,37.46,37.5,37.39,37.49,75886.0,33.3753,33.4109,33.3129,33.402,75886.0
2022-05-18 12:35:00,37.5,37.51,37.37,37.39,74583.0,33.4109,33.4199,33.2951,33.3129,74583.0
2022-05-18 12:40:00,37.4,37.4,37.28,37.29,97256.0,33.3218,33.3218,33.2149,33.2238,97256.0
2022-05-18 12:45:00,37.29,37.46,37.29,37.43,70009.0,33.2238,33.3753,33.2238,33.3486,70009.0
2022-05-18 12:50:00,37.43,37.58,37.42,37.57,85647.0,33.3486,33.4822,33.3397,33.4733,85647.0
2022-05-18 12:55:00,37.57,37.64,37.52,37.62,86650.0,33.4733,33.5357,33.4288,33.5179,86650.0
2022-05-18 13:00:00,37.61,37.64,37.52,37.52,101949.0,33.5089,33.5357,33.4288,33.4288,101949.0
2022-05-18 13:05:00,37.52,37.54,37.4,37.41,115270.0,33.4288,33.4466,33.3218,33.3308,115270.0
2022-05-18 13:10:00,37.41,37.43,37.33,37.37,65158.0,33.3308,33.3486,33.2595,33.2951,65158.0
2022-05-18 13:15:00,37.36,37.36,37.26,37.28,62473.0,33.2862,33.2862,33.1971,33.2149,62473.0
2022-05-18 13:20:00,37.29,37.37,37.28,37.29,41336.0,33.2238,33.2951,33.2149,33.2238,41336.0
2022-05-18 13:25:00,37.29,37.3,37.23,37.29,53611.0,33.2238,33.2328,33.1704,33.2238,53611.0
2022-05-18 13:30:00,37.29,37.3,37.23,37.3,67607.0,33.2238,33.2328,33.1704,33.2328,67607.0
2022-05-18 13:35:00,37.3,37.34,37.26,37.33,74292.0,33.2328,33.2684,33.1971,33.2595,74292.0
2022-05-18 13:40:00,37.32,37.33,37.18,37.22,68853.0,33.2506,33.2595,33.1258,33.1615,68853.0
2022-05-18 13:45:00,37.22,37.23,37.13,37.14,92727.0,33.1615,33.1704,33.0813,33.0902,92727.0
2022-05-18 13:50:00,37.14,37.17,37.13,37.16,45564.0,33.0902,33.1169,33.0813,33.108,45564.0
2022-05-18 13:55:00,37.16,37.18,37.1,37.14,59308.0,33.108,33.1258,33.0546,33.0902,59308.0
2022-05-18 14:00:00,37.14,37.17,37.09,37.12,73005.0,33.0902,33.1169,33.0456,33.0724,73005.0
2022-05-18 14:05:00,37.12,37.13,37.0,37.11,106984.0,33.0724,33.0813,32.9655,33.0635,106984.0
2022-05-18 14:10:00,37.11,37.15,37.04,37.06,50482.0,33.0635,33.0991,33.0011,33.0189,50482.0
2022-05-18 14:15:00,37.06,37.11,36.99,37.0,154346.0,33.0189,33.0635,32.9566,32.9655,154346.0
2022-05-18 14:20:00,37.01,37.04,36.94,36.96,127705.0,32.9744,33.0011,32.912,32.9298,127705.0
2022-05-18 14:25:00,36.96,37.03,36.96,37.0,69827.0,32.9298,32.9922,32.9298,32.9655,69827.0
2022-05-18 14:30:00,36.99,37.01,36.84,36.87,110904.0,32.9566,32.9744,32.8229,32.8496,110904.0
2022-05-18 14:35:00,36.86,36.87,36.75,36.79,74744.0,32.8407,32.8496,32.7427,32.7784,74744.0
2022-05-18 14:40:00,36.8,36.84,36.77,36.79,76909.0,32.7873,32.8229,32.7605,32.7784,76909.0
2022-05-18 14:45:00,36.79,36.85,36.71,36.79,166294.0,32.7784,32.8318,32.7071,32.7784,166294.0
2022-05-18 14:50:00,36.79,36.86,36.75,36.78,126604.0,32.7784,32.8407,32.7427,32.7695,126604.0
2022-05-18 14:55:00,36.78,36.8,36.73,36.77,88788.0,32.7695,32.7873,32.7249,32.7605,88788.0
2022-05-18 15:00:00,36.76,36.85,36.75,36.8,106117.0,32.7516,32.8318,32.7427,32.7873,106117.0
2022-05-18 15:05:00,36.82,36.92,36.81,36.85,137500.0,32.8051,32.8942,32.7962,32.8318,137500.0
2022-05-18 15:10:00,36.85,36.95,36.84,36.86,111805.0,32.8318,32.9209,32.8229,32.8407,111805.0
2022-05-18 15:15:00,36.86,36.89,36.78,36.8,183173.0,32.8407,32.8675,32.7695,32.7873,183173.0
2022-05-18 15:20:00,36.8,36.85,36.75,36.79,182667.0,32.7873,32.8318,32.7427,32.7784,182667.0
2022-05-18 15:25:00,36.8,36.82,36.76,36.8,127514.0,32.7873,32.8051,32.7516,32.7873,127514.0
2022-05-18 15:30:00,36.8,36.85,36.78,36.8,185728.0,32.7873,32.8318,32.7695,32.7873,185728.0
2022-05-18 15:35:00,36.8,37.05,36.78,36.98,281600.0,32.7873,33.01,32.7695,32.9476,281600.0
2022-05-18 15:40:00,36.99,37.04,36.87,36.93,363729.0,32.9566,33.0011,32.8496,32.9031,363729.0
2022-05-18 15:45:00,36.93,36.94,36.77,36.8,357937.0,32.9031,32.912,32.7605,32.7873,357937.0
2022-05-18 15:50:00,36.79,36.89,36.78,36.84,463817.0,32.7784,32.8675,32.7695,32.8229,463817.0
2022-05-18 15:55:00,36.84,36.89,36.79,36.87,796393.0,32.8229,32.8675,32.7784,32.8496,796393.0
2022-05-19 09:30:00,36.37,36.42,36.03,36.33,322288.0,32.4042,32.4487,32.1012,32.3685,322288.0
2022-05-19 09:35:00,36.33,36.63,36.29,36.32,337437.0,32.3685,32.6358,32.3329,32.3596,337437.0
2022-05-19 09:40:00,36.33,36.43,35.66,35.75,283123.0,32.3685,32.4576,31.7716,31.8518,283123.0
2022-05-19 09:45:00,35.76,35.77,35.26,35.28,148681.0,31.8607,31.8696,31.4152,31.433,148681.0
2022-05-19 09:50:00,35.27,35.28,35.07,35.26,283902.0,31.4241,31.433,31.2459,31.4152,283902.0
2022-05-19 09:55:00,35.25,35.55,35.24,35.41,481105.0,31.4063,31.6736,31.3974,31.5488,481105.0
2022-05-19 10:00:00,35.4,35.8,35.38,35.64,213009.0,31.5399,31.8963,31.5221,31.7538,213009.0
2022-05-19 10:05:00,35.64,35.66,35.47,35.55,163944.0,31.7538,31.7716,31.6023,31.6736,163944.0
2022-05-19 10:10:00,35.55,35.77,35.52,35.67,164372.0,31.6736,31.8696,31.6468,31.7805,164372.0
2022-05-19 10:15:00,35.67,35.84,35.62,35.7,192232.0,31.7805,31.932,31.7359,31.8072,192232.0
2022-05-19 10:20:00,35.7,35.97,35.68,35.89,139437.0,31.8072,32.0478,31.7894,31.9765,139437.0
2022-05-19 10:25:00,35.89,35.91,35.67,35.79,170224.0,31.9765,31.9943,31.7805,31.8874,170224.0
2022-05-19 10:30:00,35.77,35.93,35.6,35.91,105209.0,31.8696,32.0121,31.7181,31.9943,105209.0
2022-05-19 10:35:00,35.91,35.95,35.63,35.71,99066.0,31.9943,32.03,31.7448,31.8161,99066.0
2022-05-19 10:40:00,35.71,35.76,35.56,35.63,135115.0,31.8161,31.8607,31.6825,31.7448,135115.0
2022-05-19 10:45:00,35.63,35.65,35.47,35.49,104635.0,31.7448,31.7627,31.6023,31.6201,104635.0
2022-05-19 10:50:00,35.5,35.67,35.42,35.66,148526.0,31.629,31.7805,31.5577,31.7716,148526.0
2022-05-19 10:55:00,35.67,35.72,35.53,35.56,139649.0,31.7805,31.825,31.6558,31.6825,139649.0
2022-05-19 11:00:00,35.57,35.67,35.55,35.59,178983.0,31.6914,31.7805,31.6736,31.7092,178983.0
2022-05-19 11:05:00,35.6,35.62,35.35,35.59,81149.0,31.7181,31.7359,31.4954,31.7092,81149.0
2022-05-19 11:10:00,35.58,35.74,35.52,35.52,56149.0,31.7003,31.8429,31.6468,31.6468,56149.0
2022-05-19 11:15:00,35.52,35.67,35.45,35.66,60408.0,31.6468,31.7805,31.5845,31.7716,60408.0
2022-05-19 11:20:00,35.65,35.69,35.55,35.65,71753.0,31.7627,31.7983,31.6736,31.7627,71753.0
2022-05-19 11:25:00,35.65,35.66,35.55,35.61,67324.0,31.7627,31.7716,31.6736,31.727,67324.0
2022-05-19 11:30:00,35.61,35.87,35.59,35.84,142409.0,31.727,31.9587,31.7092,31.932,142409.0
2022-05-19 11:35:00,35.85,36.0,35.82,36.0,115540.0,31.9409,32.0745,31.9141,32.0745,115540.0
2022-05-19 11:40:00,36.0,36.07,35.97,35.97,80355.0,32.0745,32.1369,32.0478,32.0478,80355.0
2022-05-19 11:45:00,35.98,36.04,35.91,36.02,61784.0,32.0567,32.1101,31.9943,32.0923,61784.0
2022-05-19 11:50:00,36.03,36.03,35.8,35.82,65012.0,32.1012,32.1012,31.8963,31.9141,65012.0
2022-05-19 11:55:00,35.82,35.82,35.74,35.75,63392.0,31.9141,31.9141,31.8429,31.8518,63392.0
2022-05-19 12:00:00,35.76,35.83,35.72,35.79,88437.0,31.8607,31.923,31.825,31.8874,88437.0
2022-05-19 12:05:00,35.78,35.81,35.69,35.8,44184.0,31.8785,31.9052,31.7983,31.8963,44184.0
2022-05-19 12:10:00,35.8,35.85,35.8,35.83,40951.0,31.8963,31.9409,31.8963,31.923,40951.0
2022-05-19 12:15:00,35.83,35.93,35.77,35.79,57557.0,31.923,32.0121,31.8696,31.8874,57557.0
2022-05-19 12:20:00,35.78,35.78,35.63,35.71,49398.0,31.8785,31.8785,31.7448,31.8161,49398.0
2022-05-19 12:25:00,35.73,35.79,35.68,35.78,63329.0,31.8339,31.8874,31.7894,31.8785,63329.0
2022-05-19 12:30:00,35.78,35.83,35.62,35.68,59259.0,31.8785,31.923,31.7359,31.7894,59259.0
2022-05-19 12:35:00,35.66,35.67,35.53,35.56,63352.0,31.7716,31.7805,31.6558,31.6825,63352.0
2022-05-19 12:40:00,35.55,35.58,35.46,35.51,64706.0,31.6736,31.7003,31.5934,31.6379,64706.0
2022-05-19 12:45:00,35.5,35.52,35.43,35.49,49235.0,31.629,31.6468,31.5667,31.6201,49235.0
2022-05-19 12:50:00,35.49,35.54,35.46,35.46,72632.0,31.6201,31.6647,31.5934,31.5934,72632.0
2022-05-19 12:55:00,35.46,35.52,35.42,35.5,95818.0,31.5934,31.6468,31.5577,31.629,95818.0
2022-05-19 13:00:00,35.5,35.54,35.37,35.4,144183.0,31.629,31.6647,31.5132,31.5399,144183.0
2022-05-19 13:05:00,35.4,35.53,35.36,35.4,147669.0,31.5399,31.6558,31.5043,31.5399,147669.0
2022-05-19 13:10:00,35.4,35.4,35.2,35.23,73647.0,31.5399,31.5399,31.3617,31.3885,73647.0
2022-05-19 13:15:00,35.22,35.35,35.18,35.35,126595.0,31.3796,31.4954,31.3439,31.4954,126595.0
2022-05-19 13:20:00,35.35,35.49,35.33,35.48,111316.0,31.4954,31.6201,31.4776,31.6112,111316.0
2022-05-19 13:25:00,35.49,35.64,35.45,35.6,127120.0,31.6201,31.7538,31.5845,31.7181,127120.0
2022-05-19 13:30:00,35.61,35.83,35.56,35.73,215218.0,31.727,31.923,31.6825,31.8339,215218.0
2022-05-19 13:35:00,35.73,35.93,35.68,35.88,255895.0,31.8339,32.0121,31.7894,31.9676,255895.0
2022-05-19 13:40:00,35.88,36.02,35.86,35.98,217002.0,31.9676,32.0923,31.9498,32.0567,217002.0
2022-05-19 13:45:00,35.97,35.99,35.8,35.84,334792.0,32.0478,32.0656,31.8963,31.932,334792.0
2022-05-19 13:50:00,35.84,36.05,35.76,36.02,123033.0,31.932,32.1191,31.8607,32.0923,123033.0
2022-05-19 13:55:00,36.04,36.27,36.03,36.12,94072.0,32.1101,32.3151,32.1012,32.1814,94072.0
2022-05-19 14:00:00,36.12,36.12,35.97,36.02,81175.0,32.1814,32.1814,32.0478,32.0923,81175.0
2022-05-19 14:05:00,36.01,36.14,35.93,36.03,195332.0,32.0834,32.1992,32.0121,32.1012,195332.0
2022-05-19 14:10:00,36.03,36.16,35.96,36.02,62738.0,32.1012,32.2171,32.0389,32.0923,62738.0
2022-05-19 14:15:00,36.03,36.17,35.98,35.98,75813.0,32.1012,32.226,32.0567,32.0567,75813.0
2022-05-19 14:20:00,35.98,36.1,35.95,36.02,52285.0,32.0567,32.1636,32.03,32.0923,52285.0
2022-05-19 14:25:00,36.03,36.07,35.98,36.03,69413.0,32.1012,32.1369,32.0567,32.1012,69413.0
2022-05-19 14:30:00,36.03,36.11,35.98,36.01,79128.0,32.1012,32.1725,32.0567,32.0834,79128.0
2022-05-19 14:35:00,36.01,36.12,35.94,36.05,60483.0,32.0834,32.1814,32.021,32.1191,60483.0
2022-05-19 14:40:00,36.05,36.05,35.86,36.01,75446.0,32.1191,32.1191,31.9498,32.0834,75446.0
2022-05-19 14:45:00,36.02,36.13,35.97,36.12,91455.0,32.0923,32.1903,32.0478,32.1814,91455.0
2022-05-19 14:50:00,36.12,36.2,36.07,36.14,72724.0,32.1814,32.2527,32.1369,32.1992,72724.0
2022-05-19 14:55:00,36.15,36.17,36.02,36.12,70391.0,32.2081,32.226,32.0923,32.1814,70391.0
2022-05-19 15:00:00,36.12,36.35,36.11,36.29,109655.0,32.1814,32.3863,32.1725,32.3329,109655.0
2022-05-19 15:05:00,36.3,36.36,36.2,36.2,72287.0,32.3418,32.3952,32.2527,32.2527,72287.0
2022-05-19 15:10:00,36.2,36.21,36.07,36.15,99482.0,32.2527,32.2616,32.1369,32.2081,99482.0
2022-05-19 15:15:00,36.14,36.16,35.99,36.02,139476.0,32.1992,32.2171,32.0656,32.0923,139476.0
2022-05-19 15:20:00,36.02,36.03,35.93,35.93,87710.0,32.0923,32.1012,32.0121,32.0121,87710.0
2022-05-19 15:25:00,35.94,36.01,35.91,35.92,94542.0,32.021,32.0834,31.9943,32.0032,94542.0
2022-05-19 15:30:00,35.92,35.97,35.81,35.83,119055.0,32.0032,32.0478,31.9052,31.923,119055.0
2022-05-19 15:35:00,35.82,35.88,35.77,35.8,162025.0,31.9141,31.9676,31.8696,31.8963,162025.0
2022-05-19 15:40:00,35.8,36.0,35.8,35.99,200761.0,31.8963,32.0745,31.8963,32.0656,200761.0
2022-05-19 15:45:00,35.99,36.04,35.86,35.95,275884.0,32.0656,32.1101,31.9498,32.03,275884.0
2022-05-19 15:50:00,35.94,35.96,35.72,35.81,310132.0,32.021,32.0389,31.825,31.9052,310132.0
2022-05-19 15:55:00,35.81,35.87,35.7,35.74,622213.0,31.9052,31.9587,31.8072,31.8429,622213.0
2022-05-20 09:30:00,35.76,35.83,35.41,35.46,334567.0,31.8607,31.923,31.5488,31.5934,334567.0
2022-05-20 09:35:00,35.45,35.48,35.12,35.12,103249.0,31.5845,31.6112,31.2905,31.2905,103249.0
2022-05-20 09:40:00,35.12,35.13,34.82,35.02,400976.0,31.2905,31.2994,31.0232,31.2014,400976.0
2022-05-20 09:45:00,35.02,35.14,34.8,34.98,276696.0,31.2014,31.3083,31.0054,31.1657,276696.0
2022-05-20 09:50:00,34.99,35.13,34.94,35.03,150181.0,31.1746,31.2994,31.1301,31.2103,150181.0
2022-05-20 09:55:00,35.03,35.3,35.0,35.3,107699.0,31.2103,31.4508,31.1835,31.4508,107699.0
2022-05-20 10:00:00,35.29,35.33,35.07,35.13,80579.0,31.4419,31.4776,31.2459,31.2994,80579.0
2022-05-20 10:05:00,35.14,35.16,34.92,34.97,180219.0,31.3083,31.3261,31.1123,31.1568,180219.0
2022-05-20 10:10:00,34.97,34.97,34.78,34.9,110690.0,31.1568,31.1568,30.9875,31.0944,110690.0
2022-05-20 10:15:00,34.89,34.96,34.84,34.88,53136.0,31.0855,31.1479,31.041,31.0766,53136.0
2022-05-20 10:20:00,34.88,34.91,34.8,34.86,70919.0,31.0766,31.1034,31.0054,31.0588,70919.0
2022-05-20 10:25:00,34.86,35.0,34.8,34.97,109068.0,31.0588,31.1835,31.0054,31.1568,109068.0
2022-05-20 10:30:00,34.96,35.09,34.85,35.05,121201.0,31.1479,31.2637,31.0499,31.2281,121201.0
2022-05-20 10:35:00,35.05,35.1,34.92,34.98,51492.0,31.2281,31.2726,31.1123,31.1657,51492.0
2022-05-20 10:40:00,34.98,35.15,34.97,35.13,44048.0,31.1657,31.3172,31.1568,31.2994,44048.0
2022-05-20 10:45:00,35.13,35.13,34.98,35.05,69667.0,31.2994,31.2994,31.1657,31.2281,69667.0
2022-05-20 10:50:00,35.06,35.07,34.9,34.98,100350.0,31.237,31.2459,31.0944,31.1657,100350.0
2022-05-20 10:55:00,34.98,35.01,34.78,34.79,82289.0,31.1657,31.1925,30.9875,30.9964,82289.0
2022-05-20 11:00:00,34.79,34.84,34.77,34.79,62436.0,30.9964,31.041,30.9786,30.9964,62436.0
2022-05-20 11:05:00,34.79,34.83,34.74,34.79,66589.0,30.9964,31.0321,30.9519,30.9964,66589.0
2022-05-20 11:10:00,34.79,34.8,34.65,34.79,81331.0,30.9964,31.0054,30.8717,30.9964,81331.0
2022-05-20 11:15:00,34.79,34.79,34.62,34.64,60421.0,30.9964,30.9964,30.845,30.8628,60421.0
2022-05-20 11:20:00,34.65,34.65,34.52,34.58,86849.0,30.8717,30.8717,30.7559,30.8093,86849.0
2022-05-20 11:25:00,34.57,34.75,34.56,34.68,132856.0,30.8004,30.9608,30.7915,30.8984,132856.0
2022-05-20 11:30:00,34.67,34.83,34.67,34.76,61419.0,30.8895,31.0321,30.8895,30.9697,61419.0
2022-05-20 11:35:00,34.75,34.75,34.51,34.59,55778.0,30.9608,30.9608,30.747,30.8183,55778.0
2022-05-20 11:40:00,34.59,34.73,34.58,34.58,162294.0,30.8183,30.943,30.8093,30.8093,162294.0
2022-05-20 11:45:00,34.58,34.73,34.58,34.67,66705.0,30.8093,30.943,30.8093,30.8895,66705.0
2022-05-20 11:50:00,34.66,34.72,34.53,34.57,74582.0,30.8806,30.9341,30.7648,30.8004,74582.0
2022-05-20 11:55:00,34.57,34.65,34.54,34.56,61562.0,30.8004,30.8717,30.7737,30.7915,61562.0
2022-05-20 12:00:00,34.55,34.57,34.35,34.46,130203.0,30.7826,30.8004,30.6044,30.7024,130203.0
2022-05-20 12:05:00,34.45,34.48,34.29,34.29,85142.0,30.6935,30.7202,30.551,30.551,85142.0
2022-05-20 12:10:00,34.28,34.36,34.21,34.35,77006.0,30.5421,30.6133,30.4797,30.6044,77006.0
2022-05-20 12:15:00,34.36,34.36,34.26,34.28,49612.0,30.6133,30.6133,30.5242,30.5421,49612.0
2022-05-20 12:20:00,34.27,34.35,34.26,34.35,40792.0,30.5331,30.6044,30.5242,30.6044,40792.0
2022-05-20 12:25:00,34.35,34.35,34.23,34.31,62209.0,30.6044,30.6044,30.4975,30.5688,62209.0
2022-05-20 12:30:00,34.3,34.39,34.27,34.27,74016.0,30.5599,30.6401,30.5331,30.5331,74016.0
2022-05-20 12:35:00,34.27,34.3,34.16,34.24,103124.0,30.5331,30.5599,30.4351,30.5064,103124.0
2022-05-20 12:40:00,34.24,34.26,34.14,34.14,117506.0,30.5064,30.5242,30.4173,30.4173,117506.0
2022-05-20 12:45:00,34.14,34.24,34.1,34.24,96223.0,30.4173,30.5064,30.3817,30.5064,96223.0
2022-05-20 12:50:00,34.25,34.3,34.08,34.09,90258.0,30.5153,30.5599,30.3639,30.3728,90258.0
2022-05-20 12:55:00,34.1,34.17,34.04,34.06,84552.0,30.3817,30.4441,30.3282,30.346,84552.0
2022-05-20 13:00:00,34.06,34.07,33.87,33.93,199362.0,30.346,30.355,30.1768,30.2302,199362.0
2022-05-20 13:05:00,33.92,34.0,33.76,33.82,176583.0,30.2213,30.2926,30.0788,30.1322,176583.0
2022-05-20 13:10:00,33.82,33.86,33.62,33.77,109022.0,30.1322,30.1679,29.954,30.0877,109022.0
2022-05-20 13:15:00,33.78,33.78,33.63,33.63,149435.0,30.0966,30.0966,29.9629,29.9629,149435.0
2022-05-20 13:20:00,33.63,33.71,33.57,33.69,120440.0,29.9629,30.0342,29.9095,30.0164,120440.0
2022-05-20 13:25:00,33.69,33.71,33.48,33.48,112728.0,30.0164,30.0342,29.8293,29.8293,112728.0
2022-05-20 13:30:00,33.48,33.81,33.47,33.78,150044.0,29.8293,30.1233,29.8204,30.0966,150044.0
2022-05-20 13:35:00,33.79,33.85,33.7,33.78,74309.0,30.1055,30.1589,30.0253,30.0966,74309.0
2022-05-20 13:40:00,33.78,33.86,33.74,33.82,101113.0,30.0966,30.1679,30.0609,30.1322,101113.0
2022-05-20 13:45:00,33.81,33.92,33.75,33.76,90257.0,30.1233,30.2213,30.0698,30.0788,90257.0
2022-05-20 13:50:00,33.76,33.86,33.67,33.78,86822.0,30.0788,30.1679,29.9986,30.0966,86822.0
2022-05-20 13:55:00,33.78,33.85,33.73,33.77,91528.0,30.0966,30.1589,30.052,30.0877,91528.0
2022-05-20 14:00:00,33.78,33.8,33.64,33.64,116974.0,30.0966,30.1144,29.9718,29.9718,116974.0
2022-05-20 14:05:00,33.64,33.64,33.45,33.56,174556.0,29.9718,29.9718,29.8026,29.9006,174556.0
2022-05-20 14:10:00,33.57,33.61,33.5,33.55,80672.0,29.9095,29.9451,29.8471,29.8917,80672.0
2022-05-20 14:15:00,33.54,33.63,33.51,33.62,113063.0,29.8827,29.9629,29.856,29.954,113063.0
2022-05-20 14:20:00,33.6,33.72,33.55,33.69,77604.0,29.9362,30.0431,29.8917,30.0164,77604.0
2022-05-20 14:25:00,33.69,33.75,33.57,33.73,148923.0,30.0164,30.0698,29.9095,30.052,148923.0
2022-05-20 14:30:00,33.73,33.77,33.57,33.61,280075.0,30.052,30.0877,29.9095,29.9451,280075.0
2022-05-20 14:35:00,33.61,33.73,33.61,33.7,79987.0,29.9451,30.052,29.9451,30.0253,79987.0
2022-05-20 14:40:00,33.7,33.83,33.68,33.83,67076.0,30.0253,30.1411,30.0075,30.1411,67076.0
2022-05-20 14:45:00,33.82,33.98,33.76,33.87,245967.0,30.1322,30.2748,30.0788,30.1768,245967.0
2022-05-20 14:50:00,33.86,34.05,33.85,33.95,179665.0,30.1679,30.3371,30.1589,30.248,179665.0
2022-05-20 14:55:00,33.95,33.99,33.85,33.85,76261.0,30.248,30.2837,30.1589,30.1589,76261.0
2022-05-20 15:00:00,33.86,33.99,33.78,33.82,104770.0,30.1679,30.2837,30.0966,30.1322,104770.0
2022-05-20 15:05:00,33.82,33.87,33.75,33.8,71412.0,30.1322,30.1768,30.0698,30.1144,71412.0
2022-05-20 15:10:00,33.8,33.87,33.76,33.83,91401.0,30.1144,30.1768,30.0788,30.1411,91401.0
2022-05-20 15:15:00,33.84,33.95,33.83,33.92,98901.0,30.15,30.248,30.1411,30.2213,98901.0
2022-05-20 15:20:00,33.93,34.07,33.93,34.06,150899.0,30.2302,30.355,30.2302,30.346,150899.0
2022-05-20 15:25:00,34.05,34.2,34.03,34.18,127222.0,30.3371,30.4708,30.3193,30.453,127222.0
2022-05-20 15:30:00,34.18,34.36,34.12,34.32,222140.0,30.453,30.6133,30.3995,30.5777,222140.0
2022-05-20 15:35:00,34.31,34.49,34.27,34.41,302117.0,30.5688,30.7292,30.5331,30.6579,302117.0
2022-05-20 15:40:00,34.41,34.64,34.39,34.52,397894.0,30.6579,30.8628,30.6401,30.7559,397894.0
2022-05-20 15:45:00,34.53,34.55,34.4,34.52,350849.0,30.7648,30.7826,30.649,30.7559,350849.0
2022-05-20 15:50:00,34.52,34.64,34.48,34.55,535705.0,30.7559,30.8628,30.7202,30.7826,535705.0
2022-05-20 15:55:00,34.55,34.67,34.49,34.65,1124300.0,30.7826,30.8895,30.7292,30.8717,1124300.0
2022-05-23 09:30:00,34.77,34.93,34.48,34.74,482092.0,30.9786,31.1212,30.7202,30.9519,482092.0
2022-05-23 09:35:00,34.76,34.81,34.37,34.46,338395.0,30.9697,31.0143,30.6222,30.7024,338395.0
2022-05-23 09:40:00,34.45,34.69,34.33,34.46,260655.0,30.6935,30.9073,30.5866,30.7024,260655.0
2022-05-23 09:45:00,34.45,34.65,34.4,34.6,230370.0,30.6935,30.8717,30.649,30.8272,230370.0
2022-05-23 09:50:00,34.6,34.67,34.41,34.41,251921.0,30.8272,30.8895,30.6579,30.6579,251921.0
2022-05-23 09:55:00,34.42,34.59,34.4,34.41,184353.0,30.6668,30.8183,30.649,30.6579,184353.0
2022-05-23 10:00:00,34.4,34.45,34.16,34.29,157216.0,30.649,30.6935,30.4351,30.551,157216.0
2022-05-23 10:05:00,34.29,34.41,34.2,34.38,118982.0,30.551,30.6579,30.4708,30.6312,118982.0
2022-05-23 10:10:00,34.38,34.48,34.36,34.43,113366.0,30.6312,30.7202,30.6133,30.6757,113366.0
2022-05-23 10:15:00,34.43,34.58,34.36,34.54,100913.0,30.6757,30.8093,30.6133,30.7737,100913.0
2022-05-23 10:20:00,34.54,34.59,34.39,34.53,103560.0,30.7737,30.8183,30.6401,30.7648,103560.0
2022-05-23 10:25:00,34.53,34.62,34.35,34.61,150952.0,30.7648,30.845,30.6044,30.8361,150952.0
2022-05-23 10:30:00,34.61,34.72,34.58,34.67,236244.0,30.8361,30.9341,30.8093,30.8895,236244.0
2022-05-23 10:35:00,34.67,34.8,34.66,34.72,195034.0,30.8895,31.0054,30.8806,30.9341,195034.0
2022-05-23 10:40:00,34.71,34.8,34.59,34.66,116664.0,30.9252,31.0054,30.8183,30.8806,116664.0
2022-05-23 10:45:00,34.66,34.72,34.53,34.59,127410.0,30.8806,30.9341,30.7648,30.8183,127410.0
2022-05-23 10:50:00,34.59,34.59,34.44,34.54,105804.0,30.8183,30.8183,30.6846,30.7737,105804.0
2022-05-23 10:55:00,34.54,34.54,34.42,34.48,67711.0,30.7737,30.7737,30.6668,30.7202,67711.0
2022-05-23 11:00:00,34.48,34.69,34.43,34.69,97648.0,30.7202,30.9073,30.6757,30.9073,97648.0
2022-05-23 11:05:00,34.69,34.72,34.63,34.65,84148.0,30.9073,30.9341,30.8539,30.8717,84148.0
2022-05-23 11:10:00,34.66,34.75,34.64,34.74,101562.0,30.8806,30.9608,30.8628,30.9519,101562.0
2022-05-23 11:15:00,34.73,34.76,34.62,34.67,111514.0,30.943,30.9697,30.845,30.8895,111514.0
2022-05-23 11:20:00,34.67,34.72,34.64,34.68,63202.0,30.8895,30.9341,30.8628,30.8984,63202.0
2022-05-23 11:25:00,34.68,34.77,34.67,34.75,81410.0,30.8984,30.9786,30.8895,30.9608,81410.0
2022-05-23 11:30:00,34.77,34.89,34.73,34.89,88952.0,30.9786,31.0855,30.943,31.0855,88952.0
2022-05-23 11:35:00,34.89,34.9,34.79,34.84,69670.0,31.0855,31.0944,30.9964,31.041,69670.0
2022-05-23 11:40:00,34.84,34.86,34.81,34.83,79088.0,31.041,31.0588,31.0143,31.0321,79088.0
2022-05-23 11:45:00,34.83,34.87,34.68,34.7,80216.0,31.0321,31.0677,30.8984,30.9163,80216.0
2022-05-23 11:50:00,34.71,34.76,34.7,34.74,60929.0,30.9252,30.9697,30.9163,30.9519,60929.0
2022-05-23 11:55:00,34.75,34.82,34.73,34.77,68962.0,30.9608,31.0232,30.943,30.9786,68962.0
2022-05-23 12:00:00,34.78,34.84,34.73,34.84,45900.0,30.9875,31.041,30.943,31.041,45900.0
2022-05-23 12:05:00,34.84,34.92,34.81,34.9,83539.0,31.041,31.1123,31.0143,31.0944,83539.0
2022-05-23 12:10:00,34.9,34.92,34.84,34.84,68376.0,31.0944,31.1123,31.041,31.041,68376.0
2022-05-23 12:15:00,34.84,34.86,34.78,34.85,83833.0,31.041,31.0588,30.9875,31.0499,83833.0
2022-05-23 12:20:00,34.85,34.97,34.84,34.93,65658.0,31.0499,31.1568,31.041,31.1212,65658.0
2022-05-23 12:25:00,34.92,34.92,34.84,34.85,61918.0,31.1123,31.1123,31.041,31.0499,61918.0
2022-05-23 12:30:00,34.85,34.87,34.73,34.83,56954.0,31.0499,31.0677,30.943,31.0321,56954.0
2022-05-23 12:35:00,34.84,34.9,34.8,34.9,65704.0,31.041,31.0944,31.0054,31.0944,65704.0
2022-05-23 12:40:00,34.91,34.92,34.84,34.91,69401.0,31.1034,31.1123,31.041,31.1034,69401.0
2022-05-23 12:45:00,34.92,34.93,34.75,34.76,55860.0,31.1123,31.1212,30.9608,30.9697,55860.0
2022-05-23 12:50:00,34.76,34.79,34.69,34.74,88932.0,30.9697,30.9964,30.9073,30.9519,88932.0
2022-05-23 12:55:00,34.74,34.8,34.7,34.8,62815.0,30.9519,31.0054,30.9163,31.0054,62815.0
2022-05-23 13:00:00,34.82,34.83,34.75,34.75,55974.0,31.0232,31.0321,30.9608,30.9608,55974.0
2022-05-23 13:05:00,34.75,34.78,34.71,34.77,109407.0,30.9608,30.9875,30.9252,30.9786,109407.0
2022-05-23 13:10:00,34.76,34.79,34.72,34.75,79918.0,30.9697,30.9964,30.9341,30.9608,79918.0
2022-05-23 13:15:00,34.74,34.75,34.63,34.69,98279.0,30.9519,30.9608,30.8539,30.9073,98279.0
2022-05-23 13:20:00,34.7,34.75,34.61,34.73,75093.0,30.9163,30.9608,30.8361,30.943,75093.0
2022-05-23 13:25:00,34.73,34.79,34.71,34.76,40766.0,30.943,30.9964,30.9252,30.9697,40766.0
2022-05-23 13:30:00,34.77,34.91,34.72,34.89,59888.0,30.9786,31.1034,30.9341,31.0855,59888.0
2022-05-23 13:35:00,34.89,34.91,34.85,34.89,95307.0,31.0855,31.1034,31.0499,31.0855,95307.0
2022-05-23 13:40:00,34.88,34.99,34.87,34.96,65255.0,31.0766,31.1746,31.0677,31.1479,65255.0
2022-05-23 13:45:00,34.96,35.01,34.9,34.99,99855.0,31.1479,31.1925,31.0944,31.1746,99855.0
2022-05-23 13:50:00,34.98,34.99,34.93,34.93,51794.0,31.1657,31.1746,31.1212,31.1212,51794.0
2022-05-23 13:55:00,34.94,35.03,34.93,35.02,68668.0,31.1301,31.2103,31.1212,31.2014,68668.0
2022-05-23 14:00:00,35.02,35.05,34.96,35.01,96714.0,31.2014,31.2281,31.1479,31.1925,96714.0
2022-05-23 14:05:00,35.0,35.06,34.96,35.05,117833.0,31.1835,31.237,31.1479,31.2281,117833.0
2022-05-23 14:10:00,35.05,35.11,35.0,35.07,253355.0,31.2281,31.2816,31.1835,31.2459,253355.0
2022-05-23 14:15:00,35.06,35.11,35.0,35.09,85733.0,31.237,31.2816,31.1835,31.2637,85733.0
2022-05-23 14:20:00,35.09,35.11,35.05,35.07,70488.0,31.2637,31.2816,31.2281,31.2459,70488.0
2022-05-23 14:25:00,35.07,35.12,35.04,35.11,147643.0,31.2459,31.2905,31.2192,31.2816,147643.0
2022-05-23 14:30:00,35.1,35.1,35.04,35.07,72771.0,31.2726,31.2726,31.2192,31.2459,72771.0
2022-05-23 14:35:00,35.06,35.07,34.97,34.99,152837.0,31.237,31.2459,31.1568,31.1746,152837.0
2022-05-23 14:40:00,34.99,35.09,34.98,35.09,82491.0,31.1746,31.2637,31.1657,31.2637,82491.0
2022-05-23 14:45:00,35.09,35.09,34.91,34.96,94900.0,31.2637,31.2637,31.1034,31.1479,94900.0
2022-05-23 14:50:00,34.96,35.01,34.95,35.0,64959.0,31.1479,31.1925,31.139,31.1835,64959.0
2022-05-23 14:55:00,35.0,35.02,34.93,34.96,72437.0,31.1835,31.2014,31.1212,31.1479,72437.0
2022-05-23 15:00:00,34.96,35.03,34.95,35.02,62750.0,31.1479,31.2103,31.139,31.2014,62750.0
2022-05-23 15:05:00,35.02,35.08,35.01,35.05,76852.0,31.2014,31.2548,31.1925,31.2281,76852.0
2022-05-23 15:10:00,35.05,35.05,34.92,34.98,105537.0,31.2281,31.2281,31.1123,31.1657,105537.0
2022-05-23 15:15:00,34.97,35.02,34.95,35.01,93912.0,31.1568,31.2014,31.139,31.1925,93912.0
2022-05-23 15:20:00,35.01,35.04,34.91,34.95,124370.0,31.1925,31.2192,31.1034,31.139,124370.0
2022-05-23 15:25:00,34.94,35.02,34.91,35.0,101812.0,31.1301,31.2014,31.1034,31.1835,101812.0
2022-05-23 15:30:00,35.0,35.1,34.97,35.09,131729.0,31.1835,31.2726,31.1568,31.2637,131729.0
2022-05-23 15:35:00,35.09,35.13,35.01,35.02,155188.0,31.2637,31.2994,31.1925,31.2014,155188.0
2022-05-23 15:40:00,35.02,35.05,34.95,34.98,169927.0,31.2014,31.2281,31.139,31.1657,169927.0
2022-05-23 15:45:00,34.98,34.99,34.86,34.88,196540.0,31.1657,31.1746,31.0588,31.0766,196540.0
2022-05-23 15:50:00,34.88,34.99,34.88,34.95,314424.0,31.0766,31.1746,31.0766,31.139,314424.0
2022-05-23 15:55:00,34.95,35.1,34.91,35.06,579871.0,31.139,31.2726,31.1034,31.237,579871.0
2022-05-24 09:30:00,34.77,34.86,34.56,34.62,195553.0,30.9786,31.0588,30.7915,30.845,195553.0
2022-05-24 09:35:00,34.62,34.62,34.4,34.44,126379.0,30.845,30.845,30.649,30.6846,126379.0
2022-05-24 09:40:00,34.44,34.6,34.4,34.42,231128.0,30.6846,30.8272,30.649,30.6668,231128.0
2022-05-24 09:45:00,34.42,34.65,34.16,34.25,366118.0,30.6668,30.8717,30.4351,30.5153,366118.0
2022-05-24 09:50:00,34.25,34.34,34.14,34.16,120502.0,30.5153,30.5955,30.4173,30.4351,120502.0
2022-05-24 09:55:00,34.17,34.22,34.06,34.12,213061.0,30.4441,30.4886,30.346,30.3995,213061.0
2022-05-24 10:00:00,34.12,34.15,33.96,34.04,207574.0,30.3995,30.4262,30.2569,30.3282,207574.0
2022-05-24 10:05:00,34.03,34.14,33.96,34.05,76091.0,30.3193,30.4173,30.2569,30.3371,76091.0
2022-05-24 10:10:00,34.04,34.13,33.99,34.02,86754.0,30.3282,30.4084,30.2837,30.3104,86754.0
2022-05-24 10:15:00,34.01,34.04,33.92,34.04,116243.0,30.3015,30.3282,30.2213,30.3282,116243.0
2022-05-24 10:20:00,34.04,34.18,34.02,34.12,133381.0,30.3282,30.453,30.3104,30.3995,133381.0
2022-05-24 10:25:00,34.12,34.31,34.1,34.3,194076.0,30.3995,30.5688,30.3817,30.5599,194076.0
2022-05-24 10:30:00,34.3,34.33,34.18,34.18,239403.0,30.5599,30.5866,30.453,30.453,239403.0
2022-05-24 10:35:00,34.17,34.25,34.1,34.22,99313.0,30.4441,30.5153,30.3817,30.4886,99313.0
2022-05-24 10:40:00,34.21,34.22,34.1,34.18,142048.0,30.4797,30.4886,30.3817,30.453,142048.0
2022-05-24 10:45:00,34.17,34.17,33.93,33.94,65148.0,30.4441,30.4441,30.2302,30.2391,65148.0
2022-05-24 10:50:00,33.93,34.09,33.89,34.01,74896.0,30.2302,30.3728,30.1946,30.3015,74896.0
2022-05-24 10:55:00,34.0,34.11,33.97,34.06,51253.0,30.2926,30.3906,30.2659,30.346,51253.0
2022-05-24 11:00:00,34.06,34.22,34.05,34.15,49555.0,30.346,30.4886,30.3371,30.4262,49555.0
2022-05-24 11:05:00,34.14,34.17,34.08,34.14,48524.0,30.4173,30.4441,30.3639,30.4173,48524.0
2022-05-24 11:10:00,34.14,34.17,34.08,34.09,58570.0,30.4173,30.4441,30.3639,30.3728,58570.0
2022-05-24 11:15:00,34.09,34.19,34.02,34.07,73531.0,30.3728,30.4619,30.3104,30.355,73531.0
2022-05-24 11:20:00,34.06,34.18,34.03,34.15,51134.0,30.346,30.453,30.3193,30.4262,51134.0
2022-05-24 11:25:00,34.15,34.22,34.15,34.2,57673.0,30.4262,30.4886,30.4262,30.4708,57673.0
2022-05-24 11:30:00,34.2,34.24,34.12,34.2,45188.0,30.4708,30.5064,30.3995,30.4708,45188.0
2022-05-24 11:35:00,34.2,34.2,34.12,34.14,48062.0,30.4708,30.4708,30.3995,30.4173,48062.0
2022-05-24 11:40:00,34.14,34.23,34.14,34.21,53193.0,30.4173,30.4975,30.4173,30.4797,53193.0
2022-05-24 11:45:00,34.22,34.41,34.21,34.37,102116.0,30.4886,30.6579,30.4797,30.6222,102116.0
2022-05-24 11:50:00,34.38,34.4,34.25,34.26,54715.0,30.6312,30.649,30.5153,30.5242,54715.0
2022-05-24 11:55:00,34.26,34.32,34.22,34.23,61966.0,30.5242,30.5777,30.4886,30.4975,61966.0
2022-05-24 12:00:00,34.22,34.28,34.17,34.28,62823.0,30.4886,30.5421,30.4441,30.5421,62823.0
2022-05-24 12:05:00,34.28,34.31,34.22,34.31,62615.0,30.5421,30.5688,30.4886,30.5688,62615.0
2022-05-24 12:10:00,34.3,34.41,34.28,34.38,51198.0,30.5599,30.6579,30.5421,30.6312,51198.0
2022-05-24 12:15:00,34.39,34.51,34.32,34.33,130427.0,30.6401,30.747,30.5777,30.5866,130427.0
2022-05-24 12:20:00,34.33,34.33,34.27,34.32,66133.0,30.5866,30.5866,30.5331,30.5777,66133.0
2022-05-24 12:25:00,34.32,34.35,34.25,34.26,85634.0,30.5777,30.6044,30.5153,30.5242,85634.0
2022-05-24 12:30:00,34.26,34.34,34.16,34.19,88995.0,30.5242,30.5955,30.4351,30.4619,88995.0
2022-05-24 12:35:00,34.19,34.22,34.11,34.14,79293.0,30.4619,30.4886,30.3906,30.4173,79293.0
2022-05-24 12:40:00,34.14,34.18,34.13,34.18,48758.0,30.4173,30.453,30.4084,30.453,48758.0
2022-05-24 12:45:00,34.16,34.24,34.13,34.21,86975.0,30.4351,30.5064,30.4084,30.4797,86975.0
2022-05-24 12:50:00,34.21,34.27,34.2,34.27,40462.0,30.4797,30.5331,30.4708,30.5331,40462.0
2022-05-24 12:55:00,34.28,34.42,34.28,34.3,75360.0,30.5421,30.6668,30.5421,30.5599,75360.0
2022-05-24 13:00:00,34.3,34.31,34.18,34.18,43188.0,30.5599,30.5688,30.453,30.453,43188.0
2022-05-24 13:05:00,34.18,34.27,34.17,34.24,23570.0,30.453,30.5331,30.4441,30.5064,23570.0
2022-05-24 13:10:00,34.23,34.29,34.23,34.29,34080.0,30.4975,30.551,30.4975,30.551,34080.0
2022-05-24 13:15:00,34.28,34.35,34.25,34.3,29885.0,30.5421,30.6044,30.5153,30.5599,29885.0
2022-05-24 13:20:00,34.3,34.31,34.23,34.28,27714.0,30.5599,30.5688,30.4975,30.5421,27714.0
2022-05-24 13:25:00,34.27,34.37,34.25,34.36,31440.0,30.5331,30.6222,30.5153,30.6133,31440.0
2022-05-24 13:30:00,34.35,34.35,34.25,34.3,33764.0,30.6044,30.6044,30.5153,30.5599,33764.0
2022-05-24 13:35:00,34.3,34.37,34.29,34.36,83154.0,30.5599,30.6222,30.551,30.6133,83154.0
2022-05-24 13:40:00,34.36,34.47,34.35,34.38,44773.0,30.6133,30.7113,30.6044,30.6312,44773.0
2022-05-24 13:45:00,34.38,34.46,34.37,34.43,123102.0,30.6312,30.7024,30.6222,30.6757,123102.0
2022-05-24 13:50:00,34.43,34.49,34.41,34.47,29242.0,30.6757,30.7292,30.6579,30.7113,29242.0
2022-05-24 13:55:00,34.47,34.51,34.43,34.43,38039.0,30.7113,30.747,30.6757,30.6757,38039.0
2022-05-24 14:00:00,34.44,34.45,34.34,34.38,61727.0,30.6846,30.6935,30.5955,30.6312,61727.0
2022-05-24 14:05:00,34.39,34.57,34.38,34.52,77810.0,30.6401,30.8004,30.6312,30.7559,77810.0
2022-05-24 14:10:00,34.52,34.64,34.51,34.54,107516.0,30.7559,30.8628,30.747,30.7737,107516.0
2022-05-24 14:15:00,34.55,34.55,34.42,34.48,74078.0,30.7826,30.7826,30.6668,30.7202,74078.0
2022-05-24 14:20:00,34.47,34.57,34.41,34.56,53481.0,30.7113,30.8004,30.6579,30.7915,53481.0
2022-05-24 14:25:00,34.55,34.62,34.53,34.54,44992.0,30.7826,30.845,30.7648,30.7737,44992.0
2022-05-24 14:30:00,34.54,34.6,34.51,34.59,30367.0,30.7737,30.8272,30.747,30.8183,30367.0
2022-05-24 14:35:00,34.6,34.65,34.57,34.63,52444.0,30.8272,30.8717,30.8004,30.8539,52444.0
2022-05-24 14:40:00,34.64,34.66,34.45,34.45,51347.0,30.8628,30.8806,30.6935,30.6935,51347.0
2022-05-24 14:45:00,34.45,34.47,34.34,34.36,61227.0,30.6935,30.7113,30.5955,30.6133,61227.0
2022-05-24 14:50:00,34.36,34.38,34.28,34.34,60740.0,30.6133,30.6312,30.5421,30.5955,60740.0
2022-05-24 14:55:00,34.34,34.44,34.32,34.43,81278.0,30.5955,30.6846,30.5777,30.6757,81278.0
2022-05-24 15:00:00,34.42,34.58,34.41,34.57,94022.0,30.6668,30.8093,30.6579,30.8004,94022.0
2022-05-24 15:05:00,34.57,34.65,34.51,34.54,113169.0,30.8004,30.8717,30.747,30.7737,113169.0
2022-05-24 15:10:00,34.54,34.59,34.51,34.54,95780.0,30.7737,30.8183,30.747,30.7737,95780.0
2022-05-24 15:15:00,34.54,34.59,34.5,34.55,68682.0,30.7737,30.8183,30.7381,30.7826,68682.0
2022-05-24 15:20:00,34.55,34.6,34.45,34.59,86484.0,30.7826,30.8272,30.6935,30.8183,86484.0
2022-05-24 15:25:00,34.59,34.66,34.57,34.65,130508.0,30.8183,30.8806,30.8004,30.8717,130508.0
2022-05-24 15:30:00,34.66,34.66,34.6,34.65,116873.0,30.8806,30.8806,30.8272,30.8717,116873.0
2022-05-24 15:35:00,34.65,34.87,34.65,34.8,253876.0,30.8717,31.0677,30.8717,31.0054,253876.0
2022-05-24 15:40:00,34.79,34.85,34.71,34.72,157774.0,30.9964,31.0499,30.9252,30.9341,157774.0
2022-05-24 15:45:00,34.71,34.85,34.7,34.78,146864.0,30.9252,31.0499,30.9163,30.9875,146864.0
2022-05-24 15:50:00,34.79,34.84,34.69,34.7,206013.0,30.9964,31.041,30.9073,30.9163,206013.0
2022-05-24 15:55:00,34.7,34.79,34.68,34.78,447197.0,30.9163,30.9964,30.8984,30.9875,447197.0
2022-05-25 09:30:00,34.53,34.68,34.39,34.64,159926.0,30.7648,30.8984,30.6401,30.8628,159926.0
2022-05-25 09:35:00,34.66,34.99,34.64,34.87,128082.0,30.8806,31.1746,30.8628,31.0677,128082.0
2022-05-25 09:40:00,34.86,34.88,34.6,34.84,109401.0,31.0588,31.0766,30.8272,31.041,109401.0
2022-05-25 09:45:00,34.83,34.96,34.67,34.7,121211.0,31.0321,31.1479,30.8895,30.9163,121211.0
2022-05-25 09:50:00,34.7,34.89,34.7,34.87,107444.0,30.9163,31.0855,30.9163,31.0677,107444.0
2022-05-25 09:55:00,34.86,34.93,34.77,34.93,145557.0,31.0588,31.1212,30.9786,31.1212,145557.0
2022-05-25 10:00:00,34.94,35.0,34.88,34.96,222099.0,31.1301,31.1835,31.0766,31.1479,222099.0
2022-05-25 10:05:00,34.96,34.98,34.8,34.96,117230.0,31.1479,31.1657,31.0054,31.1479,117230.0
2022-05-25 10:10:00,34.94,35.04,34.89,35.02,91414.0,31.1301,31.2192,31.0855,31.2014,91414.0
2022-05-25 10:15:00,35.02,35.19,34.97,35.1,71452.0,31.2014,31.3528,31.1568,31.2726,71452.0
2022-05-25 10:20:00,35.11,35.24,35.07,35.21,65341.0,31.2816,31.3974,31.2459,31.3706,65341.0
2022-05-25 10:25:00,35.21,35.37,35.2,35.37,88426.0,31.3706,31.5132,31.3617,31.5132,88426.0
2022-05-25 10:30:00,35.36,35.5,35.36,35.48,88147.0,31.5043,31.629,31.5043,31.6112,88147.0
2022-05-25 10:35:00,35.5,35.5,35.41,35.43,42664.0,31.629,31.629,31.5488,31.5667,42664.0
2022-05-25 10:40:00,35.44,35.51,35.42,35.5,86846.0,31.5756,31.6379,31.5577,31.629,86846.0
2022-05-25 10:45:00,35.52,35.56,35.46,35.53,170490.0,31.6468,31.6825,31.5934,31.6558,170490.0
2022-05-25 10:50:00,35.54,35.59,35.51,35.55,92044.0,31.6647,31.7092,31.6379,31.6736,92044.0
2022-05-25 10:55:00,35.55,35.6,35.48,35.52,135591.0,31.6736,31.7181,31.6112,31.6468,135591.0
2022-05-25 11:00:00,35.52,35.57,35.44,35.48,70807.0,31.6468,31.6914,31.5756,31.6112,70807.0
2022-05-25 11:05:00,35.48,35.6,35.47,35.57,59710.0,31.6112,31.7181,31.6023,31.6914,59710.0
2022-05-25 11:10:00,35.56,35.63,35.54,35.61,48530.0,31.6825,31.7448,31.6647,31.727,48530.0
2022-05-25 11:15:00,35.62,35.67,35.56,35.61,43544.0,31.7359,31.7805,31.6825,31.727,43544.0
2022-05-25 11:20:00,35.6,35.63,35.57,35.62,56265.0,31.7181,31.7448,31.6914,31.7359,56265.0
2022-05-25 11:25:00,35.64,35.64,35.58,35.62,39669.0,31.7538,31.7538,31.7003,31.7359,39669.0
2022-05-25 11:30:00,35.61,35.64,35.54,35.61,185374.0,31.727,31.7538,31.6647,31.727,185374.0
2022-05-25 11:35:00,35.6,35.6,35.41,35.46,117397.0,31.7181,31.7181,31.5488,31.5934,117397.0
2022-05-25 11:40:00,35.44,35.54,35.41,35.51,70684.0,31.5756,31.6647,31.5488,31.6379,70684.0
2022-05-25 11:45:00,35.51,35.59,35.49,35.59,33444.0,31.6379,31.7092,31.6201,31.7092,33444.0
2022-05-25 11:50:00,35.59,35.64,35.57,35.6,41940.0,31.7092,31.7538,31.6914,31.7181,41940.0
2022-05-25 11:55:00,35.6,35.68,35.58,35.64,97583.0,31.7181,31.7894,31.7003,31.7538,97583.0
2022-05-25 12:00:00,35.64,35.74,35.64,35.71,74242.0,31.7538,31.8429,31.7538,31.8161,74242.0
2022-05-25 12:05:00,35.7,35.72,35.59,35.61,54389.0,31.8072,31.825,31.7092,31.727,54389.0
2022-05-25 12:10:00,35.61,35.65,35.6,35.61,25445.0,31.727,31.7627,31.7181,31.727,25445.0
2022-05-25 12:15:00,35.62,35.64,35.5,35.55,47222.0,31.7359,31.7538,31.629,31.6736,47222.0
2022-05-25 12:20:00,35.55,35.55,35.4,35.43,162850.0,31.6736,31.6736,31.5399,31.5667,162850.0
2022-05-25 12:25:00,35.43,35.46,35.34,35.46,65517.0,31.5667,31.5934,31.4865,31.5934,65517.0
2022-05-25 12:30:00,35.48,35.52,35.43,35.46,83651.0,31.6112,31.6468,31.5667,31.5934,83651.0
2022-05-25 12:35:00,35.46,35.5,35.41,35.46,50526.0,31.5934,31.629,31.5488,31.5934,50526.0
2022-05-25 12:40:00,35.45,35.52,35.45,35.5,34525.0,31.5845,31.6468,31.5845,31.629,34525.0
2022-05-25 12:45:00,35.51,35.57,35.49,35.57,36156.0,31.6379,31.6914,31.6201,31.6914,36156.0
2022-05-25 12:50:00,35.56,35.59,35.53,35.54,31701.0,31.6825,31.7092,31.6558,31.6647,31701.0
2022-05-25 12:55:00,35.54,35.59,35.45,35.59,67548.0,31.6647,31.7092,31.5845,31.7092,67548.0
2022-05-25 13:00:00,35.58,35.58,35.49,35.51,50798.0,31.7003,31.7003,31.6201,31.6379,50798.0
2022-05-25 13:05:00,35.52,35.55,35.51,35.53,35357.0,31.6468,31.6736,31.6379,31.6558,35357.0
2022-05-25 13:10:00,35.53,35.54,35.45,35.51,38350.0,31.6558,31.6647,31.5845,31.6379,38350.0
2022-05-25 13:15:00,35.51,35.55,35.45,35.48,104915.0,31.6379,31.6736,31.5845,31.6112,104915.0
2022-05-25 13:20:00,35.48,35.52,35.45,35.45,42761.0,31.6112,31.6468,31.5845,31.5845,42761.0
2022-05-25 13:25:00,35.45,35.52,35.4,35.51,52272.0,31.5845,31.6468,31.5399,31.6379,52272.0
2022-05-25 13:30:00,35.5,35.57,35.5,35.52,73364.0,31.629,31.6914,31.629,31.6468,73364.0
2022-05-25 13:35:00,35.52,35.62,35.51,35.58,68940.0,31.6468,31.7359,31.6379,31.7003,68940.0
2022-05-25 13:40:00,35.59,35.62,35.54,35.62,34423.0,31.7092,31.7359,31.6647,31.7359,34423.0
2022-05-25 13:45:00,35.62,35.65,35.59,35.64,25678.0,31.7359,31.7627,31.7092,31.7538,25678.0
2022-05-25 13:50:00,35.64,35.65,35.51,35.53,44157.0,31.7538,31.7627,31.6379,31.6558,44157.0
2022-05-25 13:55:00,35.52,35.56,35.49,35.54,44369.0,31.6468,31.6825,31.6201,31.6647,44369.0
2022-05-25 14:00:00,35.54,35.75,35.49,35.66,115375.0,31.6647,31.8518,31.6201,31.7716,115375.0
2022-05-25 14:05:00,35.66,35.7,35.33,35.52,80278.0,31.7716,31.8072,31.4776,31.6468,80278.0
2022-05-25 14:10:00,35.52,35.67,35.43,35.56,88644.0,31.6468,31.7805,31.5667,31.6825,88644.0
2022-05-25 14:15:00,35.57,35.7,35.53,35.53,91737.0,31.6914,31.8072,31.6558,31.6558,91737.0
2022-05-25 14:20:00,35.53,35.68,35.51,35.63,69539.0,31.6558,31.7894,31.6379,31.7448,69539.0
2022-05-25 14:25:00,35.63,35.74,35.62,35.7,75613.0,31.7448,31.8429,31.7359,31.8072,75613.0
2022-05-25 14:30:00,35.71,35.91,35.67,35.9,153745.0,31.8161,31.9943,31.7805,31.9854,153745.0
2022-05-25 14:35:00,35.89,35.98,35.82,35.89,200382.0,31.9765,32.0567,31.9141,31.9765,200382.0
2022-05-25 14:40:00,35.89,35.94,35.81,35.81,76801.0,31.9765,32.021,31.9052,31.9052,76801.0
2022-05-25 14:45:00,35.82,35.84,35.77,35.79,97675.0,31.9141,31.932,31.8696,31.8874,97675.0
2022-05-25 14:50:00,35.8,35.93,35.79,35.9,63376.0,31.8963,32.0121,31.8874,31.9854,63376.0
2022-05-25 14:55:00,35.91,35.94,35.88,35.91,48201.0,31.9943,32.021,31.9676,31.9943,48201.0
2022-05-25 15:00:00,35.92,36.07,35.9,36.05,100649.0,32.0032,32.1369,31.9854,32.1191,100649.0
2022-05-25 15:05:00,36.05,36.07,35.97,36.05,57664.0,32.1191,32.1369,32.0478,32.1191,57664.0
2022-05-25 15:10:00,36.04,36.05,35.94,35.95,657949.0,32.1101,32.1191,32.021,32.03,657949.0
2022-05-25 15:15:00,35.95,35.96,35.86,35.95,140125.0,32.03,32.0389,31.9498,32.03,140125.0
2022-05-25 15:20:00,35.97,35.97,35.88,35.9,111751.0,32.0478,32.0478,31.9676,31.9854,111751.0
2022-05-25 15:25:00,35.9,35.91,35.85,35.86,101210.0,31.9854,31.9943,31.9409,31.9498,101210.0
2022-05-25 15:30:00,35.86,35.92,35.83,35.85,120269.0,31.9498,32.0032,31.923,31.9409,120269.0
2022-05-25 15:35:00,35.85,35.91,35.8,35.87,306513.0,31.9409,31.9943,31.8963,31.9587,306513.0
2022-05-25 15:40:00,35.86,35.86,35.77,35.8,228537.0,31.9498,31.9498,31.8696,31.8963,228537.0
2022-05-25 15:45:00,35.8,35.81,35.68,35.72,358150.0,31.8963,31.9052,31.7894,31.825,358150.0
2022-05-25 15:50:00,35.71,35.72,35.54,35.58,614693.0,31.8161,31.825,31.6647,31.7003,614693.0
2022-05-25 15:55:00,35.57,35.63,35.52,35.56,994990.0,31.6914,31.7448,31.6468,31.6825,994990.0
2022-05-26 09:30:00,35.73,36.06,35.52,36.06,228212.0,31.8339,32.128,31.6468,32.128,228212.0
2022-05-26 09:35:00,36.06,36.3,35.94,35.98,206619.0,32.128,32.3418,32.021,32.0567,206619.0
2022-05-26 09:40:00,36.0,36.04,35.87,35.96,161439.0,32.0745,32.1101,31.9587,32.0389,161439.0
2022-05-26 09:45:00,35.97,36.07,35.87,35.88,92945.0,32.0478,32.1369,31.9587,31.9676,92945.0
2022-05-26 09:50:00,35.89,36.05,35.89,35.96,90968.0,31.9765,32.1191,31.9765,32.0389,90968.0
2022-05-26 09:55:00,35.96,36.03,35.91,35.97,95808.0,32.0389,32.1012,31.9943,32.0478,95808.0
2022-05-26 10:00:00,35.98,36.02,35.86,35.88,144805.0,32.0567,32.0923,31.9498,31.9676,144805.0
2022-05-26 10:05:00,35.88,35.97,35.86,35.95,117982.0,31.9676,32.0478,31.9498,32.03,117982.0
2022-05-26 10:10:00,35.95,36.13,35.92,36.12,69767.0,32.03,32.1903,32.0032,32.1814,69767.0
2022-05-26 10:15:00,36.12,36.24,36.09,36.23,104207.0,32.1814,32.2883,32.1547,32.2794,104207.0
2022-05-26 10:20:00,36.23,36.43,36.2,36.43,86768.0,32.2794,32.4576,32.2527,32.4576,86768.0
2022-05-26 10:25:00,36.44,36.45,36.28,36.33,118609.0,32.4665,32.4754,32.324,32.3685,118609.0
2022-05-26 10:30:00,36.33,36.37,36.23,36.23,175387.0,32.3685,32.4042,32.2794,32.2794,175387.0
2022-05-26 10:35:00,36.24,36.36,36.24,36.31,61737.0,32.2883,32.3952,32.2883,32.3507,61737.0
2022-05-26 10:40:00,36.32,36.34,36.28,36.3,33486.0,32.3596,32.3774,32.324,32.3418,33486.0
2022-05-26 10:45:00,36.3,36.3,36.2,36.28,70962.0,32.3418,32.3418,32.2527,32.324,70962.0
2022-05-26 10:50:00,36.29,36.31,36.25,36.26,56667.0,32.3329,32.3507,32.2972,32.3062,56667.0
2022-05-26 10:55:00,36.26,36.37,36.24,36.35,87526.0,32.3062,32.4042,32.2883,32.3863,87526.0
2022-05-26 11:00:00,36.34,36.44,36.33,36.37,43988.0,32.3774,32.4665,32.3685,32.4042,43988.0
2022-05-26 11:05:00,36.38,36.39,36.33,36.34,43375.0,32.4131,32.422,32.3685,32.3774,43375.0
2022-05-26 11:10:00,36.34,36.36,36.31,36.35,44162.0,32.3774,32.3952,32.3507,32.3863,44162.0
2022-05-26 11:15:00,36.36,36.45,36.35,36.44,73366.0,32.3952,32.4754,32.3863,32.4665,73366.0
2022-05-26 11:20:00,36.43,36.48,36.36,36.39,80305.0,32.4576,32.5022,32.3952,32.422,80305.0
2022-05-26 11:25:00,36.39,36.41,36.27,36.3,104702.0,32.422,32.4398,32.3151,32.3418,104702.0
2022-05-26 11:30:00,36.31,36.43,36.29,36.35,71345.0,32.3507,32.4576,32.3329,32.3863,71345.0
2022-05-26 11:35:00,36.35,36.38,36.28,36.35,69589.0,32.3863,32.4131,32.324,32.3863,69589.0
2022-05-26 11:40:00,36.34,36.41,36.31,36.4,59870.0,32.3774,32.4398,32.3507,32.4309,59870.0
2022-05-26 11:45:00,36.41,36.45,36.36,36.36,101702.0,32.4398,32.4754,32.3952,32.3952,101702.0
2022-05-26 11:50:00,36.36,36.39,36.33,36.36,56223.0,32.3952,32.422,32.3685,32.3952,56223.0
2022-05-26 11:55:00,36.36,36.44,36.35,36.41,54560.0,32.3952,32.4665,32.3863,32.4398,54560.0
2022-05-26 12:00:00,36.41,36.5,36.4,36.45,62290.0,32.4398,32.52,32.4309,32.4754,62290.0
2022-05-26 12:05:00,36.45,36.45,36.4,36.41,63246.0,32.4754,32.4754,32.4309,32.4398,63246.0
2022-05-26 12:10:00,36.41,36.54,36.4,36.53,53334.0,32.4398,32.5556,32.4309,32.5467,53334.0
2022-05-26 12:15:00,36.53,36.56,36.5,36.53,48848.0,32.5467,32.5734,32.52,32.5467,48848.0
2022-05-26 12:20:00,36.54,36.6,36.53,36.58,55765.0,32.5556,32.6091,32.5467,32.5913,55765.0
2022-05-26 12:25:00,36.59,36.61,36.56,36.59,66087.0,32.6002,32.618,32.5734,32.6002,66087.0
2022-05-26 12:30:00,36.59,36.61,36.57,36.6,61337.0,32.6002,32.618,32.5824,32.6091,61337.0
2022-05-26 12:35:00,36.6,36.62,36.59,36.62,45778.0,32.6091,32.6269,32.6002,32.6269,45778.0
2022-05-26 12:40:00,36.62,36.65,36.6,36.61,48029.0,32.6269,32.6536,32.6091,32.618,48029.0
2022-05-26 12:45:00,36.6,36.66,36.59,36.64,53586.0,32.6091,32.6625,32.6002,32.6447,53586.0
2022-05-26 12:50:00,36.64,36.68,36.64,36.66,47344.0,32.6447,32.6804,32.6447,32.6625,47344.0
2022-05-26 12:55:00,36.66,36.67,36.62,36.63,68585.0,32.6625,32.6714,32.6269,32.6358,68585.0
2022-05-26 13:00:00,36.63,36.69,36.62,36.68,59984.0,32.6358,32.6893,32.6269,32.6804,59984.0
2022-05-26 13:05:00,36.67,36.75,36.67,36.75,110379.0,32.6714,32.7427,32.6714,32.7427,110379.0
2022-05-26 13:10:00,36.76,36.78,36.6,36.62,66721.0,32.7516,32.7695,32.6091,32.6269,66721.0
2022-05-26 13:15:00,36.63,36.65,36.59,36.59,37530.0,32.6358,32.6536,32.6002,32.6002,37530.0
2022-05-26 13:20:00,36.59,36.63,36.56,36.57,54630.0,32.6002,32.6358,32.5734,32.5824,54630.0
2022-05-26 13:25:00,36.57,36.63,36.53,36.55,97832.0,32.5824,32.6358,32.5467,32.5645,97832.0
2022-05-26 13:30:00,36.56,36.61,36.55,36.59,138988.0,32.5734,32.618,32.5645,32.6002,138988.0
2022-05-26 13:35:00,36.59,36.65,36.57,36.63,67781.0,32.6002,32.6536,32.5824,32.6358,67781.0
2022-05-26 13:40:00,36.63,36.68,36.62,36.67,83996.0,32.6358,32.6804,32.6269,32.6714,83996.0
2022-05-26 13:45:00,36.68,36.71,36.66,36.68,58408.0,32.6804,32.7071,32.6625,32.6804,58408.0
2022-05-26 13:50:00,36.68,36.72,36.66,36.67,90280.0,32.6804,32.716,32.6625,32.6714,90280.0
2022-05-26 13:55:00,36.67,36.76,36.61,36.71,93472.0,32.6714,32.7516,32.618,32.7071,93472.0
2022-05-26 14:00:00,36.71,36.73,36.63,36.64,131096.0,32.7071,32.7249,32.6358,32.6447,131096.0
2022-05-26 14:05:00,36.63,36.71,36.59,36.69,96887.0,32.6358,32.7071,32.6002,32.6893,96887.0
2022-05-26 14:10:00,36.69,36.73,36.64,36.71,114647.0,32.6893,32.7249,32.6447,32.7071,114647.0
2022-05-26 14:15:00,36.7,36.77,36.7,36.72,88301.0,32.6982,32.7605,32.6982,32.716,88301.0
2022-05-26 14:20:00,36.73,36.77,36.72,36.76,47762.0,32.7249,32.7605,32.716,32.7516,47762.0
2022-05-26 14:25:00,36.76,36.78,36.71,36.72,73839.0,32.7516,32.7695,32.7071,32.716,73839.0
2022-05-26 14:30:00,36.73,36.79,36.71,36.78,82745.0,32.7249,32.7784,32.7071,32.7695,82745.0
2022-05-26 14:35:00,36.79,36.79,36.72,36.77,105654.0,32.7784,32.7784,32.716,32.7605,105654.0
2022-05-26 14:40:00,36.77,36.81,36.72,36.81,62292.0,32.7605,32.7962,32.716,32.7962,62292.0
2022-05-26 14:45:00,36.8,36.93,36.79,36.93,142330.0,32.7873,32.9031,32.7784,32.9031,142330.0
2022-05-26 14:50:00,36.92,36.96,36.89,36.93,107728.0,32.8942,32.9298,32.8675,32.9031,107728.0
2022-05-26 14:55:00,36.92,36.94,36.85,36.86,152098.0,32.8942,32.912,32.8318,32.8407,152098.0
2022-05-26 15:00:00,36.86,36.89,36.76,36.78,123031.0,32.8407,32.8675,32.7516,32.7695,123031.0
2022-05-26 15:05:00,36.78,36.87,36.77,36.84,116798.0,32.7695,32.8496,32.7605,32.8229,116798.0
2022-05-26 15:10:00,36.84,36.85,36.79,36.81,74973.0,32.8229,32.8318,32.7784,32.7962,74973.0
2022-05-26 15:15:00,36.81,36.82,36.68,36.77,128276.0,32.7962,32.8051,32.6804,32.7605,128276.0
2022-05-26 15:20:00,36.77,36.78,36.61,36.62,212738.0,32.7605,32.7695,32.618,32.6269,212738.0
2022-05-26 15:25:00,36.62,36.7,36.59,36.64,160006.0,32.6269,32.6982,32.6002,32.6447,160006.0
2022-05-26 15:30:00,36.65,36.7,36.64,36.68,133476.0,32.6536,32.6982,32.6447,32.6804,133476.0
2022-05-26 15:35:00,36.69,36.77,36.67,36.76,170469.0,32.6893,32.7605,32.6714,32.7516,170469.0
2022-05-26 15:40:00,36.76,36.84,36.76,36.83,153921.0,32.7516,32.8229,32.7516,32.814,153921.0
2022-05-26 15:45:00,36.83,36.89,36.81,36.86,215346.0,32.814,32.8675,32.7962,32.8407,215346.0
2022-05-26 15:50:00,36.86,36.88,36.79,36.8,276182.0,32.8407,32.8585,32.7784,32.7873,276182.0
2022-05-26 15:55:00,36.8,36.83,36.75,36.76,568273.0,32.7873,32.814,32.7427,32.7516,568273.0
2022-05-27 09:30:00,38.11,39.14,38.0,38.63,1014475.0,33.9544,34.8721,33.8564,34.4177,1014475.0
2022-05-27 09:35:00,38.62,39.12,38.46,39.0,369790.0,34.4088,34.8543,34.2663,34.7474,369790.0
2022-05-27 09:40:00,39.0,39.12,38.81,38.9,573287.0,34.7474,34.8543,34.5781,34.6583,573287.0
2022-05-27 09:45:00,38.9,39.06,38.68,38.69,463912.0,34.6583,34.8008,34.4623,34.4712,463912.0
2022-05-27 09:50:00,38.7,38.87,38.37,38.44,303225.0,34.4801,34.6316,34.1861,34.2484,303225.0
2022-05-27 09:55:00,38.46,38.51,38.1,38.15,230905.0,34.2663,34.3108,33.9455,33.9901,230905.0
2022-05-27 10:00:00,38.17,38.33,38.12,38.2,270685.0,34.0079,34.1504,33.9633,34.0346,270685.0
2022-05-27 10:05:00,38.19,38.33,38.09,38.23,245023.0,34.0257,34.1504,33.9366,34.0613,245023.0
2022-05-27 10:10:00,38.22,38.35,38.13,38.34,199306.0,34.0524,34.1683,33.9722,34.1593,199306.0
2022-05-27 10:15:00,38.35,38.5,38.25,38.29,198424.0,34.1683,34.3019,34.0792,34.1148,198424.0
2022-05-27 10:20:00,38.29,38.42,38.28,38.33,120592.0,34.1148,34.2306,34.1059,34.1504,120592.0
2022-05-27 10:25:00,38.33,38.33,38.1,38.12,121901.0,34.1504,34.1504,33.9455,33.9633,121901.0
2022-05-27 10:30:00,38.12,38.26,38.11,38.26,138858.0,33.9633,34.0881,33.9544,34.0881,138858.0
2022-05-27 10:35:00,38.27,38.32,38.2,38.29,75051.0,34.097,34.1415,34.0346,34.1148,75051.0
2022-05-27 10:40:00,38.29,38.32,38.21,38.29,96234.0,34.1148,34.1415,34.0435,34.1148,96234.0
2022-05-27 10:45:00,38.28,38.32,38.19,38.26,76195.0,34.1059,34.1415,34.0257,34.0881,76195.0
2022-05-27 10:50:00,38.26,38.47,38.25,38.43,90089.0,34.0881,34.2752,34.0792,34.2395,90089.0
2022-05-27 10:55:00,38.43,38.44,38.22,38.25,96388.0,34.2395,34.2484,34.0524,34.0792,96388.0
2022-05-27 11:00:00,38.24,38.34,38.23,38.27,68763.0,34.0703,34.1593,34.0613,34.097,68763.0
2022-05-27 11:05:00,38.26,38.43,38.24,38.42,68379.0,34.0881,34.2395,34.0703,34.2306,68379.0
2022-05-27 11:10:00,38.41,38.48,38.37,38.46,92873.0,34.2217,34.2841,34.1861,34.2663,92873.0
2022-05-27 11:15:00,38.45,38.6,38.45,38.57,169764.0,34.2574,34.391,34.2574,34.3643,169764.0
2022-05-27 11:20:00,38.55,38.69,38.52,38.63,150144.0,34.3464,34.4712,34.3197,34.4177,150144.0
2022-05-27 11:25:00,38.63,38.63,38.45,38.52,155633.0,34.4177,34.4177,34.2574,34.3197,155633.0
2022-05-27 11:30:00,38.52,38.56,38.48,38.52,88155.0,34.3197,34.3554,34.2841,34.3197,88155.0
2022-05-27 11:35:00,38.51,38.51,38.38,38.48,69900.0,34.3108,34.3108,34.195,34.2841,69900.0
2022-05-27 11:40:00,38.48,38.58,38.46,38.52,36791.0,34.2841,34.3732,34.2663,34.3197,36791.0
2022-05-27 11:45:00,38.52,38.58,38.49,38.52,53305.0,34.3197,34.3732,34.293,34.3197,53305.0
2022-05-27 11:50:00,38.51,38.6,38.48,38.5,82966.0,34.3108,34.391,34.2841,34.3019,82966.0
2022-05-27 11:55:00,38.51,38.53,38.42,38.42,77392.0,34.3108,34.3286,34.2306,34.2306,77392.0
2022-05-27 12:00:00,38.42,38.5,38.41,38.44,80448.0,34.2306,34.3019,34.2217,34.2484,80448.0
2022-05-27 12:05:00,38.44,38.45,38.35,38.42,115454.0,34.2484,34.2574,34.1683,34.2306,115454.0
2022-05-27 12:10:00,38.43,38.53,38.41,38.5,47576.0,34.2395,34.3286,34.2217,34.3019,47576.0
2022-05-27 12:15:00,38.51,38.54,38.47,38.54,56954.0,34.3108,34.3375,34.2752,34.3375,56954.0
2022-05-27 12:20:00,38.54,38.61,38.51,38.55,62387.0,34.3375,34.3999,34.3108,34.3464,62387.0
2022-05-27 12:25:00,38.55,38.64,38.53,38.62,57694.0,34.3464,34.4266,34.3286,34.4088,57694.0
2022-05-27 12:30:00,38.61,38.65,38.58,38.59,68400.0,34.3999,34.4355,34.3732,34.3821,68400.0
2022-05-27 12:35:00,38.58,38.61,38.52,38.58,59373.0,34.3732,34.3999,34.3197,34.3732,59373.0
2022-05-27 12:40:00,38.58,38.66,38.57,38.65,40614.0,34.3732,34.4445,34.3643,34.4355,40614.0
2022-05-27 12:45:00,38.65,38.66,38.54,38.54,53100.0,34.4355,34.4445,34.3375,34.3375,53100.0
2022-05-27 12:50:00,38.54,38.59,38.54,38.55,50089.0,34.3375,34.3821,34.3375,34.3464,50089.0
2022-05-27 12:55:00,38.55,38.6,38.54,38.55,52126.0,34.3464,34.391,34.3375,34.3464,52126.0
2022-05-27 13:00:00,38.55,38.55,38.45,38.52,65534.0,34.3464,34.3464,34.2574,34.3197,65534.0
2022-05-27 13:05:00,38.52,38.52,38.39,38.4,81689.0,34.3197,34.3197,34.2039,34.2128,81689.0
2022-05-27 13:10:00,38.4,38.42,38.33,38.36,66812.0,34.2128,34.2306,34.1504,34.1772,66812.0
2022-05-27 13:15:00,38.36,38.46,38.35,38.44,52554.0,34.1772,34.2663,34.1683,34.2484,52554.0
2022-05-27 13:20:00,38.43,38.46,38.38,38.45,78118.0,34.2395,34.2663,34.195,34.2574,78118.0
2022-05-27 13:25:00,38.45,38.45,38.36,38.42,66291.0,34.2574,34.2574,34.1772,34.2306,66291.0
2022-05-27 13:30:00,38.42,38.45,38.37,38.39,57477.0,34.2306,34.2574,34.1861,34.2039,57477.0
2022-05-27 13:35:00,38.38,38.39,38.3,38.31,59558.0,34.195,34.2039,34.1237,34.1326,59558.0
2022-05-27 13:40:00,38.31,38.34,38.27,38.27,114040.0,34.1326,34.1593,34.097,34.097,114040.0
2022-05-27 13:45:00,38.28,38.33,38.26,38.27,49268.0,34.1059,34.1504,34.0881,34.097,49268.0
2022-05-27 13:50:00,38.26,38.3,38.22,38.27,94843.0,34.0881,34.1237,34.0524,34.097,94843.0
2022-05-27 13:55:00,38.27,38.29,38.24,38.29,71212.0,34.097,34.1148,34.0703,34.1148,71212.0
2022-05-27 14:00:00,38.29,38.38,38.28,38.34,63318.0,34.1148,34.195,34.1059,34.1593,63318.0
2022-05-27 14:05:00,38.34,38.38,38.31,38.38,61479.0,34.1593,34.195,34.1326,34.195,61479.0
2022-05-27 14:10:00,38.38,38.38,38.32,38.36,51390.0,34.195,34.195,34.1415,34.1772,51390.0
2022-05-27 14:15:00,38.37,38.46,38.36,38.44,64814.0,34.1861,34.2663,34.1772,34.2484,64814.0
2022-05-27 14:20:00,38.44,38.47,38.41,38.45,85646.0,34.2484,34.2752,34.2217,34.2574,85646.0
2022-05-27 14:25:00,38.45,38.45,38.38,38.44,85517.0,34.2574,34.2574,34.195,34.2484,85517.0
2022-05-27 14:30:00,38.44,38.44,38.39,38.4,50225.0,34.2484,34.2484,34.2039,34.2128,50225.0
2022-05-27 14:35:00,38.41,38.47,38.36,38.43,81555.0,34.2217,34.2752,34.1772,34.2395,81555.0
2022-05-27 14:40:00,38.44,38.49,38.41,38.48,53547.0,34.2484,34.293,34.2217,34.2841,53547.0
2022-05-27 14:45:00,38.48,38.52,38.47,38.51,50540.0,34.2841,34.3197,34.2752,34.3108,50540.0
2022-05-27 14:50:00,38.5,38.54,38.47,38.51,75520.0,34.3019,34.3375,34.2752,34.3108,75520.0
2022-05-27 14:55:00,38.51,38.52,38.45,38.48,54749.0,34.3108,34.3197,34.2574,34.2841,54749.0
2022-05-27 15:00:00,38.48,38.58,38.47,38.58,67554.0,34.2841,34.3732,34.2752,34.3732,67554.0
2022-05-27 15:05:00,38.58,38.61,38.56,38.59,82285.0,34.3732,34.3999,34.3554,34.3821,82285.0
2022-05-27 15:10:00,38.59,38.59,38.51,38.55,90639.0,34.3821,34.3821,34.3108,34.3464,90639.0
2022-05-27 15:15:00,38.55,38.56,38.5,38.55,70821.0,34.3464,34.3554,34.3019,34.3464,70821.0
2022-05-27 15:20:00,38.56,38.57,38.49,38.55,102968.0,34.3554,34.3643,34.293,34.3464,102968.0
2022-05-27 15:25:00,38.55,38.58,38.54,38.57,106184.0,34.3464,34.3732,34.3375,34.3643,106184.0
2022-05-27 15:30:00,38.56,38.67,38.53,38.6,262790.0,34.3554,34.4534,34.3286,34.391,262790.0
2022-05-27 15:35:00,38.61,38.63,38.53,38.58,221277.0,34.3999,34.4177,34.3286,34.3732,221277.0
2022-05-27 15:40:00,38.57,38.7,38.55,38.69,232305.0,34.3643,34.4801,34.3464,34.4712,232305.0
2022-05-27 15:45:00,38.7,38.71,38.61,38.64,307924.0,34.4801,34.489,34.3999,34.4266,307924.0
2022-05-27 15:50:00,38.64,38.69,38.56,38.61,438892.0,34.4266,34.4712,34.3554,34.3999,438892.0
2022-05-27 15:55:00,38.61,38.74,38.59,38.74,993288.0,34.3999,34.5157,34.3821,34.5157,993288.0
2022-05-31 09:30:00,38.69,38.74,38.27,38.44,455767.0,34.4712,34.5157,34.097,34.2484,455767.0
2022-05-31 09:35:00,38.43,38.57,38.26,38.56,205487.0,34.2395,34.3643,34.0881,34.3554,205487.0
2022-05-31 09:40:00,38.57,38.68,38.35,38.46,137806.0,34.3643,34.4623,34.1683,34.2663,137806.0
2022-05-31 09:45:00,38.46,38.76,38.46,38.68,145695.0,34.2663,34.5335,34.2663,34.4623,145695.0
2022-05-31 09:50:00,38.68,38.76,38.41,38.63,142931.0,34.4623,34.5335,34.2217,34.4177,142931.0
2022-05-31 09:55:00,38.63,38.72,38.54,38.63,161712.0,34.4177,34.4979,34.3375,34.4177,161712.0
2022-05-31 10:00:00,38.62,38.76,38.52,38.71,220327.0,34.4088,34.5335,34.3197,34.489,220327.0
2022-05-31 10:05:00,38.71,38.88,38.69,38.73,249481.0,34.489,34.6405,34.4712,34.5068,249481.0
2022-05-31 10:10:00,38.73,39.14,38.73,39.14,346732.0,34.5068,34.8721,34.5068,34.8721,346732.0
2022-05-31 10:15:00,39.14,39.24,39.1,39.21,190144.0,34.8721,34.9612,34.8365,34.9345,190144.0
2022-05-31 10:20:00,39.21,39.48,39.2,39.39,328437.0,34.9345,35.175,34.9256,35.0949,328437.0
2022-05-31 10:25:00,39.4,39.51,39.37,39.45,222344.0,35.1038,35.2018,35.077,35.1483,222344.0
2022-05-31 10:30:00,39.45,39.5,39.32,39.34,454360.0,35.1483,35.1929,35.0325,35.0503,454360.0
2022-05-31 10:35:00,39.34,39.35,39.04,39.14,199398.0,35.0503,35.0592,34.783,34.8721,199398.0
2022-05-31 10:40:00,39.14,39.14,38.95,39.06,184895.0,34.8721,34.8721,34.7028,34.8008,184895.0
2022-05-31 10:45:00,39.06,39.12,38.95,38.98,138231.0,34.8008,34.8543,34.7028,34.7296,138231.0
2022-05-31 10:50:00,38.98,39.03,38.78,38.8,194779.0,34.7296,34.7741,34.5514,34.5692,194779.0
2022-05-31 10:55:00,38.8,38.99,38.76,38.87,250452.0,34.5692,34.7385,34.5335,34.6316,250452.0
2022-05-31 11:00:00,38.88,39.0,38.85,38.98,103700.0,34.6405,34.7474,34.6137,34.7296,103700.0
2022-05-31 11:05:00,38.97,38.99,38.81,38.85,78094.0,34.7207,34.7385,34.5781,34.6137,78094.0
2022-05-31 11:10:00,38.85,38.96,38.78,38.79,96307.0,34.6137,34.7117,34.5514,34.5603,96307.0
2022-05-31 11:15:00,38.79,38.92,38.75,38.91,94033.0,34.5603,34.6761,34.5246,34.6672,94033.0
2022-05-31 11:20:00,38.9,38.95,38.86,38.91,89576.0,34.6583,34.7028,34.6226,34.6672,89576.0
2022-05-31 11:25:00,38.92,38.95,38.84,38.84,79675.0,34.6761,34.7028,34.6048,34.6048,79675.0
2022-05-31 11:30:00,38.84,38.95,38.81,38.9,80031.0,34.6048,34.7028,34.5781,34.6583,80031.0
2022-05-31 11:35:00,38.9,39.1,38.89,39.09,120979.0,34.6583,34.8365,34.6494,34.8276,120979.0
2022-05-31 11:40:00,39.09,39.09,39.0,39.01,90645.0,34.8276,34.8276,34.7474,34.7563,90645.0
2022-05-31 11:45:00,39.02,39.06,38.99,39.05,82381.0,34.7652,34.8008,34.7385,34.7919,82381.0
2022-05-31 11:50:00,39.05,39.18,39.03,39.16,154551.0,34.7919,34.9078,34.7741,34.8899,154551.0
2022-05-31 11:55:00,39.16,39.28,39.16,39.27,158896.0,34.8899,34.9968,34.8899,34.9879,158896.0
2022-05-31 12:00:00,39.27,39.34,39.24,39.33,144565.0,34.9879,35.0503,34.9612,35.0414,144565.0
2022-05-31 12:05:00,39.32,39.32,39.24,39.27,127082.0,35.0325,35.0325,34.9612,34.9879,127082.0
2022-05-31 12:10:00,39.27,39.36,39.24,39.25,138487.0,34.9879,35.0681,34.9612,34.9701,138487.0
2022-05-31 12:15:00,39.25,39.28,39.23,39.25,135818.0,34.9701,34.9968,34.9523,34.9701,135818.0
2022-05-31 12:20:00,39.26,39.26,39.11,39.14,154299.0,34.979,34.979,34.8454,34.8721,154299.0
2022-05-31 12:25:00,39.14,39.15,39.07,39.14,97817.0,34.8721,34.881,34.8097,34.8721,97817.0
2022-05-31 12:30:00,39.14,39.18,39.08,39.13,106294.0,34.8721,34.9078,34.8187,34.8632,106294.0
2022-05-31 12:35:00,39.13,39.17,39.07,39.16,116678.0,34.8632,34.8988,34.8097,34.8899,116678.0
2022-05-31 12:40:00,39.16,39.37,39.16,39.34,136280.0,34.8899,35.077,34.8899,35.0503,136280.0
2022-05-31 12:45:00,39.34,39.37,39.26,39.3,77623.0,35.0503,35.077,34.979,35.0147,77623.0
2022-05-31 12:50:00,39.3,39.37,39.26,39.33,66733.0,35.0147,35.077,34.979,35.0414,66733.0
2022-05-31 12:55:00,39.34,39.37,39.29,39.3,79754.0,35.0503,35.077,35.0058,35.0147,79754.0
2022-05-31 13:00:00,39.3,39.34,39.2,39.23,77159.0,35.0147,35.0503,34.9256,34.9523,77159.0
2022-05-31 13:05:00,39.23,39.36,39.23,39.34,58481.0,34.9523,35.0681,34.9523,35.0503,58481.0
2022-05-31 13:10:00,39.34,39.34,39.25,39.27,58971.0,35.0503,35.0503,34.9701,34.9879,58971.0
2022-05-31 13:15:00,39.27,39.28,39.17,39.23,72751.0,34.9879,34.9968,34.8988,34.9523,72751.0
2022-05-31 13:20:00,39.23,39.23,39.13,39.13,74277.0,34.9523,34.9523,34.8632,34.8632,74277.0
2022-05-31 13:25:00,39.13,39.25,39.13,39.19,98755.0,34.8632,34.9701,34.8632,34.9167,98755.0
2022-05-31 13:30:00,39.18,39.2,39.04,39.14,439178.0,34.9078,34.9256,34.783,34.8721,439178.0
2022-05-31 13:35:00,39.13,39.15,39.06,39.09,155585.0,34.8632,34.881,34.8008,34.8276,155585.0
2022-05-31 13:40:00,39.1,39.23,39.1,39.19,121476.0,34.8365,34.9523,34.8365,34.9167,121476.0
2022-05-31 13:45:00,39.19,39.23,39.14,39.19,84063.0,34.9167,34.9523,34.8721,34.9167,84063.0
2022-05-31 13:50:00,39.19,39.38,39.19,39.32,106415.0,34.9167,35.0859,34.9167,35.0325,106415.0
2022-05-31 13:55:00,39.32,39.38,39.31,39.37,90365.0,35.0325,35.0859,35.0236,35.077,90365.0
2022-05-31 14:00:00,39.36,39.37,39.27,39.29,111984.0,35.0681,35.077,34.9879,35.0058,111984.0
2022-05-31 14:05:00,39.28,39.36,39.22,39.35,107902.0,34.9968,35.0681,34.9434,35.0592,107902.0
2022-05-31 14:10:00,39.35,39.38,39.34,39.35,91089.0,35.0592,35.0859,35.0503,35.0592,91089.0
2022-05-31 14:15:00,39.35,39.41,39.34,39.4,89199.0,35.0592,35.1127,35.0503,35.1038,89199.0
2022-05-31 14:20:00,39.4,39.43,39.3,39.36,100832.0,35.1038,35.1305,35.0147,35.0681,100832.0
2022-05-31 14:25:00,39.35,39.36,39.24,39.29,80081.0,35.0592,35.0681,34.9612,35.0058,80081.0
2022-05-31 14:30:00,39.3,39.32,39.23,39.3,79575.0,35.0147,35.0325,34.9523,35.0147,79575.0
2022-05-31 14:35:00,39.3,39.37,39.29,39.34,107356.0,35.0147,35.077,35.0058,35.0503,107356.0
2022-05-31 14:40:00,39.35,39.37,39.17,39.17,124801.0,35.0592,35.077,34.8988,34.8988,124801.0
2022-05-31 14:45:00,39.17,39.17,39.05,39.06,115338.0,34.8988,34.8988,34.7919,34.8008,115338.0
2022-05-31 14:50:00,39.06,39.11,39.0,39.01,85809.0,34.8008,34.8454,34.7474,34.7563,85809.0
2022-05-31 14:55:00,39.01,39.11,38.94,39.04,145619.0,34.7563,34.8454,34.6939,34.783,145619.0
2022-05-31 15:00:00,39.03,39.04,38.9,39.02,103095.0,34.7741,34.783,34.6583,34.7652,103095.0
2022-05-31 15:05:00,39.03,39.09,38.91,39.08,106751.0,34.7741,34.8276,34.6672,34.8187,106751.0
2022-05-31 15:10:00,39.07,39.12,39.0,39.1,122636.0,34.8097,34.8543,34.7474,34.8365,122636.0
2022-05-31 15:15:00,39.1,39.23,39.09,39.16,182664.0,34.8365,34.9523,34.8276,34.8899,182664.0
2022-05-31 15:20:00,39.16,39.32,39.16,39.29,217202.0,34.8899,35.0325,34.8899,35.0058,217202.0
2022-05-31 15:25:00,39.29,39.31,39.23,39.24,195142.0,35.0058,35.0236,34.9523,34.9612,195142.0
2022-05-31 15:30:00,39.24,39.33,39.24,39.27,196873.0,34.9612,35.0414,34.9612,34.9879,196873.0
2022-05-31 15:35:00,39.27,39.28,39.19,39.21,263756.0,34.9879,34.9968,34.9167,34.9345,263756.0
2022-05-31 15:40:00,39.21,39.24,39.13,39.15,321679.0,34.9345,34.9612,34.8632,34.881,321679.0
2022-05-31 15:45:00,39.14,39.18,39.02,39.04,292950.0,34.8721,34.9078,34.7652,34.783,292950.0
2022-05-31 15:50:00,39.03,39.17,38.91,38.94,700185.0,34.7741,34.8988,34.6672,34.6939,700185.0
2022-05-31 15:55:00,38.94,38.96,38.69,38.81,1216859.0,34.6939,34.7117,34.4712,34.5781,1216859.0
2022-06-01 09:30:00,39.76,40.57,39.52,40.5,1342397.0,35.4245,36.1462,35.2107,36.0838,1342397.0
2022-06-01 09:35:00,40.5,40.66,39.68,39.95,875644.0,36.0838,36.2264,35.3532,35.5938,875644.0
2022-06-01 09:40:00,39.97,40.17,39.4,39.57,609011.0,35.6116,35.7898,35.1038,35.2552,609011.0
2022-06-01 09:45:00,39.57,40.12,39.19,40.1,755047.0,35.2552,35.7453,34.9167,35.7274,755047.0
2022-06-01 09:50:00,40.04,40.1,39.8,39.83,297371.0,35.674,35.7274,35.4601,35.4869,297371.0
2022-06-01 09:55:00,39.84,39.94,39.51,39.73,330321.0,35.4958,35.5849,35.2018,35.3978,330321.0
2022-06-01 10:00:00,39.73,39.78,39.47,39.64,211166.0,35.3978,35.4423,35.1661,35.3176,211166.0
2022-06-01 10:05:00,39.63,39.67,39.35,39.48,362724.0,35.3087,35.3443,35.0592,35.175,362724.0
2022-06-01 10:10:00,39.49,39.57,39.04,39.31,338906.0,35.1839,35.2552,34.783,35.0236,338906.0
2022-06-01 10:15:00,39.3,39.39,39.09,39.33,235147.0,35.0147,35.0949,34.8276,35.0414,235147.0
2022-06-01 10:20:00,39.33,39.5,39.31,39.37,132403.0,35.0414,35.1929,35.0236,35.077,132403.0
2022-06-01 10:25:00,39.36,39.5,39.22,39.45,148944.0,35.0681,35.1929,34.9434,35.1483,148944.0
2022-06-01 10:30:00,39.45,39.53,39.26,39.3,211691.0,35.1483,35.2196,34.979,35.0147,211691.0
2022-06-01 10:35:00,39.3,39.48,39.23,39.46,89825.0,35.0147,35.175,34.9523,35.1572,89825.0
2022-06-01 10:40:00,39.46,39.48,39.3,39.4,102213.0,35.1572,35.175,35.0147,35.1038,102213.0
2022-06-01 10:45:00,39.4,39.57,39.37,39.54,135906.0,35.1038,35.2552,35.077,35.2285,135906.0
2022-06-01 10:50:00,39.55,39.84,39.46,39.82,126581.0,35.2374,35.4958,35.1572,35.478,126581.0
2022-06-01 10:55:00,39.81,39.9,39.74,39.89,124185.0,35.4691,35.5492,35.4067,35.5403,124185.0
2022-06-01 11:00:00,39.89,39.92,39.64,39.71,114104.0,35.5403,35.5671,35.3176,35.38,114104.0
2022-06-01 11:05:00,39.71,39.71,39.54,39.59,92731.0,35.38,35.38,35.2285,35.273,92731.0
2022-06-01 11:10:00,39.6,39.68,39.55,39.63,130411.0,35.282,35.3532,35.2374,35.3087,130411.0
2022-06-01 11:15:00,39.63,39.65,39.51,39.59,87903.0,35.3087,35.3265,35.2018,35.273,87903.0
2022-06-01 11:20:00,39.58,39.59,39.41,39.47,103390.0,35.2641,35.273,35.1127,35.1661,103390.0
2022-06-01 11:25:00,39.46,39.47,39.25,39.42,139208.0,35.1572,35.1661,34.9701,35.1216,139208.0
2022-06-01 11:30:00,39.41,39.7,39.41,39.64,158268.0,35.1127,35.3711,35.1127,35.3176,158268.0
2022-06-01 11:35:00,39.63,39.68,39.54,39.63,62198.0,35.3087,35.3532,35.2285,35.3087,62198.0
2022-06-01 11:40:00,39.63,39.64,39.48,39.56,63450.0,35.3087,35.3176,35.175,35.2463,63450.0
2022-06-01 11:45:00,39.56,39.7,39.56,39.61,83232.0,35.2463,35.3711,35.2463,35.2909,83232.0
2022-06-01 11:50:00,39.6,39.97,39.6,39.78,240847.0,35.282,35.6116,35.282,35.4423,240847.0
2022-06-01 11:55:00,39.78,39.89,39.73,39.81,55114.0,35.4423,35.5403,35.3978,35.4691,55114.0
2022-06-01 12:00:00,39.83,39.87,39.75,39.77,80329.0,35.4869,35.5225,35.4156,35.4334,80329.0
2022-06-01 12:05:00,39.77,39.83,39.62,39.71,119381.0,35.4334,35.4869,35.2998,35.38,119381.0
2022-06-01 12:10:00,39.71,39.8,39.63,39.79,118742.0,35.38,35.4601,35.3087,35.4512,118742.0
2022-06-01 12:15:00,39.79,39.94,39.77,39.93,106227.0,35.4512,35.5849,35.4334,35.576,106227.0
2022-06-01 12:20:00,39.91,40.0,39.9,39.97,71746.0,35.5582,35.6383,35.5492,35.6116,71746.0
2022-06-01 12:25:00,39.97,40.0,39.91,39.92,76914.0,35.6116,35.6383,35.5582,35.5671,76914.0
2022-06-01 12:30:00,39.92,40.01,39.86,39.96,141947.0,35.5671,35.6472,35.5136,35.6027,141947.0
2022-06-01 12:35:00,39.96,40.01,39.94,40.0,81326.0,35.6027,35.6472,35.5849,35.6383,81326.0
2022-06-01 12:40:00,39.99,40.01,39.9,39.9,62926.0,35.6294,35.6472,35.5492,35.5492,62926.0
2022-06-01 12:45:00,39.91,39.99,39.9,39.96,62933.0,35.5582,35.6294,35.5492,35.6027,62933.0
2022-06-01 12:50:00,39.96,40.01,39.87,40.0,73848.0,35.6027,35.6472,35.5225,35.6383,73848.0
2022-06-01 12:55:00,40.0,40.06,39.95,40.03,90928.0,35.6383,35.6918,35.5938,35.6651,90928.0
2022-06-01 13:00:00,40.02,40.06,39.98,40.01,152772.0,35.6562,35.6918,35.6205,35.6472,152772.0
2022-06-01 13:05:00,40.0,40.22,39.97,40.21,162632.0,35.6383,35.8343,35.6116,35.8254,162632.0
2022-06-01 13:10:00,40.2,40.21,40.09,40.16,88743.0,35.8165,35.8254,35.7185,35.7809,88743.0
2022-06-01 13:15:00,40.16,40.28,40.15,40.21,129062.0,35.7809,35.8878,35.772,35.8254,129062.0
2022-06-01 13:20:00,40.21,40.28,39.98,40.08,146175.0,35.8254,35.8878,35.6205,35.7096,146175.0
2022-06-01 13:25:00,40.1,40.26,40.09,40.16,64897.0,35.7274,35.87,35.7185,35.7809,64897.0
2022-06-01 13:30:00,40.16,40.18,40.06,40.18,84201.0,35.7809,35.7987,35.6918,35.7987,84201.0
2022-06-01 13:35:00,40.18,40.35,40.17,40.34,131743.0,35.7987,35.9502,35.7898,35.9413,131743.0
2022-06-01 13:40:00,40.33,40.5,40.32,40.46,174007.0,35.9324,36.0838,35.9234,36.0482,174007.0
2022-06-01 13:45:00,40.47,40.5,40.21,40.21,279022.0,36.0571,36.0838,35.8254,35.8254,279022.0
2022-06-01 13:50:00,40.2,40.28,40.16,40.26,97008.0,35.8165,35.8878,35.7809,35.87,97008.0
2022-06-01 13:55:00,40.25,40.49,40.24,40.39,133326.0,35.8611,36.0749,35.8522,35.9858,133326.0
2022-06-01 14:00:00,40.38,40.6,40.38,40.51,141023.0,35.9769,36.1729,35.9769,36.0927,141023.0
2022-06-01 14:05:00,40.5,40.79,40.48,40.66,170456.0,36.0838,36.3422,36.066,36.2264,170456.0
2022-06-01 14:10:00,40.66,40.72,40.54,40.59,100657.0,36.2264,36.2798,36.1195,36.164,100657.0
2022-06-01 14:15:00,40.6,40.68,40.57,40.66,91855.0,36.1729,36.2442,36.1462,36.2264,91855.0
2022-06-01 14:20:00,40.66,40.72,40.52,40.64,105544.0,36.2264,36.2798,36.1016,36.2086,105544.0
2022-06-01 14:25:00,40.63,40.71,40.6,40.62,109951.0,36.1996,36.2709,36.1729,36.1907,109951.0
2022-06-01 14:30:00,40.62,40.66,40.55,40.59,93114.0,36.1907,36.2264,36.1284,36.164,93114.0
2022-06-01 14:35:00,40.59,40.67,40.55,40.62,105695.0,36.164,36.2353,36.1284,36.1907,105695.0
2022-06-01 14:40:00,40.61,40.68,40.59,40.65,80845.0,36.1818,36.2442,36.164,36.2175,80845.0
2022-06-01 14:45:00,40.66,40.67,40.53,40.55,97172.0,36.2264,36.2353,36.1105,36.1284,97172.0
2022-06-01 14:50:00,40.54,40.54,40.39,40.42,109230.0,36.1195,36.1195,35.9858,36.0125,109230.0
2022-06-01 14:55:00,40.43,40.45,40.34,40.41,104363.0,36.0215,36.0393,35.9413,36.0036,104363.0
2022-06-01 15:00:00,40.41,40.5,40.36,40.44,103762.0,36.0036,36.0838,35.9591,36.0304,103762.0
2022-06-01 15:05:00,40.44,40.61,40.43,40.58,147288.0,36.0304,36.1818,36.0215,36.1551,147288.0
2022-06-01 15:10:00,40.57,40.72,40.55,40.65,132353.0,36.1462,36.2798,36.1284,36.2175,132353.0
2022-06-01 15:15:00,40.66,40.72,40.58,40.71,123205.0,36.2264,36.2798,36.1551,36.2709,123205.0
2022-06-01 15:20:00,40.7,40.74,40.59,40.63,117241.0,36.262,36.2976,36.164,36.1996,117241.0
2022-06-01 15:25:00,40.63,40.63,40.5,40.52,159028.0,36.1996,36.1996,36.0838,36.1016,159028.0
2022-06-01 15:30:00,40.51,40.51,40.38,40.41,215131.0,36.0927,36.0927,35.9769,36.0036,215131.0
2022-06-01 15:35:00,40.41,40.45,40.33,40.44,369691.0,36.0036,36.0393,35.9324,36.0304,369691.0
2022-06-01 15:40:00,40.44,40.48,40.29,40.31,326103.0,36.0304,36.066,35.8967,35.9145,326103.0
2022-06-01 15:45:00,40.3,40.43,40.29,40.38,300807.0,35.9056,36.0215,35.8967,35.9769,300807.0
2022-06-01 15:50:00,40.38,40.57,40.38,40.41,493826.0,35.9769,36.1462,35.9769,36.0036,493826.0
2022-06-01 15:55:00,40.41,40.45,40.31,40.33,874960.0,36.0036,36.0393,35.9145,35.9324,874960.0
2022-06-02 09:30:00,39.91,40.0,39.5,39.76,445184.0,35.5582,35.6383,35.1929,35.4245,445184.0
2022-06-02 09:35:00,39.77,40.04,39.74,40.02,212154.0,35.4334,35.674,35.4067,35.6562,212154.0
2022-06-02 09:40:00,40.04,40.11,39.73,39.97,191100.0,35.674,35.7363,35.3978,35.6116,191100.0
2022-06-02 09:45:00,39.96,39.98,39.73,39.89,131191.0,35.6027,35.6205,35.3978,35.5403,131191.0
2022-06-02 09:50:00,39.88,39.9,39.57,39.75,282851.0,35.5314,35.5492,35.2552,35.4156,282851.0
2022-06-02 09:55:00,39.74,39.76,39.55,39.66,101973.0,35.4067,35.4245,35.2374,35.3354,101973.0
2022-06-02 10:00:00,39.65,39.92,39.64,39.8,169747.0,35.3265,35.5671,35.3176,35.4601,169747.0
2022-06-02 10:05:00,39.8,39.88,39.67,39.71,160254.0,35.4601,35.5314,35.3443,35.38,160254.0
2022-06-02 10:10:00,39.73,39.9,39.67,39.84,97799.0,35.3978,35.5492,35.3443,35.4958,97799.0
2022-06-02 10:15:00,39.84,39.85,39.51,39.52,214699.0,35.4958,35.5047,35.2018,35.2107,214699.0
2022-06-02 10:20:00,39.52,39.6,39.29,39.3,198447.0,35.2107,35.282,35.0058,35.0147,198447.0
2022-06-02 10:25:00,39.3,39.41,39.21,39.33,135076.0,35.0147,35.1127,34.9345,35.0414,135076.0
2022-06-02 10:30:00,39.32,39.41,39.26,39.33,144160.0,35.0325,35.1127,34.979,35.0414,144160.0
2022-06-02 10:35:00,39.32,39.51,39.3,39.41,248871.0,35.0325,35.2018,35.0147,35.1127,248871.0
2022-06-02 10:40:00,39.42,39.55,39.37,39.41,128361.0,35.1216,35.2374,35.077,35.1127,128361.0
2022-06-02 10:45:00,39.4,39.52,39.35,39.45,102730.0,35.1038,35.2107,35.0592,35.1483,102730.0
2022-06-02 10:50:00,39.44,39.51,39.36,39.5,66807.0,35.1394,35.2018,35.0681,35.1929,66807.0
2022-06-02 10:55:00,39.5,39.54,39.4,39.48,72870.0,35.1929,35.2285,35.1038,35.175,72870.0
2022-06-02 11:00:00,39.49,39.66,39.45,39.59,184039.0,35.1839,35.3354,35.1483,35.273,184039.0
2022-06-02 11:05:00,39.61,39.69,39.58,39.61,89313.0,35.2909,35.3621,35.2641,35.2909,89313.0
2022-06-02 11:10:00,39.6,39.71,39.56,39.68,105326.0,35.282,35.38,35.2463,35.3532,105326.0
2022-06-02 11:15:00,39.68,39.75,39.64,39.67,86626.0,35.3532,35.4156,35.3176,35.3443,86626.0
2022-06-02 11:20:00,39.66,39.78,39.65,39.78,71235.0,35.3354,35.4423,35.3265,35.4423,71235.0
2022-06-02 11:25:00,39.78,39.85,39.66,39.71,94396.0,35.4423,35.5047,35.3354,35.38,94396.0
2022-06-02 11:30:00,39.72,39.72,39.62,39.66,73430.0,35.3889,35.3889,35.2998,35.3354,73430.0
2022-06-02 11:35:00,39.66,39.71,39.64,39.67,59235.0,35.3354,35.38,35.3176,35.3443,59235.0
2022-06-02 11:40:00,39.68,39.82,39.68,39.79,52386.0,35.3532,35.478,35.3532,35.4512,52386.0
2022-06-02 11:45:00,39.8,39.89,39.75,39.87,72882.0,35.4601,35.5403,35.4156,35.5225,72882.0
2022-06-02 11:50:00,39.88,39.92,39.8,39.82,65713.0,35.5314,35.5671,35.4601,35.478,65713.0
2022-06-02 11:55:00,39.82,39.85,39.76,39.8,83799.0,35.478,35.5047,35.4245,35.4601,83799.0
2022-06-02 12:00:00,39.81,39.86,39.79,39.86,35478.0,35.4691,35.5136,35.4512,35.5136,35478.0
2022-06-02 12:05:00,39.85,39.94,39.82,39.88,107899.0,35.5047,35.5849,35.478,35.5314,107899.0
2022-06-02 12:10:00,39.89,39.94,39.87,39.94,72813.0,35.5403,35.5849,35.5225,35.5849,72813.0
2022-06-02 12:15:00,39.94,39.99,39.89,39.98,54437.0,35.5849,35.6294,35.5403,35.6205,54437.0
2022-06-02 12:20:00,39.98,40.06,39.94,40.03,165732.0,35.6205,35.6918,35.5849,35.6651,165732.0
2022-06-02 12:25:00,40.03,40.05,39.98,40.01,55531.0,35.6651,35.6829,35.6205,35.6472,55531.0
2022-06-02 12:30:00,40.01,40.04,39.95,40.01,94034.0,35.6472,35.674,35.5938,35.6472,94034.0
2022-06-02 12:35:00,40.01,40.06,39.96,40.01,69968.0,35.6472,35.6918,35.6027,35.6472,69968.0
2022-06-02 12:40:00,40.02,40.03,39.91,39.93,110770.0,35.6562,35.6651,35.5582,35.576,110770.0
2022-06-02 12:45:00,39.94,40.04,39.93,40.04,72342.0,35.5849,35.674,35.576,35.674,72342.0
2022-06-02 12:50:00,40.05,40.17,40.03,40.13,72536.0,35.6829,35.7898,35.6651,35.7542,72536.0
2022-06-02 12:55:00,40.14,40.2,40.05,40.06,115847.0,35.7631,35.8165,35.6829,35.6918,115847.0
2022-06-02 13:00:00,40.07,40.1,39.97,40.09,55332.0,35.7007,35.7274,35.6116,35.7185,55332.0
2022-06-02 13:05:00,40.08,40.16,40.04,40.1,50213.0,35.7096,35.7809,35.674,35.7274,50213.0
2022-06-02 13:10:00,40.09,40.1,40.0,40.02,48114.0,35.7185,35.7274,35.6383,35.6562,48114.0
2022-06-02 13:15:00,40.01,40.08,39.98,40.06,46999.0,35.6472,35.7096,35.6205,35.6918,46999.0
2022-06-02 13:20:00,40.06,40.06,39.97,39.98,40880.0,35.6918,35.6918,35.6116,35.6205,40880.0
2022-06-02 13:25:00,39.99,39.99,39.83,39.89,52980.0,35.6294,35.6294,35.4869,35.5403,52980.0
2022-06-02 13:30:00,39.89,39.93,39.85,39.9,39804.0,35.5403,35.576,35.5047,35.5492,39804.0
2022-06-02 13:35:00,39.91,39.91,39.77,39.78,41706.0,35.5582,35.5582,35.4334,35.4423,41706.0
2022-06-02 13:40:00,39.78,39.79,39.69,39.69,101279.0,35.4423,35.4512,35.3621,35.3621,101279.0
2022-06-02 13:45:00,39.69,39.74,39.68,39.72,59091.0,35.3621,35.4067,35.3532,35.3889,59091.0
2022-06-02 13:50:00,39.74,39.75,39.64,39.67,79707.0,35.4067,35.4156,35.3176,35.3443,79707.0
2022-06-02 13:55:00,39.66,39.69,39.61,39.65,84954.0,35.3354,35.3621,35.2909,35.3265,84954.0
2022-06-02 14:00:00,39.65,39.75,39.65,39.71,115971.0,35.3265,35.4156,35.3265,35.38,115971.0
2022-06-02 14:05:00,39.7,39.73,39.66,39.69,74996.0,35.3711,35.3978,35.3354,35.3621,74996.0
2022-06-02 14:10:00,39.7,39.75,39.66,39.75,56897.0,35.3711,35.4156,35.3354,35.4156,56897.0
2022-06-02 14:15:00,39.74,39.75,39.66,39.69,86574.0,35.4067,35.4156,35.3354,35.3621,86574.0
2022-06-02 14:20:00,39.69,39.69,39.64,39.65,68329.0,35.3621,35.3621,35.3176,35.3265,68329.0
2022-06-02 14:25:00,39.65,39.67,39.61,39.66,81226.0,35.3265,35.3443,35.2909,35.3354,81226.0
2022-06-02 14:30:00,39.66,39.67,39.61,39.63,64349.0,35.3354,35.3443,35.2909,35.3087,64349.0
2022-06-02 14:35:00,39.63,39.69,39.61,39.66,75434.0,35.3087,35.3621,35.2909,35.3354,75434.0
2022-06-02 14:40:00,39.66,39.7,39.63,39.7,78057.0,35.3354,35.3711,35.3087,35.3711,78057.0
2022-06-02 14:45:00,39.69,39.69,39.63,39.64,72423.0,35.3621,35.3621,35.3087,35.3176,72423.0
2022-06-02 14:50:00,39.63,39.64,39.55,39.55,112864.0,35.3087,35.3176,35.2374,35.2374,112864.0
2022-06-02 14:55:00,39.56,39.56,39.43,39.48,135046.0,35.2463,35.2463,35.1305,35.175,135046.0
2022-06-02 15:00:00,39.47,39.54,39.44,39.53,78278.0,35.1661,35.2285,35.1394,35.2196,78278.0
2022-06-02 15:05:00,39.53,39.56,39.49,39.53,74536.0,35.2196,35.2463,35.1839,35.2196,74536.0
2022-06-02 15:10:00,39.52,39.57,39.51,39.57,80916.0,35.2107,35.2552,35.2018,35.2552,80916.0
2022-06-02 15:15:00,39.57,39.59,39.53,39.55,65304.0,35.2552,35.273,35.2196,35.2374,65304.0
2022-06-02 15:20:00,39.55,39.61,39.52,39.6,100163.0,35.2374,35.2909,35.2107,35.282,100163.0
2022-06-02 15:25:00,39.6,39.65,39.53,39.59,121051.0,35.282,35.3265,35.2196,35.273,121051.0
2022-06-02 15:30:00,39.59,39.69,39.57,39.68,124925.0,35.273,35.3621,35.2552,35.3532,124925.0
2022-06-02 15:35:00,39.69,39.75,39.65,39.68,155029.0,35.3621,35.4156,35.3265,35.3532,155029.0
2022-06-02 15:40:00,39.68,39.73,39.65,39.73,143551.0,35.3532,35.3978,35.3265,35.3978,143551.0
2022-06-02 15:45:00,39.73,39.84,39.71,39.79,239711.0,35.3978,35.4958,35.38,35.4512,239711.0
2022-06-02 15:50:00,39.8,39.85,39.72,39.84,267648.0,35.4601,35.5047,35.3889,35.4958,267648.0
2022-06-02 15:55:00,39.83,39.92,39.81,39.89,570788.0,35.4869,35.5671,35.4691,35.5403,570788.0
2022-06-03 09:30:00,39.35,39.68,39.27,39.48,170780.0,35.0592,35.3532,34.9879,35.175,170780.0
2022-06-03 09:35:00,39.47,39.54,39.33,39.51,108036.0,35.1661,35.2285,35.0414,35.2018,108036.0
2022-06-03 09:40:00,39.52,39.61,39.47,39.49,89944.0,35.2107,35.2909,35.1661,35.1839,89944.0
2022-06-03 09:45:00,39.48,39.73,39.46,39.71,138990.0,35.175,35.3978,35.1572,35.38,138990.0
2022-06-03 09:50:00,39.71,39.72,39.57,39.69,70904.0,35.38,35.3889,35.2552,35.3621,70904.0
2022-06-03 09:55:00,39.7,39.83,39.68,39.83,71034.0,35.3711,35.4869,35.3532,35.4869,71034.0
2022-06-03 10:00:00,39.83,39.91,39.77,39.85,159097.0,35.4869,35.5582,35.4334,35.5047,159097.0
2022-06-03 10:05:00,39.84,39.94,39.78,39.89,100759.0,35.4958,35.5849,35.4423,35.5403,100759.0
2022-06-03 10:10:00,39.88,39.99,39.81,39.98,56254.0,35.5314,35.6294,35.4691,35.6205,56254.0
2022-06-03 10:15:00,39.98,40.28,39.95,40.25,140992.0,35.6205,35.8878,35.5938,35.8611,140992.0
2022-06-03 10:20:00,40.24,40.28,40.1,40.12,99324.0,35.8522,35.8878,35.7274,35.7453,99324.0
2022-06-03 10:25:00,40.12,40.13,39.91,39.97,69974.0,35.7453,35.7542,35.5582,35.6116,69974.0
2022-06-03 10:30:00,39.96,40.0,39.81,39.94,38098.0,35.6027,35.6383,35.4691,35.5849,38098.0
2022-06-03 10:35:00,39.94,39.94,39.69,39.74,63393.0,35.5849,35.5849,35.3621,35.4067,63393.0
2022-06-03 10:40:00,39.73,39.78,39.65,39.77,69123.0,35.3978,35.4423,35.3265,35.4334,69123.0
2022-06-03 10:45:00,39.77,39.9,39.74,39.77,46410.0,35.4334,35.5492,35.4067,35.4334,46410.0
2022-06-03 10:50:00,39.78,39.82,39.71,39.73,31741.0,35.4423,35.478,35.38,35.3978,31741.0
2022-06-03 10:55:00,39.74,39.8,39.68,39.73,33673.0,35.4067,35.4601,35.3532,35.3978,33673.0
2022-06-03 11:00:00,39.73,39.76,39.59,39.64,44064.0,35.3978,35.4245,35.273,35.3176,44064.0
2022-06-03 11:05:00,39.64,39.64,39.5,39.51,40403.0,35.3176,35.3176,35.1929,35.2018,40403.0
2022-06-03 11:10:00,39.5,39.52,39.46,39.5,69093.0,35.1929,35.2107,35.1572,35.1929,69093.0
2022-06-03 11:15:00,39.5,39.57,39.48,39.56,33395.0,35.1929,35.2552,35.175,35.2463,33395.0
2022-06-03 11:20:00,39.55,39.61,39.53,39.54,33634.0,35.2374,35.2909,35.2196,35.2285,33634.0
2022-06-03 11:25:00,39.54,39.57,39.44,39.5,46660.0,35.2285,35.2552,35.1394,35.1929,46660.0
2022-06-03 11:30:00,39.51,39.62,39.5,39.58,43172.0,35.2018,35.2998,35.1929,35.2641,43172.0
2022-06-03 11:35:00,39.6,39.75,39.55,39.75,64800.0,35.282,35.4156,35.2374,35.4156,64800.0
2022-06-03 11:40:00,39.76,39.78,39.7,39.75,37153.0,35.4245,35.4423,35.3711,35.4156,37153.0
2022-06-03 11:45:00,39.75,39.77,39.63,39.65,29503.0,35.4156,35.4334,35.3087,35.3265,29503.0
2022-06-03 11:50:00,39.65,39.67,39.58,39.64,30850.0,35.3265,35.3443,35.2641,35.3176,30850.0
2022-06-03 11:55:00,39.66,39.73,39.64,39.7,22671.0,35.3354,35.3978,35.3176,35.3711,22671.0
2022-06-03 12:00:00,39.7,39.81,39.69,39.77,33713.0,35.3711,35.4691,35.3621,35.4334,33713.0
2022-06-03 12:05:00,39.77,39.79,39.67,39.69,32928.0,35.4334,35.4512,35.3443,35.3621,32928.0
2022-06-03 12:10:00,39.69,39.74,39.66,39.71,24316.0,35.3621,35.4067,35.3354,35.38,24316.0
2022-06-03 12:15:00,39.71,39.78,39.65,39.66,20075.0,35.38,35.4423,35.3265,35.3354,20075.0
2022-06-03 12:20:00,39.65,39.86,39.64,39.83,37030.0,35.3265,35.5136,35.3176,35.4869,37030.0
2022-06-03 12:25:00,39.83,39.86,39.77,39.82,31214.0,35.4869,35.5136,35.4334,35.478,31214.0
2022-06-03 12:30:00,39.82,39.84,39.77,39.8,19757.0,35.478,35.4958,35.4334,35.4601,19757.0
2022-06-03 12:35:00,39.79,39.89,39.78,39.88,25065.0,35.4512,35.5403,35.4423,35.5314,25065.0
2022-06-03 12:40:00,39.87,39.89,39.79,39.81,37464.0,35.5225,35.5403,35.4512,35.4691,37464.0
2022-06-03 12:45:00,39.82,39.88,39.78,39.87,18215.0,35.478,35.5314,35.4423,35.5225,18215.0
2022-06-03 12:50:00,39.86,39.93,39.8,39.93,21930.0,35.5136,35.576,35.4601,35.576,21930.0
2022-06-03 12:55:00,39.93,40.02,39.91,40.02,69596.0,35.576,35.6562,35.5582,35.6562,69596.0
2022-06-03 13:00:00,40.02,40.11,39.99,40.1,63599.0,35.6562,35.7363,35.6294,35.7274,63599.0
2022-06-03 13:05:00,40.1,40.1,39.99,40.02,46228.0,35.7274,35.7274,35.6294,35.6562,46228.0
2022-06-03 13:10:00,40.02,40.06,39.99,40.0,27861.0,35.6562,35.6918,35.6294,35.6383,27861.0
2022-06-03 13:15:00,40.01,40.01,39.8,39.81,47696.0,35.6472,35.6472,35.4601,35.4691,47696.0
2022-06-03 13:20:00,39.81,39.83,39.75,39.79,35242.0,35.4691,35.4869,35.4156,35.4512,35242.0
2022-06-03 13:25:00,39.78,39.84,39.78,39.83,24883.0,35.4423,35.4958,35.4423,35.4869,24883.0
2022-06-03 13:30:00,39.81,39.82,39.75,39.78,33340.0,35.4691,35.478,35.4156,35.4423,33340.0
2022-06-03 13:35:00,39.78,39.83,39.74,39.78,46719.0,35.4423,35.4869,35.4067,35.4423,46719.0
2022-06-03 13:40:00,39.77,39.77,39.69,39.72,41170.0,35.4334,35.4334,35.3621,35.3889,41170.0
2022-06-03 13:45:00,39.72,39.83,39.69,39.83,39366.0,35.3889,35.4869,35.3621,35.4869,39366.0
2022-06-03 13:50:00,39.84,39.84,39.78,39.81,27805.0,35.4958,35.4958,35.4423,35.4691,27805.0
2022-06-03 13:55:00,39.8,39.84,39.79,39.82,40826.0,35.4601,35.4958,35.4512,35.478,40826.0
2022-06-03 14:00:00,39.81,39.88,39.78,39.87,63706.0,35.4691,35.5314,35.4423,35.5225,63706.0
2022-06-03 14:05:00,39.86,39.89,39.83,39.87,34871.0,35.5136,35.5403,35.4869,35.5225,34871.0
2022-06-03 14:10:00,39.88,39.95,39.88,39.95,24259.0,35.5314,35.5938,35.5314,35.5938,24259.0
2022-06-03 14:15:00,39.95,39.95,39.88,39.92,37024.0,35.5938,35.5938,35.5314,35.5671,37024.0
2022-06-03 14:20:00,39.91,39.91,39.84,39.87,39115.0,35.5582,35.5582,35.4958,35.5225,39115.0
2022-06-03 14:25:00,39.86,39.99,39.85,39.98,31081.0,35.5136,35.6294,35.5047,35.6205,31081.0
2022-06-03 14:30:00,39.98,40.01,39.95,39.98,33291.0,35.6205,35.6472,35.5938,35.6205,33291.0
2022-06-03 14:35:00,39.98,39.99,39.9,39.9,75452.0,35.6205,35.6294,35.5492,35.5492,75452.0
2022-06-03 14:40:00,39.9,39.93,39.87,39.93,31898.0,35.5492,35.576,35.5225,35.576,31898.0
2022-06-03 14:45:00,39.93,39.95,39.89,39.95,33730.0,35.576,35.5938,35.5403,35.5938,33730.0
2022-06-03 14:50:00,39.94,39.96,39.9,39.93,30913.0,35.5849,35.6027,35.5492,35.576,30913.0
2022-06-03 14:55:00,39.93,39.99,39.91,39.93,43740.0,35.576,35.6294,35.5582,35.576,43740.0
2022-06-03 15:00:00,39.94,39.95,39.83,39.9,46567.0,35.5849,35.5938,35.4869,35.5492,46567.0
2022-06-03 15:05:00,39.89,39.91,39.74,39.8,71492.0,35.5403,35.5582,35.4067,35.4601,71492.0
2022-06-03 15:10:00,39.8,39.83,39.69,39.7,84713.0,35.4601,35.4869,35.3621,35.3711,84713.0
2022-06-03 15:15:00,39.7,39.76,39.68,39.76,55006.0,35.3711,35.4245,35.3532,35.4245,55006.0
2022-06-03 15:20:00,39.77,39.78,39.69,39.74,57449.0,35.4334,35.4423,35.3621,35.4067,57449.0
2022-06-03 15:25:00,39.75,39.82,39.74,39.82,71265.0,35.4156,35.478,35.4067,35.478,71265.0
2022-06-03 15:30:00,39.81,39.84,39.77,39.83,84981.0,35.4691,35.4958,35.4334,35.4869,84981.0
2022-06-03 15:35:00,39.83,39.91,39.79,39.86,123412.0,35.4869,35.5582,35.4512,35.5136,123412.0
2022-06-03 15:40:00,39.86,39.87,39.74,39.74,94001.0,35.5136,35.5225,35.4067,35.4067,94001.0
2022-06-03 15:45:00,39.74,39.86,39.7,39.8,183594.0,35.4067,35.5136,35.3711,35.4601,183594.0
2022-06-03 15:50:00,39.79,39.85,39.71,39.84,254516.0,35.4512,35.5047,35.38,35.4958,254516.0
2022-06-03 15:55:00,39.84,39.88,39.77,39.8,485501.0,35.4958,35.5314,35.4334,35.4601,485501.0
2022-06-06 09:30:00,40.07,40.37,39.97,40.24,261378.0,35.7007,35.968,35.6116,35.8522,261378.0
2022-06-06 09:35:00,40.21,40.35,40.11,40.34,105025.0,35.8254,35.9502,35.7363,35.9413,105025.0
2022-06-06 09:40:00,40.35,40.5,40.27,40.41,151903.0,35.9502,36.0838,35.8789,36.0036,151903.0
2022-06-06 09:45:00,40.4,40.56,40.37,40.52,132446.0,35.9947,36.1373,35.968,36.1016,132446.0
2022-06-06 09:50:00,40.53,40.59,40.36,40.42,92732.0,36.1105,36.164,35.9591,36.0125,92732.0
2022-06-06 09:55:00,40.41,40.45,40.33,40.39,79171.0,36.0036,36.0393,35.9324,35.9858,79171.0
2022-06-06 10:00:00,40.4,40.5,40.29,40.3,103341.0,35.9947,36.0838,35.8967,35.9056,103341.0
2022-06-06 10:05:00,40.3,40.37,40.27,40.31,122865.0,35.9056,35.968,35.8789,35.9145,122865.0
2022-06-06 10:10:00,40.32,40.41,40.31,40.34,48492.0,35.9234,36.0036,35.9145,35.9413,48492.0
2022-06-06 10:15:00,40.34,40.35,40.17,40.23,76311.0,35.9413,35.9502,35.7898,35.8433,76311.0
2022-06-06 10:20:00,40.23,40.27,40.16,40.23,43271.0,35.8433,35.8789,35.7809,35.8433,43271.0
2022-06-06 10:25:00,40.23,40.25,40.11,40.11,42912.0,35.8433,35.8611,35.7363,35.7363,42912.0
2022-06-06 10:30:00,40.11,40.18,40.06,40.07,48658.0,35.7363,35.7987,35.6918,35.7007,48658.0
2022-06-06 10:35:00,40.07,40.11,40.03,40.04,39609.0,35.7007,35.7363,35.6651,35.674,39609.0
2022-06-06 10:40:00,40.05,40.12,39.97,40.11,75036.0,35.6829,35.7453,35.6116,35.7363,75036.0
2022-06-06 10:45:00,40.12,40.13,40.06,40.11,41380.0,35.7453,35.7542,35.6918,35.7363,41380.0
2022-06-06 10:50:00,40.11,40.14,40.0,40.01,47186.0,35.7363,35.7631,35.6383,35.6472,47186.0
2022-06-06 10:55:00,40.0,40.03,39.94,40.0,64991.0,35.6383,35.6651,35.5849,35.6383,64991.0
2022-06-06 11:00:00,40.0,40.11,39.96,39.98,131549.0,35.6383,35.7363,35.6027,35.6205,131549.0
2022-06-06 11:05:00,39.98,40.16,39.98,40.02,53203.0,35.6205,35.7809,35.6205,35.6562,53203.0
2022-06-06 11:10:00,40.02,40.03,39.86,39.91,69385.0,35.6562,35.6651,35.5136,35.5582,69385.0
2022-06-06 11:15:00,39.9,39.94,39.74,39.76,58458.0,35.5492,35.5849,35.4067,35.4245,58458.0
2022-06-06 11:20:00,39.76,39.8,39.7,39.73,53661.0,35.4245,35.4601,35.3711,35.3978,53661.0
2022-06-06 11:25:00,39.74,39.78,39.65,39.75,151171.0,35.4067,35.4423,35.3265,35.4156,151171.0
2022-06-06 11:30:00,39.76,39.78,39.68,39.7,49623.0,35.4245,35.4423,35.3532,35.3711,49623.0
2022-06-06 11:35:00,39.69,39.73,39.62,39.67,62193.0,35.3621,35.3978,35.2998,35.3443,62193.0
2022-06-06 11:40:00,39.68,39.78,39.65,39.76,39662.0,35.3532,35.4423,35.3265,35.4245,39662.0
2022-06-06 11:45:00,39.76,39.78,39.71,39.71,38158.0,35.4245,35.4423,35.38,35.38,38158.0
2022-06-06 11:50:00,39.7,39.78,39.68,39.75,59463.0,35.3711,35.4423,35.3532,35.4156,59463.0
2022-06-06 11:55:00,39.75,39.79,39.74,39.76,62696.0,35.4156,35.4512,35.4067,35.4245,62696.0
2022-06-06 12:00:00,39.76,39.76,39.54,39.59,69572.0,35.4245,35.4245,35.2285,35.273,69572.0
2022-06-06 12:05:00,39.6,39.63,39.56,39.56,42744.0,35.282,35.3087,35.2463,35.2463,42744.0
2022-06-06 12:10:00,39.55,39.61,39.5,39.61,75107.0,35.2374,35.2909,35.1929,35.2909,75107.0
2022-06-06 12:15:00,39.61,39.61,39.54,39.57,42726.0,35.2909,35.2909,35.2285,35.2552,42726.0
2022-06-06 12:20:00,39.56,39.58,39.5,39.52,38507.0,35.2463,35.2641,35.1929,35.2107,38507.0
2022-06-06 12:25:00,39.51,39.58,39.47,39.49,121417.0,35.2018,35.2641,35.1661,35.1839,121417.0
2022-06-06 12:30:00,39.48,39.57,39.44,39.57,93481.0,35.175,35.2552,35.1394,35.2552,93481.0
2022-06-06 12:35:00,39.56,39.6,39.53,39.59,30958.0,35.2463,35.282,35.2196,35.273,30958.0
2022-06-06 12:40:00,39.59,39.61,39.55,39.61,35579.0,35.273,35.2909,35.2374,35.2909,35579.0
2022-06-06 12:45:00,39.61,39.64,39.56,39.63,41871.0,35.2909,35.3176,35.2463,35.3087,41871.0
2022-06-06 12:50:00,39.63,39.64,39.56,39.61,38141.0,35.3087,35.3176,35.2463,35.2909,38141.0
2022-06-06 12:55:00,39.61,39.63,39.57,39.6,34885.0,35.2909,35.3087,35.2552,35.282,34885.0
2022-06-06 13:00:00,39.6,39.61,39.55,39.57,38914.0,35.282,35.2909,35.2374,35.2552,38914.0
2022-06-06 13:05:00,39.57,39.65,39.57,39.59,51027.0,35.2552,35.3265,35.2552,35.273,51027.0
2022-06-06 13:10:00,39.6,39.63,39.52,39.55,52640.0,35.282,35.3087,35.2107,35.2374,52640.0
2022-06-06 13:15:00,39.54,39.58,39.52,39.56,36437.0,35.2285,35.2641,35.2107,35.2463,36437.0
2022-06-06 13:20:00,39.55,39.62,39.52,39.59,32365.0,35.2374,35.2998,35.2107,35.273,32365.0
2022-06-06 13:25:00,39.58,39.6,39.54,39.6,28778.0,35.2641,35.282,35.2285,35.282,28778.0
2022-06-06 13:30:00,39.59,39.62,39.56,39.62,37472.0,35.273,35.2998,35.2463,35.2998,37472.0
2022-06-06 13:35:00,39.6,39.67,39.57,39.65,44048.0,35.282,35.3443,35.2552,35.3265,44048.0
2022-06-06 13:40:00,39.66,39.69,39.64,39.68,41267.0,35.3354,35.3621,35.3176,35.3532,41267.0
2022-06-06 13:45:00,39.68,39.7,39.62,39.68,34840.0,35.3532,35.3711,35.2998,35.3532,34840.0
2022-06-06 13:50:00,39.68,39.72,39.64,39.66,52111.0,35.3532,35.3889,35.3176,35.3354,52111.0
2022-06-06 13:55:00,39.66,39.73,39.66,39.71,68935.0,35.3354,35.3978,35.3354,35.38,68935.0
2022-06-06 14:00:00,39.71,39.72,39.66,39.7,41346.0,35.38,35.3889,35.3354,35.3711,41346.0
2022-06-06 14:05:00,39.7,39.71,39.65,39.67,51037.0,35.3711,35.38,35.3265,35.3443,51037.0
2022-06-06 14:10:00,39.68,39.7,39.64,39.65,25892.0,35.3532,35.3711,35.3176,35.3265,25892.0
2022-06-06 14:15:00,39.64,39.67,39.59,39.62,40507.0,35.3176,35.3443,35.273,35.2998,40507.0
2022-06-06 14:20:00,39.62,39.63,39.46,39.48,61980.0,35.2998,35.3087,35.1572,35.175,61980.0
2022-06-06 14:25:00,39.47,39.49,39.38,39.41,52109.0,35.1661,35.1839,35.0859,35.1127,52109.0
2022-06-06 14:30:00,39.4,39.5,39.38,39.48,47887.0,35.1038,35.1929,35.0859,35.175,47887.0
2022-06-06 14:35:00,39.48,39.5,39.38,39.41,39166.0,35.175,35.1929,35.0859,35.1127,39166.0
2022-06-06 14:40:00,39.41,39.48,39.39,39.47,52773.0,35.1127,35.175,35.0949,35.1661,52773.0
2022-06-06 14:45:00,39.47,39.49,39.36,39.36,56947.0,35.1661,35.1839,35.0681,35.0681,56947.0
2022-06-06 14:50:00,39.36,39.44,39.28,39.44,73813.0,35.0681,35.1394,34.9968,35.1394,73813.0
2022-06-06 14:55:00,39.44,39.49,39.39,39.45,51960.0,35.1394,35.1839,35.0949,35.1483,51960.0
2022-06-06 15:00:00,39.44,39.48,39.38,39.4,71985.0,35.1394,35.175,35.0859,35.1038,71985.0
2022-06-06 15:05:00,39.4,39.43,39.34,39.38,75193.0,35.1038,35.1305,35.0503,35.0859,75193.0
2022-06-06 15:10:00,39.38,39.43,39.32,39.39,69781.0,35.0859,35.1305,35.0325,35.0949,69781.0
2022-06-06 15:15:00,39.39,39.44,39.33,39.34,63576.0,35.0949,35.1394,35.0414,35.0503,63576.0
2022-06-06 15:20:00,39.34,39.43,39.3,39.41,80702.0,35.0503,35.1305,35.0147,35.1127,80702.0
2022-06-06 15:25:00,39.41,39.45,39.38,39.45,96785.0,35.1127,35.1483,35.0859,35.1483,96785.0
2022-06-06 15:30:00,39.44,39.49,39.4,39.4,104319.0,35.1394,35.1839,35.1038,35.1038,104319.0
2022-06-06 15:35:00,39.41,39.44,39.34,39.44,102367.0,35.1127,35.1394,35.0503,35.1394,102367.0
2022-06-06 15:40:00,39.43,39.55,39.38,39.48,147024.0,35.1305,35.2374,35.0859,35.175,147024.0
2022-06-06 15:45:00,39.48,39.5,39.39,39.44,141135.0,35.175,35.1929,35.0949,35.1394,141135.0
2022-06-06 15:50:00,39.44,39.55,39.43,39.5,207023.0,35.1394,35.2374,35.1305,35.1929,207023.0
2022-06-06 15:55:00,39.51,39.57,39.46,39.5,477402.0,35.2018,35.2552,35.1572,35.1929,477402.0
2022-06-07 09:30:00,38.88,38.89,38.61,38.85,258892.0,34.8605,34.8695,34.6184,34.8336,258892.0
2022-06-07 09:35:00,38.9,38.92,38.62,38.68,89585.0,34.8784,34.8964,34.6274,34.6812,89585.0
2022-06-07 09:40:00,38.69,38.7,38.57,38.63,109856.0,34.6901,34.6991,34.5825,34.6363,109856.0
2022-06-07 09:45:00,38.65,38.94,38.63,38.93,92489.0,34.6543,34.9143,34.6363,34.9053,92489.0
2022-06-07 09:50:00,38.93,39.07,38.93,38.99,83017.0,34.9053,35.0308,34.9053,34.9591,83017.0
2022-06-07 09:55:00,39.0,39.14,39.0,39.09,59009.0,34.9681,35.0936,34.9681,35.0488,59009.0
2022-06-07 10:00:00,39.09,39.14,39.04,39.12,69681.0,35.0488,35.0936,35.0039,35.0757,69681.0
2022-06-07 10:05:00,39.12,39.17,39.06,39.08,50615.0,35.0757,35.1205,35.0219,35.0398,50615.0
2022-06-07 10:10:00,39.09,39.1,38.83,38.87,97140.0,35.0488,35.0577,34.8157,34.8515,97140.0
2022-06-07 10:15:00,38.87,38.96,38.84,38.89,79498.0,34.8515,34.9322,34.8246,34.8695,79498.0
2022-06-07 10:20:00,38.91,39.02,38.86,38.94,41830.0,34.8874,34.986,34.8426,34.9143,41830.0
2022-06-07 10:25:00,38.94,39.18,38.93,39.09,78468.0,34.9143,35.1295,34.9053,35.0488,78468.0
2022-06-07 10:30:00,39.1,39.16,39.08,39.15,40585.0,35.0577,35.1115,35.0398,35.1026,40585.0
2022-06-07 10:35:00,39.16,39.25,39.13,39.18,33798.0,35.1115,35.1922,35.0846,35.1295,33798.0
2022-06-07 10:40:00,39.18,39.22,39.15,39.15,28626.0,35.1295,35.1653,35.1026,35.1026,28626.0
2022-06-07 10:45:00,39.15,39.25,39.15,39.19,27043.0,35.1026,35.1922,35.1026,35.1384,27043.0
2022-06-07 10:50:00,39.18,39.19,39.14,39.14,47574.0,35.1295,35.1384,35.0936,35.0936,47574.0
2022-06-07 10:55:00,39.13,39.17,39.07,39.08,66356.0,35.0846,35.1205,35.0308,35.0398,66356.0
2022-06-07 11:00:00,39.09,39.17,39.06,39.06,35776.0,35.0488,35.1205,35.0219,35.0219,35776.0
2022-06-07 11:05:00,39.06,39.11,39.03,39.11,25897.0,35.0219,35.0667,34.995,35.0667,25897.0
2022-06-07 11:10:00,39.11,39.16,39.08,39.12,45041.0,35.0667,35.1115,35.0398,35.0757,45041.0
2022-06-07 11:15:00,39.12,39.14,39.03,39.05,58557.0,35.0757,35.0936,34.995,35.0129,58557.0
2022-06-07 11:20:00,39.05,39.07,38.93,38.95,58445.0,35.0129,35.0308,34.9053,34.9233,58445.0
2022-06-07 11:25:00,38.94,39.02,38.93,38.96,29687.0,34.9143,34.986,34.9053,34.9322,29687.0
2022-06-07 11:30:00,38.95,39.02,38.92,39.02,38373.0,34.9233,34.986,34.8964,34.986,38373.0
2022-06-07 11:35:00,39.02,39.02,38.93,39.01,45359.0,34.986,34.986,34.9053,34.977,45359.0
2022-06-07 11:40:00,39.02,39.03,38.97,38.97,26390.0,34.986,34.995,34.9412,34.9412,26390.0
2022-06-07 11:45:00,38.96,39.03,38.88,38.9,72890.0,34.9322,34.995,34.8605,34.8784,72890.0
2022-06-07 11:50:00,38.9,38.96,38.88,38.88,40553.0,34.8784,34.9322,34.8605,34.8605,40553.0
2022-06-07 11:55:00,38.88,38.98,38.87,38.95,66417.0,34.8605,34.9501,34.8515,34.9233,66417.0
2022-06-07 12:00:00,38.95,39.02,38.95,38.96,30581.0,34.9233,34.986,34.9233,34.9322,30581.0
2022-06-07 12:05:00,38.96,38.98,38.91,38.94,35901.0,34.9322,34.9501,34.8874,34.9143,35901.0
2022-06-07 12:10:00,38.95,38.98,38.9,38.97,32931.0,34.9233,34.9501,34.8784,34.9412,32931.0
2022-06-07 12:15:00,38.96,38.96,38.85,38.9,37546.0,34.9322,34.9322,34.8336,34.8784,37546.0
2022-06-07 12:20:00,38.9,38.96,38.88,38.95,22337.0,34.8784,34.9322,34.8605,34.9233,22337.0
2022-06-07 12:25:00,38.96,39.04,38.95,39.03,31436.0,34.9322,35.0039,34.9233,34.995,31436.0
2022-06-07 12:30:00,39.03,39.14,39.02,39.13,41043.0,34.995,35.0936,34.986,35.0846,41043.0
2022-06-07 12:35:00,39.14,39.14,39.09,39.11,31483.0,35.0936,35.0936,35.0488,35.0667,31483.0
2022-06-07 12:40:00,39.12,39.2,39.12,39.16,41538.0,35.0757,35.1474,35.0757,35.1115,41538.0
2022-06-07 12:45:00,39.16,39.23,39.16,39.2,22242.0,35.1115,35.1743,35.1115,35.1474,22242.0
2022-06-07 12:50:00,39.2,39.21,39.16,39.2,24325.0,35.1474,35.1564,35.1115,35.1474,24325.0
2022-06-07 12:55:00,39.2,39.25,39.19,39.24,51691.0,35.1474,35.1922,35.1384,35.1833,51691.0
2022-06-07 13:00:00,39.24,39.32,39.23,39.3,38539.0,35.1833,35.255,35.1743,35.2371,38539.0
2022-06-07 13:05:00,39.31,39.33,39.26,39.31,26946.0,35.246,35.264,35.2012,35.246,26946.0
2022-06-07 13:10:00,39.31,39.33,39.27,39.32,43222.0,35.246,35.264,35.2102,35.255,43222.0
2022-06-07 13:15:00,39.32,39.34,39.28,39.31,44048.0,35.255,35.2729,35.2191,35.246,44048.0
2022-06-07 13:20:00,39.3,39.34,39.28,39.31,30403.0,35.2371,35.2729,35.2191,35.246,30403.0
2022-06-07 13:25:00,39.3,39.31,39.27,39.3,27910.0,35.2371,35.246,35.2102,35.2371,27910.0
2022-06-07 13:30:00,39.31,39.32,39.24,39.27,36938.0,35.246,35.255,35.1833,35.2102,36938.0
2022-06-07 13:35:00,39.26,39.29,39.24,39.26,20061.0,35.2012,35.2281,35.1833,35.2012,20061.0
2022-06-07 13:40:00,39.25,39.26,39.21,39.22,29382.0,35.1922,35.2012,35.1564,35.1653,29382.0
2022-06-07 13:45:00,39.22,39.23,39.19,39.21,32609.0,35.1653,35.1743,35.1384,35.1564,32609.0
2022-06-07 13:50:00,39.21,39.27,39.2,39.26,41120.0,35.1564,35.2102,35.1474,35.2012,41120.0
2022-06-07 13:55:00,39.25,39.28,39.25,39.26,56425.0,35.1922,35.2191,35.1922,35.2012,56425.0
2022-06-07 14:00:00,39.26,39.31,39.25,39.31,64020.0,35.2012,35.246,35.1922,35.246,64020.0
2022-06-07 14:05:00,39.31,39.39,39.29,39.39,102272.0,35.246,35.3178,35.2281,35.3178,102272.0
2022-06-07 14:10:00,39.39,39.44,39.39,39.41,43516.0,35.3178,35.3626,35.3178,35.3357,43516.0
2022-06-07 14:15:00,39.41,39.43,39.37,39.38,57045.0,35.3357,35.3536,35.2998,35.3088,57045.0
2022-06-07 14:20:00,39.38,39.38,39.32,39.33,24117.0,35.3088,35.3088,35.255,35.264,24117.0
2022-06-07 14:25:00,39.32,39.34,39.29,39.33,51403.0,35.255,35.2729,35.2281,35.264,51403.0
2022-06-07 14:30:00,39.32,39.38,39.27,39.37,37197.0,35.255,35.3088,35.2102,35.2998,37197.0
2022-06-07 14:35:00,39.36,39.38,39.3,39.31,24607.0,35.2909,35.3088,35.2371,35.246,24607.0
2022-06-07 14:40:00,39.31,39.33,39.24,39.26,43949.0,35.246,35.264,35.1833,35.2012,43949.0
2022-06-07 14:45:00,39.26,39.29,39.23,39.26,64695.0,35.2012,35.2281,35.1743,35.2012,64695.0
2022-06-07 14:50:00,39.26,39.3,39.26,39.3,30888.0,35.2012,35.2371,35.2012,35.2371,30888.0
2022-06-07 14:55:00,39.29,39.33,39.25,39.33,22422.0,35.2281,35.264,35.1922,35.264,22422.0
2022-06-07 15:00:00,39.32,39.39,39.29,39.38,37386.0,35.255,35.3178,35.2281,35.3088,37386.0
2022-06-07 15:05:00,39.38,39.41,39.35,39.38,33072.0,35.3088,35.3357,35.2819,35.3088,33072.0
2022-06-07 15:10:00,39.38,39.41,39.33,39.37,54499.0,35.3088,35.3357,35.264,35.2998,54499.0
2022-06-07 15:15:00,39.38,39.4,39.36,39.39,34469.0,35.3088,35.3267,35.2909,35.3178,34469.0
2022-06-07 15:20:00,39.39,39.42,39.36,39.39,53074.0,35.3178,35.3447,35.2909,35.3178,53074.0
2022-06-07 15:25:00,39.39,39.39,39.31,39.36,107509.0,35.3178,35.3178,35.246,35.2909,107509.0
2022-06-07 15:30:00,39.36,39.43,39.32,39.38,146705.0,35.2909,35.3536,35.255,35.3088,146705.0
2022-06-07 15:35:00,39.38,39.46,39.37,39.44,135333.0,35.3088,35.3805,35.2998,35.3626,135333.0
2022-06-07 15:40:00,39.44,39.47,39.38,39.4,73571.0,35.3626,35.3895,35.3088,35.3267,73571.0
2022-06-07 15:45:00,39.4,39.42,39.36,39.39,104681.0,35.3267,35.3447,35.2909,35.3178,104681.0
2022-06-07 15:50:00,39.38,39.42,39.33,39.36,175209.0,35.3088,35.3447,35.264,35.2909,175209.0
2022-06-07 15:55:00,39.35,39.38,39.32,39.36,367785.0,35.2819,35.3088,35.255,35.2909,367785.0
2022-06-08 09:30:00,39.01,39.01,38.42,38.53,337029.0,34.977,34.977,34.448,34.5467,337029.0
2022-06-08 09:35:00,38.52,38.82,38.37,38.65,182193.0,34.5377,34.8067,34.4032,34.6543,182193.0
2022-06-08 09:40:00,38.65,38.71,38.54,38.65,149371.0,34.6543,34.7081,34.5556,34.6543,149371.0
2022-06-08 09:45:00,38.66,38.81,38.63,38.72,133987.0,34.6632,34.7977,34.6363,34.717,133987.0
2022-06-08 09:50:00,38.73,38.78,38.56,38.73,108050.0,34.726,34.7708,34.5736,34.726,108050.0
2022-06-08 09:55:00,38.73,38.77,38.64,38.7,69761.0,34.726,34.7619,34.6453,34.6991,69761.0
2022-06-08 10:00:00,38.71,38.73,38.42,38.52,169916.0,34.7081,34.726,34.448,34.5377,169916.0
2022-06-08 10:05:00,38.52,38.54,38.45,38.51,152290.0,34.5377,34.5556,34.4749,34.5287,152290.0
2022-06-08 10:10:00,38.52,38.54,38.34,38.36,106047.0,34.5377,34.5556,34.3763,34.3942,106047.0
2022-06-08 10:15:00,38.35,38.46,38.26,38.27,110882.0,34.3853,34.4839,34.3046,34.3136,110882.0
2022-06-08 10:20:00,38.28,38.38,38.25,38.37,122660.0,34.3225,34.4122,34.2956,34.4032,122660.0
2022-06-08 10:25:00,38.36,38.47,38.33,38.41,46641.0,34.3942,34.4929,34.3673,34.4391,46641.0
2022-06-08 10:30:00,38.41,38.52,38.4,38.5,72828.0,34.4391,34.5377,34.4301,34.5198,72828.0
2022-06-08 10:35:00,38.5,38.58,38.5,38.52,35691.0,34.5198,34.5915,34.5198,34.5377,35691.0
2022-06-08 10:40:00,38.52,38.58,38.37,38.43,59131.0,34.5377,34.5915,34.4032,34.457,59131.0
2022-06-08 10:45:00,38.43,38.57,38.42,38.51,44155.0,34.457,34.5825,34.448,34.5287,44155.0
2022-06-08 10:50:00,38.51,38.59,38.51,38.58,30750.0,34.5287,34.6005,34.5287,34.5915,30750.0
2022-06-08 10:55:00,38.57,38.6,38.52,38.57,64899.0,34.5825,34.6094,34.5377,34.5825,64899.0
2022-06-08 11:00:00,38.57,38.59,38.5,38.59,43352.0,34.5825,34.6005,34.5198,34.6005,43352.0
2022-06-08 11:05:00,38.59,38.72,38.59,38.72,80122.0,34.6005,34.717,34.6005,34.717,80122.0
2022-06-08 11:10:00,38.72,38.83,38.7,38.83,60284.0,34.717,34.8157,34.6991,34.8157,60284.0
2022-06-08 11:15:00,38.84,38.91,38.81,38.88,40395.0,34.8246,34.8874,34.7977,34.8605,40395.0
2022-06-08 11:20:00,38.87,38.88,38.81,38.83,48692.0,34.8515,34.8605,34.7977,34.8157,48692.0
2022-06-08 11:25:00,38.82,38.87,38.8,38.85,31220.0,34.8067,34.8515,34.7888,34.8336,31220.0
2022-06-08 11:30:00,38.86,38.98,38.85,38.89,85501.0,34.8426,34.9501,34.8336,34.8695,85501.0
2022-06-08 11:35:00,38.9,38.92,38.87,38.91,54291.0,34.8784,34.8964,34.8515,34.8874,54291.0
2022-06-08 11:40:00,38.91,38.95,38.82,38.82,51531.0,34.8874,34.9233,34.8067,34.8067,51531.0
2022-06-08 11:45:00,38.83,38.9,38.83,38.86,28712.0,34.8157,34.8784,34.8157,34.8426,28712.0
2022-06-08 11:50:00,38.86,38.89,38.82,38.82,35993.0,34.8426,34.8695,34.8067,34.8067,35993.0
2022-06-08 11:55:00,38.83,38.83,38.76,38.79,41817.0,34.8157,34.8157,34.7529,34.7798,41817.0
2022-06-08 12:00:00,38.77,38.81,38.72,38.72,52041.0,34.7619,34.7977,34.717,34.717,52041.0
2022-06-08 12:05:00,38.72,38.73,38.64,38.66,53679.0,34.717,34.726,34.6453,34.6632,53679.0
2022-06-08 12:10:00,38.66,38.68,38.64,38.66,41834.0,34.6632,34.6812,34.6453,34.6632,41834.0
2022-06-08 12:15:00,38.66,38.7,38.63,38.68,30947.0,34.6632,34.6991,34.6363,34.6812,30947.0
2022-06-08 12:20:00,38.68,38.69,38.6,38.63,42915.0,34.6812,34.6901,34.6094,34.6363,42915.0
2022-06-08 12:25:00,38.64,38.65,38.55,38.65,85904.0,34.6453,34.6543,34.5646,34.6543,85904.0
2022-06-08 12:30:00,38.66,38.66,38.52,38.54,33478.0,34.6632,34.6632,34.5377,34.5556,33478.0
2022-06-08 12:35:00,38.53,38.57,38.45,38.45,48247.0,34.5467,34.5825,34.4749,34.4749,48247.0
2022-06-08 12:40:00,38.45,38.47,38.38,38.38,37317.0,34.4749,34.4929,34.4122,34.4122,37317.0
2022-06-08 12:45:00,38.38,38.4,38.35,38.39,51385.0,34.4122,34.4301,34.3853,34.4211,51385.0
2022-06-08 12:50:00,38.39,38.42,38.36,38.37,39134.0,34.4211,34.448,34.3942,34.4032,39134.0
2022-06-08 12:55:00,38.36,38.4,38.33,38.39,47579.0,34.3942,34.4301,34.3673,34.4211,47579.0
2022-06-08 13:00:00,38.4,38.4,38.32,38.34,53200.0,34.4301,34.4301,34.3584,34.3763,53200.0
2022-06-08 13:05:00,38.34,38.43,38.33,38.41,49465.0,34.3763,34.457,34.3673,34.4391,49465.0
2022-06-08 13:10:00,38.41,38.42,38.24,38.25,279906.0,34.4391,34.448,34.2867,34.2956,279906.0
2022-06-08 13:15:00,38.25,38.29,38.18,38.2,313203.0,34.2956,34.3315,34.2329,34.2508,313203.0
2022-06-08 13:20:00,38.19,38.25,38.1,38.11,141102.0,34.2418,34.2956,34.1611,34.1701,141102.0
2022-06-08 13:25:00,38.11,38.12,38.07,38.11,313679.0,34.1701,34.1791,34.1342,34.1701,313679.0
2022-06-08 13:30:00,38.1,38.15,37.97,38.11,218496.0,34.1611,34.206,34.0446,34.1701,218496.0
2022-06-08 13:35:00,38.11,38.11,38.01,38.02,50511.0,34.1701,34.1701,34.0804,34.0894,50511.0
2022-06-08 13:40:00,38.01,38.14,38.0,38.11,52396.0,34.0804,34.197,34.0715,34.1701,52396.0
2022-06-08 13:45:00,38.11,38.13,38.04,38.08,126416.0,34.1701,34.188,34.1073,34.1432,126416.0
2022-06-08 13:50:00,38.08,38.1,37.99,38.02,186368.0,34.1432,34.1611,34.0625,34.0894,186368.0
2022-06-08 13:55:00,38.01,38.07,37.97,37.99,110462.0,34.0804,34.1342,34.0446,34.0625,110462.0
2022-06-08 14:00:00,37.98,38.05,37.98,38.02,59209.0,34.0535,34.1163,34.0535,34.0894,59209.0
2022-06-08 14:05:00,38.02,38.09,37.99,38.07,96427.0,34.0894,34.1522,34.0625,34.1342,96427.0
2022-06-08 14:10:00,38.07,38.12,38.05,38.08,82414.0,34.1342,34.1791,34.1163,34.1432,82414.0
2022-06-08 14:15:00,38.07,38.1,38.02,38.08,185509.0,34.1342,34.1611,34.0894,34.1432,185509.0
2022-06-08 14:20:00,38.07,38.14,38.03,38.09,54160.0,34.1342,34.197,34.0984,34.1522,54160.0
2022-06-08 14:25:00,38.09,38.1,37.96,38.03,54819.0,34.1522,34.1611,34.0356,34.0984,54819.0
2022-06-08 14:30:00,38.03,38.08,37.95,37.96,82171.0,34.0984,34.1432,34.0266,34.0356,82171.0
2022-06-08 14:35:00,37.95,37.96,37.88,37.91,64868.0,34.0266,34.0356,33.9639,33.9908,64868.0
2022-06-08 14:40:00,37.92,38.03,37.92,38.02,81419.0,33.9997,34.0984,33.9997,34.0894,81419.0
2022-06-08 14:45:00,38.02,38.07,38.0,38.01,51410.0,34.0894,34.1342,34.0715,34.0804,51410.0
2022-06-08 14:50:00,38.0,38.02,37.93,37.94,47564.0,34.0715,34.0894,34.0087,34.0177,47564.0
2022-06-08 14:55:00,37.94,37.96,37.88,37.91,67824.0,34.0177,34.0356,33.9639,33.9908,67824.0
2022-06-08 15:00:00,37.91,37.97,37.85,37.94,114519.0,33.9908,34.0446,33.937,34.0177,114519.0
2022-06-08 15:05:00,37.93,37.95,37.89,37.93,44380.0,34.0087,34.0266,33.9728,34.0087,44380.0
2022-06-08 15:10:00,37.93,38.02,37.92,38.01,56915.0,34.0087,34.0894,33.9997,34.0804,56915.0
2022-06-08 15:15:00,38.01,38.03,37.95,37.98,80796.0,34.0804,34.0984,34.0266,34.0535,80796.0
2022-06-08 15:20:00,37.99,38.06,37.98,38.01,60592.0,34.0625,34.1253,34.0535,34.0804,60592.0
2022-06-08 15:25:00,38.01,38.08,37.99,38.07,87743.0,34.0804,34.1432,34.0625,34.1342,87743.0
2022-06-08 15:30:00,38.07,38.13,38.03,38.09,112733.0,34.1342,34.188,34.0984,34.1522,112733.0
2022-06-08 15:35:00,38.09,38.25,38.08,38.13,234441.0,34.1522,34.2956,34.1432,34.188,234441.0
2022-06-08 15:40:00,38.13,38.14,38.04,38.05,212540.0,34.188,34.197,34.1073,34.1163,212540.0
2022-06-08 15:45:00,38.05,38.05,37.96,37.98,197835.0,34.1163,34.1163,34.0356,34.0535,197835.0
2022-06-08 15:50:00,37.99,38.04,37.93,37.98,269173.0,34.0625,34.1073,34.0087,34.0535,269173.0
2022-06-08 15:55:00,37.98,37.99,37.92,37.98,519605.0,34.0535,34.0625,33.9997,34.0535,519605.0
2022-06-09 09:30:00,37.84,38.12,37.73,38.05,170037.0,33.928,34.1791,33.8294,34.1163,170037.0
2022-06-09 09:35:00,38.06,38.1,37.93,37.93,100051.0,34.1253,34.1611,34.0087,34.0087,100051.0
2022-06-09 09:40:00,37.94,38.06,37.85,37.94,140537.0,34.0177,34.1253,33.937,34.0177,140537.0
2022-06-09 09:45:00,37.94,38.04,37.83,38.04,125813.0,34.0177,34.1073,33.919,34.1073,125813.0
2022-06-09 09:50:00,38.04,38.1,37.99,38.01,108764.0,34.1073,34.1611,34.0625,34.0804,108764.0
2022-06-09 09:55:00,38.0,38.02,37.87,37.9,97146.0,34.0715,34.0894,33.9549,33.9818,97146.0
2022-06-09 10:00:00,37.91,37.99,37.74,37.76,73090.0,33.9908,34.0625,33.8383,33.8563,73090.0
2022-06-09 10:05:00,37.76,37.76,37.57,37.57,69443.0,33.8563,33.8563,33.6859,33.6859,69443.0
2022-06-09 10:10:00,37.57,37.57,37.46,37.51,65001.0,33.6859,33.6859,33.5873,33.6321,65001.0
2022-06-09 10:15:00,37.51,37.64,37.48,37.51,65260.0,33.6321,33.7487,33.6052,33.6321,65260.0
2022-06-09 10:20:00,37.51,37.54,37.39,37.45,73584.0,33.6321,33.659,33.5245,33.5783,73584.0
2022-06-09 10:25:00,37.46,37.53,37.41,37.47,84723.0,33.5873,33.6501,33.5425,33.5963,84723.0
2022-06-09 10:30:00,37.48,37.55,37.44,37.47,82063.0,33.6052,33.668,33.5694,33.5963,82063.0
2022-06-09 10:35:00,37.46,37.57,37.44,37.47,40021.0,33.5873,33.6859,33.5694,33.5963,40021.0
2022-06-09 10:40:00,37.46,37.47,37.3,37.3,62774.0,33.5873,33.5963,33.4438,33.4438,62774.0
2022-06-09 10:45:00,37.3,37.4,37.24,37.37,100907.0,33.4438,33.5335,33.39,33.5066,100907.0
2022-06-09 10:50:00,37.37,37.37,37.2,37.22,51430.0,33.5066,33.5066,33.3542,33.3721,51430.0
2022-06-09 10:55:00,37.2,37.27,37.16,37.25,65702.0,33.3542,33.4169,33.3183,33.399,65702.0
2022-06-09 11:00:00,37.23,37.26,37.13,37.13,35005.0,33.3811,33.408,33.2914,33.2914,35005.0
2022-06-09 11:05:00,37.14,37.16,37.06,37.15,54860.0,33.3004,33.3183,33.2286,33.3093,54860.0
2022-06-09 11:10:00,37.16,37.26,37.14,37.2,49648.0,33.3183,33.408,33.3004,33.3542,49648.0
2022-06-09 11:15:00,37.21,37.25,37.18,37.2,34194.0,33.3631,33.399,33.3362,33.3542,34194.0
2022-06-09 11:20:00,37.19,37.28,37.19,37.25,40033.0,33.3452,33.4259,33.3452,33.399,40033.0
2022-06-09 11:25:00,37.24,37.28,37.22,37.26,40659.0,33.39,33.4259,33.3721,33.408,40659.0
2022-06-09 11:30:00,37.27,37.3,37.17,37.25,59010.0,33.4169,33.4438,33.3273,33.399,59010.0
2022-06-09 11:35:00,37.23,37.32,37.23,37.3,38818.0,33.3811,33.4618,33.3811,33.4438,38818.0
2022-06-09 11:40:00,37.31,37.44,37.31,37.39,51022.0,33.4528,33.5694,33.4528,33.5245,51022.0
2022-06-09 11:45:00,37.39,37.43,37.3,37.31,45311.0,33.5245,33.5604,33.4438,33.4528,45311.0
2022-06-09 11:50:00,37.31,37.37,37.28,37.36,25401.0,33.4528,33.5066,33.4259,33.4976,25401.0
2022-06-09 11:55:00,37.36,37.41,37.35,37.4,22151.0,33.4976,33.5425,33.4887,33.5335,22151.0
2022-06-09 12:00:00,37.4,37.42,37.37,37.38,23329.0,33.5335,33.5514,33.5066,33.5156,23329.0
2022-06-09 12:05:00,37.4,37.4,37.3,37.32,32737.0,33.5335,33.5335,33.4438,33.4618,32737.0
2022-06-09 12:10:00,37.31,37.32,37.25,37.27,33060.0,33.4528,33.4618,33.399,33.4169,33060.0
2022-06-09 12:15:00,37.27,37.3,37.23,37.29,28240.0,33.4169,33.4438,33.3811,33.4349,28240.0
2022-06-09 12:20:00,37.29,37.37,37.29,37.36,35318.0,33.4349,33.5066,33.4349,33.4976,35318.0
2022-06-09 12:25:00,37.36,37.48,37.35,37.45,79760.0,33.4976,33.6052,33.4887,33.5783,79760.0
2022-06-09 12:30:00,37.46,37.49,37.41,37.46,44735.0,33.5873,33.6142,33.5425,33.5873,44735.0
2022-06-09 12:35:00,37.45,37.52,37.43,37.49,33116.0,33.5783,33.6411,33.5604,33.6142,33116.0
2022-06-09 12:40:00,37.5,37.56,37.47,37.55,63512.0,33.6232,33.677,33.5963,33.668,63512.0
2022-06-09 12:45:00,37.55,37.55,37.48,37.48,31975.0,33.668,33.668,33.6052,33.6052,31975.0
2022-06-09 12:50:00,37.49,37.55,37.48,37.49,34752.0,33.6142,33.668,33.6052,33.6142,34752.0
2022-06-09 12:55:00,37.48,37.58,37.47,37.55,34408.0,33.6052,33.6949,33.5963,33.668,34408.0
2022-06-09 13:00:00,37.56,37.59,37.53,37.55,21944.0,33.677,33.7039,33.6501,33.668,21944.0
2022-06-09 13:05:00,37.54,37.6,37.53,37.54,27440.0,33.659,33.7128,33.6501,33.659,27440.0
2022-06-09 13:10:00,37.54,37.55,37.51,37.53,22253.0,33.659,33.668,33.6321,33.6501,22253.0
2022-06-09 13:15:00,37.52,37.53,37.47,37.5,33285.0,33.6411,33.6501,33.5963,33.6232,33285.0
2022-06-09 13:20:00,37.49,37.5,37.38,37.4,36369.0,33.6142,33.6232,33.5156,33.5335,36369.0
2022-06-09 13:25:00,37.39,37.4,37.33,37.36,33223.0,33.5245,33.5335,33.4707,33.4976,33223.0
2022-06-09 13:30:00,37.35,37.36,37.3,37.34,40773.0,33.4887,33.4976,33.4438,33.4797,40773.0
2022-06-09 13:35:00,37.34,37.34,37.28,37.32,64740.0,33.4797,33.4797,33.4259,33.4618,64740.0
2022-06-09 13:40:00,37.32,37.33,37.29,37.33,34102.0,33.4618,33.4707,33.4349,33.4707,34102.0
2022-06-09 13:45:00,37.34,37.42,37.33,37.4,28344.0,33.4797,33.5514,33.4707,33.5335,28344.0
2022-06-09 13:50:00,37.4,37.44,37.39,37.42,27473.0,33.5335,33.5694,33.5245,33.5514,27473.0
2022-06-09 13:55:00,37.42,37.46,37.41,37.46,32969.0,33.5514,33.5873,33.5425,33.5873,32969.0
2022-06-09 14:00:00,37.46,37.46,37.38,37.39,35697.0,33.5873,33.5873,33.5156,33.5245,35697.0
2022-06-09 14:05:00,37.39,37.41,37.34,37.37,42573.0,33.5245,33.5425,33.4797,33.5066,42573.0
2022-06-09 14:10:00,37.38,37.39,37.32,37.38,50149.0,33.5156,33.5245,33.4618,33.5156,50149.0
2022-06-09 14:15:00,37.37,37.4,37.3,37.34,33521.0,33.5066,33.5335,33.4438,33.4797,33521.0
2022-06-09 14:20:00,37.34,37.38,37.27,37.27,38968.0,33.4797,33.5156,33.4169,33.4169,38968.0
2022-06-09 14:25:00,37.27,37.33,37.2,37.2,118140.0,33.4169,33.4707,33.3542,33.3542,118140.0
2022-06-09 14:30:00,37.2,37.21,37.06,37.08,209373.0,33.3542,33.3631,33.2286,33.2466,209373.0
2022-06-09 14:35:00,37.08,37.15,37.08,37.11,65077.0,33.2466,33.3093,33.2466,33.2735,65077.0
2022-06-09 14:40:00,37.11,37.12,37.07,37.09,35536.0,33.2735,33.2824,33.2376,33.2555,35536.0
2022-06-09 14:45:00,37.08,37.14,37.08,37.09,40055.0,33.2466,33.3004,33.2466,33.2555,40055.0
2022-06-09 14:50:00,37.1,37.13,37.07,37.1,30727.0,33.2645,33.2914,33.2376,33.2645,30727.0
2022-06-09 14:55:00,37.09,37.12,37.0,37.01,49550.0,33.2555,33.2824,33.1748,33.1838,49550.0
2022-06-09 15:00:00,37.01,37.02,36.94,36.96,88602.0,33.1838,33.1928,33.121,33.139,88602.0
2022-06-09 15:05:00,36.95,36.98,36.93,36.94,66496.0,33.13,33.1569,33.1121,33.121,66496.0
2022-06-09 15:10:00,36.95,36.99,36.94,36.96,63392.0,33.13,33.1659,33.121,33.139,63392.0
2022-06-09 15:15:00,36.97,37.02,36.96,36.99,63629.0,33.1479,33.1928,33.139,33.1659,63629.0
2022-06-09 15:20:00,36.99,37.08,36.99,37.05,148624.0,33.1659,33.2466,33.1659,33.2197,148624.0
2022-06-09 15:25:00,37.06,37.06,36.96,36.97,105968.0,33.2286,33.2286,33.139,33.1479,105968.0
2022-06-09 15:30:00,36.96,37.01,36.92,36.94,130805.0,33.139,33.1838,33.1031,33.121,130805.0
2022-06-09 15:35:00,36.94,37.06,36.93,37.02,176084.0,33.121,33.2286,33.1121,33.1928,176084.0
2022-06-09 15:40:00,37.02,37.02,36.92,36.93,154796.0,33.1928,33.1928,33.1031,33.1121,154796.0
2022-06-09 15:45:00,36.93,36.93,36.81,36.85,206799.0,33.1121,33.1121,33.0045,33.0404,206799.0
2022-06-09 15:50:00,36.84,36.89,36.79,36.83,212374.0,33.0314,33.0762,32.9866,33.0224,212374.0
2022-06-09 15:55:00,36.83,36.85,36.65,36.67,570909.0,33.0224,33.0404,32.861,32.879,570909.0
2022-06-10 09:30:00,35.9,36.16,35.87,36.05,185783.0,32.1886,32.4217,32.1617,32.3231,185783.0
2022-06-10 09:35:00,36.03,36.23,35.97,36.0,164581.0,32.3051,32.4845,32.2513,32.2782,164581.0
2022-06-10 09:40:00,36.0,36.08,35.87,36.01,96604.0,32.2782,32.35,32.1617,32.2872,96604.0
2022-06-10 09:45:00,36.01,36.02,35.8,35.86,171775.0,32.2872,32.2962,32.0989,32.1527,171775.0
2022-06-10 09:50:00,35.85,36.04,35.85,36.0,181590.0,32.1437,32.3141,32.1437,32.2782,181590.0
2022-06-10 09:55:00,35.99,36.13,35.92,35.97,98305.0,32.2693,32.3948,32.2065,32.2513,98305.0
2022-06-10 10:00:00,35.97,35.97,35.76,35.79,107559.0,32.2513,32.2513,32.063,32.0899,107559.0
2022-06-10 10:05:00,35.79,35.83,35.7,35.73,62438.0,32.0899,32.1258,32.0092,32.0361,62438.0
2022-06-10 10:10:00,35.74,35.74,35.6,35.66,160987.0,32.0451,32.0451,31.9196,31.9734,160987.0
2022-06-10 10:15:00,35.65,35.74,35.62,35.63,99536.0,31.9644,32.0451,31.9375,31.9465,99536.0
2022-06-10 10:20:00,35.63,35.64,35.53,35.57,114976.0,31.9465,31.9554,31.8568,31.8927,114976.0
2022-06-10 10:25:00,35.55,35.64,35.49,35.5,147102.0,31.8748,31.9554,31.821,31.8299,147102.0
2022-06-10 10:30:00,35.5,35.61,35.47,35.6,77019.0,31.8299,31.9285,31.803,31.9196,77019.0
2022-06-10 10:35:00,35.59,35.62,35.55,35.58,74128.0,31.9106,31.9375,31.8748,31.9017,74128.0
2022-06-10 10:40:00,35.58,35.61,35.5,35.6,50944.0,31.9017,31.9285,31.8299,31.9196,50944.0
2022-06-10 10:45:00,35.59,35.62,35.54,35.59,74104.0,31.9106,31.9375,31.8658,31.9106,74104.0
2022-06-10 10:50:00,35.59,35.63,35.57,35.6,78039.0,31.9106,31.9465,31.8927,31.9196,78039.0
2022-06-10 10:55:00,35.6,35.61,35.49,35.5,73817.0,31.9196,31.9285,31.821,31.8299,73817.0
2022-06-10 11:00:00,35.5,35.52,35.44,35.45,72964.0,31.8299,31.8479,31.7761,31.7851,72964.0
2022-06-10 11:05:00,35.45,35.51,35.41,35.49,65029.0,31.7851,31.8389,31.7492,31.821,65029.0
2022-06-10 11:10:00,35.5,35.54,35.44,35.53,65658.0,31.8299,31.8658,31.7761,31.8568,65658.0
2022-06-10 11:15:00,35.52,35.55,35.44,35.53,57857.0,31.8479,31.8748,31.7761,31.8568,57857.0
2022-06-10 11:20:00,35.55,35.58,35.47,35.47,51031.0,31.8748,31.9017,31.803,31.803,51031.0
2022-06-10 11:25:00,35.46,35.48,35.39,35.47,80859.0,31.7941,31.812,31.7313,31.803,80859.0
2022-06-10 11:30:00,35.46,35.48,35.41,35.43,50951.0,31.7941,31.812,31.7492,31.7672,50951.0
2022-06-10 11:35:00,35.43,35.43,35.36,35.37,29247.0,31.7672,31.7672,31.7044,31.7134,29247.0
2022-06-10 11:40:00,35.37,35.41,35.34,35.39,103515.0,31.7134,31.7492,31.6865,31.7313,103515.0
2022-06-10 11:45:00,35.39,35.44,35.35,35.35,76826.0,31.7313,31.7761,31.6954,31.6954,76826.0
2022-06-10 11:50:00,35.36,35.39,35.34,35.36,50465.0,31.7044,31.7313,31.6865,31.7044,50465.0
2022-06-10 11:55:00,35.35,35.51,35.33,35.49,120935.0,31.6954,31.8389,31.6775,31.821,120935.0
2022-06-10 12:00:00,35.48,35.55,35.46,35.52,41265.0,31.812,31.8748,31.7941,31.8479,41265.0
2022-06-10 12:05:00,35.52,35.61,35.51,35.59,66499.0,31.8479,31.9285,31.8389,31.9106,66499.0
2022-06-10 12:10:00,35.59,35.59,35.49,35.51,39299.0,31.9106,31.9106,31.821,31.8389,39299.0
2022-06-10 12:15:00,35.49,35.55,35.48,35.54,70063.0,31.821,31.8748,31.812,31.8658,70063.0
2022-06-10 12:20:00,35.54,35.62,35.54,35.57,83348.0,31.8658,31.9375,31.8658,31.8927,83348.0
2022-06-10 12:25:00,35.57,35.62,35.53,35.62,46597.0,31.8927,31.9375,31.8568,31.9375,46597.0
2022-06-10 12:30:00,35.62,35.65,35.57,35.59,59798.0,31.9375,31.9644,31.8927,31.9106,59798.0
2022-06-10 12:35:00,35.58,35.63,35.57,35.62,38827.0,31.9017,31.9465,31.8927,31.9375,38827.0
2022-06-10 12:40:00,35.61,35.65,35.59,35.6,39223.0,31.9285,31.9644,31.9106,31.9196,39223.0
2022-06-10 12:45:00,35.61,35.62,35.55,35.56,53109.0,31.9285,31.9375,31.8748,31.8837,53109.0
2022-06-10 12:50:00,35.56,35.59,35.52,35.57,50165.0,31.8837,31.9106,31.8479,31.8927,50165.0
2022-06-10 12:55:00,35.56,35.61,35.54,35.61,51676.0,31.8837,31.9285,31.8658,31.9285,51676.0
2022-06-10 13:00:00,35.62,35.62,35.51,35.55,49176.0,31.9375,31.9375,31.8389,31.8748,49176.0
2022-06-10 13:05:00,35.55,35.55,35.49,35.52,71879.0,31.8748,31.8748,31.821,31.8479,71879.0
2022-06-10 13:10:00,35.52,35.54,35.48,35.52,41414.0,31.8479,31.8658,31.812,31.8479,41414.0
2022-06-10 13:15:00,35.52,35.59,35.5,35.59,35198.0,31.8479,31.9106,31.8299,31.9106,35198.0
2022-06-10 13:20:00,35.59,35.6,35.57,35.59,29463.0,31.9106,31.9196,31.8927,31.9106,29463.0
2022-06-10 13:25:00,35.59,35.66,35.59,35.65,55610.0,31.9106,31.9734,31.9106,31.9644,55610.0
2022-06-10 13:30:00,35.64,35.66,35.51,35.55,127106.0,31.9554,31.9734,31.8389,31.8748,127106.0
2022-06-10 13:35:00,35.55,35.66,35.54,35.66,53421.0,31.8748,31.9734,31.8658,31.9734,53421.0
2022-06-10 13:40:00,35.66,35.67,35.59,35.65,37164.0,31.9734,31.9823,31.9106,31.9644,37164.0
2022-06-10 13:45:00,35.65,35.73,35.63,35.72,45030.0,31.9644,32.0361,31.9465,32.0272,45030.0
2022-06-10 13:50:00,35.71,35.72,35.6,35.61,62928.0,32.0182,32.0272,31.9196,31.9285,62928.0
2022-06-10 13:55:00,35.6,35.67,35.59,35.66,94126.0,31.9196,31.9823,31.9106,31.9734,94126.0
2022-06-10 14:00:00,35.66,35.68,35.61,35.64,133866.0,31.9734,31.9913,31.9285,31.9554,133866.0
2022-06-10 14:05:00,35.65,35.72,35.64,35.7,59986.0,31.9644,32.0272,31.9554,32.0092,59986.0
2022-06-10 14:10:00,35.71,35.73,35.7,35.72,35383.0,32.0182,32.0361,32.0092,32.0272,35383.0
2022-06-10 14:15:00,35.72,35.81,35.71,35.79,47385.0,32.0272,32.1079,32.0182,32.0899,47385.0
2022-06-10 14:20:00,35.8,35.86,35.8,35.84,82756.0,32.0989,32.1527,32.0989,32.1348,82756.0
2022-06-10 14:25:00,35.85,35.85,35.7,35.75,123476.0,32.1437,32.1437,32.0092,32.0541,123476.0
2022-06-10 14:30:00,35.76,35.81,35.75,35.78,41998.0,32.063,32.1079,32.0541,32.081,41998.0
2022-06-10 14:35:00,35.78,35.81,35.73,35.76,60403.0,32.081,32.1079,32.0361,32.063,60403.0
2022-06-10 14:40:00,35.75,35.76,35.67,35.68,49795.0,32.0541,32.063,31.9823,31.9913,49795.0
2022-06-10 14:45:00,35.69,35.76,35.69,35.75,45518.0,32.0003,32.063,32.0003,32.0541,45518.0
2022-06-10 14:50:00,35.75,35.76,35.7,35.75,39184.0,32.0541,32.063,32.0092,32.0541,39184.0
2022-06-10 14:55:00,35.76,35.82,35.74,35.8,62334.0,32.063,32.1168,32.0451,32.0989,62334.0
2022-06-10 15:00:00,35.8,35.83,35.67,35.7,92653.0,32.0989,32.1258,31.9823,32.0092,92653.0
2022-06-10 15:05:00,35.7,35.7,35.61,35.65,68311.0,32.0092,32.0092,31.9285,31.9644,68311.0
2022-06-10 15:10:00,35.65,35.72,35.63,35.7,86042.0,31.9644,32.0272,31.9465,32.0092,86042.0
2022-06-10 15:15:00,35.69,35.75,35.68,35.7,81360.0,32.0003,32.0541,31.9913,32.0092,81360.0
2022-06-10 15:20:00,35.71,35.72,35.61,35.72,100740.0,32.0182,32.0272,31.9285,32.0272,100740.0
2022-06-10 15:25:00,35.72,35.83,35.72,35.75,121639.0,32.0272,32.1258,32.0272,32.0541,121639.0
2022-06-10 15:30:00,35.75,35.75,35.59,35.6,147373.0,32.0541,32.0541,31.9106,31.9196,147373.0
2022-06-10 15:35:00,35.6,35.67,35.55,35.6,323026.0,31.9196,31.9823,31.8748,31.9196,323026.0
2022-06-10 15:40:00,35.59,35.65,35.51,35.55,185057.0,31.9106,31.9644,31.8389,31.8748,185057.0
2022-06-10 15:45:00,35.54,35.55,35.42,35.43,259725.0,31.8658,31.8748,31.7582,31.7672,259725.0
2022-06-10 15:50:00,35.44,35.51,35.34,35.4,362357.0,31.7761,31.8389,31.6865,31.7403,362357.0
2022-06-10 15:55:00,35.39,35.41,35.25,35.25,479133.0,31.7313,31.7492,31.6058,31.6058,479133.0
2022-06-13 09:30:00,34.4,34.68,34.3,34.37,425548.0,30.8436,31.0947,30.754,30.8167,425548.0
2022-06-13 09:35:00,34.36,34.47,34.23,34.28,186052.0,30.8078,30.9064,30.6912,30.736,186052.0
2022-06-13 09:40:00,34.27,34.35,34.15,34.33,245111.0,30.7271,30.7988,30.6195,30.7809,245111.0
2022-06-13 09:45:00,34.34,34.56,34.26,34.42,190507.0,30.7898,30.9871,30.7181,30.8616,190507.0
2022-06-13 09:50:00,34.42,34.52,34.26,34.49,193380.0,30.8616,30.9512,30.7181,30.9243,193380.0
2022-06-13 09:55:00,34.48,34.5,34.27,34.31,145772.0,30.9154,30.9333,30.7271,30.7629,145772.0
2022-06-13 10:00:00,34.31,34.51,34.28,34.3,139241.0,30.7629,30.9423,30.736,30.754,139241.0
2022-06-13 10:05:00,34.29,34.36,34.21,34.21,168393.0,30.745,30.8078,30.6733,30.6733,168393.0
2022-06-13 10:10:00,34.21,34.22,34.01,34.02,151031.0,30.6733,30.6823,30.494,30.5029,151031.0
2022-06-13 10:15:00,34.02,34.02,33.84,33.85,252017.0,30.5029,30.5029,30.3415,30.3505,252017.0
2022-06-13 10:20:00,33.84,33.92,33.81,33.89,159707.0,30.3415,30.4133,30.3146,30.3864,159707.0
2022-06-13 10:25:00,33.89,34.0,33.88,34.0,170704.0,30.3864,30.485,30.3774,30.485,170704.0
2022-06-13 10:30:00,33.99,34.02,33.9,33.98,96558.0,30.476,30.5029,30.3953,30.4671,96558.0
2022-06-13 10:35:00,33.98,34.07,33.93,33.96,82355.0,30.4671,30.5478,30.4222,30.4491,82355.0
2022-06-13 10:40:00,33.95,33.99,33.83,33.84,58718.0,30.4402,30.476,30.3326,30.3415,58718.0
2022-06-13 10:45:00,33.84,33.85,33.79,33.83,107955.0,30.3415,30.3505,30.2967,30.3326,107955.0
2022-06-13 10:50:00,33.82,33.83,33.76,33.79,74541.0,30.3236,30.3326,30.2698,30.2967,74541.0
2022-06-13 10:55:00,33.78,33.81,33.75,33.78,66578.0,30.2877,30.3146,30.2608,30.2877,66578.0
2022-06-13 11:00:00,33.77,33.89,33.75,33.77,83158.0,30.2788,30.3864,30.2608,30.2788,83158.0
2022-06-13 11:05:00,33.77,33.82,33.76,33.8,72403.0,30.2788,30.3236,30.2698,30.3057,72403.0
2022-06-13 11:10:00,33.8,33.89,33.76,33.89,62924.0,30.3057,30.3864,30.2698,30.3864,62924.0
2022-06-13 11:15:00,33.88,34.13,33.88,34.13,121382.0,30.3774,30.6016,30.3774,30.6016,121382.0
2022-06-13 11:20:00,34.12,34.24,34.08,34.23,166442.0,30.5926,30.7002,30.5567,30.6912,166442.0
2022-06-13 11:25:00,34.23,34.3,34.19,34.23,164731.0,30.6912,30.754,30.6554,30.6912,164731.0
2022-06-13 11:30:00,34.22,34.25,34.1,34.2,88185.0,30.6823,30.7091,30.5747,30.6643,88185.0
2022-06-13 11:35:00,34.19,34.32,34.18,34.32,80811.0,30.6554,30.7719,30.6464,30.7719,80811.0
2022-06-13 11:40:00,34.32,34.37,34.24,34.33,82553.0,30.7719,30.8167,30.7002,30.7809,82553.0
2022-06-13 11:45:00,34.33,34.34,34.18,34.3,54678.0,30.7809,30.7898,30.6464,30.754,54678.0
2022-06-13 11:50:00,34.3,34.33,34.2,34.23,82072.0,30.754,30.7809,30.6643,30.6912,82072.0
2022-06-13 11:55:00,34.23,34.28,34.19,34.24,55304.0,30.6912,30.736,30.6554,30.7002,55304.0
2022-06-13 12:00:00,34.23,34.27,34.14,34.17,56620.0,30.6912,30.7271,30.6105,30.6374,56620.0
2022-06-13 12:05:00,34.16,34.24,34.11,34.16,58967.0,30.6285,30.7002,30.5836,30.6285,58967.0
2022-06-13 12:10:00,34.16,34.29,34.13,34.19,43424.0,30.6285,30.745,30.6016,30.6554,43424.0
2022-06-13 12:15:00,34.19,34.26,34.13,34.18,33512.0,30.6554,30.7181,30.6016,30.6464,33512.0
2022-06-13 12:20:00,34.19,34.27,34.15,34.18,79333.0,30.6554,30.7271,30.6195,30.6464,79333.0
2022-06-13 12:25:00,34.18,34.27,34.17,34.2,54495.0,30.6464,30.7271,30.6374,30.6643,54495.0
2022-06-13 12:30:00,34.19,34.36,34.15,34.34,63415.0,30.6554,30.8078,30.6195,30.7898,63415.0
2022-06-13 12:35:00,34.33,34.4,34.31,34.35,36239.0,30.7809,30.8436,30.7629,30.7988,36239.0
2022-06-13 12:40:00,34.36,34.36,34.24,34.24,82212.0,30.8078,30.8078,30.7002,30.7002,82212.0
2022-06-13 12:45:00,34.24,34.27,34.19,34.2,49946.0,30.7002,30.7271,30.6554,30.6643,49946.0
2022-06-13 12:50:00,34.2,34.26,34.14,34.15,37410.0,30.6643,30.7181,30.6105,30.6195,37410.0
2022-06-13 12:55:00,34.14,34.17,34.1,34.12,39095.0,30.6105,30.6374,30.5747,30.5926,39095.0
2022-06-13 13:00:00,34.12,34.13,34.04,34.09,42184.0,30.5926,30.6016,30.5209,30.5657,42184.0
2022-06-13 13:05:00,34.08,34.14,34.05,34.13,38515.0,30.5567,30.6105,30.5298,30.6016,38515.0
2022-06-13 13:10:00,34.13,34.2,34.11,34.19,43519.0,30.6016,30.6643,30.5836,30.6554,43519.0
2022-06-13 13:15:00,34.19,34.19,34.11,34.14,32872.0,30.6554,30.6554,30.5836,30.6105,32872.0
2022-06-13 13:20:00,34.14,34.14,34.09,34.13,50081.0,30.6105,30.6105,30.5657,30.6016,50081.0
2022-06-13 13:25:00,34.13,34.14,34.04,34.07,40772.0,30.6016,30.6105,30.5209,30.5478,40772.0
2022-06-13 13:30:00,34.07,34.12,34.02,34.04,47709.0,30.5478,30.5926,30.5029,30.5209,47709.0
2022-06-13 13:35:00,34.03,34.22,34.03,34.22,55378.0,30.5119,30.6823,30.5119,30.6823,55378.0
2022-06-13 13:40:00,34.22,34.34,34.19,34.33,59187.0,30.6823,30.7898,30.6554,30.7809,59187.0
2022-06-13 13:45:00,34.34,34.38,34.31,34.36,30252.0,30.7898,30.8257,30.7629,30.8078,30252.0
2022-06-13 13:50:00,34.36,34.37,34.28,34.33,80038.0,30.8078,30.8167,30.736,30.7809,80038.0
2022-06-13 13:55:00,34.33,34.44,34.32,34.42,379658.0,30.7809,30.8795,30.7719,30.8616,379658.0
2022-06-13 14:00:00,34.42,34.43,34.19,34.22,77758.0,30.8616,30.8705,30.6554,30.6823,77758.0
2022-06-13 14:05:00,34.21,34.23,34.11,34.12,44810.0,30.6733,30.6912,30.5836,30.5926,44810.0
2022-06-13 14:10:00,34.12,34.14,34.04,34.06,57023.0,30.5926,30.6105,30.5209,30.5388,57023.0
2022-06-13 14:15:00,34.05,34.1,34.04,34.07,64761.0,30.5298,30.5747,30.5209,30.5478,64761.0
2022-06-13 14:20:00,34.07,34.12,34.04,34.04,75438.0,30.5478,30.5926,30.5209,30.5209,75438.0
2022-06-13 14:25:00,34.04,34.07,34.01,34.01,93310.0,30.5209,30.5478,30.494,30.494,93310.0
2022-06-13 14:30:00,34.01,34.03,33.89,33.98,74230.0,30.494,30.5119,30.3864,30.4671,74230.0
2022-06-13 14:35:00,33.99,34.1,33.96,34.05,75237.0,30.476,30.5747,30.4491,30.5298,75237.0
2022-06-13 14:40:00,34.05,34.12,34.04,34.12,84936.0,30.5298,30.5926,30.5209,30.5926,84936.0
2022-06-13 14:45:00,34.12,34.13,34.04,34.07,96586.0,30.5926,30.6016,30.5209,30.5478,96586.0
2022-06-13 14:50:00,34.07,34.09,34.03,34.07,192740.0,30.5478,30.5657,30.5119,30.5478,192740.0
2022-06-13 14:55:00,34.06,34.07,33.94,33.99,130888.0,30.5388,30.5478,30.4312,30.476,130888.0
2022-06-13 15:00:00,33.98,34.08,33.94,34.04,74176.0,30.4671,30.5567,30.4312,30.5209,74176.0
2022-06-13 15:05:00,34.04,34.08,33.94,33.95,69662.0,30.5209,30.5567,30.4312,30.4402,69662.0
2022-06-13 15:10:00,33.95,33.96,33.89,33.91,85106.0,30.4402,30.4491,30.3864,30.4043,85106.0
2022-06-13 15:15:00,33.9,34.15,33.83,33.97,257462.0,30.3953,30.6195,30.3326,30.4581,257462.0
2022-06-13 15:20:00,33.97,34.01,33.88,33.89,110444.0,30.4581,30.494,30.3774,30.3864,110444.0
2022-06-13 15:25:00,33.89,33.93,33.8,33.8,164836.0,30.3864,30.4222,30.3057,30.3057,164836.0
2022-06-13 15:30:00,33.8,33.85,33.74,33.8,161910.0,30.3057,30.3505,30.2519,30.3057,161910.0
2022-06-13 15:35:00,33.8,33.89,33.74,33.75,173748.0,30.3057,30.3864,30.2519,30.2608,173748.0
2022-06-13 15:40:00,33.76,33.77,33.64,33.66,311771.0,30.2698,30.2788,30.1622,30.1801,311771.0
2022-06-13 15:45:00,33.66,33.77,33.64,33.71,279970.0,30.1801,30.2788,30.1622,30.225,279970.0
2022-06-13 15:50:00,33.72,33.73,33.6,33.7,362740.0,30.2339,30.2429,30.1263,30.216,362740.0
2022-06-13 15:55:00,33.7,33.77,33.64,33.77,569069.0,30.216,30.2788,30.1622,30.2788,569069.0
2022-06-14 09:30:00,33.9,33.9,33.44,33.5,376437.0,30.3953,30.3953,29.9829,30.0367,376437.0
2022-06-14 09:35:00,33.51,33.7,33.41,33.66,148823.0,30.0457,30.216,29.956,30.1801,148823.0
2022-06-14 09:40:00,33.66,33.75,33.58,33.67,185142.0,30.1801,30.2608,30.1084,30.1891,185142.0
2022-06-14 09:45:00,33.68,34.0,33.66,33.96,113136.0,30.1981,30.485,30.1801,30.4491,113136.0
2022-06-14 09:50:00,33.96,34.06,33.78,34.05,78854.0,30.4491,30.5388,30.2877,30.5298,78854.0
2022-06-14 09:55:00,34.05,34.1,34.01,34.07,89495.0,30.5298,30.5747,30.494,30.5478,89495.0
2022-06-14 10:00:00,34.06,34.13,34.02,34.02,102186.0,30.5388,30.6016,30.5029,30.5029,102186.0
2022-06-14 10:05:00,34.02,34.11,33.91,33.95,100686.0,30.5029,30.5836,30.4043,30.4402,100686.0
2022-06-14 10:10:00,33.96,34.08,33.91,33.97,66951.0,30.4491,30.5567,30.4043,30.4581,66951.0
2022-06-14 10:15:00,33.95,34.02,33.92,33.94,61941.0,30.4402,30.5029,30.4133,30.4312,61941.0
2022-06-14 10:20:00,33.94,34.01,33.86,33.95,67293.0,30.4312,30.494,30.3595,30.4402,67293.0
2022-06-14 10:25:00,33.93,33.99,33.82,33.82,67546.0,30.4222,30.476,30.3236,30.3236,67546.0
2022-06-14 10:30:00,33.82,33.94,33.78,33.93,76696.0,30.3236,30.4312,30.2877,30.4222,76696.0
2022-06-14 10:35:00,33.92,33.97,33.85,33.88,88040.0,30.4133,30.4581,30.3505,30.3774,88040.0
2022-06-14 10:40:00,33.87,33.9,33.77,33.8,52899.0,30.3684,30.3953,30.2788,30.3057,52899.0
2022-06-14 10:45:00,33.8,33.91,33.78,33.9,103084.0,30.3057,30.4043,30.2877,30.3953,103084.0
2022-06-14 10:50:00,33.9,33.95,33.85,33.9,97153.0,30.3953,30.4402,30.3505,30.3953,97153.0
2022-06-14 10:55:00,33.89,33.92,33.84,33.84,62342.0,30.3864,30.4133,30.3415,30.3415,62342.0
2022-06-14 11:00:00,33.84,33.93,33.8,33.83,57617.0,30.3415,30.4222,30.3057,30.3326,57617.0
2022-06-14 11:05:00,33.83,33.83,33.7,33.73,65537.0,30.3326,30.3326,30.216,30.2429,65537.0
2022-06-14 11:10:00,33.72,33.75,33.69,33.72,47448.0,30.2339,30.2608,30.207,30.2339,47448.0
2022-06-14 11:15:00,33.72,33.73,33.64,33.69,78929.0,30.2339,30.2429,30.1622,30.207,78929.0
2022-06-14 11:20:00,33.69,33.7,33.58,33.7,89232.0,30.207,30.216,30.1084,30.216,89232.0
2022-06-14 11:25:00,33.7,33.75,33.69,33.7,51988.0,30.216,30.2608,30.207,30.216,51988.0
2022-06-14 11:30:00,33.7,33.71,33.59,33.71,71706.0,30.216,30.225,30.1174,30.225,71706.0
2022-06-14 11:35:00,33.71,33.81,33.67,33.71,82508.0,30.225,30.3146,30.1891,30.225,82508.0
2022-06-14 11:40:00,33.71,33.8,33.7,33.77,125751.0,30.225,30.3057,30.216,30.2788,125751.0
2022-06-14 11:45:00,33.76,33.81,33.71,33.73,94994.0,30.2698,30.3146,30.225,30.2429,94994.0
2022-06-14 11:50:00,33.73,33.77,33.67,33.7,88314.0,30.2429,30.2788,30.1891,30.216,88314.0
2022-06-14 11:55:00,33.7,33.8,33.67,33.79,154042.0,30.216,30.3057,30.1891,30.2967,154042.0
2022-06-14 12:00:00,33.78,33.79,33.61,33.63,84337.0,30.2877,30.2967,30.1353,30.1532,84337.0
2022-06-14 12:05:00,33.63,33.64,33.55,33.55,100923.0,30.1532,30.1622,30.0815,30.0815,100923.0
2022-06-14 12:10:00,33.55,33.57,33.5,33.51,68990.0,30.0815,30.0994,30.0367,30.0457,68990.0
2022-06-14 12:15:00,33.5,33.61,33.45,33.61,67046.0,30.0367,30.1353,29.9919,30.1353,67046.0
2022-06-14 12:20:00,33.62,33.62,33.5,33.54,81211.0,30.1443,30.1443,30.0367,30.0726,81211.0
2022-06-14 12:25:00,33.54,33.59,33.5,33.59,86919.0,30.0726,30.1174,30.0367,30.1174,86919.0
2022-06-14 12:30:00,33.58,33.61,33.5,33.51,119441.0,30.1084,30.1353,30.0367,30.0457,119441.0
2022-06-14 12:35:00,33.5,33.5,33.39,33.41,138778.0,30.0367,30.0367,29.9381,29.956,138778.0
2022-06-14 12:40:00,33.41,33.44,33.38,33.41,69443.0,29.956,29.9829,29.9291,29.956,69443.0
2022-06-14 12:45:00,33.41,33.43,33.38,33.42,98963.0,29.956,29.9739,29.9291,29.965,98963.0
2022-06-14 12:50:00,33.41,33.49,33.36,33.47,78260.0,29.956,30.0277,29.9112,30.0098,78260.0
2022-06-14 12:55:00,33.48,33.55,33.46,33.51,60578.0,30.0188,30.0815,30.0008,30.0457,60578.0
2022-06-14 13:00:00,33.51,33.57,33.49,33.57,96387.0,30.0457,30.0994,30.0277,30.0994,96387.0
2022-06-14 13:05:00,33.56,33.7,33.54,33.7,54283.0,30.0905,30.216,30.0726,30.216,54283.0
2022-06-14 13:10:00,33.7,33.74,33.66,33.7,173947.0,30.216,30.2519,30.1801,30.216,173947.0
2022-06-14 13:15:00,33.7,33.88,33.69,33.87,72330.0,30.216,30.3774,30.207,30.3684,72330.0
2022-06-14 13:20:00,33.87,33.95,33.79,33.8,132684.0,30.3684,30.4402,30.2967,30.3057,132684.0
2022-06-14 13:25:00,33.8,33.8,33.69,33.7,70776.0,30.3057,30.3057,30.207,30.216,70776.0
2022-06-14 13:30:00,33.69,33.73,33.64,33.64,65936.0,30.207,30.2429,30.1622,30.1622,65936.0
2022-06-14 13:35:00,33.64,33.69,33.58,33.59,57217.0,30.1622,30.207,30.1084,30.1174,57217.0
2022-06-14 13:40:00,33.59,33.6,33.51,33.54,104552.0,30.1174,30.1263,30.0457,30.0726,104552.0
2022-06-14 13:45:00,33.54,33.59,33.5,33.55,74423.0,30.0726,30.1174,30.0367,30.0815,74423.0
2022-06-14 13:50:00,33.56,33.6,33.54,33.6,32703.0,30.0905,30.1263,30.0726,30.1263,32703.0
2022-06-14 13:55:00,33.59,33.61,33.55,33.55,74675.0,30.1174,30.1353,30.0815,30.0815,74675.0
2022-06-14 14:00:00,33.56,33.64,33.56,33.61,77901.0,30.0905,30.1622,30.0905,30.1353,77901.0
2022-06-14 14:05:00,33.61,33.71,33.6,33.69,63237.0,30.1353,30.225,30.1263,30.207,63237.0
2022-06-14 14:10:00,33.69,33.69,33.57,33.6,50873.0,30.207,30.207,30.0994,30.1263,50873.0
2022-06-14 14:15:00,33.59,33.66,33.59,33.65,48067.0,30.1174,30.1801,30.1174,30.1712,48067.0
2022-06-14 14:20:00,33.66,33.68,33.61,33.62,56195.0,30.1801,30.1981,30.1353,30.1443,56195.0
2022-06-14 14:25:00,33.62,33.66,33.58,33.64,78557.0,30.1443,30.1801,30.1084,30.1622,78557.0
2022-06-14 14:30:00,33.65,33.7,33.59,33.69,97713.0,30.1712,30.216,30.1174,30.207,97713.0
2022-06-14 14:35:00,33.69,33.75,33.66,33.73,78793.0,30.207,30.2608,30.1801,30.2429,78793.0
2022-06-14 14:40:00,33.72,33.73,33.61,33.62,67192.0,30.2339,30.2429,30.1353,30.1443,67192.0
2022-06-14 14:45:00,33.62,33.63,33.54,33.55,70166.0,30.1443,30.1532,30.0726,30.0815,70166.0
2022-06-14 14:50:00,33.55,33.62,33.53,33.55,66098.0,30.0815,30.1443,30.0636,30.0815,66098.0
2022-06-14 14:55:00,33.55,33.7,33.55,33.65,273295.0,30.0815,30.216,30.0815,30.1712,273295.0
2022-06-14 15:00:00,33.65,33.69,33.51,33.59,198790.0,30.1712,30.207,30.0457,30.1174,198790.0
2022-06-14 15:05:00,33.59,33.6,33.49,33.51,60834.0,30.1174,30.1263,30.0277,30.0457,60834.0
2022-06-14 15:10:00,33.51,33.52,33.42,33.43,92046.0,30.0457,30.0546,29.965,29.9739,92046.0
2022-06-14 15:15:00,33.43,33.45,33.4,33.44,176474.0,29.9739,29.9919,29.947,29.9829,176474.0
2022-06-14 15:20:00,33.44,33.49,33.42,33.48,237377.0,29.9829,30.0277,29.965,30.0188,237377.0
2022-06-14 15:25:00,33.48,33.65,33.47,33.63,196253.0,30.0188,30.1712,30.0098,30.1532,196253.0
2022-06-14 15:30:00,33.63,33.72,33.61,33.67,144209.0,30.1532,30.2339,30.1353,30.1891,144209.0
2022-06-14 15:35:00,33.67,33.83,33.66,33.79,186012.0,30.1891,30.3326,30.1801,30.2967,186012.0
2022-06-14 15:40:00,33.79,33.87,33.73,33.75,189982.0,30.2967,30.3684,30.2429,30.2608,189982.0
2022-06-14 15:45:00,33.76,33.87,33.72,33.82,240486.0,30.2698,30.3684,30.2339,30.3236,240486.0
2022-06-14 15:50:00,33.83,33.86,33.7,33.75,360417.0,30.3326,30.3595,30.216,30.2608,360417.0
2022-06-14 15:55:00,33.74,33.78,33.71,33.77,565880.0,30.2519,30.2877,30.225,30.2788,565880.0
2022-06-15 09:30:00,34.26,34.34,34.01,34.22,211122.0,30.7181,30.7898,30.494,30.6823,211122.0
2022-06-15 09:35:00,34.22,34.31,34.03,34.05,89789.0,30.6823,30.7629,30.5119,30.5298,89789.0
2022-06-15 09:40:00,34.06,34.24,34.06,34.17,113805.0,30.5388,30.7002,30.5388,30.6374,113805.0
2022-06-15 09:45:00,34.16,34.24,34.09,34.18,95923.0,30.6285,30.7002,30.5657,30.6464,95923.0
2022-06-15 09:50:00,34.17,34.18,34.07,34.08,66541.0,30.6374,30.6464,30.5478,30.5567,66541.0
2022-06-15 09:55:00,34.07,34.21,34.05,34.16,58771.0,30.5478,30.6733,30.5298,30.6285,58771.0
2022-06-15 10:00:00,34.15,34.38,34.15,34.36,97919.0,30.6195,30.8257,30.6195,30.8078,97919.0
2022-06-15 10:05:00,34.36,34.4,34.31,34.31,77449.0,30.8078,30.8436,30.7629,30.7629,77449.0
2022-06-15 10:10:00,34.32,34.39,34.29,34.34,72541.0,30.7719,30.8347,30.745,30.7898,72541.0
2022-06-15 10:15:00,34.34,34.54,34.33,34.5,247658.0,30.7898,30.9692,30.7809,30.9333,247658.0
2022-06-15 10:20:00,34.5,34.59,34.46,34.55,119946.0,30.9333,31.014,30.8974,30.9781,119946.0
2022-06-15 10:25:00,34.55,34.56,34.44,34.53,136510.0,30.9781,30.9871,30.8795,30.9602,136510.0
2022-06-15 10:30:00,34.54,34.54,34.36,34.39,130853.0,30.9692,30.9692,30.8078,30.8347,130853.0
2022-06-15 10:35:00,34.39,34.46,34.37,34.37,97508.0,30.8347,30.8974,30.8167,30.8167,97508.0
2022-06-15 10:40:00,34.37,34.39,34.32,34.34,129552.0,30.8167,30.8347,30.7719,30.7898,129552.0
2022-06-15 10:45:00,34.33,34.35,34.28,34.33,49833.0,30.7809,30.7988,30.736,30.7809,49833.0
2022-06-15 10:50:00,34.32,34.35,34.23,34.25,83658.0,30.7719,30.7988,30.6912,30.7091,83658.0
2022-06-15 10:55:00,34.26,34.33,34.24,34.26,60425.0,30.7181,30.7809,30.7002,30.7181,60425.0
2022-06-15 11:00:00,34.26,34.31,34.26,34.31,44158.0,30.7181,30.7629,30.7181,30.7629,44158.0
2022-06-15 11:05:00,34.31,34.33,34.27,34.3,58060.0,30.7629,30.7809,30.7271,30.754,58060.0
2022-06-15 11:10:00,34.29,34.32,34.22,34.27,84264.0,30.745,30.7719,30.6823,30.7271,84264.0
2022-06-15 11:15:00,34.27,34.29,34.23,34.26,73979.0,30.7271,30.745,30.6912,30.7181,73979.0
2022-06-15 11:20:00,34.26,34.3,34.21,34.28,47841.0,30.7181,30.754,30.6733,30.736,47841.0
2022-06-15 11:25:00,34.28,34.31,34.24,34.24,79462.0,30.736,30.7629,30.7002,30.7002,79462.0
2022-06-15 11:30:00,34.24,34.3,34.22,34.23,49484.0,30.7002,30.754,30.6823,30.6912,49484.0
2022-06-15 11:35:00,34.23,34.27,34.21,34.23,55896.0,30.6912,30.7271,30.6733,30.6912,55896.0
2022-06-15 11:40:00,34.22,34.27,34.2,34.21,51325.0,30.6823,30.7271,30.6643,30.6733,51325.0
2022-06-15 11:45:00,34.22,34.29,34.21,34.29,74509.0,30.6823,30.745,30.6733,30.745,74509.0
2022-06-15 11:50:00,34.28,34.31,34.26,34.29,29865.0,30.736,30.7629,30.7181,30.745,29865.0
2022-06-15 11:55:00,34.29,34.39,34.28,34.38,57705.0,30.745,30.8347,30.736,30.8257,57705.0
2022-06-15 12:00:00,34.38,34.48,34.37,34.43,48213.0,30.8257,30.9154,30.8167,30.8705,48213.0
2022-06-15 12:05:00,34.43,34.44,34.37,34.41,36732.0,30.8705,30.8795,30.8167,30.8526,36732.0
2022-06-15 12:10:00,34.42,34.44,34.39,34.44,34625.0,30.8616,30.8795,30.8347,30.8795,34625.0
2022-06-15 12:15:00,34.44,34.51,34.42,34.47,199211.0,30.8795,30.9423,30.8616,30.9064,199211.0
2022-06-15 12:20:00,34.47,34.54,34.45,34.52,53006.0,30.9064,30.9692,30.8885,30.9512,53006.0
2022-06-15 12:25:00,34.52,34.54,34.49,34.5,42592.0,30.9512,30.9692,30.9243,30.9333,42592.0
2022-06-15 12:30:00,34.51,34.51,34.41,34.41,58137.0,30.9423,30.9423,30.8526,30.8526,58137.0
2022-06-15 12:35:00,34.41,34.42,34.37,34.4,44728.0,30.8526,30.8616,30.8167,30.8436,44728.0
2022-06-15 12:40:00,34.41,34.41,34.28,34.29,67666.0,30.8526,30.8526,30.736,30.745,67666.0
2022-06-15 12:45:00,34.28,34.32,34.26,34.29,42480.0,30.736,30.7719,30.7181,30.745,42480.0
2022-06-15 12:50:00,34.3,34.3,34.2,34.21,45902.0,30.754,30.754,30.6643,30.6733,45902.0
2022-06-15 12:55:00,34.22,34.22,34.15,34.19,60074.0,30.6823,30.6823,30.6195,30.6554,60074.0
2022-06-15 13:00:00,34.19,34.24,34.18,34.23,66641.0,30.6554,30.7002,30.6464,30.6912,66641.0
2022-06-15 13:05:00,34.23,34.25,34.18,34.21,48041.0,30.6912,30.7091,30.6464,30.6733,48041.0
2022-06-15 13:10:00,34.21,34.27,34.19,34.23,37706.0,30.6733,30.7271,30.6554,30.6912,37706.0
2022-06-15 13:15:00,34.24,34.26,34.21,34.25,45741.0,30.7002,30.7181,30.6733,30.7091,45741.0
2022-06-15 13:20:00,34.25,34.29,34.23,34.29,41625.0,30.7091,30.745,30.6912,30.745,41625.0
2022-06-15 13:25:00,34.28,34.36,34.27,34.33,67450.0,30.736,30.8078,30.7271,30.7809,67450.0
2022-06-15 13:30:00,34.33,34.34,34.26,34.27,47970.0,30.7809,30.7898,30.7181,30.7271,47970.0
2022-06-15 13:35:00,34.27,34.3,34.25,34.3,59983.0,30.7271,30.754,30.7091,30.754,59983.0
2022-06-15 13:40:00,34.3,34.31,34.27,34.3,149579.0,30.754,30.7629,30.7271,30.754,149579.0
2022-06-15 13:45:00,34.3,34.32,34.24,34.25,66895.0,30.754,30.7719,30.7002,30.7091,66895.0
2022-06-15 13:50:00,34.24,34.31,34.2,34.31,77604.0,30.7002,30.7629,30.6643,30.7629,77604.0
2022-06-15 13:55:00,34.31,34.48,34.3,34.42,154940.0,30.7629,30.9154,30.754,30.8616,154940.0
2022-06-15 14:00:00,34.4,34.69,34.11,34.22,449883.0,30.8436,31.1037,30.5836,30.6823,449883.0
2022-06-15 14:05:00,34.21,34.3,34.02,34.15,145537.0,30.6733,30.754,30.5029,30.6195,145537.0
2022-06-15 14:10:00,34.15,34.17,34.04,34.13,128693.0,30.6195,30.6374,30.5209,30.6016,128693.0
2022-06-15 14:15:00,34.14,34.34,34.06,34.25,88479.0,30.6105,30.7898,30.5388,30.7091,88479.0
2022-06-15 14:20:00,34.26,34.35,34.07,34.13,75401.0,30.7181,30.7988,30.5478,30.6016,75401.0
2022-06-15 14:25:00,34.15,34.21,34.09,34.09,109741.0,30.6195,30.6733,30.5657,30.5657,109741.0
2022-06-15 14:30:00,34.09,34.13,33.87,33.99,222294.0,30.5657,30.6016,30.3684,30.476,222294.0
2022-06-15 14:35:00,33.98,34.46,33.96,34.35,390470.0,30.4671,30.8974,30.4491,30.7988,390470.0
2022-06-15 14:40:00,34.35,34.77,34.28,34.72,243943.0,30.7988,31.1754,30.736,31.1306,243943.0
2022-06-15 14:45:00,34.74,34.85,34.56,34.58,195420.0,31.1485,31.2471,30.9871,31.005,195420.0
2022-06-15 14:50:00,34.57,34.67,34.34,34.44,190614.0,30.9961,31.0857,30.7898,30.8795,190614.0
2022-06-15 14:55:00,34.45,34.53,34.3,34.42,124109.0,30.8885,30.9602,30.754,30.8616,124109.0
2022-06-15 15:00:00,34.42,34.6,34.39,34.51,194038.0,30.8616,31.023,30.8347,30.9423,194038.0
2022-06-15 15:05:00,34.52,34.61,34.46,34.59,120633.0,30.9512,31.0319,30.8974,31.014,120633.0
2022-06-15 15:10:00,34.58,34.63,34.37,34.45,117467.0,31.005,31.0499,30.8167,30.8885,117467.0
2022-06-15 15:15:00,34.44,34.52,34.38,34.48,102860.0,30.8795,30.9512,30.8257,30.9154,102860.0
2022-06-15 15:20:00,34.48,34.71,34.48,34.69,143530.0,30.9154,31.1216,30.9154,31.1037,143530.0
2022-06-15 15:25:00,34.7,34.81,34.63,34.77,154753.0,31.1126,31.2113,31.0499,31.1754,154753.0
2022-06-15 15:30:00,34.77,34.93,34.67,34.91,204673.0,31.1754,31.3188,31.0857,31.3009,204673.0
2022-06-15 15:35:00,34.91,34.94,34.67,34.7,214879.0,31.3009,31.3278,31.0857,31.1126,214879.0
2022-06-15 15:40:00,34.7,34.73,34.53,34.57,187223.0,31.1126,31.1395,30.9602,30.9961,187223.0
2022-06-15 15:45:00,34.57,34.59,34.5,34.56,186937.0,30.9961,31.014,30.9333,30.9871,186937.0
2022-06-15 15:50:00,34.56,34.56,34.34,34.38,311518.0,30.9871,30.9871,30.7898,30.8257,311518.0
2022-06-15 15:55:00,34.37,34.46,34.37,34.41,474779.0,30.8167,30.8974,30.8167,30.8526,474779.0
2022-06-16 09:30:00,33.65,33.67,33.44,33.45,132067.0,30.1712,30.1891,29.9829,29.9919,132067.0
2022-06-16 09:35:00,33.44,33.51,33.25,33.3,153119.0,29.9829,30.0457,29.8125,29.8574,153119.0
2022-06-16 09:40:00,33.28,33.35,33.25,33.32,144535.0,29.8394,29.9022,29.8125,29.8753,144535.0
2022-06-16 09:45:00,33.31,33.45,33.29,33.41,214063.0,29.8663,29.9919,29.8484,29.956,214063.0
2022-06-16 09:50:00,33.39,33.39,33.26,33.32,267395.0,29.9381,29.9381,29.8215,29.8753,267395.0
2022-06-16 09:55:00,33.31,33.38,33.27,33.28,112003.0,29.8663,29.9291,29.8305,29.8394,112003.0
2022-06-16 10:00:00,33.27,33.31,33.2,33.22,149371.0,29.8305,29.8663,29.7677,29.7856,149371.0
2022-06-16 10:05:00,33.22,33.22,33.12,33.22,121060.0,29.7856,29.7856,29.696,29.7856,121060.0
2022-06-16 10:10:00,33.21,33.21,33.0,33.05,227799.0,29.7767,29.7767,29.5884,29.6332,227799.0
2022-06-16 10:15:00,33.05,33.07,32.93,32.94,227145.0,29.6332,29.6511,29.5256,29.5346,227145.0
2022-06-16 10:20:00,32.93,33.01,32.88,32.96,134690.0,29.5256,29.5973,29.4808,29.5525,134690.0
2022-06-16 10:25:00,32.96,33.02,32.91,32.97,147447.0,29.5525,29.6063,29.5077,29.5615,147447.0
2022-06-16 10:30:00,32.97,32.98,32.85,32.96,139834.0,29.5615,29.5704,29.4539,29.5525,139834.0
2022-06-16 10:35:00,32.95,33.0,32.89,32.89,59003.0,29.5435,29.5884,29.4897,29.4897,59003.0
2022-06-16 10:40:00,32.89,32.91,32.77,32.77,86391.0,29.4897,29.5077,29.3822,29.3822,86391.0
2022-06-16 10:45:00,32.77,32.8,32.7,32.73,232356.0,29.3822,29.4091,29.3194,29.3463,232356.0
2022-06-16 10:50:00,32.72,32.75,32.58,32.65,120861.0,29.3373,29.3642,29.2118,29.2746,120861.0
2022-06-16 10:55:00,32.66,32.76,32.65,32.73,77371.0,29.2835,29.3732,29.2746,29.3463,77371.0
2022-06-16 11:00:00,32.72,32.88,32.72,32.87,83410.0,29.3373,29.4808,29.3373,29.4718,83410.0
2022-06-16 11:05:00,32.86,32.88,32.72,32.8,102001.0,29.4629,29.4808,29.3373,29.4091,102001.0
2022-06-16 11:10:00,32.79,32.89,32.73,32.88,156289.0,29.4001,29.4897,29.3463,29.4808,156289.0
2022-06-16 11:15:00,32.87,32.95,32.84,32.85,75732.0,29.4718,29.5435,29.4449,29.4539,75732.0
2022-06-16 11:20:00,32.85,32.96,32.81,32.96,77449.0,29.4539,29.5525,29.418,29.5525,77449.0
2022-06-16 11:25:00,32.95,33.15,32.94,33.05,200640.0,29.5435,29.7229,29.5346,29.6332,200640.0
2022-06-16 11:30:00,33.05,33.06,32.92,33.02,118636.0,29.6332,29.6422,29.5166,29.6063,118636.0
2022-06-16 11:35:00,33.01,33.07,32.99,33.06,184006.0,29.5973,29.6511,29.5794,29.6422,184006.0
2022-06-16 11:40:00,33.06,33.08,32.87,32.95,97981.0,29.6422,29.6601,29.4718,29.5435,97981.0
2022-06-16 11:45:00,32.95,32.98,32.87,32.96,63744.0,29.5435,29.5704,29.4718,29.5525,63744.0
2022-06-16 11:50:00,32.95,33.01,32.92,32.98,85142.0,29.5435,29.5973,29.5166,29.5704,85142.0
2022-06-16 11:55:00,32.98,33.05,32.98,33.05,65336.0,29.5704,29.6332,29.5704,29.6332,65336.0
2022-06-16 12:00:00,33.05,33.08,32.98,33.04,115308.0,29.6332,29.6601,29.5704,29.6242,115308.0
2022-06-16 12:05:00,33.04,33.04,32.88,32.89,53052.0,29.6242,29.6242,29.4808,29.4897,53052.0
2022-06-16 12:10:00,32.89,32.98,32.88,32.91,78362.0,29.4897,29.5704,29.4808,29.5077,78362.0
2022-06-16 12:15:00,32.91,32.95,32.81,32.81,108206.0,29.5077,29.5435,29.418,29.418,108206.0
2022-06-16 12:20:00,32.81,32.84,32.77,32.79,76290.0,29.418,29.4449,29.3822,29.4001,76290.0
2022-06-16 12:25:00,32.79,32.91,32.77,32.9,91433.0,29.4001,29.5077,29.3822,29.4987,91433.0
2022-06-16 12:30:00,32.9,32.9,32.77,32.88,75625.0,29.4987,29.4987,29.3822,29.4808,75625.0
2022-06-16 12:35:00,32.87,32.88,32.76,32.77,76613.0,29.4718,29.4808,29.3732,29.3822,76613.0
2022-06-16 12:40:00,32.77,32.88,32.76,32.86,53811.0,29.3822,29.4808,29.3732,29.4629,53811.0
2022-06-16 12:45:00,32.85,32.91,32.8,32.89,84698.0,29.4539,29.5077,29.4091,29.4897,84698.0
2022-06-16 12:50:00,32.89,32.9,32.83,32.85,39531.0,29.4897,29.4987,29.436,29.4539,39531.0
2022-06-16 12:55:00,32.85,32.85,32.78,32.82,86634.0,29.4539,29.4539,29.3911,29.427,86634.0
2022-06-16 13:00:00,32.83,32.88,32.76,32.79,74608.0,29.436,29.4808,29.3732,29.4001,74608.0
2022-06-16 13:05:00,32.79,32.92,32.75,32.9,101232.0,29.4001,29.5166,29.3642,29.4987,101232.0
2022-06-16 13:10:00,32.9,32.93,32.81,32.82,83246.0,29.4987,29.5256,29.418,29.427,83246.0
2022-06-16 13:15:00,32.82,32.87,32.79,32.8,49847.0,29.427,29.4718,29.4001,29.4091,49847.0
2022-06-16 13:20:00,32.8,32.8,32.7,32.7,70777.0,29.4091,29.4091,29.3194,29.3194,70777.0
2022-06-16 13:25:00,32.7,32.86,32.68,32.82,178853.0,29.3194,29.4629,29.3015,29.427,178853.0
2022-06-16 13:30:00,32.81,32.86,32.76,32.84,64414.0,29.418,29.4629,29.3732,29.4449,64414.0
2022-06-16 13:35:00,32.84,32.85,32.73,32.78,86192.0,29.4449,29.4539,29.3463,29.3911,86192.0
2022-06-16 13:40:00,32.78,32.81,32.72,32.72,99466.0,29.3911,29.418,29.3373,29.3373,99466.0
2022-06-16 13:45:00,32.72,32.72,32.6,32.65,173671.0,29.3373,29.3373,29.2297,29.2746,173671.0
2022-06-16 13:50:00,32.66,32.71,32.65,32.66,59011.0,29.2835,29.3284,29.2746,29.2835,59011.0
2022-06-16 13:55:00,32.66,32.67,32.59,32.6,95221.0,29.2835,29.2925,29.2208,29.2297,95221.0
2022-06-16 14:00:00,32.6,32.64,32.57,32.6,89751.0,29.2297,29.2656,29.2028,29.2297,89751.0
2022-06-16 14:05:00,32.59,32.61,32.52,32.55,62471.0,29.2208,29.2387,29.158,29.1849,62471.0
2022-06-16 14:10:00,32.55,32.59,32.54,32.56,64441.0,29.1849,29.2208,29.1759,29.1939,64441.0
2022-06-16 14:15:00,32.56,32.63,32.54,32.62,64467.0,29.1939,29.2566,29.1759,29.2477,64467.0
2022-06-16 14:20:00,32.62,32.63,32.49,32.51,104029.0,29.2477,29.2566,29.1311,29.149,104029.0
2022-06-16 14:25:00,32.52,32.56,32.51,32.52,53105.0,29.158,29.1939,29.149,29.158,53105.0
2022-06-16 14:30:00,32.51,32.57,32.49,32.5,80984.0,29.149,29.2028,29.1311,29.1401,80984.0
2022-06-16 14:35:00,32.5,32.53,32.47,32.5,91326.0,29.1401,29.167,29.1132,29.1401,91326.0
2022-06-16 14:40:00,32.5,32.63,32.49,32.58,100479.0,29.1401,29.2566,29.1311,29.2118,100479.0
2022-06-16 14:45:00,32.58,32.6,32.39,32.41,70394.0,29.2118,29.2297,29.0414,29.0594,70394.0
2022-06-16 14:50:00,32.41,32.44,32.32,32.33,139950.0,29.0594,29.0863,28.9787,28.9876,139950.0
2022-06-16 14:55:00,32.34,32.37,32.3,32.33,249842.0,28.9966,29.0235,28.9607,28.9876,249842.0
2022-06-16 15:00:00,32.33,32.63,32.31,32.57,200859.0,28.9876,29.2566,28.9697,29.2028,200859.0
2022-06-16 15:05:00,32.58,32.67,32.5,32.66,106651.0,29.2118,29.2925,29.1401,29.2835,106651.0
2022-06-16 15:10:00,32.66,32.72,32.53,32.59,94134.0,29.2835,29.3373,29.167,29.2208,94134.0
2022-06-16 15:15:00,32.59,32.64,32.52,32.64,87704.0,29.2208,29.2656,29.158,29.2656,87704.0
2022-06-16 15:20:00,32.64,32.7,32.63,32.66,106017.0,29.2656,29.3194,29.2566,29.2835,106017.0
2022-06-16 15:25:00,32.66,32.77,32.63,32.68,95898.0,29.2835,29.3822,29.2566,29.3015,95898.0
2022-06-16 15:30:00,32.68,32.71,32.54,32.54,128429.0,29.3015,29.3284,29.1759,29.1759,128429.0
2022-06-16 15:35:00,32.53,32.64,32.52,32.61,137183.0,29.167,29.2656,29.158,29.2387,137183.0
2022-06-16 15:40:00,32.61,32.69,32.54,32.55,238237.0,29.2387,29.3104,29.1759,29.1849,238237.0
2022-06-16 15:45:00,32.55,32.59,32.43,32.46,223346.0,29.1849,29.2208,29.0773,29.1042,223346.0
2022-06-16 15:50:00,32.46,32.59,32.45,32.59,409803.0,29.1042,29.2208,29.0952,29.2208,409803.0
2022-06-16 15:55:00,32.59,32.75,32.56,32.75,623822.0,29.2208,29.3642,29.1939,29.3642,623822.0
2022-06-17 09:30:00,32.88,33.01,32.75,32.93,884934.0,29.4808,29.5973,29.3642,29.5256,884934.0
2022-06-17 09:35:00,32.93,33.0,32.84,32.97,120723.0,29.5256,29.5884,29.4449,29.5615,120723.0
2022-06-17 09:40:00,32.98,33.2,32.98,33.07,121008.0,29.5704,29.7677,29.5704,29.6511,121008.0
2022-06-17 09:45:00,33.07,33.24,33.05,33.23,197580.0,29.6511,29.8036,29.6332,29.7946,197580.0
2022-06-17 09:50:00,33.22,33.39,33.21,33.39,93953.0,29.7856,29.9381,29.7767,29.9381,93953.0
2022-06-17 09:55:00,33.39,33.47,33.31,33.4,132209.0,29.9381,30.0098,29.8663,29.947,132209.0
2022-06-17 10:00:00,33.39,33.41,33.23,33.23,171015.0,29.9381,29.956,29.7946,29.7946,171015.0
2022-06-17 10:05:00,33.23,33.28,33.16,33.21,123520.0,29.7946,29.8394,29.7318,29.7767,123520.0
2022-06-17 10:10:00,33.22,33.3,33.19,33.25,128900.0,29.7856,29.8574,29.7587,29.8125,128900.0
2022-06-17 10:15:00,33.25,33.27,33.02,33.03,160601.0,29.8125,29.8305,29.6063,29.6153,160601.0
2022-06-17 10:20:00,33.03,33.04,32.86,32.92,231865.0,29.6153,29.6242,29.4629,29.5166,231865.0
2022-06-17 10:25:00,32.93,33.03,32.85,32.92,150852.0,29.5256,29.6153,29.4539,29.5166,150852.0
2022-06-17 10:30:00,32.92,32.97,32.81,32.85,73891.0,29.5166,29.5615,29.418,29.4539,73891.0
2022-06-17 10:35:00,32.84,32.86,32.76,32.77,83907.0,29.4449,29.4629,29.3732,29.3822,83907.0
2022-06-17 10:40:00,32.77,32.82,32.71,32.8,63904.0,29.3822,29.427,29.3284,29.4091,63904.0
2022-06-17 10:45:00,32.8,32.8,32.63,32.72,53293.0,29.4091,29.4091,29.2566,29.3373,53293.0
2022-06-17 10:50:00,32.7,32.8,32.7,32.78,58610.0,29.3194,29.4091,29.3194,29.3911,58610.0
2022-06-17 10:55:00,32.8,32.91,32.79,32.88,117343.0,29.4091,29.5077,29.4001,29.4808,117343.0
2022-06-17 11:00:00,32.89,33.08,32.8,32.99,88294.0,29.4897,29.6601,29.4091,29.5794,88294.0
2022-06-17 11:05:00,32.99,33.16,32.95,33.14,70261.0,29.5794,29.7318,29.5435,29.7139,70261.0
2022-06-17 11:10:00,33.14,33.14,33.06,33.09,68187.0,29.7139,29.7139,29.6422,29.6691,68187.0
2022-06-17 11:15:00,33.09,33.26,33.09,33.23,120498.0,29.6691,29.8215,29.6691,29.7946,120498.0
2022-06-17 11:20:00,33.24,33.27,33.1,33.1,78257.0,29.8036,29.8305,29.678,29.678,78257.0
2022-06-17 11:25:00,33.12,33.22,33.08,33.2,163419.0,29.696,29.7856,29.6601,29.7677,163419.0
2022-06-17 11:30:00,33.2,33.27,33.17,33.19,49381.0,29.7677,29.8305,29.7408,29.7587,49381.0
2022-06-17 11:35:00,33.19,33.21,33.11,33.17,47240.0,29.7587,29.7767,29.687,29.7408,47240.0
2022-06-17 11:40:00,33.18,33.23,33.15,33.15,72349.0,29.7498,29.7946,29.7229,29.7229,72349.0
2022-06-17 11:45:00,33.14,33.17,33.11,33.12,53523.0,29.7139,29.7408,29.687,29.696,53523.0
2022-06-17 11:50:00,33.13,33.17,32.98,33.0,143373.0,29.7049,29.7408,29.5704,29.5884,143373.0
2022-06-17 11:55:00,33.01,33.1,32.97,33.05,65075.0,29.5973,29.678,29.5615,29.6332,65075.0
2022-06-17 12:00:00,33.04,33.04,32.93,32.98,65966.0,29.6242,29.6242,29.5256,29.5704,65966.0
2022-06-17 12:05:00,32.99,33.06,32.94,33.02,44856.0,29.5794,29.6422,29.5346,29.6063,44856.0
2022-06-17 12:10:00,33.02,33.2,33.02,33.2,68592.0,29.6063,29.7677,29.6063,29.7677,68592.0
2022-06-17 12:15:00,33.21,33.26,33.07,33.08,111508.0,29.7767,29.8215,29.6511,29.6601,111508.0
2022-06-17 12:20:00,33.08,33.17,33.07,33.16,53395.0,29.6601,29.7408,29.6511,29.7318,53395.0
2022-06-17 12:25:00,33.15,33.19,33.1,33.13,55024.0,29.7229,29.7587,29.678,29.7049,55024.0
2022-06-17 12:30:00,33.13,33.17,33.1,33.13,50945.0,29.7049,29.7408,29.678,29.7049,50945.0
2022-06-17 12:35:00,33.13,33.17,33.07,33.17,51327.0,29.7049,29.7408,29.6511,29.7408,51327.0
2022-06-17 12:40:00,33.18,33.22,33.11,33.22,101840.0,29.7498,29.7856,29.687,29.7856,101840.0
2022-06-17 12:45:00,33.22,33.25,33.17,33.22,83185.0,29.7856,29.8125,29.7408,29.7856,83185.0
2022-06-17 12:50:00,33.23,33.23,33.11,33.13,60020.0,29.7946,29.7946,29.687,29.7049,60020.0
2022-06-17 12:55:00,33.14,33.22,33.13,33.2,66585.0,29.7139,29.7856,29.7049,29.7677,66585.0
2022-06-17 13:00:00,33.2,33.27,33.17,33.26,80662.0,29.7677,29.8305,29.7408,29.8215,80662.0
2022-06-17 13:05:00,33.26,33.43,33.24,33.42,103650.0,29.8215,29.9739,29.8036,29.965,103650.0
2022-06-17 13:10:00,33.42,33.52,33.38,33.5,85093.0,29.965,30.0546,29.9291,30.0367,85093.0
2022-06-17 13:15:00,33.5,33.54,33.44,33.49,52814.0,30.0367,30.0726,29.9829,30.0277,52814.0
2022-06-17 13:20:00,33.48,33.51,33.43,33.51,69079.0,30.0188,30.0457,29.9739,30.0457,69079.0
2022-06-17 13:25:00,33.5,33.5,33.37,33.39,66495.0,30.0367,30.0367,29.9201,29.9381,66495.0
2022-06-17 13:30:00,33.39,33.47,33.34,33.47,62816.0,29.9381,30.0098,29.8932,30.0098,62816.0
2022-06-17 13:35:00,33.47,33.49,33.41,33.43,51177.0,30.0098,30.0277,29.956,29.9739,51177.0
2022-06-17 13:40:00,33.44,33.52,33.42,33.5,79979.0,29.9829,30.0546,29.965,30.0367,79979.0
2022-06-17 13:45:00,33.5,33.51,33.4,33.5,102084.0,30.0367,30.0457,29.947,30.0367,102084.0
2022-06-17 13:50:00,33.5,33.54,33.49,33.52,69845.0,30.0367,30.0726,30.0277,30.0546,69845.0
2022-06-17 13:55:00,33.51,33.59,33.47,33.54,62940.0,30.0457,30.1174,30.0098,30.0726,62940.0
2022-06-17 14:00:00,33.54,33.58,33.49,33.53,91057.0,30.0726,30.1084,30.0277,30.0636,91057.0
2022-06-17 14:05:00,33.52,33.56,33.49,33.55,63088.0,30.0546,30.0905,30.0277,30.0815,63088.0
2022-06-17 14:10:00,33.55,33.61,33.51,33.59,62522.0,30.0815,30.1353,30.0457,30.1174,62522.0
2022-06-17 14:15:00,33.59,33.64,33.55,33.61,89022.0,30.1174,30.1622,30.0815,30.1353,89022.0
2022-06-17 14:20:00,33.62,33.7,33.6,33.66,92437.0,30.1443,30.216,30.1263,30.1801,92437.0
2022-06-17 14:25:00,33.67,33.7,33.63,33.64,98596.0,30.1891,30.216,30.1532,30.1622,98596.0
2022-06-17 14:30:00,33.64,33.64,33.54,33.61,67328.0,30.1622,30.1622,30.0726,30.1353,67328.0
2022-06-17 14:35:00,33.62,33.69,33.6,33.69,70982.0,30.1443,30.207,30.1263,30.207,70982.0
2022-06-17 14:40:00,33.69,33.77,33.67,33.68,81024.0,30.207,30.2788,30.1891,30.1981,81024.0
2022-06-17 14:45:00,33.68,33.7,33.63,33.64,73103.0,30.1981,30.216,30.1532,30.1622,73103.0
2022-06-17 14:50:00,33.63,33.64,33.58,33.6,79150.0,30.1532,30.1622,30.1084,30.1263,79150.0
2022-06-17 14:55:00,33.61,33.64,33.55,33.59,71807.0,30.1353,30.1622,30.0815,30.1174,71807.0
2022-06-17 15:00:00,33.59,33.7,33.58,33.66,113852.0,30.1174,30.216,30.1084,30.1801,113852.0
2022-06-17 15:05:00,33.66,33.69,33.58,33.59,104832.0,30.1801,30.207,30.1084,30.1174,104832.0
2022-06-17 15:10:00,33.59,33.59,33.44,33.48,144800.0,30.1174,30.1174,29.9829,30.0188,144800.0
2022-06-17 15:15:00,33.48,33.55,33.44,33.53,158412.0,30.0188,30.0815,29.9829,30.0636,158412.0
2022-06-17 15:20:00,33.52,33.67,33.52,33.65,134300.0,30.0546,30.1891,30.0546,30.1712,134300.0
2022-06-17 15:25:00,33.65,33.74,33.64,33.68,110540.0,30.1712,30.2519,30.1622,30.1981,110540.0
2022-06-17 15:30:00,33.69,33.74,33.63,33.7,221866.0,30.207,30.2519,30.1532,30.216,221866.0
2022-06-17 15:35:00,33.7,33.81,33.69,33.8,257465.0,30.216,30.3146,30.207,30.3057,257465.0
2022-06-17 15:40:00,33.8,33.81,33.62,33.67,275500.0,30.3057,30.3146,30.1443,30.1891,275500.0
2022-06-17 15:45:00,33.66,33.66,33.57,33.63,304583.0,30.1801,30.1801,30.0994,30.1532,304583.0
2022-06-17 15:50:00,33.63,33.67,33.55,33.63,449912.0,30.1532,30.1891,30.0815,30.1532,449912.0
2022-06-17 15:55:00,33.62,33.64,33.54,33.59,898196.0,30.1443,30.1622,30.0726,30.1174,898196.0
2022-06-21 09:30:00,34.46,34.88,34.42,34.46,331341.0,30.8974,31.274,30.8616,30.8974,331341.0
2022-06-21 09:35:00,34.47,34.64,34.36,34.54,176792.0,30.9064,31.0588,30.8078,30.9692,176792.0
2022-06-21 09:40:00,34.53,34.63,34.48,34.57,117369.0,30.9602,31.0499,30.9154,30.9961,117369.0
2022-06-21 09:45:00,34.57,34.69,34.38,34.56,241628.0,30.9961,31.1037,30.8257,30.9871,241628.0
2022-06-21 09:50:00,34.56,34.61,34.52,34.61,110838.0,30.9871,31.0319,30.9512,31.0319,110838.0
2022-06-21 09:55:00,34.61,34.87,34.61,34.85,146313.0,31.0319,31.2651,31.0319,31.2471,146313.0
2022-06-21 10:00:00,34.84,34.89,34.77,34.83,130469.0,31.2382,31.283,31.1754,31.2292,130469.0
2022-06-21 10:05:00,34.82,34.89,34.78,34.81,78423.0,31.2202,31.283,31.1844,31.2113,78423.0
2022-06-21 10:10:00,34.82,34.88,34.8,34.85,62448.0,31.2202,31.274,31.2023,31.2471,62448.0
2022-06-21 10:15:00,34.85,34.89,34.75,34.76,74354.0,31.2471,31.283,31.1575,31.1664,74354.0
2022-06-21 10:20:00,34.76,34.77,34.7,34.75,105328.0,31.1664,31.1754,31.1126,31.1575,105328.0
2022-06-21 10:25:00,34.74,34.74,34.55,34.61,61072.0,31.1485,31.1485,30.9781,31.0319,61072.0
2022-06-21 10:30:00,34.61,34.71,34.58,34.6,97437.0,31.0319,31.1216,31.005,31.023,97437.0
2022-06-21 10:35:00,34.6,34.69,34.59,34.69,63406.0,31.023,31.1037,31.014,31.1037,63406.0
2022-06-21 10:40:00,34.68,34.75,34.68,34.7,61337.0,31.0947,31.1575,31.0947,31.1126,61337.0
2022-06-21 10:45:00,34.7,34.76,34.62,34.66,109940.0,31.1126,31.1664,31.0409,31.0768,109940.0
2022-06-21 10:50:00,34.67,34.69,34.6,34.64,43434.0,31.0857,31.1037,31.023,31.0588,43434.0
2022-06-21 10:55:00,34.64,34.68,34.6,34.65,53659.0,31.0588,31.0947,31.023,31.0678,53659.0
2022-06-21 11:00:00,34.65,34.68,34.63,34.66,51185.0,31.0678,31.0947,31.0499,31.0768,51185.0
2022-06-21 11:05:00,34.66,34.68,34.61,34.62,57947.0,31.0768,31.0947,31.0319,31.0409,57947.0
2022-06-21 11:10:00,34.61,34.62,34.48,34.49,124098.0,31.0319,31.0409,30.9154,30.9243,124098.0
2022-06-21 11:15:00,34.48,34.62,34.47,34.6,110968.0,30.9154,31.0409,30.9064,31.023,110968.0
2022-06-21 11:20:00,34.6,34.62,34.56,34.56,31120.0,31.023,31.0409,30.9871,30.9871,31120.0
2022-06-21 11:25:00,34.55,34.57,34.53,34.55,41174.0,30.9781,30.9961,30.9602,30.9781,41174.0
2022-06-21 11:30:00,34.55,34.57,34.49,34.51,79272.0,30.9781,30.9961,30.9243,30.9423,79272.0
2022-06-21 11:35:00,34.52,34.55,34.45,34.47,89532.0,30.9512,30.9781,30.8885,30.9064,89532.0
2022-06-21 11:40:00,34.47,34.56,34.45,34.53,59161.0,30.9064,30.9871,30.8885,30.9602,59161.0
2022-06-21 11:45:00,34.54,34.55,34.48,34.55,32200.0,30.9692,30.9781,30.9154,30.9781,32200.0
2022-06-21 11:50:00,34.55,34.56,34.47,34.48,56390.0,30.9781,30.9871,30.9064,30.9154,56390.0
2022-06-21 11:55:00,34.48,34.49,34.39,34.39,91565.0,30.9154,30.9243,30.8347,30.8347,91565.0
2022-06-21 12:00:00,34.39,34.48,34.38,34.43,73767.0,30.8347,30.9154,30.8257,30.8705,73767.0
2022-06-21 12:05:00,34.42,34.43,34.38,34.41,40929.0,30.8616,30.8705,30.8257,30.8526,40929.0
2022-06-21 12:10:00,34.41,34.46,34.4,34.44,39325.0,30.8526,30.8974,30.8436,30.8795,39325.0
2022-06-21 12:15:00,34.45,34.47,34.42,34.46,37546.0,30.8885,30.9064,30.8616,30.8974,37546.0
2022-06-21 12:20:00,34.47,34.49,34.44,34.48,33159.0,30.9064,30.9243,30.8795,30.9154,33159.0
2022-06-21 12:25:00,34.48,34.49,34.44,34.46,55825.0,30.9154,30.9243,30.8795,30.8974,55825.0
2022-06-21 12:30:00,34.47,34.48,34.41,34.41,54759.0,30.9064,30.9154,30.8526,30.8526,54759.0
2022-06-21 12:35:00,34.41,34.49,34.41,34.45,58859.0,30.8526,30.9243,30.8526,30.8885,58859.0
2022-06-21 12:40:00,34.45,34.47,34.38,34.39,55072.0,30.8885,30.9064,30.8257,30.8347,55072.0
2022-06-21 12:45:00,34.39,34.39,34.29,34.33,159921.0,30.8347,30.8347,30.745,30.7809,159921.0
2022-06-21 12:50:00,34.33,34.37,34.28,34.37,114100.0,30.7809,30.8167,30.736,30.8167,114100.0
2022-06-21 12:55:00,34.36,34.4,34.35,34.38,88120.0,30.8078,30.8436,30.7988,30.8257,88120.0
2022-06-21 13:00:00,34.38,34.38,34.31,34.32,71560.0,30.8257,30.8257,30.7629,30.7719,71560.0
2022-06-21 13:05:00,34.32,34.32,34.25,34.26,107749.0,30.7719,30.7719,30.7091,30.7181,107749.0
2022-06-21 13:10:00,34.25,34.37,34.24,34.33,109746.0,30.7091,30.8167,30.7002,30.7809,109746.0
2022-06-21 13:15:00,34.33,34.36,34.31,34.32,63377.0,30.7809,30.8078,30.7629,30.7719,63377.0
2022-06-21 13:20:00,34.33,34.33,34.24,34.26,67199.0,30.7809,30.7809,30.7002,30.7181,67199.0
2022-06-21 13:25:00,34.26,34.32,34.23,34.32,69928.0,30.7181,30.7719,30.6912,30.7719,69928.0
2022-06-21 13:30:00,34.32,34.38,34.3,34.31,105293.0,30.7719,30.8257,30.754,30.7629,105293.0
2022-06-21 13:35:00,34.32,34.32,34.23,34.26,130302.0,30.7719,30.7719,30.6912,30.7181,130302.0
2022-06-21 13:40:00,34.25,34.25,34.17,34.21,122865.0,30.7091,30.7091,30.6374,30.6733,122865.0
2022-06-21 13:45:00,34.21,34.21,34.15,34.17,104800.0,30.6733,30.6733,30.6195,30.6374,104800.0
2022-06-21 13:50:00,34.16,34.2,34.13,34.18,109155.0,30.6285,30.6643,30.6016,30.6464,109155.0
2022-06-21 13:55:00,34.18,34.19,34.12,34.15,108356.0,30.6464,30.6554,30.5926,30.6195,108356.0
2022-06-21 14:00:00,34.15,34.15,34.1,34.13,78884.0,30.6195,30.6195,30.5747,30.6016,78884.0
2022-06-21 14:05:00,34.13,34.18,34.1,34.17,79210.0,30.6016,30.6464,30.5747,30.6374,79210.0
2022-06-21 14:10:00,34.18,34.2,34.11,34.12,93469.0,30.6464,30.6643,30.5836,30.5926,93469.0
2022-06-21 14:15:00,34.12,34.16,34.11,34.12,84392.0,30.5926,30.6285,30.5836,30.5926,84392.0
2022-06-21 14:20:00,34.12,34.13,34.06,34.08,95786.0,30.5926,30.6016,30.5388,30.5567,95786.0
2022-06-21 14:25:00,34.08,34.13,34.07,34.13,72618.0,30.5567,30.6016,30.5478,30.6016,72618.0
2022-06-21 14:30:00,34.13,34.2,34.13,34.2,55711.0,30.6016,30.6643,30.6016,30.6643,55711.0
2022-06-21 14:35:00,34.2,34.22,34.11,34.12,54826.0,30.6643,30.6823,30.5836,30.5926,54826.0
2022-06-21 14:40:00,34.11,34.18,34.1,34.16,123608.0,30.5836,30.6464,30.5747,30.6285,123608.0
2022-06-21 14:45:00,34.16,34.18,34.09,34.11,68347.0,30.6285,30.6464,30.5657,30.5836,68347.0
2022-06-21 14:50:00,34.11,34.23,34.1,34.23,71113.0,30.5836,30.6912,30.5747,30.6912,71113.0
2022-06-21 14:55:00,34.23,34.27,34.23,34.25,68254.0,30.6912,30.7271,30.6912,30.7091,68254.0
2022-06-21 15:00:00,34.26,34.32,34.24,34.3,92197.0,30.7181,30.7719,30.7002,30.754,92197.0
2022-06-21 15:05:00,34.31,34.31,34.27,34.29,70080.0,30.7629,30.7629,30.7271,30.745,70080.0
2022-06-21 15:10:00,34.28,34.32,34.26,34.3,83086.0,30.736,30.7719,30.7181,30.754,83086.0
2022-06-21 15:15:00,34.3,34.3,34.25,34.26,93948.0,30.754,30.754,30.7091,30.7181,93948.0
2022-06-21 15:20:00,34.25,34.3,34.24,34.27,82976.0,30.7091,30.754,30.7002,30.7271,82976.0
2022-06-21 15:25:00,34.27,34.3,34.23,34.28,81565.0,30.7271,30.754,30.6912,30.736,81565.0
2022-06-21 15:30:00,34.29,34.33,34.25,34.32,149587.0,30.745,30.7809,30.7091,30.7719,149587.0
2022-06-21 15:35:00,34.32,34.36,34.28,34.33,161527.0,30.7719,30.8078,30.736,30.7809,161527.0
2022-06-21 15:40:00,34.33,34.34,34.28,34.33,142281.0,30.7809,30.7898,30.736,30.7809,142281.0
2022-06-21 15:45:00,34.34,34.34,34.3,34.3,154145.0,30.7898,30.7898,30.754,30.754,154145.0
2022-06-21 15:50:00,34.3,34.36,34.3,34.36,246615.0,30.754,30.8078,30.754,30.8078,246615.0
2022-06-21 15:55:00,34.36,34.36,34.27,34.29,409713.0,30.8078,30.8078,30.7271,30.745,409713.0
2022-06-22 09:30:00,33.68,34.12,33.68,33.86,210411.0,30.1981,30.5926,30.1981,30.3595,210411.0
2022-06-22 09:35:00,33.84,34.05,33.84,33.9,96181.0,30.3415,30.5298,30.3415,30.3953,96181.0
2022-06-22 09:40:00,33.88,33.91,33.62,33.72,140343.0,30.3774,30.4043,30.1443,30.2339,140343.0
2022-06-22 09:45:00,33.71,33.85,33.69,33.8,147752.0,30.225,30.3505,30.207,30.3057,147752.0
2022-06-22 09:50:00,33.8,33.81,33.61,33.73,122647.0,30.3057,30.3146,30.1353,30.2429,122647.0
2022-06-22 09:55:00,33.74,33.8,33.6,33.62,105112.0,30.2519,30.3057,30.1263,30.1443,105112.0
2022-06-22 10:00:00,33.61,33.63,33.48,33.54,106656.0,30.1353,30.1532,30.0188,30.0726,106656.0
2022-06-22 10:05:00,33.55,33.55,33.48,33.5,135759.0,30.0815,30.0815,30.0188,30.0367,135759.0
2022-06-22 10:10:00,33.5,33.76,33.48,33.73,132830.0,30.0367,30.2698,30.0188,30.2429,132830.0
2022-06-22 10:15:00,33.73,33.81,33.65,33.75,98804.0,30.2429,30.3146,30.1712,30.2608,98804.0
2022-06-22 10:20:00,33.75,33.88,33.67,33.87,136448.0,30.2608,30.3774,30.1891,30.3684,136448.0
2022-06-22 10:25:00,33.87,33.92,33.84,33.89,70539.0,30.3684,30.4133,30.3415,30.3864,70539.0
2022-06-22 10:30:00,33.89,33.91,33.78,33.78,84806.0,30.3864,30.4043,30.2877,30.2877,84806.0
2022-06-22 10:35:00,33.78,33.9,33.76,33.86,82160.0,30.2877,30.3953,30.2698,30.3595,82160.0
2022-06-22 10:40:00,33.87,33.94,33.8,33.94,83636.0,30.3684,30.4312,30.3057,30.4312,83636.0
2022-06-22 10:45:00,33.93,33.95,33.76,33.81,82396.0,30.4222,30.4402,30.2698,30.3146,82396.0
2022-06-22 10:50:00,33.81,33.85,33.77,33.81,54777.0,30.3146,30.3505,30.2788,30.3146,54777.0
2022-06-22 10:55:00,33.81,33.84,33.74,33.81,54543.0,30.3146,30.3415,30.2519,30.3146,54543.0
2022-06-22 11:00:00,33.82,33.82,33.69,33.76,95587.0,30.3236,30.3236,30.207,30.2698,95587.0
2022-06-22 11:05:00,33.76,33.8,33.68,33.72,61551.0,30.2698,30.3057,30.1981,30.2339,61551.0
2022-06-22 11:10:00,33.71,33.78,33.7,33.72,82230.0,30.225,30.2877,30.216,30.2339,82230.0
2022-06-22 11:15:00,33.73,33.83,33.72,33.81,80565.0,30.2429,30.3326,30.2339,30.3146,80565.0
2022-06-22 11:20:00,33.8,33.85,33.74,33.82,58390.0,30.3057,30.3505,30.2519,30.3236,58390.0
2022-06-22 11:25:00,33.82,33.86,33.79,33.83,58290.0,30.3236,30.3595,30.2967,30.3326,58290.0
2022-06-22 11:30:00,33.84,33.92,33.82,33.83,56662.0,30.3415,30.4133,30.3236,30.3326,56662.0
2022-06-22 11:35:00,33.84,33.9,33.82,33.86,114829.0,30.3415,30.3953,30.3236,30.3595,114829.0
2022-06-22 11:40:00,33.87,33.87,33.73,33.75,135107.0,30.3684,30.3684,30.2429,30.2608,135107.0
2022-06-22 11:45:00,33.74,33.78,33.69,33.75,83747.0,30.2519,30.2877,30.207,30.2608,83747.0
2022-06-22 11:50:00,33.75,33.77,33.63,33.65,61601.0,30.2608,30.2788,30.1532,30.1712,61601.0
2022-06-22 11:55:00,33.65,33.66,33.48,33.51,135643.0,30.1712,30.1801,30.0188,30.0457,135643.0
2022-06-22 12:00:00,33.51,33.59,33.46,33.48,164632.0,30.0457,30.1174,30.0008,30.0188,164632.0
2022-06-22 12:05:00,33.48,33.48,33.4,33.43,35074.0,30.0188,30.0188,29.947,29.9739,35074.0
2022-06-22 12:10:00,33.44,33.51,33.43,33.5,39447.0,29.9829,30.0457,29.9739,30.0367,39447.0
2022-06-22 12:15:00,33.51,33.56,33.49,33.55,35970.0,30.0457,30.0905,30.0277,30.0815,35970.0
2022-06-22 12:20:00,33.54,33.6,33.52,33.59,41918.0,30.0726,30.1263,30.0546,30.1174,41918.0
2022-06-22 12:25:00,33.58,33.62,33.54,33.59,34876.0,30.1084,30.1443,30.0726,30.1174,34876.0
2022-06-22 12:30:00,33.59,33.7,33.57,33.69,57658.0,30.1174,30.216,30.0994,30.207,57658.0
2022-06-22 12:35:00,33.69,33.71,33.61,33.62,54410.0,30.207,30.225,30.1353,30.1443,54410.0
2022-06-22 12:40:00,33.62,33.72,33.62,33.71,51411.0,30.1443,30.2339,30.1443,30.225,51411.0
2022-06-22 12:45:00,33.7,33.72,33.6,33.62,78478.0,30.216,30.2339,30.1263,30.1443,78478.0
2022-06-22 12:50:00,33.62,33.63,33.55,33.56,54212.0,30.1443,30.1532,30.0815,30.0905,54212.0
2022-06-22 12:55:00,33.57,33.66,33.55,33.63,66017.0,30.0994,30.1801,30.0815,30.1532,66017.0
2022-06-22 13:00:00,33.63,33.65,33.53,33.57,42560.0,30.1532,30.1712,30.0636,30.0994,42560.0
2022-06-22 13:05:00,33.56,33.62,33.56,33.61,56661.0,30.0905,30.1443,30.0905,30.1353,56661.0
2022-06-22 13:10:00,33.6,33.67,33.6,33.66,62189.0,30.1263,30.1891,30.1263,30.1801,62189.0
2022-06-22 13:15:00,33.66,33.77,33.65,33.77,103876.0,30.1801,30.2788,30.1712,30.2788,103876.0
2022-06-22 13:20:00,33.77,33.8,33.74,33.75,42387.0,30.2788,30.3057,30.2519,30.2608,42387.0
2022-06-22 13:25:00,33.76,33.79,33.74,33.77,46873.0,30.2698,30.2967,30.2519,30.2788,46873.0
2022-06-22 13:30:00,33.77,33.77,33.66,33.66,63045.0,30.2788,30.2788,30.1801,30.1801,63045.0
2022-06-22 13:35:00,33.65,33.69,33.61,33.68,56344.0,30.1712,30.207,30.1353,30.1981,56344.0
2022-06-22 13:40:00,33.68,33.7,33.66,33.7,82813.0,30.1981,30.216,30.1801,30.216,82813.0
2022-06-22 13:45:00,33.7,33.72,33.67,33.71,86404.0,30.216,30.2339,30.1891,30.225,86404.0
2022-06-22 13:50:00,33.7,33.72,33.64,33.65,96099.0,30.216,30.2339,30.1622,30.1712,96099.0
2022-06-22 13:55:00,33.65,33.68,33.62,33.68,52315.0,30.1712,30.1981,30.1443,30.1981,52315.0
2022-06-22 14:00:00,33.68,33.75,33.66,33.73,77464.0,30.1981,30.2608,30.1801,30.2429,77464.0
2022-06-22 14:05:00,33.74,33.9,33.73,33.9,106248.0,30.2519,30.3953,30.2429,30.3953,106248.0
2022-06-22 14:10:00,33.9,33.92,33.86,33.91,59343.0,30.3953,30.4133,30.3595,30.4043,59343.0
2022-06-22 14:15:00,33.91,33.92,33.85,33.88,51742.0,30.4043,30.4133,30.3505,30.3774,51742.0
2022-06-22 14:20:00,33.89,33.9,33.8,33.87,67635.0,30.3864,30.3953,30.3057,30.3684,67635.0
2022-06-22 14:25:00,33.87,33.87,33.78,33.8,40667.0,30.3684,30.3684,30.2877,30.3057,40667.0
2022-06-22 14:30:00,33.8,33.85,33.79,33.85,54490.0,30.3057,30.3505,30.2967,30.3505,54490.0
2022-06-22 14:35:00,33.86,33.89,33.84,33.86,79838.0,30.3595,30.3864,30.3415,30.3595,79838.0
2022-06-22 14:40:00,33.86,33.88,33.81,33.84,41310.0,30.3595,30.3774,30.3146,30.3415,41310.0
2022-06-22 14:45:00,33.84,33.88,33.78,33.79,79446.0,30.3415,30.3774,30.2877,30.2967,79446.0
2022-06-22 14:50:00,33.79,33.85,33.78,33.85,48474.0,30.2967,30.3505,30.2877,30.3505,48474.0
2022-06-22 14:55:00,33.85,33.88,33.84,33.87,59370.0,30.3505,30.3774,30.3415,30.3684,59370.0
2022-06-22 15:00:00,33.87,33.91,33.83,33.9,97208.0,30.3684,30.4043,30.3326,30.3953,97208.0
2022-06-22 15:05:00,33.9,33.92,33.87,33.88,66563.0,30.3953,30.4133,30.3684,30.3774,66563.0
2022-06-22 15:10:00,33.87,33.91,33.82,33.9,65454.0,30.3684,30.4043,30.3236,30.3953,65454.0
2022-06-22 15:15:00,33.9,33.93,33.85,33.88,77258.0,30.3953,30.4222,30.3505,30.3774,77258.0
2022-06-22 15:20:00,33.87,33.9,33.84,33.86,65810.0,30.3684,30.3953,30.3415,30.3595,65810.0
2022-06-22 15:25:00,33.86,33.86,33.72,33.75,104653.0,30.3595,30.3595,30.2339,30.2608,104653.0
2022-06-22 15:30:00,33.75,33.81,33.71,33.79,177179.0,30.2608,30.3146,30.225,30.2967,177179.0
2022-06-22 15:35:00,33.79,33.82,33.74,33.8,205761.0,30.2967,30.3236,30.2519,30.3057,205761.0
2022-06-22 15:40:00,33.8,33.8,33.72,33.77,245460.0,30.3057,30.3057,30.2339,30.2788,245460.0
2022-06-22 15:45:00,33.76,33.78,33.66,33.7,309845.0,30.2698,30.2877,30.1801,30.216,309845.0
2022-06-22 15:50:00,33.69,33.88,33.64,33.87,378155.0,30.207,30.3774,30.1622,30.3684,378155.0
2022-06-22 15:55:00,33.87,33.87,33.73,33.73,555897.0,30.3684,30.3684,30.2429,30.2429,555897.0
2022-06-23 09:30:00,33.91,34.0,33.76,33.95,223622.0,30.4043,30.485,30.2698,30.4402,223622.0
2022-06-23 09:35:00,33.96,34.06,33.89,33.98,78895.0,30.4491,30.5388,30.3864,30.4671,78895.0
2022-06-23 09:40:00,33.99,34.05,33.9,33.92,93509.0,30.476,30.5298,30.3953,30.4133,93509.0
2022-06-23 09:45:00,33.93,33.95,33.77,33.87,65691.0,30.4222,30.4402,30.2788,30.3684,65691.0
2022-06-23 09:50:00,33.85,33.89,33.67,33.69,71017.0,30.3505,30.3864,30.1891,30.207,71017.0
2022-06-23 09:55:00,33.7,33.88,33.68,33.88,46082.0,30.216,30.3774,30.1981,30.3774,46082.0
2022-06-23 10:00:00,33.89,33.97,33.86,33.95,35178.0,30.3864,30.4581,30.3595,30.4402,35178.0
2022-06-23 10:05:00,33.96,33.98,33.72,33.73,47767.0,30.4491,30.4671,30.2339,30.2429,47767.0
2022-06-23 10:10:00,33.74,33.84,33.66,33.71,65948.0,30.2519,30.3415,30.1801,30.225,65948.0
2022-06-23 10:15:00,33.74,33.8,33.71,33.72,73829.0,30.2519,30.3057,30.225,30.2339,73829.0
2022-06-23 10:20:00,33.73,33.88,33.72,33.86,44562.0,30.2429,30.3774,30.2339,30.3595,44562.0
2022-06-23 10:25:00,33.83,33.85,33.75,33.76,57557.0,30.3326,30.3505,30.2608,30.2698,57557.0
2022-06-23 10:30:00,33.76,33.82,33.68,33.73,72499.0,30.2698,30.3236,30.1981,30.2429,72499.0
2022-06-23 10:35:00,33.72,33.79,33.68,33.77,38766.0,30.2339,30.2967,30.1981,30.2788,38766.0
2022-06-23 10:40:00,33.77,33.84,33.77,33.83,57438.0,30.2788,30.3415,30.2788,30.3326,57438.0
2022-06-23 10:45:00,33.81,33.87,33.8,33.8,81346.0,30.3146,30.3684,30.3057,30.3057,81346.0
2022-06-23 10:50:00,33.82,33.86,33.76,33.79,44124.0,30.3236,30.3595,30.2698,30.2967,44124.0
2022-06-23 10:55:00,33.79,33.89,33.78,33.86,42980.0,30.2967,30.3864,30.2877,30.3595,42980.0
2022-06-23 11:00:00,33.87,33.96,33.84,33.93,194709.0,30.3684,30.4491,30.3415,30.4222,194709.0
2022-06-23 11:05:00,33.93,34.0,33.91,34.0,44892.0,30.4222,30.485,30.4043,30.485,44892.0
2022-06-23 11:10:00,34.0,34.03,33.93,33.98,28745.0,30.485,30.5119,30.4222,30.4671,28745.0
2022-06-23 11:15:00,33.98,33.99,33.93,33.95,22849.0,30.4671,30.476,30.4222,30.4402,22849.0
2022-06-23 11:20:00,33.95,34.01,33.85,33.89,78106.0,30.4402,30.494,30.3505,30.3864,78106.0
2022-06-23 11:25:00,33.88,33.88,33.8,33.82,37250.0,30.3774,30.3774,30.3057,30.3236,37250.0
2022-06-23 11:30:00,33.84,33.88,33.73,33.76,79579.0,30.3415,30.3774,30.2429,30.2698,79579.0
2022-06-23 11:35:00,33.76,33.76,33.67,33.67,39066.0,30.2698,30.2698,30.1891,30.1891,39066.0
2022-06-23 11:40:00,33.67,33.77,33.66,33.76,32272.0,30.1891,30.2788,30.1801,30.2698,32272.0
2022-06-23 11:45:00,33.76,33.82,33.73,33.82,47634.0,30.2698,30.3236,30.2429,30.3236,47634.0
2022-06-23 11:50:00,33.82,33.86,33.81,33.85,62874.0,30.3236,30.3595,30.3146,30.3505,62874.0
2022-06-23 11:55:00,33.86,33.86,33.72,33.73,46595.0,30.3595,30.3595,30.2339,30.2429,46595.0
2022-06-23 12:00:00,33.74,33.76,33.63,33.64,53512.0,30.2519,30.2698,30.1532,30.1622,53512.0
2022-06-23 12:05:00,33.64,33.73,33.62,33.69,76558.0,30.1622,30.2429,30.1443,30.207,76558.0
2022-06-23 12:10:00,33.68,33.73,33.66,33.71,55280.0,30.1981,30.2429,30.1801,30.225,55280.0
2022-06-23 12:15:00,33.72,33.79,33.7,33.75,55786.0,30.2339,30.2967,30.216,30.2608,55786.0
2022-06-23 12:20:00,33.76,33.79,33.73,33.77,45348.0,30.2698,30.2967,30.2429,30.2788,45348.0
2022-06-23 12:25:00,33.77,33.77,33.69,33.73,58451.0,30.2788,30.2788,30.207,30.2429,58451.0
2022-06-23 12:30:00,33.73,33.75,33.67,33.68,61010.0,30.2429,30.2608,30.1891,30.1981,61010.0
2022-06-23 12:35:00,33.69,33.72,33.62,33.65,52752.0,30.207,30.2339,30.1443,30.1712,52752.0
2022-06-23 12:40:00,33.66,33.7,33.63,33.66,57739.0,30.1801,30.216,30.1532,30.1801,57739.0
2022-06-23 12:45:00,33.66,33.66,33.59,33.61,34292.0,30.1801,30.1801,30.1174,30.1353,34292.0
2022-06-23 12:50:00,33.61,33.64,33.55,33.6,147538.0,30.1353,30.1622,30.0815,30.1263,147538.0
2022-06-23 12:55:00,33.59,33.61,33.52,33.53,24305.0,30.1174,30.1353,30.0546,30.0636,24305.0
2022-06-23 13:00:00,33.53,33.53,33.41,33.48,42503.0,30.0636,30.0636,29.956,30.0188,42503.0
2022-06-23 13:05:00,33.47,33.59,33.47,33.55,39988.0,30.0098,30.1174,30.0098,30.0815,39988.0
2022-06-23 13:10:00,33.56,33.58,33.54,33.55,19420.0,30.0905,30.1084,30.0726,30.0815,19420.0
2022-06-23 13:15:00,33.55,33.58,33.51,33.55,56199.0,30.0815,30.1084,30.0457,30.0815,56199.0
2022-06-23 13:20:00,33.55,33.62,33.5,33.59,57439.0,30.0815,30.1443,30.0367,30.1174,57439.0
2022-06-23 13:25:00,33.59,33.62,33.54,33.56,76477.0,30.1174,30.1443,30.0726,30.0905,76477.0
2022-06-23 13:30:00,33.55,33.6,33.5,33.55,45307.0,30.0815,30.1263,30.0367,30.0815,45307.0
2022-06-23 13:35:00,33.55,33.58,33.5,33.51,128137.0,30.0815,30.1084,30.0367,30.0457,128137.0
2022-06-23 13:40:00,33.52,33.54,33.47,33.51,25559.0,30.0546,30.0726,30.0098,30.0457,25559.0
2022-06-23 13:45:00,33.51,33.55,33.49,33.51,60784.0,30.0457,30.0815,30.0277,30.0457,60784.0
2022-06-23 13:50:00,33.52,33.61,33.52,33.54,97807.0,30.0546,30.1353,30.0546,30.0726,97807.0
2022-06-23 13:55:00,33.54,33.6,33.53,33.57,88182.0,30.0726,30.1263,30.0636,30.0994,88182.0
2022-06-23 14:00:00,33.57,33.59,33.51,33.53,83400.0,30.0994,30.1174,30.0457,30.0636,83400.0
2022-06-23 14:05:00,33.54,33.57,33.52,33.56,39527.0,30.0726,30.0994,30.0546,30.0905,39527.0
2022-06-23 14:10:00,33.56,33.58,33.52,33.53,52689.0,30.0905,30.1084,30.0546,30.0636,52689.0
2022-06-23 14:15:00,33.54,33.56,33.51,33.55,23910.0,30.0726,30.0905,30.0457,30.0815,23910.0
2022-06-23 14:20:00,33.56,33.6,33.52,33.59,41669.0,30.0905,30.1263,30.0546,30.1174,41669.0
2022-06-23 14:25:00,33.59,33.64,33.58,33.62,53962.0,30.1174,30.1622,30.1084,30.1443,53962.0
2022-06-23 14:30:00,33.62,33.68,33.6,33.66,68632.0,30.1443,30.1981,30.1263,30.1801,68632.0
2022-06-23 14:35:00,33.66,33.7,33.64,33.68,50981.0,30.1801,30.216,30.1622,30.1981,50981.0
2022-06-23 14:40:00,33.69,33.7,33.66,33.68,28276.0,30.207,30.216,30.1801,30.1981,28276.0
2022-06-23 14:45:00,33.67,33.68,33.64,33.66,24133.0,30.1891,30.1981,30.1622,30.1801,24133.0
2022-06-23 14:50:00,33.66,33.69,33.65,33.67,31864.0,30.1801,30.207,30.1712,30.1891,31864.0
2022-06-23 14:55:00,33.66,33.71,33.64,33.7,82892.0,30.1801,30.225,30.1622,30.216,82892.0
2022-06-23 15:00:00,33.7,33.71,33.66,33.7,53864.0,30.216,30.225,30.1801,30.216,53864.0
2022-06-23 15:05:00,33.71,33.73,33.68,33.72,74282.0,30.225,30.2429,30.1981,30.2339,74282.0
2022-06-23 15:10:00,33.72,33.75,33.69,33.73,41952.0,30.2339,30.2608,30.207,30.2429,41952.0
2022-06-23 15:15:00,33.73,33.74,33.68,33.71,40522.0,30.2429,30.2519,30.1981,30.225,40522.0
2022-06-23 15:20:00,33.72,33.78,33.7,33.75,62295.0,30.2339,30.2877,30.216,30.2608,62295.0
2022-06-23 15:25:00,33.75,33.81,33.74,33.79,84703.0,30.2608,30.3146,30.2519,30.2967,84703.0
2022-06-23 15:30:00,33.78,33.88,33.78,33.88,115881.0,30.2877,30.3774,30.2877,30.3774,115881.0
2022-06-23 15:35:00,33.88,33.88,33.8,33.84,165745.0,30.3774,30.3774,30.3057,30.3415,165745.0
2022-06-23 15:40:00,33.85,33.9,33.77,33.77,181896.0,30.3505,30.3953,30.2788,30.2788,181896.0
2022-06-23 15:45:00,33.77,33.83,33.77,33.83,155879.0,30.2788,30.3326,30.2788,30.3326,155879.0
2022-06-23 15:50:00,33.83,33.88,33.78,33.8,229665.0,30.3326,30.3774,30.2877,30.3057,229665.0
2022-06-23 15:55:00,33.8,33.89,33.77,33.86,354904.0,30.3057,30.3864,30.2788,30.3595,354904.0
2022-06-24 09:30:00,34.26,34.75,34.21,34.73,224067.0,30.7181,31.1575,30.6733,31.1395,224067.0
2022-06-24 09:35:00,34.74,34.76,34.47,34.53,133047.0,31.1485,31.1664,30.9064,30.9602,133047.0
2022-06-24 09:40:00,34.54,34.57,34.35,34.56,189318.0,30.9692,30.9961,30.7988,30.9871,189318.0
2022-06-24 09:45:00,34.54,34.65,34.45,34.63,107960.0,30.9692,31.0678,30.8885,31.0499,107960.0
2022-06-24 09:50:00,34.63,34.64,34.56,34.57,73682.0,31.0499,31.0588,30.9871,30.9961,73682.0
2022-06-24 09:55:00,34.56,34.59,34.46,34.52,58875.0,30.9871,31.014,30.8974,30.9512,58875.0
2022-06-24 10:00:00,34.54,34.83,34.52,34.69,167732.0,30.9692,31.2292,30.9512,31.1037,167732.0
2022-06-24 10:05:00,34.68,34.86,34.67,34.83,65892.0,31.0947,31.2561,31.0857,31.2292,65892.0
2022-06-24 10:10:00,34.83,34.84,34.71,34.8,60130.0,31.2292,31.2382,31.1216,31.2023,60130.0
2022-06-24 10:15:00,34.79,34.83,34.72,34.77,48207.0,31.1933,31.2292,31.1306,31.1754,48207.0
2022-06-24 10:20:00,34.77,34.83,34.74,34.77,56886.0,31.1754,31.2292,31.1485,31.1754,56886.0
2022-06-24 10:25:00,34.77,34.81,34.72,34.75,43180.0,31.1754,31.2113,31.1306,31.1575,43180.0
2022-06-24 10:30:00,34.77,34.79,34.7,34.77,49262.0,31.1754,31.1933,31.1126,31.1754,49262.0
2022-06-24 10:35:00,34.77,34.8,34.71,34.77,47703.0,31.1754,31.2023,31.1216,31.1754,47703.0
2022-06-24 10:40:00,34.77,34.81,34.73,34.8,65454.0,31.1754,31.2113,31.1395,31.2023,65454.0
2022-06-24 10:45:00,34.8,34.95,34.76,34.95,104604.0,31.2023,31.3368,31.1664,31.3368,104604.0
2022-06-24 10:50:00,34.95,35.03,34.94,35.02,78727.0,31.3368,31.4085,31.3278,31.3995,78727.0
2022-06-24 10:55:00,35.01,35.02,34.96,35.0,32401.0,31.3906,31.3995,31.3457,31.3816,32401.0
2022-06-24 11:00:00,34.99,35.05,34.97,35.04,50144.0,31.3726,31.4264,31.3547,31.4175,50144.0
2022-06-24 11:05:00,35.04,35.04,34.94,34.98,30520.0,31.4175,31.4175,31.3278,31.3637,30520.0
2022-06-24 11:10:00,34.97,35.0,34.93,34.94,24366.0,31.3547,31.3816,31.3188,31.3278,24366.0
2022-06-24 11:15:00,34.94,34.94,34.86,34.88,62017.0,31.3278,31.3278,31.2561,31.274,62017.0
2022-06-24 11:20:00,34.89,34.97,34.88,34.97,54132.0,31.283,31.3547,31.274,31.3547,54132.0
2022-06-24 11:25:00,34.97,35.03,34.96,35.03,52836.0,31.3547,31.4085,31.3457,31.4085,52836.0
2022-06-24 11:30:00,35.03,35.04,34.97,35.0,37568.0,31.4085,31.4175,31.3547,31.3816,37568.0
2022-06-24 11:35:00,35.0,35.06,34.97,35.05,42625.0,31.3816,31.4354,31.3547,31.4264,42625.0
2022-06-24 11:40:00,35.06,35.09,35.03,35.06,34950.0,31.4354,31.4623,31.4085,31.4354,34950.0
2022-06-24 11:45:00,35.06,35.07,35.02,35.04,30486.0,31.4354,31.4444,31.3995,31.4175,30486.0
2022-06-24 11:50:00,35.05,35.14,35.04,35.12,66756.0,31.4264,31.5071,31.4175,31.4892,66756.0
2022-06-24 11:55:00,35.13,35.15,35.07,35.15,63082.0,31.4982,31.5161,31.4444,31.5161,63082.0
2022-06-24 12:00:00,35.15,35.22,35.12,35.18,60228.0,31.5161,31.5789,31.4892,31.543,60228.0
2022-06-24 12:05:00,35.19,35.19,35.1,35.11,26315.0,31.552,31.552,31.4713,31.4802,26315.0
2022-06-24 12:10:00,35.11,35.13,35.05,35.09,32204.0,31.4802,31.4982,31.4264,31.4623,32204.0
2022-06-24 12:15:00,35.09,35.12,35.06,35.09,50641.0,31.4623,31.4892,31.4354,31.4623,50641.0
2022-06-24 12:20:00,35.1,35.11,35.05,35.08,39316.0,31.4713,31.4802,31.4264,31.4533,39316.0
2022-06-24 12:25:00,35.09,35.11,35.06,35.08,39256.0,31.4623,31.4802,31.4354,31.4533,39256.0
2022-06-24 12:30:00,35.08,35.11,35.06,35.1,28933.0,31.4533,31.4802,31.4354,31.4713,28933.0
2022-06-24 12:35:00,35.1,35.11,35.05,35.08,37208.0,31.4713,31.4802,31.4264,31.4533,37208.0
2022-06-24 12:40:00,35.09,35.15,35.07,35.13,30859.0,31.4623,31.5161,31.4444,31.4982,30859.0
2022-06-24 12:45:00,35.13,35.13,35.07,35.09,56552.0,31.4982,31.4982,31.4444,31.4623,56552.0
2022-06-24 12:50:00,35.1,35.12,35.05,35.1,65731.0,31.4713,31.4892,31.4264,31.4713,65731.0
2022-06-24 12:55:00,35.09,35.1,35.02,35.05,20913.0,31.4623,31.4713,31.3995,31.4264,20913.0
2022-06-24 13:00:00,35.06,35.1,35.05,35.07,29859.0,31.4354,31.4713,31.4264,31.4444,29859.0
2022-06-24 13:05:00,35.08,35.11,35.06,35.1,21810.0,31.4533,31.4802,31.4354,31.4713,21810.0
2022-06-24 13:10:00,35.09,35.12,35.09,35.1,28562.0,31.4623,31.4892,31.4623,31.4713,28562.0
2022-06-24 13:15:00,35.11,35.14,35.08,35.11,46142.0,31.4802,31.5071,31.4533,31.4802,46142.0
2022-06-24 13:20:00,35.12,35.14,35.09,35.1,30587.0,31.4892,31.5071,31.4623,31.4713,30587.0
2022-06-24 13:25:00,35.1,35.13,35.09,35.13,26600.0,31.4713,31.4982,31.4623,31.4982,26600.0
2022-06-24 13:30:00,35.12,35.14,35.09,35.13,68750.0,31.4892,31.5071,31.4623,31.4982,68750.0
2022-06-24 13:35:00,35.13,35.15,35.12,35.14,39202.0,31.4982,31.5161,31.4892,31.5071,39202.0
2022-06-24 13:40:00,35.14,35.19,35.13,35.18,30968.0,31.5071,31.552,31.4982,31.543,30968.0
2022-06-24 13:45:00,35.18,35.19,35.16,35.17,22763.0,31.543,31.552,31.5251,31.534,22763.0
2022-06-24 13:50:00,35.16,35.18,35.12,35.12,36089.0,31.5251,31.543,31.4892,31.4892,36089.0
2022-06-24 13:55:00,35.12,35.13,35.05,35.07,37048.0,31.4892,31.4982,31.4264,31.4444,37048.0
2022-06-24 14:00:00,35.08,35.1,35.06,35.07,20470.0,31.4533,31.4713,31.4354,31.4444,20470.0
2022-06-24 14:05:00,35.08,35.1,35.03,35.04,25473.0,31.4533,31.4713,31.4085,31.4175,25473.0
2022-06-24 14:10:00,35.04,35.06,35.0,35.01,50373.0,31.4175,31.4354,31.3816,31.3906,50373.0
2022-06-24 14:15:00,35.01,35.06,35.0,35.05,55903.0,31.3906,31.4354,31.3816,31.4264,55903.0
2022-06-24 14:20:00,35.05,35.05,35.0,35.02,35167.0,31.4264,31.4264,31.3816,31.3995,35167.0
2022-06-24 14:25:00,35.02,35.1,35.02,35.07,65970.0,31.3995,31.4713,31.3995,31.4444,65970.0
2022-06-24 14:30:00,35.07,35.1,35.06,35.08,60931.0,31.4444,31.4713,31.4354,31.4533,60931.0
2022-06-24 14:35:00,35.08,35.09,35.04,35.06,60728.0,31.4533,31.4623,31.4175,31.4354,60728.0
2022-06-24 14:40:00,35.06,35.1,35.05,35.1,76691.0,31.4354,31.4713,31.4264,31.4713,76691.0
2022-06-24 14:45:00,35.1,35.15,35.1,35.15,79069.0,31.4713,31.5161,31.4713,31.5161,79069.0
2022-06-24 14:50:00,35.14,35.16,35.11,35.15,56862.0,31.5071,31.5251,31.4802,31.5161,56862.0
2022-06-24 14:55:00,35.15,35.15,35.1,35.12,39241.0,31.5161,31.5161,31.4713,31.4892,39241.0
2022-06-24 15:00:00,35.11,35.15,35.11,35.14,32788.0,31.4802,31.5161,31.4802,31.5071,32788.0
2022-06-24 15:05:00,35.14,35.15,35.11,35.11,43529.0,31.5071,31.5161,31.4802,31.4802,43529.0
2022-06-24 15:10:00,35.1,35.1,35.05,35.08,43962.0,31.4713,31.4713,31.4264,31.4533,43962.0
2022-06-24 15:15:00,35.08,35.11,35.07,35.07,44603.0,31.4533,31.4802,31.4444,31.4444,44603.0
2022-06-24 15:20:00,35.08,35.09,35.06,35.09,61539.0,31.4533,31.4623,31.4354,31.4623,61539.0
2022-06-24 15:25:00,35.09,35.11,35.06,35.09,66327.0,31.4623,31.4802,31.4354,31.4623,66327.0
2022-06-24 15:30:00,35.1,35.11,35.06,35.07,80975.0,31.4713,31.4802,31.4354,31.4444,80975.0
2022-06-24 15:35:00,35.07,35.13,35.05,35.11,122339.0,31.4444,31.4982,31.4264,31.4802,122339.0
2022-06-24 15:40:00,35.12,35.19,35.11,35.18,172663.0,31.4892,31.552,31.4802,31.543,172663.0
2022-06-24 15:45:00,35.18,35.22,35.14,35.15,206529.0,31.543,31.5789,31.5071,31.5161,206529.0
2022-06-24 15:50:00,35.16,35.24,35.13,35.2,265681.0,31.5251,31.5968,31.4982,31.5609,265681.0
2022-06-24 15:55:00,35.2,35.26,35.16,35.26,558723.0,31.5609,31.6147,31.5251,31.6147,558723.0
2022-06-27 09:30:00,35.44,35.6,35.27,35.27,114136.0,31.7761,31.9196,31.6237,31.6237,114136.0
2022-06-27 09:35:00,35.27,35.4,35.22,35.36,73720.0,31.6237,31.7403,31.5789,31.7044,73720.0
2022-06-27 09:40:00,35.36,35.36,35.17,35.27,122009.0,31.7044,31.7044,31.534,31.6237,122009.0
2022-06-27 09:45:00,35.26,35.29,35.15,35.2,36988.0,31.6147,31.6416,31.5161,31.5609,36988.0
2022-06-27 09:50:00,35.19,35.44,35.16,35.41,54744.0,31.552,31.7761,31.5251,31.7492,54744.0
2022-06-27 09:55:00,35.41,35.45,35.25,35.3,179340.0,31.7492,31.7851,31.6058,31.6506,179340.0
2022-06-27 10:00:00,35.3,35.44,35.3,35.41,115626.0,31.6506,31.7761,31.6506,31.7492,115626.0
2022-06-27 10:05:00,35.41,35.42,35.29,35.34,46639.0,31.7492,31.7582,31.6416,31.6865,46639.0
2022-06-27 10:10:00,35.34,35.35,35.22,35.27,32050.0,31.6865,31.6954,31.5789,31.6237,32050.0
2022-06-27 10:15:00,35.27,35.38,35.26,35.38,25295.0,31.6237,31.7223,31.6147,31.7223,25295.0
2022-06-27 10:20:00,35.38,35.46,35.37,35.41,48593.0,31.7223,31.7941,31.7134,31.7492,48593.0
2022-06-27 10:25:00,35.41,35.42,35.29,35.3,39298.0,31.7492,31.7582,31.6416,31.6506,39298.0
2022-06-27 10:30:00,35.29,35.41,35.27,35.4,36787.0,31.6416,31.7492,31.6237,31.7403,36787.0
2022-06-27 10:35:00,35.39,35.44,35.36,35.41,21258.0,31.7313,31.7761,31.7044,31.7492,21258.0
2022-06-27 10:40:00,35.41,35.54,35.4,35.53,49641.0,31.7492,31.8658,31.7403,31.8568,49641.0
2022-06-27 10:45:00,35.53,35.59,35.5,35.58,68582.0,31.8568,31.9106,31.8299,31.9017,68582.0
2022-06-27 10:50:00,35.59,35.68,35.57,35.62,84215.0,31.9106,31.9913,31.8927,31.9375,84215.0
2022-06-27 10:55:00,35.61,35.71,35.6,35.63,54321.0,31.9285,32.0182,31.9196,31.9465,54321.0
2022-06-27 11:00:00,35.64,35.7,35.62,35.66,40612.0,31.9554,32.0092,31.9375,31.9734,40612.0
2022-06-27 11:05:00,35.66,35.75,35.65,35.69,67641.0,31.9734,32.0541,31.9644,32.0003,67641.0
2022-06-27 11:10:00,35.68,35.7,35.63,35.66,62653.0,31.9913,32.0092,31.9465,31.9734,62653.0
2022-06-27 11:15:00,35.66,35.7,35.62,35.65,62145.0,31.9734,32.0092,31.9375,31.9644,62145.0
2022-06-27 11:20:00,35.65,35.72,35.63,35.71,56940.0,31.9644,32.0272,31.9465,32.0182,56940.0
2022-06-27 11:25:00,35.71,35.72,35.68,35.69,41800.0,32.0182,32.0272,31.9913,32.0003,41800.0
2022-06-27 11:30:00,35.69,35.69,35.6,35.6,36827.0,32.0003,32.0003,31.9196,31.9196,36827.0
2022-06-27 11:35:00,35.6,35.63,35.58,35.6,26284.0,31.9196,31.9465,31.9017,31.9196,26284.0
2022-06-27 11:40:00,35.61,35.65,35.6,35.63,39015.0,31.9285,31.9644,31.9196,31.9465,39015.0
2022-06-27 11:45:00,35.63,35.65,35.6,35.63,39438.0,31.9465,31.9644,31.9196,31.9465,39438.0
2022-06-27 11:50:00,35.62,35.62,35.59,35.6,22087.0,31.9375,31.9375,31.9106,31.9196,22087.0
2022-06-27 11:55:00,35.6,35.63,35.56,35.62,35928.0,31.9196,31.9465,31.8837,31.9375,35928.0
2022-06-27 12:00:00,35.61,35.63,35.51,35.54,33687.0,31.9285,31.9465,31.8389,31.8658,33687.0
2022-06-27 12:05:00,35.55,35.57,35.5,35.54,33852.0,31.8748,31.8927,31.8299,31.8658,33852.0
2022-06-27 12:10:00,35.52,35.61,35.52,35.59,52924.0,31.8479,31.9285,31.8479,31.9106,52924.0
2022-06-27 12:15:00,35.58,35.6,35.52,35.6,26516.0,31.9017,31.9196,31.8479,31.9196,26516.0
2022-06-27 12:20:00,35.61,35.62,35.55,35.55,31001.0,31.9285,31.9375,31.8748,31.8748,31001.0
2022-06-27 12:25:00,35.55,35.56,35.51,35.52,44061.0,31.8748,31.8837,31.8389,31.8479,44061.0
2022-06-27 12:30:00,35.53,35.53,35.43,35.47,26783.0,31.8568,31.8568,31.7672,31.803,26783.0
2022-06-27 12:35:00,35.46,35.54,35.45,35.53,39030.0,31.7941,31.8658,31.7851,31.8568,39030.0
2022-06-27 12:40:00,35.53,35.57,35.53,35.57,17347.0,31.8568,31.8927,31.8568,31.8927,17347.0
2022-06-27 12:45:00,35.57,35.58,35.52,35.55,20824.0,31.8927,31.9017,31.8479,31.8748,20824.0
2022-06-27 12:50:00,35.54,35.61,35.54,35.61,29600.0,31.8658,31.9285,31.8658,31.9285,29600.0
2022-06-27 12:55:00,35.61,35.61,35.58,35.59,16449.0,31.9285,31.9285,31.9017,31.9106,16449.0
2022-06-27 13:00:00,35.61,35.62,35.53,35.55,38733.0,31.9285,31.9375,31.8568,31.8748,38733.0
2022-06-27 13:05:00,35.55,35.55,35.5,35.53,35038.0,31.8748,31.8748,31.8299,31.8568,35038.0
2022-06-27 13:10:00,35.53,35.6,35.53,35.56,18861.0,31.8568,31.9196,31.8568,31.8837,18861.0
2022-06-27 13:15:00,35.56,35.57,35.53,35.57,27017.0,31.8837,31.8927,31.8568,31.8927,27017.0
2022-06-27 13:20:00,35.58,35.58,35.52,35.55,27611.0,31.9017,31.9017,31.8479,31.8748,27611.0
2022-06-27 13:25:00,35.55,35.55,35.47,35.51,25538.0,31.8748,31.8748,31.803,31.8389,25538.0
2022-06-27 13:30:00,35.51,35.51,35.46,35.47,29939.0,31.8389,31.8389,31.7941,31.803,29939.0
2022-06-27 13:35:00,35.46,35.47,35.42,35.43,30839.0,31.7941,31.803,31.7582,31.7672,30839.0
2022-06-27 13:40:00,35.42,35.43,35.35,35.38,26323.0,31.7582,31.7672,31.6954,31.7223,26323.0
2022-06-27 13:45:00,35.38,35.38,35.32,35.37,27050.0,31.7223,31.7223,31.6685,31.7134,27050.0
2022-06-27 13:50:00,35.37,35.39,35.35,35.37,22518.0,31.7134,31.7313,31.6954,31.7134,22518.0
2022-06-27 13:55:00,35.37,35.4,35.36,35.37,29505.0,31.7134,31.7403,31.7044,31.7134,29505.0
2022-06-27 14:00:00,35.37,35.4,35.32,35.39,31448.0,31.7134,31.7403,31.6685,31.7313,31448.0
2022-06-27 14:05:00,35.39,35.4,35.34,35.39,23631.0,31.7313,31.7403,31.6865,31.7313,23631.0
2022-06-27 14:10:00,35.39,35.48,35.36,35.47,60894.0,31.7313,31.812,31.7044,31.803,60894.0
2022-06-27 14:15:00,35.47,35.52,35.46,35.52,25755.0,31.803,31.8479,31.7941,31.8479,25755.0
2022-06-27 14:20:00,35.52,35.53,35.47,35.48,28499.0,31.8479,31.8568,31.803,31.812,28499.0
2022-06-27 14:25:00,35.48,35.48,35.39,35.43,62630.0,31.812,31.812,31.7313,31.7672,62630.0
2022-06-27 14:30:00,35.44,35.49,35.42,35.48,52861.0,31.7761,31.821,31.7582,31.812,52861.0
2022-06-27 14:35:00,35.48,35.5,35.44,35.48,39969.0,31.812,31.8299,31.7761,31.812,39969.0
2022-06-27 14:40:00,35.48,35.49,35.42,35.44,27851.0,31.812,31.821,31.7582,31.7761,27851.0
2022-06-27 14:45:00,35.43,35.49,35.41,35.46,34308.0,31.7672,31.821,31.7492,31.7941,34308.0
2022-06-27 14:50:00,35.45,35.45,35.41,35.43,25943.0,31.7851,31.7851,31.7492,31.7672,25943.0
2022-06-27 14:55:00,35.43,35.48,35.41,35.47,50308.0,31.7672,31.812,31.7492,31.803,50308.0
2022-06-27 15:00:00,35.46,35.48,35.35,35.36,62922.0,31.7941,31.812,31.6954,31.7044,62922.0
2022-06-27 15:05:00,35.37,35.43,35.31,35.41,46480.0,31.7134,31.7672,31.6596,31.7492,46480.0
2022-06-27 15:10:00,35.41,35.49,35.4,35.48,32625.0,31.7492,31.821,31.7403,31.812,32625.0
2022-06-27 15:15:00,35.48,35.52,35.46,35.51,44955.0,31.812,31.8479,31.7941,31.8389,44955.0
2022-06-27 15:20:00,35.51,35.52,35.4,35.4,51880.0,31.8389,31.8479,31.7403,31.7403,51880.0
2022-06-27 15:25:00,35.41,35.43,35.37,35.41,64072.0,31.7492,31.7672,31.7134,31.7492,64072.0
2022-06-27 15:30:00,35.41,35.41,35.35,35.37,53636.0,31.7492,31.7492,31.6954,31.7134,53636.0
2022-06-27 15:35:00,35.37,35.4,35.33,35.35,118618.0,31.7134,31.7403,31.6775,31.6954,118618.0
2022-06-27 15:40:00,35.36,35.47,35.34,35.47,107701.0,31.7044,31.803,31.6865,31.803,107701.0
2022-06-27 15:45:00,35.46,35.49,35.31,35.36,82838.0,31.7941,31.821,31.6596,31.7044,82838.0
2022-06-27 15:50:00,35.35,35.35,35.25,35.26,112527.0,31.6954,31.6954,31.6058,31.6147,112527.0
2022-06-27 15:55:00,35.26,35.37,35.25,35.37,197213.0,31.6147,31.7134,31.6058,31.7134,197213.0
2022-06-28 09:30:00,35.41,35.64,35.38,35.6,138156.0,31.7492,31.9554,31.7223,31.9196,138156.0
2022-06-28 09:35:00,35.61,35.7,35.59,35.65,56072.0,31.9285,32.0092,31.9106,31.9644,56072.0
2022-06-28 09:40:00,35.64,35.65,35.45,35.54,102455.0,31.9554,31.9644,31.7851,31.8658,102455.0
2022-06-28 09:45:00,35.55,35.68,35.48,35.68,76574.0,31.8748,31.9913,31.812,31.9913,76574.0
2022-06-28 09:50:00,35.68,35.69,35.52,35.55,83185.0,31.9913,32.0003,31.8479,31.8748,83185.0
2022-06-28 09:55:00,35.54,35.61,35.48,35.57,93057.0,31.8658,31.9285,31.812,31.8927,93057.0
2022-06-28 10:00:00,35.56,35.61,35.37,35.39,98100.0,31.8837,31.9285,31.7134,31.7313,98100.0
2022-06-28 10:05:00,35.39,35.41,35.34,35.39,97684.0,31.7313,31.7492,31.6865,31.7313,97684.0
2022-06-28 10:10:00,35.39,35.58,35.36,35.57,107856.0,31.7313,31.9017,31.7044,31.8927,107856.0
2022-06-28 10:15:00,35.57,35.57,35.47,35.48,46602.0,31.8927,31.8927,31.803,31.812,46602.0
2022-06-28 10:20:00,35.48,35.52,35.41,35.46,55014.0,31.812,31.8479,31.7492,31.7941,55014.0
2022-06-28 10:25:00,35.45,35.53,35.45,35.49,39075.0,31.7851,31.8568,31.7851,31.821,39075.0
2022-06-28 10:30:00,35.5,35.5,35.35,35.35,67529.0,31.8299,31.8299,31.6954,31.6954,67529.0
2022-06-28 10:35:00,35.33,35.38,35.28,35.36,71714.0,31.6775,31.7223,31.6327,31.7044,71714.0
2022-06-28 10:40:00,35.35,35.4,35.28,35.4,45496.0,31.6954,31.7403,31.6327,31.7403,45496.0
2022-06-28 10:45:00,35.4,35.4,35.21,35.27,49006.0,31.7403,31.7403,31.5699,31.6237,49006.0
2022-06-28 10:50:00,35.26,35.28,35.21,35.25,30110.0,31.6147,31.6327,31.5699,31.6058,30110.0
2022-06-28 10:55:00,35.24,35.31,35.24,35.27,52359.0,31.5968,31.6596,31.5968,31.6237,52359.0
2022-06-28 11:00:00,35.26,35.26,35.18,35.19,73507.0,31.6147,31.6147,31.543,31.552,73507.0
2022-06-28 11:05:00,35.19,35.22,35.17,35.22,27049.0,31.552,31.5789,31.534,31.5789,27049.0
2022-06-28 11:10:00,35.22,35.24,35.2,35.22,36131.0,31.5789,31.5968,31.5609,31.5789,36131.0
2022-06-28 11:15:00,35.21,35.21,35.05,35.06,122997.0,31.5699,31.5699,31.4264,31.4354,122997.0
2022-06-28 11:20:00,35.06,35.07,34.96,34.97,96035.0,31.4354,31.4444,31.3457,31.3547,96035.0
2022-06-28 11:25:00,34.97,34.98,34.83,34.84,91027.0,31.3547,31.3637,31.2292,31.2382,91027.0
2022-06-28 11:30:00,34.85,34.94,34.83,34.93,44929.0,31.2471,31.3278,31.2292,31.3188,44929.0
2022-06-28 11:35:00,34.92,34.97,34.88,34.91,58716.0,31.3099,31.3547,31.274,31.3009,58716.0
2022-06-28 11:40:00,34.92,34.92,34.81,34.82,46737.0,31.3099,31.3099,31.2113,31.2202,46737.0
2022-06-28 11:45:00,34.8,34.83,34.74,34.79,111777.0,31.2023,31.2292,31.1485,31.1933,111777.0
2022-06-28 11:50:00,34.79,34.79,34.69,34.7,53559.0,31.1933,31.1933,31.1037,31.1126,53559.0
2022-06-28 11:55:00,34.7,34.7,34.64,34.66,65170.0,31.1126,31.1126,31.0588,31.0768,65170.0
2022-06-28 12:00:00,34.64,34.66,34.59,34.61,52362.0,31.0588,31.0768,31.014,31.0319,52362.0
2022-06-28 12:05:00,34.59,34.61,34.56,34.59,70127.0,31.014,31.0319,30.9871,31.014,70127.0
2022-06-28 12:10:00,34.58,34.68,34.57,34.65,81915.0,31.005,31.0947,30.9961,31.0678,81915.0
2022-06-28 12:15:00,34.64,34.73,34.63,34.73,84108.0,31.0588,31.1395,31.0499,31.1395,84108.0
2022-06-28 12:20:00,34.73,34.82,34.72,34.75,48018.0,31.1395,31.2202,31.1306,31.1575,48018.0
2022-06-28 12:25:00,34.74,34.82,34.74,34.82,43190.0,31.1485,31.2202,31.1485,31.2202,43190.0
2022-06-28 12:30:00,34.82,34.82,34.75,34.75,37261.0,31.2202,31.2202,31.1575,31.1575,37261.0
2022-06-28 12:35:00,34.75,34.84,34.74,34.84,23819.0,31.1575,31.2382,31.1485,31.2382,23819.0
2022-06-28 12:40:00,34.84,34.91,34.81,34.88,57639.0,31.2382,31.3009,31.2113,31.274,57639.0
2022-06-28 12:45:00,34.87,34.9,34.8,34.83,41271.0,31.2651,31.292,31.2023,31.2292,41271.0
2022-06-28 12:50:00,34.82,34.83,34.76,34.76,19172.0,31.2202,31.2292,31.1664,31.1664,19172.0
2022-06-28 12:55:00,34.76,34.8,34.74,34.76,39085.0,31.1664,31.2023,31.1485,31.1664,39085.0
2022-06-28 13:00:00,34.76,34.78,34.68,34.73,34333.0,31.1664,31.1844,31.0947,31.1395,34333.0
2022-06-28 13:05:00,34.74,34.74,34.62,34.63,35619.0,31.1485,31.1485,31.0409,31.0499,35619.0
2022-06-28 13:10:00,34.64,34.67,34.58,34.61,36140.0,31.0588,31.0857,31.005,31.0319,36140.0
2022-06-28 13:15:00,34.6,34.69,34.6,34.66,16246.0,31.023,31.1037,31.023,31.0768,16246.0
2022-06-28 13:20:00,34.65,34.69,34.62,34.69,19908.0,31.0678,31.1037,31.0409,31.1037,19908.0
2022-06-28 13:25:00,34.68,34.74,34.65,34.73,19385.0,31.0947,31.1485,31.0678,31.1395,19385.0
2022-06-28 13:30:00,34.72,34.74,34.64,34.65,26011.0,31.1306,31.1485,31.0588,31.0678,26011.0
2022-06-28 13:35:00,34.65,34.65,34.58,34.62,20944.0,31.0678,31.0678,31.005,31.0409,20944.0
2022-06-28 13:40:00,34.62,34.68,34.6,34.64,19759.0,31.0409,31.0947,31.023,31.0588,19759.0
2022-06-28 13:45:00,34.64,34.66,34.62,34.64,19258.0,31.0588,31.0768,31.0409,31.0588,19258.0
2022-06-28 13:50:00,34.65,34.66,34.58,34.59,21783.0,31.0678,31.0768,31.005,31.014,21783.0
2022-06-28 13:55:00,34.59,34.61,34.53,34.54,40767.0,31.014,31.0319,30.9602,30.9692,40767.0
2022-06-28 14:00:00,34.53,34.62,34.52,34.58,54596.0,30.9602,31.0409,30.9512,31.005,54596.0
2022-06-28 14:05:00,34.58,34.59,34.48,34.48,41870.0,31.005,31.014,30.9154,30.9154,41870.0
2022-06-28 14:10:00,34.47,34.5,34.42,34.43,55201.0,30.9064,30.9333,30.8616,30.8705,55201.0
2022-06-28 14:15:00,34.42,34.43,34.38,34.4,26489.0,30.8616,30.8705,30.8257,30.8436,26489.0
2022-06-28 14:20:00,34.39,34.41,34.32,34.36,50904.0,30.8347,30.8526,30.7719,30.8078,50904.0
2022-06-28 14:25:00,34.36,34.37,34.33,34.34,24536.0,30.8078,30.8167,30.7809,30.7898,24536.0
2022-06-28 14:30:00,34.34,34.35,34.26,34.27,28292.0,30.7898,30.7988,30.7181,30.7271,28292.0
2022-06-28 14:35:00,34.26,34.26,34.21,34.22,37755.0,30.7181,30.7181,30.6733,30.6823,37755.0
2022-06-28 14:40:00,34.21,34.24,34.18,34.23,53371.0,30.6733,30.7002,30.6464,30.6912,53371.0
2022-06-28 14:45:00,34.22,34.32,34.2,34.32,43508.0,30.6823,30.7719,30.6643,30.7719,43508.0
2022-06-28 14:50:00,34.32,34.32,34.27,34.3,47170.0,30.7719,30.7719,30.7271,30.754,47170.0
2022-06-28 14:55:00,34.32,34.32,34.25,34.31,57539.0,30.7719,30.7719,30.7091,30.7629,57539.0
2022-06-28 15:00:00,34.3,34.38,34.3,34.34,91603.0,30.754,30.8257,30.754,30.7898,91603.0
2022-06-28 15:05:00,34.34,34.39,34.33,34.39,112933.0,30.7898,30.8347,30.7809,30.8347,112933.0
2022-06-28 15:10:00,34.38,34.42,34.33,34.39,82243.0,30.8257,30.8616,30.7809,30.8347,82243.0
2022-06-28 15:15:00,34.38,34.48,34.38,34.45,151493.0,30.8257,30.9154,30.8257,30.8885,151493.0
2022-06-28 15:20:00,34.45,34.51,34.41,34.5,52912.0,30.8885,30.9423,30.8526,30.9333,52912.0
2022-06-28 15:25:00,34.5,34.5,34.38,34.4,87684.0,30.9333,30.9333,30.8257,30.8436,87684.0
2022-06-28 15:30:00,34.39,34.48,34.36,34.48,85639.0,30.8347,30.9154,30.8078,30.9154,85639.0
2022-06-28 15:35:00,34.47,34.54,34.47,34.54,145576.0,30.9064,30.9692,30.9064,30.9692,145576.0
2022-06-28 15:40:00,34.54,34.56,34.43,34.44,86180.0,30.9692,30.9871,30.8705,30.8795,86180.0
2022-06-28 15:45:00,34.44,34.46,34.35,34.39,100076.0,30.8795,30.8974,30.7988,30.8347,100076.0
2022-06-28 15:50:00,34.39,34.46,34.35,34.45,181224.0,30.8347,30.8974,30.7988,30.8885,181224.0
2022-06-28 15:55:00,34.46,34.46,34.4,34.43,319833.0,30.8974,30.8974,30.8436,30.8705,319833.0
2022-06-29 09:30:00,34.34,34.37,33.94,33.94,206694.0,30.7898,30.8167,30.4312,30.4312,206694.0
2022-06-29 09:35:00,33.95,33.98,33.8,33.81,73437.0,30.4402,30.4671,30.3057,30.3146,73437.0
2022-06-29 09:40:00,33.82,34.01,33.78,33.93,86442.0,30.3236,30.494,30.2877,30.4222,86442.0
2022-06-29 09:45:00,33.93,34.05,33.85,34.04,63545.0,30.4222,30.5298,30.3505,30.5209,63545.0
2022-06-29 09:50:00,34.03,34.22,33.99,34.11,83245.0,30.5119,30.6823,30.476,30.5836,83245.0
2022-06-29 09:55:00,34.11,34.11,33.97,34.07,80141.0,30.5836,30.5836,30.4581,30.5478,80141.0
2022-06-29 10:00:00,34.06,34.13,33.92,34.05,75384.0,30.5388,30.6016,30.4133,30.5298,75384.0
2022-06-29 10:05:00,34.05,34.05,33.89,33.93,49049.0,30.5298,30.5298,30.3864,30.4222,49049.0
2022-06-29 10:10:00,33.92,33.96,33.84,33.84,52928.0,30.4133,30.4491,30.3415,30.3415,52928.0
2022-06-29 10:15:00,33.84,33.86,33.7,33.75,64507.0,30.3415,30.3595,30.216,30.2608,64507.0
2022-06-29 10:20:00,33.75,33.81,33.73,33.81,47255.0,30.2608,30.3146,30.2429,30.3146,47255.0
2022-06-29 10:25:00,33.81,33.9,33.81,33.82,37529.0,30.3146,30.3953,30.3146,30.3236,37529.0
2022-06-29 10:30:00,33.81,33.96,33.79,33.89,53353.0,30.3146,30.4491,30.2967,30.3864,53353.0
2022-06-29 10:35:00,33.89,33.9,33.75,33.86,35091.0,30.3864,30.3953,30.2608,30.3595,35091.0
2022-06-29 10:40:00,33.87,33.95,33.85,33.89,36484.0,30.3684,30.4402,30.3505,30.3864,36484.0
2022-06-29 10:45:00,33.89,33.92,33.82,33.84,38434.0,30.3864,30.4133,30.3236,30.3415,38434.0
2022-06-29 10:50:00,33.84,33.87,33.76,33.81,36409.0,30.3415,30.3684,30.2698,30.3146,36409.0
2022-06-29 10:55:00,33.81,33.83,33.76,33.76,38911.0,30.3146,30.3326,30.2698,30.2698,38911.0
2022-06-29 11:00:00,33.77,33.78,33.68,33.68,29900.0,30.2788,30.2877,30.1981,30.1981,29900.0
2022-06-29 11:05:00,33.69,33.77,33.65,33.73,55502.0,30.207,30.2788,30.1712,30.2429,55502.0
2022-06-29 11:10:00,33.74,33.82,33.73,33.76,37800.0,30.2519,30.3236,30.2429,30.2698,37800.0
2022-06-29 11:15:00,33.77,33.8,33.72,33.74,32638.0,30.2788,30.3057,30.2339,30.2519,32638.0
2022-06-29 11:20:00,33.74,33.75,33.66,33.72,56465.0,30.2519,30.2608,30.1801,30.2339,56465.0
2022-06-29 11:25:00,33.72,33.76,33.69,33.72,40180.0,30.2339,30.2698,30.207,30.2339,40180.0
2022-06-29 11:30:00,33.72,33.77,33.68,33.76,47713.0,30.2339,30.2788,30.1981,30.2698,47713.0
2022-06-29 11:35:00,33.76,33.82,33.73,33.77,46652.0,30.2698,30.3236,30.2429,30.2788,46652.0
2022-06-29 11:40:00,33.77,33.81,33.71,33.72,33507.0,30.2788,30.3146,30.225,30.2339,33507.0
2022-06-29 11:45:00,33.71,33.77,33.68,33.73,39931.0,30.225,30.2788,30.1981,30.2429,39931.0
2022-06-29 11:50:00,33.71,33.72,33.67,33.69,60755.0,30.225,30.2339,30.1891,30.207,60755.0
2022-06-29 11:55:00,33.68,33.68,33.6,33.68,46301.0,30.1981,30.1981,30.1263,30.1981,46301.0
2022-06-29 12:00:00,33.68,33.69,33.59,33.64,37465.0,30.1981,30.207,30.1174,30.1622,37465.0
2022-06-29 12:05:00,33.64,33.64,33.55,33.55,46057.0,30.1622,30.1622,30.0815,30.0815,46057.0
2022-06-29 12:10:00,33.55,33.58,33.51,33.56,40407.0,30.0815,30.1084,30.0457,30.0905,40407.0
2022-06-29 12:15:00,33.55,33.59,33.53,33.55,29174.0,30.0815,30.1174,30.0636,30.0815,29174.0
2022-06-29 12:20:00,33.55,33.59,33.5,33.51,32372.0,30.0815,30.1174,30.0367,30.0457,32372.0
2022-06-29 12:25:00,33.5,33.51,33.47,33.48,38791.0,30.0367,30.0457,30.0098,30.0188,38791.0
2022-06-29 12:30:00,33.49,33.51,33.46,33.5,30147.0,30.0277,30.0457,30.0008,30.0367,30147.0
2022-06-29 12:35:00,33.5,33.59,33.5,33.56,89414.0,30.0367,30.1174,30.0367,30.0905,89414.0
2022-06-29 12:40:00,33.55,33.6,33.55,33.58,24390.0,30.0815,30.1263,30.0815,30.1084,24390.0
2022-06-29 12:45:00,33.59,33.61,33.55,33.58,30995.0,30.1174,30.1353,30.0815,30.1084,30995.0
2022-06-29 12:50:00,33.57,33.61,33.55,33.56,50520.0,30.0994,30.1353,30.0815,30.0905,50520.0
2022-06-29 12:55:00,33.55,33.59,33.52,33.58,25941.0,30.0815,30.1174,30.0546,30.1084,25941.0
2022-06-29 13:00:00,33.57,33.59,33.51,33.52,36439.0,30.0994,30.1174,30.0457,30.0546,36439.0
2022-06-29 13:05:00,33.53,33.62,33.5,33.57,43333.0,30.0636,30.1443,30.0367,30.0994,43333.0
2022-06-29 13:10:00,33.57,33.59,33.46,33.46,33911.0,30.0994,30.1174,30.0008,30.0008,33911.0
2022-06-29 13:15:00,33.46,33.49,33.44,33.49,28016.0,30.0008,30.0277,29.9829,30.0277,28016.0
2022-06-29 13:20:00,33.48,33.48,33.44,33.45,32738.0,30.0188,30.0188,29.9829,29.9919,32738.0
2022-06-29 13:25:00,33.45,33.54,33.44,33.52,55626.0,29.9919,30.0726,29.9829,30.0546,55626.0
2022-06-29 13:30:00,33.52,33.53,33.46,33.51,36005.0,30.0546,30.0636,30.0008,30.0457,36005.0
2022-06-29 13:35:00,33.51,33.6,33.51,33.59,29632.0,30.0457,30.1263,30.0457,30.1174,29632.0
2022-06-29 13:40:00,33.59,33.63,33.57,33.62,56246.0,30.1174,30.1532,30.0994,30.1443,56246.0
2022-06-29 13:45:00,33.63,33.64,33.61,33.63,39298.0,30.1532,30.1622,30.1353,30.1532,39298.0
2022-06-29 13:50:00,33.63,33.67,33.62,33.63,39620.0,30.1532,30.1891,30.1443,30.1532,39620.0
2022-06-29 13:55:00,33.63,33.69,33.62,33.68,46307.0,30.1532,30.207,30.1443,30.1981,46307.0
2022-06-29 14:00:00,33.68,33.75,33.63,33.73,72868.0,30.1981,30.2608,30.1532,30.2429,72868.0
2022-06-29 14:05:00,33.73,33.76,33.72,33.73,30090.0,30.2429,30.2698,30.2339,30.2429,30090.0
2022-06-29 14:10:00,33.73,33.74,33.69,33.72,33679.0,30.2429,30.2519,30.207,30.2339,33679.0
2022-06-29 14:15:00,33.73,33.75,33.69,33.72,46191.0,30.2429,30.2608,30.207,30.2339,46191.0
2022-06-29 14:20:00,33.72,33.73,33.67,33.68,22579.0,30.2339,30.2429,30.1891,30.1981,22579.0
2022-06-29 14:25:00,33.68,33.75,33.67,33.73,45072.0,30.1981,30.2608,30.1891,30.2429,45072.0
2022-06-29 14:30:00,33.73,33.73,33.66,33.67,23866.0,30.2429,30.2429,30.1801,30.1891,23866.0
2022-06-29 14:35:00,33.68,33.68,33.62,33.62,31932.0,30.1981,30.1981,30.1443,30.1443,31932.0
2022-06-29 14:40:00,33.62,33.63,33.54,33.55,28004.0,30.1443,30.1532,30.0726,30.0815,28004.0
2022-06-29 14:45:00,33.55,33.56,33.52,33.55,81292.0,30.0815,30.0905,30.0546,30.0815,81292.0
2022-06-29 14:50:00,33.55,33.56,33.52,33.55,67397.0,30.0815,30.0905,30.0546,30.0815,67397.0
2022-06-29 14:55:00,33.55,33.59,33.54,33.56,69985.0,30.0815,30.1174,30.0726,30.0905,69985.0
2022-06-29 15:00:00,33.55,33.59,33.51,33.55,72505.0,30.0815,30.1174,30.0457,30.0815,72505.0
2022-06-29 15:05:00,33.55,33.64,33.52,33.63,59763.0,30.0815,30.1622,30.0546,30.1532,59763.0
2022-06-29 15:10:00,33.63,33.63,33.57,33.61,46411.0,30.1532,30.1532,30.0994,30.1353,46411.0
2022-06-29 15:15:00,33.62,33.68,33.6,33.62,71926.0,30.1443,30.1981,30.1263,30.1443,71926.0
2022-06-29 15:20:00,33.62,33.67,33.61,33.66,47173.0,30.1443,30.1891,30.1353,30.1801,47173.0
2022-06-29 15:25:00,33.66,33.72,33.63,33.71,71641.0,30.1801,30.2339,30.1532,30.225,71641.0
2022-06-29 15:30:00,33.72,33.72,33.59,33.6,112028.0,30.2339,30.2339,30.1174,30.1263,112028.0
2022-06-29 15:35:00,33.59,33.6,33.52,33.55,146606.0,30.1174,30.1263,30.0546,30.0815,146606.0
2022-06-29 15:40:00,33.56,33.61,33.54,33.59,113347.0,30.0905,30.1353,30.0726,30.1174,113347.0
2022-06-29 15:45:00,33.59,33.59,33.5,33.53,185147.0,30.1174,30.1174,30.0367,30.0636,185147.0
2022-06-29 15:50:00,33.54,33.62,33.5,33.54,182794.0,30.0726,30.1443,30.0367,30.0726,182794.0
2022-06-29 15:55:00,33.54,33.65,33.53,33.59,424623.0,30.0726,30.1712,30.0636,30.1174,424623.0
2022-06-30 09:30:00,32.95,33.17,32.93,33.11,223090.0,29.5435,29.7408,29.5256,29.687,223090.0
2022-06-30 09:35:00,33.11,33.28,33.09,33.2,128140.0,29.687,29.8394,29.6691,29.7677,128140.0
2022-06-30 09:40:00,33.2,33.22,33.11,33.12,103391.0,29.7677,29.7856,29.687,29.696,103391.0
2022-06-30 09:45:00,33.13,33.15,33.0,33.09,110281.0,29.7049,29.7229,29.5884,29.6691,110281.0
2022-06-30 09:50:00,33.09,33.11,32.95,32.96,101289.0,29.6691,29.687,29.5435,29.5525,101289.0
2022-06-30 09:55:00,32.97,33.02,32.91,32.93,69463.0,29.5615,29.6063,29.5077,29.5256,69463.0
2022-06-30 10:00:00,32.92,32.92,32.81,32.88,96005.0,29.5166,29.5166,29.418,29.4808,96005.0
2022-06-30 10:05:00,32.87,32.95,32.79,32.89,112279.0,29.4718,29.5435,29.4001,29.4897,112279.0
2022-06-30 10:10:00,32.88,32.96,32.87,32.95,52531.0,29.4808,29.5525,29.4718,29.5435,52531.0
2022-06-30 10:15:00,32.96,33.01,32.89,32.95,64901.0,29.5525,29.5973,29.4897,29.5435,64901.0
2022-06-30 10:20:00,32.95,32.99,32.9,32.91,66470.0,29.5435,29.5794,29.4987,29.5077,66470.0
2022-06-30 10:25:00,32.92,32.99,32.86,32.9,65887.0,29.5166,29.5794,29.4629,29.4987,65887.0
2022-06-30 10:30:00,32.9,33.09,32.87,33.07,74969.0,29.4987,29.6691,29.4718,29.6511,74969.0
2022-06-30 10:35:00,33.06,33.08,32.91,32.91,66952.0,29.6422,29.6601,29.5077,29.5077,66952.0
2022-06-30 10:40:00,32.91,32.94,32.85,32.86,46508.0,29.5077,29.5346,29.4539,29.4629,46508.0
2022-06-30 10:45:00,32.85,32.9,32.82,32.86,65239.0,29.4539,29.4987,29.427,29.4629,65239.0
2022-06-30 10:50:00,32.85,32.95,32.84,32.93,82106.0,29.4539,29.5435,29.4449,29.5256,82106.0
2022-06-30 10:55:00,32.93,33.02,32.9,32.98,84854.0,29.5256,29.6063,29.4987,29.5704,84854.0
2022-06-30 11:00:00,32.98,32.99,32.91,32.94,57276.0,29.5704,29.5794,29.5077,29.5346,57276.0
2022-06-30 11:05:00,32.93,33.04,32.93,33.01,89121.0,29.5256,29.6242,29.5256,29.5973,89121.0
2022-06-30 11:10:00,33.0,33.03,32.96,32.98,80176.0,29.5884,29.6153,29.5525,29.5704,80176.0
2022-06-30 11:15:00,32.97,33.05,32.96,32.98,65410.0,29.5615,29.6332,29.5525,29.5704,65410.0
2022-06-30 11:20:00,32.98,33.12,32.98,33.09,78311.0,29.5704,29.696,29.5704,29.6691,78311.0
2022-06-30 11:25:00,33.08,33.21,33.07,33.15,120777.0,29.6601,29.7767,29.6511,29.7229,120777.0
2022-06-30 11:30:00,33.15,33.17,33.09,33.1,160405.0,29.7229,29.7408,29.6691,29.678,160405.0
2022-06-30 11:35:00,33.11,33.12,33.04,33.12,71320.0,29.687,29.696,29.6242,29.696,71320.0
2022-06-30 11:40:00,33.12,33.17,33.1,33.14,71559.0,29.696,29.7408,29.678,29.7139,71559.0
2022-06-30 11:45:00,33.14,33.19,33.11,33.16,117820.0,29.7139,29.7587,29.687,29.7318,117820.0
2022-06-30 11:50:00,33.15,33.19,33.12,33.16,89832.0,29.7229,29.7587,29.696,29.7318,89832.0
2022-06-30 11:55:00,33.15,33.15,33.1,33.11,67539.0,29.7229,29.7229,29.678,29.687,67539.0
2022-06-30 12:00:00,33.11,33.13,33.02,33.04,74495.0,29.687,29.7049,29.6063,29.6242,74495.0
2022-06-30 12:05:00,33.04,33.04,32.96,32.97,71484.0,29.6242,29.6242,29.5525,29.5615,71484.0
2022-06-30 12:10:00,32.97,33.05,32.96,33.05,64476.0,29.5615,29.6332,29.5525,29.6332,64476.0
2022-06-30 12:15:00,33.05,33.07,33.0,33.05,80729.0,29.6332,29.6511,29.5884,29.6332,80729.0
2022-06-30 12:20:00,33.05,33.24,33.05,33.23,90237.0,29.6332,29.8036,29.6332,29.7946,90237.0
2022-06-30 12:25:00,33.23,33.34,33.23,33.34,50895.0,29.7946,29.8932,29.7946,29.8932,50895.0
2022-06-30 12:30:00,33.34,33.4,33.31,33.32,59451.0,29.8932,29.947,29.8663,29.8753,59451.0
2022-06-30 12:35:00,33.32,33.32,33.24,33.27,62793.0,29.8753,29.8753,29.8036,29.8305,62793.0
2022-06-30 12:40:00,33.27,33.28,33.21,33.22,54686.0,29.8305,29.8394,29.7767,29.7856,54686.0
2022-06-30 12:45:00,33.22,33.26,33.13,33.14,76804.0,29.7856,29.8215,29.7049,29.7139,76804.0
2022-06-30 12:50:00,33.15,33.2,33.12,33.18,51086.0,29.7229,29.7677,29.696,29.7498,51086.0
2022-06-30 12:55:00,33.19,33.2,33.09,33.15,74576.0,29.7587,29.7677,29.6691,29.7229,74576.0
2022-06-30 13:00:00,33.15,33.22,33.13,33.22,44049.0,29.7229,29.7856,29.7049,29.7856,44049.0
2022-06-30 13:05:00,33.22,33.22,33.12,33.13,43023.0,29.7856,29.7856,29.696,29.7049,43023.0
2022-06-30 13:10:00,33.12,33.13,33.0,33.0,54961.0,29.696,29.7049,29.5884,29.5884,54961.0
2022-06-30 13:15:00,33.01,33.04,32.99,33.01,63621.0,29.5973,29.6242,29.5794,29.5973,63621.0
2022-06-30 13:20:00,33.01,33.08,32.99,33.07,70111.0,29.5973,29.6601,29.5794,29.6511,70111.0
2022-06-30 13:25:00,33.07,33.1,33.06,33.09,56750.0,29.6511,29.678,29.6422,29.6691,56750.0
2022-06-30 13:30:00,33.09,33.18,33.09,33.16,57850.0,29.6691,29.7498,29.6691,29.7318,57850.0
2022-06-30 13:35:00,33.16,33.21,33.15,33.2,44017.0,29.7318,29.7767,29.7229,29.7677,44017.0
2022-06-30 13:40:00,33.2,33.26,33.16,33.17,70183.0,29.7677,29.8215,29.7318,29.7408,70183.0
2022-06-30 13:45:00,33.17,33.26,33.15,33.26,56197.0,29.7408,29.8215,29.7229,29.8215,56197.0
2022-06-30 13:50:00,33.26,33.34,33.25,33.29,65882.0,29.8215,29.8932,29.8125,29.8484,65882.0
2022-06-30 13:55:00,33.28,33.29,33.24,33.27,43539.0,29.8394,29.8484,29.8036,29.8305,43539.0
2022-06-30 14:00:00,33.26,33.27,33.17,33.22,61731.0,29.8215,29.8305,29.7408,29.7856,61731.0
2022-06-30 14:05:00,33.22,33.25,33.15,33.17,65106.0,29.7856,29.8125,29.7229,29.7408,65106.0
2022-06-30 14:10:00,33.18,33.24,33.15,33.16,50438.0,29.7498,29.8036,29.7229,29.7318,50438.0
2022-06-30 14:15:00,33.16,33.21,33.15,33.21,49641.0,29.7318,29.7767,29.7229,29.7767,49641.0
2022-06-30 14:20:00,33.2,33.22,33.1,33.11,59134.0,29.7677,29.7856,29.678,29.687,59134.0
2022-06-30 14:25:00,33.11,33.17,33.06,33.15,92531.0,29.687,29.7408,29.6422,29.7229,92531.0
2022-06-30 14:30:00,33.14,33.17,33.09,33.11,60912.0,29.7139,29.7408,29.6691,29.687,60912.0
2022-06-30 14:35:00,33.12,33.14,33.09,33.13,58174.0,29.696,29.7139,29.6691,29.7049,58174.0
2022-06-30 14:40:00,33.12,33.14,32.97,32.98,56972.0,29.696,29.7139,29.5615,29.5704,56972.0
2022-06-30 14:45:00,32.98,33.07,32.98,33.05,69672.0,29.5704,29.6511,29.5704,29.6332,69672.0
2022-06-30 14:50:00,33.05,33.06,32.96,33.0,70235.0,29.6332,29.6422,29.5525,29.5884,70235.0
2022-06-30 14:55:00,33.0,33.02,32.97,32.99,88423.0,29.5884,29.6063,29.5615,29.5794,88423.0
2022-06-30 15:00:00,32.99,33.01,32.92,32.94,85195.0,29.5794,29.5973,29.5166,29.5346,85195.0
2022-06-30 15:05:00,32.94,32.94,32.82,32.84,84111.0,29.5346,29.5346,29.427,29.4449,84111.0
2022-06-30 15:10:00,32.83,32.86,32.81,32.86,87398.0,29.436,29.4629,29.418,29.4629,87398.0
2022-06-30 15:15:00,32.86,32.86,32.76,32.8,128273.0,29.4629,29.4629,29.3732,29.4091,128273.0
2022-06-30 15:20:00,32.8,32.9,32.8,32.89,109276.0,29.4091,29.4987,29.4091,29.4897,109276.0
2022-06-30 15:25:00,32.9,33.02,32.88,33.0,121326.0,29.4987,29.6063,29.4808,29.5884,121326.0
2022-06-30 15:30:00,33.0,33.07,32.97,33.04,150694.0,29.5884,29.6511,29.5615,29.6242,150694.0
2022-06-30 15:35:00,33.04,33.12,32.99,32.99,173996.0,29.6242,29.696,29.5794,29.5794,173996.0
2022-06-30 15:40:00,33.0,33.0,32.82,32.84,190465.0,29.5884,29.5884,29.427,29.4449,190465.0
2022-06-30 15:45:00,32.83,32.96,32.81,32.84,228086.0,29.436,29.5525,29.418,29.4449,228086.0
2022-06-30 15:50:00,32.84,32.89,32.66,32.68,493905.0,29.4449,29.4897,29.2835,29.3015,493905.0
2022-06-30 15:55:00,32.67,32.79,32.61,32.79,978555.0,29.2925,29.4001,29.2387,29.4001,978555.0
2022-07-01 09:30:00,32.67,32.87,32.58,32.66,450332.0,29.2925,29.4718,29.2118,29.2835,450332.0
2022-07-01 09:35:00,32.64,32.78,32.55,32.7,275632.0,29.2656,29.3911,29.1849,29.3194,275632.0
2022-07-01 09:40:00,32.7,32.78,32.51,32.54,185079.0,29.3194,29.3911,29.149,29.1759,185079.0
2022-07-01 09:45:00,32.54,32.73,32.53,32.62,213508.0,29.1759,29.3463,29.167,29.2477,213508.0
2022-07-01 09:50:00,32.62,32.72,32.57,32.62,126141.0,29.2477,29.3373,29.2028,29.2477,126141.0
2022-07-01 09:55:00,32.63,32.66,32.56,32.58,88786.0,29.2566,29.2835,29.1939,29.2118,88786.0
2022-07-01 10:00:00,32.57,32.68,32.33,32.38,164020.0,29.2028,29.3015,28.9876,29.0325,164020.0
2022-07-01 10:05:00,32.39,32.42,32.29,32.34,85454.0,29.0414,29.0683,28.9518,28.9966,85454.0
2022-07-01 10:10:00,32.35,32.37,32.01,32.02,179395.0,29.0056,29.0235,28.7007,28.7097,179395.0
2022-07-01 10:15:00,32.01,32.03,31.81,31.9,226850.0,28.7007,28.7187,28.5214,28.6021,226850.0
2022-07-01 10:20:00,31.9,31.92,31.73,31.76,160398.0,28.6021,28.62,28.4497,28.4766,160398.0
2022-07-01 10:25:00,31.76,31.77,31.65,31.68,119692.0,28.4766,28.4855,28.3779,28.4048,119692.0
2022-07-01 10:30:00,31.68,31.7,31.61,31.67,76121.0,28.4048,28.4228,28.3421,28.3959,76121.0
2022-07-01 10:35:00,31.67,31.68,31.51,31.53,80981.0,28.3959,28.4048,28.2524,28.2703,80981.0
2022-07-01 10:40:00,31.52,31.6,31.5,31.59,84776.0,28.2614,28.3331,28.2435,28.3241,84776.0
2022-07-01 10:45:00,31.59,31.67,31.5,31.67,274110.0,28.3241,28.3959,28.2435,28.3959,274110.0
2022-07-01 10:50:00,31.66,31.67,31.55,31.64,85274.0,28.3869,28.3959,28.2883,28.369,85274.0
2022-07-01 10:55:00,31.63,31.71,31.58,31.62,76679.0,28.36,28.4317,28.3152,28.351,76679.0
2022-07-01 11:00:00,31.61,31.67,31.56,31.64,142205.0,28.3421,28.3959,28.2972,28.369,142205.0
2022-07-01 11:05:00,31.64,31.84,31.6,31.82,147016.0,28.369,28.5483,28.3331,28.5304,147016.0
2022-07-01 11:10:00,31.83,31.83,31.76,31.76,83840.0,28.5393,28.5393,28.4766,28.4766,83840.0
2022-07-01 11:15:00,31.75,31.88,31.75,31.79,119708.0,28.4676,28.5842,28.4676,28.5035,119708.0
2022-07-01 11:20:00,31.8,31.86,31.77,31.81,67516.0,28.5124,28.5662,28.4855,28.5214,67516.0
2022-07-01 11:25:00,31.81,31.83,31.73,31.75,94420.0,28.5214,28.5393,28.4497,28.4676,94420.0
2022-07-01 11:30:00,31.76,31.85,31.76,31.84,98945.0,28.4766,28.5573,28.4766,28.5483,98945.0
2022-07-01 11:35:00,31.84,31.88,31.78,31.82,80997.0,28.5483,28.5842,28.4945,28.5304,80997.0
2022-07-01 11:40:00,31.82,31.86,31.77,31.77,46308.0,28.5304,28.5662,28.4855,28.4855,46308.0
2022-07-01 11:45:00,31.76,31.81,31.74,31.76,50515.0,28.4766,28.5214,28.4586,28.4766,50515.0
2022-07-01 11:50:00,31.76,31.76,31.56,31.58,87836.0,28.4766,28.4766,28.2972,28.3152,87836.0
2022-07-01 11:55:00,31.57,31.61,31.53,31.58,118185.0,28.3062,28.3421,28.2703,28.3152,118185.0
2022-07-01 12:00:00,31.58,31.6,31.5,31.56,59169.0,28.3152,28.3331,28.2435,28.2972,59169.0
2022-07-01 12:05:00,31.56,31.64,31.52,31.63,65697.0,28.2972,28.369,28.2614,28.36,65697.0
2022-07-01 12:10:00,31.62,31.72,31.6,31.7,60751.0,28.351,28.4407,28.3331,28.4228,60751.0
2022-07-01 12:15:00,31.7,31.82,31.7,31.78,63030.0,28.4228,28.5304,28.4228,28.4945,63030.0
2022-07-01 12:20:00,31.78,31.85,31.77,31.85,73016.0,28.4945,28.5573,28.4855,28.5573,73016.0
2022-07-01 12:25:00,31.85,31.85,31.75,31.77,66960.0,28.5573,28.5573,28.4676,28.4855,66960.0
2022-07-01 12:30:00,31.77,31.79,31.69,31.71,70327.0,28.4855,28.5035,28.4138,28.4317,70327.0
2022-07-01 12:35:00,31.71,31.72,31.62,31.62,56156.0,28.4317,28.4407,28.351,28.351,56156.0
2022-07-01 12:40:00,31.62,31.65,31.56,31.6,69347.0,28.351,28.3779,28.2972,28.3331,69347.0
2022-07-01 12:45:00,31.6,31.62,31.56,31.62,69460.0,28.3331,28.351,28.2972,28.351,69460.0
2022-07-01 12:50:00,31.62,31.65,31.6,31.62,38689.0,28.351,28.3779,28.3331,28.351,38689.0
2022-07-01 12:55:00,31.62,31.63,31.48,31.49,85559.0,28.351,28.36,28.2255,28.2345,85559.0
2022-07-01 13:00:00,31.49,31.55,31.49,31.51,55357.0,28.2345,28.2883,28.2345,28.2524,55357.0
2022-07-01 13:05:00,31.51,31.56,31.49,31.55,80224.0,28.2524,28.2972,28.2345,28.2883,80224.0
2022-07-01 13:10:00,31.55,31.57,31.52,31.56,62783.0,28.2883,28.3062,28.2614,28.2972,62783.0
2022-07-01 13:15:00,31.56,31.58,31.51,31.57,81125.0,28.2972,28.3152,28.2524,28.3062,81125.0
2022-07-01 13:20:00,31.56,31.6,31.55,31.59,38350.0,28.2972,28.3331,28.2883,28.3241,38350.0
2022-07-01 13:25:00,31.59,31.64,31.57,31.62,51291.0,28.3241,28.369,28.3062,28.351,51291.0
2022-07-01 13:30:00,31.62,31.66,31.61,31.63,47037.0,28.351,28.3869,28.3421,28.36,47037.0
2022-07-01 13:35:00,31.63,31.72,31.62,31.65,132531.0,28.36,28.4407,28.351,28.3779,132531.0
2022-07-01 13:40:00,31.66,31.75,31.65,31.74,92986.0,28.3869,28.4676,28.3779,28.4586,92986.0
2022-07-01 13:45:00,31.72,31.79,31.72,31.78,62736.0,28.4407,28.5035,28.4407,28.4945,62736.0
2022-07-01 13:50:00,31.79,31.8,31.74,31.76,52950.0,28.5035,28.5124,28.4586,28.4766,52950.0
2022-07-01 13:55:00,31.77,31.78,31.73,31.76,44464.0,28.4855,28.4945,28.4497,28.4766,44464.0
2022-07-01 14:00:00,31.76,31.77,31.73,31.74,74737.0,28.4766,28.4855,28.4497,28.4586,74737.0
2022-07-01 14:05:00,31.74,31.76,31.69,31.72,72913.0,28.4586,28.4766,28.4138,28.4407,72913.0
2022-07-01 14:10:00,31.72,31.73,31.64,31.71,75261.0,28.4407,28.4497,28.369,28.4317,75261.0
2022-07-01 14:15:00,31.72,31.8,31.7,31.8,79178.0,28.4407,28.5124,28.4228,28.5124,79178.0
2022-07-01 14:20:00,31.8,31.93,31.76,31.93,112979.0,28.5124,28.629,28.4766,28.629,112979.0
2022-07-01 14:25:00,31.93,31.94,31.86,31.87,86090.0,28.629,28.638,28.5662,28.5752,86090.0
2022-07-01 14:30:00,31.87,31.95,31.87,31.93,77516.0,28.5752,28.6469,28.5752,28.629,77516.0
2022-07-01 14:35:00,31.93,31.97,31.9,31.96,116349.0,28.629,28.6649,28.6021,28.6559,116349.0
2022-07-01 14:40:00,31.97,31.98,31.95,31.96,65468.0,28.6649,28.6738,28.6469,28.6559,65468.0
2022-07-01 14:45:00,31.96,32.0,31.94,31.97,97550.0,28.6559,28.6918,28.638,28.6649,97550.0
2022-07-01 14:50:00,31.97,32.0,31.9,31.91,142280.0,28.6649,28.6918,28.6021,28.6111,142280.0
2022-07-01 14:55:00,31.91,31.93,31.86,31.91,99255.0,28.6111,28.629,28.5662,28.6111,99255.0
2022-07-01 15:00:00,31.92,31.93,31.81,31.83,123808.0,28.62,28.629,28.5214,28.5393,123808.0
2022-07-01 15:05:00,31.83,31.9,31.82,31.88,117534.0,28.5393,28.6021,28.5304,28.5842,117534.0
2022-07-01 15:10:00,31.88,31.95,31.87,31.91,102266.0,28.5842,28.6469,28.5752,28.6111,102266.0
2022-07-01 15:15:00,31.92,31.94,31.87,31.89,113762.0,28.62,28.638,28.5752,28.5931,113762.0
2022-07-01 15:20:00,31.9,31.92,31.87,31.89,216582.0,28.6021,28.62,28.5752,28.5931,216582.0
2022-07-01 15:25:00,31.89,31.91,31.84,31.86,173209.0,28.5931,28.6111,28.5483,28.5662,173209.0
2022-07-01 15:30:00,31.86,31.9,31.82,31.83,206643.0,28.5662,28.6021,28.5304,28.5393,206643.0
2022-07-01 15:35:00,31.83,31.91,31.82,31.9,209641.0,28.5393,28.6111,28.5304,28.6021,209641.0
2022-07-01 15:40:00,31.91,32.01,31.9,31.96,392216.0,28.6111,28.7007,28.6021,28.6559,392216.0
2022-07-01 15:45:00,31.95,31.95,31.85,31.93,295135.0,28.6469,28.6469,28.5573,28.629,295135.0
2022-07-01 15:50:00,31.93,31.95,31.74,31.8,298799.0,28.629,28.6469,28.4586,28.5124,298799.0
2022-07-01 15:55:00,31.8,31.87,31.76,31.87,652104.0,28.5124,28.5752,28.4766,28.5752,652104.0
2022-07-05 09:30:00,30.91,30.91,30.6,30.63,465461.0,27.7144,27.7144,27.4365,27.4634,465461.0
2022-07-05 09:35:00,30.63,30.65,30.33,30.34,321952.0,27.4634,27.4813,27.1944,27.2034,321952.0
2022-07-05 09:40:00,30.34,30.48,30.25,30.26,202376.0,27.2034,27.3289,27.1227,27.1316,202376.0
2022-07-05 09:45:00,30.26,30.52,30.24,30.37,363723.0,27.1316,27.3648,27.1137,27.2303,363723.0
2022-07-05 09:50:00,30.37,30.4,30.13,30.21,233736.0,27.2303,27.2572,27.0151,27.0868,233736.0
2022-07-05 09:55:00,30.21,30.26,30.07,30.07,241068.0,27.0868,27.1316,26.9613,26.9613,241068.0
2022-07-05 10:00:00,30.07,30.29,30.01,30.23,429641.0,26.9613,27.1585,26.9075,27.1047,429641.0
2022-07-05 10:05:00,30.22,30.26,30.14,30.26,136445.0,27.0958,27.1316,27.0241,27.1316,136445.0
2022-07-05 10:10:00,30.25,30.4,30.21,30.37,264670.0,27.1227,27.2572,27.0868,27.2303,264670.0
2022-07-05 10:15:00,30.38,30.41,30.26,30.31,226383.0,27.2392,27.2661,27.1316,27.1765,226383.0
2022-07-05 10:20:00,30.31,30.32,30.25,30.26,206601.0,27.1765,27.1854,27.1227,27.1316,206601.0
2022-07-05 10:25:00,30.26,30.42,30.24,30.34,193138.0,27.1316,27.2751,27.1137,27.2034,193138.0
2022-07-05 10:30:00,30.34,30.51,30.31,30.5,269124.0,27.2034,27.3558,27.1765,27.3468,269124.0
2022-07-05 10:35:00,30.5,30.78,30.49,30.78,306897.0,27.3468,27.5979,27.3379,27.5979,306897.0
2022-07-05 10:40:00,30.78,30.89,30.72,30.72,170163.0,27.5979,27.6965,27.5441,27.5441,170163.0
2022-07-05 10:45:00,30.71,30.72,30.57,30.64,79576.0,27.5351,27.5441,27.4096,27.4724,79576.0
2022-07-05 10:50:00,30.63,30.64,30.48,30.51,103525.0,27.4634,27.4724,27.3289,27.3558,103525.0
2022-07-05 10:55:00,30.5,30.65,30.47,30.65,66420.0,27.3468,27.4813,27.3199,27.4813,66420.0
2022-07-05 11:00:00,30.65,30.65,30.5,30.58,89009.0,27.4813,27.4813,27.3468,27.4186,89009.0
2022-07-05 11:05:00,30.58,30.58,30.49,30.57,58358.0,27.4186,27.4186,27.3379,27.4096,58358.0
2022-07-05 11:10:00,30.58,30.6,30.46,30.51,48918.0,27.4186,27.4365,27.311,27.3558,48918.0
2022-07-05 11:15:00,30.51,30.56,30.47,30.55,69318.0,27.3558,27.4006,27.3199,27.3917,69318.0
2022-07-05 11:20:00,30.55,30.64,30.5,30.54,58565.0,27.3917,27.4724,27.3468,27.3827,58565.0
2022-07-05 11:25:00,30.54,30.6,30.48,30.55,69238.0,27.3827,27.4365,27.3289,27.3917,69238.0
2022-07-05 11:30:00,30.55,30.61,30.49,30.55,100661.0,27.3917,27.4455,27.3379,27.3917,100661.0
2022-07-05 11:35:00,30.56,30.61,30.51,30.56,95448.0,27.4006,27.4455,27.3558,27.4006,95448.0
2022-07-05 11:40:00,30.55,30.72,30.55,30.71,96785.0,27.3917,27.5441,27.3917,27.5351,96785.0
2022-07-05 11:45:00,30.71,30.82,30.69,30.78,85172.0,27.5351,27.6338,27.5172,27.5979,85172.0
2022-07-05 11:50:00,30.79,30.88,30.78,30.86,110353.0,27.6069,27.6875,27.5979,27.6696,110353.0
2022-07-05 11:55:00,30.87,30.92,30.84,30.89,66681.0,27.6786,27.7234,27.6517,27.6965,66681.0
2022-07-05 12:00:00,30.89,30.96,30.85,30.87,113636.0,27.6965,27.7593,27.6606,27.6786,113636.0
2022-07-05 12:05:00,30.88,31.0,30.85,31.0,94274.0,27.6875,27.7951,27.6606,27.7951,94274.0
2022-07-05 12:10:00,31.0,31.07,30.96,31.03,127888.0,27.7951,27.8579,27.7593,27.822,127888.0
2022-07-05 12:15:00,31.02,31.07,30.97,31.07,91679.0,27.8131,27.8579,27.7682,27.8579,91679.0
2022-07-05 12:20:00,31.07,31.2,31.03,31.18,82105.0,27.8579,27.9745,27.822,27.9565,82105.0
2022-07-05 12:25:00,31.19,31.21,31.09,31.1,81330.0,27.9655,27.9834,27.8758,27.8848,81330.0
2022-07-05 12:30:00,31.11,31.11,31.05,31.08,101271.0,27.8938,27.8938,27.84,27.8669,101271.0
2022-07-05 12:35:00,31.09,31.11,31.0,31.02,74874.0,27.8758,27.8938,27.7951,27.8131,74874.0
2022-07-05 12:40:00,31.02,31.05,30.91,30.93,68254.0,27.8131,27.84,27.7144,27.7324,68254.0
2022-07-05 12:45:00,30.92,30.96,30.88,30.88,72046.0,27.7234,27.7593,27.6875,27.6875,72046.0
2022-07-05 12:50:00,30.89,30.91,30.86,30.89,74060.0,27.6965,27.7144,27.6696,27.6965,74060.0
2022-07-05 12:55:00,30.88,30.91,30.84,30.84,171218.0,27.6875,27.7144,27.6517,27.6517,171218.0
2022-07-05 13:00:00,30.85,30.88,30.82,30.87,172995.0,27.6606,27.6875,27.6338,27.6786,172995.0
2022-07-05 13:05:00,30.87,30.89,30.77,30.84,230652.0,27.6786,27.6965,27.5889,27.6517,230652.0
2022-07-05 13:10:00,30.83,30.93,30.81,30.92,71011.0,27.6427,27.7324,27.6248,27.7234,71011.0
2022-07-05 13:15:00,30.92,31.09,30.91,31.07,64522.0,27.7234,27.8758,27.7144,27.8579,64522.0
2022-07-05 13:20:00,31.07,31.17,31.06,31.15,91975.0,27.8579,27.9476,27.8489,27.9296,91975.0
2022-07-05 13:25:00,31.16,31.18,31.09,31.1,139005.0,27.9386,27.9565,27.8758,27.8848,139005.0
2022-07-05 13:30:00,31.1,31.13,31.06,31.13,51393.0,27.8848,27.9117,27.8489,27.9117,51393.0
2022-07-05 13:35:00,31.13,31.16,31.08,31.1,85353.0,27.9117,27.9386,27.8669,27.8848,85353.0
2022-07-05 13:40:00,31.1,31.14,31.05,31.05,47274.0,27.8848,27.9207,27.84,27.84,47274.0
2022-07-05 13:45:00,31.06,31.07,31.0,31.05,64188.0,27.8489,27.8579,27.7951,27.84,64188.0
2022-07-05 13:50:00,31.05,31.11,31.03,31.09,50602.0,27.84,27.8938,27.822,27.8758,50602.0
2022-07-05 13:55:00,31.1,31.14,31.08,31.13,123516.0,27.8848,27.9207,27.8669,27.9117,123516.0
2022-07-05 14:00:00,31.12,31.18,31.08,31.14,143952.0,27.9027,27.9565,27.8669,27.9207,143952.0
2022-07-05 14:05:00,31.14,31.14,31.07,31.1,43536.0,27.9207,27.9207,27.8579,27.8848,43536.0
2022-07-05 14:10:00,31.11,31.14,31.1,31.14,61446.0,27.8938,27.9207,27.8848,27.9207,61446.0
2022-07-05 14:15:00,31.14,31.14,31.08,31.14,82696.0,27.9207,27.9207,27.8669,27.9207,82696.0
2022-07-05 14:20:00,31.14,31.16,31.11,31.16,71585.0,27.9207,27.9386,27.8938,27.9386,71585.0
2022-07-05 14:25:00,31.16,31.25,31.13,31.21,114351.0,27.9386,28.0193,27.9117,27.9834,114351.0
2022-07-05 14:30:00,31.21,31.27,31.19,31.26,85043.0,27.9834,28.0372,27.9655,28.0283,85043.0
2022-07-05 14:35:00,31.25,31.33,31.24,31.33,46716.0,28.0193,28.091,28.0103,28.091,46716.0
2022-07-05 14:40:00,31.33,31.35,31.27,31.29,101335.0,28.091,28.109,28.0372,28.0552,101335.0
2022-07-05 14:45:00,31.28,31.3,31.23,31.24,57865.0,28.0462,28.0641,28.0014,28.0103,57865.0
2022-07-05 14:50:00,31.25,31.32,31.24,31.32,120494.0,28.0193,28.0821,28.0103,28.0821,120494.0
2022-07-05 14:55:00,31.32,31.36,31.25,31.26,127248.0,28.0821,28.1179,28.0193,28.0283,127248.0
2022-07-05 15:00:00,31.26,31.31,31.22,31.31,120498.0,28.0283,28.0731,27.9924,28.0731,120498.0
2022-07-05 15:05:00,31.31,31.39,31.3,31.37,113823.0,28.0731,28.1448,28.0641,28.1269,113823.0
2022-07-05 15:10:00,31.37,31.4,31.34,31.39,89544.0,28.1269,28.1538,28.1,28.1448,89544.0
2022-07-05 15:15:00,31.39,31.41,31.3,31.32,147183.0,28.1448,28.1628,28.0641,28.0821,147183.0
2022-07-05 15:20:00,31.32,31.43,31.31,31.42,131736.0,28.0821,28.1807,28.0731,28.1717,131736.0
2022-07-05 15:25:00,31.42,31.47,31.39,31.43,137002.0,28.1717,28.2166,28.1448,28.1807,137002.0
2022-07-05 15:30:00,31.42,31.46,31.37,31.46,169352.0,28.1717,28.2076,28.1269,28.2076,169352.0
2022-07-05 15:35:00,31.46,31.5,31.4,31.48,236117.0,28.2076,28.2435,28.1538,28.2255,236117.0
2022-07-05 15:40:00,31.49,31.56,31.49,31.52,315348.0,28.2345,28.2972,28.2345,28.2614,315348.0
2022-07-05 15:45:00,31.51,31.53,31.39,31.46,200196.0,28.2524,28.2703,28.1448,28.2076,200196.0
2022-07-05 15:50:00,31.45,31.47,31.38,31.46,315313.0,28.1986,28.2166,28.1359,28.2076,315313.0
2022-07-05 15:55:00,31.45,31.55,31.42,31.55,603472.0,28.1986,28.2883,28.1717,28.2883,603472.0
2022-07-06 09:30:00,31.54,31.7,31.49,31.52,199241.0,28.2793,28.4228,28.2345,28.2614,199241.0
2022-07-06 09:35:00,31.53,31.55,31.34,31.44,89980.0,28.2703,28.2883,28.1,28.1897,89980.0
2022-07-06 09:40:00,31.44,31.64,31.35,31.57,115647.0,28.1897,28.369,28.109,28.3062,115647.0
2022-07-06 09:45:00,31.57,31.6,31.45,31.5,75129.0,28.3062,28.3331,28.1986,28.2435,75129.0
2022-07-06 09:50:00,31.5,31.5,31.27,31.3,79732.0,28.2435,28.2435,28.0372,28.0641,79732.0
2022-07-06 09:55:00,31.31,31.37,31.27,31.34,68908.0,28.0731,28.1269,28.0372,28.1,68908.0
2022-07-06 10:00:00,31.34,31.34,31.12,31.12,118871.0,28.1,28.1,27.9027,27.9027,118871.0
2022-07-06 10:05:00,31.13,31.34,31.12,31.25,52065.0,27.9117,28.1,27.9027,28.0193,52065.0
2022-07-06 10:10:00,31.24,31.27,31.07,31.11,64955.0,28.0103,28.0372,27.8579,27.8938,64955.0
2022-07-06 10:15:00,31.11,31.18,31.01,31.01,86914.0,27.8938,27.9565,27.8041,27.8041,86914.0
2022-07-06 10:20:00,31.02,31.08,30.94,31.07,75452.0,27.8131,27.8669,27.7413,27.8579,75452.0
2022-07-06 10:25:00,31.07,31.11,31.03,31.07,50719.0,27.8579,27.8938,27.822,27.8579,50719.0
2022-07-06 10:30:00,31.08,31.14,31.02,31.05,48007.0,27.8669,27.9207,27.8131,27.84,48007.0
2022-07-06 10:35:00,31.05,31.08,31.0,31.01,48048.0,27.84,27.8669,27.7951,27.8041,48048.0
2022-07-06 10:40:00,31.01,31.08,30.97,31.08,83613.0,27.8041,27.8669,27.7682,27.8669,83613.0
2022-07-06 10:45:00,31.07,31.1,30.97,30.99,88251.0,27.8579,27.8848,27.7682,27.7862,88251.0
2022-07-06 10:50:00,30.98,31.02,30.95,30.98,55753.0,27.7772,27.8131,27.7503,27.7772,55753.0
2022-07-06 10:55:00,30.98,31.0,30.94,30.98,83509.0,27.7772,27.7951,27.7413,27.7772,83509.0
2022-07-06 11:00:00,30.98,31.0,30.82,30.85,83745.0,27.7772,27.7951,27.6338,27.6606,83745.0
2022-07-06 11:05:00,30.84,30.9,30.81,30.85,100507.0,27.6517,27.7055,27.6248,27.6606,100507.0
2022-07-06 11:10:00,30.85,30.9,30.81,30.86,82877.0,27.6606,27.7055,27.6248,27.6696,82877.0
2022-07-06 11:15:00,30.87,30.99,30.86,30.96,87019.0,27.6786,27.7862,27.6696,27.7593,87019.0
2022-07-06 11:20:00,30.96,30.97,30.85,30.88,50058.0,27.7593,27.7682,27.6606,27.6875,50058.0
2022-07-06 11:25:00,30.88,30.91,30.83,30.85,57390.0,27.6875,27.7144,27.6427,27.6606,57390.0
2022-07-06 11:30:00,30.84,30.87,30.76,30.84,41768.0,27.6517,27.6786,27.58,27.6517,41768.0
2022-07-06 11:35:00,30.84,30.88,30.81,30.84,46391.0,27.6517,27.6875,27.6248,27.6517,46391.0
2022-07-06 11:40:00,30.84,30.88,30.8,30.85,25396.0,27.6517,27.6875,27.6158,27.6606,25396.0
2022-07-06 11:45:00,30.85,30.94,30.82,30.87,43462.0,27.6606,27.7413,27.6338,27.6786,43462.0
2022-07-06 11:50:00,30.87,30.91,30.86,30.89,56370.0,27.6786,27.7144,27.6696,27.6965,56370.0
2022-07-06 11:55:00,30.89,30.92,30.88,30.9,44285.0,27.6965,27.7234,27.6875,27.7055,44285.0
2022-07-06 12:00:00,30.91,30.91,30.87,30.88,44655.0,27.7144,27.7144,27.6786,27.6875,44655.0
2022-07-06 12:05:00,30.88,30.91,30.81,30.85,67675.0,27.6875,27.7144,27.6248,27.6606,67675.0
2022-07-06 12:10:00,30.85,30.93,30.84,30.91,47938.0,27.6606,27.7324,27.6517,27.7144,47938.0
2022-07-06 12:15:00,30.91,30.93,30.86,30.87,17362.0,27.7144,27.7324,27.6696,27.6786,17362.0
2022-07-06 12:20:00,30.87,30.89,30.83,30.83,45023.0,27.6786,27.6965,27.6427,27.6427,45023.0
2022-07-06 12:25:00,30.84,30.88,30.82,30.87,39743.0,27.6517,27.6875,27.6338,27.6786,39743.0
2022-07-06 12:30:00,30.87,30.88,30.83,30.88,23508.0,27.6786,27.6875,27.6427,27.6875,23508.0
2022-07-06 12:35:00,30.88,30.92,30.87,30.89,28195.0,27.6875,27.7234,27.6786,27.6965,28195.0
2022-07-06 12:40:00,30.88,30.94,30.87,30.93,57306.0,27.6875,27.7413,27.6786,27.7324,57306.0
2022-07-06 12:45:00,30.93,30.93,30.89,30.91,45283.0,27.7324,27.7324,27.6965,27.7144,45283.0
2022-07-06 12:50:00,30.92,30.92,30.86,30.9,26566.0,27.7234,27.7234,27.6696,27.7055,26566.0
2022-07-06 12:55:00,30.91,30.93,30.87,30.92,39007.0,27.7144,27.7324,27.6786,27.7234,39007.0
2022-07-06 13:00:00,30.92,30.93,30.89,30.91,43802.0,27.7234,27.7324,27.6965,27.7144,43802.0
2022-07-06 13:05:00,30.91,31.02,30.9,31.0,38535.0,27.7144,27.8131,27.7055,27.7951,38535.0
2022-07-06 13:10:00,31.0,31.0,30.91,30.95,38375.0,27.7951,27.7951,27.7144,27.7503,38375.0
2022-07-06 13:15:00,30.95,30.98,30.93,30.98,313529.0,27.7503,27.7772,27.7324,27.7772,313529.0
2022-07-06 13:20:00,30.98,31.01,30.96,30.98,52477.0,27.7772,27.8041,27.7593,27.7772,52477.0
2022-07-06 13:25:00,30.99,30.99,30.93,30.96,44608.0,27.7862,27.7862,27.7324,27.7593,44608.0
2022-07-06 13:30:00,30.96,30.96,30.89,30.9,58837.0,27.7593,27.7593,27.6965,27.7055,58837.0
2022-07-06 13:35:00,30.89,30.94,30.87,30.93,31395.0,27.6965,27.7413,27.6786,27.7324,31395.0
2022-07-06 13:40:00,30.93,30.95,30.89,30.91,36444.0,27.7324,27.7503,27.6965,27.7144,36444.0
2022-07-06 13:45:00,30.91,30.94,30.88,30.93,36958.0,27.7144,27.7413,27.6875,27.7324,36958.0
2022-07-06 13:50:00,30.94,30.98,30.93,30.98,33538.0,27.7413,27.7772,27.7324,27.7772,33538.0
2022-07-06 13:55:00,30.98,31.01,30.95,31.01,39233.0,27.7772,27.8041,27.7503,27.8041,39233.0
2022-07-06 14:00:00,31.01,31.05,30.91,30.98,113581.0,27.8041,27.84,27.7144,27.7772,113581.0
2022-07-06 14:05:00,30.99,31.14,30.99,31.04,70284.0,27.7862,27.9207,27.7862,27.831,70284.0
2022-07-06 14:10:00,31.04,31.04,30.87,31.04,98229.0,27.831,27.831,27.6786,27.831,98229.0
2022-07-06 14:15:00,31.03,31.03,30.95,30.98,29257.0,27.822,27.822,27.7503,27.7772,29257.0
2022-07-06 14:20:00,30.98,31.04,30.97,31.03,38485.0,27.7772,27.831,27.7682,27.822,38485.0
2022-07-06 14:25:00,31.02,31.15,30.93,31.15,102268.0,27.8131,27.9296,27.7324,27.9296,102268.0
2022-07-06 14:30:00,31.15,31.23,31.09,31.17,71519.0,27.9296,28.0014,27.8758,27.9476,71519.0
2022-07-06 14:35:00,31.17,31.22,31.11,31.19,41746.0,27.9476,27.9924,27.8938,27.9655,41746.0
2022-07-06 14:40:00,31.18,31.28,31.18,31.26,75943.0,27.9565,28.0462,27.9565,28.0283,75943.0
2022-07-06 14:45:00,31.27,31.3,31.17,31.2,61494.0,28.0372,28.0641,27.9476,27.9745,61494.0
2022-07-06 14:50:00,31.19,31.24,31.18,31.22,58023.0,27.9655,28.0103,27.9565,27.9924,58023.0
2022-07-06 14:55:00,31.21,31.24,31.18,31.23,44363.0,27.9834,28.0103,27.9565,28.0014,44363.0
2022-07-06 15:00:00,31.24,31.24,31.08,31.09,79400.0,28.0103,28.0103,27.8669,27.8758,79400.0
2022-07-06 15:05:00,31.09,31.13,31.07,31.12,95577.0,27.8758,27.9117,27.8579,27.9027,95577.0
2022-07-06 15:10:00,31.12,31.19,31.12,31.18,68128.0,27.9027,27.9655,27.9027,27.9565,68128.0
2022-07-06 15:15:00,31.18,31.24,31.15,31.21,72896.0,27.9565,28.0103,27.9296,27.9834,72896.0
2022-07-06 15:20:00,31.22,31.29,31.21,31.28,86350.0,27.9924,28.0552,27.9834,28.0462,86350.0
2022-07-06 15:25:00,31.29,31.33,31.27,31.33,104201.0,28.0552,28.091,28.0372,28.091,104201.0
2022-07-06 15:30:00,31.33,31.35,31.28,31.34,154795.0,28.091,28.109,28.0462,28.1,154795.0
2022-07-06 15:35:00,31.34,31.37,31.28,31.3,149394.0,28.1,28.1269,28.0462,28.0641,149394.0
2022-07-06 15:40:00,31.3,31.34,31.26,31.27,213605.0,28.0641,28.1,28.0283,28.0372,213605.0
2022-07-06 15:45:00,31.27,31.27,31.17,31.2,242217.0,28.0372,28.0372,27.9476,27.9745,242217.0
2022-07-06 15:50:00,31.2,31.22,31.07,31.1,323153.0,27.9745,27.9924,27.8579,27.8848,323153.0
2022-07-06 15:55:00,31.1,31.18,31.07,31.15,434448.0,27.8848,27.9565,27.8579,27.9296,434448.0
2022-07-07 09:30:00,31.65,31.94,31.6,31.64,153513.0,28.3779,28.638,28.3331,28.369,153513.0
2022-07-07 09:35:00,31.6,31.72,31.58,31.59,124725.0,28.3331,28.4407,28.3152,28.3241,124725.0
2022-07-07 09:40:00,31.58,31.84,31.54,31.83,96751.0,28.3152,28.5483,28.2793,28.5393,96751.0
2022-07-07 09:45:00,31.83,31.92,31.83,31.91,96723.0,28.5393,28.62,28.5393,28.6111,96723.0
2022-07-07 09:50:00,31.91,31.94,31.76,31.86,96184.0,28.6111,28.638,28.4766,28.5662,96184.0
2022-07-07 09:55:00,31.87,31.87,31.67,31.8,65688.0,28.5752,28.5752,28.3959,28.5124,65688.0
2022-07-07 10:00:00,31.8,31.8,31.57,31.63,63173.0,28.5124,28.5124,28.3062,28.36,63173.0
2022-07-07 10:05:00,31.61,31.66,31.57,31.61,104373.0,28.3421,28.3869,28.3062,28.3421,104373.0
2022-07-07 10:10:00,31.62,31.69,31.54,31.58,55922.0,28.351,28.4138,28.2793,28.3152,55922.0
2022-07-07 10:15:00,31.59,31.62,31.52,31.52,33822.0,28.3241,28.351,28.2614,28.2614,33822.0
2022-07-07 10:20:00,31.53,31.53,31.46,31.52,76327.0,28.2703,28.2703,28.2076,28.2614,76327.0
2022-07-07 10:25:00,31.53,31.69,31.52,31.67,50807.0,28.2703,28.4138,28.2614,28.3959,50807.0
2022-07-07 10:30:00,31.68,31.82,31.67,31.75,80357.0,28.4048,28.5304,28.3959,28.4676,80357.0
2022-07-07 10:35:00,31.74,31.76,31.64,31.66,46602.0,28.4586,28.4766,28.369,28.3869,46602.0
2022-07-07 10:40:00,31.66,31.67,31.59,31.61,45635.0,28.3869,28.3959,28.3241,28.3421,45635.0
2022-07-07 10:45:00,31.6,31.72,31.57,31.69,60853.0,28.3331,28.4407,28.3062,28.4138,60853.0
2022-07-07 10:50:00,31.69,31.69,31.62,31.68,36273.0,28.4138,28.4138,28.351,28.4048,36273.0
2022-07-07 10:55:00,31.68,31.68,31.58,31.6,35889.0,28.4048,28.4048,28.3152,28.3331,35889.0
2022-07-07 11:00:00,31.6,31.62,31.57,31.62,28262.0,28.3331,28.351,28.3062,28.351,28262.0
2022-07-07 11:05:00,31.62,31.65,31.59,31.6,50750.0,28.351,28.3779,28.3241,28.3331,50750.0
2022-07-07 11:10:00,31.6,31.6,31.53,31.53,33693.0,28.3331,28.3331,28.2703,28.2703,33693.0
2022-07-07 11:15:00,31.53,31.58,31.53,31.55,43673.0,28.2703,28.3152,28.2703,28.2883,43673.0
2022-07-07 11:20:00,31.54,31.6,31.53,31.6,70977.0,28.2793,28.3331,28.2703,28.3331,70977.0
2022-07-07 11:25:00,31.6,31.65,31.58,31.63,48997.0,28.3331,28.3779,28.3152,28.36,48997.0
2022-07-07 11:30:00,31.63,31.67,31.57,31.63,44584.0,28.36,28.3959,28.3062,28.36,44584.0
2022-07-07 11:35:00,31.63,31.65,31.6,31.62,31167.0,28.36,28.3779,28.3331,28.351,31167.0
2022-07-07 11:40:00,31.63,31.66,31.6,31.64,31257.0,28.36,28.3869,28.3331,28.369,31257.0
2022-07-07 11:45:00,31.64,31.68,31.62,31.68,26713.0,28.369,28.4048,28.351,28.4048,26713.0
2022-07-07 11:50:00,31.68,31.7,31.64,31.65,42026.0,28.4048,28.4228,28.369,28.3779,42026.0
2022-07-07 11:55:00,31.65,31.67,31.59,31.66,49065.0,28.3779,28.3959,28.3241,28.3869,49065.0
2022-07-07 12:00:00,31.65,31.7,31.64,31.7,31527.0,28.3779,28.4228,28.369,28.4228,31527.0
2022-07-07 12:05:00,31.7,31.73,31.67,31.7,26473.0,28.4228,28.4497,28.3959,28.4228,26473.0
2022-07-07 12:10:00,31.71,31.74,31.68,31.74,28908.0,28.4317,28.4586,28.4048,28.4586,28908.0
2022-07-07 12:15:00,31.74,31.8,31.74,31.77,38476.0,28.4586,28.5124,28.4586,28.4855,38476.0
2022-07-07 12:20:00,31.77,31.78,31.73,31.77,31586.0,28.4855,28.4945,28.4497,28.4855,31586.0
2022-07-07 12:25:00,31.77,31.82,31.73,31.79,70928.0,28.4855,28.5304,28.4497,28.5035,70928.0
2022-07-07 12:30:00,31.8,31.85,31.78,31.81,46523.0,28.5124,28.5573,28.4945,28.5214,46523.0
2022-07-07 12:35:00,31.82,31.87,31.81,31.85,35225.0,28.5304,28.5752,28.5214,28.5573,35225.0
2022-07-07 12:40:00,31.85,31.85,31.78,31.79,52832.0,28.5573,28.5573,28.4945,28.5035,52832.0
2022-07-07 12:45:00,31.78,31.8,31.75,31.76,61689.0,28.4945,28.5124,28.4676,28.4766,61689.0
2022-07-07 12:50:00,31.76,31.78,31.7,31.71,62268.0,28.4766,28.4945,28.4228,28.4317,62268.0
2022-07-07 12:55:00,31.7,31.78,31.69,31.75,54154.0,28.4228,28.4945,28.4138,28.4676,54154.0
2022-07-07 13:00:00,31.75,31.75,31.67,31.67,36992.0,28.4676,28.4676,28.3959,28.3959,36992.0
2022-07-07 13:05:00,31.66,31.73,31.65,31.71,27699.0,28.3869,28.4497,28.3779,28.4317,27699.0
2022-07-07 13:10:00,31.72,31.75,31.68,31.7,48128.0,28.4407,28.4676,28.4048,28.4228,48128.0
2022-07-07 13:15:00,31.71,31.78,31.7,31.75,29246.0,28.4317,28.4945,28.4228,28.4676,29246.0
2022-07-07 13:20:00,31.75,31.77,31.74,31.77,18626.0,28.4676,28.4855,28.4586,28.4855,18626.0
2022-07-07 13:25:00,31.77,31.81,31.76,31.81,52729.0,28.4855,28.5214,28.4766,28.5214,52729.0
2022-07-07 13:30:00,31.81,31.87,31.8,31.85,48325.0,28.5214,28.5752,28.5124,28.5573,48325.0
2022-07-07 13:35:00,31.86,31.91,31.85,31.91,33267.0,28.5662,28.6111,28.5573,28.6111,33267.0
2022-07-07 13:40:00,31.91,31.91,31.88,31.9,20577.0,28.6111,28.6111,28.5842,28.6021,20577.0
2022-07-07 13:45:00,31.9,31.95,31.89,31.93,29471.0,28.6021,28.6469,28.5931,28.629,29471.0
2022-07-07 13:50:00,31.93,31.94,31.88,31.89,80755.0,28.629,28.638,28.5842,28.5931,80755.0
2022-07-07 13:55:00,31.88,31.91,31.85,31.91,45902.0,28.5842,28.6111,28.5573,28.6111,45902.0
2022-07-07 14:00:00,31.9,31.95,31.86,31.87,46866.0,28.6021,28.6469,28.5662,28.5752,46866.0
2022-07-07 14:05:00,31.87,31.93,31.86,31.92,20925.0,28.5752,28.629,28.5662,28.62,20925.0
2022-07-07 14:10:00,31.93,31.98,31.91,31.98,29394.0,28.629,28.6738,28.6111,28.6738,29394.0
2022-07-07 14:15:00,31.98,31.99,31.96,31.99,42702.0,28.6738,28.6828,28.6559,28.6828,42702.0
2022-07-07 14:20:00,31.99,32.0,31.95,31.99,42490.0,28.6828,28.6918,28.6469,28.6828,42490.0
2022-07-07 14:25:00,31.99,32.0,31.95,31.96,35630.0,28.6828,28.6918,28.6469,28.6559,35630.0
2022-07-07 14:30:00,31.96,31.97,31.94,31.96,38788.0,28.6559,28.6649,28.638,28.6559,38788.0
2022-07-07 14:35:00,31.95,31.98,31.91,31.96,71342.0,28.6469,28.6738,28.6111,28.6559,71342.0
2022-07-07 14:40:00,31.95,31.96,31.89,31.91,59596.0,28.6469,28.6559,28.5931,28.6111,59596.0
2022-07-07 14:45:00,31.9,31.93,31.87,31.89,33920.0,28.6021,28.629,28.5752,28.5931,33920.0
2022-07-07 14:50:00,31.89,31.9,31.85,31.89,28896.0,28.5931,28.6021,28.5573,28.5931,28896.0
2022-07-07 14:55:00,31.89,31.91,31.87,31.91,27103.0,28.5931,28.6111,28.5752,28.6111,27103.0
2022-07-07 15:00:00,31.91,31.93,31.89,31.93,54015.0,28.6111,28.629,28.5931,28.629,54015.0
2022-07-07 15:05:00,31.93,31.95,31.89,31.92,67926.0,28.629,28.6469,28.5931,28.62,67926.0
2022-07-07 15:10:00,31.92,31.95,31.89,31.95,53802.0,28.62,28.6469,28.5931,28.6469,53802.0
2022-07-07 15:15:00,31.95,31.96,31.93,31.93,65262.0,28.6469,28.6559,28.629,28.629,65262.0
2022-07-07 15:20:00,31.93,31.95,31.85,31.86,103518.0,28.629,28.6469,28.5573,28.5662,103518.0
2022-07-07 15:25:00,31.86,31.89,31.85,31.87,54755.0,28.5662,28.5931,28.5573,28.5752,54755.0
2022-07-07 15:30:00,31.88,31.91,31.85,31.89,91845.0,28.5842,28.6111,28.5573,28.5931,91845.0
2022-07-07 15:35:00,31.9,31.92,31.81,31.83,105956.0,28.6021,28.62,28.5214,28.5393,105956.0
2022-07-07 15:40:00,31.83,31.86,31.79,31.8,126334.0,28.5393,28.5662,28.5035,28.5124,126334.0
2022-07-07 15:45:00,31.79,31.82,31.77,31.81,119809.0,28.5035,28.5304,28.4855,28.5214,119809.0
2022-07-07 15:50:00,31.8,31.82,31.78,31.8,282481.0,28.5124,28.5304,28.4945,28.5124,282481.0
2022-07-07 15:55:00,31.79,31.85,31.77,31.78,466079.0,28.5035,28.5573,28.4855,28.4945,466079.0
2022-07-08 09:30:00,31.92,31.99,31.56,31.72,210859.0,28.62,28.6828,28.2972,28.4407,210859.0
2022-07-08 09:35:00,31.7,31.78,31.64,31.77,84031.0,28.4228,28.4945,28.369,28.4855,84031.0
2022-07-08 09:40:00,31.78,31.98,31.74,31.94,116305.0,28.4945,28.6738,28.4586,28.638,116305.0
2022-07-08 09:45:00,31.94,32.02,31.8,31.83,59708.0,28.638,28.7097,28.5124,28.5393,59708.0
2022-07-08 09:50:00,31.82,31.82,31.7,31.75,83031.0,28.5304,28.5304,28.4228,28.4676,83031.0
2022-07-08 09:55:00,31.75,31.79,31.65,31.66,58875.0,28.4676,28.5035,28.3779,28.3869,58875.0
2022-07-08 10:00:00,31.66,31.68,31.6,31.68,75105.0,28.3869,28.4048,28.3331,28.4048,75105.0
2022-07-08 10:05:00,31.68,31.69,31.6,31.62,35455.0,28.4048,28.4138,28.3331,28.351,35455.0
2022-07-08 10:10:00,31.62,31.72,31.56,31.68,67005.0,28.351,28.4407,28.2972,28.4048,67005.0
2022-07-08 10:15:00,31.68,31.76,31.64,31.73,41166.0,28.4048,28.4766,28.369,28.4497,41166.0
2022-07-08 10:20:00,31.73,31.74,31.65,31.74,32928.0,28.4497,28.4586,28.3779,28.4586,32928.0
2022-07-08 10:25:00,31.75,31.9,31.74,31.88,66637.0,28.4676,28.6021,28.4586,28.5842,66637.0
2022-07-08 10:30:00,31.88,31.88,31.81,31.82,41207.0,28.5842,28.5842,28.5214,28.5304,41207.0
2022-07-08 10:35:00,31.83,31.94,31.83,31.89,45004.0,28.5393,28.638,28.5393,28.5931,45004.0
2022-07-08 10:40:00,31.89,31.92,31.82,31.92,42180.0,28.5931,28.62,28.5304,28.62,42180.0
2022-07-08 10:45:00,31.92,31.96,31.89,31.93,43222.0,28.62,28.6559,28.5931,28.629,43222.0
2022-07-08 10:50:00,31.94,31.95,31.88,31.9,46247.0,28.638,28.6469,28.5842,28.6021,46247.0
2022-07-08 10:55:00,31.9,32.0,31.9,31.97,37027.0,28.6021,28.6918,28.6021,28.6649,37027.0
2022-07-08 11:00:00,31.98,32.03,31.97,32.02,51283.0,28.6738,28.7187,28.6649,28.7097,51283.0
2022-07-08 11:05:00,32.02,32.02,31.96,32.02,44606.0,28.7097,28.7097,28.6559,28.7097,44606.0
2022-07-08 11:10:00,32.02,32.06,31.95,31.96,59555.0,28.7097,28.7456,28.6469,28.6559,59555.0
2022-07-08 11:15:00,31.96,32.03,31.95,32.01,69829.0,28.6559,28.7187,28.6469,28.7007,69829.0
2022-07-08 11:20:00,32.02,32.06,32.01,32.04,54640.0,28.7097,28.7456,28.7007,28.7276,54640.0
2022-07-08 11:25:00,32.05,32.12,32.03,32.04,83609.0,28.7366,28.7994,28.7187,28.7276,83609.0
2022-07-08 11:30:00,32.03,32.08,32.0,32.08,27444.0,28.7187,28.7635,28.6918,28.7635,27444.0
2022-07-08 11:35:00,32.08,32.1,32.04,32.08,96101.0,28.7635,28.7814,28.7276,28.7635,96101.0
2022-07-08 11:40:00,32.08,32.09,32.02,32.05,28487.0,28.7635,28.7725,28.7097,28.7366,28487.0
2022-07-08 11:45:00,32.05,32.05,31.93,31.97,56739.0,28.7366,28.7366,28.629,28.6649,56739.0
2022-07-08 11:50:00,31.97,31.99,31.94,31.95,32379.0,28.6649,28.6828,28.638,28.6469,32379.0
2022-07-08 11:55:00,31.95,32.0,31.93,31.98,35950.0,28.6469,28.6918,28.629,28.6738,35950.0
2022-07-08 12:00:00,31.98,31.99,31.92,31.93,25565.0,28.6738,28.6828,28.62,28.629,25565.0
2022-07-08 12:05:00,31.92,31.94,31.85,31.9,90233.0,28.62,28.638,28.5573,28.6021,90233.0
2022-07-08 12:10:00,31.89,31.91,31.87,31.89,57327.0,28.5931,28.6111,28.5752,28.5931,57327.0
2022-07-08 12:15:00,31.88,31.96,31.88,31.95,39538.0,28.5842,28.6559,28.5842,28.6469,39538.0
2022-07-08 12:20:00,31.95,32.0,31.91,31.92,50234.0,28.6469,28.6918,28.6111,28.62,50234.0
2022-07-08 12:25:00,31.93,31.95,31.88,31.89,26386.0,28.629,28.6469,28.5842,28.5931,26386.0
2022-07-08 12:30:00,31.89,31.9,31.83,31.88,54955.0,28.5931,28.6021,28.5393,28.5842,54955.0
2022-07-08 12:35:00,31.88,31.9,31.85,31.86,67259.0,28.5842,28.6021,28.5573,28.5662,67259.0
2022-07-08 12:40:00,31.85,31.96,31.85,31.96,85365.0,28.5573,28.6559,28.5573,28.6559,85365.0
2022-07-08 12:45:00,31.96,31.99,31.92,31.99,52359.0,28.6559,28.6828,28.62,28.6828,52359.0
2022-07-08 12:50:00,31.99,31.99,31.92,31.93,34896.0,28.6828,28.6828,28.62,28.629,34896.0
2022-07-08 12:55:00,31.93,31.99,31.92,31.94,31935.0,28.629,28.6828,28.62,28.638,31935.0
2022-07-08 13:00:00,31.93,31.96,31.89,31.9,41788.0,28.629,28.6559,28.5931,28.6021,41788.0
2022-07-08 13:05:00,31.91,32.0,31.9,31.99,28289.0,28.6111,28.6918,28.6021,28.6828,28289.0
2022-07-08 13:10:00,31.98,32.0,31.97,31.99,30550.0,28.6738,28.6918,28.6649,28.6828,30550.0
2022-07-08 13:15:00,31.99,31.99,31.95,31.98,32539.0,28.6828,28.6828,28.6469,28.6738,32539.0
2022-07-08 13:20:00,31.98,31.98,31.93,31.93,31658.0,28.6738,28.6738,28.629,28.629,31658.0
2022-07-08 13:25:00,31.94,31.97,31.93,31.95,43595.0,28.638,28.6649,28.629,28.6469,43595.0
2022-07-08 13:30:00,31.95,32.06,31.94,32.04,101788.0,28.6469,28.7456,28.638,28.7276,101788.0
2022-07-08 13:35:00,32.04,32.05,31.99,32.04,39173.0,28.7276,28.7366,28.6828,28.7276,39173.0
2022-07-08 13:40:00,32.03,32.06,32.02,32.05,20999.0,28.7187,28.7456,28.7097,28.7366,20999.0
2022-07-08 13:45:00,32.05,32.09,32.03,32.09,34691.0,28.7366,28.7725,28.7187,28.7725,34691.0
2022-07-08 13:50:00,32.09,32.14,32.07,32.14,63628.0,28.7725,28.8173,28.7545,28.8173,63628.0
2022-07-08 13:55:00,32.13,32.16,32.05,32.05,58751.0,28.8083,28.8352,28.7366,28.7366,58751.0
2022-07-08 14:00:00,32.05,32.08,32.03,32.06,25918.0,28.7366,28.7635,28.7187,28.7456,25918.0
2022-07-08 14:05:00,32.06,32.11,32.06,32.11,17718.0,28.7456,28.7904,28.7456,28.7904,17718.0
2022-07-08 14:10:00,32.11,32.17,32.08,32.12,85452.0,28.7904,28.8442,28.7635,28.7994,85452.0
2022-07-08 14:15:00,32.12,32.2,32.11,32.2,43194.0,28.7994,28.8711,28.7904,28.8711,43194.0
2022-07-08 14:20:00,32.2,32.26,32.19,32.24,60717.0,28.8711,28.9249,28.8621,28.9069,60717.0
2022-07-08 14:25:00,32.24,32.29,32.21,32.28,44572.0,28.9069,28.9518,28.88,28.9428,44572.0
2022-07-08 14:30:00,32.28,32.31,32.25,32.3,43659.0,28.9428,28.9697,28.9159,28.9607,43659.0
2022-07-08 14:35:00,32.3,32.31,32.26,32.27,29052.0,28.9607,28.9697,28.9249,28.9338,29052.0
2022-07-08 14:40:00,32.27,32.35,32.24,32.35,93785.0,28.9338,29.0056,28.9069,29.0056,93785.0
2022-07-08 14:45:00,32.34,32.35,32.3,32.3,64826.0,28.9966,29.0056,28.9607,28.9607,64826.0
2022-07-08 14:50:00,32.31,32.39,32.31,32.34,104860.0,28.9697,29.0414,28.9697,28.9966,104860.0
2022-07-08 14:55:00,32.33,32.38,32.31,32.38,30804.0,28.9876,29.0325,28.9697,29.0325,30804.0
2022-07-08 15:00:00,32.38,32.43,32.34,32.39,63148.0,29.0325,29.0773,28.9966,29.0414,63148.0
2022-07-08 15:05:00,32.38,32.39,32.33,32.35,107508.0,29.0325,29.0414,28.9876,29.0056,107508.0
2022-07-08 15:10:00,32.36,32.39,32.33,32.38,63318.0,29.0145,29.0414,28.9876,29.0325,63318.0
2022-07-08 15:15:00,32.38,32.39,32.29,32.33,121417.0,29.0325,29.0414,28.9518,28.9876,121417.0
2022-07-08 15:20:00,32.34,32.37,32.32,32.33,41329.0,28.9966,29.0235,28.9787,28.9876,41329.0
2022-07-08 15:25:00,32.34,32.34,32.3,32.32,54141.0,28.9966,28.9966,28.9607,28.9787,54141.0
2022-07-08 15:30:00,32.31,32.33,32.23,32.26,95817.0,28.9697,28.9876,28.898,28.9249,95817.0
2022-07-08 15:35:00,32.26,32.29,32.19,32.2,116370.0,28.9249,28.9518,28.8621,28.8711,116370.0
2022-07-08 15:40:00,32.2,32.25,32.2,32.23,90423.0,28.8711,28.9159,28.8711,28.898,90423.0
2022-07-08 15:45:00,32.23,32.25,32.2,32.2,211996.0,28.898,28.9159,28.8711,28.8711,211996.0
2022-07-08 15:50:00,32.2,32.23,32.11,32.13,199629.0,28.8711,28.898,28.7904,28.8083,199629.0
2022-07-08 15:55:00,32.12,32.18,32.09,32.13,296525.0,28.7994,28.8532,28.7725,28.8083,296525.0
2022-07-11 09:30:00,31.56,31.82,31.49,31.65,378730.0,28.2972,28.5304,28.2345,28.3779,378730.0
2022-07-11 09:35:00,31.64,31.76,31.48,31.55,185924.0,28.369,28.4766,28.2255,28.2883,185924.0
2022-07-11 09:40:00,31.54,31.61,31.45,31.45,126615.0,28.2793,28.3421,28.1986,28.1986,126615.0
2022-07-11 09:45:00,31.45,31.47,31.3,31.33,104815.0,28.1986,28.2166,28.0641,28.091,104815.0
2022-07-11 09:50:00,31.33,31.54,31.29,31.53,62096.0,28.091,28.2793,28.0552,28.2703,62096.0
2022-07-11 09:55:00,31.53,31.82,31.52,31.76,73397.0,28.2703,28.5304,28.2614,28.4766,73397.0
2022-07-11 10:00:00,31.76,31.77,31.68,31.76,40267.0,28.4766,28.4855,28.4048,28.4766,40267.0
2022-07-11 10:05:00,31.76,31.77,31.65,31.69,29829.0,28.4766,28.4855,28.3779,28.4138,29829.0
2022-07-11 10:10:00,31.69,31.77,31.67,31.68,34927.0,28.4138,28.4855,28.3959,28.4048,34927.0
2022-07-11 10:15:00,31.68,31.71,31.58,31.58,25365.0,28.4048,28.4317,28.3152,28.3152,25365.0
2022-07-11 10:20:00,31.57,31.58,31.48,31.49,36323.0,28.3062,28.3152,28.2255,28.2345,36323.0
2022-07-11 10:25:00,31.48,31.5,31.44,31.5,45468.0,28.2255,28.2435,28.1897,28.2435,45468.0
2022-07-11 10:30:00,31.5,31.58,31.48,31.54,81467.0,28.2435,28.3152,28.2255,28.2793,81467.0
2022-07-11 10:35:00,31.54,31.65,31.51,31.62,42744.0,28.2793,28.3779,28.2524,28.351,42744.0
2022-07-11 10:40:00,31.62,31.69,31.59,31.62,36189.0,28.351,28.4138,28.3241,28.351,36189.0
2022-07-11 10:45:00,31.63,31.68,31.61,31.63,23288.0,28.36,28.4048,28.3421,28.36,23288.0
2022-07-11 10:50:00,31.63,31.65,31.61,31.64,33927.0,28.36,28.3779,28.3421,28.369,33927.0
2022-07-11 10:55:00,31.63,31.64,31.55,31.56,35257.0,28.36,28.369,28.2883,28.2972,35257.0
2022-07-11 11:00:00,31.55,31.63,31.53,31.62,25747.0,28.2883,28.36,28.2703,28.351,25747.0
2022-07-11 11:05:00,31.62,31.69,31.61,31.68,24550.0,28.351,28.4138,28.3421,28.4048,24550.0
2022-07-11 11:10:00,31.68,31.77,31.67,31.69,36027.0,28.4048,28.4855,28.3959,28.4138,36027.0
2022-07-11 11:15:00,31.69,31.73,31.63,31.65,38042.0,28.4138,28.4497,28.36,28.3779,38042.0
2022-07-11 11:20:00,31.64,31.65,31.58,31.59,27356.0,28.369,28.3779,28.3152,28.3241,27356.0
2022-07-11 11:25:00,31.6,31.71,31.6,31.69,56815.0,28.3331,28.4317,28.3331,28.4138,56815.0
2022-07-11 11:30:00,31.69,31.72,31.66,31.69,45851.0,28.4138,28.4407,28.3869,28.4138,45851.0
2022-07-11 11:35:00,31.7,31.73,31.65,31.7,71033.0,28.4228,28.4497,28.3779,28.4228,71033.0
2022-07-11 11:40:00,31.7,31.71,31.55,31.57,44668.0,28.4228,28.4317,28.2883,28.3062,44668.0
2022-07-11 11:45:00,31.57,31.6,31.56,31.58,32231.0,28.3062,28.3331,28.2972,28.3152,32231.0
2022-07-11 11:50:00,31.59,31.59,31.55,31.57,22231.0,28.3241,28.3241,28.2883,28.3062,22231.0
2022-07-11 11:55:00,31.57,31.63,31.57,31.62,21190.0,28.3062,28.36,28.3062,28.351,21190.0
2022-07-11 12:00:00,31.63,31.65,31.59,31.62,31098.0,28.36,28.3779,28.3241,28.351,31098.0
2022-07-11 12:05:00,31.63,31.67,31.61,31.67,39022.0,28.36,28.3959,28.3421,28.3959,39022.0
2022-07-11 12:10:00,31.66,31.68,31.64,31.66,16273.0,28.3869,28.4048,28.369,28.3869,16273.0
2022-07-11 12:15:00,31.66,31.71,31.64,31.68,20499.0,28.3869,28.4317,28.369,28.4048,20499.0
2022-07-11 12:20:00,31.67,31.67,31.59,31.64,14914.0,28.3959,28.3959,28.3241,28.369,14914.0
2022-07-11 12:25:00,31.65,31.65,31.61,31.65,10446.0,28.3779,28.3779,28.3421,28.3779,10446.0
2022-07-11 12:30:00,31.65,31.67,31.64,31.66,22616.0,28.3779,28.3959,28.369,28.3869,22616.0
2022-07-11 12:35:00,31.66,31.71,31.65,31.7,26816.0,28.3869,28.4317,28.3779,28.4228,26816.0
2022-07-11 12:40:00,31.69,31.7,31.65,31.66,19757.0,28.4138,28.4228,28.3779,28.3869,19757.0
2022-07-11 12:45:00,31.66,31.68,31.64,31.65,20486.0,28.3869,28.4048,28.369,28.3779,20486.0
2022-07-11 12:50:00,31.64,31.65,31.6,31.63,15591.0,28.369,28.3779,28.3331,28.36,15591.0
2022-07-11 12:55:00,31.63,31.67,31.62,31.65,24086.0,28.36,28.3959,28.351,28.3779,24086.0
2022-07-11 13:00:00,31.65,31.76,31.63,31.73,61173.0,28.3779,28.4766,28.36,28.4497,61173.0
2022-07-11 13:05:00,31.72,31.76,31.69,31.75,36136.0,28.4407,28.4766,28.4138,28.4676,36136.0
2022-07-11 13:10:00,31.75,31.76,31.72,31.72,19442.0,28.4676,28.4766,28.4407,28.4407,19442.0
2022-07-11 13:15:00,31.73,31.76,31.73,31.75,17379.0,28.4497,28.4766,28.4497,28.4676,17379.0
2022-07-11 13:20:00,31.76,31.77,31.73,31.76,35688.0,28.4766,28.4855,28.4497,28.4766,35688.0
2022-07-11 13:25:00,31.76,31.76,31.72,31.73,22402.0,28.4766,28.4766,28.4407,28.4497,22402.0
2022-07-11 13:30:00,31.74,31.83,31.73,31.81,20374.0,28.4586,28.5393,28.4497,28.5214,20374.0
2022-07-11 13:35:00,31.81,31.82,31.75,31.8,18906.0,28.5214,28.5304,28.4676,28.5124,18906.0
2022-07-11 13:40:00,31.79,31.83,31.79,31.81,31276.0,28.5035,28.5393,28.5035,28.5214,31276.0
2022-07-11 13:45:00,31.81,31.82,31.76,31.78,13025.0,28.5214,28.5304,28.4766,28.4945,13025.0
2022-07-11 13:50:00,31.78,31.81,31.76,31.81,15404.0,28.4945,28.5214,28.4766,28.5214,15404.0
2022-07-11 13:55:00,31.8,31.81,31.77,31.78,21749.0,28.5124,28.5214,28.4855,28.4945,21749.0
2022-07-11 14:00:00,31.78,31.79,31.75,31.76,12451.0,28.4945,28.5035,28.4676,28.4766,12451.0
2022-07-11 14:05:00,31.77,31.79,31.75,31.76,27843.0,28.4855,28.5035,28.4676,28.4766,27843.0
2022-07-11 14:10:00,31.75,31.76,31.62,31.65,103806.0,28.4676,28.4766,28.351,28.3779,103806.0
2022-07-11 14:15:00,31.66,31.69,31.64,31.67,44399.0,28.3869,28.4138,28.369,28.3959,44399.0
2022-07-11 14:20:00,31.66,31.68,31.64,31.67,20242.0,28.3869,28.4048,28.369,28.3959,20242.0
2022-07-11 14:25:00,31.67,31.67,31.6,31.6,25913.0,28.3959,28.3959,28.3331,28.3331,25913.0
2022-07-11 14:30:00,31.6,31.62,31.52,31.52,160777.0,28.3331,28.351,28.2614,28.2614,160777.0
2022-07-11 14:35:00,31.53,31.59,31.52,31.56,36337.0,28.2703,28.3241,28.2614,28.2972,36337.0
2022-07-11 14:40:00,31.57,31.61,31.56,31.6,22859.0,28.3062,28.3421,28.2972,28.3331,22859.0
2022-07-11 14:45:00,31.6,31.62,31.56,31.56,38995.0,28.3331,28.351,28.2972,28.2972,38995.0
2022-07-11 14:50:00,31.56,31.56,31.5,31.5,49867.0,28.2972,28.2972,28.2435,28.2435,49867.0
2022-07-11 14:55:00,31.51,31.53,31.48,31.48,42745.0,28.2524,28.2703,28.2255,28.2255,42745.0
2022-07-11 15:00:00,31.48,31.52,31.48,31.5,52648.0,28.2255,28.2614,28.2255,28.2435,52648.0
2022-07-11 15:05:00,31.5,31.51,31.45,31.49,67071.0,28.2435,28.2524,28.1986,28.2345,67071.0
2022-07-11 15:10:00,31.48,31.51,31.46,31.46,42893.0,28.2255,28.2524,28.2076,28.2076,42893.0
2022-07-11 15:15:00,31.46,31.49,31.45,31.48,32955.0,28.2076,28.2345,28.1986,28.2255,32955.0
2022-07-11 15:20:00,31.49,31.5,31.46,31.5,36526.0,28.2345,28.2435,28.2076,28.2435,36526.0
2022-07-11 15:25:00,31.5,31.51,31.45,31.48,55848.0,28.2435,28.2524,28.1986,28.2255,55848.0
2022-07-11 15:30:00,31.48,31.53,31.47,31.49,73844.0,28.2255,28.2703,28.2166,28.2345,73844.0
2022-07-11 15:35:00,31.49,31.49,31.4,31.45,137398.0,28.2345,28.2345,28.1538,28.1986,137398.0
2022-07-11 15:40:00,31.45,31.45,31.36,31.36,90912.0,28.1986,28.1986,28.1179,28.1179,90912.0
2022-07-11 15:45:00,31.36,31.38,31.32,31.34,127731.0,28.1179,28.1359,28.0821,28.1,127731.0
2022-07-11 15:50:00,31.33,31.35,31.28,31.34,179598.0,28.091,28.109,28.0462,28.1,179598.0
2022-07-11 15:55:00,31.34,31.42,31.32,31.42,300256.0,28.1,28.1717,28.0821,28.1717,300256.0
2022-07-12 09:30:00,31.45,31.76,31.43,31.74,251579.0,28.1986,28.4766,28.1807,28.4586,251579.0
2022-07-12 09:35:00,31.74,31.88,31.74,31.76,65677.0,28.4586,28.5842,28.4586,28.4766,65677.0
2022-07-12 09:40:00,31.77,31.94,31.77,31.88,98919.0,28.4855,28.638,28.4855,28.5842,98919.0
2022-07-12 09:45:00,31.86,31.91,31.69,31.76,103184.0,28.5662,28.6111,28.4138,28.4766,103184.0
2022-07-12 09:50:00,31.76,31.87,31.73,31.84,59468.0,28.4766,28.5752,28.4497,28.5483,59468.0
2022-07-12 09:55:00,31.83,31.93,31.8,31.84,60497.0,28.5393,28.629,28.5124,28.5483,60497.0
2022-07-12 10:00:00,31.83,31.83,31.6,31.67,155591.0,28.5393,28.5393,28.3331,28.3959,155591.0
2022-07-12 10:05:00,31.66,31.7,31.56,31.6,174561.0,28.3869,28.4228,28.2972,28.3331,174561.0
2022-07-12 10:10:00,31.6,31.76,31.6,31.74,174867.0,28.3331,28.4766,28.3331,28.4586,174867.0
2022-07-12 10:15:00,31.73,31.86,31.71,31.84,154891.0,28.4497,28.5662,28.4317,28.5483,154891.0
2022-07-12 10:20:00,31.84,31.9,31.8,31.84,96412.0,28.5483,28.6021,28.5124,28.5483,96412.0
2022-07-12 10:25:00,31.84,31.89,31.72,31.73,74222.0,28.5483,28.5931,28.4407,28.4497,74222.0
2022-07-12 10:30:00,31.73,31.81,31.73,31.79,64745.0,28.4497,28.5214,28.4497,28.5035,64745.0
2022-07-12 10:35:00,31.8,31.82,31.7,31.71,77229.0,28.5124,28.5304,28.4228,28.4317,77229.0
2022-07-12 10:40:00,31.71,31.72,31.6,31.66,74591.0,28.4317,28.4407,28.3331,28.3869,74591.0
2022-07-12 10:45:00,31.66,31.78,31.63,31.71,70220.0,28.3869,28.4945,28.36,28.4317,70220.0
2022-07-12 10:50:00,31.72,31.72,31.63,31.69,70661.0,28.4407,28.4407,28.36,28.4138,70661.0
2022-07-12 10:55:00,31.69,31.76,31.67,31.75,66481.0,28.4138,28.4766,28.3959,28.4676,66481.0
2022-07-12 11:00:00,31.76,31.78,31.68,31.72,48682.0,28.4766,28.4945,28.4048,28.4407,48682.0
2022-07-12 11:05:00,31.73,31.76,31.7,31.71,47742.0,28.4497,28.4766,28.4228,28.4317,47742.0
2022-07-12 11:10:00,31.72,31.81,31.71,31.76,63013.0,28.4407,28.5214,28.4317,28.4766,63013.0
2022-07-12 11:15:00,31.75,31.79,31.7,31.75,55714.0,28.4676,28.5035,28.4228,28.4676,55714.0
2022-07-12 11:20:00,31.75,31.88,31.75,31.88,63002.0,28.4676,28.5842,28.4676,28.5842,63002.0
2022-07-12 11:25:00,31.88,31.92,31.85,31.89,56361.0,28.5842,28.62,28.5573,28.5931,56361.0
2022-07-12 11:30:00,31.9,31.91,31.78,31.8,51365.0,28.6021,28.6111,28.4945,28.5124,51365.0
2022-07-12 11:35:00,31.81,31.84,31.79,31.82,56900.0,28.5214,28.5483,28.5035,28.5304,56900.0
2022-07-12 11:40:00,31.81,31.81,31.7,31.71,182039.0,28.5214,28.5214,28.4228,28.4317,182039.0
2022-07-12 11:45:00,31.72,31.72,31.68,31.7,57994.0,28.4407,28.4407,28.4048,28.4228,57994.0
2022-07-12 11:50:00,31.71,31.73,31.67,31.67,81492.0,28.4317,28.4497,28.3959,28.3959,81492.0
2022-07-12 11:55:00,31.67,31.69,31.62,31.68,63987.0,28.3959,28.4138,28.351,28.4048,63987.0
2022-07-12 12:00:00,31.68,31.72,31.66,31.67,37206.0,28.4048,28.4407,28.3869,28.3959,37206.0
2022-07-12 12:05:00,31.66,31.69,31.6,31.61,49418.0,28.3869,28.4138,28.3331,28.3421,49418.0
2022-07-12 12:10:00,31.6,31.65,31.6,31.65,39285.0,28.3331,28.3779,28.3331,28.3779,39285.0
2022-07-12 12:15:00,31.65,31.68,31.63,31.63,55403.0,28.3779,28.4048,28.36,28.36,55403.0
2022-07-12 12:20:00,31.63,31.67,31.59,31.65,29419.0,28.36,28.3959,28.3241,28.3779,29419.0
2022-07-12 12:25:00,31.65,31.68,31.6,31.61,38167.0,28.3779,28.4048,28.3331,28.3421,38167.0
2022-07-12 12:30:00,31.62,31.65,31.59,31.64,31133.0,28.351,28.3779,28.3241,28.369,31133.0
2022-07-12 12:35:00,31.64,31.65,31.61,31.62,26327.0,28.369,28.3779,28.3421,28.351,26327.0
2022-07-12 12:40:00,31.62,31.63,31.59,31.59,29181.0,28.351,28.36,28.3241,28.3241,29181.0
2022-07-12 12:45:00,31.59,31.61,31.58,31.59,27609.0,28.3241,28.3421,28.3152,28.3241,27609.0
2022-07-12 12:50:00,31.58,31.59,31.53,31.54,57349.0,28.3152,28.3241,28.2703,28.2793,57349.0
2022-07-12 12:55:00,31.53,31.61,31.52,31.6,50713.0,28.2703,28.3421,28.2614,28.3331,50713.0
2022-07-12 13:00:00,31.6,31.65,31.53,31.55,62043.0,28.3331,28.3779,28.2703,28.2883,62043.0
2022-07-12 13:05:00,31.56,31.58,31.53,31.56,37289.0,28.2972,28.3152,28.2703,28.2972,37289.0
2022-07-12 13:10:00,31.56,31.56,31.5,31.52,47370.0,28.2972,28.2972,28.2435,28.2614,47370.0
2022-07-12 13:15:00,31.52,31.55,31.5,31.52,62931.0,28.2614,28.2883,28.2435,28.2614,62931.0
2022-07-12 13:20:00,31.53,31.55,31.51,31.53,35707.0,28.2703,28.2883,28.2524,28.2703,35707.0
2022-07-12 13:25:00,31.52,31.62,31.52,31.62,42922.0,28.2614,28.351,28.2614,28.351,42922.0
2022-07-12 13:30:00,31.62,31.65,31.56,31.6,36075.0,28.351,28.3779,28.2972,28.3331,36075.0
2022-07-12 13:35:00,31.61,31.64,31.56,31.64,44200.0,28.3421,28.369,28.2972,28.369,44200.0
2022-07-12 13:40:00,31.63,31.66,31.62,31.65,38183.0,28.36,28.3869,28.351,28.3779,38183.0
2022-07-12 13:45:00,31.65,31.66,31.6,31.66,30386.0,28.3779,28.3869,28.3331,28.3869,30386.0
2022-07-12 13:50:00,31.65,31.69,31.65,31.69,20316.0,28.3779,28.4138,28.3779,28.4138,20316.0
2022-07-12 13:55:00,31.69,31.69,31.65,31.67,61862.0,28.4138,28.4138,28.3779,28.3959,61862.0
2022-07-12 14:00:00,31.67,31.68,31.62,31.65,36002.0,28.3959,28.4048,28.351,28.3779,36002.0
2022-07-12 14:05:00,31.65,31.66,31.61,31.62,55709.0,28.3779,28.3869,28.3421,28.351,55709.0
2022-07-12 14:10:00,31.62,31.68,31.59,31.67,55247.0,28.351,28.4048,28.3241,28.3959,55247.0
2022-07-12 14:15:00,31.66,31.72,31.64,31.69,62169.0,28.3869,28.4407,28.369,28.4138,62169.0
2022-07-12 14:20:00,31.68,31.69,31.62,31.63,51994.0,28.4048,28.4138,28.351,28.36,51994.0
2022-07-12 14:25:00,31.62,31.65,31.61,31.65,50957.0,28.351,28.3779,28.3421,28.3779,50957.0
2022-07-12 14:30:00,31.65,31.67,31.6,31.6,48975.0,28.3779,28.3959,28.3331,28.3331,48975.0
2022-07-12 14:35:00,31.6,31.63,31.57,31.59,67257.0,28.3331,28.36,28.3062,28.3241,67257.0
2022-07-12 14:40:00,31.58,31.59,31.51,31.52,97961.0,28.3152,28.3241,28.2524,28.2614,97961.0
2022-07-12 14:45:00,31.52,31.53,31.44,31.44,292741.0,28.2614,28.2703,28.1897,28.1897,292741.0
2022-07-12 14:50:00,31.44,31.45,31.36,31.37,139193.0,28.1897,28.1986,28.1179,28.1269,139193.0
2022-07-12 14:55:00,31.37,31.38,31.28,31.28,99916.0,28.1269,28.1359,28.0462,28.0462,99916.0
2022-07-12 15:00:00,31.28,31.29,31.23,31.24,132823.0,28.0462,28.0552,28.0014,28.0103,132823.0
2022-07-12 15:05:00,31.23,31.32,31.17,31.21,308972.0,28.0014,28.0821,27.9476,27.9834,308972.0
2022-07-12 15:10:00,31.21,31.21,31.12,31.16,347782.0,27.9834,27.9834,27.9027,27.9386,347782.0
2022-07-12 15:15:00,31.15,31.21,31.14,31.21,212493.0,27.9296,27.9834,27.9207,27.9834,212493.0
2022-07-12 15:20:00,31.21,31.22,31.12,31.15,131430.0,27.9834,27.9924,27.9027,27.9296,131430.0
2022-07-12 15:25:00,31.14,31.22,31.13,31.16,88583.0,27.9207,27.9924,27.9117,27.9386,88583.0
2022-07-12 15:30:00,31.15,31.22,31.11,31.12,131779.0,27.9296,27.9924,27.8938,27.9027,131779.0
2022-07-12 15:35:00,31.12,31.13,31.05,31.11,140014.0,27.9027,27.9117,27.84,27.8938,140014.0
2022-07-12 15:40:00,31.12,31.17,31.09,31.15,88315.0,27.9027,27.9476,27.8758,27.9296,88315.0
2022-07-12 15:45:00,31.14,31.23,31.11,31.18,149357.0,27.9207,28.0014,27.8938,27.9565,149357.0
2022-07-12 15:50:00,31.18,31.26,31.17,31.26,291254.0,27.9565,28.0283,27.9476,28.0283,291254.0
2022-07-12 15:55:00,31.26,31.36,31.25,31.32,540770.0,28.0283,28.1179,28.0193,28.0821,540770.0
2022-07-13 09:30:00,30.76,30.81,30.51,30.67,324993.0,27.58,27.6248,27.3558,27.4993,324993.0
2022-07-13 09:35:00,30.67,30.76,30.52,30.7,198696.0,27.4993,27.58,27.3648,27.5262,198696.0
2022-07-13 09:40:00,30.71,30.73,30.54,30.67,255278.0,27.5351,27.5531,27.3827,27.4993,255278.0
2022-07-13 09:45:00,30.67,30.85,30.57,30.83,226455.0,27.4993,27.6606,27.4096,27.6427,226455.0
2022-07-13 09:50:00,30.85,31.01,30.82,30.96,91683.0,27.6606,27.8041,27.6338,27.7593,91683.0
2022-07-13 09:55:00,30.96,30.99,30.83,30.95,93683.0,27.7593,27.7862,27.6427,27.7503,93683.0
2022-07-13 10:00:00,30.95,30.97,30.81,30.96,93285.0,27.7503,27.7682,27.6248,27.7593,93285.0
2022-07-13 10:05:00,30.95,31.01,30.86,30.88,56757.0,27.7503,27.8041,27.6696,27.6875,56757.0
2022-07-13 10:10:00,30.87,30.99,30.84,30.85,179387.0,27.6786,27.7862,27.6517,27.6606,179387.0
2022-07-13 10:15:00,30.84,30.89,30.74,30.75,110965.0,27.6517,27.6965,27.562,27.571,110965.0
2022-07-13 10:20:00,30.73,30.76,30.67,30.71,78474.0,27.5531,27.58,27.4993,27.5351,78474.0
2022-07-13 10:25:00,30.71,30.86,30.67,30.84,165570.0,27.5351,27.6696,27.4993,27.6517,165570.0
2022-07-13 10:30:00,30.84,31.0,30.8,30.97,73935.0,27.6517,27.7951,27.6158,27.7682,73935.0
2022-07-13 10:35:00,30.98,31.02,30.95,30.99,49765.0,27.7772,27.8131,27.7503,27.7862,49765.0
2022-07-13 10:40:00,30.99,31.07,30.97,31.07,47330.0,27.7862,27.8579,27.7682,27.8579,47330.0
2022-07-13 10:45:00,31.08,31.13,31.05,31.08,61533.0,27.8669,27.9117,27.84,27.8669,61533.0
2022-07-13 10:50:00,31.08,31.19,31.06,31.1,43869.0,27.8669,27.9655,27.8489,27.8848,43869.0
2022-07-13 10:55:00,31.1,31.16,31.08,31.15,48630.0,27.8848,27.9386,27.8669,27.9296,48630.0
2022-07-13 11:00:00,31.15,31.17,31.11,31.17,49083.0,27.9296,27.9476,27.8938,27.9476,49083.0
2022-07-13 11:05:00,31.17,31.26,31.15,31.23,70934.0,27.9476,28.0283,27.9296,28.0014,70934.0
2022-07-13 11:10:00,31.23,31.32,31.21,31.29,52537.0,28.0014,28.0821,27.9834,28.0552,52537.0
2022-07-13 11:15:00,31.3,31.3,31.19,31.21,38782.0,28.0641,28.0641,27.9655,27.9834,38782.0
2022-07-13 11:20:00,31.21,31.22,31.15,31.15,43010.0,27.9834,27.9924,27.9296,27.9296,43010.0
2022-07-13 11:25:00,31.14,31.17,31.09,31.12,67609.0,27.9207,27.9476,27.8758,27.9027,67609.0
2022-07-13 11:30:00,31.12,31.15,31.05,31.05,39644.0,27.9027,27.9296,27.84,27.84,39644.0
2022-07-13 11:35:00,31.05,31.09,30.99,31.01,40390.0,27.84,27.8758,27.7862,27.8041,40390.0
2022-07-13 11:40:00,31.01,31.04,30.95,30.96,50787.0,27.8041,27.831,27.7503,27.7593,50787.0
2022-07-13 11:45:00,30.96,30.99,30.95,30.96,33245.0,27.7593,27.7862,27.7503,27.7593,33245.0
2022-07-13 11:50:00,30.97,31.09,30.97,31.05,25858.0,27.7682,27.8758,27.7682,27.84,25858.0
2022-07-13 11:55:00,31.06,31.08,31.01,31.03,31842.0,27.8489,27.8669,27.8041,27.822,31842.0
2022-07-13 12:00:00,31.04,31.09,31.01,31.09,33464.0,27.831,27.8758,27.8041,27.8758,33464.0
2022-07-13 12:05:00,31.09,31.14,31.06,31.12,36302.0,27.8758,27.9207,27.8489,27.9027,36302.0
2022-07-13 12:10:00,31.11,31.13,31.06,31.09,42931.0,27.8938,27.9117,27.8489,27.8758,42931.0
2022-07-13 12:15:00,31.09,31.1,31.01,31.05,27851.0,27.8758,27.8848,27.8041,27.84,27851.0
2022-07-13 12:20:00,31.06,31.12,31.02,31.12,18414.0,27.8489,27.9027,27.8131,27.9027,18414.0
2022-07-13 12:25:00,31.12,31.13,31.08,31.12,33646.0,27.9027,27.9117,27.8669,27.9027,33646.0
2022-07-13 12:30:00,31.11,31.15,31.07,31.13,44079.0,27.8938,27.9296,27.8579,27.9117,44079.0
2022-07-13 12:35:00,31.12,31.15,31.09,31.15,30345.0,27.9027,27.9296,27.8758,27.9296,30345.0
2022-07-13 12:40:00,31.16,31.16,31.07,31.09,25981.0,27.9386,27.9386,27.8579,27.8758,25981.0
2022-07-13 12:45:00,31.11,31.15,31.09,31.15,36259.0,27.8938,27.9296,27.8758,27.9296,36259.0
2022-07-13 12:50:00,31.14,31.18,31.12,31.18,22624.0,27.9207,27.9565,27.9027,27.9565,22624.0
2022-07-13 12:55:00,31.18,31.2,31.16,31.19,21271.0,27.9565,27.9745,27.9386,27.9655,21271.0
2022-07-13 13:00:00,31.19,31.28,31.13,31.22,72653.0,27.9655,28.0462,27.9117,27.9924,72653.0
2022-07-13 13:05:00,31.23,31.28,31.2,31.21,38741.0,28.0014,28.0462,27.9745,27.9834,38741.0
2022-07-13 13:10:00,31.21,31.33,31.2,31.33,22993.0,27.9834,28.091,27.9745,28.091,22993.0
2022-07-13 13:15:00,31.34,31.34,31.18,31.21,53541.0,28.1,28.1,27.9565,27.9834,53541.0
2022-07-13 13:20:00,31.21,31.26,31.2,31.25,22889.0,27.9834,28.0283,27.9745,28.0193,22889.0
2022-07-13 13:25:00,31.26,31.26,31.17,31.21,29147.0,28.0283,28.0283,27.9476,27.9834,29147.0
2022-07-13 13:30:00,31.21,31.22,31.19,31.21,19605.0,27.9834,27.9924,27.9655,27.9834,19605.0
2022-07-13 13:35:00,31.21,31.24,31.2,31.23,33558.0,27.9834,28.0103,27.9745,28.0014,33558.0
2022-07-13 13:40:00,31.24,31.33,31.23,31.33,27629.0,28.0103,28.091,28.0014,28.091,27629.0
2022-07-13 13:45:00,31.33,31.34,31.31,31.34,33268.0,28.091,28.1,28.0731,28.1,33268.0
2022-07-13 13:50:00,31.34,31.4,31.31,31.32,61888.0,28.1,28.1538,28.0731,28.0821,61888.0
2022-07-13 13:55:00,31.33,31.37,31.3,31.37,61084.0,28.091,28.1269,28.0641,28.1269,61084.0
2022-07-13 14:00:00,31.37,31.37,31.14,31.17,71447.0,28.1269,28.1269,27.9207,27.9476,71447.0
2022-07-13 14:05:00,31.17,31.23,31.15,31.19,106533.0,27.9476,28.0014,27.9296,27.9655,106533.0
2022-07-13 14:10:00,31.19,31.25,31.18,31.24,67978.0,27.9655,28.0193,27.9565,28.0103,67978.0
2022-07-13 14:15:00,31.24,31.25,31.18,31.24,38524.0,28.0103,28.0193,27.9565,28.0103,38524.0
2022-07-13 14:20:00,31.23,31.27,31.19,31.26,69000.0,28.0014,28.0372,27.9655,28.0283,69000.0
2022-07-13 14:25:00,31.26,31.33,31.24,31.32,53857.0,28.0283,28.091,28.0103,28.0821,53857.0
2022-07-13 14:30:00,31.34,31.39,31.32,31.38,32898.0,28.1,28.1448,28.0821,28.1359,32898.0
2022-07-13 14:35:00,31.38,31.39,31.33,31.39,35288.0,28.1359,28.1448,28.091,28.1448,35288.0
2022-07-13 14:40:00,31.38,31.39,31.34,31.35,26750.0,28.1359,28.1448,28.1,28.109,26750.0
2022-07-13 14:45:00,31.35,31.38,31.3,31.31,63339.0,28.109,28.1359,28.0641,28.0731,63339.0
2022-07-13 14:50:00,31.32,31.35,31.27,31.27,35775.0,28.0821,28.109,28.0372,28.0372,35775.0
2022-07-13 14:55:00,31.27,31.37,31.25,31.36,64651.0,28.0372,28.1269,28.0193,28.1179,64651.0
2022-07-13 15:00:00,31.37,31.37,31.3,31.35,39071.0,28.1269,28.1269,28.0641,28.109,39071.0
2022-07-13 15:05:00,31.35,31.35,31.24,31.26,42785.0,28.109,28.109,28.0103,28.0283,42785.0
2022-07-13 15:10:00,31.27,31.32,31.26,31.3,50709.0,28.0372,28.0821,28.0283,28.0641,50709.0
2022-07-13 15:15:00,31.29,31.31,31.27,31.3,37988.0,28.0552,28.0731,28.0372,28.0641,37988.0
2022-07-13 15:20:00,31.31,31.32,31.26,31.31,43509.0,28.0731,28.0821,28.0283,28.0731,43509.0
2022-07-13 15:25:00,31.3,31.3,31.24,31.27,46919.0,28.0641,28.0641,28.0103,28.0372,46919.0
2022-07-13 15:30:00,31.27,31.28,31.16,31.17,88273.0,28.0372,28.0462,27.9386,27.9476,88273.0
2022-07-13 15:35:00,31.17,31.22,31.16,31.21,60754.0,27.9476,27.9924,27.9386,27.9834,60754.0
2022-07-13 15:40:00,31.21,31.23,31.16,31.17,102479.0,27.9834,28.0014,27.9386,27.9476,102479.0
2022-07-13 15:45:00,31.16,31.16,31.1,31.14,72036.0,27.9386,27.9386,27.8848,27.9207,72036.0
2022-07-13 15:50:00,31.13,31.16,31.07,31.13,175815.0,27.9117,27.9386,27.8579,27.9117,175815.0
2022-07-13 15:55:00,31.14,31.2,31.05,31.05,436891.0,27.9207,27.9745,27.84,27.84,436891.0
2022-07-14 09:30:00,30.52,30.7,30.46,30.62,193240.0,27.3648,27.5262,27.311,27.4544,193240.0
2022-07-14 09:35:00,30.62,30.63,30.39,30.45,121290.0,27.4544,27.4634,27.2482,27.302,121290.0
2022-07-14 09:40:00,30.44,30.51,30.41,30.42,130824.0,27.293,27.3558,27.2661,27.2751,130824.0
2022-07-14 09:45:00,30.41,30.54,30.4,30.46,98358.0,27.2661,27.3827,27.2572,27.311,98358.0
2022-07-14 09:50:00,30.48,30.67,30.46,30.59,59756.0,27.3289,27.4993,27.311,27.4275,59756.0
2022-07-14 09:55:00,30.59,30.65,30.53,30.55,37855.0,27.4275,27.4813,27.3737,27.3917,37855.0
2022-07-14 10:00:00,30.55,30.55,30.47,30.48,68236.0,27.3917,27.3917,27.3199,27.3289,68236.0
2022-07-14 10:05:00,30.47,30.5,30.43,30.46,65512.0,27.3199,27.3468,27.2841,27.311,65512.0
2022-07-14 10:10:00,30.46,30.49,30.31,30.34,307146.0,27.311,27.3379,27.1765,27.2034,307146.0
2022-07-14 10:15:00,30.34,30.37,30.26,30.34,61820.0,27.2034,27.2303,27.1316,27.2034,61820.0
2022-07-14 10:20:00,30.35,30.4,30.28,30.31,58288.0,27.2123,27.2572,27.1496,27.1765,58288.0
2022-07-14 10:25:00,30.31,30.39,30.3,30.36,43629.0,27.1765,27.2482,27.1675,27.2213,43629.0
2022-07-14 10:30:00,30.36,30.44,30.31,30.35,69445.0,27.2213,27.293,27.1765,27.2123,69445.0
2022-07-14 10:35:00,30.35,30.39,30.3,30.36,46462.0,27.2123,27.2482,27.1675,27.2213,46462.0
2022-07-14 10:40:00,30.35,30.48,30.35,30.38,45160.0,27.2123,27.3289,27.2123,27.2392,45160.0
2022-07-14 10:45:00,30.39,30.44,30.37,30.44,41207.0,27.2482,27.293,27.2303,27.293,41207.0
2022-07-14 10:50:00,30.44,30.51,30.42,30.51,57836.0,27.293,27.3558,27.2751,27.3558,57836.0
2022-07-14 10:55:00,30.51,30.52,30.4,30.46,55826.0,27.3558,27.3648,27.2572,27.311,55826.0
2022-07-14 11:00:00,30.46,30.59,30.46,30.56,96155.0,27.311,27.4275,27.311,27.4006,96155.0
2022-07-14 11:05:00,30.55,30.63,30.52,30.63,46499.0,27.3917,27.4634,27.3648,27.4634,46499.0
2022-07-14 11:10:00,30.64,30.69,30.62,30.65,138297.0,27.4724,27.5172,27.4544,27.4813,138297.0
2022-07-14 11:15:00,30.64,30.66,30.51,30.64,98127.0,27.4724,27.4903,27.3558,27.4724,98127.0
2022-07-14 11:20:00,30.64,30.64,30.57,30.6,132210.0,27.4724,27.4724,27.4096,27.4365,132210.0
2022-07-14 11:25:00,30.6,30.64,30.57,30.63,60489.0,27.4365,27.4724,27.4096,27.4634,60489.0
2022-07-14 11:30:00,30.64,30.67,30.59,30.63,36670.0,27.4724,27.4993,27.4275,27.4634,36670.0
2022-07-14 11:35:00,30.63,30.72,30.58,30.71,50642.0,27.4634,27.5441,27.4186,27.5351,50642.0
2022-07-14 11:40:00,30.71,30.82,30.7,30.76,168186.0,27.5351,27.6338,27.5262,27.58,168186.0
2022-07-14 11:45:00,30.76,30.79,30.72,30.79,35059.0,27.58,27.6069,27.5441,27.6069,35059.0
2022-07-14 11:50:00,30.79,30.97,30.76,30.86,365233.0,27.6069,27.7682,27.58,27.6696,365233.0
2022-07-14 11:55:00,30.86,30.88,30.81,30.88,41007.0,27.6696,27.6875,27.6248,27.6875,41007.0
2022-07-14 12:00:00,30.88,30.9,30.82,30.83,38645.0,27.6875,27.7055,27.6338,27.6427,38645.0
2022-07-14 12:05:00,30.82,30.85,30.79,30.82,36058.0,27.6338,27.6606,27.6069,27.6338,36058.0
2022-07-14 12:10:00,30.83,30.91,30.83,30.91,50991.0,27.6427,27.7144,27.6427,27.7144,50991.0
2022-07-14 12:15:00,30.91,30.97,30.88,30.96,43095.0,27.7144,27.7682,27.6875,27.7593,43095.0
2022-07-14 12:20:00,30.95,30.96,30.87,30.88,31422.0,27.7503,27.7593,27.6786,27.6875,31422.0
2022-07-14 12:25:00,30.88,30.88,30.78,30.8,40333.0,27.6875,27.6875,27.5979,27.6158,40333.0
2022-07-14 12:30:00,30.8,30.86,30.8,30.8,40987.0,27.6158,27.6696,27.6158,27.6158,40987.0
2022-07-14 12:35:00,30.8,30.85,30.78,30.85,34804.0,27.6158,27.6606,27.5979,27.6606,34804.0
2022-07-14 12:40:00,30.85,30.85,30.79,30.82,37092.0,27.6606,27.6606,27.6069,27.6338,37092.0
2022-07-14 12:45:00,30.82,30.83,30.7,30.72,47881.0,27.6338,27.6427,27.5262,27.5441,47881.0
2022-07-14 12:50:00,30.73,30.8,30.71,30.79,27599.0,27.5531,27.6158,27.5351,27.6069,27599.0
2022-07-14 12:55:00,30.79,30.83,30.75,30.82,48017.0,27.6069,27.6427,27.571,27.6338,48017.0
2022-07-14 13:00:00,30.82,30.82,30.76,30.8,34599.0,27.6338,27.6338,27.58,27.6158,34599.0
2022-07-14 13:05:00,30.8,30.83,30.74,30.83,23768.0,27.6158,27.6427,27.562,27.6427,23768.0
2022-07-14 13:10:00,30.83,30.83,30.76,30.78,30753.0,27.6427,27.6427,27.58,27.5979,30753.0
2022-07-14 13:15:00,30.78,30.89,30.76,30.84,68325.0,27.5979,27.6965,27.58,27.6517,68325.0
2022-07-14 13:20:00,30.85,30.89,30.84,30.85,26866.0,27.6606,27.6965,27.6517,27.6606,26866.0
2022-07-14 13:25:00,30.86,30.9,30.85,30.87,40069.0,27.6696,27.7055,27.6606,27.6786,40069.0
2022-07-14 13:30:00,30.87,30.89,30.82,30.88,51666.0,27.6786,27.6965,27.6338,27.6875,51666.0
2022-07-14 13:35:00,30.87,30.88,30.83,30.87,69217.0,27.6786,27.6875,27.6427,27.6786,69217.0
2022-07-14 13:40:00,30.87,30.89,30.85,30.89,123038.0,27.6786,27.6965,27.6606,27.6965,123038.0
2022-07-14 13:45:00,30.89,30.98,30.87,30.97,36560.0,27.6965,27.7772,27.6786,27.7682,36560.0
2022-07-14 13:50:00,30.98,31.01,30.92,30.95,56168.0,27.7772,27.8041,27.7234,27.7503,56168.0
2022-07-14 13:55:00,30.96,31.03,30.95,31.01,42999.0,27.7593,27.822,27.7503,27.8041,42999.0
2022-07-14 14:00:00,31.0,31.04,30.99,31.03,29675.0,27.7951,27.831,27.7862,27.822,29675.0
2022-07-14 14:05:00,31.03,31.08,31.02,31.05,83566.0,27.822,27.8669,27.8131,27.84,83566.0
2022-07-14 14:10:00,31.06,31.07,31.01,31.05,66457.0,27.8489,27.8579,27.8041,27.84,66457.0
2022-07-14 14:15:00,31.05,31.14,31.02,31.13,58273.0,27.84,27.9207,27.8131,27.9117,58273.0
2022-07-14 14:20:00,31.13,31.18,31.13,31.14,66905.0,27.9117,27.9565,27.9117,27.9207,66905.0
2022-07-14 14:25:00,31.14,31.17,31.11,31.14,40322.0,27.9207,27.9476,27.8938,27.9207,40322.0
2022-07-14 14:30:00,31.14,31.17,31.11,31.15,76801.0,27.9207,27.9476,27.8938,27.9296,76801.0
2022-07-14 14:35:00,31.15,31.26,31.15,31.26,43304.0,27.9296,28.0283,27.9296,28.0283,43304.0
2022-07-14 14:40:00,31.25,31.28,31.15,31.17,39963.0,28.0193,28.0462,27.9296,27.9476,39963.0
2022-07-14 14:45:00,31.17,31.21,31.15,31.16,50027.0,27.9476,27.9834,27.9296,27.9386,50027.0
2022-07-14 14:50:00,31.16,31.17,31.12,31.15,45488.0,27.9386,27.9476,27.9027,27.9296,45488.0
2022-07-14 14:55:00,31.15,31.21,31.13,31.17,72418.0,27.9296,27.9834,27.9117,27.9476,72418.0
2022-07-14 15:00:00,31.18,31.21,31.16,31.18,48353.0,27.9565,27.9834,27.9386,27.9565,48353.0
2022-07-14 15:05:00,31.17,31.19,31.11,31.13,70330.0,27.9476,27.9655,27.8938,27.9117,70330.0
2022-07-14 15:10:00,31.13,31.17,31.1,31.15,54787.0,27.9117,27.9476,27.8848,27.9296,54787.0
2022-07-14 15:15:00,31.15,31.15,31.08,31.14,52907.0,27.9296,27.9296,27.8669,27.9207,52907.0
2022-07-14 15:20:00,31.14,31.26,31.14,31.24,101718.0,27.9207,28.0283,27.9207,28.0103,101718.0
2022-07-14 15:25:00,31.24,31.26,31.2,31.25,44456.0,28.0103,28.0283,27.9745,28.0193,44456.0
2022-07-14 15:30:00,31.25,31.28,31.23,31.23,62402.0,28.0193,28.0462,28.0014,28.0014,62402.0
2022-07-14 15:35:00,31.23,31.24,31.17,31.2,88946.0,28.0014,28.0103,27.9476,27.9745,88946.0
2022-07-14 15:40:00,31.19,31.2,31.13,31.15,64930.0,27.9655,27.9745,27.9117,27.9296,64930.0
2022-07-14 15:45:00,31.14,31.17,31.08,31.12,122767.0,27.9207,27.9476,27.8669,27.9027,122767.0
2022-07-14 15:50:00,31.12,31.2,31.12,31.19,120248.0,27.9027,27.9745,27.9027,27.9655,120248.0
2022-07-14 15:55:00,31.19,31.23,31.16,31.18,305841.0,27.9655,28.0014,27.9386,27.9565,305841.0
2022-07-15 09:30:00,31.61,31.73,31.51,31.52,269955.0,28.3421,28.4497,28.2524,28.2614,269955.0
2022-07-15 09:35:00,31.52,31.63,31.36,31.42,67090.0,28.2614,28.36,28.1179,28.1717,67090.0
2022-07-15 09:40:00,31.41,31.61,31.39,31.59,110043.0,28.1628,28.3421,28.1448,28.3241,110043.0
2022-07-15 09:45:00,31.59,31.59,31.39,31.49,81899.0,28.3241,28.3241,28.1448,28.2345,81899.0
2022-07-15 09:50:00,31.49,31.49,31.37,31.38,53964.0,28.2345,28.2345,28.1269,28.1359,53964.0
2022-07-15 09:55:00,31.37,31.42,31.32,31.34,96231.0,28.1269,28.1717,28.0821,28.1,96231.0
2022-07-15 10:00:00,31.35,31.59,31.34,31.51,192209.0,28.109,28.3241,28.1,28.2524,192209.0
2022-07-15 10:05:00,31.52,31.63,31.49,31.63,42799.0,28.2614,28.36,28.2345,28.36,42799.0
2022-07-15 10:10:00,31.63,31.64,31.58,31.59,83072.0,28.36,28.369,28.3152,28.3241,83072.0
2022-07-15 10:15:00,31.59,31.61,31.56,31.57,35848.0,28.3241,28.3421,28.2972,28.3062,35848.0
2022-07-15 10:20:00,31.57,31.58,31.47,31.57,55522.0,28.3062,28.3152,28.2166,28.3062,55522.0
2022-07-15 10:25:00,31.57,31.63,31.53,31.58,105983.0,28.3062,28.36,28.2703,28.3152,105983.0
2022-07-15 10:30:00,31.58,31.61,31.51,31.52,43238.0,28.3152,28.3421,28.2524,28.2614,43238.0
2022-07-15 10:35:00,31.52,31.53,31.4,31.43,49990.0,28.2614,28.2703,28.1538,28.1807,49990.0
2022-07-15 10:40:00,31.44,31.48,31.36,31.36,35933.0,28.1897,28.2255,28.1179,28.1179,35933.0
2022-07-15 10:45:00,31.36,31.44,31.36,31.43,51728.0,28.1179,28.1897,28.1179,28.1807,51728.0
2022-07-15 10:50:00,31.42,31.5,31.4,31.46,44607.0,28.1717,28.2435,28.1538,28.2076,44607.0
2022-07-15 10:55:00,31.46,31.56,31.46,31.54,57358.0,28.2076,28.2972,28.2076,28.2793,57358.0
2022-07-15 11:00:00,31.53,31.6,31.52,31.54,72287.0,28.2703,28.3331,28.2614,28.2793,72287.0
2022-07-15 11:05:00,31.54,31.61,31.52,31.6,62490.0,28.2793,28.3421,28.2614,28.3331,62490.0
2022-07-15 11:10:00,31.61,31.61,31.55,31.61,60774.0,28.3421,28.3421,28.2883,28.3421,60774.0
2022-07-15 11:15:00,31.61,31.62,31.52,31.54,45739.0,28.3421,28.351,28.2614,28.2793,45739.0
2022-07-15 11:20:00,31.54,31.64,31.54,31.56,93339.0,28.2793,28.369,28.2793,28.2972,93339.0
2022-07-15 11:25:00,31.56,31.56,31.5,31.51,28516.0,28.2972,28.2972,28.2435,28.2524,28516.0
2022-07-15 11:30:00,31.51,31.56,31.48,31.5,54368.0,28.2524,28.2972,28.2255,28.2435,54368.0
2022-07-15 11:35:00,31.5,31.53,31.48,31.52,36109.0,28.2435,28.2703,28.2255,28.2614,36109.0
2022-07-15 11:40:00,31.51,31.52,31.46,31.51,25950.0,28.2524,28.2614,28.2076,28.2524,25950.0
2022-07-15 11:45:00,31.51,31.53,31.43,31.43,36560.0,28.2524,28.2703,28.1807,28.1807,36560.0
2022-07-15 11:50:00,31.44,31.45,31.4,31.41,22571.0,28.1897,28.1986,28.1538,28.1628,22571.0
2022-07-15 11:55:00,31.41,31.45,31.39,31.41,34923.0,28.1628,28.1986,28.1448,28.1628,34923.0
2022-07-15 12:00:00,31.42,31.42,31.35,31.39,25285.0,28.1717,28.1717,28.109,28.1448,25285.0
2022-07-15 12:05:00,31.39,31.42,31.34,31.36,56719.0,28.1448,28.1717,28.1,28.1179,56719.0
2022-07-15 12:10:00,31.35,31.4,31.32,31.38,56109.0,28.109,28.1538,28.0821,28.1359,56109.0
2022-07-15 12:15:00,31.37,31.43,31.36,31.42,51315.0,28.1269,28.1807,28.1179,28.1717,51315.0
2022-07-15 12:20:00,31.42,31.44,31.39,31.4,50181.0,28.1717,28.1897,28.1448,28.1538,50181.0
2022-07-15 12:25:00,31.4,31.41,31.36,31.41,38018.0,28.1538,28.1628,28.1179,28.1628,38018.0
2022-07-15 12:30:00,31.42,31.43,31.37,31.39,30001.0,28.1717,28.1807,28.1269,28.1448,30001.0
2022-07-15 12:35:00,31.39,31.4,31.37,31.4,19977.0,28.1448,28.1538,28.1269,28.1538,19977.0
2022-07-15 12:40:00,31.4,31.43,31.35,31.42,43626.0,28.1538,28.1807,28.109,28.1717,43626.0
2022-07-15 12:45:00,31.41,31.43,31.4,31.42,35514.0,28.1628,28.1807,28.1538,28.1717,35514.0
2022-07-15 12:50:00,31.42,31.43,31.38,31.4,25745.0,28.1717,28.1807,28.1359,28.1538,25745.0
2022-07-15 12:55:00,31.4,31.42,31.39,31.4,20500.0,28.1538,28.1717,28.1448,28.1538,20500.0
2022-07-15 13:00:00,31.4,31.43,31.38,31.42,43902.0,28.1538,28.1807,28.1359,28.1717,43902.0
2022-07-15 13:05:00,31.43,31.43,31.41,31.42,43025.0,28.1807,28.1807,28.1628,28.1717,43025.0
2022-07-15 13:10:00,31.42,31.44,31.41,31.42,37647.0,28.1717,28.1897,28.1628,28.1717,37647.0
2022-07-15 13:15:00,31.42,31.47,31.41,31.45,56245.0,28.1717,28.2166,28.1628,28.1986,56245.0
2022-07-15 13:20:00,31.45,31.51,31.44,31.5,54277.0,28.1986,28.2524,28.1897,28.2435,54277.0
2022-07-15 13:25:00,31.5,31.58,31.5,31.58,55132.0,28.2435,28.3152,28.2435,28.3152,55132.0
2022-07-15 13:30:00,31.57,31.58,31.5,31.52,86585.0,28.3062,28.3152,28.2435,28.2614,86585.0
2022-07-15 13:35:00,31.52,31.53,31.47,31.51,19963.0,28.2614,28.2703,28.2166,28.2524,19963.0
2022-07-15 13:40:00,31.51,31.54,31.49,31.51,20240.0,28.2524,28.2793,28.2345,28.2524,20240.0
2022-07-15 13:45:00,31.51,31.54,31.51,31.52,41253.0,28.2524,28.2793,28.2524,28.2614,41253.0
2022-07-15 13:50:00,31.51,31.55,31.49,31.51,36183.0,28.2524,28.2883,28.2345,28.2524,36183.0
2022-07-15 13:55:00,31.5,31.55,31.48,31.53,27740.0,28.2435,28.2883,28.2255,28.2703,27740.0
2022-07-15 14:00:00,31.53,31.55,31.49,31.54,45306.0,28.2703,28.2883,28.2345,28.2793,45306.0
2022-07-15 14:05:00,31.54,31.56,31.53,31.54,22115.0,28.2793,28.2972,28.2703,28.2793,22115.0
2022-07-15 14:10:00,31.54,31.6,31.54,31.6,44603.0,28.2793,28.3331,28.2793,28.3331,44603.0
2022-07-15 14:15:00,31.6,31.61,31.58,31.61,27218.0,28.3331,28.3421,28.3152,28.3421,27218.0
2022-07-15 14:20:00,31.61,31.62,31.55,31.59,66013.0,28.3421,28.351,28.2883,28.3241,66013.0
2022-07-15 14:25:00,31.59,31.61,31.54,31.54,68375.0,28.3241,28.3421,28.2793,28.2793,68375.0
2022-07-15 14:30:00,31.54,31.56,31.53,31.54,39433.0,28.2793,28.2972,28.2703,28.2793,39433.0
2022-07-15 14:35:00,31.55,31.64,31.54,31.63,97642.0,28.2883,28.369,28.2793,28.36,97642.0
2022-07-15 14:40:00,31.64,31.66,31.6,31.63,37240.0,28.369,28.3869,28.3331,28.36,37240.0
2022-07-15 14:45:00,31.63,31.67,31.62,31.65,52758.0,28.36,28.3959,28.351,28.3779,52758.0
2022-07-15 14:50:00,31.64,31.65,31.59,31.65,40321.0,28.369,28.3779,28.3241,28.3779,40321.0
2022-07-15 14:55:00,31.64,31.65,31.6,31.61,34959.0,28.369,28.3779,28.3331,28.3421,34959.0
2022-07-15 15:00:00,31.6,31.62,31.59,31.62,44493.0,28.3331,28.351,28.3241,28.351,44493.0
2022-07-15 15:05:00,31.61,31.62,31.58,31.58,76197.0,28.3421,28.351,28.3152,28.3152,76197.0
2022-07-15 15:10:00,31.58,31.61,31.57,31.61,34900.0,28.3152,28.3421,28.3062,28.3421,34900.0
2022-07-15 15:15:00,31.61,31.62,31.59,31.59,78507.0,28.3421,28.351,28.3241,28.3241,78507.0
2022-07-15 15:20:00,31.6,31.62,31.58,31.58,41096.0,28.3331,28.351,28.3152,28.3152,41096.0
2022-07-15 15:25:00,31.58,31.62,31.57,31.61,67052.0,28.3152,28.351,28.3062,28.3421,67052.0
2022-07-15 15:30:00,31.62,31.62,31.55,31.57,93256.0,28.351,28.351,28.2883,28.3062,93256.0
2022-07-15 15:35:00,31.57,31.58,31.53,31.55,65521.0,28.3062,28.3152,28.2703,28.2883,65521.0
2022-07-15 15:40:00,31.54,31.61,31.53,31.6,84457.0,28.2793,28.3421,28.2703,28.3331,84457.0
2022-07-15 15:45:00,31.59,31.61,31.55,31.56,114840.0,28.3241,28.3421,28.2883,28.2972,114840.0
2022-07-15 15:50:00,31.55,31.58,31.49,31.58,180051.0,28.2883,28.3152,28.2345,28.3152,180051.0
2022-07-15 15:55:00,31.58,31.67,31.56,31.65,443809.0,28.3152,28.3959,28.2972,28.3779,443809.0
2022-07-18 09:30:00,31.99,32.16,31.94,31.95,169880.0,28.6828,28.8352,28.638,28.6469,169880.0
2022-07-18 09:35:00,31.95,32.14,31.94,32.07,91673.0,28.6469,28.8173,28.638,28.7545,91673.0
2022-07-18 09:40:00,32.07,32.19,32.01,32.17,74062.0,28.7545,28.8621,28.7007,28.8442,74062.0
2022-07-18 09:45:00,32.15,32.24,32.08,32.17,75477.0,28.8263,28.9069,28.7635,28.8442,75477.0
2022-07-18 09:50:00,32.18,32.19,32.08,32.18,74372.0,28.8532,28.8621,28.7635,28.8532,74372.0
2022-07-18 09:55:00,32.18,32.25,32.15,32.19,66362.0,28.8532,28.9159,28.8263,28.8621,66362.0
2022-07-18 10:00:00,32.2,32.23,32.07,32.08,75114.0,28.8711,28.898,28.7545,28.7635,75114.0
2022-07-18 10:05:00,32.08,32.12,32.01,32.02,94150.0,28.7635,28.7994,28.7007,28.7097,94150.0
2022-07-18 10:10:00,32.02,32.07,31.97,32.06,80251.0,28.7097,28.7545,28.6649,28.7456,80251.0
2022-07-18 10:15:00,32.07,32.11,32.02,32.05,57497.0,28.7545,28.7904,28.7097,28.7366,57497.0
2022-07-18 10:20:00,32.05,32.08,31.98,32.07,71671.0,28.7366,28.7635,28.6738,28.7545,71671.0
2022-07-18 10:25:00,32.07,32.08,32.02,32.08,40265.0,28.7545,28.7635,28.7097,28.7635,40265.0
2022-07-18 10:30:00,32.08,32.19,32.07,32.18,66620.0,28.7635,28.8621,28.7545,28.8532,66620.0
2022-07-18 10:35:00,32.19,32.23,32.14,32.16,38464.0,28.8621,28.898,28.8173,28.8352,38464.0
2022-07-18 10:40:00,32.17,32.22,32.16,32.21,36062.0,28.8442,28.889,28.8352,28.88,36062.0
2022-07-18 10:45:00,32.22,32.25,32.18,32.24,38568.0,28.889,28.9159,28.8532,28.9069,38568.0
2022-07-18 10:50:00,32.25,32.28,32.24,32.27,42863.0,28.9159,28.9428,28.9069,28.9338,42863.0
2022-07-18 10:55:00,32.27,32.28,32.23,32.25,71220.0,28.9338,28.9428,28.898,28.9159,71220.0
2022-07-18 11:00:00,32.24,32.25,32.16,32.19,67704.0,28.9069,28.9159,28.8352,28.8621,67704.0
2022-07-18 11:05:00,32.19,32.2,32.16,32.16,24004.0,28.8621,28.8711,28.8352,28.8352,24004.0
2022-07-18 11:10:00,32.16,32.18,32.12,32.18,27539.0,28.8352,28.8532,28.7994,28.8532,27539.0
2022-07-18 11:15:00,32.19,32.2,32.16,32.18,30954.0,28.8621,28.8711,28.8352,28.8532,30954.0
2022-07-18 11:20:00,32.18,32.19,32.15,32.16,31394.0,28.8532,28.8621,28.8263,28.8352,31394.0
2022-07-18 11:25:00,32.16,32.19,32.16,32.16,31528.0,28.8352,28.8621,28.8352,28.8352,31528.0
2022-07-18 11:30:00,32.16,32.17,32.1,32.16,48689.0,28.8352,28.8442,28.7814,28.8352,48689.0
2022-07-18 11:35:00,32.15,32.17,32.13,32.15,31268.0,28.8263,28.8442,28.8083,28.8263,31268.0
2022-07-18 11:40:00,32.15,32.18,32.13,32.16,26699.0,28.8263,28.8532,28.8083,28.8352,26699.0
2022-07-18 11:45:00,32.17,32.19,32.11,32.13,47213.0,28.8442,28.8621,28.7904,28.8083,47213.0
2022-07-18 11:50:00,32.13,32.24,32.12,32.23,198370.0,28.8083,28.9069,28.7994,28.898,198370.0
2022-07-18 11:55:00,32.23,32.27,32.19,32.27,57095.0,28.898,28.9338,28.8621,28.9338,57095.0
2022-07-18 12:00:00,32.28,32.3,32.24,32.28,164313.0,28.9428,28.9607,28.9069,28.9428,164313.0
2022-07-18 12:05:00,32.28,32.37,32.28,32.37,92306.0,28.9428,29.0235,28.9428,29.0235,92306.0
2022-07-18 12:10:00,32.37,32.4,32.34,32.36,61945.0,29.0235,29.0504,28.9966,29.0145,61945.0
2022-07-18 12:15:00,32.36,32.37,32.3,32.33,53703.0,29.0145,29.0235,28.9607,28.9876,53703.0
2022-07-18 12:20:00,32.33,32.36,32.32,32.36,57410.0,28.9876,29.0145,28.9787,29.0145,57410.0
2022-07-18 12:25:00,32.36,32.37,32.33,32.34,69057.0,29.0145,29.0235,28.9876,28.9966,69057.0
2022-07-18 12:30:00,32.34,32.35,32.25,32.27,42871.0,28.9966,29.0056,28.9159,28.9338,42871.0
2022-07-18 12:35:00,32.26,32.3,32.26,32.29,23701.0,28.9249,28.9607,28.9249,28.9518,23701.0
2022-07-18 12:40:00,32.29,32.32,32.27,32.27,26910.0,28.9518,28.9787,28.9338,28.9338,26910.0
2022-07-18 12:45:00,32.27,32.28,32.21,32.23,51445.0,28.9338,28.9428,28.88,28.898,51445.0
2022-07-18 12:50:00,32.23,32.23,32.15,32.16,27942.0,28.898,28.898,28.8263,28.8352,27942.0
2022-07-18 12:55:00,32.16,32.18,32.12,32.15,70747.0,28.8352,28.8532,28.7994,28.8263,70747.0
2022-07-18 13:00:00,32.16,32.19,32.14,32.18,37749.0,28.8352,28.8621,28.8173,28.8532,37749.0
2022-07-18 13:05:00,32.18,32.19,32.13,32.15,53091.0,28.8532,28.8621,28.8083,28.8263,53091.0
2022-07-18 13:10:00,32.14,32.14,32.08,32.09,93716.0,28.8173,28.8173,28.7635,28.7725,93716.0
2022-07-18 13:15:00,32.09,32.09,32.02,32.02,79363.0,28.7725,28.7725,28.7097,28.7097,79363.0
2022-07-18 13:20:00,32.02,32.04,31.97,31.99,96928.0,28.7097,28.7276,28.6649,28.6828,96928.0
2022-07-18 13:25:00,31.99,32.02,31.96,31.98,75641.0,28.6828,28.7097,28.6559,28.6738,75641.0
2022-07-18 13:30:00,31.98,31.99,31.87,31.89,63743.0,28.6738,28.6828,28.5752,28.5931,63743.0
2022-07-18 13:35:00,31.88,31.91,31.84,31.86,35730.0,28.5842,28.6111,28.5483,28.5662,35730.0
2022-07-18 13:40:00,31.86,31.9,31.84,31.85,35097.0,28.5662,28.6021,28.5483,28.5573,35097.0
2022-07-18 13:45:00,31.85,31.86,31.72,31.73,79139.0,28.5573,28.5662,28.4407,28.4497,79139.0
2022-07-18 13:50:00,31.73,31.75,31.69,31.7,67967.0,28.4497,28.4676,28.4138,28.4228,67967.0
2022-07-18 13:55:00,31.7,31.7,31.55,31.56,67500.0,28.4228,28.4228,28.2883,28.2972,67500.0
2022-07-18 14:00:00,31.55,31.56,31.47,31.49,142966.0,28.2883,28.2972,28.2166,28.2345,142966.0
2022-07-18 14:05:00,31.49,31.56,31.48,31.56,81824.0,28.2345,28.2972,28.2255,28.2972,81824.0
2022-07-18 14:10:00,31.56,31.62,31.52,31.62,82040.0,28.2972,28.351,28.2614,28.351,82040.0
2022-07-18 14:15:00,31.62,31.64,31.53,31.62,181743.0,28.351,28.369,28.2703,28.351,181743.0
2022-07-18 14:20:00,31.61,31.63,31.54,31.55,58886.0,28.3421,28.36,28.2793,28.2883,58886.0
2022-07-18 14:25:00,31.55,31.56,31.47,31.49,44947.0,28.2883,28.2972,28.2166,28.2345,44947.0
2022-07-18 14:30:00,31.5,31.56,31.48,31.56,66306.0,28.2435,28.2972,28.2255,28.2972,66306.0
2022-07-18 14:35:00,31.55,31.62,31.55,31.58,70143.0,28.2883,28.351,28.2883,28.3152,70143.0
2022-07-18 14:40:00,31.58,31.58,31.49,31.52,49728.0,28.3152,28.3152,28.2345,28.2614,49728.0
2022-07-18 14:45:00,31.52,31.55,31.5,31.54,43404.0,28.2614,28.2883,28.2435,28.2793,43404.0
2022-07-18 14:50:00,31.54,31.55,31.47,31.5,63690.0,28.2793,28.2883,28.2166,28.2435,63690.0
2022-07-18 14:55:00,31.5,31.53,31.48,31.5,47575.0,28.2435,28.2703,28.2255,28.2435,47575.0
2022-07-18 15:00:00,31.5,31.53,31.49,31.52,60274.0,28.2435,28.2703,28.2345,28.2614,60274.0
2022-07-18 15:05:00,31.52,31.59,31.51,31.59,89420.0,28.2614,28.3241,28.2524,28.3241,89420.0
2022-07-18 15:10:00,31.58,31.59,31.52,31.55,65167.0,28.3152,28.3241,28.2614,28.2883,65167.0
2022-07-18 15:15:00,31.55,31.6,31.53,31.6,84024.0,28.2883,28.3331,28.2703,28.3331,84024.0
2022-07-18 15:20:00,31.6,31.63,31.55,31.55,63502.0,28.3331,28.36,28.2883,28.2883,63502.0
2022-07-18 15:25:00,31.55,31.56,31.48,31.51,66080.0,28.2883,28.2972,28.2255,28.2524,66080.0
2022-07-18 15:30:00,31.51,31.51,31.42,31.46,85027.0,28.2524,28.2524,28.1717,28.2076,85027.0
2022-07-18 15:35:00,31.46,31.48,31.39,31.42,97155.0,28.2076,28.2255,28.1448,28.1717,97155.0
2022-07-18 15:40:00,31.42,31.47,31.41,31.45,121190.0,28.1717,28.2166,28.1628,28.1986,121190.0
2022-07-18 15:45:00,31.44,31.45,31.37,31.38,138119.0,28.1897,28.1986,28.1269,28.1359,138119.0
2022-07-18 15:50:00,31.38,31.47,31.37,31.46,210966.0,28.1359,28.2166,28.1269,28.2076,210966.0
2022-07-18 15:55:00,31.47,31.52,31.46,31.49,358314.0,28.2166,28.2614,28.2076,28.2345,358314.0
2022-07-19 09:30:00,31.96,32.33,31.93,32.24,183576.0,28.6559,28.9876,28.629,28.9069,183576.0
2022-07-19 09:35:00,32.26,32.37,32.14,32.36,91454.0,28.9249,29.0235,28.8173,29.0145,91454.0
2022-07-19 09:40:00,32.36,32.37,32.21,32.29,129317.0,29.0145,29.0235,28.88,28.9518,129317.0
2022-07-19 09:45:00,32.3,32.35,32.17,32.25,81522.0,28.9607,29.0056,28.8442,28.9159,81522.0
2022-07-19 09:50:00,32.25,32.32,32.2,32.21,68662.0,28.9159,28.9787,28.8711,28.88,68662.0
2022-07-19 09:55:00,32.21,32.32,32.11,32.29,45850.0,28.88,28.9787,28.7904,28.9518,45850.0
2022-07-19 10:00:00,32.29,32.31,32.25,32.27,53948.0,28.9518,28.9697,28.9159,28.9338,53948.0
2022-07-19 10:05:00,32.27,32.38,32.24,32.38,74978.0,28.9338,29.0325,28.9069,29.0325,74978.0
2022-07-19 10:10:00,32.38,32.45,32.36,32.38,65352.0,29.0325,29.0952,29.0145,29.0325,65352.0
2022-07-19 10:15:00,32.38,32.43,32.35,32.37,47976.0,29.0325,29.0773,29.0056,29.0235,47976.0
2022-07-19 10:20:00,32.37,32.44,32.37,32.39,43001.0,29.0235,29.0863,29.0235,29.0414,43001.0
2022-07-19 10:25:00,32.39,32.48,32.38,32.47,42265.0,29.0414,29.1221,29.0325,29.1132,42265.0
2022-07-19 10:30:00,32.48,32.49,32.39,32.39,48651.0,29.1221,29.1311,29.0414,29.0414,48651.0
2022-07-19 10:35:00,32.39,32.42,32.35,32.39,35510.0,29.0414,29.0683,29.0056,29.0414,35510.0
2022-07-19 10:40:00,32.39,32.41,32.33,32.41,41009.0,29.0414,29.0594,28.9876,29.0594,41009.0
2022-07-19 10:45:00,32.41,32.44,32.37,32.42,34019.0,29.0594,29.0863,29.0235,29.0683,34019.0
2022-07-19 10:50:00,32.43,32.47,32.41,32.47,31694.0,29.0773,29.1132,29.0594,29.1132,31694.0
2022-07-19 10:55:00,32.47,32.51,32.39,32.48,86592.0,29.1132,29.149,29.0414,29.1221,86592.0
2022-07-19 11:00:00,32.49,32.58,32.48,32.57,53107.0,29.1311,29.2118,29.1221,29.2028,53107.0
2022-07-19 11:05:00,32.57,32.65,32.53,32.63,88816.0,29.2028,29.2746,29.167,29.2566,88816.0
2022-07-19 11:10:00,32.63,32.66,32.54,32.55,115753.0,29.2566,29.2835,29.1759,29.1849,115753.0
2022-07-19 11:15:00,32.56,32.59,32.52,32.53,49103.0,29.1939,29.2208,29.158,29.167,49103.0
2022-07-19 11:20:00,32.52,32.54,32.49,32.52,121599.0,29.158,29.1759,29.1311,29.158,121599.0
2022-07-19 11:25:00,32.51,32.63,32.49,32.62,77587.0,29.149,29.2566,29.1311,29.2477,77587.0
2022-07-19 11:30:00,32.62,32.67,32.61,32.67,29550.0,29.2477,29.2925,29.2387,29.2925,29550.0
2022-07-19 11:35:00,32.66,32.68,32.61,32.62,38373.0,29.2835,29.3015,29.2387,29.2477,38373.0
2022-07-19 11:40:00,32.62,32.62,32.57,32.59,55436.0,29.2477,29.2477,29.2028,29.2208,55436.0
2022-07-19 11:45:00,32.59,32.63,32.55,32.56,49766.0,29.2208,29.2566,29.1849,29.1939,49766.0
2022-07-19 11:50:00,32.56,32.61,32.56,32.57,30230.0,29.1939,29.2387,29.1939,29.2028,30230.0
2022-07-19 11:55:00,32.57,32.63,32.56,32.61,37092.0,29.2028,29.2566,29.1939,29.2387,37092.0
2022-07-19 12:00:00,32.62,32.63,32.57,32.6,29033.0,29.2477,29.2566,29.2028,29.2297,29033.0
2022-07-19 12:05:00,32.59,32.61,32.57,32.59,38229.0,29.2208,29.2387,29.2028,29.2208,38229.0
2022-07-19 12:10:00,32.59,32.61,32.56,32.59,40369.0,29.2208,29.2387,29.1939,29.2208,40369.0
2022-07-19 12:15:00,32.59,32.59,32.52,32.55,56542.0,29.2208,29.2208,29.158,29.1849,56542.0
2022-07-19 12:20:00,32.56,32.57,32.5,32.52,220575.0,29.1939,29.2028,29.1401,29.158,220575.0
2022-07-19 12:25:00,32.52,32.58,32.52,32.55,68850.0,29.158,29.2118,29.158,29.1849,68850.0
2022-07-19 12:30:00,32.55,32.66,32.55,32.65,50442.0,29.1849,29.2835,29.1849,29.2746,50442.0
2022-07-19 12:35:00,32.65,32.71,32.63,32.7,64426.0,29.2746,29.3284,29.2566,29.3194,64426.0
2022-07-19 12:40:00,32.7,32.75,32.7,32.73,34847.0,29.3194,29.3642,29.3194,29.3463,34847.0
2022-07-19 12:45:00,32.73,32.76,32.71,32.75,65025.0,29.3463,29.3732,29.3284,29.3642,65025.0
2022-07-19 12:50:00,32.76,32.77,32.72,32.75,23434.0,29.3732,29.3822,29.3373,29.3642,23434.0
2022-07-19 12:55:00,32.75,32.75,32.69,32.75,70225.0,29.3642,29.3642,29.3104,29.3642,70225.0
2022-07-19 13:00:00,32.75,32.75,32.65,32.66,45026.0,29.3642,29.3642,29.2746,29.2835,45026.0
2022-07-19 13:05:00,32.66,32.67,32.63,32.64,60072.0,29.2835,29.2925,29.2566,29.2656,60072.0
2022-07-19 13:10:00,32.64,32.64,32.59,32.62,66329.0,29.2656,29.2656,29.2208,29.2477,66329.0
2022-07-19 13:15:00,32.62,32.63,32.59,32.61,58877.0,29.2477,29.2566,29.2208,29.2387,58877.0
2022-07-19 13:20:00,32.61,32.68,32.58,32.67,107126.0,29.2387,29.3015,29.2118,29.2925,107126.0
2022-07-19 13:25:00,32.67,32.67,32.61,32.62,33686.0,29.2925,29.2925,29.2387,29.2477,33686.0
2022-07-19 13:30:00,32.63,32.64,32.57,32.59,46543.0,29.2566,29.2656,29.2028,29.2208,46543.0
2022-07-19 13:35:00,32.59,32.66,32.58,32.66,62444.0,29.2208,29.2835,29.2118,29.2835,62444.0
2022-07-19 13:40:00,32.65,32.67,32.63,32.66,41641.0,29.2746,29.2925,29.2566,29.2835,41641.0
2022-07-19 13:45:00,32.66,32.66,32.64,32.66,41467.0,29.2835,29.2835,29.2656,29.2835,41467.0
2022-07-19 13:50:00,32.66,32.7,32.63,32.65,83944.0,29.2835,29.3194,29.2566,29.2746,83944.0
2022-07-19 13:55:00,32.64,32.68,32.61,32.66,85159.0,29.2656,29.3015,29.2387,29.2835,85159.0
2022-07-19 14:00:00,32.66,32.7,32.65,32.69,77427.0,29.2835,29.3194,29.2746,29.3104,77427.0
2022-07-19 14:05:00,32.7,32.83,32.7,32.82,280634.0,29.3194,29.436,29.3194,29.427,280634.0
2022-07-19 14:10:00,32.81,32.86,32.81,32.82,175552.0,29.418,29.4629,29.418,29.427,175552.0
2022-07-19 14:15:00,32.83,32.84,32.78,32.84,115526.0,29.436,29.4449,29.3911,29.4449,115526.0
2022-07-19 14:20:00,32.84,32.85,32.79,32.8,54794.0,29.4449,29.4539,29.4001,29.4091,54794.0
2022-07-19 14:25:00,32.81,32.81,32.7,32.71,64910.0,29.418,29.418,29.3194,29.3284,64910.0
2022-07-19 14:30:00,32.71,32.76,32.71,32.75,49974.0,29.3284,29.3732,29.3284,29.3642,49974.0
2022-07-19 14:35:00,32.75,32.76,32.72,32.73,33736.0,29.3642,29.3732,29.3373,29.3463,33736.0
2022-07-19 14:40:00,32.73,32.77,32.72,32.76,61591.0,29.3463,29.3822,29.3373,29.3732,61591.0
2022-07-19 14:45:00,32.76,32.76,32.7,32.73,61223.0,29.3732,29.3732,29.3194,29.3463,61223.0
2022-07-19 14:50:00,32.73,32.77,32.71,32.77,73916.0,29.3463,29.3822,29.3284,29.3822,73916.0
2022-07-19 14:55:00,32.76,32.77,32.71,32.74,100944.0,29.3732,29.3822,29.3284,29.3553,100944.0
2022-07-19 15:00:00,32.74,32.74,32.7,32.73,45590.0,29.3553,29.3553,29.3194,29.3463,45590.0
2022-07-19 15:05:00,32.73,32.76,32.72,32.76,97376.0,29.3463,29.3732,29.3373,29.3732,97376.0
2022-07-19 15:10:00,32.75,32.76,32.69,32.7,75867.0,29.3642,29.3732,29.3104,29.3194,75867.0
2022-07-19 15:15:00,32.71,32.73,32.66,32.73,113919.0,29.3284,29.3463,29.2835,29.3463,113919.0
2022-07-19 15:20:00,32.73,32.77,32.71,32.74,144642.0,29.3463,29.3822,29.3284,29.3553,144642.0
2022-07-19 15:25:00,32.73,32.74,32.68,32.68,101073.0,29.3463,29.3553,29.3015,29.3015,101073.0
2022-07-19 15:30:00,32.68,32.72,32.65,32.66,140743.0,29.3015,29.3373,29.2746,29.2835,140743.0
2022-07-19 15:35:00,32.66,32.73,32.65,32.72,165656.0,29.2835,29.3463,29.2746,29.3373,165656.0
2022-07-19 15:40:00,32.71,32.78,32.71,32.76,151998.0,29.3284,29.3911,29.3284,29.3732,151998.0
2022-07-19 15:45:00,32.75,32.79,32.74,32.75,166909.0,29.3642,29.4001,29.3553,29.3642,166909.0
2022-07-19 15:50:00,32.75,32.83,32.74,32.82,273539.0,29.3642,29.436,29.3553,29.427,273539.0
2022-07-19 15:55:00,32.81,32.89,32.81,32.81,613300.0,29.418,29.4897,29.418,29.418,613300.0
2022-07-20 09:30:00,32.9,33.09,32.83,32.97,185825.0,29.4987,29.6691,29.436,29.5615,185825.0
2022-07-20 09:35:00,32.97,33.01,32.89,32.96,82757.0,29.5615,29.5973,29.4897,29.5525,82757.0
2022-07-20 09:40:00,32.95,33.04,32.91,32.94,72122.0,29.5435,29.6242,29.5077,29.5346,72122.0
2022-07-20 09:45:00,32.94,32.96,32.73,32.85,85731.0,29.5346,29.5525,29.3463,29.4539,85731.0
2022-07-20 09:50:00,32.83,32.93,32.81,32.83,38623.0,29.436,29.5256,29.418,29.436,38623.0
2022-07-20 09:55:00,32.82,32.94,32.79,32.8,51750.0,29.427,29.5346,29.4001,29.4091,51750.0
2022-07-20 10:00:00,32.8,32.87,32.74,32.87,71828.0,29.4091,29.4718,29.3553,29.4718,71828.0
2022-07-20 10:05:00,32.88,32.98,32.76,32.98,92190.0,29.4808,29.5704,29.3732,29.5704,92190.0
2022-07-20 10:10:00,32.99,33.02,32.94,32.97,44443.0,29.5794,29.6063,29.5346,29.5615,44443.0
2022-07-20 10:15:00,32.97,32.99,32.94,32.97,41304.0,29.5615,29.5794,29.5346,29.5615,41304.0
2022-07-20 10:20:00,32.97,33.11,32.97,33.11,39966.0,29.5615,29.687,29.5615,29.687,39966.0
2022-07-20 10:25:00,33.11,33.21,33.11,33.18,43460.0,29.687,29.7767,29.687,29.7498,43460.0
2022-07-20 10:30:00,33.18,33.26,33.14,33.26,57390.0,29.7498,29.8215,29.7139,29.8215,57390.0
2022-07-20 10:35:00,33.26,33.32,33.23,33.29,47996.0,29.8215,29.8753,29.7946,29.8484,47996.0
2022-07-20 10:40:00,33.29,33.31,33.24,33.3,59502.0,29.8484,29.8663,29.8036,29.8574,59502.0
2022-07-20 10:45:00,33.3,33.38,33.27,33.38,44683.0,29.8574,29.9291,29.8305,29.9291,44683.0
2022-07-20 10:50:00,33.37,33.45,33.35,33.43,70944.0,29.9201,29.9919,29.9022,29.9739,70944.0
2022-07-20 10:55:00,33.42,33.47,33.4,33.47,45502.0,29.965,30.0098,29.947,30.0098,45502.0
2022-07-20 11:00:00,33.46,33.47,33.39,33.44,61299.0,30.0008,30.0098,29.9381,29.9829,61299.0
2022-07-20 11:05:00,33.44,33.44,33.38,33.39,36813.0,29.9829,29.9829,29.9291,29.9381,36813.0
2022-07-20 11:10:00,33.39,33.42,33.36,33.39,41468.0,29.9381,29.965,29.9112,29.9381,41468.0
2022-07-20 11:15:00,33.39,33.39,33.3,33.3,32295.0,29.9381,29.9381,29.8574,29.8574,32295.0
2022-07-20 11:20:00,33.3,33.31,33.25,33.3,20184.0,29.8574,29.8663,29.8125,29.8574,20184.0
2022-07-20 11:25:00,33.29,33.32,33.28,33.32,40528.0,29.8484,29.8753,29.8394,29.8753,40528.0
2022-07-20 11:30:00,33.32,33.37,33.3,33.37,41047.0,29.8753,29.9201,29.8574,29.9201,41047.0
2022-07-20 11:35:00,33.37,33.39,33.23,33.25,39945.0,29.9201,29.9381,29.7946,29.8125,39945.0
2022-07-20 11:40:00,33.26,33.28,33.22,33.27,25365.0,29.8215,29.8394,29.7856,29.8305,25365.0
2022-07-20 11:45:00,33.28,33.29,33.25,33.27,24803.0,29.8394,29.8484,29.8125,29.8305,24803.0
2022-07-20 11:50:00,33.27,33.33,33.26,33.32,33831.0,29.8305,29.8843,29.8215,29.8753,33831.0
2022-07-20 11:55:00,33.31,33.32,33.27,33.3,35776.0,29.8663,29.8753,29.8305,29.8574,35776.0
2022-07-20 12:00:00,33.3,33.31,33.26,33.27,19569.0,29.8574,29.8663,29.8215,29.8305,19569.0
2022-07-20 12:05:00,33.26,33.33,33.25,33.29,32632.0,29.8215,29.8843,29.8125,29.8484,32632.0
2022-07-20 12:10:00,33.29,33.31,33.25,33.27,42220.0,29.8484,29.8663,29.8125,29.8305,42220.0
2022-07-20 12:15:00,33.27,33.27,33.17,33.2,34878.0,29.8305,29.8305,29.7408,29.7677,34878.0
2022-07-20 12:20:00,33.2,33.21,33.18,33.21,37418.0,29.7677,29.7767,29.7498,29.7767,37418.0
2022-07-20 12:25:00,33.22,33.22,33.16,33.16,24357.0,29.7856,29.7856,29.7318,29.7318,24357.0
2022-07-20 12:30:00,33.16,33.18,33.1,33.12,33468.0,29.7318,29.7498,29.678,29.696,33468.0
2022-07-20 12:35:00,33.12,33.14,33.11,33.12,58513.0,29.696,29.7139,29.687,29.696,58513.0
2022-07-20 12:40:00,33.12,33.14,32.99,33.0,35308.0,29.696,29.7139,29.5794,29.5884,35308.0
2022-07-20 12:45:00,32.99,33.0,32.89,32.9,39246.0,29.5794,29.5884,29.4897,29.4987,39246.0
2022-07-20 12:50:00,32.9,32.96,32.88,32.94,54910.0,29.4987,29.5525,29.4808,29.5346,54910.0
2022-07-20 12:55:00,32.94,32.94,32.88,32.91,61842.0,29.5346,29.5346,29.4808,29.5077,61842.0
2022-07-20 13:00:00,32.91,32.94,32.76,32.78,102630.0,29.5077,29.5346,29.3732,29.3911,102630.0
2022-07-20 13:05:00,32.78,32.83,32.71,32.75,66568.0,29.3911,29.436,29.3284,29.3642,66568.0
2022-07-20 13:10:00,32.75,32.75,32.66,32.66,66020.0,29.3642,29.3642,29.2835,29.2835,66020.0
2022-07-20 13:15:00,32.67,32.75,32.65,32.74,66865.0,29.2925,29.3642,29.2746,29.3553,66865.0
2022-07-20 13:20:00,32.74,32.76,32.69,32.71,67306.0,29.3553,29.3732,29.3104,29.3284,67306.0
2022-07-20 13:25:00,32.72,32.76,32.68,32.76,45690.0,29.3373,29.3732,29.3015,29.3732,45690.0
2022-07-20 13:30:00,32.77,32.83,32.73,32.77,75790.0,29.3822,29.436,29.3463,29.3822,75790.0
2022-07-20 13:35:00,32.78,32.79,32.72,32.76,29343.0,29.3911,29.4001,29.3373,29.3732,29343.0
2022-07-20 13:40:00,32.75,32.78,32.73,32.73,29183.0,29.3642,29.3911,29.3463,29.3463,29183.0
2022-07-20 13:45:00,32.73,32.76,32.67,32.68,42240.0,29.3463,29.3732,29.2925,29.3015,42240.0
2022-07-20 13:50:00,32.68,32.71,32.65,32.69,28549.0,29.3015,29.3284,29.2746,29.3104,28549.0
2022-07-20 13:55:00,32.69,32.7,32.57,32.6,73727.0,29.3104,29.3194,29.2028,29.2297,73727.0
2022-07-20 14:00:00,32.6,32.71,32.6,32.7,51861.0,29.2297,29.3284,29.2297,29.3194,51861.0
2022-07-20 14:05:00,32.71,32.71,32.65,32.7,45136.0,29.3284,29.3284,29.2746,29.3194,45136.0
2022-07-20 14:10:00,32.7,32.7,32.63,32.7,90477.0,29.3194,29.3194,29.2566,29.3194,90477.0
2022-07-20 14:15:00,32.69,32.71,32.66,32.7,26238.0,29.3104,29.3284,29.2835,29.3194,26238.0
2022-07-20 14:20:00,32.7,32.79,32.7,32.79,28421.0,29.3194,29.4001,29.3194,29.4001,28421.0
2022-07-20 14:25:00,32.79,32.85,32.78,32.84,35737.0,29.4001,29.4539,29.3911,29.4449,35737.0
2022-07-20 14:30:00,32.84,32.85,32.81,32.83,27404.0,29.4449,29.4539,29.418,29.436,27404.0
2022-07-20 14:35:00,32.83,32.86,32.82,32.86,21340.0,29.436,29.4629,29.427,29.4629,21340.0
2022-07-20 14:40:00,32.86,32.87,32.85,32.86,27241.0,29.4629,29.4718,29.4539,29.4629,27241.0
2022-07-20 14:45:00,32.86,32.87,32.84,32.87,36010.0,29.4629,29.4718,29.4449,29.4718,36010.0
2022-07-20 14:50:00,32.87,32.88,32.78,32.79,33876.0,29.4718,29.4808,29.3911,29.4001,33876.0
2022-07-20 14:55:00,32.78,32.9,32.77,32.9,53752.0,29.3911,29.4987,29.3822,29.4987,53752.0
2022-07-20 15:00:00,32.9,33.0,32.89,33.0,27315.0,29.4987,29.5884,29.4897,29.5884,27315.0
2022-07-20 15:05:00,33.0,33.02,32.94,32.95,42598.0,29.5884,29.6063,29.5346,29.5435,42598.0
2022-07-20 15:10:00,32.96,32.99,32.95,32.96,23433.0,29.5525,29.5794,29.5435,29.5525,23433.0
2022-07-20 15:15:00,32.96,33.01,32.95,33.0,33145.0,29.5525,29.5973,29.5435,29.5884,33145.0
2022-07-20 15:20:00,32.99,33.0,32.96,32.97,30917.0,29.5794,29.5884,29.5525,29.5615,30917.0
2022-07-20 15:25:00,32.97,33.03,32.96,33.03,48749.0,29.5615,29.6153,29.5525,29.6153,48749.0
2022-07-20 15:30:00,33.04,33.04,32.95,32.95,57662.0,29.6242,29.6242,29.5435,29.5435,57662.0
2022-07-20 15:35:00,32.95,32.98,32.93,32.96,77236.0,29.5435,29.5704,29.5256,29.5525,77236.0
2022-07-20 15:40:00,32.97,33.0,32.95,32.97,91775.0,29.5615,29.5884,29.5435,29.5615,91775.0
2022-07-20 15:45:00,32.96,32.97,32.9,32.94,64743.0,29.5525,29.5615,29.4987,29.5346,64743.0
2022-07-20 15:50:00,32.93,32.99,32.92,32.95,155589.0,29.5256,29.5794,29.5166,29.5435,155589.0
2022-07-20 15:55:00,32.95,32.99,32.93,32.93,265389.0,29.5435,29.5794,29.5256,29.5256,265389.0
2022-07-21 09:30:00,32.82,33.06,32.82,32.99,121763.0,29.427,29.6422,29.427,29.5794,121763.0
2022-07-21 09:35:00,32.97,33.0,32.89,32.97,65067.0,29.5615,29.5884,29.4897,29.5615,65067.0
2022-07-21 09:40:00,32.97,32.98,32.78,32.78,93641.0,29.5615,29.5704,29.3911,29.3911,93641.0
2022-07-21 09:45:00,32.78,32.87,32.68,32.7,200723.0,29.3911,29.4718,29.3015,29.3194,200723.0
2022-07-21 09:50:00,32.7,32.91,32.7,32.9,90221.0,29.3194,29.5077,29.3194,29.4987,90221.0
2022-07-21 09:55:00,32.93,32.98,32.87,32.9,37920.0,29.5256,29.5704,29.4718,29.4987,37920.0
2022-07-21 10:00:00,32.9,32.98,32.69,32.69,42235.0,29.4987,29.5704,29.3104,29.3104,42235.0
2022-07-21 10:05:00,32.69,32.76,32.63,32.7,90509.0,29.3104,29.3732,29.2566,29.3194,90509.0
2022-07-21 10:10:00,32.7,32.75,32.54,32.58,81527.0,29.3194,29.3642,29.1759,29.2118,81527.0
2022-07-21 10:15:00,32.57,32.76,32.54,32.76,44580.0,29.2028,29.3732,29.1759,29.3732,44580.0
2022-07-21 10:20:00,32.77,32.8,32.64,32.66,42423.0,29.3822,29.4091,29.2656,29.2835,42423.0
2022-07-21 10:25:00,32.67,32.68,32.57,32.61,37188.0,29.2925,29.3015,29.2028,29.2387,37188.0
2022-07-21 10:30:00,32.59,32.64,32.56,32.59,35608.0,29.2208,29.2656,29.1939,29.2208,35608.0
2022-07-21 10:35:00,32.6,32.69,32.59,32.67,44526.0,29.2297,29.3104,29.2208,29.2925,44526.0
2022-07-21 10:40:00,32.68,32.72,32.65,32.71,27405.0,29.3015,29.3373,29.2746,29.3284,27405.0
2022-07-21 10:45:00,32.72,32.74,32.65,32.68,29780.0,29.3373,29.3553,29.2746,29.3015,29780.0
2022-07-21 10:50:00,32.69,32.79,32.69,32.78,27088.0,29.3104,29.4001,29.3104,29.3911,27088.0
2022-07-21 10:55:00,32.79,32.87,32.76,32.84,42407.0,29.4001,29.4718,29.3732,29.4449,42407.0
2022-07-21 11:00:00,32.85,32.91,32.8,32.89,62489.0,29.4539,29.5077,29.4091,29.4897,62489.0
2022-07-21 11:05:00,32.89,32.9,32.84,32.84,42155.0,29.4897,29.4987,29.4449,29.4449,42155.0
2022-07-21 11:10:00,32.85,32.89,32.81,32.87,45029.0,29.4539,29.4897,29.418,29.4718,45029.0
2022-07-21 11:15:00,32.87,32.93,32.87,32.91,53557.0,29.4718,29.5256,29.4718,29.5077,53557.0
2022-07-21 11:20:00,32.91,32.93,32.86,32.87,53491.0,29.5077,29.5256,29.4629,29.4718,53491.0
2022-07-21 11:25:00,32.87,32.93,32.86,32.91,27582.0,29.4718,29.5256,29.4629,29.5077,27582.0
2022-07-21 11:30:00,32.92,32.97,32.86,32.96,52103.0,29.5166,29.5615,29.4629,29.5525,52103.0
2022-07-21 11:35:00,32.96,32.97,32.92,32.92,26960.0,29.5525,29.5615,29.5166,29.5166,26960.0
2022-07-21 11:40:00,32.92,32.94,32.9,32.92,34063.0,29.5166,29.5346,29.4987,29.5166,34063.0
2022-07-21 11:45:00,32.91,32.92,32.87,32.88,53162.0,29.5077,29.5166,29.4718,29.4808,53162.0
2022-07-21 11:50:00,32.89,32.94,32.89,32.93,18475.0,29.4897,29.5346,29.4897,29.5256,18475.0
2022-07-21 11:55:00,32.94,32.98,32.92,32.95,22086.0,29.5346,29.5704,29.5166,29.5435,22086.0
2022-07-21 12:00:00,32.95,33.01,32.92,33.01,32728.0,29.5435,29.5973,29.5166,29.5973,32728.0
2022-07-21 12:05:00,33.01,33.06,32.98,33.05,30526.0,29.5973,29.6422,29.5704,29.6332,30526.0
2022-07-21 12:10:00,33.05,33.06,32.95,33.0,23149.0,29.6332,29.6422,29.5435,29.5884,23149.0
2022-07-21 12:15:00,33.0,33.01,32.96,32.98,19858.0,29.5884,29.5973,29.5525,29.5704,19858.0
2022-07-21 12:20:00,32.98,33.04,32.96,33.03,47736.0,29.5704,29.6242,29.5525,29.6153,47736.0
2022-07-21 12:25:00,33.02,33.09,33.0,33.08,31947.0,29.6063,29.6691,29.5884,29.6601,31947.0
2022-07-21 12:30:00,33.08,33.14,33.07,33.14,29029.0,29.6601,29.7139,29.6511,29.7139,29029.0
2022-07-21 12:35:00,33.14,33.17,33.08,33.16,36040.0,29.7139,29.7408,29.6601,29.7318,36040.0
2022-07-21 12:40:00,33.16,33.17,33.12,33.13,35838.0,29.7318,29.7408,29.696,29.7049,35838.0
2022-07-21 12:45:00,33.12,33.15,33.11,33.15,63500.0,29.696,29.7229,29.687,29.7229,63500.0
2022-07-21 12:50:00,33.15,33.21,33.15,33.19,70533.0,29.7229,29.7767,29.7229,29.7587,70533.0
2022-07-21 12:55:00,33.19,33.27,33.18,33.26,28126.0,29.7587,29.8305,29.7498,29.8215,28126.0
2022-07-21 13:00:00,33.27,33.29,33.22,33.28,41184.0,29.8305,29.8484,29.7856,29.8394,41184.0
2022-07-21 13:05:00,33.27,33.33,33.26,33.3,35518.0,29.8305,29.8843,29.8215,29.8574,35518.0
2022-07-21 13:10:00,33.31,33.33,33.26,33.26,39417.0,29.8663,29.8843,29.8215,29.8215,39417.0
2022-07-21 13:15:00,33.26,33.34,33.23,33.3,44593.0,29.8215,29.8932,29.7946,29.8574,44593.0
2022-07-21 13:20:00,33.3,33.35,33.27,33.28,50967.0,29.8574,29.9022,29.8305,29.8394,50967.0
2022-07-21 13:25:00,33.28,33.34,33.26,33.31,44038.0,29.8394,29.8932,29.8215,29.8663,44038.0
2022-07-21 13:30:00,33.31,33.31,33.11,33.16,268559.0,29.8663,29.8663,29.687,29.7318,268559.0
2022-07-21 13:35:00,33.16,33.25,33.14,33.25,58013.0,29.7318,29.8125,29.7139,29.8125,58013.0
2022-07-21 13:40:00,33.26,33.27,33.23,33.25,28874.0,29.8215,29.8305,29.7946,29.8125,28874.0
2022-07-21 13:45:00,33.25,33.25,33.19,33.21,28031.0,29.8125,29.8125,29.7587,29.7767,28031.0
2022-07-21 13:50:00,33.22,33.24,33.18,33.2,41717.0,29.7856,29.8036,29.7498,29.7677,41717.0
2022-07-21 13:55:00,33.2,33.24,33.18,33.21,51992.0,29.7677,29.8036,29.7498,29.7767,51992.0
2022-07-21 14:00:00,33.21,33.22,33.17,33.22,32165.0,29.7767,29.7856,29.7408,29.7856,32165.0
2022-07-21 14:05:00,33.21,33.23,33.17,33.22,77901.0,29.7767,29.7946,29.7408,29.7856,77901.0
2022-07-21 14:10:00,33.21,33.25,33.17,33.23,81797.0,29.7767,29.8125,29.7408,29.7946,81797.0
2022-07-21 14:15:00,33.23,33.26,33.22,33.25,59804.0,29.7946,29.8215,29.7856,29.8125,59804.0
2022-07-21 14:20:00,33.26,33.28,33.24,33.27,44857.0,29.8215,29.8394,29.8036,29.8305,44857.0
2022-07-21 14:25:00,33.27,33.3,33.24,33.3,107973.0,29.8305,29.8574,29.8036,29.8574,107973.0
2022-07-21 14:30:00,33.29,33.3,33.2,33.2,46537.0,29.8484,29.8574,29.7677,29.7677,46537.0
2022-07-21 14:35:00,33.2,33.21,33.16,33.2,60172.0,29.7677,29.7767,29.7318,29.7677,60172.0
2022-07-21 14:40:00,33.19,33.22,33.13,33.14,59331.0,29.7587,29.7856,29.7049,29.7139,59331.0
2022-07-21 14:45:00,33.15,33.16,33.1,33.14,87411.0,29.7229,29.7318,29.678,29.7139,87411.0
2022-07-21 14:50:00,33.14,33.15,33.1,33.14,72101.0,29.7139,29.7229,29.678,29.7139,72101.0
2022-07-21 14:55:00,33.14,33.17,33.12,33.14,31846.0,29.7139,29.7408,29.696,29.7139,31846.0
2022-07-21 15:00:00,33.14,33.2,33.13,33.2,61956.0,29.7139,29.7677,29.7049,29.7677,61956.0
2022-07-21 15:05:00,33.2,33.33,33.19,33.33,69140.0,29.7677,29.8843,29.7587,29.8843,69140.0
2022-07-21 15:10:00,33.32,33.33,33.27,33.3,61217.0,29.8753,29.8843,29.8305,29.8574,61217.0
2022-07-21 15:15:00,33.3,33.32,33.27,33.27,42523.0,29.8574,29.8753,29.8305,29.8305,42523.0
2022-07-21 15:20:00,33.27,33.32,33.27,33.31,60092.0,29.8305,29.8753,29.8305,29.8663,60092.0
2022-07-21 15:25:00,33.31,33.35,33.3,33.32,64481.0,29.8663,29.9022,29.8574,29.8753,64481.0
2022-07-21 15:30:00,33.32,33.36,33.29,33.34,132105.0,29.8753,29.9112,29.8484,29.8932,132105.0
2022-07-21 15:35:00,33.34,33.43,33.29,33.29,131083.0,29.8932,29.9739,29.8484,29.8484,131083.0
2022-07-21 15:40:00,33.3,33.39,33.29,33.38,156096.0,29.8574,29.9381,29.8484,29.9291,156096.0
2022-07-21 15:45:00,33.37,33.38,33.32,33.36,175010.0,29.9201,29.9291,29.8753,29.9112,175010.0
2022-07-21 15:50:00,33.36,33.44,33.36,33.41,229228.0,29.9112,29.9829,29.9112,29.956,229228.0
2022-07-21 15:55:00,33.41,33.52,33.41,33.46,422315.0,29.956,30.0546,29.956,30.0008,422315.0
2022-07-22 09:30:00,33.2,33.57,33.2,33.33,171951.0,29.7677,30.0994,29.7677,29.8843,171951.0
2022-07-22 09:35:00,33.31,33.46,33.19,33.24,135303.0,29.8663,30.0008,29.7587,29.8036,135303.0
2022-07-22 09:40:00,33.26,33.36,33.25,33.28,241633.0,29.8215,29.9112,29.8125,29.8394,241633.0
2022-07-22 09:45:00,33.29,33.35,33.11,33.2,146211.0,29.8484,29.9022,29.687,29.7677,146211.0
2022-07-22 09:50:00,33.2,33.35,33.17,33.29,133825.0,29.7677,29.9022,29.7408,29.8484,133825.0
2022-07-22 09:55:00,33.29,33.3,32.98,33.03,90207.0,29.8484,29.8574,29.5704,29.6153,90207.0
2022-07-22 10:00:00,33.03,33.13,33.03,33.11,43125.0,29.6153,29.7049,29.6153,29.687,43125.0
2022-07-22 10:05:00,33.11,33.13,33.0,33.03,90033.0,29.687,29.7049,29.5884,29.6153,90033.0
2022-07-22 10:10:00,33.04,33.11,33.02,33.09,61026.0,29.6242,29.687,29.6063,29.6691,61026.0
2022-07-22 10:15:00,33.08,33.15,33.07,33.09,77353.0,29.6601,29.7229,29.6511,29.6691,77353.0
2022-07-22 10:20:00,33.09,33.1,32.98,32.99,66079.0,29.6691,29.678,29.5704,29.5794,66079.0
2022-07-22 10:25:00,32.99,33.06,32.94,33.02,49527.0,29.5794,29.6422,29.5346,29.6063,49527.0
2022-07-22 10:30:00,33.0,33.04,32.95,32.98,48327.0,29.5884,29.6242,29.5435,29.5704,48327.0
2022-07-22 10:35:00,32.99,33.05,32.96,33.01,34701.0,29.5794,29.6332,29.5525,29.5973,34701.0
2022-07-22 10:40:00,33.0,33.03,32.95,32.95,57992.0,29.5884,29.6153,29.5435,29.5435,57992.0
2022-07-22 10:45:00,32.95,33.03,32.94,32.98,137163.0,29.5435,29.6153,29.5346,29.5704,137163.0
2022-07-22 10:50:00,32.98,33.1,32.97,33.08,46601.0,29.5704,29.678,29.5615,29.6601,46601.0
2022-07-22 10:55:00,33.09,33.14,33.07,33.07,59624.0,29.6691,29.7139,29.6511,29.6511,59624.0
2022-07-22 11:00:00,33.07,33.07,32.85,32.86,94446.0,29.6511,29.6511,29.4539,29.4629,94446.0
2022-07-22 11:05:00,32.85,32.87,32.81,32.83,73908.0,29.4539,29.4718,29.418,29.436,73908.0
2022-07-22 11:10:00,32.83,32.9,32.82,32.87,76806.0,29.436,29.4987,29.427,29.4718,76806.0
2022-07-22 11:15:00,32.88,32.88,32.8,32.87,53290.0,29.4808,29.4808,29.4091,29.4718,53290.0
2022-07-22 11:20:00,32.87,32.87,32.65,32.66,135723.0,29.4718,29.4718,29.2746,29.2835,135723.0
2022-07-22 11:25:00,32.66,32.72,32.65,32.69,61664.0,29.2835,29.3373,29.2746,29.3104,61664.0
2022-07-22 11:30:00,32.69,32.69,32.61,32.62,61915.0,29.3104,29.3104,29.2387,29.2477,61915.0
2022-07-22 11:35:00,32.62,32.66,32.51,32.55,104973.0,29.2477,29.2835,29.149,29.1849,104973.0
2022-07-22 11:40:00,32.54,32.58,32.45,32.48,129571.0,29.1759,29.2118,29.0952,29.1221,129571.0
2022-07-22 11:45:00,32.49,32.53,32.43,32.52,89100.0,29.1311,29.167,29.0773,29.158,89100.0
2022-07-22 11:50:00,32.52,32.6,32.52,32.59,53815.0,29.158,29.2297,29.158,29.2208,53815.0
2022-07-22 11:55:00,32.58,32.59,32.51,32.58,44160.0,29.2118,29.2208,29.149,29.2118,44160.0
2022-07-22 12:00:00,32.58,32.61,32.53,32.57,54347.0,29.2118,29.2387,29.167,29.2028,54347.0
2022-07-22 12:05:00,32.58,32.58,32.5,32.51,51493.0,29.2118,29.2118,29.1401,29.149,51493.0
2022-07-22 12:10:00,32.51,32.51,32.43,32.5,53659.0,29.149,29.149,29.0773,29.1401,53659.0
2022-07-22 12:15:00,32.5,32.61,32.49,32.57,25326.0,29.1401,29.2387,29.1311,29.2028,25326.0
2022-07-22 12:20:00,32.57,32.59,32.52,32.52,26069.0,29.2028,29.2208,29.158,29.158,26069.0
2022-07-22 12:25:00,32.52,32.56,32.47,32.55,37939.0,29.158,29.1939,29.1132,29.1849,37939.0
2022-07-22 12:30:00,32.55,32.62,32.55,32.61,29521.0,29.1849,29.2477,29.1849,29.2387,29521.0
2022-07-22 12:35:00,32.61,32.61,32.55,32.58,33712.0,29.2387,29.2387,29.1849,29.2118,33712.0
2022-07-22 12:40:00,32.59,32.62,32.57,32.59,15720.0,29.2208,29.2477,29.2028,29.2208,15720.0
2022-07-22 12:45:00,32.59,32.65,32.57,32.63,25925.0,29.2208,29.2746,29.2028,29.2566,25925.0
2022-07-22 12:50:00,32.63,32.69,32.62,32.68,15126.0,29.2566,29.3104,29.2477,29.3015,15126.0
2022-07-22 12:55:00,32.67,32.69,32.62,32.66,23966.0,29.2925,29.3104,29.2477,29.2835,23966.0
2022-07-22 13:00:00,32.66,32.66,32.57,32.59,28571.0,29.2835,29.2835,29.2028,29.2208,28571.0
2022-07-22 13:05:00,32.59,32.69,32.59,32.69,39035.0,29.2208,29.3104,29.2208,29.3104,39035.0
2022-07-22 13:10:00,32.69,32.69,32.61,32.63,29487.0,29.3104,29.3104,29.2387,29.2566,29487.0
2022-07-22 13:15:00,32.63,32.68,32.59,32.59,37526.0,29.2566,29.3015,29.2208,29.2208,37526.0
2022-07-22 13:20:00,32.59,32.63,32.57,32.58,17995.0,29.2208,29.2566,29.2028,29.2118,17995.0
2022-07-22 13:25:00,32.58,32.58,32.54,32.58,26238.0,29.2118,29.2118,29.1759,29.2118,26238.0
2022-07-22 13:30:00,32.57,32.57,32.53,32.55,28621.0,29.2028,29.2028,29.167,29.1849,28621.0
2022-07-22 13:35:00,32.55,32.56,32.48,32.56,37545.0,29.1849,29.1939,29.1221,29.1939,37545.0
2022-07-22 13:40:00,32.56,32.59,32.51,32.59,20143.0,29.1939,29.2208,29.149,29.2208,20143.0
2022-07-22 13:45:00,32.59,32.61,32.56,32.57,25826.0,29.2208,29.2387,29.1939,29.2028,25826.0
2022-07-22 13:50:00,32.57,32.6,32.54,32.59,17091.0,29.2028,29.2297,29.1759,29.2208,17091.0
2022-07-22 13:55:00,32.6,32.63,32.58,32.62,33360.0,29.2297,29.2566,29.2118,29.2477,33360.0
2022-07-22 14:00:00,32.62,32.62,32.49,32.52,32319.0,29.2477,29.2477,29.1311,29.158,32319.0
2022-07-22 14:05:00,32.52,32.56,32.5,32.54,27083.0,29.158,29.1939,29.1401,29.1759,27083.0
2022-07-22 14:10:00,32.54,32.56,32.49,32.52,61704.0,29.1759,29.1939,29.1311,29.158,61704.0
2022-07-22 14:15:00,32.52,32.61,32.51,32.61,39945.0,29.158,29.2387,29.149,29.2387,39945.0
2022-07-22 14:20:00,32.61,32.61,32.57,32.58,25035.0,29.2387,29.2387,29.2028,29.2118,25035.0
2022-07-22 14:25:00,32.57,32.62,32.54,32.61,33964.0,29.2028,29.2477,29.1759,29.2387,33964.0
2022-07-22 14:30:00,32.61,32.68,32.56,32.66,40053.0,29.2387,29.3015,29.1939,29.2835,40053.0
2022-07-22 14:35:00,32.66,32.69,32.61,32.66,25369.0,29.2835,29.3104,29.2387,29.2835,25369.0
2022-07-22 14:40:00,32.66,32.66,32.6,32.63,27554.0,29.2835,29.2835,29.2297,29.2566,27554.0
2022-07-22 14:45:00,32.63,32.64,32.61,32.64,31515.0,29.2566,29.2656,29.2387,29.2656,31515.0
2022-07-22 14:50:00,32.63,32.67,32.61,32.63,39196.0,29.2566,29.2925,29.2387,29.2566,39196.0
2022-07-22 14:55:00,32.64,32.67,32.62,32.63,38299.0,29.2656,29.2925,29.2477,29.2566,38299.0
2022-07-22 15:00:00,32.62,32.65,32.6,32.64,26685.0,29.2477,29.2746,29.2297,29.2656,26685.0
2022-07-22 15:05:00,32.64,32.64,32.58,32.61,52244.0,29.2656,29.2656,29.2118,29.2387,52244.0
2022-07-22 15:10:00,32.6,32.65,32.57,32.65,63920.0,29.2297,29.2746,29.2028,29.2746,63920.0
2022-07-22 15:15:00,32.64,32.64,32.56,32.58,42518.0,29.2656,29.2656,29.1939,29.2118,42518.0
2022-07-22 15:20:00,32.57,32.63,32.56,32.63,67967.0,29.2028,29.2566,29.1939,29.2566,67967.0
2022-07-22 15:25:00,32.63,32.63,32.54,32.56,119919.0,29.2566,29.2566,29.1759,29.1939,119919.0
2022-07-22 15:30:00,32.57,32.58,32.43,32.44,136373.0,29.2028,29.2118,29.0773,29.0863,136373.0
2022-07-22 15:35:00,32.43,32.45,32.32,32.34,168909.0,29.0773,29.0952,28.9787,28.9966,168909.0
2022-07-22 15:40:00,32.34,32.38,32.33,32.34,182633.0,28.9966,29.0325,28.9876,28.9966,182633.0
2022-07-22 15:45:00,32.33,32.37,32.3,32.33,256939.0,28.9876,29.0235,28.9607,28.9876,256939.0
2022-07-22 15:50:00,32.34,32.45,32.32,32.39,239754.0,28.9966,29.0952,28.9787,29.0414,239754.0
2022-07-22 15:55:00,32.4,32.5,32.39,32.49,409357.0,29.0504,29.1401,29.0414,29.1311,409357.0
2022-07-25 09:30:00,32.64,32.69,32.38,32.4,116068.0,29.2656,29.3104,29.0325,29.0504,116068.0
2022-07-25 09:35:00,32.41,32.47,32.33,32.47,84974.0,29.0594,29.1132,28.9876,29.1132,84974.0
2022-07-25 09:40:00,32.46,32.62,32.45,32.54,71143.0,29.1042,29.2477,29.0952,29.1759,71143.0
2022-07-25 09:45:00,32.53,32.62,32.41,32.42,49271.0,29.167,29.2477,29.0594,29.0683,49271.0
2022-07-25 09:50:00,32.41,32.54,32.4,32.44,65647.0,29.0594,29.1759,29.0504,29.0863,65647.0
2022-07-25 09:55:00,32.44,32.55,32.42,32.5,45229.0,29.0863,29.1849,29.0683,29.1401,45229.0
2022-07-25 10:00:00,32.5,32.58,32.47,32.55,62136.0,29.1401,29.2118,29.1132,29.1849,62136.0
2022-07-25 10:05:00,32.55,32.56,32.44,32.51,20629.0,29.1849,29.1939,29.0863,29.149,20629.0
2022-07-25 10:10:00,32.52,32.56,32.49,32.5,23568.0,29.158,29.1939,29.1311,29.1401,23568.0
2022-07-25 10:15:00,32.5,32.52,32.41,32.45,26463.0,29.1401,29.158,29.0594,29.0952,26463.0
2022-07-25 10:20:00,32.45,32.51,32.39,32.44,34907.0,29.0952,29.149,29.0414,29.0863,34907.0
2022-07-25 10:25:00,32.44,32.44,32.26,32.32,94353.0,29.0863,29.0863,28.9249,28.9787,94353.0
2022-07-25 10:30:00,32.3,32.32,32.2,32.2,35312.0,28.9607,28.9787,28.8711,28.8711,35312.0
2022-07-25 10:35:00,32.2,32.28,32.19,32.26,38177.0,28.8711,28.9428,28.8621,28.9249,38177.0
2022-07-25 10:40:00,32.25,32.36,32.24,32.36,45691.0,28.9159,29.0145,28.9069,29.0145,45691.0
2022-07-25 10:45:00,32.36,32.41,32.32,32.35,23677.0,29.0145,29.0594,28.9787,29.0056,23677.0
2022-07-25 10:50:00,32.36,32.39,32.32,32.36,23394.0,29.0145,29.0414,28.9787,29.0145,23394.0
2022-07-25 10:55:00,32.36,32.36,32.32,32.34,71022.0,29.0145,29.0145,28.9787,28.9966,71022.0
2022-07-25 11:00:00,32.34,32.38,32.32,32.34,58541.0,28.9966,29.0325,28.9787,28.9966,58541.0
2022-07-25 11:05:00,32.33,32.36,32.28,32.33,42140.0,28.9876,29.0145,28.9428,28.9876,42140.0
2022-07-25 11:10:00,32.33,32.34,32.25,32.26,30760.0,28.9876,28.9966,28.9159,28.9249,30760.0
2022-07-25 11:15:00,32.26,32.33,32.23,32.32,22788.0,28.9249,28.9876,28.898,28.9787,22788.0
2022-07-25 11:20:00,32.31,32.36,32.31,32.34,32110.0,28.9697,29.0145,28.9697,28.9966,32110.0
2022-07-25 11:25:00,32.34,32.43,32.32,32.43,27148.0,28.9966,29.0773,28.9787,29.0773,27148.0
2022-07-25 11:30:00,32.43,32.47,32.41,32.45,25636.0,29.0773,29.1132,29.0594,29.0952,25636.0
2022-07-25 11:35:00,32.46,32.5,32.46,32.48,27038.0,29.1042,29.1401,29.1042,29.1221,27038.0
2022-07-25 11:40:00,32.48,32.53,32.47,32.52,27061.0,29.1221,29.167,29.1132,29.158,27061.0
2022-07-25 11:45:00,32.52,32.59,32.51,32.57,69841.0,29.158,29.2208,29.149,29.2028,69841.0
2022-07-25 11:50:00,32.56,32.57,32.5,32.57,119019.0,29.1939,29.2028,29.1401,29.2028,119019.0
2022-07-25 11:55:00,32.56,32.62,32.55,32.62,25237.0,29.1939,29.2477,29.1849,29.2477,25237.0
2022-07-25 12:00:00,32.62,32.63,32.58,32.62,27661.0,29.2477,29.2566,29.2118,29.2477,27661.0
2022-07-25 12:05:00,32.62,32.64,32.56,32.57,53076.0,29.2477,29.2656,29.1939,29.2028,53076.0
2022-07-25 12:10:00,32.56,32.59,32.52,32.54,25167.0,29.1939,29.2208,29.158,29.1759,25167.0
2022-07-25 12:15:00,32.54,32.6,32.52,32.56,32399.0,29.1759,29.2297,29.158,29.1939,32399.0
2022-07-25 12:20:00,32.55,32.56,32.5,32.54,23055.0,29.1849,29.1939,29.1401,29.1759,23055.0
2022-07-25 12:25:00,32.54,32.58,32.53,32.58,16618.0,29.1759,29.2118,29.167,29.2118,16618.0
2022-07-25 12:30:00,32.57,32.64,32.55,32.63,22329.0,29.2028,29.2656,29.1849,29.2566,22329.0
2022-07-25 12:35:00,32.64,32.65,32.61,32.64,20597.0,29.2656,29.2746,29.2387,29.2656,20597.0
2022-07-25 12:40:00,32.64,32.69,32.63,32.66,34337.0,29.2656,29.3104,29.2566,29.2835,34337.0
2022-07-25 12:45:00,32.66,32.72,32.65,32.7,28506.0,29.2835,29.3373,29.2746,29.3194,28506.0
2022-07-25 12:50:00,32.7,32.7,32.64,32.69,43095.0,29.3194,29.3194,29.2656,29.3104,43095.0
2022-07-25 12:55:00,32.69,32.69,32.63,32.63,44134.0,29.3104,29.3104,29.2566,29.2566,44134.0
2022-07-25 13:00:00,32.64,32.7,32.63,32.7,19237.0,29.2656,29.3194,29.2566,29.3194,19237.0
2022-07-25 13:05:00,32.7,32.72,32.66,32.72,46865.0,29.3194,29.3373,29.2835,29.3373,46865.0
2022-07-25 13:10:00,32.72,32.72,32.68,32.72,25174.0,29.3373,29.3373,29.3015,29.3373,25174.0
2022-07-25 13:15:00,32.72,32.73,32.64,32.65,40969.0,29.3373,29.3463,29.2656,29.2746,40969.0
2022-07-25 13:20:00,32.66,32.67,32.62,32.63,28179.0,29.2835,29.2925,29.2477,29.2566,28179.0
2022-07-25 13:25:00,32.63,32.63,32.54,32.55,23267.0,29.2566,29.2566,29.1759,29.1849,23267.0
2022-07-25 13:30:00,32.55,32.57,32.52,32.54,23219.0,29.1849,29.2028,29.158,29.1759,23219.0
2022-07-25 13:35:00,32.53,32.53,32.49,32.51,19619.0,29.167,29.167,29.1311,29.149,19619.0
2022-07-25 13:40:00,32.51,32.52,32.46,32.48,25156.0,29.149,29.158,29.1042,29.1221,25156.0
2022-07-25 13:45:00,32.48,32.51,32.47,32.49,26619.0,29.1221,29.149,29.1132,29.1311,26619.0
2022-07-25 13:50:00,32.49,32.49,32.38,32.39,65983.0,29.1311,29.1311,29.0325,29.0414,65983.0
2022-07-25 13:55:00,32.38,32.42,32.37,32.41,30134.0,29.0325,29.0683,29.0235,29.0594,30134.0
2022-07-25 14:00:00,32.41,32.41,32.37,32.38,21780.0,29.0594,29.0594,29.0235,29.0325,21780.0
2022-07-25 14:05:00,32.39,32.4,32.35,32.37,27655.0,29.0414,29.0504,29.0056,29.0235,27655.0
2022-07-25 14:10:00,32.37,32.41,32.36,32.4,17357.0,29.0235,29.0594,29.0145,29.0504,17357.0
2022-07-25 14:15:00,32.4,32.43,32.35,32.42,103961.0,29.0504,29.0773,29.0056,29.0683,103961.0
2022-07-25 14:20:00,32.42,32.44,32.41,32.42,61995.0,29.0683,29.0863,29.0594,29.0683,61995.0
2022-07-25 14:25:00,32.42,32.44,32.39,32.41,43584.0,29.0683,29.0863,29.0414,29.0594,43584.0
2022-07-25 14:30:00,32.41,32.49,32.39,32.47,27223.0,29.0594,29.1311,29.0414,29.1132,27223.0
2022-07-25 14:35:00,32.47,32.52,32.45,32.47,18695.0,29.1132,29.158,29.0952,29.1132,18695.0
2022-07-25 14:40:00,32.48,32.5,32.46,32.47,10917.0,29.1221,29.1401,29.1042,29.1132,10917.0
2022-07-25 14:45:00,32.47,32.47,32.38,32.38,36561.0,29.1132,29.1132,29.0325,29.0325,36561.0
2022-07-25 14:50:00,32.38,32.4,32.34,32.38,22516.0,29.0325,29.0504,28.9966,29.0325,22516.0
2022-07-25 14:55:00,32.38,32.39,32.33,32.34,21274.0,29.0325,29.0414,28.9876,28.9966,21274.0
2022-07-25 15:00:00,32.34,32.37,32.29,32.3,33820.0,28.9966,29.0235,28.9518,28.9607,33820.0
2022-07-25 15:05:00,32.3,32.33,32.27,32.32,31836.0,28.9607,28.9876,28.9338,28.9787,31836.0
2022-07-25 15:10:00,32.33,32.36,32.31,32.34,32044.0,28.9876,29.0145,28.9697,28.9966,32044.0
2022-07-25 15:15:00,32.33,32.38,32.31,32.37,58522.0,28.9876,29.0325,28.9697,29.0235,58522.0
2022-07-25 15:20:00,32.37,32.43,32.36,32.41,22447.0,29.0235,29.0773,29.0145,29.0594,22447.0
2022-07-25 15:25:00,32.42,32.45,32.38,32.39,28110.0,29.0683,29.0952,29.0325,29.0414,28110.0
2022-07-25 15:30:00,32.38,32.41,32.36,32.4,51665.0,29.0325,29.0594,29.0145,29.0504,51665.0
2022-07-25 15:35:00,32.4,32.45,32.38,32.45,43147.0,29.0504,29.0952,29.0325,29.0952,43147.0
2022-07-25 15:40:00,32.44,32.47,32.4,32.41,59106.0,29.0863,29.1132,29.0504,29.0594,59106.0
2022-07-25 15:45:00,32.42,32.48,32.41,32.48,46619.0,29.0683,29.1221,29.0594,29.1221,46619.0
2022-07-25 15:50:00,32.48,32.58,32.44,32.56,121107.0,29.1221,29.2118,29.0863,29.1939,121107.0
2022-07-25 15:55:00,32.56,32.63,32.55,32.6,222509.0,29.1939,29.2566,29.1849,29.2297,222509.0
2022-07-26 09:30:00,32.53,32.65,32.39,32.45,118826.0,29.167,29.2746,29.0414,29.0952,118826.0
2022-07-26 09:35:00,32.44,32.6,32.43,32.46,43199.0,29.0863,29.2297,29.0773,29.1042,43199.0
2022-07-26 09:40:00,32.47,32.6,32.41,32.43,43903.0,29.1132,29.2297,29.0594,29.0773,43903.0
2022-07-26 09:45:00,32.44,32.47,32.35,32.36,44182.0,29.0863,29.1132,29.0056,29.0145,44182.0
2022-07-26 09:50:00,32.37,32.48,32.35,32.38,38720.0,29.0235,29.1221,29.0056,29.0325,38720.0
2022-07-26 09:55:00,32.38,32.41,32.31,32.34,44993.0,29.0325,29.0594,28.9697,28.9966,44993.0
2022-07-26 10:00:00,32.34,32.39,32.28,32.35,111375.0,28.9966,29.0414,28.9428,29.0056,111375.0
2022-07-26 10:05:00,32.35,32.46,32.35,32.44,48622.0,29.0056,29.1042,29.0056,29.0863,48622.0
2022-07-26 10:10:00,32.44,32.5,32.39,32.45,62168.0,29.0863,29.1401,29.0414,29.0952,62168.0
2022-07-26 10:15:00,32.45,32.49,32.42,32.49,48654.0,29.0952,29.1311,29.0683,29.1311,48654.0
2022-07-26 10:20:00,32.49,32.51,32.41,32.44,69485.0,29.1311,29.149,29.0594,29.0863,69485.0
2022-07-26 10:25:00,32.44,32.49,32.42,32.47,25860.0,29.0863,29.1311,29.0683,29.1132,25860.0
2022-07-26 10:30:00,32.47,32.51,32.42,32.5,15919.0,29.1132,29.149,29.0683,29.1401,15919.0
2022-07-26 10:35:00,32.5,32.54,32.48,32.51,24518.0,29.1401,29.1759,29.1221,29.149,24518.0
2022-07-26 10:40:00,32.52,32.62,32.49,32.61,36857.0,29.158,29.2477,29.1311,29.2387,36857.0
2022-07-26 10:45:00,32.61,32.62,32.58,32.59,32876.0,29.2387,29.2477,29.2118,29.2208,32876.0
2022-07-26 10:50:00,32.59,32.62,32.56,32.57,26266.0,29.2208,29.2477,29.1939,29.2028,26266.0
2022-07-26 10:55:00,32.57,32.63,32.56,32.6,70893.0,29.2028,29.2566,29.1939,29.2297,70893.0
2022-07-26 11:00:00,32.59,32.64,32.53,32.53,74286.0,29.2208,29.2656,29.167,29.167,74286.0
2022-07-26 11:05:00,32.53,32.53,32.43,32.44,36531.0,29.167,29.167,29.0773,29.0863,36531.0
2022-07-26 11:10:00,32.44,32.45,32.38,32.4,31046.0,29.0863,29.0952,29.0325,29.0504,31046.0
2022-07-26 11:15:00,32.4,32.41,32.35,32.36,28983.0,29.0504,29.0594,29.0056,29.0145,28983.0
2022-07-26 11:20:00,32.35,32.37,32.27,32.27,31111.0,29.0056,29.0235,28.9338,28.9338,31111.0
2022-07-26 11:25:00,32.28,32.29,32.2,32.2,26777.0,28.9428,28.9518,28.8711,28.8711,26777.0
2022-07-26 11:30:00,32.2,32.23,32.17,32.23,40868.0,28.8711,28.898,28.8442,28.898,40868.0
2022-07-26 11:35:00,32.23,32.24,32.17,32.2,34214.0,28.898,28.9069,28.8442,28.8711,34214.0
2022-07-26 11:40:00,32.2,32.23,32.17,32.18,59692.0,28.8711,28.898,28.8442,28.8532,59692.0
2022-07-26 11:45:00,32.17,32.19,32.09,32.1,38328.0,28.8442,28.8621,28.7725,28.7814,38328.0
2022-07-26 11:50:00,32.09,32.12,32.05,32.05,23543.0,28.7725,28.7994,28.7366,28.7366,23543.0
2022-07-26 11:55:00,32.05,32.11,32.04,32.06,41991.0,28.7366,28.7904,28.7276,28.7456,41991.0
2022-07-26 12:00:00,32.05,32.08,32.03,32.08,43050.0,28.7366,28.7635,28.7187,28.7635,43050.0
2022-07-26 12:05:00,32.07,32.1,32.03,32.07,55297.0,28.7545,28.7814,28.7187,28.7545,55297.0
2022-07-26 12:10:00,32.07,32.1,32.03,32.06,34850.0,28.7545,28.7814,28.7187,28.7456,34850.0
2022-07-26 12:15:00,32.06,32.13,32.06,32.13,38138.0,28.7456,28.8083,28.7456,28.8083,38138.0
2022-07-26 12:20:00,32.13,32.13,32.06,32.12,33761.0,28.8083,28.8083,28.7456,28.7994,33761.0
2022-07-26 12:25:00,32.12,32.12,32.07,32.09,48255.0,28.7994,28.7994,28.7545,28.7725,48255.0
2022-07-26 12:30:00,32.09,32.16,32.09,32.16,26564.0,28.7725,28.8352,28.7725,28.8352,26564.0
2022-07-26 12:35:00,32.16,32.18,32.1,32.11,29305.0,28.8352,28.8532,28.7814,28.7904,29305.0
2022-07-26 12:40:00,32.11,32.11,32.05,32.09,29835.0,28.7904,28.7904,28.7366,28.7725,29835.0
2022-07-26 12:45:00,32.09,32.13,32.06,32.13,63689.0,28.7725,28.8083,28.7456,28.8083,63689.0
2022-07-26 12:50:00,32.13,32.16,32.12,32.14,25853.0,28.8083,28.8352,28.7994,28.8173,25853.0
2022-07-26 12:55:00,32.15,32.16,32.1,32.1,19183.0,28.8263,28.8352,28.7814,28.7814,19183.0
2022-07-26 13:00:00,32.09,32.15,32.08,32.15,28296.0,28.7725,28.8263,28.7635,28.8263,28296.0
2022-07-26 13:05:00,32.15,32.18,32.11,32.16,23092.0,28.8263,28.8532,28.7904,28.8352,23092.0
2022-07-26 13:10:00,32.16,32.18,32.09,32.1,75879.0,28.8352,28.8532,28.7725,28.7814,75879.0
2022-07-26 13:15:00,32.1,32.12,32.05,32.08,110775.0,28.7814,28.7994,28.7366,28.7635,110775.0
2022-07-26 13:20:00,32.08,32.15,32.07,32.11,55616.0,28.7635,28.8263,28.7545,28.7904,55616.0
2022-07-26 13:25:00,32.11,32.14,32.08,32.13,75228.0,28.7904,28.8173,28.7635,28.8083,75228.0
2022-07-26 13:30:00,32.13,32.14,32.09,32.1,44227.0,28.8083,28.8173,28.7725,28.7814,44227.0
2022-07-26 13:35:00,32.1,32.12,32.08,32.1,17616.0,28.7814,28.7994,28.7635,28.7814,17616.0
2022-07-26 13:40:00,32.1,32.12,32.08,32.12,18208.0,28.7814,28.7994,28.7635,28.7994,18208.0
2022-07-26 13:45:00,32.12,32.13,32.07,32.09,36525.0,28.7994,28.8083,28.7545,28.7725,36525.0
2022-07-26 13:50:00,32.09,32.1,32.05,32.07,59862.0,28.7725,28.7814,28.7366,28.7545,59862.0
2022-07-26 13:55:00,32.07,32.09,32.04,32.05,29775.0,28.7545,28.7725,28.7276,28.7366,29775.0
2022-07-26 14:00:00,32.05,32.16,32.04,32.15,43422.0,28.7366,28.8352,28.7276,28.8263,43422.0
2022-07-26 14:05:00,32.15,32.17,32.07,32.07,59681.0,28.8263,28.8442,28.7545,28.7545,59681.0
2022-07-26 14:10:00,32.08,32.11,32.08,32.11,32740.0,28.7635,28.7904,28.7635,28.7904,32740.0
2022-07-26 14:15:00,32.1,32.11,32.04,32.05,34291.0,28.7814,28.7904,28.7276,28.7366,34291.0
2022-07-26 14:20:00,32.05,32.07,32.04,32.06,19943.0,28.7366,28.7545,28.7276,28.7456,19943.0
2022-07-26 14:25:00,32.05,32.05,31.99,31.99,41877.0,28.7366,28.7366,28.6828,28.6828,41877.0
2022-07-26 14:30:00,32.0,32.01,31.96,31.96,25107.0,28.6918,28.7007,28.6559,28.6559,25107.0
2022-07-26 14:35:00,31.96,31.98,31.93,31.94,27482.0,28.6559,28.6738,28.629,28.638,27482.0
2022-07-26 14:40:00,31.94,31.96,31.91,31.92,34009.0,28.638,28.6559,28.6111,28.62,34009.0
2022-07-26 14:45:00,31.92,31.92,31.88,31.89,37916.0,28.62,28.62,28.5842,28.5931,37916.0
2022-07-26 14:50:00,31.89,31.96,31.88,31.94,56801.0,28.5931,28.6559,28.5842,28.638,56801.0
2022-07-26 14:55:00,31.94,32.0,31.92,32.0,181859.0,28.638,28.6918,28.62,28.6918,181859.0
2022-07-26 15:00:00,32.0,32.03,31.96,31.96,56255.0,28.6918,28.7187,28.6559,28.6559,56255.0
2022-07-26 15:05:00,31.97,31.98,31.91,31.92,62647.0,28.6649,28.6738,28.6111,28.62,62647.0
2022-07-26 15:10:00,31.91,31.96,31.91,31.95,42679.0,28.6111,28.6559,28.6111,28.6469,42679.0
2022-07-26 15:15:00,31.96,31.98,31.94,31.95,45326.0,28.6559,28.6738,28.638,28.6469,45326.0
2022-07-26 15:20:00,31.96,32.02,31.95,32.0,51638.0,28.6559,28.7097,28.6469,28.6918,51638.0
2022-07-26 15:25:00,32.0,32.01,31.96,32.01,45064.0,28.6918,28.7007,28.6559,28.7007,45064.0
2022-07-26 15:30:00,32.01,32.02,31.96,32.0,40509.0,28.7007,28.7097,28.6559,28.6918,40509.0
2022-07-26 15:35:00,32.01,32.01,31.96,32.01,66784.0,28.7007,28.7007,28.6559,28.7007,66784.0
2022-07-26 15:40:00,32.01,32.01,31.95,31.96,57081.0,28.7007,28.7007,28.6469,28.6559,57081.0
2022-07-26 15:45:00,31.97,31.99,31.95,31.97,93442.0,28.6649,28.6828,28.6469,28.6649,93442.0
2022-07-26 15:50:00,31.97,32.01,31.97,32.01,164975.0,28.6649,28.7007,28.6649,28.7007,164975.0
2022-07-26 15:55:00,32.01,32.05,31.94,31.96,400378.0,28.7007,28.7366,28.638,28.6559,400378.0
2022-07-27 09:30:00,32.19,32.19,32.02,32.05,113422.0,28.8621,28.8621,28.7097,28.7366,113422.0
2022-07-27 09:35:00,32.05,32.09,31.89,31.98,56731.0,28.7366,28.7725,28.5931,28.6738,56731.0
2022-07-27 09:40:00,31.99,32.01,31.86,31.89,78237.0,28.6828,28.7007,28.5662,28.5931,78237.0
2022-07-27 09:45:00,31.9,32.06,31.85,32.01,67199.0,28.6021,28.7456,28.5573,28.7007,67199.0
2022-07-27 09:50:00,32.0,32.14,31.99,32.07,48504.0,28.6918,28.8173,28.6828,28.7545,48504.0
2022-07-27 09:55:00,32.08,32.15,32.07,32.13,28878.0,28.7635,28.8263,28.7545,28.8083,28878.0
2022-07-27 10:00:00,32.13,32.19,32.11,32.19,74753.0,28.8083,28.8621,28.7904,28.8621,74753.0
2022-07-27 10:05:00,32.19,32.23,32.11,32.14,66352.0,28.8621,28.898,28.7904,28.8173,66352.0
2022-07-27 10:10:00,32.14,32.21,32.14,32.18,22489.0,28.8173,28.88,28.8173,28.8532,22489.0
2022-07-27 10:15:00,32.17,32.26,32.17,32.26,99506.0,28.8442,28.9249,28.8442,28.9249,99506.0
2022-07-27 10:20:00,32.27,32.27,32.17,32.19,39933.0,28.9338,28.9338,28.8442,28.8621,39933.0
2022-07-27 10:25:00,32.19,32.26,32.17,32.23,67330.0,28.8621,28.9249,28.8442,28.898,67330.0
2022-07-27 10:30:00,32.23,32.29,32.21,32.26,95342.0,28.898,28.9518,28.88,28.9249,95342.0
2022-07-27 10:35:00,32.27,32.32,32.27,32.3,64476.0,28.9338,28.9787,28.9338,28.9607,64476.0
2022-07-27 10:40:00,32.29,32.32,32.27,32.32,35932.0,28.9518,28.9787,28.9338,28.9787,35932.0
2022-07-27 10:45:00,32.32,32.32,32.28,32.29,29304.0,28.9787,28.9787,28.9428,28.9518,29304.0
2022-07-27 10:50:00,32.29,32.29,32.24,32.27,26015.0,28.9518,28.9518,28.9069,28.9338,26015.0
2022-07-27 10:55:00,32.27,32.28,32.26,32.28,59540.0,28.9338,28.9428,28.9249,28.9428,59540.0
2022-07-27 11:00:00,32.28,32.38,32.28,32.36,44407.0,28.9428,29.0325,28.9428,29.0145,44407.0
2022-07-27 11:05:00,32.35,32.36,32.24,32.24,35503.0,29.0056,29.0145,28.9069,28.9069,35503.0
2022-07-27 11:10:00,32.24,32.25,32.21,32.24,44961.0,28.9069,28.9159,28.88,28.9069,44961.0
2022-07-27 11:15:00,32.24,32.27,32.22,32.23,41764.0,28.9069,28.9338,28.889,28.898,41764.0
2022-07-27 11:20:00,32.22,32.23,32.15,32.16,24231.0,28.889,28.898,28.8263,28.8352,24231.0
2022-07-27 11:25:00,32.16,32.16,32.11,32.12,29636.0,28.8352,28.8352,28.7904,28.7994,29636.0
2022-07-27 11:30:00,32.12,32.17,32.11,32.13,46016.0,28.7994,28.8442,28.7904,28.8083,46016.0
2022-07-27 11:35:00,32.13,32.16,32.1,32.13,29765.0,28.8083,28.8352,28.7814,28.8083,29765.0
2022-07-27 11:40:00,32.12,32.18,32.12,32.15,40776.0,28.7994,28.8532,28.7994,28.8263,40776.0
2022-07-27 11:45:00,32.15,32.16,32.12,32.12,30034.0,28.8263,28.8352,28.7994,28.7994,30034.0
2022-07-27 11:50:00,32.13,32.16,32.13,32.13,33354.0,28.8083,28.8352,28.8083,28.8083,33354.0
2022-07-27 11:55:00,32.14,32.2,32.13,32.19,250752.0,28.8173,28.8711,28.8083,28.8621,250752.0
2022-07-27 12:00:00,32.19,32.22,32.13,32.14,32454.0,28.8621,28.889,28.8083,28.8173,32454.0
2022-07-27 12:05:00,32.14,32.17,32.13,32.15,28500.0,28.8173,28.8442,28.8083,28.8263,28500.0
2022-07-27 12:10:00,32.15,32.18,32.14,32.18,14235.0,28.8263,28.8532,28.8173,28.8532,14235.0
2022-07-27 12:15:00,32.18,32.24,32.18,32.23,31257.0,28.8532,28.9069,28.8532,28.898,31257.0
2022-07-27 12:20:00,32.23,32.27,32.21,32.25,64670.0,28.898,28.9338,28.88,28.9159,64670.0
2022-07-27 12:25:00,32.24,32.28,32.19,32.2,69469.0,28.9069,28.9428,28.8621,28.8711,69469.0
2022-07-27 12:30:00,32.2,32.2,32.16,32.17,29913.0,28.8711,28.8711,28.8352,28.8442,29913.0
2022-07-27 12:35:00,32.17,32.18,32.13,32.14,22105.0,28.8442,28.8532,28.8083,28.8173,22105.0
2022-07-27 12:40:00,32.15,32.17,32.14,32.16,20694.0,28.8263,28.8442,28.8173,28.8352,20694.0
2022-07-27 12:45:00,32.16,32.18,32.16,32.16,16863.0,28.8352,28.8532,28.8352,28.8352,16863.0
2022-07-27 12:50:00,32.17,32.18,32.15,32.15,19391.0,28.8442,28.8532,28.8263,28.8263,19391.0
2022-07-27 12:55:00,32.15,32.16,32.1,32.11,23930.0,28.8263,28.8352,28.7814,28.7904,23930.0
2022-07-27 13:00:00,32.11,32.12,32.07,32.09,19932.0,28.7904,28.7994,28.7545,28.7725,19932.0
2022-07-27 13:05:00,32.08,32.09,32.05,32.08,61096.0,28.7635,28.7725,28.7366,28.7635,61096.0
2022-07-27 13:10:00,32.08,32.17,32.07,32.16,28870.0,28.7635,28.8442,28.7545,28.8352,28870.0
2022-07-27 13:15:00,32.16,32.18,32.12,32.12,20147.0,28.8352,28.8532,28.7994,28.7994,20147.0
2022-07-27 13:20:00,32.13,32.16,32.11,32.13,34587.0,28.8083,28.8352,28.7904,28.8083,34587.0
2022-07-27 13:25:00,32.14,32.14,32.11,32.14,18241.0,28.8173,28.8173,28.7904,28.8173,18241.0
2022-07-27 13:30:00,32.14,32.2,32.12,32.17,33232.0,28.8173,28.8711,28.7994,28.8442,33232.0
2022-07-27 13:35:00,32.18,32.19,32.16,32.16,17742.0,28.8532,28.8621,28.8352,28.8352,17742.0
2022-07-27 13:40:00,32.17,32.18,32.13,32.16,47013.0,28.8442,28.8532,28.8083,28.8352,47013.0
2022-07-27 13:45:00,32.15,32.17,32.12,32.16,24313.0,28.8263,28.8442,28.7994,28.8352,24313.0
2022-07-27 13:50:00,32.16,32.18,32.15,32.16,19005.0,28.8352,28.8532,28.8263,28.8352,19005.0
2022-07-27 13:55:00,32.16,32.17,32.12,32.15,30682.0,28.8352,28.8442,28.7994,28.8263,30682.0
2022-07-27 14:00:00,32.16,32.23,32.1,32.16,87946.0,28.8352,28.898,28.7814,28.8352,87946.0
2022-07-27 14:05:00,32.16,32.16,32.04,32.06,31273.0,28.8352,28.8352,28.7276,28.7456,31273.0
2022-07-27 14:10:00,32.06,32.11,32.04,32.05,36751.0,28.7456,28.7904,28.7276,28.7366,36751.0
2022-07-27 14:15:00,32.06,32.12,32.05,32.11,29732.0,28.7456,28.7994,28.7366,28.7904,29732.0
2022-07-27 14:20:00,32.11,32.11,32.02,32.02,48315.0,28.7904,28.7904,28.7097,28.7097,48315.0
2022-07-27 14:25:00,32.04,32.12,32.03,32.1,40790.0,28.7276,28.7994,28.7187,28.7814,40790.0
2022-07-27 14:30:00,32.09,32.11,32.0,32.06,74696.0,28.7725,28.7904,28.6918,28.7456,74696.0
2022-07-27 14:35:00,32.06,32.31,32.06,32.28,177080.0,28.7456,28.9697,28.7456,28.9428,177080.0
2022-07-27 14:40:00,32.28,32.36,32.26,32.34,105973.0,28.9428,29.0145,28.9249,28.9966,105973.0
2022-07-27 14:45:00,32.34,32.36,32.3,32.33,80520.0,28.9966,29.0145,28.9607,28.9876,80520.0
2022-07-27 14:50:00,32.33,32.4,32.3,32.38,165983.0,28.9876,29.0504,28.9607,29.0325,165983.0
2022-07-27 14:55:00,32.37,32.39,32.28,32.32,97418.0,29.0235,29.0414,28.9428,28.9787,97418.0
2022-07-27 15:00:00,32.33,32.45,32.32,32.45,78617.0,28.9876,29.0952,28.9787,29.0952,78617.0
2022-07-27 15:05:00,32.44,32.48,32.4,32.44,91772.0,29.0863,29.1221,29.0504,29.0863,91772.0
2022-07-27 15:10:00,32.43,32.49,32.42,32.48,74205.0,29.0773,29.1311,29.0683,29.1221,74205.0
2022-07-27 15:15:00,32.49,32.55,32.46,32.5,98438.0,29.1311,29.1849,29.1042,29.1401,98438.0
2022-07-27 15:20:00,32.51,32.58,32.48,32.57,87556.0,29.149,29.2118,29.1221,29.2028,87556.0
2022-07-27 15:25:00,32.56,32.63,32.55,32.63,90651.0,29.1939,29.2566,29.1849,29.2566,90651.0
2022-07-27 15:30:00,32.63,32.72,32.58,32.71,203425.0,29.2566,29.3373,29.2118,29.3284,203425.0
2022-07-27 15:35:00,32.72,32.73,32.67,32.67,89015.0,29.3373,29.3463,29.2925,29.2925,89015.0
2022-07-27 15:40:00,32.68,32.83,32.66,32.76,238607.0,29.3015,29.436,29.2835,29.3732,238607.0
2022-07-27 15:45:00,32.75,32.78,32.72,32.73,146498.0,29.3642,29.3911,29.3373,29.3463,146498.0
2022-07-27 15:50:00,32.73,32.74,32.61,32.64,332423.0,29.3463,29.3553,29.2387,29.2656,332423.0
2022-07-27 15:55:00,32.64,32.7,32.6,32.61,343042.0,29.2656,29.3194,29.2297,29.2387,343042.0
2022-07-28 09:30:00,32.67,33.17,32.67,33.15,121066.0,29.2925,29.7408,29.2925,29.7229,121066.0
2022-07-28 09:35:00,33.16,33.22,33.08,33.19,41999.0,29.7318,29.7856,29.6601,29.7587,41999.0
2022-07-28 09:40:00,33.17,33.2,32.87,32.88,52998.0,29.7408,29.7677,29.4718,29.4808,52998.0
2022-07-28 09:45:00,32.88,32.96,32.85,32.92,44702.0,29.4808,29.5525,29.4539,29.5166,44702.0
2022-07-28 09:50:00,32.92,32.92,32.64,32.69,80670.0,29.5166,29.5166,29.2656,29.3104,80670.0
2022-07-28 09:55:00,32.69,32.77,32.69,32.72,23402.0,29.3104,29.3822,29.3104,29.3373,23402.0
2022-07-28 10:00:00,32.72,32.75,32.61,32.66,52653.0,29.3373,29.3642,29.2387,29.2835,52653.0
2022-07-28 10:05:00,32.67,32.69,32.45,32.48,97874.0,29.2925,29.3104,29.0952,29.1221,97874.0
2022-07-28 10:10:00,32.49,32.56,32.46,32.48,33644.0,29.1311,29.1939,29.1042,29.1221,33644.0
2022-07-28 10:15:00,32.48,32.52,32.42,32.43,33037.0,29.1221,29.158,29.0683,29.0773,33037.0
2022-07-28 10:20:00,32.44,32.44,32.36,32.39,34250.0,29.0863,29.0863,29.0145,29.0414,34250.0
2022-07-28 10:25:00,32.4,32.42,32.33,32.38,23970.0,29.0504,29.0683,28.9876,29.0325,23970.0
2022-07-28 10:30:00,32.38,32.39,32.3,32.36,23923.0,29.0325,29.0414,28.9607,29.0145,23923.0
2022-07-28 10:35:00,32.36,32.49,32.36,32.44,24400.0,29.0145,29.1311,29.0145,29.0863,24400.0
2022-07-28 10:40:00,32.45,32.48,32.42,32.48,19536.0,29.0952,29.1221,29.0683,29.1221,19536.0
2022-07-28 10:45:00,32.48,32.57,32.46,32.56,21925.0,29.1221,29.2028,29.1042,29.1939,21925.0
2022-07-28 10:50:00,32.56,32.58,32.49,32.53,83852.0,29.1939,29.2118,29.1311,29.167,83852.0
2022-07-28 10:55:00,32.52,32.62,32.51,32.6,31296.0,29.158,29.2477,29.149,29.2297,31296.0
2022-07-28 11:00:00,32.61,32.63,32.55,32.55,109658.0,29.2387,29.2566,29.1849,29.1849,109658.0
2022-07-28 11:05:00,32.56,32.6,32.52,32.55,21949.0,29.1939,29.2297,29.158,29.1849,21949.0
2022-07-28 11:10:00,32.54,32.57,32.5,32.57,23696.0,29.1759,29.2028,29.1401,29.2028,23696.0
2022-07-28 11:15:00,32.56,32.57,32.51,32.56,21542.0,29.1939,29.2028,29.149,29.1939,21542.0
2022-07-28 11:20:00,32.56,32.64,32.54,32.63,27506.0,29.1939,29.2656,29.1759,29.2566,27506.0
2022-07-28 11:25:00,32.63,32.67,32.62,32.66,20573.0,29.2566,29.2925,29.2477,29.2835,20573.0
2022-07-28 11:30:00,32.67,32.69,32.59,32.63,34369.0,29.2925,29.3104,29.2208,29.2566,34369.0
2022-07-28 11:35:00,32.63,32.72,32.62,32.7,28817.0,29.2566,29.3373,29.2477,29.3194,28817.0
2022-07-28 11:40:00,32.71,32.77,32.71,32.77,43787.0,29.3284,29.3822,29.3284,29.3822,43787.0
2022-07-28 11:45:00,32.77,32.79,32.73,32.77,21309.0,29.3822,29.4001,29.3463,29.3822,21309.0
2022-07-28 11:50:00,32.77,32.79,32.75,32.78,20708.0,29.3822,29.4001,29.3642,29.3911,20708.0
2022-07-28 11:55:00,32.77,32.78,32.72,32.72,21289.0,29.3822,29.3911,29.3373,29.3373,21289.0
2022-07-28 12:00:00,32.72,32.74,32.71,32.73,18157.0,29.3373,29.3553,29.3284,29.3463,18157.0
2022-07-28 12:05:00,32.73,32.75,32.71,32.72,23090.0,29.3463,29.3642,29.3284,29.3373,23090.0
2022-07-28 12:10:00,32.73,32.78,32.72,32.76,18980.0,29.3463,29.3911,29.3373,29.3732,18980.0
2022-07-28 12:15:00,32.76,32.77,32.66,32.67,60923.0,29.3732,29.3822,29.2835,29.2925,60923.0
2022-07-28 12:20:00,32.68,32.78,32.66,32.77,30200.0,29.3015,29.3911,29.2835,29.3822,30200.0
2022-07-28 12:25:00,32.77,32.78,32.73,32.76,56402.0,29.3822,29.3911,29.3463,29.3732,56402.0
2022-07-28 12:30:00,32.77,32.8,32.7,32.75,33067.0,29.3822,29.4091,29.3194,29.3642,33067.0
2022-07-28 12:35:00,32.75,32.77,32.71,32.74,20650.0,29.3642,29.3822,29.3284,29.3553,20650.0
2022-07-28 12:40:00,32.73,32.76,32.69,32.71,58886.0,29.3463,29.3732,29.3104,29.3284,58886.0
2022-07-28 12:45:00,32.71,32.76,32.7,32.71,19463.0,29.3284,29.3732,29.3194,29.3284,19463.0
2022-07-28 12:50:00,32.7,32.77,32.7,32.76,19690.0,29.3194,29.3822,29.3194,29.3732,19690.0
2022-07-28 12:55:00,32.76,32.77,32.71,32.72,22070.0,29.3732,29.3822,29.3284,29.3373,22070.0
2022-07-28 13:00:00,32.72,32.73,32.63,32.67,30032.0,29.3373,29.3463,29.2566,29.2925,30032.0
2022-07-28 13:05:00,32.68,32.72,32.66,32.72,13157.0,29.3015,29.3373,29.2835,29.3373,13157.0
2022-07-28 13:10:00,32.71,32.73,32.7,32.72,27563.0,29.3284,29.3463,29.3194,29.3373,27563.0
2022-07-28 13:15:00,32.71,32.72,32.66,32.7,27520.0,29.3284,29.3373,29.2835,29.3194,27520.0
2022-07-28 13:20:00,32.7,32.75,32.7,32.72,33135.0,29.3194,29.3642,29.3194,29.3373,33135.0
2022-07-28 13:25:00,32.73,32.75,32.69,32.75,29640.0,29.3463,29.3642,29.3104,29.3642,29640.0
2022-07-28 13:30:00,32.75,32.78,32.73,32.78,24354.0,29.3642,29.3911,29.3463,29.3911,24354.0
2022-07-28 13:35:00,32.79,32.81,32.75,32.78,39661.0,29.4001,29.418,29.3642,29.3911,39661.0
2022-07-28 13:40:00,32.78,32.83,32.77,32.79,31148.0,29.3911,29.436,29.3822,29.4001,31148.0
2022-07-28 13:45:00,32.8,32.84,32.79,32.84,19687.0,29.4091,29.4449,29.4001,29.4449,19687.0
2022-07-28 13:50:00,32.83,32.84,32.79,32.8,26093.0,29.436,29.4449,29.4001,29.4091,26093.0
2022-07-28 13:55:00,32.8,32.83,32.79,32.8,38642.0,29.4091,29.436,29.4001,29.4091,38642.0
2022-07-28 14:00:00,32.8,32.81,32.76,32.79,39108.0,29.4091,29.418,29.3732,29.4001,39108.0
2022-07-28 14:05:00,32.79,32.79,32.75,32.78,28950.0,29.4001,29.4001,29.3642,29.3911,28950.0
2022-07-28 14:10:00,32.78,32.81,32.74,32.77,32776.0,29.3911,29.418,29.3553,29.3822,32776.0
2022-07-28 14:15:00,32.77,32.84,32.77,32.8,72608.0,29.3822,29.4449,29.3822,29.4091,72608.0
2022-07-28 14:20:00,32.8,32.84,32.77,32.83,33675.0,29.4091,29.4449,29.3822,29.436,33675.0
2022-07-28 14:25:00,32.83,32.83,32.78,32.8,32413.0,29.436,29.436,29.3911,29.4091,32413.0
2022-07-28 14:30:00,32.79,32.81,32.74,32.76,32286.0,29.4001,29.418,29.3553,29.3732,32286.0
2022-07-28 14:35:00,32.77,32.79,32.73,32.73,31429.0,29.3822,29.4001,29.3463,29.3463,31429.0
2022-07-28 14:40:00,32.74,32.76,32.72,32.75,40682.0,29.3553,29.3732,29.3373,29.3642,40682.0
2022-07-28 14:45:00,32.74,32.76,32.71,32.75,37967.0,29.3553,29.3732,29.3284,29.3642,37967.0
2022-07-28 14:50:00,32.75,32.78,32.72,32.77,35497.0,29.3642,29.3911,29.3373,29.3822,35497.0
2022-07-28 14:55:00,32.77,32.78,32.73,32.75,64544.0,29.3822,29.3911,29.3463,29.3642,64544.0
2022-07-28 15:00:00,32.75,32.81,32.7,32.8,90385.0,29.3642,29.418,29.3194,29.4091,90385.0
2022-07-28 15:05:00,32.79,32.82,32.76,32.79,34835.0,29.4001,29.427,29.3732,29.4001,34835.0
2022-07-28 15:10:00,32.79,32.86,32.77,32.84,50274.0,29.4001,29.4629,29.3822,29.4449,50274.0
2022-07-28 15:15:00,32.84,32.85,32.81,32.83,40171.0,29.4449,29.4539,29.418,29.436,40171.0
2022-07-28 15:20:00,32.83,32.86,32.81,32.86,55543.0,29.436,29.4629,29.418,29.4629,55543.0
2022-07-28 15:25:00,32.85,32.89,32.83,32.89,100799.0,29.4539,29.4897,29.436,29.4897,100799.0
2022-07-28 15:30:00,32.88,32.9,32.83,32.89,55991.0,29.4808,29.4987,29.436,29.4897,55991.0
2022-07-28 15:35:00,32.89,32.89,32.83,32.85,50187.0,29.4897,29.4897,29.436,29.4539,50187.0
2022-07-28 15:40:00,32.84,32.86,32.82,32.84,54331.0,29.4449,29.4629,29.427,29.4449,54331.0
2022-07-28 15:45:00,32.84,32.88,32.81,32.87,95141.0,29.4449,29.4808,29.418,29.4718,95141.0
2022-07-28 15:50:00,32.87,32.91,32.86,32.89,116820.0,29.4718,29.5077,29.4629,29.4897,116820.0
2022-07-28 15:55:00,32.89,32.93,32.85,32.89,205293.0,29.4897,29.5256,29.4539,29.4897,205293.0
2022-07-29 09:30:00,33.0,33.1,32.69,32.79,271999.0,29.5884,29.678,29.3104,29.4001,271999.0
2022-07-29 09:35:00,32.76,32.76,32.51,32.72,236101.0,29.3732,29.3732,29.149,29.3373,236101.0
2022-07-29 09:40:00,32.72,32.88,32.66,32.84,88911.0,29.3373,29.4808,29.2835,29.4449,88911.0
2022-07-29 09:45:00,32.84,32.88,32.63,32.64,92733.0,29.4449,29.4808,29.2566,29.2656,92733.0
2022-07-29 09:50:00,32.63,32.72,32.6,32.7,84261.0,29.2566,29.3373,29.2297,29.3194,84261.0
2022-07-29 09:55:00,32.69,32.76,32.62,32.65,36059.0,29.3104,29.3732,29.2477,29.2746,36059.0
2022-07-29 10:00:00,32.66,32.83,32.59,32.83,47409.0,29.2835,29.436,29.2208,29.436,47409.0
2022-07-29 10:05:00,32.84,32.88,32.76,32.79,60388.0,29.4449,29.4808,29.3732,29.4001,60388.0
2022-07-29 10:10:00,32.78,32.8,32.73,32.78,126907.0,29.3911,29.4091,29.3463,29.3911,126907.0
2022-07-29 10:15:00,32.79,32.81,32.75,32.76,45019.0,29.4001,29.418,29.3642,29.3732,45019.0
2022-07-29 10:20:00,32.76,32.78,32.65,32.7,36333.0,29.3732,29.3911,29.2746,29.3194,36333.0
2022-07-29 10:25:00,32.69,32.79,32.69,32.74,43964.0,29.3104,29.4001,29.3104,29.3553,43964.0
2022-07-29 10:30:00,32.74,32.77,32.68,32.75,84127.0,29.3553,29.3822,29.3015,29.3642,84127.0
2022-07-29 10:35:00,32.74,32.83,32.74,32.77,49493.0,29.3553,29.436,29.3553,29.3822,49493.0
2022-07-29 10:40:00,32.77,32.87,32.77,32.87,56099.0,29.3822,29.4718,29.3822,29.4718,56099.0
2022-07-29 10:45:00,32.87,32.94,32.85,32.89,39481.0,29.4718,29.5346,29.4539,29.4897,39481.0
2022-07-29 10:50:00,32.89,32.95,32.88,32.95,28702.0,29.4897,29.5435,29.4808,29.5435,28702.0
2022-07-29 10:55:00,32.96,32.97,32.88,32.9,59365.0,29.5525,29.5615,29.4808,29.4987,59365.0
2022-07-29 11:00:00,32.9,32.94,32.8,32.83,50667.0,29.4987,29.5346,29.4091,29.436,50667.0
2022-07-29 11:05:00,32.83,32.88,32.81,32.84,38763.0,29.436,29.4808,29.418,29.4449,38763.0
2022-07-29 11:10:00,32.85,32.85,32.76,32.8,26544.0,29.4539,29.4539,29.3732,29.4091,26544.0
2022-07-29 11:15:00,32.8,32.81,32.75,32.79,27831.0,29.4091,29.418,29.3642,29.4001,27831.0
2022-07-29 11:20:00,32.8,32.81,32.71,32.73,32460.0,29.4091,29.418,29.3284,29.3463,32460.0
2022-07-29 11:25:00,32.73,32.76,32.69,32.72,56915.0,29.3463,29.3732,29.3104,29.3373,56915.0
2022-07-29 11:30:00,32.7,32.76,32.7,32.73,37131.0,29.3194,29.3732,29.3194,29.3463,37131.0
2022-07-29 11:35:00,32.73,32.82,32.72,32.82,33262.0,29.3463,29.427,29.3373,29.427,33262.0
2022-07-29 11:40:00,32.82,32.87,32.82,32.87,23991.0,29.427,29.4718,29.427,29.4718,23991.0
2022-07-29 11:45:00,32.87,32.89,32.85,32.88,24079.0,29.4718,29.4897,29.4539,29.4808,24079.0
2022-07-29 11:50:00,32.88,32.91,32.87,32.91,40270.0,29.4808,29.5077,29.4718,29.5077,40270.0
2022-07-29 11:55:00,32.92,32.97,32.91,32.93,39214.0,29.5166,29.5615,29.5077,29.5256,39214.0
2022-07-29 12:00:00,32.92,32.95,32.9,32.93,54508.0,29.5166,29.5435,29.4987,29.5256,54508.0
2022-07-29 12:05:00,32.91,32.95,32.86,32.86,53484.0,29.5077,29.5435,29.4629,29.4629,53484.0
2022-07-29 12:10:00,32.87,32.94,32.87,32.91,24019.0,29.4718,29.5346,29.4718,29.5077,24019.0
2022-07-29 12:15:00,32.91,32.96,32.9,32.94,37568.0,29.5077,29.5525,29.4987,29.5346,37568.0
2022-07-29 12:20:00,32.93,32.95,32.92,32.93,21060.0,29.5256,29.5435,29.5166,29.5256,21060.0
2022-07-29 12:25:00,32.93,32.96,32.92,32.95,40780.0,29.5256,29.5525,29.5166,29.5435,40780.0
2022-07-29 12:30:00,32.94,32.95,32.88,32.89,31409.0,29.5346,29.5435,29.4808,29.4897,31409.0
2022-07-29 12:35:00,32.88,32.91,32.84,32.9,20788.0,29.4808,29.5077,29.4449,29.4987,20788.0
2022-07-29 12:40:00,32.89,32.92,32.87,32.89,18666.0,29.4897,29.5166,29.4718,29.4897,18666.0
2022-07-29 12:45:00,32.9,32.96,32.85,32.95,75148.0,29.4987,29.5525,29.4539,29.5435,75148.0
2022-07-29 12:50:00,32.95,32.99,32.94,32.98,19266.0,29.5435,29.5794,29.5346,29.5704,19266.0
2022-07-29 12:55:00,32.98,33.02,32.98,32.98,58008.0,29.5704,29.6063,29.5704,29.5704,58008.0
2022-07-29 13:00:00,32.98,32.98,32.91,32.92,63811.0,29.5704,29.5704,29.5077,29.5166,63811.0
2022-07-29 13:05:00,32.92,32.96,32.91,32.96,38341.0,29.5166,29.5525,29.5077,29.5525,38341.0
2022-07-29 13:10:00,32.95,32.99,32.94,32.97,26598.0,29.5435,29.5794,29.5346,29.5615,26598.0
2022-07-29 13:15:00,32.97,32.99,32.93,32.95,27437.0,29.5615,29.5794,29.5256,29.5435,27437.0
2022-07-29 13:20:00,32.95,32.98,32.94,32.97,41186.0,29.5435,29.5704,29.5346,29.5615,41186.0
2022-07-29 13:25:00,32.96,33.02,32.96,33.0,42328.0,29.5525,29.6063,29.5525,29.5884,42328.0
2022-07-29 13:30:00,32.99,33.03,32.98,33.02,21027.0,29.5794,29.6153,29.5704,29.6063,21027.0
2022-07-29 13:35:00,33.03,33.07,33.01,33.07,26019.0,29.6153,29.6511,29.5973,29.6511,26019.0
2022-07-29 13:40:00,33.07,33.11,33.06,33.09,42139.0,29.6511,29.687,29.6422,29.6691,42139.0
2022-07-29 13:45:00,33.1,33.12,33.06,33.11,67163.0,29.678,29.696,29.6422,29.687,67163.0
2022-07-29 13:50:00,33.11,33.16,33.11,33.16,46557.0,29.687,29.7318,29.687,29.7318,46557.0
2022-07-29 13:55:00,33.16,33.18,33.1,33.12,43249.0,29.7318,29.7498,29.678,29.696,43249.0
2022-07-29 14:00:00,33.13,33.14,33.06,33.12,39366.0,29.7049,29.7139,29.6422,29.696,39366.0
2022-07-29 14:05:00,33.12,33.13,33.08,33.12,48322.0,29.696,29.7049,29.6601,29.696,48322.0
2022-07-29 14:10:00,33.12,33.14,33.1,33.11,35741.0,29.696,29.7139,29.678,29.687,35741.0
2022-07-29 14:15:00,33.11,33.16,33.09,33.16,35142.0,29.687,29.7318,29.6691,29.7318,35142.0
2022-07-29 14:20:00,33.16,33.18,33.13,33.16,35401.0,29.7318,29.7498,29.7049,29.7318,35401.0
2022-07-29 14:25:00,33.16,33.18,33.12,33.18,53819.0,29.7318,29.7498,29.696,29.7498,53819.0
2022-07-29 14:30:00,33.19,33.2,33.16,33.19,39891.0,29.7587,29.7677,29.7318,29.7587,39891.0
2022-07-29 14:35:00,33.19,33.27,33.17,33.24,59231.0,29.7587,29.8305,29.7408,29.8036,59231.0
2022-07-29 14:40:00,33.24,33.25,33.16,33.19,69903.0,29.8036,29.8125,29.7318,29.7587,69903.0
2022-07-29 14:45:00,33.2,33.23,33.18,33.22,56328.0,29.7677,29.7946,29.7498,29.7856,56328.0
2022-07-29 14:50:00,33.22,33.25,33.21,33.25,58333.0,29.7856,29.8125,29.7767,29.8125,58333.0
2022-07-29 14:55:00,33.25,33.26,33.21,33.24,35839.0,29.8125,29.8215,29.7767,29.8036,35839.0
2022-07-29 15:00:00,33.24,33.28,33.23,33.27,67221.0,29.8036,29.8394,29.7946,29.8305,67221.0
2022-07-29 15:05:00,33.27,33.31,33.23,33.28,210248.0,29.8305,29.8663,29.7946,29.8394,210248.0
2022-07-29 15:10:00,33.29,33.31,33.25,33.3,98794.0,29.8484,29.8663,29.8125,29.8574,98794.0
2022-07-29 15:15:00,33.3,33.35,33.29,33.33,90738.0,29.8574,29.9022,29.8484,29.8843,90738.0
2022-07-29 15:20:00,33.33,33.37,33.3,33.36,299832.0,29.8843,29.9201,29.8574,29.9112,299832.0
2022-07-29 15:25:00,33.37,33.38,33.35,33.37,76317.0,29.9201,29.9291,29.9022,29.9201,76317.0
2022-07-29 15:30:00,33.37,33.39,33.31,33.39,86146.0,29.9201,29.9381,29.8663,29.9381,86146.0
2022-07-29 15:35:00,33.39,33.41,33.35,33.36,63016.0,29.9381,29.956,29.9022,29.9112,63016.0
2022-07-29 15:40:00,33.36,33.4,33.31,33.39,177453.0,29.9112,29.947,29.8663,29.9381,177453.0
2022-07-29 15:45:00,33.39,33.39,33.36,33.38,69643.0,29.9381,29.9381,29.9112,29.9291,69643.0
2022-07-29 15:50:00,33.37,33.37,33.31,33.32,292651.0,29.9201,29.9201,29.8663,29.8753,292651.0
2022-07-29 15:55:00,33.32,33.42,33.31,33.39,576155.0,29.8753,29.965,29.8663,29.9381,576155.0
2022-08-01 09:30:00,33.05,33.24,33.01,33.18,146673.0,29.6332,29.8036,29.5973,29.7498,146673.0
2022-08-01 09:35:00,33.17,33.24,33.14,33.22,49955.0,29.7408,29.8036,29.7139,29.7856,49955.0
2022-08-01 09:40:00,33.22,33.32,33.19,33.28,61547.0,29.7856,29.8753,29.7587,29.8394,61547.0
2022-08-01 09:45:00,33.28,33.31,33.18,33.24,37121.0,29.8394,29.8663,29.7498,29.8036,37121.0
2022-08-01 09:50:00,33.24,33.4,33.24,33.38,43725.0,29.8036,29.947,29.8036,29.9291,43725.0
2022-08-01 09:55:00,33.37,33.47,33.37,33.43,46180.0,29.9201,30.0098,29.9201,29.9739,46180.0
2022-08-01 10:00:00,33.43,33.6,33.35,33.57,67896.0,29.9739,30.1263,29.9022,30.0994,67896.0
2022-08-01 10:05:00,33.58,33.74,33.58,33.67,58973.0,30.1084,30.2519,30.1084,30.1891,58973.0
2022-08-01 10:10:00,33.67,33.76,33.65,33.73,34943.0,30.1891,30.2698,30.1712,30.2429,34943.0
2022-08-01 10:15:00,33.73,33.74,33.46,33.46,54796.0,30.2429,30.2519,30.0008,30.0008,54796.0
2022-08-01 10:20:00,33.46,33.51,33.41,33.46,38931.0,30.0008,30.0457,29.956,30.0008,38931.0
2022-08-01 10:25:00,33.45,33.5,33.39,33.43,65532.0,29.9919,30.0367,29.9381,29.9739,65532.0
2022-08-01 10:30:00,33.45,33.53,33.44,33.5,44113.0,29.9919,30.0636,29.9829,30.0367,44113.0
2022-08-01 10:35:00,33.5,33.58,33.5,33.58,44046.0,30.0367,30.1084,30.0367,30.1084,44046.0
2022-08-01 10:40:00,33.59,33.68,33.58,33.64,59074.0,30.1174,30.1981,30.1084,30.1622,59074.0
2022-08-01 10:45:00,33.64,33.71,33.62,33.69,45020.0,30.1622,30.225,30.1443,30.207,45020.0
2022-08-01 10:50:00,33.68,33.74,33.68,33.72,32570.0,30.1981,30.2519,30.1981,30.2339,32570.0
2022-08-01 10:55:00,33.71,33.76,33.67,33.75,27116.0,30.225,30.2698,30.1891,30.2608,27116.0
2022-08-01 11:00:00,33.75,33.78,33.73,33.74,36091.0,30.2608,30.2877,30.2429,30.2519,36091.0
2022-08-01 11:05:00,33.75,33.75,33.67,33.69,49700.0,30.2608,30.2608,30.1891,30.207,49700.0
2022-08-01 11:10:00,33.7,33.72,33.62,33.72,22297.0,30.216,30.2339,30.1443,30.2339,22297.0
2022-08-01 11:15:00,33.71,33.71,33.58,33.58,39779.0,30.225,30.225,30.1084,30.1084,39779.0
2022-08-01 11:20:00,33.58,33.7,33.55,33.7,59840.0,30.1084,30.216,30.0815,30.216,59840.0
2022-08-01 11:25:00,33.7,33.76,33.69,33.73,24489.0,30.216,30.2698,30.207,30.2429,24489.0
2022-08-01 11:30:00,33.73,33.74,33.66,33.68,37436.0,30.2429,30.2519,30.1801,30.1981,37436.0
2022-08-01 11:35:00,33.69,33.7,33.65,33.69,16624.0,30.207,30.216,30.1712,30.207,16624.0
2022-08-01 11:40:00,33.68,33.74,33.66,33.74,31105.0,30.1981,30.2519,30.1801,30.2519,31105.0
2022-08-01 11:45:00,33.73,33.8,33.72,33.8,55225.0,30.2429,30.3057,30.2339,30.3057,55225.0
2022-08-01 11:50:00,33.81,33.83,33.77,33.77,96759.0,30.3146,30.3326,30.2788,30.2788,96759.0
2022-08-01 11:55:00,33.77,33.78,33.74,33.75,31900.0,30.2788,30.2877,30.2519,30.2608,31900.0
2022-08-01 12:00:00,33.75,33.75,33.66,33.68,46956.0,30.2608,30.2608,30.1801,30.1981,46956.0
2022-08-01 12:05:00,33.68,33.71,33.65,33.66,19276.0,30.1981,30.225,30.1712,30.1801,19276.0
2022-08-01 12:10:00,33.66,33.71,33.59,33.64,30765.0,30.1801,30.225,30.1174,30.1622,30765.0
2022-08-01 12:15:00,33.64,33.69,33.61,33.63,33437.0,30.1622,30.207,30.1353,30.1532,33437.0
2022-08-01 12:20:00,33.63,33.7,33.62,33.67,21189.0,30.1532,30.216,30.1443,30.1891,21189.0
2022-08-01 12:25:00,33.68,33.68,33.65,33.66,58551.0,30.1981,30.1981,30.1712,30.1801,58551.0
2022-08-01 12:30:00,33.67,33.68,33.61,33.67,67790.0,30.1891,30.1981,30.1353,30.1891,67790.0
2022-08-01 12:35:00,33.67,33.67,33.63,33.66,26669.0,30.1891,30.1891,30.1532,30.1801,26669.0
2022-08-01 12:40:00,33.66,33.68,33.58,33.65,30495.0,30.1801,30.1981,30.1084,30.1712,30495.0
2022-08-01 12:45:00,33.65,33.69,33.62,33.65,28328.0,30.1712,30.207,30.1443,30.1712,28328.0
2022-08-01 12:50:00,33.64,33.64,33.59,33.6,26118.0,30.1622,30.1622,30.1174,30.1263,26118.0
2022-08-01 12:55:00,33.6,33.62,33.58,33.6,32687.0,30.1263,30.1443,30.1084,30.1263,32687.0
2022-08-01 13:00:00,33.59,33.6,33.54,33.54,39286.0,30.1174,30.1263,30.0726,30.0726,39286.0
2022-08-01 13:05:00,33.53,33.61,33.52,33.6,45644.0,30.0636,30.1353,30.0546,30.1263,45644.0
2022-08-01 13:10:00,33.59,33.61,33.56,33.61,21586.0,30.1174,30.1353,30.0905,30.1353,21586.0
2022-08-01 13:15:00,33.61,33.63,33.55,33.55,37396.0,30.1353,30.1532,30.0815,30.0815,37396.0
2022-08-01 13:20:00,33.55,33.66,33.52,33.6,179924.0,30.0815,30.1801,30.0546,30.1263,179924.0
2022-08-01 13:25:00,33.59,33.62,33.56,33.61,73763.0,30.1174,30.1443,30.0905,30.1353,73763.0
2022-08-01 13:30:00,33.61,33.64,33.59,33.6,63295.0,30.1353,30.1622,30.1174,30.1263,63295.0
2022-08-01 13:35:00,33.61,33.64,33.58,33.59,76787.0,30.1353,30.1622,30.1084,30.1174,76787.0
2022-08-01 13:40:00,33.59,33.63,33.58,33.62,83035.0,30.1174,30.1532,30.1084,30.1443,83035.0
2022-08-01 13:45:00,33.63,33.63,33.52,33.59,59857.0,30.1532,30.1532,30.0546,30.1174,59857.0
2022-08-01 13:50:00,33.58,33.61,33.54,33.59,63915.0,30.1084,30.1353,30.0726,30.1174,63915.0
2022-08-01 13:55:00,33.58,33.62,33.54,33.6,64655.0,30.1084,30.1443,30.0726,30.1263,64655.0
2022-08-01 14:00:00,33.6,33.62,33.56,33.6,53799.0,30.1263,30.1443,30.0905,30.1263,53799.0
2022-08-01 14:05:00,33.61,33.63,33.57,33.62,60280.0,30.1353,30.1532,30.0994,30.1443,60280.0
2022-08-01 14:10:00,33.62,33.67,33.59,33.66,37381.0,30.1443,30.1891,30.1174,30.1801,37381.0
2022-08-01 14:15:00,33.67,33.71,33.63,33.65,42851.0,30.1891,30.225,30.1532,30.1712,42851.0
2022-08-01 14:20:00,33.65,33.71,33.63,33.69,26964.0,30.1712,30.225,30.1532,30.207,26964.0
2022-08-01 14:25:00,33.69,33.72,33.67,33.71,25000.0,30.207,30.2339,30.1891,30.225,25000.0
2022-08-01 14:30:00,33.7,33.73,33.69,33.72,24736.0,30.216,30.2429,30.207,30.2339,24736.0
2022-08-01 14:35:00,33.72,33.74,33.7,33.7,26668.0,30.2339,30.2519,30.216,30.216,26668.0
2022-08-01 14:40:00,33.71,33.73,33.63,33.64,42272.0,30.225,30.2429,30.1532,30.1622,42272.0
2022-08-01 14:45:00,33.63,33.66,33.58,33.63,66985.0,30.1532,30.1801,30.1084,30.1532,66985.0
2022-08-01 14:50:00,33.63,33.67,33.61,33.65,20813.0,30.1532,30.1891,30.1353,30.1712,20813.0
2022-08-01 14:55:00,33.66,33.73,33.65,33.69,33496.0,30.1801,30.2429,30.1712,30.207,33496.0
2022-08-01 15:00:00,33.7,33.7,33.66,33.67,25279.0,30.216,30.216,30.1801,30.1891,25279.0
2022-08-01 15:05:00,33.66,33.73,33.64,33.72,33922.0,30.1801,30.2429,30.1622,30.2339,33922.0
2022-08-01 15:10:00,33.71,33.73,33.66,33.73,43595.0,30.225,30.2429,30.1801,30.2429,43595.0
2022-08-01 15:15:00,33.73,33.75,33.7,33.71,32205.0,30.2429,30.2608,30.216,30.225,32205.0
2022-08-01 15:20:00,33.7,33.73,33.68,33.7,73684.0,30.216,30.2429,30.1981,30.216,73684.0
2022-08-01 15:25:00,33.69,33.7,33.65,33.66,48091.0,30.207,30.216,30.1712,30.1801,48091.0
2022-08-01 15:30:00,33.66,33.7,33.65,33.7,106578.0,30.1801,30.216,30.1712,30.216,106578.0
2022-08-01 15:35:00,33.7,33.71,33.65,33.7,73320.0,30.216,30.225,30.1712,30.216,73320.0
2022-08-01 15:40:00,33.71,33.72,33.62,33.65,94797.0,30.225,30.2339,30.1443,30.1712,94797.0
2022-08-01 15:45:00,33.65,33.69,33.64,33.66,92790.0,30.1712,30.207,30.1622,30.1801,92790.0
2022-08-01 15:50:00,33.67,33.72,33.64,33.65,126823.0,30.1891,30.2339,30.1622,30.1712,126823.0
2022-08-01 15:55:00,33.65,33.72,33.64,33.68,345600.0,30.1712,30.2339,30.1622,30.1981,345600.0
2022-08-02 09:30:00,33.31,33.31,33.03,33.1,226269.0,29.8663,29.8663,29.6153,29.678,226269.0
2022-08-02 09:35:00,33.11,33.11,32.81,32.88,124321.0,29.687,29.687,29.418,29.4808,124321.0
2022-08-02 09:40:00,32.88,32.93,32.71,32.76,109027.0,29.4808,29.5256,29.3284,29.3732,109027.0
2022-08-02 09:45:00,32.76,32.97,32.74,32.88,85520.0,29.3732,29.5615,29.3553,29.4808,85520.0
2022-08-02 09:50:00,32.87,32.96,32.72,32.76,46311.0,29.4718,29.5525,29.3373,29.3732,46311.0
2022-08-02 09:55:00,32.75,32.81,32.7,32.8,47386.0,29.3642,29.418,29.3194,29.4091,47386.0
2022-08-02 10:00:00,32.79,32.8,32.71,32.72,50392.0,29.4001,29.4091,29.3284,29.3373,50392.0
2022-08-02 10:05:00,32.72,32.79,32.63,32.63,46913.0,29.3373,29.4001,29.2566,29.2566,46913.0
2022-08-02 10:10:00,32.63,32.71,32.56,32.65,70021.0,29.2566,29.3284,29.1939,29.2746,70021.0
2022-08-02 10:15:00,32.65,32.67,32.47,32.53,201537.0,29.2746,29.2925,29.1132,29.167,201537.0
2022-08-02 10:20:00,32.54,32.67,32.53,32.53,168124.0,29.1759,29.2925,29.167,29.167,168124.0
2022-08-02 10:25:00,32.54,32.55,32.45,32.5,196864.0,29.1759,29.1849,29.0952,29.1401,196864.0
2022-08-02 10:30:00,32.5,32.56,32.44,32.56,119756.0,29.1401,29.1939,29.0863,29.1939,119756.0
2022-08-02 10:35:00,32.56,32.63,32.54,32.63,53339.0,29.1939,29.2566,29.1759,29.2566,53339.0
2022-08-02 10:40:00,32.64,32.74,32.61,32.74,42349.0,29.2656,29.3553,29.2387,29.3553,42349.0
2022-08-02 10:45:00,32.74,32.86,32.7,32.86,66263.0,29.3553,29.4629,29.3194,29.4629,66263.0
2022-08-02 10:50:00,32.86,32.97,32.85,32.94,40700.0,29.4629,29.5615,29.4539,29.5346,40700.0
2022-08-02 10:55:00,32.94,32.94,32.83,32.84,45277.0,29.5346,29.5346,29.436,29.4449,45277.0
2022-08-02 11:00:00,32.84,32.88,32.78,32.78,38487.0,29.4449,29.4808,29.3911,29.3911,38487.0
2022-08-02 11:05:00,32.77,32.86,32.77,32.85,33165.0,29.3822,29.4629,29.3822,29.4539,33165.0
2022-08-02 11:10:00,32.85,32.85,32.81,32.82,37153.0,29.4539,29.4539,29.418,29.427,37153.0
2022-08-02 11:15:00,32.81,32.87,32.79,32.87,29382.0,29.418,29.4718,29.4001,29.4718,29382.0
2022-08-02 11:20:00,32.87,32.89,32.83,32.87,21978.0,29.4718,29.4897,29.436,29.4718,21978.0
2022-08-02 11:25:00,32.87,32.95,32.86,32.94,32685.0,29.4718,29.5435,29.4629,29.5346,32685.0
2022-08-02 11:30:00,32.94,32.94,32.82,32.88,27766.0,29.5346,29.5346,29.427,29.4808,27766.0
2022-08-02 11:35:00,32.88,32.95,32.87,32.95,14520.0,29.4808,29.5435,29.4718,29.5435,14520.0
2022-08-02 11:40:00,32.94,33.0,32.93,32.98,22658.0,29.5346,29.5884,29.5256,29.5704,22658.0
2022-08-02 11:45:00,32.99,33.0,32.91,32.98,85048.0,29.5794,29.5884,29.5077,29.5704,85048.0
2022-08-02 11:50:00,32.98,32.99,32.95,32.98,22881.0,29.5704,29.5794,29.5435,29.5704,22881.0
2022-08-02 11:55:00,32.97,33.01,32.95,32.98,24469.0,29.5615,29.5973,29.5435,29.5704,24469.0
2022-08-02 12:00:00,32.98,33.07,32.96,33.06,43131.0,29.5704,29.6511,29.5525,29.6422,43131.0
2022-08-02 12:05:00,33.06,33.07,33.04,33.05,20545.0,29.6422,29.6511,29.6242,29.6332,20545.0
2022-08-02 12:10:00,33.05,33.11,33.04,33.1,17618.0,29.6332,29.687,29.6242,29.678,17618.0
2022-08-02 12:15:00,33.09,33.16,33.09,33.14,25415.0,29.6691,29.7318,29.6691,29.7139,25415.0
2022-08-02 12:20:00,33.14,33.2,33.14,33.2,29455.0,29.7139,29.7677,29.7139,29.7677,29455.0
2022-08-02 12:25:00,33.2,33.22,33.18,33.2,24862.0,29.7677,29.7856,29.7498,29.7677,24862.0
2022-08-02 12:30:00,33.2,33.22,33.17,33.2,40294.0,29.7677,29.7856,29.7408,29.7677,40294.0
2022-08-02 12:35:00,33.21,33.22,33.16,33.22,26983.0,29.7767,29.7856,29.7318,29.7856,26983.0
2022-08-02 12:40:00,33.22,33.22,33.14,33.17,45711.0,29.7856,29.7856,29.7139,29.7408,45711.0
2022-08-02 12:45:00,33.18,33.18,33.12,33.14,30033.0,29.7498,29.7498,29.696,29.7139,30033.0
2022-08-02 12:50:00,33.14,33.18,33.11,33.18,39076.0,29.7139,29.7498,29.687,29.7498,39076.0
2022-08-02 12:55:00,33.18,33.21,33.16,33.18,32055.0,29.7498,29.7767,29.7318,29.7498,32055.0
2022-08-02 13:00:00,33.17,33.18,33.11,33.14,23640.0,29.7408,29.7498,29.687,29.7139,23640.0
2022-08-02 13:05:00,33.14,33.16,33.08,33.15,24008.0,29.7139,29.7318,29.6601,29.7229,24008.0
2022-08-02 13:10:00,33.15,33.17,33.13,33.16,17264.0,29.7229,29.7408,29.7049,29.7318,17264.0
2022-08-02 13:15:00,33.16,33.16,33.14,33.14,30687.0,29.7318,29.7318,29.7139,29.7139,30687.0
2022-08-02 13:20:00,33.15,33.15,33.1,33.1,19790.0,29.7229,29.7229,29.678,29.678,19790.0
2022-08-02 13:25:00,33.09,33.1,32.98,33.02,31654.0,29.6691,29.678,29.5704,29.6063,31654.0
2022-08-02 13:30:00,33.01,33.01,32.93,32.93,41671.0,29.5973,29.5973,29.5256,29.5256,41671.0
2022-08-02 13:35:00,32.93,32.95,32.88,32.9,38833.0,29.5256,29.5435,29.4808,29.4987,38833.0
2022-08-02 13:40:00,32.91,32.94,32.89,32.93,28093.0,29.5077,29.5346,29.4897,29.5256,28093.0
2022-08-02 13:45:00,32.93,32.94,32.86,32.88,22062.0,29.5256,29.5346,29.4629,29.4808,22062.0
2022-08-02 13:50:00,32.86,32.92,32.85,32.92,36507.0,29.4629,29.5166,29.4539,29.5166,36507.0
2022-08-02 13:55:00,32.93,32.93,32.88,32.9,23204.0,29.5256,29.5256,29.4808,29.4987,23204.0
2022-08-02 14:00:00,32.9,32.9,32.84,32.87,25227.0,29.4987,29.4987,29.4449,29.4718,25227.0
2022-08-02 14:05:00,32.87,32.94,32.87,32.94,23166.0,29.4718,29.5346,29.4718,29.5346,23166.0
2022-08-02 14:10:00,32.94,32.94,32.8,32.85,141505.0,29.5346,29.5346,29.4091,29.4539,141505.0
2022-08-02 14:15:00,32.85,32.91,32.84,32.9,41369.0,29.4539,29.5077,29.4449,29.4987,41369.0
2022-08-02 14:20:00,32.89,32.98,32.89,32.96,35010.0,29.4897,29.5704,29.4897,29.5525,35010.0
2022-08-02 14:25:00,32.96,33.0,32.95,33.0,38149.0,29.5525,29.5884,29.5435,29.5884,38149.0
2022-08-02 14:30:00,33.0,33.05,32.99,33.03,30348.0,29.5884,29.6332,29.5794,29.6153,30348.0
2022-08-02 14:35:00,33.03,33.03,32.96,32.99,33846.0,29.6153,29.6153,29.5525,29.5794,33846.0
2022-08-02 14:40:00,33.0,33.03,33.0,33.02,20893.0,29.5884,29.6153,29.5884,29.6063,20893.0
2022-08-02 14:45:00,33.01,33.01,32.94,33.0,32647.0,29.5973,29.5973,29.5346,29.5884,32647.0
2022-08-02 14:50:00,32.99,33.01,32.92,32.96,27570.0,29.5794,29.5973,29.5166,29.5525,27570.0
2022-08-02 14:55:00,32.96,32.96,32.88,32.91,35710.0,29.5525,29.5525,29.4808,29.5077,35710.0
2022-08-02 15:00:00,32.9,32.93,32.89,32.91,37728.0,29.4987,29.5256,29.4897,29.5077,37728.0
2022-08-02 15:05:00,32.91,32.92,32.87,32.89,36144.0,29.5077,29.5166,29.4718,29.4897,36144.0
2022-08-02 15:10:00,32.89,32.92,32.86,32.91,34058.0,29.4897,29.5166,29.4629,29.5077,34058.0
2022-08-02 15:15:00,32.92,32.93,32.82,32.85,76249.0,29.5166,29.5256,29.427,29.4539,76249.0
2022-08-02 15:20:00,32.84,32.86,32.8,32.8,77587.0,29.4449,29.4629,29.4091,29.4091,77587.0
2022-08-02 15:25:00,32.81,32.87,32.79,32.87,70527.0,29.418,29.4718,29.4001,29.4718,70527.0
2022-08-02 15:30:00,32.86,32.89,32.83,32.88,59083.0,29.4629,29.4897,29.436,29.4808,59083.0
2022-08-02 15:35:00,32.87,32.91,32.84,32.84,87378.0,29.4718,29.5077,29.4449,29.4449,87378.0
2022-08-02 15:40:00,32.84,32.87,32.8,32.86,94072.0,29.4449,29.4718,29.4091,29.4629,94072.0
2022-08-02 15:45:00,32.86,32.87,32.81,32.83,120107.0,29.4629,29.4718,29.418,29.436,120107.0
2022-08-02 15:50:00,32.83,32.86,32.8,32.8,158962.0,29.436,29.4629,29.4091,29.4091,158962.0
2022-08-02 15:55:00,32.8,32.8,32.72,32.76,285980.0,29.4091,29.4091,29.3373,29.3732,285980.0
2022-08-03 09:30:00,33.12,33.12,32.68,32.73,147545.0,29.696,29.696,29.3015,29.3463,147545.0
2022-08-03 09:35:00,32.74,32.9,32.74,32.8,108656.0,29.3553,29.4987,29.3553,29.4091,108656.0
2022-08-03 09:40:00,32.8,32.86,32.75,32.77,84224.0,29.4091,29.4629,29.3642,29.3822,84224.0
2022-08-03 09:45:00,32.76,32.79,32.6,32.63,85131.0,29.3732,29.4001,29.2297,29.2566,85131.0
2022-08-03 09:50:00,32.62,32.69,32.6,32.65,67021.0,29.2477,29.3104,29.2297,29.2746,67021.0
2022-08-03 09:55:00,32.64,32.65,32.56,32.56,39914.0,29.2656,29.2746,29.1939,29.1939,39914.0
2022-08-03 10:00:00,32.56,32.73,32.53,32.73,110146.0,29.1939,29.3463,29.167,29.3463,110146.0
2022-08-03 10:05:00,32.73,32.78,32.67,32.75,69806.0,29.3463,29.3911,29.2925,29.3642,69806.0
2022-08-03 10:10:00,32.75,32.78,32.7,32.7,39810.0,29.3642,29.3911,29.3194,29.3194,39810.0
2022-08-03 10:15:00,32.69,32.7,32.49,32.51,68517.0,29.3104,29.3194,29.1311,29.149,68517.0
2022-08-03 10:20:00,32.51,32.55,32.5,32.55,62755.0,29.149,29.1849,29.1401,29.1849,62755.0
2022-08-03 10:25:00,32.55,32.57,32.49,32.55,90689.0,29.1849,29.2028,29.1311,29.1849,90689.0
2022-08-03 10:30:00,32.55,32.6,32.45,32.48,94634.0,29.1849,29.2297,29.0952,29.1221,94634.0
2022-08-03 10:35:00,32.48,32.49,32.42,32.43,81836.0,29.1221,29.1311,29.0683,29.0773,81836.0
2022-08-03 10:40:00,32.43,32.43,32.31,32.36,129478.0,29.0773,29.0773,28.9697,29.0145,129478.0
2022-08-03 10:45:00,32.36,32.47,32.35,32.45,55761.0,29.0145,29.1132,29.0056,29.0952,55761.0
2022-08-03 10:50:00,32.46,32.47,32.37,32.38,65675.0,29.1042,29.1132,29.0235,29.0325,65675.0
2022-08-03 10:55:00,32.38,32.45,32.37,32.41,65642.0,29.0325,29.0952,29.0235,29.0594,65642.0
2022-08-03 11:00:00,32.41,32.43,32.3,32.34,104038.0,29.0594,29.0773,28.9607,28.9966,104038.0
2022-08-03 11:05:00,32.35,32.38,32.3,32.32,118606.0,29.0056,29.0325,28.9607,28.9787,118606.0
2022-08-03 11:10:00,32.33,32.41,32.32,32.38,49986.0,28.9876,29.0594,28.9787,29.0325,49986.0
2022-08-03 11:15:00,32.38,32.44,32.37,32.39,36384.0,29.0325,29.0863,29.0235,29.0414,36384.0
2022-08-03 11:20:00,32.39,32.46,32.39,32.44,38067.0,29.0414,29.1042,29.0414,29.0863,38067.0
2022-08-03 11:25:00,32.43,32.51,32.41,32.51,49430.0,29.0773,29.149,29.0594,29.149,49430.0
2022-08-03 11:30:00,32.5,32.52,32.48,32.5,55444.0,29.1401,29.158,29.1221,29.1401,55444.0
2022-08-03 11:35:00,32.5,32.58,32.5,32.57,38695.0,29.1401,29.2118,29.1401,29.2028,38695.0
2022-08-03 11:40:00,32.58,32.71,32.57,32.7,175722.0,29.2118,29.3284,29.2028,29.3194,175722.0
2022-08-03 11:45:00,32.7,32.71,32.62,32.64,51633.0,29.3194,29.3284,29.2477,29.2656,51633.0
2022-08-03 11:50:00,32.64,32.64,32.57,32.64,33567.0,29.2656,29.2656,29.2028,29.2656,33567.0
2022-08-03 11:55:00,32.65,32.68,32.61,32.63,74259.0,29.2746,29.3015,29.2387,29.2566,74259.0
2022-08-03 12:00:00,32.62,32.63,32.58,32.62,27996.0,29.2477,29.2566,29.2118,29.2477,27996.0
2022-08-03 12:05:00,32.63,32.66,32.59,32.59,32493.0,29.2566,29.2835,29.2208,29.2208,32493.0
2022-08-03 12:10:00,32.59,32.66,32.59,32.66,84441.0,29.2208,29.2835,29.2208,29.2835,84441.0
2022-08-03 12:15:00,32.66,32.66,32.53,32.58,111193.0,29.2835,29.2835,29.167,29.2118,111193.0
2022-08-03 12:20:00,32.59,32.65,32.57,32.65,87937.0,29.2208,29.2746,29.2028,29.2746,87937.0
2022-08-03 12:25:00,32.65,32.65,32.6,32.61,46169.0,29.2746,29.2746,29.2297,29.2387,46169.0
2022-08-03 12:30:00,32.62,32.74,32.62,32.74,52353.0,29.2477,29.3553,29.2477,29.3553,52353.0
2022-08-03 12:35:00,32.73,32.77,32.72,32.73,36708.0,29.3463,29.3822,29.3373,29.3463,36708.0
2022-08-03 12:40:00,32.73,32.81,32.72,32.77,45467.0,29.3463,29.418,29.3373,29.3822,45467.0
2022-08-03 12:45:00,32.77,32.86,32.77,32.86,50603.0,29.3822,29.4629,29.3822,29.4629,50603.0
2022-08-03 12:50:00,32.86,32.9,32.84,32.88,59876.0,29.4629,29.4987,29.4449,29.4808,59876.0
2022-08-03 12:55:00,32.88,32.9,32.84,32.87,47678.0,29.4808,29.4987,29.4449,29.4718,47678.0
2022-08-03 13:00:00,32.86,32.91,32.86,32.91,50478.0,29.4629,29.5077,29.4629,29.5077,50478.0
2022-08-03 13:05:00,32.9,32.92,32.86,32.88,60815.0,29.4987,29.5166,29.4629,29.4808,60815.0
2022-08-03 13:10:00,32.89,32.95,32.86,32.95,44510.0,29.4897,29.5435,29.4629,29.5435,44510.0
2022-08-03 13:15:00,32.95,32.95,32.85,32.85,90028.0,29.5435,29.5435,29.4539,29.4539,90028.0
2022-08-03 13:20:00,32.84,32.9,32.81,32.88,34365.0,29.4449,29.4987,29.418,29.4808,34365.0
2022-08-03 13:25:00,32.87,32.93,32.85,32.92,55825.0,29.4718,29.5256,29.4539,29.5166,55825.0
2022-08-03 13:30:00,32.93,32.96,32.92,32.95,28911.0,29.5256,29.5525,29.5166,29.5435,28911.0
2022-08-03 13:35:00,32.95,33.0,32.94,32.99,75086.0,29.5435,29.5884,29.5346,29.5794,75086.0
2022-08-03 13:40:00,32.99,33.09,32.98,33.07,47363.0,29.5794,29.6691,29.5704,29.6511,47363.0
2022-08-03 13:45:00,33.08,33.1,33.02,33.09,27366.0,29.6601,29.678,29.6063,29.6691,27366.0
2022-08-03 13:50:00,33.09,33.12,33.07,33.11,49084.0,29.6691,29.696,29.6511,29.687,49084.0
2022-08-03 13:55:00,33.12,33.12,33.04,33.09,76072.0,29.696,29.696,29.6242,29.6691,76072.0
2022-08-03 14:00:00,33.09,33.1,33.02,33.09,32852.0,29.6691,29.678,29.6063,29.6691,32852.0
2022-08-03 14:05:00,33.09,33.1,33.06,33.08,23032.0,29.6691,29.678,29.6422,29.6601,23032.0
2022-08-03 14:10:00,33.09,33.13,33.09,33.12,30421.0,29.6691,29.7049,29.6691,29.696,30421.0
2022-08-03 14:15:00,33.12,33.19,33.11,33.19,45508.0,29.696,29.7587,29.687,29.7587,45508.0
2022-08-03 14:20:00,33.19,33.2,33.15,33.16,26143.0,29.7587,29.7677,29.7229,29.7318,26143.0
2022-08-03 14:25:00,33.16,33.18,33.13,33.15,34844.0,29.7318,29.7498,29.7049,29.7229,34844.0
2022-08-03 14:30:00,33.15,33.17,33.13,33.14,34155.0,29.7229,29.7408,29.7049,29.7139,34155.0
2022-08-03 14:35:00,33.14,33.19,33.12,33.12,77101.0,29.7139,29.7587,29.696,29.696,77101.0
2022-08-03 14:40:00,33.11,33.13,33.07,33.13,29450.0,29.687,29.7049,29.6511,29.7049,29450.0
2022-08-03 14:45:00,33.12,33.18,33.1,33.17,25081.0,29.696,29.7498,29.678,29.7408,25081.0
2022-08-03 14:50:00,33.16,33.19,33.14,33.19,28777.0,29.7318,29.7587,29.7139,29.7587,28777.0
2022-08-03 14:55:00,33.18,33.19,33.16,33.16,43307.0,29.7498,29.7587,29.7318,29.7318,43307.0
2022-08-03 15:00:00,33.16,33.23,33.15,33.21,60751.0,29.7318,29.7946,29.7229,29.7767,60751.0
2022-08-03 15:05:00,33.22,33.27,33.21,33.23,48360.0,29.7856,29.8305,29.7767,29.7946,48360.0
2022-08-03 15:10:00,33.22,33.22,33.18,33.2,27320.0,29.7856,29.7856,29.7498,29.7677,27320.0
2022-08-03 15:15:00,33.2,33.22,33.16,33.17,73261.0,29.7677,29.7856,29.7318,29.7408,73261.0
2022-08-03 15:20:00,33.18,33.18,33.11,33.14,67218.0,29.7498,29.7498,29.687,29.7139,67218.0
2022-08-03 15:25:00,33.13,33.17,33.1,33.16,47365.0,29.7049,29.7408,29.678,29.7318,47365.0
2022-08-03 15:30:00,33.16,33.17,33.13,33.16,48550.0,29.7318,29.7408,29.7049,29.7318,48550.0
2022-08-03 15:35:00,33.16,33.19,33.11,33.12,65116.0,29.7318,29.7587,29.687,29.696,65116.0
2022-08-03 15:40:00,33.12,33.15,33.1,33.13,77377.0,29.696,29.7229,29.678,29.7049,77377.0
2022-08-03 15:45:00,33.13,33.13,33.04,33.04,68904.0,29.7049,29.7049,29.6242,29.6242,68904.0
2022-08-03 15:50:00,33.05,33.07,33.02,33.04,165054.0,29.6332,29.6511,29.6063,29.6242,165054.0
2022-08-03 15:55:00,33.04,33.04,32.92,32.95,391383.0,29.6242,29.6242,29.5166,29.5435,391383.0
2022-08-04 09:30:00,32.88,32.92,32.64,32.68,128352.0,29.4808,29.5166,29.2656,29.3015,128352.0
2022-08-04 09:35:00,32.68,32.82,32.68,32.78,101555.0,29.3015,29.427,29.3015,29.3911,101555.0
2022-08-04 09:40:00,32.78,32.9,32.78,32.84,66170.0,29.3911,29.4987,29.3911,29.4449,66170.0
2022-08-04 09:45:00,32.85,32.93,32.84,32.9,35798.0,29.4539,29.5256,29.4449,29.4987,35798.0
2022-08-04 09:50:00,32.89,32.97,32.87,32.91,121305.0,29.4897,29.5615,29.4718,29.5077,121305.0
2022-08-04 09:55:00,32.91,32.91,32.81,32.82,107988.0,29.5077,29.5077,29.418,29.427,107988.0
2022-08-04 10:00:00,32.82,32.82,32.73,32.73,91494.0,29.427,29.427,29.3463,29.3463,91494.0
2022-08-04 10:05:00,32.74,32.76,32.65,32.68,54425.0,29.3553,29.3732,29.2746,29.3015,54425.0
2022-08-04 10:10:00,32.69,32.75,32.68,32.7,43028.0,29.3104,29.3642,29.3015,29.3194,43028.0
2022-08-04 10:15:00,32.7,32.76,32.61,32.71,75704.0,29.3194,29.3732,29.2387,29.3284,75704.0
2022-08-04 10:20:00,32.7,32.78,32.68,32.76,174554.0,29.3194,29.3911,29.3015,29.3732,174554.0
2022-08-04 10:25:00,32.76,32.88,32.75,32.79,51329.0,29.3732,29.4808,29.3642,29.4001,51329.0
2022-08-04 10:30:00,32.78,32.84,32.74,32.75,31479.0,29.3911,29.4449,29.3553,29.3642,31479.0
2022-08-04 10:35:00,32.75,32.78,32.71,32.73,38201.0,29.3642,29.3911,29.3284,29.3463,38201.0
2022-08-04 10:40:00,32.73,32.77,32.72,32.73,27008.0,29.3463,29.3822,29.3373,29.3463,27008.0
2022-08-04 10:45:00,32.73,32.79,32.7,32.77,45163.0,29.3463,29.4001,29.3194,29.3822,45163.0
2022-08-04 10:50:00,32.76,32.85,32.76,32.84,36541.0,29.3732,29.4539,29.3732,29.4449,36541.0
2022-08-04 10:55:00,32.86,32.91,32.85,32.89,24031.0,29.4629,29.5077,29.4539,29.4897,24031.0
2022-08-04 11:00:00,32.89,32.91,32.82,32.84,21999.0,29.4897,29.5077,29.427,29.4449,21999.0
2022-08-04 11:05:00,32.84,32.94,32.83,32.87,43426.0,29.4449,29.5346,29.436,29.4718,43426.0
2022-08-04 11:10:00,32.87,32.89,32.83,32.86,40029.0,29.4718,29.4897,29.436,29.4629,40029.0
2022-08-04 11:15:00,32.85,32.88,32.8,32.85,34072.0,29.4539,29.4808,29.4091,29.4539,34072.0
2022-08-04 11:20:00,32.84,32.91,32.81,32.81,36028.0,29.4449,29.5077,29.418,29.418,36028.0
2022-08-04 11:25:00,32.81,32.87,32.8,32.82,38770.0,29.418,29.4718,29.4091,29.427,38770.0
2022-08-04 11:30:00,32.82,32.94,32.81,32.87,73676.0,29.427,29.5346,29.418,29.4718,73676.0
2022-08-04 11:35:00,32.86,32.87,32.74,32.75,37626.0,29.4629,29.4718,29.3553,29.3642,37626.0
2022-08-04 11:40:00,32.75,32.82,32.73,32.8,49940.0,29.3642,29.427,29.3463,29.4091,49940.0
2022-08-04 11:45:00,32.8,32.84,32.78,32.81,29163.0,29.4091,29.4449,29.3911,29.418,29163.0
2022-08-04 11:50:00,32.81,32.89,32.8,32.88,22312.0,29.418,29.4897,29.4091,29.4808,22312.0
2022-08-04 11:55:00,32.88,32.88,32.83,32.86,34694.0,29.4808,29.4808,29.436,29.4629,34694.0
2022-08-04 12:00:00,32.85,32.86,32.77,32.8,29431.0,29.4539,29.4629,29.3822,29.4091,29431.0
2022-08-04 12:05:00,32.8,32.85,32.79,32.79,39149.0,29.4091,29.4539,29.4001,29.4001,39149.0
2022-08-04 12:10:00,32.79,32.85,32.79,32.8,90277.0,29.4001,29.4539,29.4001,29.4091,90277.0
2022-08-04 12:15:00,32.79,32.81,32.76,32.79,112692.0,29.4001,29.418,29.3732,29.4001,112692.0
2022-08-04 12:20:00,32.79,32.79,32.72,32.76,67810.0,29.4001,29.4001,29.3373,29.3732,67810.0
2022-08-04 12:25:00,32.76,32.81,32.75,32.8,52876.0,29.3732,29.418,29.3642,29.4091,52876.0
2022-08-04 12:30:00,32.8,32.81,32.77,32.8,45514.0,29.4091,29.418,29.3822,29.4091,45514.0
2022-08-04 12:35:00,32.8,32.86,32.78,32.86,38173.0,29.4091,29.4629,29.3911,29.4629,38173.0
2022-08-04 12:40:00,32.86,32.9,32.82,32.89,39941.0,29.4629,29.4987,29.427,29.4897,39941.0
2022-08-04 12:45:00,32.89,32.89,32.79,32.81,43628.0,29.4897,29.4897,29.4001,29.418,43628.0
2022-08-04 12:50:00,32.81,32.86,32.81,32.85,26725.0,29.418,29.4629,29.418,29.4539,26725.0
2022-08-04 12:55:00,32.85,32.86,32.81,32.84,19709.0,29.4539,29.4629,29.418,29.4449,19709.0
2022-08-04 13:00:00,32.85,32.89,32.84,32.85,34342.0,29.4539,29.4897,29.4449,29.4539,34342.0
2022-08-04 13:05:00,32.85,32.9,32.84,32.89,22817.0,29.4539,29.4987,29.4449,29.4897,22817.0
2022-08-04 13:10:00,32.89,32.9,32.86,32.88,29199.0,29.4897,29.4987,29.4629,29.4808,29199.0
2022-08-04 13:15:00,32.89,32.92,32.87,32.9,39564.0,29.4897,29.5166,29.4718,29.4987,39564.0
2022-08-04 13:20:00,32.9,32.96,32.86,32.93,37118.0,29.4987,29.5525,29.4629,29.5256,37118.0
2022-08-04 13:25:00,32.93,33.0,32.93,32.97,26976.0,29.5256,29.5884,29.5256,29.5615,26976.0
2022-08-04 13:30:00,32.97,33.02,32.95,33.01,54861.0,29.5615,29.6063,29.5435,29.5973,54861.0
2022-08-04 13:35:00,33.01,33.07,33.0,33.05,50093.0,29.5973,29.6511,29.5884,29.6332,50093.0
2022-08-04 13:40:00,33.05,33.09,33.01,33.04,35855.0,29.6332,29.6691,29.5973,29.6242,35855.0
2022-08-04 13:45:00,33.04,33.12,33.03,33.12,29927.0,29.6242,29.696,29.6153,29.696,29927.0
2022-08-04 13:50:00,33.12,33.12,33.06,33.08,28335.0,29.696,29.696,29.6422,29.6601,28335.0
2022-08-04 13:55:00,33.08,33.14,33.07,33.13,37219.0,29.6601,29.7139,29.6511,29.7049,37219.0
2022-08-04 14:00:00,33.12,33.18,33.12,33.18,59995.0,29.696,29.7498,29.696,29.7498,59995.0
2022-08-04 14:05:00,33.18,33.2,33.16,33.19,59221.0,29.7498,29.7677,29.7318,29.7587,59221.0
2022-08-04 14:10:00,33.19,33.2,33.15,33.16,50251.0,29.7587,29.7677,29.7229,29.7318,50251.0
2022-08-04 14:15:00,33.15,33.2,33.13,33.19,79898.0,29.7229,29.7677,29.7049,29.7587,79898.0
2022-08-04 14:20:00,33.19,33.19,33.14,33.15,31078.0,29.7587,29.7587,29.7139,29.7229,31078.0
2022-08-04 14:25:00,33.15,33.19,33.14,33.19,50831.0,29.7229,29.7587,29.7139,29.7587,50831.0
2022-08-04 14:30:00,33.19,33.23,33.14,33.18,55956.0,29.7587,29.7946,29.7139,29.7498,55956.0
2022-08-04 14:35:00,33.18,33.18,33.13,33.15,34910.0,29.7498,29.7498,29.7049,29.7229,34910.0
2022-08-04 14:40:00,33.14,33.16,33.1,33.16,31331.0,29.7139,29.7318,29.678,29.7318,31331.0
2022-08-04 14:45:00,33.15,33.17,33.12,33.16,32743.0,29.7229,29.7408,29.696,29.7318,32743.0
2022-08-04 14:50:00,33.17,33.2,33.16,33.17,28312.0,29.7408,29.7677,29.7318,29.7408,28312.0
2022-08-04 14:55:00,33.16,33.19,33.15,33.17,32560.0,29.7318,29.7587,29.7229,29.7408,32560.0
2022-08-04 15:00:00,33.17,33.17,33.11,33.16,38395.0,29.7408,29.7408,29.687,29.7318,38395.0
2022-08-04 15:05:00,33.15,33.19,33.12,33.18,39732.0,29.7229,29.7587,29.696,29.7498,39732.0
2022-08-04 15:10:00,33.18,33.23,33.18,33.23,67665.0,29.7498,29.7946,29.7498,29.7946,67665.0
2022-08-04 15:15:00,33.23,33.26,33.21,33.25,53562.0,29.7946,29.8215,29.7767,29.8125,53562.0
2022-08-04 15:20:00,33.25,33.26,33.23,33.26,81103.0,29.8125,29.8215,29.7946,29.8215,81103.0
2022-08-04 15:25:00,33.26,33.27,33.2,33.22,96187.0,29.8215,29.8305,29.7677,29.7856,96187.0
2022-08-04 15:30:00,33.22,33.22,33.16,33.18,75284.0,29.7856,29.7856,29.7318,29.7498,75284.0
2022-08-04 15:35:00,33.18,33.18,33.12,33.12,124732.0,29.7498,29.7498,29.696,29.696,124732.0
2022-08-04 15:40:00,33.13,33.13,33.09,33.12,79618.0,29.7049,29.7049,29.6691,29.696,79618.0
2022-08-04 15:45:00,33.11,33.13,33.08,33.13,91498.0,29.687,29.7049,29.6601,29.7049,91498.0
2022-08-04 15:50:00,33.13,33.2,33.13,33.19,144402.0,29.7049,29.7677,29.7049,29.7587,144402.0
2022-08-04 15:55:00,33.19,33.28,33.17,33.25,606787.0,29.7587,29.8394,29.7408,29.8125,606787.0
2022-08-05 09:30:00,32.76,33.01,32.72,32.93,141281.0,29.3732,29.5973,29.3373,29.5256,141281.0
2022-08-05 09:35:00,32.94,33.23,32.93,33.22,72631.0,29.5346,29.7946,29.5256,29.7856,72631.0
2022-08-05 09:40:00,33.22,33.55,33.22,33.46,169599.0,29.7856,30.0815,29.7856,30.0008,169599.0
2022-08-05 09:45:00,33.47,33.54,33.41,33.49,72263.0,30.0098,30.0726,29.956,30.0277,72263.0
2022-08-05 09:50:00,33.5,33.67,33.49,33.62,98451.0,30.0367,30.1891,30.0277,30.1443,98451.0
2022-08-05 09:55:00,33.62,33.75,33.59,33.72,91661.0,30.1443,30.2608,30.1174,30.2339,91661.0
2022-08-05 10:00:00,33.72,33.86,33.66,33.84,212719.0,30.2339,30.3595,30.1801,30.3415,212719.0
2022-08-05 10:05:00,33.83,33.94,33.8,33.92,100323.0,30.3326,30.4312,30.3057,30.4133,100323.0
2022-08-05 10:10:00,33.93,33.98,33.86,33.91,103044.0,30.4222,30.4671,30.3595,30.4043,103044.0
2022-08-05 10:15:00,33.92,33.95,33.76,33.8,54616.0,30.4133,30.4402,30.2698,30.3057,54616.0
2022-08-05 10:20:00,33.8,33.86,33.8,33.85,32174.0,30.3057,30.3595,30.3057,30.3505,32174.0
2022-08-05 10:25:00,33.85,33.9,33.74,33.8,40096.0,30.3505,30.3953,30.2519,30.3057,40096.0
2022-08-05 10:30:00,33.8,33.86,33.72,33.84,82961.0,30.3057,30.3595,30.2339,30.3415,82961.0
2022-08-05 10:35:00,33.84,33.92,33.83,33.89,41355.0,30.3415,30.4133,30.3326,30.3864,41355.0
2022-08-05 10:40:00,33.89,33.99,33.87,33.91,176960.0,30.3864,30.476,30.3684,30.4043,176960.0
2022-08-05 10:45:00,33.91,33.95,33.84,33.84,36730.0,30.4043,30.4402,30.3415,30.3415,36730.0
2022-08-05 10:50:00,33.85,33.86,33.77,33.8,57394.0,30.3505,30.3595,30.2788,30.3057,57394.0
2022-08-05 10:55:00,33.8,33.85,33.8,33.8,37865.0,30.3057,30.3505,30.3057,30.3057,37865.0
2022-08-05 11:00:00,33.81,33.83,33.74,33.82,80169.0,30.3146,30.3326,30.2519,30.3236,80169.0
2022-08-05 11:05:00,33.81,33.85,33.75,33.84,46488.0,30.3146,30.3505,30.2608,30.3415,46488.0
2022-08-05 11:10:00,33.84,33.85,33.74,33.75,42331.0,30.3415,30.3505,30.2519,30.2608,42331.0
2022-08-05 11:15:00,33.75,33.76,33.7,33.74,98530.0,30.2608,30.2698,30.216,30.2519,98530.0
2022-08-05 11:20:00,33.75,33.75,33.63,33.65,52691.0,30.2608,30.2608,30.1532,30.1712,52691.0
2022-08-05 11:25:00,33.64,33.67,33.57,33.58,58794.0,30.1622,30.1891,30.0994,30.1084,58794.0
2022-08-05 11:30:00,33.57,33.67,33.55,33.65,59160.0,30.0994,30.1891,30.0815,30.1712,59160.0
2022-08-05 11:35:00,33.64,33.66,33.55,33.56,32243.0,30.1622,30.1801,30.0815,30.0905,32243.0
2022-08-05 11:40:00,33.56,33.62,33.53,33.54,42741.0,30.0905,30.1443,30.0636,30.0726,42741.0
2022-08-05 11:45:00,33.53,33.54,33.45,33.47,29338.0,30.0636,30.0726,29.9919,30.0098,29338.0
2022-08-05 11:50:00,33.47,33.55,33.46,33.54,40276.0,30.0098,30.0815,30.0008,30.0726,40276.0
2022-08-05 11:55:00,33.54,33.54,33.48,33.52,35006.0,30.0726,30.0726,30.0188,30.0546,35006.0
2022-08-05 12:00:00,33.52,33.55,33.5,33.54,30313.0,30.0546,30.0815,30.0367,30.0726,30313.0
2022-08-05 12:05:00,33.52,33.58,33.48,33.51,53091.0,30.0546,30.1084,30.0188,30.0457,53091.0
2022-08-05 12:10:00,33.52,33.59,33.52,33.57,36443.0,30.0546,30.1174,30.0546,30.0994,36443.0
2022-08-05 12:15:00,33.58,33.67,33.57,33.65,34807.0,30.1084,30.1891,30.0994,30.1712,34807.0
2022-08-05 12:20:00,33.65,33.67,33.59,33.62,28477.0,30.1712,30.1891,30.1174,30.1443,28477.0
2022-08-05 12:25:00,33.62,33.69,33.61,33.67,25629.0,30.1443,30.207,30.1353,30.1891,25629.0
2022-08-05 12:30:00,33.67,33.68,33.6,33.63,21447.0,30.1891,30.1981,30.1263,30.1532,21447.0
2022-08-05 12:35:00,33.62,33.66,33.59,33.63,33708.0,30.1443,30.1801,30.1174,30.1532,33708.0
2022-08-05 12:40:00,33.62,33.7,33.6,33.68,45285.0,30.1443,30.216,30.1263,30.1981,45285.0
2022-08-05 12:45:00,33.68,33.75,33.67,33.74,43444.0,30.1981,30.2608,30.1891,30.2519,43444.0
2022-08-05 12:50:00,33.75,33.79,33.74,33.77,19131.0,30.2608,30.2967,30.2519,30.2788,19131.0
2022-08-05 12:55:00,33.77,33.81,33.77,33.79,35181.0,30.2788,30.3146,30.2788,30.2967,35181.0
2022-08-05 13:00:00,33.79,33.79,33.74,33.78,38473.0,30.2967,30.2967,30.2519,30.2877,38473.0
2022-08-05 13:05:00,33.78,33.81,33.75,33.81,60650.0,30.2877,30.3146,30.2608,30.3146,60650.0
2022-08-05 13:10:00,33.81,33.83,33.79,33.83,29782.0,30.3146,30.3326,30.2967,30.3326,29782.0
2022-08-05 13:15:00,33.83,33.87,33.77,33.77,45999.0,30.3326,30.3684,30.2788,30.2788,45999.0
2022-08-05 13:20:00,33.76,33.82,33.76,33.81,36516.0,30.2698,30.3236,30.2698,30.3146,36516.0
2022-08-05 13:25:00,33.81,33.85,33.78,33.78,37856.0,30.3146,30.3505,30.2877,30.2877,37856.0
2022-08-05 13:30:00,33.79,33.83,33.78,33.83,24766.0,30.2967,30.3326,30.2877,30.3326,24766.0
2022-08-05 13:35:00,33.84,33.85,33.81,33.82,24841.0,30.3415,30.3505,30.3146,30.3236,24841.0
2022-08-05 13:40:00,33.83,33.83,33.78,33.79,28353.0,30.3326,30.3326,30.2877,30.2967,28353.0
2022-08-05 13:45:00,33.78,33.81,33.75,33.8,53822.0,30.2877,30.3146,30.2608,30.3057,53822.0
2022-08-05 13:50:00,33.8,33.8,33.75,33.77,24993.0,30.3057,30.3057,30.2608,30.2788,24993.0
2022-08-05 13:55:00,33.78,33.78,33.7,33.73,45861.0,30.2877,30.2877,30.216,30.2429,45861.0
2022-08-05 14:00:00,33.73,33.74,33.69,33.7,44856.0,30.2429,30.2519,30.207,30.216,44856.0
2022-08-05 14:05:00,33.7,33.72,33.68,33.7,29534.0,30.216,30.2339,30.1981,30.216,29534.0
2022-08-05 14:10:00,33.7,33.72,33.67,33.72,29968.0,30.216,30.2339,30.1891,30.2339,29968.0
2022-08-05 14:15:00,33.72,33.74,33.69,33.74,41395.0,30.2339,30.2519,30.207,30.2519,41395.0
2022-08-05 14:20:00,33.73,33.76,33.71,33.74,21296.0,30.2429,30.2698,30.225,30.2519,21296.0
2022-08-05 14:25:00,33.74,33.74,33.66,33.68,41273.0,30.2519,30.2519,30.1801,30.1981,41273.0
2022-08-05 14:30:00,33.67,33.72,33.64,33.7,68185.0,30.1891,30.2339,30.1622,30.216,68185.0
2022-08-05 14:35:00,33.7,33.71,33.68,33.7,26140.0,30.216,30.225,30.1981,30.216,26140.0
2022-08-05 14:40:00,33.69,33.7,33.64,33.69,41774.0,30.207,30.216,30.1622,30.207,41774.0
2022-08-05 14:45:00,33.69,33.7,33.65,33.65,33076.0,30.207,30.216,30.1712,30.1712,33076.0
2022-08-05 14:50:00,33.65,33.68,33.63,33.66,34012.0,30.1712,30.1981,30.1532,30.1801,34012.0
2022-08-05 14:55:00,33.66,33.66,33.6,33.65,39101.0,30.1801,30.1801,30.1263,30.1712,39101.0
2022-08-05 15:00:00,33.65,33.67,33.6,33.61,38712.0,30.1712,30.1891,30.1263,30.1353,38712.0
2022-08-05 15:05:00,33.62,33.63,33.59,33.62,80136.0,30.1443,30.1532,30.1174,30.1443,80136.0
2022-08-05 15:10:00,33.62,33.66,33.61,33.63,39956.0,30.1443,30.1801,30.1353,30.1532,39956.0
2022-08-05 15:15:00,33.63,33.68,33.62,33.66,57546.0,30.1532,30.1981,30.1443,30.1801,57546.0
2022-08-05 15:20:00,33.66,33.69,33.63,33.67,80463.0,30.1801,30.207,30.1532,30.1891,80463.0
2022-08-05 15:25:00,33.68,33.71,33.66,33.66,130918.0,30.1981,30.225,30.1801,30.1801,130918.0
2022-08-05 15:30:00,33.66,33.67,33.63,33.64,74866.0,30.1801,30.1891,30.1532,30.1622,74866.0
2022-08-05 15:35:00,33.64,33.64,33.59,33.59,65303.0,30.1622,30.1622,30.1174,30.1174,65303.0
2022-08-05 15:40:00,33.6,33.64,33.57,33.64,104497.0,30.1263,30.1622,30.0994,30.1622,104497.0
2022-08-05 15:45:00,33.64,33.69,33.61,33.63,110404.0,30.1622,30.207,30.1353,30.1532,110404.0
2022-08-05 15:50:00,33.62,33.65,33.54,33.55,307255.0,30.1443,30.1712,30.0726,30.0815,307255.0
2022-08-05 15:55:00,33.55,33.6,33.52,33.59,353652.0,30.0815,30.1263,30.0546,30.1174,353652.0
2022-08-08 09:30:00,33.8,33.92,33.66,33.84,266367.0,30.3057,30.4133,30.1801,30.3415,266367.0
2022-08-08 09:35:00,33.85,33.97,33.81,33.96,78436.0,30.3505,30.4581,30.3146,30.4491,78436.0
2022-08-08 09:40:00,33.96,34.05,33.87,33.93,127134.0,30.4491,30.5298,30.3684,30.4222,127134.0
2022-08-08 09:45:00,33.94,33.96,33.8,33.84,72066.0,30.4312,30.4491,30.3057,30.3415,72066.0
2022-08-08 09:50:00,33.84,33.96,33.84,33.94,58208.0,30.3415,30.4491,30.3415,30.4312,58208.0
2022-08-08 09:55:00,33.95,33.97,33.87,33.87,41510.0,30.4402,30.4581,30.3684,30.3684,41510.0
2022-08-08 10:00:00,33.87,34.03,33.87,33.97,89574.0,30.3684,30.5119,30.3684,30.4581,89574.0
2022-08-08 10:05:00,33.97,33.99,33.82,33.89,67341.0,30.4581,30.476,30.3236,30.3864,67341.0
2022-08-08 10:10:00,33.89,33.95,33.87,33.91,45174.0,30.3864,30.4402,30.3684,30.4043,45174.0
2022-08-08 10:15:00,33.91,33.94,33.86,33.88,34870.0,30.4043,30.4312,30.3595,30.3774,34870.0
2022-08-08 10:20:00,33.88,33.9,33.85,33.86,53669.0,30.3774,30.3953,30.3505,30.3595,53669.0
2022-08-08 10:25:00,33.86,33.87,33.76,33.77,122298.0,30.3595,30.3684,30.2698,30.2788,122298.0
2022-08-08 10:30:00,33.77,33.83,33.72,33.73,88057.0,30.2788,30.3326,30.2339,30.2429,88057.0
2022-08-08 10:35:00,33.73,33.91,33.7,33.86,47857.0,30.2429,30.4043,30.216,30.3595,47857.0
2022-08-08 10:40:00,33.89,33.96,33.86,33.91,56140.0,30.3864,30.4491,30.3595,30.4043,56140.0
2022-08-08 10:45:00,33.91,33.91,33.84,33.85,48861.0,30.4043,30.4043,30.3415,30.3505,48861.0
2022-08-08 10:50:00,33.86,33.9,33.85,33.89,21576.0,30.3595,30.3953,30.3505,30.3864,21576.0
2022-08-08 10:55:00,33.89,33.91,33.84,33.84,41388.0,30.3864,30.4043,30.3415,30.3415,41388.0
2022-08-08 11:00:00,33.83,33.88,33.83,33.87,62189.0,30.3326,30.3774,30.3326,30.3684,62189.0
2022-08-08 11:05:00,33.86,33.9,33.83,33.87,89249.0,30.3595,30.3953,30.3326,30.3684,89249.0
2022-08-08 11:10:00,33.87,33.9,33.84,33.84,18035.0,30.3684,30.3953,30.3415,30.3415,18035.0
2022-08-08 11:15:00,33.85,33.85,33.72,33.73,66913.0,30.3505,30.3505,30.2339,30.2429,66913.0
2022-08-08 11:20:00,33.73,33.74,33.68,33.68,45655.0,30.2429,30.2519,30.1981,30.1981,45655.0
2022-08-08 11:25:00,33.68,33.7,33.64,33.66,45760.0,30.1981,30.216,30.1622,30.1801,45760.0
2022-08-08 11:30:00,33.65,33.69,33.6,33.61,36074.0,30.1712,30.207,30.1263,30.1353,36074.0
2022-08-08 11:35:00,33.62,33.64,33.48,33.48,47927.0,30.1443,30.1622,30.0188,30.0188,47927.0
2022-08-08 11:40:00,33.48,33.53,33.42,33.43,63477.0,30.0188,30.0636,29.965,29.9739,63477.0
2022-08-08 11:45:00,33.42,33.51,33.41,33.5,29031.0,29.965,30.0457,29.956,30.0367,29031.0
2022-08-08 11:50:00,33.5,33.61,33.5,33.61,32376.0,30.0367,30.1353,30.0367,30.1353,32376.0
2022-08-08 11:55:00,33.61,33.62,33.51,33.52,41130.0,30.1353,30.1443,30.0457,30.0546,41130.0
2022-08-08 12:00:00,33.52,33.54,33.5,33.52,34660.0,30.0546,30.0726,30.0367,30.0546,34660.0
2022-08-08 12:05:00,33.52,33.52,33.41,33.41,52479.0,30.0546,30.0546,29.956,29.956,52479.0
2022-08-08 12:10:00,33.42,33.46,33.39,33.41,29382.0,29.965,30.0008,29.9381,29.956,29382.0
2022-08-08 12:15:00,33.42,33.44,33.34,33.38,27602.0,29.965,29.9829,29.8932,29.9291,27602.0
2022-08-08 12:20:00,33.39,33.45,33.38,33.44,23368.0,29.9381,29.9919,29.9291,29.9829,23368.0
2022-08-08 12:25:00,33.43,33.47,33.4,33.4,34185.0,29.9739,30.0098,29.947,29.947,34185.0
2022-08-08 12:30:00,33.39,33.46,33.38,33.45,17661.0,29.9381,30.0008,29.9291,29.9919,17661.0
2022-08-08 12:35:00,33.45,33.45,33.36,33.43,23148.0,29.9919,29.9919,29.9112,29.9739,23148.0
2022-08-08 12:40:00,33.43,33.48,33.41,33.47,56202.0,29.9739,30.0188,29.956,30.0098,56202.0
2022-08-08 12:45:00,33.48,33.49,33.43,33.47,18267.0,30.0188,30.0277,29.9739,30.0098,18267.0
2022-08-08 12:50:00,33.47,33.5,33.45,33.47,14972.0,30.0098,30.0367,29.9919,30.0098,14972.0
2022-08-08 12:55:00,33.46,33.47,33.44,33.45,15149.0,30.0008,30.0098,29.9829,29.9919,15149.0
2022-08-08 13:00:00,33.45,33.5,33.42,33.47,32232.0,29.9919,30.0367,29.965,30.0098,32232.0
2022-08-08 13:05:00,33.47,33.51,33.46,33.5,26852.0,30.0098,30.0457,30.0008,30.0367,26852.0
2022-08-08 13:10:00,33.5,33.57,33.48,33.54,23081.0,30.0367,30.0994,30.0188,30.0726,23081.0
2022-08-08 13:15:00,33.55,33.6,33.53,33.57,32094.0,30.0815,30.1263,30.0636,30.0994,32094.0
2022-08-08 13:20:00,33.57,33.57,33.49,33.57,21905.0,30.0994,30.0994,30.0277,30.0994,21905.0
2022-08-08 13:25:00,33.57,33.58,33.49,33.49,31364.0,30.0994,30.1084,30.0277,30.0277,31364.0
2022-08-08 13:30:00,33.5,33.53,33.49,33.52,18204.0,30.0367,30.0636,30.0277,30.0546,18204.0
2022-08-08 13:35:00,33.52,33.52,33.41,33.44,54574.0,30.0546,30.0546,29.956,29.9829,54574.0
2022-08-08 13:40:00,33.44,33.48,33.43,33.44,29620.0,29.9829,30.0188,29.9739,29.9829,29620.0
2022-08-08 13:45:00,33.44,33.49,33.41,33.44,44337.0,29.9829,30.0277,29.956,29.9829,44337.0
2022-08-08 13:50:00,33.43,33.49,33.4,33.48,61788.0,29.9739,30.0277,29.947,30.0188,61788.0
2022-08-08 13:55:00,33.48,33.54,33.48,33.53,26016.0,30.0188,30.0726,30.0188,30.0636,26016.0
2022-08-08 14:00:00,33.53,33.53,33.46,33.47,22845.0,30.0636,30.0636,30.0008,30.0098,22845.0
2022-08-08 14:05:00,33.46,33.59,33.44,33.59,40524.0,30.0008,30.1174,29.9829,30.1174,40524.0
2022-08-08 14:10:00,33.59,33.6,33.54,33.57,31005.0,30.1174,30.1263,30.0726,30.0994,31005.0
2022-08-08 14:15:00,33.57,33.59,33.52,33.57,27093.0,30.0994,30.1174,30.0546,30.0994,27093.0
2022-08-08 14:20:00,33.57,33.57,33.52,33.54,27927.0,30.0994,30.0994,30.0546,30.0726,27927.0
2022-08-08 14:25:00,33.53,33.56,33.44,33.52,102321.0,30.0636,30.0905,29.9829,30.0546,102321.0
2022-08-08 14:30:00,33.52,33.54,33.46,33.48,33988.0,30.0546,30.0726,30.0008,30.0188,33988.0
2022-08-08 14:35:00,33.48,33.49,33.44,33.47,34598.0,30.0188,30.0277,29.9829,30.0098,34598.0
2022-08-08 14:40:00,33.47,33.5,33.46,33.47,23202.0,30.0098,30.0367,30.0008,30.0098,23202.0
2022-08-08 14:45:00,33.47,33.48,33.41,33.45,49467.0,30.0098,30.0188,29.956,29.9919,49467.0
2022-08-08 14:50:00,33.44,33.44,33.4,33.41,30478.0,29.9829,29.9829,29.947,29.956,30478.0
2022-08-08 14:55:00,33.41,33.45,33.41,33.43,50299.0,29.956,29.9919,29.956,29.9739,50299.0
2022-08-08 15:00:00,33.43,33.46,33.42,33.44,61608.0,29.9739,30.0008,29.965,29.9829,61608.0
2022-08-08 15:05:00,33.44,33.47,33.43,33.45,24745.0,29.9829,30.0098,29.9739,29.9919,24745.0
2022-08-08 15:10:00,33.45,33.46,33.42,33.45,55773.0,29.9919,30.0008,29.965,29.9919,55773.0
2022-08-08 15:15:00,33.45,33.45,33.38,33.44,65596.0,29.9919,29.9919,29.9291,29.9829,65596.0
2022-08-08 15:20:00,33.44,33.49,33.43,33.48,48348.0,29.9829,30.0277,29.9739,30.0188,48348.0
2022-08-08 15:25:00,33.49,33.52,33.47,33.5,75192.0,30.0277,30.0546,30.0098,30.0367,75192.0
2022-08-08 15:30:00,33.49,33.49,33.42,33.44,71113.0,30.0277,30.0277,29.965,29.9829,71113.0
2022-08-08 15:35:00,33.45,33.5,33.44,33.47,74749.0,29.9919,30.0367,29.9829,30.0098,74749.0
2022-08-08 15:40:00,33.48,33.51,33.46,33.5,60381.0,30.0188,30.0457,30.0008,30.0367,60381.0
2022-08-08 15:45:00,33.5,33.5,33.47,33.48,83491.0,30.0367,30.0367,30.0098,30.0188,83491.0
2022-08-08 15:50:00,33.47,33.48,33.43,33.45,199663.0,30.0098,30.0188,29.9739,29.9919,199663.0
2022-08-08 15:55:00,33.45,33.48,33.43,33.45,288096.0,29.9919,30.0188,29.9739,29.9919,288096.0
2022-08-09 09:30:00,33.18,33.24,32.8,32.95,267244.0,29.7498,29.8036,29.4091,29.5435,267244.0
2022-08-09 09:35:00,32.96,33.12,32.94,33.07,77276.0,29.5525,29.696,29.5346,29.6511,77276.0
2022-08-09 09:40:00,33.07,33.18,33.04,33.05,88552.0,29.6511,29.7498,29.6242,29.6332,88552.0
2022-08-09 09:45:00,33.05,33.17,32.99,33.03,75586.0,29.6332,29.7408,29.5794,29.6153,75586.0
2022-08-09 09:50:00,33.04,33.04,32.78,32.86,93555.0,29.6242,29.6242,29.3911,29.4629,93555.0
2022-08-09 09:55:00,32.87,32.87,32.76,32.81,84903.0,29.4718,29.4718,29.3732,29.418,84903.0
2022-08-09 10:00:00,32.8,32.9,32.79,32.82,68145.0,29.4091,29.4987,29.4001,29.427,68145.0
2022-08-09 10:05:00,32.82,32.88,32.67,32.67,140361.0,29.427,29.4808,29.2925,29.2925,140361.0
2022-08-09 10:10:00,32.67,32.73,32.56,32.61,156201.0,29.2925,29.3463,29.1939,29.2387,156201.0
2022-08-09 10:15:00,32.62,32.72,32.59,32.69,254689.0,29.2477,29.3373,29.2208,29.3104,254689.0
2022-08-09 10:20:00,32.69,32.72,32.42,32.42,223798.0,29.3104,29.3373,29.0683,29.0683,223798.0
2022-08-09 10:25:00,32.42,32.56,32.42,32.54,191285.0,29.0683,29.1939,29.0683,29.1759,191285.0
2022-08-09 10:30:00,32.53,32.58,32.47,32.58,105432.0,29.167,29.2118,29.1132,29.2118,105432.0
2022-08-09 10:35:00,32.59,32.59,32.38,32.44,74679.0,29.2208,29.2208,29.0325,29.0863,74679.0
2022-08-09 10:40:00,32.43,32.56,32.4,32.51,117105.0,29.0773,29.1939,29.0504,29.149,117105.0
2022-08-09 10:45:00,32.51,32.51,32.44,32.48,88462.0,29.149,29.149,29.0863,29.1221,88462.0
2022-08-09 10:50:00,32.48,32.49,32.38,32.41,126008.0,29.1221,29.1311,29.0325,29.0594,126008.0
2022-08-09 10:55:00,32.41,32.41,32.34,32.38,61652.0,29.0594,29.0594,28.9966,29.0325,61652.0
2022-08-09 11:00:00,32.37,32.38,32.21,32.22,145209.0,29.0235,29.0325,28.88,28.889,145209.0
2022-08-09 11:05:00,32.22,32.32,32.22,32.3,114892.0,28.889,28.9787,28.889,28.9607,114892.0
2022-08-09 11:10:00,32.3,32.34,32.27,32.34,123483.0,28.9607,28.9966,28.9338,28.9966,123483.0
2022-08-09 11:15:00,32.35,32.41,32.32,32.34,112043.0,29.0056,29.0594,28.9787,28.9966,112043.0
2022-08-09 11:20:00,32.34,32.38,32.27,32.3,111842.0,28.9966,29.0325,28.9338,28.9607,111842.0
2022-08-09 11:25:00,32.32,32.34,32.21,32.27,188823.0,28.9787,28.9966,28.88,28.9338,188823.0
2022-08-09 11:30:00,32.27,32.34,32.25,32.26,117332.0,28.9338,28.9966,28.9159,28.9249,117332.0
2022-08-09 11:35:00,32.26,32.34,32.25,32.27,87461.0,28.9249,28.9966,28.9159,28.9338,87461.0
2022-08-09 11:40:00,32.27,32.3,32.25,32.27,97047.0,28.9338,28.9607,28.9159,28.9338,97047.0
2022-08-09 11:45:00,32.26,32.3,32.24,32.26,42416.0,28.9249,28.9607,28.9069,28.9249,42416.0
2022-08-09 11:50:00,32.25,32.26,32.11,32.15,226747.0,28.9159,28.9249,28.7904,28.8263,226747.0
2022-08-09 11:55:00,32.14,32.16,32.08,32.13,82321.0,28.8173,28.8352,28.7635,28.8083,82321.0
2022-08-09 12:00:00,32.12,32.16,32.05,32.16,98838.0,28.7994,28.8352,28.7366,28.8352,98838.0
2022-08-09 12:05:00,32.17,32.22,32.11,32.11,66552.0,28.8442,28.889,28.7904,28.7904,66552.0
2022-08-09 12:10:00,32.11,32.16,32.11,32.12,41023.0,28.7904,28.8352,28.7904,28.7994,41023.0
2022-08-09 12:15:00,32.12,32.18,32.1,32.16,32824.0,28.7994,28.8532,28.7814,28.8352,32824.0
2022-08-09 12:20:00,32.16,32.22,32.15,32.2,51238.0,28.8352,28.889,28.8263,28.8711,51238.0
2022-08-09 12:25:00,32.2,32.25,32.19,32.23,127903.0,28.8711,28.9159,28.8621,28.898,127903.0
2022-08-09 12:30:00,32.23,32.3,32.22,32.29,86201.0,28.898,28.9607,28.889,28.9518,86201.0
2022-08-09 12:35:00,32.29,32.38,32.28,32.38,30551.0,28.9518,29.0325,28.9428,29.0325,30551.0
2022-08-09 12:40:00,32.37,32.41,32.35,32.38,35065.0,29.0235,29.0594,29.0056,29.0325,35065.0
2022-08-09 12:45:00,32.38,32.44,32.33,32.43,22981.0,29.0325,29.0863,28.9876,29.0773,22981.0
2022-08-09 12:50:00,32.43,32.44,32.4,32.41,17249.0,29.0773,29.0863,29.0504,29.0594,17249.0
2022-08-09 12:55:00,32.41,32.49,32.41,32.45,48287.0,29.0594,29.1311,29.0594,29.0952,48287.0
2022-08-09 13:00:00,32.46,32.52,32.46,32.5,35188.0,29.1042,29.158,29.1042,29.1401,35188.0
2022-08-09 13:05:00,32.51,32.52,32.44,32.47,43639.0,29.149,29.158,29.0863,29.1132,43639.0
2022-08-09 13:10:00,32.46,32.48,32.43,32.46,23993.0,29.1042,29.1221,29.0773,29.1042,23993.0
2022-08-09 13:15:00,32.47,32.51,32.45,32.49,34317.0,29.1132,29.149,29.0952,29.1311,34317.0
2022-08-09 13:20:00,32.49,32.49,32.43,32.46,39823.0,29.1311,29.1311,29.0773,29.1042,39823.0
2022-08-09 13:25:00,32.47,32.49,32.44,32.48,32714.0,29.1132,29.1311,29.0863,29.1221,32714.0
2022-08-09 13:30:00,32.48,32.5,32.45,32.47,30101.0,29.1221,29.1401,29.0952,29.1132,30101.0
2022-08-09 13:35:00,32.47,32.47,32.42,32.45,32933.0,29.1132,29.1132,29.0683,29.0952,32933.0
2022-08-09 13:40:00,32.45,32.51,32.44,32.5,47400.0,29.0952,29.149,29.0863,29.1401,47400.0
2022-08-09 13:45:00,32.51,32.52,32.47,32.51,39719.0,29.149,29.158,29.1132,29.149,39719.0
2022-08-09 13:50:00,32.51,32.51,32.47,32.48,39435.0,29.149,29.149,29.1132,29.1221,39435.0
2022-08-09 13:55:00,32.48,32.6,32.48,32.58,90400.0,29.1221,29.2297,29.1221,29.2118,90400.0
2022-08-09 14:00:00,32.58,32.61,32.54,32.54,54826.0,29.2118,29.2387,29.1759,29.1759,54826.0
2022-08-09 14:05:00,32.54,32.56,32.52,32.54,34561.0,29.1759,29.1939,29.158,29.1759,34561.0
2022-08-09 14:10:00,32.54,32.55,32.5,32.5,40455.0,29.1759,29.1849,29.1401,29.1401,40455.0
2022-08-09 14:15:00,32.5,32.5,32.44,32.45,51859.0,29.1401,29.1401,29.0863,29.0952,51859.0
2022-08-09 14:20:00,32.45,32.47,32.43,32.45,57790.0,29.0952,29.1132,29.0773,29.0952,57790.0
2022-08-09 14:25:00,32.46,32.46,32.41,32.41,35004.0,29.1042,29.1042,29.0594,29.0594,35004.0
2022-08-09 14:30:00,32.41,32.47,32.4,32.47,42836.0,29.0594,29.1132,29.0504,29.1132,42836.0
2022-08-09 14:35:00,32.47,32.48,32.41,32.43,57499.0,29.1132,29.1221,29.0594,29.0773,57499.0
2022-08-09 14:40:00,32.43,32.45,32.4,32.41,36384.0,29.0773,29.0952,29.0504,29.0594,36384.0
2022-08-09 14:45:00,32.42,32.48,32.41,32.48,38068.0,29.0683,29.1221,29.0594,29.1221,38068.0
2022-08-09 14:50:00,32.48,32.51,32.43,32.43,139084.0,29.1221,29.149,29.0773,29.0773,139084.0
2022-08-09 14:55:00,32.42,32.47,32.4,32.41,46452.0,29.0683,29.1132,29.0504,29.0594,46452.0
2022-08-09 15:00:00,32.41,32.45,32.39,32.41,47348.0,29.0594,29.0952,29.0414,29.0594,47348.0
2022-08-09 15:05:00,32.41,32.46,32.41,32.42,89662.0,29.0594,29.1042,29.0594,29.0683,89662.0
2022-08-09 15:10:00,32.42,32.43,32.38,32.4,50342.0,29.0683,29.0773,29.0325,29.0504,50342.0
2022-08-09 15:15:00,32.41,32.47,32.4,32.45,67989.0,29.0594,29.1132,29.0504,29.0952,67989.0
2022-08-09 15:20:00,32.46,32.51,32.44,32.5,57390.0,29.1042,29.149,29.0863,29.1401,57390.0
2022-08-09 15:25:00,32.5,32.51,32.48,32.5,64278.0,29.1401,29.149,29.1221,29.1401,64278.0
2022-08-09 15:30:00,32.5,32.55,32.48,32.51,99643.0,29.1401,29.1849,29.1221,29.149,99643.0
2022-08-09 15:35:00,32.51,32.53,32.47,32.48,90574.0,29.149,29.167,29.1132,29.1221,90574.0
2022-08-09 15:40:00,32.48,32.52,32.42,32.44,136882.0,29.1221,29.158,29.0683,29.0863,136882.0
2022-08-09 15:45:00,32.43,32.5,32.42,32.5,108906.0,29.0773,29.1401,29.0683,29.1401,108906.0
2022-08-09 15:50:00,32.5,32.54,32.43,32.44,321122.0,29.1401,29.1759,29.0773,29.0863,321122.0
2022-08-09 15:55:00,32.44,32.5,32.41,32.49,530141.0,29.0863,29.1401,29.0594,29.1311,530141.0
2022-08-10 09:30:00,33.11,33.3,33.05,33.25,138779.0,29.687,29.8574,29.6332,29.8125,138779.0
2022-08-10 09:35:00,33.27,33.31,33.15,33.2,97386.0,29.8305,29.8663,29.7229,29.7677,97386.0
2022-08-10 09:40:00,33.19,33.36,33.14,33.36,86706.0,29.7587,29.9112,29.7139,29.9112,86706.0
2022-08-10 09:45:00,33.37,33.47,33.27,33.34,99503.0,29.9201,30.0098,29.8305,29.8932,99503.0
2022-08-10 09:50:00,33.36,33.44,33.32,33.34,55703.0,29.9112,29.9829,29.8753,29.8932,55703.0
2022-08-10 09:55:00,33.34,33.41,33.3,33.4,39196.0,29.8932,29.956,29.8574,29.947,39196.0
2022-08-10 10:00:00,33.4,33.51,33.35,33.47,61194.0,29.947,30.0457,29.9022,30.0098,61194.0
2022-08-10 10:05:00,33.46,33.55,33.45,33.52,64056.0,30.0008,30.0815,29.9919,30.0546,64056.0
2022-08-10 10:10:00,33.52,33.64,33.51,33.62,87076.0,30.0546,30.1622,30.0457,30.1443,87076.0
2022-08-10 10:15:00,33.6,33.72,33.58,33.58,110501.0,30.1263,30.2339,30.1084,30.1084,110501.0
2022-08-10 10:20:00,33.58,33.64,33.47,33.63,60204.0,30.1084,30.1622,30.0098,30.1532,60204.0
2022-08-10 10:25:00,33.63,33.67,33.59,33.65,25812.0,30.1532,30.1891,30.1174,30.1712,25812.0
2022-08-10 10:30:00,33.65,33.73,33.63,33.72,56304.0,30.1712,30.2429,30.1532,30.2339,56304.0
2022-08-10 10:35:00,33.72,33.74,33.69,33.7,41916.0,30.2339,30.2519,30.207,30.216,41916.0
2022-08-10 10:40:00,33.69,33.74,33.68,33.73,41765.0,30.207,30.2519,30.1981,30.2429,41765.0
2022-08-10 10:45:00,33.73,33.74,33.63,33.64,35137.0,30.2429,30.2519,30.1532,30.1622,35137.0
2022-08-10 10:50:00,33.64,33.71,33.64,33.69,36554.0,30.1622,30.225,30.1622,30.207,36554.0
2022-08-10 10:55:00,33.69,33.77,33.67,33.77,98849.0,30.207,30.2788,30.1891,30.2788,98849.0
2022-08-10 11:00:00,33.77,33.87,33.77,33.87,69675.0,30.2788,30.3684,30.2788,30.3684,69675.0
2022-08-10 11:05:00,33.86,33.88,33.83,33.84,44993.0,30.3595,30.3774,30.3326,30.3415,44993.0
2022-08-10 11:10:00,33.83,33.83,33.77,33.8,52028.0,30.3326,30.3326,30.2788,30.3057,52028.0
2022-08-10 11:15:00,33.8,33.81,33.74,33.78,65869.0,30.3057,30.3146,30.2519,30.2877,65869.0
2022-08-10 11:20:00,33.78,33.85,33.77,33.84,38932.0,30.2877,30.3505,30.2788,30.3415,38932.0
2022-08-10 11:25:00,33.84,33.92,33.83,33.91,46831.0,30.3415,30.4133,30.3326,30.4043,46831.0
2022-08-10 11:30:00,33.9,33.98,33.9,33.95,50238.0,30.3953,30.4671,30.3953,30.4402,50238.0
2022-08-10 11:35:00,33.94,33.97,33.89,33.94,57121.0,30.4312,30.4581,30.3864,30.4312,57121.0
2022-08-10 11:40:00,33.95,34.0,33.93,33.95,31006.0,30.4402,30.485,30.4222,30.4402,31006.0
2022-08-10 11:45:00,33.95,33.99,33.93,33.95,32208.0,30.4402,30.476,30.4222,30.4402,32208.0
2022-08-10 11:50:00,33.94,33.98,33.92,33.97,41002.0,30.4312,30.4671,30.4133,30.4581,41002.0
2022-08-10 11:55:00,33.97,33.99,33.95,33.97,29195.0,30.4581,30.476,30.4402,30.4581,29195.0
2022-08-10 12:00:00,33.97,34.02,33.95,33.97,32763.0,30.4581,30.5029,30.4402,30.4581,32763.0
2022-08-10 12:05:00,33.96,33.98,33.94,33.95,31176.0,30.4491,30.4671,30.4312,30.4402,31176.0
2022-08-10 12:10:00,33.96,33.98,33.95,33.95,25677.0,30.4491,30.4671,30.4402,30.4402,25677.0
2022-08-10 12:15:00,33.95,33.97,33.88,33.89,43676.0,30.4402,30.4581,30.3774,30.3864,43676.0
2022-08-10 12:20:00,33.89,33.91,33.86,33.88,78028.0,30.3864,30.4043,30.3595,30.3774,78028.0
2022-08-10 12:25:00,33.88,33.94,33.84,33.93,57933.0,30.3774,30.4312,30.3415,30.4222,57933.0
2022-08-10 12:30:00,33.93,33.97,33.91,33.96,31326.0,30.4222,30.4581,30.4043,30.4491,31326.0
2022-08-10 12:35:00,33.95,33.99,33.95,33.95,29427.0,30.4402,30.476,30.4402,30.4402,29427.0
2022-08-10 12:40:00,33.95,34.1,33.95,34.07,282066.0,30.4402,30.5747,30.4402,30.5478,282066.0
2022-08-10 12:45:00,34.08,34.08,33.98,34.04,71884.0,30.5567,30.5567,30.4671,30.5209,71884.0
2022-08-10 12:50:00,34.04,34.08,34.01,34.08,91870.0,30.5209,30.5567,30.494,30.5567,91870.0
2022-08-10 12:55:00,34.08,34.1,34.03,34.07,63666.0,30.5567,30.5747,30.5119,30.5478,63666.0
2022-08-10 13:00:00,34.08,34.1,34.01,34.1,65956.0,30.5567,30.5747,30.494,30.5747,65956.0
2022-08-10 13:05:00,34.1,34.12,34.08,34.11,26039.0,30.5747,30.5926,30.5567,30.5836,26039.0
2022-08-10 13:10:00,34.12,34.13,34.09,34.11,22050.0,30.5926,30.6016,30.5657,30.5836,22050.0
2022-08-10 13:15:00,34.11,34.14,34.1,34.11,18154.0,30.5836,30.6105,30.5747,30.5836,18154.0
2022-08-10 13:20:00,34.12,34.13,34.1,34.13,34172.0,30.5926,30.6016,30.5747,30.6016,34172.0
2022-08-10 13:25:00,34.13,34.16,34.1,34.1,51099.0,30.6016,30.6285,30.5747,30.5747,51099.0
2022-08-10 13:30:00,34.11,34.18,34.07,34.18,41470.0,30.5836,30.6464,30.5478,30.6464,41470.0
2022-08-10 13:35:00,34.18,34.19,34.14,34.16,27012.0,30.6464,30.6554,30.6105,30.6285,27012.0
2022-08-10 13:40:00,34.16,34.19,34.15,34.19,28179.0,30.6285,30.6554,30.6195,30.6554,28179.0
2022-08-10 13:45:00,34.19,34.29,34.18,34.29,41325.0,30.6554,30.745,30.6464,30.745,41325.0
2022-08-10 13:50:00,34.29,34.31,34.27,34.29,57253.0,30.745,30.7629,30.7271,30.745,57253.0
2022-08-10 13:55:00,34.29,34.3,34.25,34.29,56447.0,30.745,30.754,30.7091,30.745,56447.0
2022-08-10 14:00:00,34.29,34.31,34.27,34.3,51362.0,30.745,30.7629,30.7271,30.754,51362.0
2022-08-10 14:05:00,34.3,34.32,34.27,34.29,56149.0,30.754,30.7719,30.7271,30.745,56149.0
2022-08-10 14:10:00,34.29,34.31,34.24,34.27,202810.0,30.745,30.7629,30.7002,30.7271,202810.0
2022-08-10 14:15:00,34.27,34.33,34.27,34.29,137201.0,30.7271,30.7809,30.7271,30.745,137201.0
2022-08-10 14:20:00,34.29,34.31,34.28,34.29,90451.0,30.745,30.7629,30.736,30.745,90451.0
2022-08-10 14:25:00,34.3,34.31,34.28,34.3,40498.0,30.754,30.7629,30.736,30.754,40498.0
2022-08-10 14:30:00,34.29,34.31,34.26,34.3,108081.0,30.745,30.7629,30.7181,30.754,108081.0
2022-08-10 14:35:00,34.31,34.34,34.3,34.33,110272.0,30.7629,30.7898,30.754,30.7809,110272.0
2022-08-10 14:40:00,34.33,34.34,34.31,34.32,34460.0,30.7809,30.7898,30.7629,30.7719,34460.0
2022-08-10 14:45:00,34.32,34.33,34.22,34.24,356587.0,30.7719,30.7809,30.6823,30.7002,356587.0
2022-08-10 14:50:00,34.23,34.25,34.19,34.2,48035.0,30.6912,30.7091,30.6554,30.6643,48035.0
2022-08-10 14:55:00,34.19,34.19,34.14,34.16,41619.0,30.6554,30.6554,30.6105,30.6285,41619.0
2022-08-10 15:00:00,34.16,34.17,34.13,34.16,50457.0,30.6285,30.6374,30.6016,30.6285,50457.0
2022-08-10 15:05:00,34.16,34.17,34.08,34.09,50591.0,30.6285,30.6374,30.5567,30.5657,50591.0
2022-08-10 15:10:00,34.09,34.12,34.08,34.12,38884.0,30.5657,30.5926,30.5567,30.5926,38884.0
2022-08-10 15:15:00,34.12,34.14,34.09,34.11,34077.0,30.5926,30.6105,30.5657,30.5836,34077.0
2022-08-10 15:20:00,34.11,34.11,34.07,34.07,25193.0,30.5836,30.5836,30.5478,30.5478,25193.0
2022-08-10 15:25:00,34.07,34.11,34.07,34.11,53552.0,30.5478,30.5836,30.5478,30.5836,53552.0
2022-08-10 15:30:00,34.11,34.11,34.01,34.01,73239.0,30.5836,30.5836,30.494,30.494,73239.0
2022-08-10 15:35:00,34.01,34.06,33.99,34.02,89178.0,30.494,30.5388,30.476,30.5029,89178.0
2022-08-10 15:40:00,34.03,34.04,33.98,34.01,134238.0,30.5119,30.5209,30.4671,30.494,134238.0
2022-08-10 15:45:00,34.01,34.05,34.0,34.01,165495.0,30.494,30.5298,30.485,30.494,165495.0
2022-08-10 15:50:00,34.01,34.02,33.95,33.98,255349.0,30.494,30.5029,30.4402,30.4671,255349.0
2022-08-10 15:55:00,33.98,34.0,33.95,33.96,527673.0,30.4671,30.485,30.4402,30.4491,527673.0
2022-08-11 09:30:00,33.83,34.2,33.83,34.11,180328.0,30.3326,30.6643,30.3326,30.5836,180328.0
2022-08-11 09:35:00,34.11,34.18,34.08,34.14,96548.0,30.5836,30.6464,30.5567,30.6105,96548.0
2022-08-11 09:40:00,34.14,34.25,34.09,34.17,159673.0,30.6105,30.7091,30.5657,30.6374,159673.0
2022-08-11 09:45:00,34.18,34.43,34.13,34.35,134964.0,30.6464,30.8705,30.6016,30.7988,134964.0
2022-08-11 09:50:00,34.35,34.42,34.29,34.41,99764.0,30.7988,30.8616,30.745,30.8526,99764.0
2022-08-11 09:55:00,34.41,34.47,34.36,34.46,57743.0,30.8526,30.9064,30.8078,30.8974,57743.0
2022-08-11 10:00:00,34.45,34.51,34.39,34.51,64102.0,30.8885,30.9423,30.8347,30.9423,64102.0
2022-08-11 10:05:00,34.51,34.63,34.51,34.58,132794.0,30.9423,31.0499,30.9423,31.005,132794.0
2022-08-11 10:10:00,34.59,34.72,34.56,34.69,163847.0,31.014,31.1306,30.9871,31.1037,163847.0
2022-08-11 10:15:00,34.68,34.78,34.65,34.77,66127.0,31.0947,31.1844,31.0678,31.1754,66127.0
2022-08-11 10:20:00,34.77,34.77,34.63,34.64,97889.0,31.1754,31.1754,31.0499,31.0588,97889.0
2022-08-11 10:25:00,34.64,34.67,34.53,34.58,35780.0,31.0588,31.0857,30.9602,31.005,35780.0
2022-08-11 10:30:00,34.58,34.63,34.56,34.62,33002.0,31.005,31.0499,30.9871,31.0409,33002.0
2022-08-11 10:35:00,34.62,34.68,34.59,34.59,31939.0,31.0409,31.0947,31.014,31.014,31939.0
2022-08-11 10:40:00,34.59,34.59,34.46,34.49,95602.0,31.014,31.014,30.8974,30.9243,95602.0
2022-08-11 10:45:00,34.49,34.5,34.42,34.48,57189.0,30.9243,30.9333,30.8616,30.9154,57189.0
2022-08-11 10:50:00,34.48,34.56,34.48,34.54,40634.0,30.9154,30.9871,30.9154,30.9692,40634.0
2022-08-11 10:55:00,34.54,34.56,34.47,34.5,111454.0,30.9692,30.9871,30.9064,30.9333,111454.0
2022-08-11 11:00:00,34.5,34.5,34.3,34.3,53957.0,30.9333,30.9333,30.754,30.754,53957.0
2022-08-11 11:05:00,34.31,34.33,34.21,34.23,47117.0,30.7629,30.7809,30.6733,30.6912,47117.0
2022-08-11 11:10:00,34.23,34.25,34.18,34.21,51025.0,30.6912,30.7091,30.6464,30.6733,51025.0
2022-08-11 11:15:00,34.21,34.26,34.11,34.12,64581.0,30.6733,30.7181,30.5836,30.5926,64581.0
2022-08-11 11:20:00,34.12,34.25,34.11,34.24,46749.0,30.5926,30.7091,30.5836,30.7002,46749.0
2022-08-11 11:25:00,34.25,34.32,34.21,34.31,38231.0,30.7091,30.7719,30.6733,30.7629,38231.0
2022-08-11 11:30:00,34.31,34.36,34.29,34.3,30396.0,30.7629,30.8078,30.745,30.754,30396.0
2022-08-11 11:35:00,34.3,34.32,34.26,34.29,22768.0,30.754,30.7719,30.7181,30.745,22768.0
2022-08-11 11:40:00,34.28,34.31,34.24,34.29,25189.0,30.736,30.7629,30.7002,30.745,25189.0
2022-08-11 11:45:00,34.29,34.29,34.23,34.25,26566.0,30.745,30.745,30.6912,30.7091,26566.0
2022-08-11 11:50:00,34.25,34.25,34.17,34.2,27117.0,30.7091,30.7091,30.6374,30.6643,27117.0
2022-08-11 11:55:00,34.21,34.32,34.18,34.31,117321.0,30.6733,30.7719,30.6464,30.7629,117321.0
2022-08-11 12:00:00,34.31,34.41,34.31,34.38,44829.0,30.7629,30.8526,30.7629,30.8257,44829.0
2022-08-11 12:05:00,34.38,34.42,34.36,34.37,29594.0,30.8257,30.8616,30.8078,30.8167,29594.0
2022-08-11 12:10:00,34.37,34.43,34.34,34.4,54882.0,30.8167,30.8705,30.7898,30.8436,54882.0
2022-08-11 12:15:00,34.4,34.45,34.36,34.43,30092.0,30.8436,30.8885,30.8078,30.8705,30092.0
2022-08-11 12:20:00,34.43,34.44,34.38,34.4,22733.0,30.8705,30.8795,30.8257,30.8436,22733.0
2022-08-11 12:25:00,34.39,34.49,34.39,34.48,109533.0,30.8347,30.9243,30.8347,30.9154,109533.0
2022-08-11 12:30:00,34.48,34.62,34.48,34.62,172425.0,30.9154,31.0409,30.9154,31.0409,172425.0
2022-08-11 12:35:00,34.61,34.65,34.6,34.62,59680.0,31.0319,31.0678,31.023,31.0409,59680.0
2022-08-11 12:40:00,34.61,34.66,34.6,34.65,71349.0,31.0319,31.0768,31.023,31.0678,71349.0
2022-08-11 12:45:00,34.65,34.66,34.59,34.64,45643.0,31.0678,31.0768,31.014,31.0588,45643.0
2022-08-11 12:50:00,34.64,34.67,34.61,34.65,59636.0,31.0588,31.0857,31.0319,31.0678,59636.0
2022-08-11 12:55:00,34.65,34.69,34.63,34.67,62237.0,31.0678,31.1037,31.0499,31.0857,62237.0
2022-08-11 13:00:00,34.68,34.71,34.62,34.67,60741.0,31.0947,31.1216,31.0409,31.0857,60741.0
2022-08-11 13:05:00,34.66,34.68,34.61,34.66,59524.0,31.0768,31.0947,31.0319,31.0768,59524.0
2022-08-11 13:10:00,34.66,34.71,34.64,34.7,53928.0,31.0768,31.1216,31.0588,31.1126,53928.0
2022-08-11 13:15:00,34.71,34.78,34.7,34.75,71524.0,31.1216,31.1844,31.1126,31.1575,71524.0
2022-08-11 13:20:00,34.76,34.76,34.67,34.67,174490.0,31.1664,31.1664,31.0857,31.0857,174490.0
2022-08-11 13:25:00,34.67,34.67,34.61,34.61,39521.0,31.0857,31.0857,31.0319,31.0319,39521.0
2022-08-11 13:30:00,34.6,34.62,34.53,34.54,30696.0,31.023,31.0409,30.9602,30.9692,30696.0
2022-08-11 13:35:00,34.53,34.57,34.49,34.57,107798.0,30.9602,30.9961,30.9243,30.9961,107798.0
2022-08-11 13:40:00,34.56,34.59,34.55,34.56,58447.0,30.9871,31.014,30.9781,30.9871,58447.0
2022-08-11 13:45:00,34.56,34.56,34.47,34.5,135349.0,30.9871,30.9871,30.9064,30.9333,135349.0
2022-08-11 13:50:00,34.49,34.54,34.45,34.49,44934.0,30.9243,30.9692,30.8885,30.9243,44934.0
2022-08-11 13:55:00,34.5,34.5,34.45,34.46,28512.0,30.9333,30.9333,30.8885,30.8974,28512.0
2022-08-11 14:00:00,34.45,34.51,34.42,34.45,64953.0,30.8885,30.9423,30.8616,30.8885,64953.0
2022-08-11 14:05:00,34.44,34.47,34.41,34.43,24647.0,30.8795,30.9064,30.8526,30.8705,24647.0
2022-08-11 14:10:00,34.44,34.48,34.4,34.45,40628.0,30.8795,30.9154,30.8436,30.8885,40628.0
2022-08-11 14:15:00,34.45,34.5,34.44,34.45,73118.0,30.8885,30.9333,30.8795,30.8885,73118.0
2022-08-11 14:20:00,34.45,34.45,34.39,34.4,47211.0,30.8885,30.8885,30.8347,30.8436,47211.0
2022-08-11 14:25:00,34.4,34.45,34.37,34.38,78213.0,30.8436,30.8885,30.8167,30.8257,78213.0
2022-08-11 14:30:00,34.38,34.38,34.29,34.3,53061.0,30.8257,30.8257,30.745,30.754,53061.0
2022-08-11 14:35:00,34.3,34.34,34.27,34.3,42582.0,30.754,30.7898,30.7271,30.754,42582.0
2022-08-11 14:40:00,34.3,34.31,34.23,34.27,46188.0,30.754,30.7629,30.6912,30.7271,46188.0
2022-08-11 14:45:00,34.27,34.29,34.24,34.24,35819.0,30.7271,30.745,30.7002,30.7002,35819.0
2022-08-11 14:50:00,34.23,34.23,34.15,34.16,61360.0,30.6912,30.6912,30.6195,30.6285,61360.0
2022-08-11 14:55:00,34.16,34.22,34.14,34.2,57349.0,30.6285,30.6823,30.6105,30.6643,57349.0
2022-08-11 15:00:00,34.19,34.21,34.14,34.2,42643.0,30.6554,30.6733,30.6105,30.6643,42643.0
2022-08-11 15:05:00,34.21,34.21,34.16,34.19,72109.0,30.6733,30.6733,30.6285,30.6554,72109.0
2022-08-11 15:10:00,34.19,34.2,34.1,34.16,76392.0,30.6554,30.6643,30.5747,30.6285,76392.0
2022-08-11 15:15:00,34.16,34.19,34.14,34.15,131055.0,30.6285,30.6554,30.6105,30.6195,131055.0
2022-08-11 15:20:00,34.16,34.21,34.14,34.15,58060.0,30.6285,30.6733,30.6105,30.6195,58060.0
2022-08-11 15:25:00,34.16,34.25,34.14,34.23,48483.0,30.6285,30.7091,30.6105,30.6912,48483.0
2022-08-11 15:30:00,34.23,34.26,34.21,34.25,49428.0,30.6912,30.7181,30.6733,30.7091,49428.0
2022-08-11 15:35:00,34.24,34.25,34.16,34.18,43847.0,30.7002,30.7091,30.6285,30.6464,43847.0
2022-08-11 15:40:00,34.18,34.2,34.14,34.15,57121.0,30.6464,30.6643,30.6105,30.6195,57121.0
2022-08-11 15:45:00,34.15,34.17,34.11,34.14,118802.0,30.6195,30.6374,30.5836,30.6105,118802.0
2022-08-11 15:50:00,34.14,34.24,34.13,34.23,180010.0,30.6105,30.7002,30.6016,30.6912,180010.0
2022-08-11 15:55:00,34.24,34.26,34.17,34.21,390081.0,30.7002,30.7181,30.6374,30.6733,390081.0
2022-08-12 09:30:00,34.41,34.48,34.31,34.35,63696.0,30.8526,30.9154,30.7629,30.7988,63696.0
2022-08-12 09:35:00,34.36,34.37,34.26,34.3,83722.0,30.8078,30.8167,30.7181,30.754,83722.0
2022-08-12 09:40:00,34.29,34.41,34.29,34.4,168726.0,30.745,30.8526,30.745,30.8436,168726.0
2022-08-12 09:45:00,34.4,34.42,34.24,34.37,54428.0,30.8436,30.8616,30.7002,30.8167,54428.0
2022-08-12 09:50:00,34.37,34.45,34.37,34.38,32902.0,30.8167,30.8885,30.8167,30.8257,32902.0
2022-08-12 09:55:00,34.38,34.39,34.3,34.32,32364.0,30.8257,30.8347,30.754,30.7719,32364.0
2022-08-12 10:00:00,34.32,34.32,34.13,34.31,88119.0,30.7719,30.7719,30.6016,30.7629,88119.0
2022-08-12 10:05:00,34.31,34.34,34.23,34.31,33582.0,30.7629,30.7898,30.6912,30.7629,33582.0
2022-08-12 10:10:00,34.32,34.4,34.3,34.3,32388.0,30.7719,30.8436,30.754,30.754,32388.0
2022-08-12 10:15:00,34.3,34.41,34.3,34.37,61223.0,30.754,30.8526,30.754,30.8167,61223.0
2022-08-12 10:20:00,34.38,34.39,34.28,34.29,30584.0,30.8257,30.8347,30.736,30.745,30584.0
2022-08-12 10:25:00,34.29,34.3,34.23,34.27,40629.0,30.745,30.754,30.6912,30.7271,40629.0
2022-08-12 10:30:00,34.26,34.3,34.24,34.24,48316.0,30.7181,30.754,30.7002,30.7002,48316.0
2022-08-12 10:35:00,34.23,34.27,34.17,34.18,73842.0,30.6912,30.7271,30.6374,30.6464,73842.0
2022-08-12 10:40:00,34.19,34.19,34.05,34.09,84814.0,30.6554,30.6554,30.5298,30.5657,84814.0
2022-08-12 10:45:00,34.09,34.14,34.07,34.09,65801.0,30.5657,30.6105,30.5478,30.5657,65801.0
2022-08-12 10:50:00,34.1,34.17,34.09,34.14,85973.0,30.5747,30.6374,30.5657,30.6105,85973.0
2022-08-12 10:55:00,34.13,34.17,34.12,34.17,35417.0,30.6016,30.6374,30.5926,30.6374,35417.0
2022-08-12 11:00:00,34.17,34.26,34.16,34.26,59235.0,30.6374,30.7181,30.6285,30.7181,59235.0
2022-08-12 11:05:00,34.26,34.32,34.25,34.3,49470.0,30.7181,30.7719,30.7091,30.754,49470.0
2022-08-12 11:10:00,34.3,34.31,34.27,34.29,28918.0,30.754,30.7629,30.7271,30.745,28918.0
2022-08-12 11:15:00,34.29,34.36,34.26,34.28,75002.0,30.745,30.8078,30.7181,30.736,75002.0
2022-08-12 11:20:00,34.28,34.3,34.26,34.28,28797.0,30.736,30.754,30.7181,30.736,28797.0
2022-08-12 11:25:00,34.28,34.3,34.24,34.27,51277.0,30.736,30.754,30.7002,30.7271,51277.0
2022-08-12 11:30:00,34.27,34.3,34.24,34.29,38786.0,30.7271,30.754,30.7002,30.745,38786.0
2022-08-12 11:35:00,34.29,34.35,34.27,34.28,62350.0,30.745,30.7988,30.7271,30.736,62350.0
2022-08-12 11:40:00,34.28,34.3,34.23,34.27,16783.0,30.736,30.754,30.6912,30.7271,16783.0
2022-08-12 11:45:00,34.27,34.3,34.25,34.27,29329.0,30.7271,30.754,30.7091,30.7271,29329.0
2022-08-12 11:50:00,34.27,34.3,34.27,34.28,22553.0,30.7271,30.754,30.7271,30.736,22553.0
2022-08-12 11:55:00,34.28,34.31,34.24,34.26,46451.0,30.736,30.7629,30.7002,30.7181,46451.0
2022-08-12 12:00:00,34.26,34.29,34.24,34.27,15243.0,30.7181,30.745,30.7002,30.7271,15243.0
2022-08-12 12:05:00,34.28,34.3,34.27,34.3,27185.0,30.736,30.754,30.7271,30.754,27185.0
2022-08-12 12:10:00,34.3,34.3,34.27,34.27,27927.0,30.754,30.754,30.7271,30.7271,27927.0
2022-08-12 12:15:00,34.27,34.29,34.24,34.26,17569.0,30.7271,30.745,30.7002,30.7181,17569.0
2022-08-12 12:20:00,34.26,34.27,34.24,34.26,11953.0,30.7181,30.7271,30.7002,30.7181,11953.0
2022-08-12 12:25:00,34.26,34.29,34.25,34.29,26860.0,30.7181,30.745,30.7091,30.745,26860.0
2022-08-12 12:30:00,34.28,34.3,34.27,34.29,25369.0,30.736,30.754,30.7271,30.745,25369.0
2022-08-12 12:35:00,34.29,34.31,34.28,34.29,26549.0,30.745,30.7629,30.736,30.745,26549.0
2022-08-12 12:40:00,34.29,34.34,34.27,34.31,89340.0,30.745,30.7898,30.7271,30.7629,89340.0
2022-08-12 12:45:00,34.3,34.33,34.29,34.3,29774.0,30.754,30.7809,30.745,30.754,29774.0
2022-08-12 12:50:00,34.3,34.3,34.27,34.29,20476.0,30.754,30.754,30.7271,30.745,20476.0
2022-08-12 12:55:00,34.29,34.3,34.28,34.29,23923.0,30.745,30.754,30.736,30.745,23923.0
2022-08-12 13:00:00,34.29,34.29,34.25,34.27,17614.0,30.745,30.745,30.7091,30.7271,17614.0
2022-08-12 13:05:00,34.27,34.31,34.27,34.3,33322.0,30.7271,30.7629,30.7271,30.754,33322.0
2022-08-12 13:10:00,34.31,34.33,34.3,34.3,29235.0,30.7629,30.7809,30.754,30.754,29235.0
2022-08-12 13:15:00,34.3,34.32,34.28,34.28,27828.0,30.754,30.7719,30.736,30.736,27828.0
2022-08-12 13:20:00,34.27,34.29,34.27,34.29,13844.0,30.7271,30.745,30.7271,30.745,13844.0
2022-08-12 13:25:00,34.29,34.3,34.26,34.28,25248.0,30.745,30.754,30.7181,30.736,25248.0
2022-08-12 13:30:00,34.27,34.32,34.27,34.32,71972.0,30.7271,30.7719,30.7271,30.7719,71972.0
2022-08-12 13:35:00,34.32,34.34,34.28,34.3,38377.0,30.7719,30.7898,30.736,30.754,38377.0
2022-08-12 13:40:00,34.29,34.33,34.28,34.31,35618.0,30.745,30.7809,30.736,30.7629,35618.0
2022-08-12 13:45:00,34.31,34.33,34.3,34.33,35548.0,30.7629,30.7809,30.754,30.7809,35548.0
2022-08-12 13:50:00,34.33,34.39,34.32,34.39,27834.0,30.7809,30.8347,30.7719,30.8347,27834.0
2022-08-12 13:55:00,34.39,34.39,34.35,34.38,15347.0,30.8347,30.8347,30.7988,30.8257,15347.0
2022-08-12 14:00:00,34.38,34.4,34.37,34.38,32245.0,30.8257,30.8436,30.8167,30.8257,32245.0
2022-08-12 14:05:00,34.38,34.4,34.37,34.38,22157.0,30.8257,30.8436,30.8167,30.8257,22157.0
2022-08-12 14:10:00,34.38,34.43,34.38,34.43,19472.0,30.8257,30.8705,30.8257,30.8705,19472.0
2022-08-12 14:15:00,34.43,34.45,34.4,34.42,33989.0,30.8705,30.8885,30.8436,30.8616,33989.0
2022-08-12 14:20:00,34.43,34.45,34.41,34.44,20736.0,30.8705,30.8885,30.8526,30.8795,20736.0
2022-08-12 14:25:00,34.44,34.44,34.41,34.43,27204.0,30.8795,30.8795,30.8526,30.8705,27204.0
2022-08-12 14:30:00,34.42,34.48,34.42,34.48,46323.0,30.8616,30.9154,30.8616,30.9154,46323.0
2022-08-12 14:35:00,34.48,34.48,34.44,34.45,31782.0,30.9154,30.9154,30.8795,30.8885,31782.0
2022-08-12 14:40:00,34.45,34.47,34.43,34.43,36953.0,30.8885,30.9064,30.8705,30.8705,36953.0
2022-08-12 14:45:00,34.44,34.45,34.43,34.44,17098.0,30.8795,30.8885,30.8705,30.8795,17098.0
2022-08-12 14:50:00,34.44,34.45,34.41,34.41,32754.0,30.8795,30.8885,30.8526,30.8526,32754.0
2022-08-12 14:55:00,34.42,34.43,34.38,34.42,40162.0,30.8616,30.8705,30.8257,30.8616,40162.0
2022-08-12 15:00:00,34.43,34.45,34.42,34.44,39128.0,30.8705,30.8885,30.8616,30.8795,39128.0
2022-08-12 15:05:00,34.44,34.48,34.44,34.47,32075.0,30.8795,30.9154,30.8795,30.9064,32075.0
2022-08-12 15:10:00,34.48,34.57,34.48,34.55,78413.0,30.9154,30.9961,30.9154,30.9781,78413.0
2022-08-12 15:15:00,34.55,34.57,34.55,34.57,32422.0,30.9781,30.9961,30.9781,30.9961,32422.0
2022-08-12 15:20:00,34.57,34.57,34.53,34.55,46797.0,30.9961,30.9961,30.9602,30.9781,46797.0
2022-08-12 15:25:00,34.55,34.58,34.53,34.57,48055.0,30.9781,31.005,30.9602,30.9961,48055.0
2022-08-12 15:30:00,34.57,34.6,34.55,34.58,101987.0,30.9961,31.023,30.9781,31.005,101987.0
2022-08-12 15:35:00,34.58,34.59,34.56,34.58,64397.0,31.005,31.014,30.9871,31.005,64397.0
2022-08-12 15:40:00,34.57,34.61,34.57,34.6,81776.0,30.9961,31.0319,30.9961,31.023,81776.0
2022-08-12 15:45:00,34.6,34.61,34.57,34.61,94819.0,31.023,31.0319,30.9961,31.0319,94819.0
2022-08-12 15:50:00,34.61,34.63,34.57,34.61,232657.0,31.0319,31.0499,30.9961,31.0319,232657.0
2022-08-12 15:55:00,34.61,34.68,34.6,34.64,459307.0,31.0319,31.0947,31.023,31.0588,459307.0
2022-08-15 09:30:00,34.37,34.49,34.3,34.37,139609.0,30.8167,30.9243,30.754,30.8167,139609.0
2022-08-15 09:35:00,34.37,34.46,34.36,34.46,56793.0,30.8167,30.8974,30.8078,30.8974,56793.0
2022-08-15 09:40:00,34.48,34.49,34.33,34.36,128172.0,30.9154,30.9243,30.7809,30.8078,128172.0
2022-08-15 09:45:00,34.39,34.42,34.32,34.32,47360.0,30.8347,30.8616,30.7719,30.7719,47360.0
2022-08-15 09:50:00,34.32,34.44,34.28,34.43,44968.0,30.7719,30.8795,30.736,30.8705,44968.0
2022-08-15 09:55:00,34.44,34.57,34.42,34.56,36904.0,30.8795,30.9961,30.8616,30.9871,36904.0
2022-08-15 10:00:00,34.55,34.55,34.31,34.44,51026.0,30.9781,30.9781,30.7629,30.8795,51026.0
2022-08-15 10:05:00,34.44,34.44,34.37,34.41,44399.0,30.8795,30.8795,30.8167,30.8526,44399.0
2022-08-15 10:10:00,34.42,34.44,34.37,34.37,28945.0,30.8616,30.8795,30.8167,30.8167,28945.0
2022-08-15 10:15:00,34.37,34.38,34.3,34.32,23808.0,30.8167,30.8257,30.754,30.7719,23808.0
2022-08-15 10:20:00,34.33,34.33,34.27,34.27,31737.0,30.7809,30.7809,30.7271,30.7271,31737.0
2022-08-15 10:25:00,34.27,34.31,34.24,34.25,60506.0,30.7271,30.7629,30.7002,30.7091,60506.0
2022-08-15 10:30:00,34.24,34.35,34.24,34.34,49521.0,30.7002,30.7988,30.7002,30.7898,49521.0
2022-08-15 10:35:00,34.34,34.34,34.23,34.27,79689.0,30.7898,30.7898,30.6912,30.7271,79689.0
2022-08-15 10:40:00,34.27,34.33,34.26,34.3,41617.0,30.7271,30.7809,30.7181,30.754,41617.0
2022-08-15 10:45:00,34.3,34.3,34.18,34.19,28545.0,30.754,30.754,30.6464,30.6554,28545.0
2022-08-15 10:50:00,34.2,34.23,34.14,34.2,89560.0,30.6643,30.6912,30.6105,30.6643,89560.0
2022-08-15 10:55:00,34.2,34.26,34.19,34.21,171477.0,30.6643,30.7181,30.6554,30.6733,171477.0
2022-08-15 11:00:00,34.23,34.23,34.17,34.2,38952.0,30.6912,30.6912,30.6374,30.6643,38952.0
2022-08-15 11:05:00,34.2,34.26,34.19,34.2,27790.0,30.6643,30.7181,30.6554,30.6643,27790.0
2022-08-15 11:10:00,34.2,34.21,34.15,34.16,37734.0,30.6643,30.6733,30.6195,30.6285,37734.0
2022-08-15 11:15:00,34.16,34.27,34.16,34.27,18687.0,30.6285,30.7271,30.6285,30.7271,18687.0
2022-08-15 11:20:00,34.27,34.38,34.26,34.38,46354.0,30.7271,30.8257,30.7181,30.8257,46354.0
2022-08-15 11:25:00,34.37,34.37,34.33,34.37,52141.0,30.8167,30.8167,30.7809,30.8167,52141.0
2022-08-15 11:30:00,34.37,34.42,34.36,34.41,37308.0,30.8167,30.8616,30.8078,30.8526,37308.0
2022-08-15 11:35:00,34.41,34.45,34.38,34.45,19071.0,30.8526,30.8885,30.8257,30.8885,19071.0
2022-08-15 11:40:00,34.45,34.5,34.41,34.49,64964.0,30.8885,30.9333,30.8526,30.9243,64964.0
2022-08-15 11:45:00,34.49,34.56,34.48,34.55,39379.0,30.9243,30.9871,30.9154,30.9781,39379.0
2022-08-15 11:50:00,34.57,34.57,34.53,34.54,16469.0,30.9961,30.9961,30.9602,30.9692,16469.0
2022-08-15 11:55:00,34.53,34.57,34.52,34.55,19055.0,30.9602,30.9961,30.9512,30.9781,19055.0
2022-08-15 12:00:00,34.54,34.54,34.48,34.52,57630.0,30.9692,30.9692,30.9154,30.9512,57630.0
2022-08-15 12:05:00,34.53,34.57,34.52,34.57,13366.0,30.9602,30.9961,30.9512,30.9961,13366.0
2022-08-15 12:10:00,34.57,34.61,34.55,34.59,19764.0,30.9961,31.0319,30.9781,31.014,19764.0
2022-08-15 12:15:00,34.6,34.63,34.58,34.59,24303.0,31.023,31.0499,31.005,31.014,24303.0
2022-08-15 12:20:00,34.59,34.6,34.57,34.59,15198.0,31.014,31.023,30.9961,31.014,15198.0
2022-08-15 12:25:00,34.59,34.62,34.59,34.61,17704.0,31.014,31.0409,31.014,31.0319,17704.0
2022-08-15 12:30:00,34.61,34.64,34.58,34.61,22907.0,31.0319,31.0588,31.005,31.0319,22907.0
2022-08-15 12:35:00,34.61,34.65,34.57,34.61,29947.0,31.0319,31.0678,30.9961,31.0319,29947.0
2022-08-15 12:40:00,34.61,34.63,34.6,34.62,16391.0,31.0319,31.0499,31.023,31.0409,16391.0
2022-08-15 12:45:00,34.62,34.68,34.6,34.66,32613.0,31.0409,31.0947,31.023,31.0768,32613.0
2022-08-15 12:50:00,34.66,34.7,34.64,34.69,34780.0,31.0768,31.1126,31.0588,31.1037,34780.0
2022-08-15 12:55:00,34.69,34.74,34.69,34.73,23681.0,31.1037,31.1485,31.1037,31.1395,23681.0
2022-08-15 13:00:00,34.72,34.73,34.66,34.68,19094.0,31.1306,31.1395,31.0768,31.0947,19094.0
2022-08-15 13:05:00,34.69,34.74,34.68,34.73,28580.0,31.1037,31.1485,31.0947,31.1395,28580.0
2022-08-15 13:10:00,34.73,34.74,34.71,34.71,21438.0,31.1395,31.1485,31.1216,31.1216,21438.0
2022-08-15 13:15:00,34.7,34.71,34.68,34.7,25527.0,31.1126,31.1216,31.0947,31.1126,25527.0
2022-08-15 13:20:00,34.7,34.73,34.67,34.7,20739.0,31.1126,31.1395,31.0857,31.1126,20739.0
2022-08-15 13:25:00,34.7,34.72,34.63,34.64,37493.0,31.1126,31.1306,31.0499,31.0588,37493.0
2022-08-15 13:30:00,34.63,34.64,34.58,34.59,20876.0,31.0499,31.0588,31.005,31.014,20876.0
2022-08-15 13:35:00,34.59,34.59,34.53,34.54,13231.0,31.014,31.014,30.9602,30.9692,13231.0
2022-08-15 13:40:00,34.53,34.56,34.53,34.55,29415.0,30.9602,30.9871,30.9602,30.9781,29415.0
2022-08-15 13:45:00,34.55,34.57,34.53,34.55,26007.0,30.9781,30.9961,30.9602,30.9781,26007.0
2022-08-15 13:50:00,34.55,34.58,34.54,34.58,18696.0,30.9781,31.005,30.9692,31.005,18696.0
2022-08-15 13:55:00,34.58,34.58,34.55,34.55,18054.0,31.005,31.005,30.9781,30.9781,18054.0
2022-08-15 14:00:00,34.55,34.57,34.53,34.56,30805.0,30.9781,30.9961,30.9602,30.9871,30805.0
2022-08-15 14:05:00,34.56,34.57,34.49,34.5,25384.0,30.9871,30.9961,30.9243,30.9333,25384.0
2022-08-15 14:10:00,34.5,34.5,34.48,34.49,25572.0,30.9333,30.9333,30.9154,30.9243,25572.0
2022-08-15 14:15:00,34.48,34.5,34.46,34.48,62142.0,30.9154,30.9333,30.8974,30.9154,62142.0
2022-08-15 14:20:00,34.48,34.51,34.47,34.49,27791.0,30.9154,30.9423,30.9064,30.9243,27791.0
2022-08-15 14:25:00,34.5,34.53,34.49,34.52,16327.0,30.9333,30.9602,30.9243,30.9512,16327.0
2022-08-15 14:30:00,34.53,34.53,34.48,34.52,30988.0,30.9602,30.9602,30.9154,30.9512,30988.0
2022-08-15 14:35:00,34.52,34.53,34.5,34.51,27084.0,30.9512,30.9602,30.9333,30.9423,27084.0
2022-08-15 14:40:00,34.51,34.52,34.46,34.48,39895.0,30.9423,30.9512,30.8974,30.9154,39895.0
2022-08-15 14:45:00,34.48,34.48,34.44,34.44,24761.0,30.9154,30.9154,30.8795,30.8795,24761.0
2022-08-15 14:50:00,34.44,34.45,34.41,34.45,29691.0,30.8795,30.8885,30.8526,30.8885,29691.0
2022-08-15 14:55:00,34.45,34.46,34.43,34.43,14876.0,30.8885,30.8974,30.8705,30.8705,14876.0
2022-08-15 15:00:00,34.43,34.46,34.43,34.44,23039.0,30.8705,30.8974,30.8705,30.8795,23039.0
2022-08-15 15:05:00,34.43,34.44,34.39,34.4,32210.0,30.8705,30.8795,30.8347,30.8436,32210.0
2022-08-15 15:10:00,34.4,34.43,34.38,34.43,24955.0,30.8436,30.8705,30.8257,30.8705,24955.0
2022-08-15 15:15:00,34.42,34.45,34.42,34.44,29840.0,30.8616,30.8885,30.8616,30.8795,29840.0
2022-08-15 15:20:00,34.45,34.45,34.41,34.44,55111.0,30.8885,30.8885,30.8526,30.8795,55111.0
2022-08-15 15:25:00,34.43,34.44,34.39,34.4,56759.0,30.8705,30.8795,30.8347,30.8436,56759.0
2022-08-15 15:30:00,34.41,34.51,34.39,34.51,84074.0,30.8526,30.9423,30.8347,30.9423,84074.0
2022-08-15 15:35:00,34.51,34.52,34.47,34.5,53906.0,30.9423,30.9512,30.9064,30.9333,53906.0
2022-08-15 15:40:00,34.5,34.51,34.46,34.47,56887.0,30.9333,30.9423,30.8974,30.9064,56887.0
2022-08-15 15:45:00,34.47,34.48,34.46,34.48,51971.0,30.9064,30.9154,30.8974,30.9154,51971.0
2022-08-15 15:50:00,34.48,34.5,34.41,34.43,109156.0,30.9154,30.9333,30.8526,30.8705,109156.0
2022-08-15 15:55:00,34.42,34.44,34.39,34.41,211613.0,30.8616,30.8795,30.8347,30.8526,211613.0
2022-08-16 09:30:00,34.3,34.5,34.23,34.47,172892.0,30.754,30.9333,30.6912,30.9064,172892.0
2022-08-16 09:35:00,34.47,34.56,34.46,34.49,75046.0,30.9064,30.9871,30.8974,30.9243,75046.0
2022-08-16 09:40:00,34.49,34.53,34.39,34.4,68148.0,30.9243,30.9602,30.8347,30.8436,68148.0
2022-08-16 09:45:00,34.4,34.47,34.34,34.41,72716.0,30.8436,30.9064,30.7898,30.8526,72716.0
2022-08-16 09:50:00,34.41,34.56,34.36,34.56,41089.0,30.8526,30.9871,30.8078,30.9871,41089.0
2022-08-16 09:55:00,34.55,34.64,34.53,34.59,39119.0,30.9781,31.0588,30.9602,31.014,39119.0
2022-08-16 10:00:00,34.6,34.6,34.41,34.52,46578.0,31.023,31.023,30.8526,30.9512,46578.0
2022-08-16 10:05:00,34.52,34.61,34.49,34.56,30999.0,30.9512,31.0319,30.9243,30.9871,30999.0
2022-08-16 10:10:00,34.57,34.63,34.56,34.59,32472.0,30.9961,31.0499,30.9871,31.014,32472.0
2022-08-16 10:15:00,34.58,34.6,34.48,34.59,107903.0,31.005,31.023,30.9154,31.014,107903.0
2022-08-16 10:20:00,34.59,34.6,34.54,34.59,42421.0,31.014,31.023,30.9692,31.014,42421.0
2022-08-16 10:25:00,34.58,34.62,34.57,34.59,42109.0,31.005,31.0409,30.9961,31.014,42109.0
2022-08-16 10:30:00,34.59,34.59,34.5,34.51,42447.0,31.014,31.014,30.9333,30.9423,42447.0
2022-08-16 10:35:00,34.52,34.57,34.48,34.49,35816.0,30.9512,30.9961,30.9154,30.9243,35816.0
2022-08-16 10:40:00,34.49,34.61,34.49,34.61,28408.0,30.9243,31.0319,30.9243,31.0319,28408.0
2022-08-16 10:45:00,34.61,34.67,34.6,34.66,29933.0,31.0319,31.0857,31.023,31.0768,29933.0
2022-08-16 10:50:00,34.66,34.7,34.6,34.61,27564.0,31.0768,31.1126,31.023,31.0319,27564.0
2022-08-16 10:55:00,34.61,34.64,34.47,34.48,84722.0,31.0319,31.0588,30.9064,30.9154,84722.0
2022-08-16 11:00:00,34.48,34.52,34.46,34.48,49821.0,30.9154,30.9512,30.8974,30.9154,49821.0
2022-08-16 11:05:00,34.48,34.54,34.48,34.53,72685.0,30.9154,30.9692,30.9154,30.9602,72685.0
2022-08-16 11:10:00,34.52,34.58,34.49,34.56,160726.0,30.9512,31.005,30.9243,30.9871,160726.0
2022-08-16 11:15:00,34.57,34.57,34.49,34.54,84744.0,30.9961,30.9961,30.9243,30.9692,84744.0
2022-08-16 11:20:00,34.54,34.69,34.51,34.63,76346.0,30.9692,31.1037,30.9423,31.0499,76346.0
2022-08-16 11:25:00,34.63,34.68,34.61,34.66,42703.0,31.0499,31.0947,31.0319,31.0768,42703.0
2022-08-16 11:30:00,34.66,34.71,34.64,34.67,46513.0,31.0768,31.1216,31.0588,31.0857,46513.0
2022-08-16 11:35:00,34.67,34.68,34.63,34.66,32447.0,31.0857,31.0947,31.0499,31.0768,32447.0
2022-08-16 11:40:00,34.66,34.7,34.65,34.69,37821.0,31.0768,31.1126,31.0678,31.1037,37821.0
2022-08-16 11:45:00,34.69,34.74,34.68,34.73,32678.0,31.1037,31.1485,31.0947,31.1395,32678.0
2022-08-16 11:50:00,34.73,34.77,34.71,34.76,33063.0,31.1395,31.1754,31.1216,31.1664,33063.0
2022-08-16 11:55:00,34.76,34.83,34.74,34.77,55994.0,31.1664,31.2292,31.1485,31.1754,55994.0
2022-08-16 12:00:00,34.77,34.8,34.69,34.7,52831.0,31.1754,31.2023,31.1037,31.1126,52831.0
2022-08-16 12:05:00,34.7,34.73,34.69,34.7,22274.0,31.1126,31.1395,31.1037,31.1126,22274.0
2022-08-16 12:10:00,34.71,34.77,34.7,34.73,85250.0,31.1216,31.1754,31.1126,31.1395,85250.0
2022-08-16 12:15:00,34.74,34.79,34.7,34.77,347550.0,31.1485,31.1933,31.1126,31.1754,347550.0
2022-08-16 12:20:00,34.76,34.77,34.73,34.74,46615.0,31.1664,31.1754,31.1395,31.1485,46615.0
2022-08-16 12:25:00,34.74,34.8,34.72,34.74,47903.0,31.1485,31.2023,31.1306,31.1485,47903.0
2022-08-16 12:30:00,34.75,34.75,34.7,34.7,41873.0,31.1575,31.1575,31.1126,31.1126,41873.0
2022-08-16 12:35:00,34.7,34.73,34.69,34.73,23060.0,31.1126,31.1395,31.1037,31.1395,23060.0
2022-08-16 12:40:00,34.72,34.73,34.62,34.63,49051.0,31.1306,31.1395,31.0409,31.0499,49051.0
2022-08-16 12:45:00,34.63,34.64,34.59,34.63,24726.0,31.0499,31.0588,31.014,31.0499,24726.0
2022-08-16 12:50:00,34.63,34.63,34.58,34.59,20140.0,31.0499,31.0499,31.005,31.014,20140.0
2022-08-16 12:55:00,34.6,34.66,34.6,34.64,29101.0,31.023,31.0768,31.023,31.0588,29101.0
2022-08-16 13:00:00,34.65,34.7,34.64,34.7,19939.0,31.0678,31.1126,31.0588,31.1126,19939.0
2022-08-16 13:05:00,34.69,34.74,34.69,34.74,31781.0,31.1037,31.1485,31.1037,31.1485,31781.0
2022-08-16 13:10:00,34.74,34.75,34.69,34.69,30266.0,31.1485,31.1575,31.1037,31.1037,30266.0
2022-08-16 13:15:00,34.69,34.7,34.66,34.66,25005.0,31.1037,31.1126,31.0768,31.0768,25005.0
2022-08-16 13:20:00,34.66,34.68,34.65,34.67,32536.0,31.0768,31.0947,31.0678,31.0857,32536.0
2022-08-16 13:25:00,34.67,34.68,34.62,34.65,37810.0,31.0857,31.0947,31.0409,31.0678,37810.0
2022-08-16 13:30:00,34.65,34.66,34.59,34.59,85737.0,31.0678,31.0768,31.014,31.014,85737.0
2022-08-16 13:35:00,34.59,34.65,34.56,34.61,125932.0,31.014,31.0678,30.9871,31.0319,125932.0
2022-08-16 13:40:00,34.61,34.61,34.54,34.61,386032.0,31.0319,31.0319,30.9692,31.0319,386032.0
2022-08-16 13:45:00,34.61,34.65,34.61,34.64,32850.0,31.0319,31.0678,31.0319,31.0588,32850.0
2022-08-16 13:50:00,34.64,34.71,34.62,34.69,57745.0,31.0588,31.1216,31.0409,31.1037,57745.0
2022-08-16 13:55:00,34.69,34.72,34.66,34.7,42430.0,31.1037,31.1306,31.0768,31.1126,42430.0
2022-08-16 14:00:00,34.71,34.72,34.68,34.7,35389.0,31.1216,31.1306,31.0947,31.1126,35389.0
2022-08-16 14:05:00,34.7,34.74,34.69,34.73,36966.0,31.1126,31.1485,31.1037,31.1395,36966.0
2022-08-16 14:10:00,34.73,34.76,34.72,34.73,27014.0,31.1395,31.1664,31.1306,31.1395,27014.0
2022-08-16 14:15:00,34.73,34.77,34.73,34.76,23206.0,31.1395,31.1754,31.1395,31.1664,23206.0
2022-08-16 14:20:00,34.76,34.76,34.72,34.72,25390.0,31.1664,31.1664,31.1306,31.1306,25390.0
2022-08-16 14:25:00,34.72,34.74,34.67,34.69,25848.0,31.1306,31.1485,31.0857,31.1037,25848.0
2022-08-16 14:30:00,34.68,34.69,34.63,34.64,25423.0,31.0947,31.1037,31.0499,31.0588,25423.0
2022-08-16 14:35:00,34.63,34.64,34.5,34.51,30415.0,31.0499,31.0588,30.9333,30.9423,30415.0
2022-08-16 14:40:00,34.52,34.52,34.46,34.5,28870.0,30.9512,30.9512,30.8974,30.9333,28870.0
2022-08-16 14:45:00,34.49,34.49,34.33,34.38,81439.0,30.9243,30.9243,30.7809,30.8257,81439.0
2022-08-16 14:50:00,34.39,34.39,34.34,34.36,31262.0,30.8347,30.8347,30.7898,30.8078,31262.0
2022-08-16 14:55:00,34.36,34.4,34.34,34.38,47326.0,30.8078,30.8436,30.7898,30.8257,47326.0
2022-08-16 15:00:00,34.37,34.37,34.28,34.3,43370.0,30.8167,30.8167,30.736,30.754,43370.0
2022-08-16 15:05:00,34.3,34.41,34.3,34.39,43167.0,30.754,30.8526,30.754,30.8347,43167.0
2022-08-16 15:10:00,34.38,34.43,34.37,34.41,35817.0,30.8257,30.8705,30.8167,30.8526,35817.0
2022-08-16 15:15:00,34.41,34.45,34.4,34.44,30612.0,30.8526,30.8885,30.8436,30.8795,30612.0
2022-08-16 15:20:00,34.43,34.47,34.41,34.47,35874.0,30.8705,30.9064,30.8526,30.9064,35874.0
2022-08-16 15:25:00,34.47,34.5,34.46,34.48,32333.0,30.9064,30.9333,30.8974,30.9154,32333.0
2022-08-16 15:30:00,34.48,34.52,34.48,34.51,33797.0,30.9154,30.9512,30.9154,30.9423,33797.0
2022-08-16 15:35:00,34.51,34.55,34.5,34.52,85510.0,30.9423,30.9781,30.9333,30.9512,85510.0
2022-08-16 15:40:00,34.52,34.57,34.51,34.52,85444.0,30.9512,30.9961,30.9423,30.9512,85444.0
2022-08-16 15:45:00,34.52,34.57,34.5,34.52,114839.0,30.9512,30.9961,30.9333,30.9512,114839.0
2022-08-16 15:50:00,34.53,34.55,34.49,34.51,148519.0,30.9602,30.9781,30.9243,30.9423,148519.0
2022-08-16 15:55:00,34.51,34.53,34.46,34.51,349337.0,30.9423,30.9602,30.8974,30.9423,349337.0
2022-08-17 09:30:00,34.38,34.4,34.08,34.11,140072.0,30.8257,30.8436,30.5567,30.5836,140072.0
2022-08-17 09:35:00,34.12,34.27,34.11,34.19,65992.0,30.5926,30.7271,30.5836,30.6554,65992.0
2022-08-17 09:40:00,34.2,34.31,34.17,34.28,70511.0,30.6643,30.7629,30.6374,30.736,70511.0
2022-08-17 09:45:00,34.29,34.41,34.28,34.36,57868.0,30.745,30.8526,30.736,30.8078,57868.0
2022-08-17 09:50:00,34.36,34.46,34.35,34.43,57780.0,30.8078,30.8974,30.7988,30.8705,57780.0
2022-08-17 09:55:00,34.43,34.5,34.4,34.48,59143.0,30.8705,30.9333,30.8436,30.9154,59143.0
2022-08-17 10:00:00,34.49,34.52,34.43,34.49,61963.0,30.9243,30.9512,30.8705,30.9243,61963.0
2022-08-17 10:05:00,34.49,34.61,34.49,34.49,51190.0,30.9243,31.0319,30.9243,30.9243,51190.0
2022-08-17 10:10:00,34.5,34.56,34.35,34.36,69065.0,30.9333,30.9871,30.7988,30.8078,69065.0
2022-08-17 10:15:00,34.36,34.37,34.18,34.25,149586.0,30.8078,30.8167,30.6464,30.7091,149586.0
2022-08-17 10:20:00,34.25,34.31,34.19,34.23,221998.0,30.7091,30.7629,30.6554,30.6912,221998.0
2022-08-17 10:25:00,34.22,34.32,34.18,34.19,58296.0,30.6823,30.7719,30.6464,30.6554,58296.0
2022-08-17 10:30:00,34.18,34.19,34.13,34.19,40251.0,30.6464,30.6554,30.6016,30.6554,40251.0
2022-08-17 10:35:00,34.18,34.18,34.04,34.06,99780.0,30.6464,30.6464,30.5209,30.5388,99780.0
2022-08-17 10:40:00,34.05,34.16,34.04,34.11,148387.0,30.5298,30.6285,30.5209,30.5836,148387.0
2022-08-17 10:45:00,34.11,34.2,34.1,34.15,52742.0,30.5836,30.6643,30.5747,30.6195,52742.0
2022-08-17 10:50:00,34.15,34.17,34.1,34.12,35044.0,30.6195,30.6374,30.5747,30.5926,35044.0
2022-08-17 10:55:00,34.11,34.16,34.08,34.08,39464.0,30.5836,30.6285,30.5567,30.5567,39464.0
2022-08-17 11:00:00,34.08,34.19,34.07,34.13,34840.0,30.5567,30.6554,30.5478,30.6016,34840.0
2022-08-17 11:05:00,34.14,34.18,34.11,34.18,42360.0,30.6105,30.6464,30.5836,30.6464,42360.0
2022-08-17 11:10:00,34.17,34.2,34.11,34.11,57096.0,30.6374,30.6643,30.5836,30.5836,57096.0
2022-08-17 11:15:00,34.11,34.16,34.09,34.16,31153.0,30.5836,30.6285,30.5657,30.6285,31153.0
2022-08-17 11:20:00,34.16,34.25,34.15,34.21,45894.0,30.6285,30.7091,30.6195,30.6733,45894.0
2022-08-17 11:25:00,34.22,34.22,34.14,34.18,25195.0,30.6823,30.6823,30.6105,30.6464,25195.0
2022-08-17 11:30:00,34.18,34.24,34.16,34.16,27881.0,30.6464,30.7002,30.6285,30.6285,27881.0
2022-08-17 11:35:00,34.16,34.18,34.13,34.16,36521.0,30.6285,30.6464,30.6016,30.6285,36521.0
2022-08-17 11:40:00,34.17,34.18,34.08,34.11,70201.0,30.6374,30.6464,30.5567,30.5836,70201.0
2022-08-17 11:45:00,34.11,34.11,34.02,34.04,28623.0,30.5836,30.5836,30.5029,30.5209,28623.0
2022-08-17 11:50:00,34.04,34.08,34.03,34.07,45223.0,30.5209,30.5567,30.5119,30.5478,45223.0
2022-08-17 11:55:00,34.06,34.1,34.05,34.09,27724.0,30.5388,30.5747,30.5298,30.5657,27724.0
2022-08-17 12:00:00,34.09,34.17,34.08,34.17,23910.0,30.5657,30.6374,30.5567,30.6374,23910.0
2022-08-17 12:05:00,34.17,34.23,34.15,34.15,28261.0,30.6374,30.6912,30.6195,30.6195,28261.0
2022-08-17 12:10:00,34.15,34.16,34.11,34.13,24401.0,30.6195,30.6285,30.5836,30.6016,24401.0
2022-08-17 12:15:00,34.13,34.17,34.12,34.16,26654.0,30.6016,30.6374,30.5926,30.6285,26654.0
2022-08-17 12:20:00,34.16,34.22,34.11,34.22,23887.0,30.6285,30.6823,30.5836,30.6823,23887.0
2022-08-17 12:25:00,34.22,34.27,34.2,34.27,37087.0,30.6823,30.7271,30.6643,30.7271,37087.0
2022-08-17 12:30:00,34.26,34.26,34.21,34.22,23799.0,30.7181,30.7181,30.6733,30.6823,23799.0
2022-08-17 12:35:00,34.22,34.32,34.21,34.27,31153.0,30.6823,30.7719,30.6733,30.7271,31153.0
2022-08-17 12:40:00,34.27,34.34,34.27,34.32,22049.0,30.7271,30.7898,30.7271,30.7719,22049.0
2022-08-17 12:45:00,34.31,34.32,34.28,34.29,20402.0,30.7629,30.7719,30.736,30.745,20402.0
2022-08-17 12:50:00,34.29,34.32,34.28,34.29,18891.0,30.745,30.7719,30.736,30.745,18891.0
2022-08-17 12:55:00,34.3,34.35,34.28,34.33,25180.0,30.754,30.7988,30.736,30.7809,25180.0
2022-08-17 13:00:00,34.33,34.35,34.28,34.35,29047.0,30.7809,30.7988,30.736,30.7988,29047.0
2022-08-17 13:05:00,34.35,34.36,34.29,34.3,28329.0,30.7988,30.8078,30.745,30.754,28329.0
2022-08-17 13:10:00,34.3,34.38,34.3,34.36,41159.0,30.754,30.8257,30.754,30.8078,41159.0
2022-08-17 13:15:00,34.36,34.37,34.32,34.32,32041.0,30.8078,30.8167,30.7719,30.7719,32041.0
2022-08-17 13:20:00,34.32,34.37,34.32,34.33,35551.0,30.7719,30.8167,30.7719,30.7809,35551.0
2022-08-17 13:25:00,34.33,34.39,34.32,34.37,36302.0,30.7809,30.8347,30.7719,30.8167,36302.0
2022-08-17 13:30:00,34.36,34.38,34.3,34.33,37421.0,30.8078,30.8257,30.754,30.7809,37421.0
2022-08-17 13:35:00,34.33,34.35,34.31,34.35,35600.0,30.7809,30.7988,30.7629,30.7988,35600.0
2022-08-17 13:40:00,34.35,34.36,34.32,34.32,28768.0,30.7988,30.8078,30.7719,30.7719,28768.0
2022-08-17 13:45:00,34.32,34.34,34.32,34.33,22781.0,30.7719,30.7898,30.7719,30.7809,22781.0
2022-08-17 13:50:00,34.33,34.38,34.33,34.34,37743.0,30.7809,30.8257,30.7809,30.7898,37743.0
2022-08-17 13:55:00,34.35,34.36,34.32,34.34,20766.0,30.7988,30.8078,30.7719,30.7898,20766.0
2022-08-17 14:00:00,34.34,34.51,34.31,34.4,124829.0,30.7898,30.9423,30.7629,30.8436,124829.0
2022-08-17 14:05:00,34.4,34.5,34.33,34.45,87386.0,30.8436,30.9333,30.7809,30.8885,87386.0
2022-08-17 14:10:00,34.45,34.5,34.41,34.5,50117.0,30.8885,30.9333,30.8526,30.9333,50117.0
2022-08-17 14:15:00,34.51,34.53,34.43,34.49,63744.0,30.9423,30.9602,30.8705,30.9243,63744.0
2022-08-17 14:20:00,34.48,34.49,34.41,34.46,58106.0,30.9154,30.9243,30.8526,30.8974,58106.0
2022-08-17 14:25:00,34.47,34.56,34.44,34.54,49775.0,30.9064,30.9871,30.8795,30.9692,49775.0
2022-08-17 14:30:00,34.54,34.61,34.51,34.59,73769.0,30.9692,31.0319,30.9423,31.014,73769.0
2022-08-17 14:35:00,34.6,34.67,34.59,34.66,61649.0,31.023,31.0857,31.014,31.0768,61649.0
2022-08-17 14:40:00,34.66,34.67,34.51,34.51,63105.0,31.0768,31.0857,30.9423,30.9423,63105.0
2022-08-17 14:45:00,34.51,34.56,34.49,34.52,55872.0,30.9423,30.9871,30.9243,30.9512,55872.0
2022-08-17 14:50:00,34.53,34.53,34.48,34.5,82811.0,30.9602,30.9602,30.9154,30.9333,82811.0
2022-08-17 14:55:00,34.5,34.54,34.48,34.49,65974.0,30.9333,30.9692,30.9154,30.9243,65974.0
2022-08-17 15:00:00,34.49,34.56,34.49,34.56,55578.0,30.9243,30.9871,30.9243,30.9871,55578.0
2022-08-17 15:05:00,34.56,34.58,34.5,34.5,60567.0,30.9871,31.005,30.9333,30.9333,60567.0
2022-08-17 15:10:00,34.5,34.51,34.35,34.38,247856.0,30.9333,30.9423,30.7988,30.8257,247856.0
2022-08-17 15:15:00,34.38,34.39,34.32,34.34,115983.0,30.8257,30.8347,30.7719,30.7898,115983.0
2022-08-17 15:20:00,34.34,34.39,34.3,34.39,161319.0,30.7898,30.8347,30.754,30.8347,161319.0
2022-08-17 15:25:00,34.38,34.42,34.35,34.4,178404.0,30.8257,30.8616,30.7988,30.8436,178404.0
2022-08-17 15:30:00,34.41,34.42,34.37,34.39,119812.0,30.8526,30.8616,30.8167,30.8347,119812.0
2022-08-17 15:35:00,34.39,34.41,34.36,34.36,136577.0,30.8347,30.8526,30.8078,30.8078,136577.0
2022-08-17 15:40:00,34.37,34.42,34.36,34.41,105963.0,30.8167,30.8616,30.8078,30.8526,105963.0
2022-08-17 15:45:00,34.41,34.42,34.28,34.3,118733.0,30.8526,30.8616,30.736,30.754,118733.0
2022-08-17 15:50:00,34.3,34.39,34.3,34.36,205909.0,30.754,30.8347,30.754,30.8078,205909.0
2022-08-17 15:55:00,34.36,34.39,34.27,34.3,328703.0,30.8078,30.8347,30.7271,30.754,328703.0
2022-08-18 09:30:00,34.63,34.77,34.45,34.49,194924.0,31.0499,31.1754,30.8885,30.9243,194924.0
2022-08-18 09:35:00,34.48,34.57,34.42,34.53,51413.0,30.9154,30.9961,30.8616,30.9602,51413.0
2022-08-18 09:40:00,34.54,34.63,34.48,34.62,50050.0,30.9692,31.0499,30.9154,31.0409,50050.0
2022-08-18 09:45:00,34.63,34.64,34.32,34.33,49860.0,31.0499,31.0588,30.7719,30.7809,49860.0
2022-08-18 09:50:00,34.32,34.45,34.28,34.36,66340.0,30.7719,30.8885,30.736,30.8078,66340.0
2022-08-18 09:55:00,34.35,34.45,34.34,34.4,35338.0,30.7988,30.8885,30.7898,30.8436,35338.0
2022-08-18 10:00:00,34.39,34.52,34.34,34.51,36574.0,30.8347,30.9512,30.7898,30.9423,36574.0
2022-08-18 10:05:00,34.51,34.54,34.46,34.49,71782.0,30.9423,30.9692,30.8974,30.9243,71782.0
2022-08-18 10:10:00,34.51,34.56,34.46,34.55,29682.0,30.9423,30.9871,30.8974,30.9781,29682.0
2022-08-18 10:15:00,34.55,34.63,34.52,34.63,39068.0,30.9781,31.0499,30.9512,31.0499,39068.0
2022-08-18 10:20:00,34.63,34.75,34.62,34.75,67815.0,31.0499,31.1575,31.0409,31.1575,67815.0
2022-08-18 10:25:00,34.76,34.83,34.69,34.82,50004.0,31.1664,31.2292,31.1037,31.2202,50004.0
2022-08-18 10:30:00,34.83,34.88,34.76,34.87,44418.0,31.2292,31.274,31.1664,31.2651,44418.0
2022-08-18 10:35:00,34.86,34.93,34.85,34.91,62977.0,31.2561,31.3188,31.2471,31.3009,62977.0
2022-08-18 10:40:00,34.91,34.96,34.89,34.94,122207.0,31.3009,31.3457,31.283,31.3278,122207.0
2022-08-18 10:45:00,34.94,35.05,34.91,35.03,207198.0,31.3278,31.4264,31.3009,31.4085,207198.0
2022-08-18 10:50:00,35.05,35.06,34.98,35.02,105933.0,31.4264,31.4354,31.3637,31.3995,105933.0
2022-08-18 10:55:00,35.02,35.05,34.99,35.04,46752.0,31.3995,31.4264,31.3726,31.4175,46752.0
2022-08-18 11:00:00,35.05,35.07,34.97,35.01,75806.0,31.4264,31.4444,31.3547,31.3906,75806.0
2022-08-18 11:05:00,35.0,35.05,34.95,35.05,33931.0,31.3816,31.4264,31.3368,31.4264,33931.0
2022-08-18 11:10:00,35.05,35.07,34.99,35.04,40378.0,31.4264,31.4444,31.3726,31.4175,40378.0
2022-08-18 11:15:00,35.04,35.04,34.97,35.0,78275.0,31.4175,31.4175,31.3547,31.3816,78275.0
2022-08-18 11:20:00,34.99,35.0,34.93,34.95,49779.0,31.3726,31.3816,31.3188,31.3368,49779.0
2022-08-18 11:25:00,34.94,34.97,34.91,34.95,38577.0,31.3278,31.3547,31.3009,31.3368,38577.0
2022-08-18 11:30:00,34.95,34.99,34.93,34.97,28611.0,31.3368,31.3726,31.3188,31.3547,28611.0
2022-08-18 11:35:00,34.98,35.01,34.95,34.98,40145.0,31.3637,31.3906,31.3368,31.3637,40145.0
2022-08-18 11:40:00,34.98,35.02,34.97,35.02,46841.0,31.3637,31.3995,31.3547,31.3995,46841.0
2022-08-18 11:45:00,35.02,35.05,34.99,35.04,57118.0,31.3995,31.4264,31.3726,31.4175,57118.0
2022-08-18 11:50:00,35.04,35.07,35.02,35.04,52695.0,31.4175,31.4444,31.3995,31.4175,52695.0
2022-08-18 11:55:00,35.05,35.07,35.02,35.05,43813.0,31.4264,31.4444,31.3995,31.4264,43813.0
2022-08-18 12:00:00,35.05,35.08,35.02,35.08,30418.0,31.4264,31.4533,31.3995,31.4533,30418.0
2022-08-18 12:05:00,35.08,35.11,35.07,35.08,28181.0,31.4533,31.4802,31.4444,31.4533,28181.0
2022-08-18 12:10:00,35.07,35.15,35.06,35.15,36467.0,31.4444,31.5161,31.4354,31.5161,36467.0
2022-08-18 12:15:00,35.15,35.19,35.15,35.16,45399.0,31.5161,31.552,31.5161,31.5251,45399.0
2022-08-18 12:20:00,35.16,35.17,35.06,35.08,39262.0,31.5251,31.534,31.4354,31.4533,39262.0
2022-08-18 12:25:00,35.08,35.08,35.03,35.06,37624.0,31.4533,31.4533,31.4085,31.4354,37624.0
2022-08-18 12:30:00,35.06,35.08,35.02,35.05,25676.0,31.4354,31.4533,31.3995,31.4264,25676.0
2022-08-18 12:35:00,35.06,35.06,34.97,35.01,41175.0,31.4354,31.4354,31.3547,31.3906,41175.0
2022-08-18 12:40:00,35.01,35.01,34.95,34.97,35964.0,31.3906,31.3906,31.3368,31.3547,35964.0
2022-08-18 12:45:00,34.97,34.98,34.92,34.95,91335.0,31.3547,31.3637,31.3099,31.3368,91335.0
2022-08-18 12:50:00,34.96,35.0,34.95,34.98,26513.0,31.3457,31.3816,31.3368,31.3637,26513.0
2022-08-18 12:55:00,34.99,35.06,34.94,35.04,54541.0,31.3726,31.4354,31.3278,31.4175,54541.0
2022-08-18 13:00:00,35.04,35.07,35.0,35.01,34016.0,31.4175,31.4444,31.3816,31.3906,34016.0
2022-08-18 13:05:00,35.02,35.12,35.02,35.11,29774.0,31.3995,31.4892,31.3995,31.4802,29774.0
2022-08-18 13:10:00,35.11,35.16,35.07,35.08,115473.0,31.4802,31.5251,31.4444,31.4533,115473.0
2022-08-18 13:15:00,35.08,35.17,35.07,35.17,39667.0,31.4533,31.534,31.4444,31.534,39667.0
2022-08-18 13:20:00,35.17,35.2,35.15,35.16,40946.0,31.534,31.5609,31.5161,31.5251,40946.0
2022-08-18 13:25:00,35.16,35.2,35.15,35.2,29348.0,31.5251,31.5609,31.5161,31.5609,29348.0
2022-08-18 13:30:00,35.2,35.21,35.14,35.18,33601.0,31.5609,31.5699,31.5071,31.543,33601.0
2022-08-18 13:35:00,35.18,35.23,35.16,35.22,31484.0,31.543,31.5878,31.5251,31.5789,31484.0
2022-08-18 13:40:00,35.22,35.26,35.21,35.25,40917.0,31.5789,31.6147,31.5699,31.6058,40917.0
2022-08-18 13:45:00,35.25,35.25,35.22,35.24,25936.0,31.6058,31.6058,31.5789,31.5968,25936.0
2022-08-18 13:50:00,35.23,35.29,35.23,35.28,27370.0,31.5878,31.6416,31.5878,31.6327,27370.0
2022-08-18 13:55:00,35.28,35.29,35.22,35.27,33142.0,31.6327,31.6416,31.5789,31.6237,33142.0
2022-08-18 14:00:00,35.27,35.28,35.21,35.25,40921.0,31.6237,31.6327,31.5699,31.6058,40921.0
2022-08-18 14:05:00,35.25,35.29,35.23,35.28,36667.0,31.6058,31.6416,31.5878,31.6327,36667.0
2022-08-18 14:10:00,35.28,35.3,35.24,35.26,48159.0,31.6327,31.6506,31.5968,31.6147,48159.0
2022-08-18 14:15:00,35.26,35.29,35.23,35.25,27907.0,31.6147,31.6416,31.5878,31.6058,27907.0
2022-08-18 14:20:00,35.25,35.26,35.21,35.25,23113.0,31.6058,31.6147,31.5699,31.6058,23113.0
2022-08-18 14:25:00,35.25,35.25,35.19,35.23,26807.0,31.6058,31.6058,31.552,31.5878,26807.0
2022-08-18 14:30:00,35.23,35.24,35.14,35.16,30557.0,31.5878,31.5968,31.5071,31.5251,30557.0
2022-08-18 14:35:00,35.16,35.2,35.15,35.18,25040.0,31.5251,31.5609,31.5161,31.543,25040.0
2022-08-18 14:40:00,35.18,35.24,35.16,35.24,38180.0,31.543,31.5968,31.5251,31.5968,38180.0
2022-08-18 14:45:00,35.23,35.25,35.21,35.23,27584.0,31.5878,31.6058,31.5699,31.5878,27584.0
2022-08-18 14:50:00,35.22,35.25,35.22,35.23,37308.0,31.5789,31.6058,31.5789,31.5878,37308.0
2022-08-18 14:55:00,35.24,35.24,35.2,35.2,113653.0,31.5968,31.5968,31.5609,31.5609,113653.0
2022-08-18 15:00:00,35.2,35.21,35.12,35.16,53167.0,31.5609,31.5699,31.4892,31.5251,53167.0
2022-08-18 15:05:00,35.16,35.17,35.11,35.13,42187.0,31.5251,31.534,31.4802,31.4982,42187.0
2022-08-18 15:10:00,35.13,35.18,35.12,35.18,59592.0,31.4982,31.543,31.4892,31.543,59592.0
2022-08-18 15:15:00,35.19,35.24,35.18,35.23,61731.0,31.552,31.5968,31.543,31.5878,61731.0
2022-08-18 15:20:00,35.22,35.24,35.21,35.23,97459.0,31.5789,31.5968,31.5699,31.5878,97459.0
2022-08-18 15:25:00,35.23,35.25,35.21,35.23,45459.0,31.5878,31.6058,31.5699,31.5878,45459.0
2022-08-18 15:30:00,35.24,35.31,35.22,35.3,64135.0,31.5968,31.6596,31.5789,31.6506,64135.0
2022-08-18 15:35:00,35.3,35.32,35.26,35.3,54046.0,31.6506,31.6685,31.6147,31.6506,54046.0
2022-08-18 15:40:00,35.3,35.32,35.27,35.32,73313.0,31.6506,31.6685,31.6237,31.6685,73313.0
2022-08-18 15:45:00,35.31,35.32,35.24,35.25,116191.0,31.6596,31.6685,31.5968,31.6058,116191.0
2022-08-18 15:50:00,35.25,35.26,35.16,35.19,184512.0,31.6058,31.6147,31.5251,31.552,184512.0
2022-08-18 15:55:00,35.19,35.26,35.17,35.25,319345.0,31.552,31.6147,31.534,31.6058,319345.0
2022-08-19 09:30:00,34.55,34.63,34.16,34.3,533308.0,30.9781,31.0499,30.6285,30.754,533308.0
2022-08-19 09:35:00,34.3,34.3,34.12,34.21,146241.0,30.754,30.754,30.5926,30.6733,146241.0
2022-08-19 09:40:00,34.22,34.38,34.14,34.34,232434.0,30.6823,30.8257,30.6105,30.7898,232434.0
2022-08-19 09:45:00,34.34,34.45,34.25,34.26,144009.0,30.7898,30.8885,30.7091,30.7181,144009.0
2022-08-19 09:50:00,34.27,34.3,33.98,33.98,189148.0,30.7271,30.754,30.4671,30.4671,189148.0
2022-08-19 09:55:00,33.97,34.05,33.91,33.94,206974.0,30.4581,30.5298,30.4043,30.4312,206974.0
2022-08-19 10:00:00,33.94,33.96,33.86,33.91,134531.0,30.4312,30.4491,30.3595,30.4043,134531.0
2022-08-19 10:05:00,33.91,33.93,33.8,33.83,140986.0,30.4043,30.4222,30.3057,30.3326,140986.0
2022-08-19 10:10:00,33.83,33.87,33.74,33.8,145260.0,30.3326,30.3684,30.2519,30.3057,145260.0
2022-08-19 10:15:00,33.8,33.94,33.77,33.9,138697.0,30.3057,30.4312,30.2788,30.3953,138697.0
2022-08-19 10:20:00,33.91,34.05,33.9,34.01,146286.0,30.4043,30.5298,30.3953,30.494,146286.0
2022-08-19 10:25:00,34.01,34.01,33.88,33.91,84318.0,30.494,30.494,30.3774,30.4043,84318.0
2022-08-19 10:30:00,33.92,34.02,33.87,33.89,71661.0,30.4133,30.5029,30.3684,30.3864,71661.0
2022-08-19 10:35:00,33.89,33.92,33.82,33.83,58506.0,30.3864,30.4133,30.3236,30.3326,58506.0
2022-08-19 10:40:00,33.83,33.84,33.77,33.83,56945.0,30.3326,30.3415,30.2788,30.3326,56945.0
2022-08-19 10:45:00,33.83,33.85,33.79,33.79,66404.0,30.3326,30.3505,30.2967,30.2967,66404.0
2022-08-19 10:50:00,33.79,33.82,33.7,33.72,84184.0,30.2967,30.3236,30.216,30.2339,84184.0
2022-08-19 10:55:00,33.73,33.76,33.66,33.68,77758.0,30.2429,30.2698,30.1801,30.1981,77758.0
2022-08-19 11:00:00,33.68,33.76,33.66,33.75,92828.0,30.1981,30.2698,30.1801,30.2608,92828.0
2022-08-19 11:05:00,33.75,33.8,33.71,33.72,61215.0,30.2608,30.3057,30.225,30.2339,61215.0
2022-08-19 11:10:00,33.72,33.81,33.68,33.79,60587.0,30.2339,30.3146,30.1981,30.2967,60587.0
2022-08-19 11:15:00,33.8,33.93,33.79,33.93,94431.0,30.3057,30.4222,30.2967,30.4222,94431.0
2022-08-19 11:20:00,33.93,33.98,33.91,33.97,58138.0,30.4222,30.4671,30.4043,30.4581,58138.0
2022-08-19 11:25:00,33.97,34.02,33.93,33.97,63436.0,30.4581,30.5029,30.4222,30.4581,63436.0
2022-08-19 11:30:00,33.97,34.04,33.97,34.02,53337.0,30.4581,30.5209,30.4581,30.5029,53337.0
2022-08-19 11:35:00,34.03,34.08,33.93,34.01,88728.0,30.5119,30.5567,30.4222,30.494,88728.0
2022-08-19 11:40:00,34.01,34.1,34.01,34.05,77408.0,30.494,30.5747,30.494,30.5298,77408.0
2022-08-19 11:45:00,34.05,34.15,34.04,34.06,62223.0,30.5298,30.6195,30.5209,30.5388,62223.0
2022-08-19 11:50:00,34.06,34.09,34.0,34.04,108956.0,30.5388,30.5657,30.485,30.5209,108956.0
2022-08-19 11:55:00,34.04,34.08,33.99,34.0,57291.0,30.5209,30.5567,30.476,30.485,57291.0
2022-08-19 12:00:00,34.0,34.03,33.97,33.98,33863.0,30.485,30.5119,30.4581,30.4671,33863.0
2022-08-19 12:05:00,33.98,33.99,33.93,33.95,37558.0,30.4671,30.476,30.4222,30.4402,37558.0
2022-08-19 12:10:00,33.95,34.02,33.95,34.02,43224.0,30.4402,30.5029,30.4402,30.5029,43224.0
2022-08-19 12:15:00,34.01,34.05,34.0,34.02,36161.0,30.494,30.5298,30.485,30.5029,36161.0
2022-08-19 12:20:00,34.03,34.05,34.0,34.01,51529.0,30.5119,30.5298,30.485,30.494,51529.0
2022-08-19 12:25:00,34.01,34.01,33.95,33.97,39843.0,30.494,30.494,30.4402,30.4581,39843.0
2022-08-19 12:30:00,33.97,34.0,33.94,34.0,50949.0,30.4581,30.485,30.4312,30.485,50949.0
2022-08-19 12:35:00,34.01,34.13,34.0,34.12,151397.0,30.494,30.6016,30.485,30.5926,151397.0
2022-08-19 12:40:00,34.12,34.17,34.09,34.15,63337.0,30.5926,30.6374,30.5657,30.6195,63337.0
2022-08-19 12:45:00,34.15,34.15,34.08,34.09,37108.0,30.6195,30.6195,30.5567,30.5657,37108.0
2022-08-19 12:50:00,34.09,34.14,34.08,34.12,36664.0,30.5657,30.6105,30.5567,30.5926,36664.0
2022-08-19 12:55:00,34.13,34.18,34.12,34.13,37775.0,30.6016,30.6464,30.5926,30.6016,37775.0
2022-08-19 13:00:00,34.13,34.17,34.1,34.16,31884.0,30.6016,30.6374,30.5747,30.6285,31884.0
2022-08-19 13:05:00,34.16,34.16,34.12,34.15,38296.0,30.6285,30.6285,30.5926,30.6195,38296.0
2022-08-19 13:10:00,34.15,34.17,34.08,34.11,33384.0,30.6195,30.6374,30.5567,30.5836,33384.0
2022-08-19 13:15:00,34.11,34.12,34.09,34.09,24271.0,30.5836,30.5926,30.5657,30.5657,24271.0
2022-08-19 13:20:00,34.09,34.12,34.05,34.07,36614.0,30.5657,30.5926,30.5298,30.5478,36614.0
2022-08-19 13:25:00,34.07,34.08,33.98,34.01,56646.0,30.5478,30.5567,30.4671,30.494,56646.0
2022-08-19 13:30:00,34.0,34.01,33.94,33.98,61428.0,30.485,30.494,30.4312,30.4671,61428.0
2022-08-19 13:35:00,33.98,34.0,33.96,34.0,31645.0,30.4671,30.485,30.4491,30.485,31645.0
2022-08-19 13:40:00,34.0,34.06,33.98,34.06,105798.0,30.485,30.5388,30.4671,30.5388,105798.0
2022-08-19 13:45:00,34.05,34.19,34.05,34.13,190766.0,30.5298,30.6554,30.5298,30.6016,190766.0
2022-08-19 13:50:00,34.13,34.24,34.13,34.23,217582.0,30.6016,30.7002,30.6016,30.6912,217582.0
2022-08-19 13:55:00,34.23,34.25,34.18,34.18,90937.0,30.6912,30.7091,30.6464,30.6464,90937.0
2022-08-19 14:00:00,34.17,34.25,34.16,34.25,105443.0,30.6374,30.7091,30.6285,30.7091,105443.0
2022-08-19 14:05:00,34.25,34.29,34.24,34.29,43683.0,30.7091,30.745,30.7002,30.745,43683.0
2022-08-19 14:10:00,34.29,34.3,34.2,34.22,77791.0,30.745,30.754,30.6643,30.6823,77791.0
2022-08-19 14:15:00,34.22,34.25,34.21,34.25,33560.0,30.6823,30.7091,30.6733,30.7091,33560.0
2022-08-19 14:20:00,34.25,34.27,34.21,34.23,59360.0,30.7091,30.7271,30.6733,30.6912,59360.0
2022-08-19 14:25:00,34.23,34.26,34.18,34.22,98652.0,30.6912,30.7181,30.6464,30.6823,98652.0
2022-08-19 14:30:00,34.22,34.29,34.21,34.28,37074.0,30.6823,30.745,30.6733,30.736,37074.0
2022-08-19 14:35:00,34.28,34.29,34.16,34.18,70192.0,30.736,30.745,30.6285,30.6464,70192.0
2022-08-19 14:40:00,34.18,34.18,34.11,34.14,131123.0,30.6464,30.6464,30.5836,30.6105,131123.0
2022-08-19 14:45:00,34.13,34.16,34.08,34.15,79427.0,30.6016,30.6285,30.5567,30.6195,79427.0
2022-08-19 14:50:00,34.15,34.19,34.13,34.17,46151.0,30.6195,30.6554,30.6016,30.6374,46151.0
2022-08-19 14:55:00,34.18,34.19,34.14,34.18,35442.0,30.6464,30.6554,30.6105,30.6464,35442.0
2022-08-19 15:00:00,34.18,34.2,34.15,34.16,58618.0,30.6464,30.6643,30.6195,30.6285,58618.0
2022-08-19 15:05:00,34.16,34.19,34.14,34.15,49785.0,30.6285,30.6554,30.6105,30.6195,49785.0
2022-08-19 15:10:00,34.15,34.25,34.14,34.25,52510.0,30.6195,30.7091,30.6105,30.7091,52510.0
2022-08-19 15:15:00,34.24,34.27,34.19,34.2,61889.0,30.7002,30.7271,30.6554,30.6643,61889.0
2022-08-19 15:20:00,34.2,34.25,34.19,34.23,48477.0,30.6643,30.7091,30.6554,30.6912,48477.0
2022-08-19 15:25:00,34.23,34.25,34.21,34.25,58155.0,30.6912,30.7091,30.6733,30.7091,58155.0
2022-08-19 15:30:00,34.25,34.3,34.23,34.27,90358.0,30.7091,30.754,30.6912,30.7271,90358.0
2022-08-19 15:35:00,34.27,34.33,34.22,34.25,116305.0,30.7271,30.7809,30.6823,30.7091,116305.0
2022-08-19 15:40:00,34.25,34.29,34.24,34.27,137258.0,30.7091,30.745,30.7002,30.7271,137258.0
2022-08-19 15:45:00,34.27,34.28,34.19,34.23,137127.0,30.7271,30.736,30.6554,30.6912,137127.0
2022-08-19 15:50:00,34.22,34.29,34.19,34.2,261840.0,30.6823,30.745,30.6554,30.6643,261840.0
2022-08-19 15:55:00,34.21,34.26,34.19,34.21,464900.0,30.6733,30.7181,30.6554,30.6733,464900.0
2022-08-22 09:30:00,33.72,33.75,33.5,33.53,173146.0,30.2339,30.2608,30.0367,30.0636,173146.0
2022-08-22 09:35:00,33.52,33.67,33.49,33.65,131266.0,30.0546,30.1891,30.0277,30.1712,131266.0
2022-08-22 09:40:00,33.65,33.71,33.52,33.66,139886.0,30.1712,30.225,30.0546,30.1801,139886.0
2022-08-22 09:45:00,33.66,33.69,33.61,33.65,77301.0,30.1801,30.207,30.1353,30.1712,77301.0
2022-08-22 09:50:00,33.65,33.77,33.63,33.68,100474.0,30.1712,30.2788,30.1532,30.1981,100474.0
2022-08-22 09:55:00,33.69,33.72,33.6,33.66,66015.0,30.207,30.2339,30.1263,30.1801,66015.0
2022-08-22 10:00:00,33.66,33.66,33.56,33.65,58637.0,30.1801,30.1801,30.0905,30.1712,58637.0
2022-08-22 10:05:00,33.65,33.69,33.59,33.62,35658.0,30.1712,30.207,30.1174,30.1443,35658.0
2022-08-22 10:10:00,33.62,33.65,33.59,33.63,36067.0,30.1443,30.1712,30.1174,30.1532,36067.0
2022-08-22 10:15:00,33.63,33.7,33.59,33.61,28342.0,30.1532,30.216,30.1174,30.1353,28342.0
2022-08-22 10:20:00,33.61,33.62,33.53,33.54,39288.0,30.1353,30.1443,30.0636,30.0726,39288.0
2022-08-22 10:25:00,33.54,33.66,33.53,33.6,45104.0,30.0726,30.1801,30.0636,30.1263,45104.0
2022-08-22 10:30:00,33.59,33.66,33.57,33.63,42577.0,30.1174,30.1801,30.0994,30.1532,42577.0
2022-08-22 10:35:00,33.62,33.7,33.58,33.69,52667.0,30.1443,30.216,30.1084,30.207,52667.0
2022-08-22 10:40:00,33.69,33.76,33.64,33.66,46987.0,30.207,30.2698,30.1622,30.1801,46987.0
2022-08-22 10:45:00,33.66,33.72,33.65,33.66,33441.0,30.1801,30.2339,30.1712,30.1801,33441.0
2022-08-22 10:50:00,33.66,33.66,33.59,33.62,33868.0,30.1801,30.1801,30.1174,30.1443,33868.0
2022-08-22 10:55:00,33.62,33.65,33.55,33.58,41584.0,30.1443,30.1712,30.0815,30.1084,41584.0
2022-08-22 11:00:00,33.58,33.66,33.56,33.65,60607.0,30.1084,30.1801,30.0905,30.1712,60607.0
2022-08-22 11:05:00,33.65,33.69,33.64,33.68,35288.0,30.1712,30.207,30.1622,30.1981,35288.0
2022-08-22 11:10:00,33.68,33.71,33.61,33.71,53382.0,30.1981,30.225,30.1353,30.225,53382.0
2022-08-22 11:15:00,33.71,33.76,33.69,33.73,31550.0,30.225,30.2698,30.207,30.2429,31550.0
2022-08-22 11:20:00,33.73,33.81,33.72,33.76,81582.0,30.2429,30.3146,30.2339,30.2698,81582.0
2022-08-22 11:25:00,33.75,33.77,33.72,33.72,41113.0,30.2608,30.2788,30.2339,30.2339,41113.0
2022-08-22 11:30:00,33.73,33.76,33.68,33.76,38647.0,30.2429,30.2698,30.1981,30.2698,38647.0
2022-08-22 11:35:00,33.76,33.78,33.72,33.75,35844.0,30.2698,30.2877,30.2339,30.2608,35844.0
2022-08-22 11:40:00,33.74,33.8,33.74,33.77,53924.0,30.2519,30.3057,30.2519,30.2788,53924.0
2022-08-22 11:45:00,33.76,33.76,33.67,33.69,29133.0,30.2698,30.2698,30.1891,30.207,29133.0
2022-08-22 11:50:00,33.69,33.74,33.67,33.7,26596.0,30.207,30.2519,30.1891,30.216,26596.0
2022-08-22 11:55:00,33.7,33.71,33.63,33.64,25934.0,30.216,30.225,30.1532,30.1622,25934.0
2022-08-22 12:00:00,33.64,33.67,33.6,33.63,34707.0,30.1622,30.1891,30.1263,30.1532,34707.0
2022-08-22 12:05:00,33.63,33.65,33.59,33.6,27418.0,30.1532,30.1712,30.1174,30.1263,27418.0
2022-08-22 12:10:00,33.61,33.62,33.52,33.52,177391.0,30.1353,30.1443,30.0546,30.0546,177391.0
2022-08-22 12:15:00,33.52,33.58,33.52,33.57,55477.0,30.0546,30.1084,30.0546,30.0994,55477.0
2022-08-22 12:20:00,33.58,33.63,33.57,33.62,28659.0,30.1084,30.1532,30.0994,30.1443,28659.0
2022-08-22 12:25:00,33.63,33.64,33.56,33.58,65103.0,30.1532,30.1622,30.0905,30.1084,65103.0
2022-08-22 12:30:00,33.58,33.58,33.54,33.55,24553.0,30.1084,30.1084,30.0726,30.0815,24553.0
2022-08-22 12:35:00,33.55,33.6,33.54,33.58,27552.0,30.0815,30.1263,30.0726,30.1084,27552.0
2022-08-22 12:40:00,33.59,33.59,33.56,33.56,20779.0,30.1174,30.1174,30.0905,30.0905,20779.0
2022-08-22 12:45:00,33.56,33.59,33.53,33.58,41284.0,30.0905,30.1174,30.0636,30.1084,41284.0
2022-08-22 12:50:00,33.58,33.58,33.55,33.58,17009.0,30.1084,30.1084,30.0815,30.1084,17009.0
2022-08-22 12:55:00,33.58,33.6,33.57,33.59,33527.0,30.1084,30.1263,30.0994,30.1174,33527.0
2022-08-22 13:00:00,33.59,33.62,33.54,33.55,23956.0,30.1174,30.1443,30.0726,30.0815,23956.0
2022-08-22 13:05:00,33.55,33.55,33.51,33.55,36923.0,30.0815,30.0815,30.0457,30.0815,36923.0
2022-08-22 13:10:00,33.54,33.54,33.49,33.52,56112.0,30.0726,30.0726,30.0277,30.0546,56112.0
2022-08-22 13:15:00,33.51,33.54,33.48,33.53,103882.0,30.0457,30.0726,30.0188,30.0636,103882.0
2022-08-22 13:20:00,33.53,33.54,33.49,33.52,21218.0,30.0636,30.0726,30.0277,30.0546,21218.0
2022-08-22 13:25:00,33.52,33.54,33.5,33.52,33886.0,30.0546,30.0726,30.0367,30.0546,33886.0
2022-08-22 13:30:00,33.51,33.52,33.46,33.47,38233.0,30.0457,30.0546,30.0008,30.0098,38233.0
2022-08-22 13:35:00,33.46,33.49,33.42,33.48,41245.0,30.0008,30.0277,29.965,30.0188,41245.0
2022-08-22 13:40:00,33.48,33.54,33.47,33.51,25337.0,30.0188,30.0726,30.0098,30.0457,25337.0
2022-08-22 13:45:00,33.51,33.55,33.5,33.54,22676.0,30.0457,30.0815,30.0367,30.0726,22676.0
2022-08-22 13:50:00,33.54,33.55,33.52,33.54,53370.0,30.0726,30.0815,30.0546,30.0726,53370.0
2022-08-22 13:55:00,33.55,33.55,33.52,33.52,34746.0,30.0815,30.0815,30.0546,30.0546,34746.0
2022-08-22 14:00:00,33.53,33.54,33.46,33.47,57597.0,30.0636,30.0726,30.0008,30.0098,57597.0
2022-08-22 14:05:00,33.48,33.49,33.46,33.46,28681.0,30.0188,30.0277,30.0008,30.0008,28681.0
2022-08-22 14:10:00,33.46,33.51,33.44,33.49,100825.0,30.0008,30.0457,29.9829,30.0277,100825.0
2022-08-22 14:15:00,33.5,33.5,33.43,33.44,97129.0,30.0367,30.0367,29.9739,29.9829,97129.0
2022-08-22 14:20:00,33.44,33.53,33.43,33.48,98118.0,29.9829,30.0636,29.9739,30.0188,98118.0
2022-08-22 14:25:00,33.49,33.51,33.45,33.45,46717.0,30.0277,30.0457,29.9919,29.9919,46717.0
2022-08-22 14:30:00,33.46,33.46,33.36,33.37,84773.0,30.0008,30.0008,29.9112,29.9201,84773.0
2022-08-22 14:35:00,33.36,33.41,33.34,33.41,68966.0,29.9112,29.956,29.8932,29.956,68966.0
2022-08-22 14:40:00,33.41,33.43,33.39,33.4,89378.0,29.956,29.9739,29.9381,29.947,89378.0
2022-08-22 14:45:00,33.41,33.43,33.4,33.41,59794.0,29.956,29.9739,29.947,29.956,59794.0
2022-08-22 14:50:00,33.4,33.47,33.4,33.45,103472.0,29.947,30.0098,29.947,29.9919,103472.0
2022-08-22 14:55:00,33.46,33.49,33.43,33.47,44576.0,30.0008,30.0277,29.9739,30.0098,44576.0
2022-08-22 15:00:00,33.47,33.54,33.46,33.5,35439.0,30.0098,30.0726,30.0008,30.0367,35439.0
2022-08-22 15:05:00,33.5,33.5,33.45,33.48,45027.0,30.0367,30.0367,29.9919,30.0188,45027.0
2022-08-22 15:10:00,33.48,33.5,33.46,33.47,49141.0,30.0188,30.0367,30.0008,30.0098,49141.0
2022-08-22 15:15:00,33.47,33.48,33.42,33.43,67944.0,30.0098,30.0188,29.965,29.9739,67944.0
2022-08-22 15:20:00,33.43,33.48,33.42,33.47,75987.0,29.9739,30.0188,29.965,30.0098,75987.0
2022-08-22 15:25:00,33.46,33.48,33.42,33.43,62761.0,30.0008,30.0188,29.965,29.9739,62761.0
2022-08-22 15:30:00,33.43,33.43,33.33,33.33,60091.0,29.9739,29.9739,29.8843,29.8843,60091.0
2022-08-22 15:35:00,33.34,33.4,33.32,33.39,69957.0,29.8932,29.947,29.8753,29.9381,69957.0
2022-08-22 15:40:00,33.39,33.39,33.29,33.3,85014.0,29.9381,29.9381,29.8484,29.8574,85014.0
2022-08-22 15:45:00,33.3,33.35,33.29,33.34,185585.0,29.8574,29.9022,29.8484,29.8932,185585.0
2022-08-22 15:50:00,33.34,33.44,33.34,33.41,207007.0,29.8932,29.9829,29.8932,29.956,207007.0
2022-08-22 15:55:00,33.41,33.44,33.31,33.41,416597.0,29.956,29.9829,29.8663,29.956,416597.0
2022-08-23 09:30:00,33.4,33.61,33.4,33.59,202344.0,29.947,30.1353,29.947,30.1174,202344.0
2022-08-23 09:35:00,33.59,33.65,33.52,33.54,151691.0,30.1174,30.1712,30.0546,30.0726,151691.0
2022-08-23 09:40:00,33.54,33.54,33.4,33.44,73927.0,30.0726,30.0726,29.947,29.9829,73927.0
2022-08-23 09:45:00,33.45,33.75,33.45,33.72,80183.0,29.9919,30.2608,29.9919,30.2339,80183.0
2022-08-23 09:50:00,33.72,33.92,33.72,33.84,53792.0,30.2339,30.4133,30.2339,30.3415,53792.0
2022-08-23 09:55:00,33.85,33.88,33.76,33.82,49385.0,30.3505,30.3774,30.2698,30.3236,49385.0
2022-08-23 10:00:00,33.81,33.84,33.7,33.72,52770.0,30.3146,30.3415,30.216,30.2339,52770.0
2022-08-23 10:05:00,33.73,33.88,33.73,33.87,39462.0,30.2429,30.3774,30.2429,30.3684,39462.0
2022-08-23 10:10:00,33.88,33.98,33.87,33.96,64239.0,30.3774,30.4671,30.3684,30.4491,64239.0
2022-08-23 10:15:00,33.95,33.96,33.85,33.93,119559.0,30.4402,30.4491,30.3505,30.4222,119559.0
2022-08-23 10:20:00,33.92,33.95,33.85,33.87,78287.0,30.4133,30.4402,30.3505,30.3684,78287.0
2022-08-23 10:25:00,33.86,33.87,33.77,33.78,52422.0,30.3595,30.3684,30.2788,30.2877,52422.0
2022-08-23 10:30:00,33.79,33.9,33.78,33.88,26554.0,30.2967,30.3953,30.2877,30.3774,26554.0
2022-08-23 10:35:00,33.88,33.89,33.73,33.74,124347.0,30.3774,30.3864,30.2429,30.2519,124347.0
2022-08-23 10:40:00,33.73,33.79,33.7,33.79,33772.0,30.2429,30.2967,30.216,30.2967,33772.0
2022-08-23 10:45:00,33.79,33.8,33.7,33.74,28699.0,30.2967,30.3057,30.216,30.2519,28699.0
2022-08-23 10:50:00,33.75,33.81,33.69,33.72,33131.0,30.2608,30.3146,30.207,30.2339,33131.0
2022-08-23 10:55:00,33.72,33.72,33.65,33.68,48199.0,30.2339,30.2339,30.1712,30.1981,48199.0
2022-08-23 11:00:00,33.68,33.68,33.56,33.62,34892.0,30.1981,30.1981,30.0905,30.1443,34892.0
2022-08-23 11:05:00,33.61,33.67,33.61,33.63,45925.0,30.1353,30.1891,30.1353,30.1532,45925.0
2022-08-23 11:10:00,33.62,33.67,33.61,33.65,32648.0,30.1443,30.1891,30.1353,30.1712,32648.0
2022-08-23 11:15:00,33.64,33.71,33.63,33.66,28670.0,30.1622,30.225,30.1532,30.1801,28670.0
2022-08-23 11:20:00,33.65,33.68,33.64,33.65,36119.0,30.1712,30.1981,30.1622,30.1712,36119.0
2022-08-23 11:25:00,33.65,33.66,33.56,33.56,44778.0,30.1712,30.1801,30.0905,30.0905,44778.0
2022-08-23 11:30:00,33.57,33.61,33.54,33.55,39592.0,30.0994,30.1353,30.0726,30.0815,39592.0
2022-08-23 11:35:00,33.55,33.61,33.55,33.58,30065.0,30.0815,30.1353,30.0815,30.1084,30065.0
2022-08-23 11:40:00,33.57,33.6,33.51,33.55,36655.0,30.0994,30.1263,30.0457,30.0815,36655.0
2022-08-23 11:45:00,33.55,33.62,33.53,33.61,45493.0,30.0815,30.1443,30.0636,30.1353,45493.0
2022-08-23 11:50:00,33.61,33.62,33.57,33.57,35296.0,30.1353,30.1443,30.0994,30.0994,35296.0
2022-08-23 11:55:00,33.57,33.57,33.5,33.54,38220.0,30.0994,30.0994,30.0367,30.0726,38220.0
2022-08-23 12:00:00,33.54,33.54,33.49,33.52,52450.0,30.0726,30.0726,30.0277,30.0546,52450.0
2022-08-23 12:05:00,33.51,33.59,33.49,33.57,37704.0,30.0457,30.1174,30.0277,30.0994,37704.0
2022-08-23 12:10:00,33.57,33.59,33.55,33.57,48973.0,30.0994,30.1174,30.0815,30.0994,48973.0
2022-08-23 12:15:00,33.56,33.57,33.5,33.51,31498.0,30.0905,30.0994,30.0367,30.0457,31498.0
2022-08-23 12:20:00,33.51,33.54,33.48,33.5,45859.0,30.0457,30.0726,30.0188,30.0367,45859.0
2022-08-23 12:25:00,33.5,33.55,33.47,33.49,41281.0,30.0367,30.0815,30.0098,30.0277,41281.0
2022-08-23 12:30:00,33.49,33.56,33.48,33.56,31150.0,30.0277,30.0905,30.0188,30.0905,31150.0
2022-08-23 12:35:00,33.57,33.65,33.56,33.63,29269.0,30.0994,30.1712,30.0905,30.1532,29269.0
2022-08-23 12:40:00,33.63,33.66,33.62,33.64,31086.0,30.1532,30.1801,30.1443,30.1622,31086.0
2022-08-23 12:45:00,33.63,33.65,33.61,33.61,26835.0,30.1532,30.1712,30.1353,30.1353,26835.0
2022-08-23 12:50:00,33.6,33.64,33.59,33.63,23069.0,30.1263,30.1622,30.1174,30.1532,23069.0
2022-08-23 12:55:00,33.63,33.67,33.62,33.65,27642.0,30.1532,30.1891,30.1443,30.1712,27642.0
2022-08-23 13:00:00,33.65,33.65,33.56,33.59,26928.0,30.1712,30.1712,30.0905,30.1174,26928.0
2022-08-23 13:05:00,33.59,33.59,33.54,33.58,79876.0,30.1174,30.1174,30.0726,30.1084,79876.0
2022-08-23 13:10:00,33.57,33.61,33.53,33.55,105607.0,30.0994,30.1353,30.0636,30.0815,105607.0
2022-08-23 13:15:00,33.55,33.57,33.5,33.51,35184.0,30.0815,30.0994,30.0367,30.0457,35184.0
2022-08-23 13:20:00,33.51,33.56,33.47,33.48,72240.0,30.0457,30.0905,30.0098,30.0188,72240.0
2022-08-23 13:25:00,33.48,33.58,33.48,33.58,29964.0,30.0188,30.1084,30.0188,30.1084,29964.0
2022-08-23 13:30:00,33.58,33.58,33.52,33.55,36438.0,30.1084,30.1084,30.0546,30.0815,36438.0
2022-08-23 13:35:00,33.53,33.54,33.45,33.46,25816.0,30.0636,30.0726,29.9919,30.0008,25816.0
2022-08-23 13:40:00,33.46,33.48,33.43,33.45,32840.0,30.0008,30.0188,29.9739,29.9919,32840.0
2022-08-23 13:45:00,33.44,33.46,33.38,33.41,33639.0,29.9829,30.0008,29.9291,29.956,33639.0
2022-08-23 13:50:00,33.41,33.42,33.34,33.38,43404.0,29.956,29.965,29.8932,29.9291,43404.0
2022-08-23 13:55:00,33.38,33.45,33.36,33.41,22615.0,29.9291,29.9919,29.9112,29.956,22615.0
2022-08-23 14:00:00,33.41,33.42,33.38,33.41,20814.0,29.956,29.965,29.9291,29.956,20814.0
2022-08-23 14:05:00,33.41,33.47,33.4,33.44,29139.0,29.956,30.0098,29.947,29.9829,29139.0
2022-08-23 14:10:00,33.45,33.46,33.43,33.45,25247.0,29.9919,30.0008,29.9739,29.9919,25247.0
2022-08-23 14:15:00,33.46,33.5,33.46,33.5,27529.0,30.0008,30.0367,30.0008,30.0367,27529.0
2022-08-23 14:20:00,33.5,33.55,33.49,33.53,33526.0,30.0367,30.0815,30.0277,30.0636,33526.0
2022-08-23 14:25:00,33.54,33.54,33.5,33.52,33644.0,30.0726,30.0726,30.0367,30.0546,33644.0
2022-08-23 14:30:00,33.51,33.53,33.44,33.45,23672.0,30.0457,30.0636,29.9829,29.9919,23672.0
2022-08-23 14:35:00,33.44,33.47,33.42,33.47,19228.0,29.9829,30.0098,29.965,30.0098,19228.0
2022-08-23 14:40:00,33.47,33.51,33.43,33.48,28325.0,30.0098,30.0457,29.9739,30.0188,28325.0
2022-08-23 14:45:00,33.48,33.49,33.42,33.48,37691.0,30.0188,30.0277,29.965,30.0188,37691.0
2022-08-23 14:50:00,33.48,33.49,33.45,33.46,36490.0,30.0188,30.0277,29.9919,30.0008,36490.0
2022-08-23 14:55:00,33.47,33.53,33.46,33.5,48507.0,30.0098,30.0636,30.0008,30.0367,48507.0
2022-08-23 15:00:00,33.51,33.54,33.49,33.51,32402.0,30.0457,30.0726,30.0277,30.0457,32402.0
2022-08-23 15:05:00,33.51,33.53,33.47,33.5,28709.0,30.0457,30.0636,30.0098,30.0367,28709.0
2022-08-23 15:10:00,33.5,33.51,33.46,33.47,54252.0,30.0367,30.0457,30.0008,30.0098,54252.0
2022-08-23 15:15:00,33.46,33.48,33.43,33.48,49624.0,30.0008,30.0188,29.9739,30.0188,49624.0
2022-08-23 15:20:00,33.48,33.48,33.45,33.47,56701.0,30.0188,30.0188,29.9919,30.0098,56701.0
2022-08-23 15:25:00,33.47,33.5,33.45,33.46,60761.0,30.0098,30.0367,29.9919,30.0008,60761.0
2022-08-23 15:30:00,33.46,33.55,33.45,33.53,281582.0,30.0008,30.0815,29.9919,30.0636,281582.0
2022-08-23 15:35:00,33.53,33.53,33.48,33.49,71897.0,30.0636,30.0636,30.0188,30.0277,71897.0
2022-08-23 15:40:00,33.49,33.58,33.49,33.54,108437.0,30.0277,30.1084,30.0277,30.0726,108437.0
2022-08-23 15:45:00,33.54,33.54,33.46,33.51,98264.0,30.0726,30.0726,30.0008,30.0457,98264.0
2022-08-23 15:50:00,33.5,33.5,33.41,33.41,147650.0,30.0367,30.0367,29.956,29.956,147650.0
2022-08-23 15:55:00,33.41,33.45,33.38,33.41,305542.0,29.956,29.9919,29.9291,29.956,305542.0
2022-08-24 09:30:00,33.2,33.25,32.94,32.94,295900.0,29.7677,29.8125,29.5346,29.5346,295900.0
2022-08-24 09:35:00,32.94,33.17,32.92,33.17,54280.0,29.5346,29.7408,29.5166,29.7408,54280.0
2022-08-24 09:40:00,33.16,33.17,33.06,33.08,70642.0,29.7318,29.7408,29.6422,29.6601,70642.0
2022-08-24 09:45:00,33.07,33.11,32.98,33.05,45671.0,29.6511,29.687,29.5704,29.6332,45671.0
2022-08-24 09:50:00,33.04,33.08,33.0,33.01,89102.0,29.6242,29.6601,29.5884,29.5973,89102.0
2022-08-24 09:55:00,33.01,33.04,32.97,32.98,60460.0,29.5973,29.6242,29.5615,29.5704,60460.0
2022-08-24 10:00:00,32.99,33.08,32.94,32.99,55204.0,29.5794,29.6601,29.5346,29.5794,55204.0
2022-08-24 10:05:00,32.99,33.12,32.97,33.09,44149.0,29.5794,29.696,29.5615,29.6691,44149.0
2022-08-24 10:10:00,33.09,33.21,33.08,33.18,38497.0,29.6691,29.7767,29.6601,29.7498,38497.0
2022-08-24 10:15:00,33.18,33.24,33.12,33.23,59736.0,29.7498,29.8036,29.696,29.7946,59736.0
2022-08-24 10:20:00,33.23,33.25,33.18,33.23,58272.0,29.7946,29.8125,29.7498,29.7946,58272.0
2022-08-24 10:25:00,33.22,33.23,33.13,33.2,64617.0,29.7856,29.7946,29.7049,29.7677,64617.0
2022-08-24 10:30:00,33.2,33.28,33.17,33.23,99793.0,29.7677,29.8394,29.7408,29.7946,99793.0
2022-08-24 10:35:00,33.23,33.29,33.22,33.23,38703.0,29.7946,29.8484,29.7856,29.7946,38703.0
2022-08-24 10:40:00,33.23,33.23,33.16,33.19,88793.0,29.7946,29.7946,29.7318,29.7587,88793.0
2022-08-24 10:45:00,33.19,33.2,33.12,33.19,36961.0,29.7587,29.7677,29.696,29.7587,36961.0
2022-08-24 10:50:00,33.18,33.23,33.14,33.19,52067.0,29.7498,29.7946,29.7139,29.7587,52067.0
2022-08-24 10:55:00,33.19,33.2,33.15,33.16,65840.0,29.7587,29.7677,29.7229,29.7318,65840.0
2022-08-24 11:00:00,33.16,33.25,33.15,33.22,50678.0,29.7318,29.8125,29.7229,29.7856,50678.0
2022-08-24 11:05:00,33.23,33.27,33.21,33.26,38131.0,29.7946,29.8305,29.7767,29.8215,38131.0
2022-08-24 11:10:00,33.27,33.39,33.26,33.39,49137.0,29.8305,29.9381,29.8215,29.9381,49137.0
2022-08-24 11:15:00,33.4,33.46,33.38,33.4,47255.0,29.947,30.0008,29.9291,29.947,47255.0
2022-08-24 11:20:00,33.4,33.42,33.33,33.37,74840.0,29.947,29.965,29.8843,29.9201,74840.0
2022-08-24 11:25:00,33.37,33.4,33.35,33.37,54160.0,29.9201,29.947,29.9022,29.9201,54160.0
2022-08-24 11:30:00,33.37,33.4,33.32,33.33,40934.0,29.9201,29.947,29.8753,29.8843,40934.0
2022-08-24 11:35:00,33.34,33.37,33.32,33.36,45237.0,29.8932,29.9201,29.8753,29.9112,45237.0
2022-08-24 11:40:00,33.35,33.38,33.33,33.34,55272.0,29.9022,29.9291,29.8843,29.8932,55272.0
2022-08-24 11:45:00,33.34,33.38,33.34,33.36,43354.0,29.8932,29.9291,29.8932,29.9112,43354.0
2022-08-24 11:50:00,33.36,33.38,33.33,33.34,61805.0,29.9112,29.9291,29.8843,29.8932,61805.0
2022-08-24 11:55:00,33.34,33.35,33.28,33.31,85826.0,29.8932,29.9022,29.8394,29.8663,85826.0
2022-08-24 12:00:00,33.32,33.37,33.31,33.35,79345.0,29.8753,29.9201,29.8663,29.9022,79345.0
2022-08-24 12:05:00,33.35,33.42,33.33,33.4,41453.0,29.9022,29.965,29.8843,29.947,41453.0
2022-08-24 12:10:00,33.4,33.43,33.39,33.41,31506.0,29.947,29.9739,29.9381,29.956,31506.0
2022-08-24 12:15:00,33.41,33.42,33.34,33.34,48344.0,29.956,29.965,29.8932,29.8932,48344.0
2022-08-24 12:20:00,33.34,33.37,33.32,33.35,48510.0,29.8932,29.9201,29.8753,29.9022,48510.0
2022-08-24 12:25:00,33.35,33.39,33.34,33.38,45438.0,29.9022,29.9381,29.8932,29.9291,45438.0
2022-08-24 12:30:00,33.38,33.38,33.32,33.35,32950.0,29.9291,29.9291,29.8753,29.9022,32950.0
2022-08-24 12:35:00,33.35,33.35,33.29,33.33,27144.0,29.9022,29.9022,29.8484,29.8843,27144.0
2022-08-24 12:40:00,33.33,33.35,33.24,33.25,73606.0,29.8843,29.9022,29.8036,29.8125,73606.0
2022-08-24 12:45:00,33.26,33.29,33.24,33.25,28627.0,29.8215,29.8484,29.8036,29.8125,28627.0
2022-08-24 12:50:00,33.25,33.25,33.16,33.19,48944.0,29.8125,29.8125,29.7318,29.7587,48944.0
2022-08-24 12:55:00,33.19,33.23,33.17,33.23,35719.0,29.7587,29.7946,29.7408,29.7946,35719.0
2022-08-24 13:00:00,33.22,33.27,33.19,33.27,83883.0,29.7856,29.8305,29.7587,29.8305,83883.0
2022-08-24 13:05:00,33.27,33.28,33.21,33.27,38604.0,29.8305,29.8394,29.7767,29.8305,38604.0
2022-08-24 13:10:00,33.27,33.27,33.21,33.22,30180.0,29.8305,29.8305,29.7767,29.7856,30180.0
2022-08-24 13:15:00,33.22,33.24,33.2,33.2,26856.0,29.7856,29.8036,29.7677,29.7677,26856.0
2022-08-24 13:20:00,33.2,33.22,33.19,33.19,39481.0,29.7677,29.7856,29.7587,29.7587,39481.0
2022-08-24 13:25:00,33.2,33.21,33.17,33.19,58069.0,29.7677,29.7767,29.7408,29.7587,58069.0
2022-08-24 13:30:00,33.19,33.19,33.15,33.19,28383.0,29.7587,29.7587,29.7229,29.7587,28383.0
2022-08-24 13:35:00,33.19,33.2,33.17,33.2,23505.0,29.7587,29.7677,29.7408,29.7677,23505.0
2022-08-24 13:40:00,33.19,33.21,33.18,33.2,30139.0,29.7587,29.7767,29.7498,29.7677,30139.0
2022-08-24 13:45:00,33.2,33.23,33.18,33.21,43340.0,29.7677,29.7946,29.7498,29.7767,43340.0
2022-08-24 13:50:00,33.22,33.25,33.21,33.22,38853.0,29.7856,29.8125,29.7767,29.7856,38853.0
2022-08-24 13:55:00,33.22,33.25,33.22,33.25,49283.0,29.7856,29.8125,29.7856,29.8125,49283.0
2022-08-24 14:00:00,33.25,33.25,33.21,33.22,36303.0,29.8125,29.8125,29.7767,29.7856,36303.0
2022-08-24 14:05:00,33.22,33.24,33.19,33.24,26877.0,29.7856,29.8036,29.7587,29.8036,26877.0
2022-08-24 14:10:00,33.23,33.25,33.19,33.2,45205.0,29.7946,29.8125,29.7587,29.7677,45205.0
2022-08-24 14:15:00,33.2,33.21,33.18,33.19,20740.0,29.7677,29.7767,29.7498,29.7587,20740.0
2022-08-24 14:20:00,33.19,33.22,33.17,33.22,68731.0,29.7587,29.7856,29.7408,29.7856,68731.0
2022-08-24 14:25:00,33.22,33.24,33.16,33.17,176012.0,29.7856,29.8036,29.7318,29.7408,176012.0
2022-08-24 14:30:00,33.18,33.18,33.1,33.11,53882.0,29.7498,29.7498,29.678,29.687,53882.0
2022-08-24 14:35:00,33.11,33.15,33.09,33.14,31027.0,29.687,29.7229,29.6691,29.7139,31027.0
2022-08-24 14:40:00,33.14,33.15,33.11,33.12,47537.0,29.7139,29.7229,29.687,29.696,47537.0
2022-08-24 14:45:00,33.11,33.13,33.08,33.1,40464.0,29.687,29.7049,29.6601,29.678,40464.0
2022-08-24 14:50:00,33.1,33.13,33.09,33.13,27292.0,29.678,29.7049,29.6691,29.7049,27292.0
2022-08-24 14:55:00,33.12,33.17,33.11,33.16,51311.0,29.696,29.7408,29.687,29.7318,51311.0
2022-08-24 15:00:00,33.16,33.22,33.15,33.2,32330.0,29.7318,29.7856,29.7229,29.7677,32330.0
2022-08-24 15:05:00,33.2,33.26,33.2,33.25,50208.0,29.7677,29.8215,29.7677,29.8125,50208.0
2022-08-24 15:10:00,33.25,33.29,33.25,33.29,43169.0,29.8125,29.8484,29.8125,29.8484,43169.0
2022-08-24 15:15:00,33.29,33.3,33.26,33.29,68784.0,29.8484,29.8574,29.8215,29.8484,68784.0
2022-08-24 15:20:00,33.29,33.31,33.27,33.28,42795.0,29.8484,29.8663,29.8305,29.8394,42795.0
2022-08-24 15:25:00,33.29,33.29,33.26,33.27,41707.0,29.8484,29.8484,29.8215,29.8305,41707.0
2022-08-24 15:30:00,33.28,33.3,33.25,33.3,76907.0,29.8394,29.8574,29.8125,29.8574,76907.0
2022-08-24 15:35:00,33.3,33.37,33.29,33.36,77023.0,29.8574,29.9201,29.8484,29.9112,77023.0
2022-08-24 15:40:00,33.35,33.35,33.3,33.34,96413.0,29.9022,29.9022,29.8574,29.8932,96413.0
2022-08-24 15:45:00,33.34,33.35,33.3,33.3,90100.0,29.8932,29.9022,29.8574,29.8574,90100.0
2022-08-24 15:50:00,33.3,33.3,33.25,33.27,183874.0,29.8574,29.8574,29.8125,29.8305,183874.0
2022-08-24 15:55:00,33.27,33.28,33.21,33.24,408543.0,29.8305,29.8394,29.7767,29.8036,408543.0
2022-08-25 09:30:00,33.52,33.95,33.47,33.93,162826.0,30.0546,30.4402,30.0098,30.4222,162826.0
2022-08-25 09:35:00,33.91,34.08,33.85,34.0,134382.0,30.4043,30.5567,30.3505,30.485,134382.0
2022-08-25 09:40:00,34.01,34.08,33.97,34.05,66954.0,30.494,30.5567,30.4581,30.5298,66954.0
2022-08-25 09:45:00,34.05,34.15,34.03,34.04,68548.0,30.5298,30.6195,30.5119,30.5209,68548.0
2022-08-25 09:50:00,34.04,34.17,34.03,34.13,48843.0,30.5209,30.6374,30.5119,30.6016,48843.0
2022-08-25 09:55:00,34.14,34.23,34.13,34.18,66972.0,30.6105,30.6912,30.6016,30.6464,66972.0
2022-08-25 10:00:00,34.18,34.19,34.11,34.13,56426.0,30.6464,30.6554,30.5836,30.6016,56426.0
2022-08-25 10:05:00,34.14,34.2,34.1,34.11,62786.0,30.6105,30.6643,30.5747,30.5836,62786.0
2022-08-25 10:10:00,34.11,34.18,34.08,34.14,148036.0,30.5836,30.6464,30.5567,30.6105,148036.0
2022-08-25 10:15:00,34.14,34.17,34.07,34.07,106940.0,30.6105,30.6374,30.5478,30.5478,106940.0
2022-08-25 10:20:00,34.08,34.11,34.03,34.09,190986.0,30.5567,30.5836,30.5119,30.5657,190986.0
2022-08-25 10:25:00,34.09,34.13,33.95,33.99,235748.0,30.5657,30.6016,30.4402,30.476,235748.0
2022-08-25 10:30:00,33.98,34.12,33.98,34.08,115128.0,30.4671,30.5926,30.4671,30.5567,115128.0
2022-08-25 10:35:00,34.08,34.13,34.06,34.1,85143.0,30.5567,30.6016,30.5388,30.5747,85143.0
2022-08-25 10:40:00,34.11,34.24,34.1,34.22,73980.0,30.5836,30.7002,30.5747,30.6823,73980.0
2022-08-25 10:45:00,34.21,34.27,34.19,34.27,66507.0,30.6733,30.7271,30.6554,30.7271,66507.0
2022-08-25 10:50:00,34.27,34.28,34.18,34.19,57173.0,30.7271,30.736,30.6464,30.6554,57173.0
2022-08-25 10:55:00,34.18,34.21,34.15,34.16,36949.0,30.6464,30.6733,30.6195,30.6285,36949.0
2022-08-25 11:00:00,34.16,34.16,34.07,34.08,54587.0,30.6285,30.6285,30.5478,30.5567,54587.0
2022-08-25 11:05:00,34.08,34.08,33.95,33.95,121737.0,30.5567,30.5567,30.4402,30.4402,121737.0
2022-08-25 11:10:00,33.96,34.07,33.95,34.02,51676.0,30.4491,30.5478,30.4402,30.5029,51676.0
2022-08-25 11:15:00,34.02,34.02,33.87,33.91,106549.0,30.5029,30.5029,30.3684,30.4043,106549.0
2022-08-25 11:20:00,33.92,33.94,33.83,33.84,57165.0,30.4133,30.4312,30.3326,30.3415,57165.0
2022-08-25 11:25:00,33.84,33.98,33.84,33.96,69065.0,30.3415,30.4671,30.3415,30.4491,69065.0
2022-08-25 11:30:00,33.96,34.03,33.95,34.03,37300.0,30.4491,30.5119,30.4402,30.5119,37300.0
2022-08-25 11:35:00,34.02,34.09,34.02,34.08,30663.0,30.5029,30.5657,30.5029,30.5567,30663.0
2022-08-25 11:40:00,34.08,34.16,34.07,34.16,34285.0,30.5567,30.6285,30.5478,30.6285,34285.0
2022-08-25 11:45:00,34.16,34.19,34.12,34.13,42105.0,30.6285,30.6554,30.5926,30.6016,42105.0
2022-08-25 11:50:00,34.14,34.14,34.03,34.04,95105.0,30.6105,30.6105,30.5119,30.5209,95105.0
2022-08-25 11:55:00,34.04,34.07,33.98,34.06,48567.0,30.5209,30.5478,30.4671,30.5388,48567.0
2022-08-25 12:00:00,34.06,34.07,34.02,34.03,36622.0,30.5388,30.5478,30.5029,30.5119,36622.0
2022-08-25 12:05:00,34.02,34.04,33.97,33.97,34927.0,30.5029,30.5209,30.4581,30.4581,34927.0
2022-08-25 12:10:00,33.98,34.0,33.92,33.93,32390.0,30.4671,30.485,30.4133,30.4222,32390.0
2022-08-25 12:15:00,33.93,33.96,33.91,33.93,28435.0,30.4222,30.4491,30.4043,30.4222,28435.0
2022-08-25 12:20:00,33.93,33.95,33.89,33.91,25483.0,30.4222,30.4402,30.3864,30.4043,25483.0
2022-08-25 12:25:00,33.91,33.96,33.9,33.96,24706.0,30.4043,30.4491,30.3953,30.4491,24706.0
2022-08-25 12:30:00,33.97,33.98,33.94,33.96,19500.0,30.4581,30.4671,30.4312,30.4491,19500.0
2022-08-25 12:35:00,33.96,33.98,33.94,33.98,38626.0,30.4491,30.4671,30.4312,30.4671,38626.0
2022-08-25 12:40:00,33.97,33.97,33.88,33.91,40047.0,30.4581,30.4581,30.3774,30.4043,40047.0
2022-08-25 12:45:00,33.91,33.92,33.82,33.86,26332.0,30.4043,30.4133,30.3236,30.3595,26332.0
2022-08-25 12:50:00,33.85,33.91,33.85,33.9,19705.0,30.3505,30.4043,30.3505,30.3953,19705.0
2022-08-25 12:55:00,33.9,33.94,33.89,33.93,20428.0,30.3953,30.4312,30.3864,30.4222,20428.0
2022-08-25 13:00:00,33.94,34.0,33.93,33.98,44242.0,30.4312,30.485,30.4222,30.4671,44242.0
2022-08-25 13:05:00,33.98,34.0,33.95,33.95,30003.0,30.4671,30.485,30.4402,30.4402,30003.0
2022-08-25 13:10:00,33.95,33.96,33.9,33.92,34150.0,30.4402,30.4491,30.3953,30.4133,34150.0
2022-08-25 13:15:00,33.91,33.95,33.91,33.95,38333.0,30.4043,30.4402,30.4043,30.4402,38333.0
2022-08-25 13:20:00,33.95,33.98,33.93,33.97,23643.0,30.4402,30.4671,30.4222,30.4581,23643.0
2022-08-25 13:25:00,33.97,33.97,33.93,33.96,34291.0,30.4581,30.4581,30.4222,30.4491,34291.0
2022-08-25 13:30:00,33.95,34.01,33.95,34.0,41266.0,30.4402,30.494,30.4402,30.485,41266.0
2022-08-25 13:35:00,34.0,34.01,33.97,34.0,30783.0,30.485,30.494,30.4581,30.485,30783.0
2022-08-25 13:40:00,34.0,34.0,33.98,34.0,14083.0,30.485,30.485,30.4671,30.485,14083.0
2022-08-25 13:45:00,34.0,34.02,33.98,34.01,45585.0,30.485,30.5029,30.4671,30.494,45585.0
2022-08-25 13:50:00,34.01,34.05,34.0,34.05,30005.0,30.494,30.5298,30.485,30.5298,30005.0
2022-08-25 13:55:00,34.04,34.04,34.0,34.01,64727.0,30.5209,30.5209,30.485,30.494,64727.0
2022-08-25 14:00:00,34.01,34.01,33.94,33.94,37327.0,30.494,30.494,30.4312,30.4312,37327.0
2022-08-25 14:05:00,33.95,33.96,33.9,33.91,35072.0,30.4402,30.4491,30.3953,30.4043,35072.0
2022-08-25 14:10:00,33.91,33.98,33.9,33.98,36251.0,30.4043,30.4671,30.3953,30.4671,36251.0
2022-08-25 14:15:00,33.98,33.99,33.97,33.98,31455.0,30.4671,30.476,30.4581,30.4671,31455.0
2022-08-25 14:20:00,33.98,34.01,33.97,34.01,33841.0,30.4671,30.494,30.4581,30.494,33841.0
2022-08-25 14:25:00,34.01,34.02,33.98,34.0,50234.0,30.494,30.5029,30.4671,30.485,50234.0
2022-08-25 14:30:00,34.0,34.0,33.96,33.99,48248.0,30.485,30.485,30.4491,30.476,48248.0
2022-08-25 14:35:00,33.98,34.01,33.98,33.98,25501.0,30.4671,30.494,30.4671,30.4671,25501.0
2022-08-25 14:40:00,33.98,33.99,33.94,33.98,39834.0,30.4671,30.476,30.4312,30.4671,39834.0
2022-08-25 14:45:00,33.98,34.04,33.98,34.02,39416.0,30.4671,30.5209,30.4671,30.5029,39416.0
2022-08-25 14:50:00,34.02,34.03,33.97,33.99,51868.0,30.5029,30.5119,30.4581,30.476,51868.0
2022-08-25 14:55:00,33.98,34.02,33.98,34.01,128774.0,30.4671,30.5029,30.4671,30.494,128774.0
2022-08-25 15:00:00,34.01,34.09,34.0,34.09,47835.0,30.494,30.5657,30.485,30.5657,47835.0
2022-08-25 15:05:00,34.09,34.11,34.07,34.08,38885.0,30.5657,30.5836,30.5478,30.5567,38885.0
2022-08-25 15:10:00,34.08,34.11,34.07,34.09,54356.0,30.5567,30.5836,30.5478,30.5657,54356.0
2022-08-25 15:15:00,34.1,34.16,34.09,34.16,43046.0,30.5747,30.6285,30.5657,30.6285,43046.0
2022-08-25 15:20:00,34.16,34.23,34.14,34.23,59010.0,30.6285,30.6912,30.6105,30.6912,59010.0
2022-08-25 15:25:00,34.23,34.33,34.22,34.32,89828.0,30.6912,30.7809,30.6823,30.7719,89828.0
2022-08-25 15:30:00,34.32,34.36,34.28,34.34,113469.0,30.7719,30.8078,30.736,30.7898,113469.0
2022-08-25 15:35:00,34.34,34.45,34.33,34.44,114486.0,30.7898,30.8885,30.7809,30.8795,114486.0
2022-08-25 15:40:00,34.44,34.51,34.43,34.51,151960.0,30.8795,30.9423,30.8705,30.9423,151960.0
2022-08-25 15:45:00,34.51,34.52,34.42,34.45,227074.0,30.9423,30.9512,30.8616,30.8885,227074.0
2022-08-25 15:50:00,34.45,34.45,34.39,34.4,287676.0,30.8885,30.8885,30.8347,30.8436,287676.0
2022-08-25 15:55:00,34.4,34.5,34.36,34.49,624809.0,30.8436,30.9333,30.8078,30.9243,624809.0
2022-08-26 09:30:00,33.41,33.58,33.01,33.02,963412.0,29.956,30.1084,29.5973,29.6063,963412.0
2022-08-26 09:35:00,33.04,33.04,32.6,32.86,453938.0,29.6242,29.6242,29.2297,29.4629,453938.0
2022-08-26 09:40:00,32.85,32.87,32.73,32.83,284593.0,29.4539,29.4718,29.3463,29.436,284593.0
2022-08-26 09:45:00,32.83,32.84,32.66,32.72,315380.0,29.436,29.4449,29.2835,29.3373,315380.0
2022-08-26 09:50:00,32.71,33.07,32.7,33.05,218847.0,29.3284,29.6511,29.3194,29.6332,218847.0
2022-08-26 09:55:00,33.05,33.09,33.01,33.08,114268.0,29.6332,29.6691,29.5973,29.6601,114268.0
2022-08-26 10:00:00,33.07,33.08,32.69,32.71,155959.0,29.6511,29.6601,29.3104,29.3284,155959.0
2022-08-26 10:05:00,32.71,33.12,32.67,33.12,237508.0,29.3284,29.696,29.2925,29.696,237508.0
2022-08-26 10:10:00,33.12,33.18,32.86,32.93,159274.0,29.696,29.7498,29.4629,29.5256,159274.0
2022-08-26 10:15:00,32.93,32.96,32.71,32.73,132841.0,29.5256,29.5525,29.3284,29.3463,132841.0
2022-08-26 10:20:00,32.73,32.74,32.55,32.56,120642.0,29.3463,29.3553,29.1849,29.1939,120642.0
2022-08-26 10:25:00,32.56,32.56,32.33,32.39,271947.0,29.1939,29.1939,28.9876,29.0414,271947.0
2022-08-26 10:30:00,32.39,32.39,32.2,32.25,135551.0,29.0414,29.0414,28.8711,28.9159,135551.0
2022-08-26 10:35:00,32.24,32.29,32.01,32.04,162655.0,28.9069,28.9518,28.7007,28.7276,162655.0
2022-08-26 10:40:00,32.04,32.2,32.04,32.19,162465.0,28.7276,28.8711,28.7276,28.8621,162465.0
2022-08-26 10:45:00,32.18,32.29,32.17,32.23,254476.0,28.8532,28.9518,28.8442,28.898,254476.0
2022-08-26 10:50:00,32.23,32.24,32.12,32.23,249748.0,28.898,28.9069,28.7994,28.898,249748.0
2022-08-26 10:55:00,32.24,32.26,32.15,32.16,172657.0,28.9069,28.9249,28.8263,28.8352,172657.0
2022-08-26 11:00:00,32.16,32.22,32.05,32.06,198920.0,28.8352,28.889,28.7366,28.7456,198920.0
2022-08-26 11:05:00,32.06,32.11,32.0,32.07,144866.0,28.7456,28.7904,28.6918,28.7545,144866.0
2022-08-26 11:10:00,32.06,32.17,32.02,32.15,75862.0,28.7456,28.8442,28.7097,28.8263,75862.0
2022-08-26 11:15:00,32.16,32.16,32.03,32.09,62410.0,28.8352,28.8352,28.7187,28.7725,62410.0
2022-08-26 11:20:00,32.09,32.2,32.02,32.16,113141.0,28.7725,28.8711,28.7097,28.8352,113141.0
2022-08-26 11:25:00,32.15,32.19,32.11,32.17,62766.0,28.8263,28.8621,28.7904,28.8442,62766.0
2022-08-26 11:30:00,32.17,32.22,32.12,32.17,120389.0,28.8442,28.889,28.7994,28.8442,120389.0
2022-08-26 11:35:00,32.16,32.17,32.09,32.11,59594.0,28.8352,28.8442,28.7725,28.7904,59594.0
2022-08-26 11:40:00,32.1,32.1,32.02,32.07,79136.0,28.7814,28.7814,28.7097,28.7545,79136.0
2022-08-26 11:45:00,32.07,32.16,32.07,32.13,83250.0,28.7545,28.8352,28.7545,28.8083,83250.0
2022-08-26 11:50:00,32.12,32.12,32.02,32.1,92954.0,28.7994,28.7994,28.7097,28.7814,92954.0
2022-08-26 11:55:00,32.11,32.12,32.04,32.09,107728.0,28.7904,28.7994,28.7276,28.7725,107728.0
2022-08-26 12:00:00,32.08,32.09,31.91,31.92,135289.0,28.7635,28.7725,28.6111,28.62,135289.0
2022-08-26 12:05:00,31.92,32.0,31.9,31.99,83457.0,28.62,28.6918,28.6021,28.6828,83457.0
2022-08-26 12:10:00,31.99,32.05,31.96,32.05,74488.0,28.6828,28.7366,28.6559,28.7366,74488.0
2022-08-26 12:15:00,32.04,32.05,31.95,31.98,93647.0,28.7276,28.7366,28.6469,28.6738,93647.0
2022-08-26 12:20:00,31.98,31.98,31.84,31.87,139455.0,28.6738,28.6738,28.5483,28.5752,139455.0
2022-08-26 12:25:00,31.87,31.92,31.82,31.9,98392.0,28.5752,28.62,28.5304,28.6021,98392.0
2022-08-26 12:30:00,31.9,31.91,31.77,31.77,120870.0,28.6021,28.6111,28.4855,28.4855,120870.0
2022-08-26 12:35:00,31.77,31.8,31.69,31.71,105511.0,28.4855,28.5124,28.4138,28.4317,105511.0
2022-08-26 12:40:00,31.71,31.82,31.66,31.77,118780.0,28.4317,28.5304,28.3869,28.4855,118780.0
2022-08-26 12:45:00,31.76,31.83,31.74,31.83,84937.0,28.4766,28.5393,28.4586,28.5393,84937.0
2022-08-26 12:50:00,31.84,31.84,31.74,31.76,44052.0,28.5483,28.5483,28.4586,28.4766,44052.0
2022-08-26 12:55:00,31.76,31.84,31.72,31.84,61593.0,28.4766,28.5483,28.4407,28.5483,61593.0
2022-08-26 13:00:00,31.83,31.86,31.78,31.8,110107.0,28.5393,28.5662,28.4945,28.5124,110107.0
2022-08-26 13:05:00,31.8,31.9,31.79,31.82,90111.0,28.5124,28.6021,28.5035,28.5304,90111.0
2022-08-26 13:10:00,31.83,31.85,31.81,31.82,98413.0,28.5393,28.5573,28.5214,28.5304,98413.0
2022-08-26 13:15:00,31.81,31.86,31.71,31.71,139544.0,28.5214,28.5662,28.4317,28.4317,139544.0
2022-08-26 13:20:00,31.71,31.81,31.71,31.81,82617.0,28.4317,28.5214,28.4317,28.5214,82617.0
2022-08-26 13:25:00,31.82,31.84,31.77,31.78,43668.0,28.5304,28.5483,28.4855,28.4945,43668.0
2022-08-26 13:30:00,31.78,31.78,31.71,31.71,51488.0,28.4945,28.4945,28.4317,28.4317,51488.0
2022-08-26 13:35:00,31.72,31.75,31.69,31.72,43727.0,28.4407,28.4676,28.4138,28.4407,43727.0
2022-08-26 13:40:00,31.72,31.72,31.65,31.69,53546.0,28.4407,28.4407,28.3779,28.4138,53546.0
2022-08-26 13:45:00,31.69,31.73,31.67,31.73,54167.0,28.4138,28.4497,28.3959,28.4497,54167.0
2022-08-26 13:50:00,31.73,31.78,31.69,31.77,87020.0,28.4497,28.4945,28.4138,28.4855,87020.0
2022-08-26 13:55:00,31.76,31.78,31.71,31.73,51445.0,28.4766,28.4945,28.4317,28.4497,51445.0
2022-08-26 14:00:00,31.73,31.79,31.71,31.72,99930.0,28.4497,28.5035,28.4317,28.4407,99930.0
2022-08-26 14:05:00,31.72,31.74,31.68,31.69,87796.0,28.4407,28.4586,28.4048,28.4138,87796.0
2022-08-26 14:10:00,31.68,31.69,31.65,31.69,62029.0,28.4048,28.4138,28.3779,28.4138,62029.0
2022-08-26 14:15:00,31.69,31.69,31.59,31.61,74242.0,28.4138,28.4138,28.3241,28.3421,74242.0
2022-08-26 14:20:00,31.62,31.68,31.61,31.67,91586.0,28.351,28.4048,28.3421,28.3959,91586.0
2022-08-26 14:25:00,31.67,31.75,31.64,31.69,89883.0,28.3959,28.4676,28.369,28.4138,89883.0
2022-08-26 14:30:00,31.69,31.77,31.68,31.77,70274.0,28.4138,28.4855,28.4048,28.4855,70274.0
2022-08-26 14:35:00,31.77,31.78,31.63,31.65,113388.0,28.4855,28.4945,28.36,28.3779,113388.0
2022-08-26 14:40:00,31.66,31.69,31.64,31.65,58203.0,28.3869,28.4138,28.369,28.3779,58203.0
2022-08-26 14:45:00,31.65,31.72,31.64,31.68,83703.0,28.3779,28.4407,28.369,28.4048,83703.0
2022-08-26 14:50:00,31.68,31.69,31.63,31.66,98412.0,28.4048,28.4138,28.36,28.3869,98412.0
2022-08-26 14:55:00,31.65,31.69,31.63,31.68,126729.0,28.3779,28.4138,28.36,28.4048,126729.0
2022-08-26 15:00:00,31.67,31.76,31.65,31.71,72917.0,28.3959,28.4766,28.3779,28.4317,72917.0
2022-08-26 15:05:00,31.71,31.72,31.66,31.69,93051.0,28.4317,28.4407,28.3869,28.4138,93051.0
2022-08-26 15:10:00,31.69,31.69,31.65,31.67,71380.0,28.4138,28.4138,28.3779,28.3959,71380.0
2022-08-26 15:15:00,31.68,31.75,31.66,31.71,116846.0,28.4048,28.4676,28.3869,28.4317,116846.0
2022-08-26 15:20:00,31.71,31.74,31.6,31.62,117627.0,28.4317,28.4586,28.3331,28.351,117627.0
2022-08-26 15:25:00,31.62,31.68,31.59,31.63,138140.0,28.351,28.4048,28.3241,28.36,138140.0
2022-08-26 15:30:00,31.63,31.66,31.57,31.58,164349.0,28.36,28.3869,28.3062,28.3152,164349.0
2022-08-26 15:35:00,31.58,31.6,31.54,31.59,143602.0,28.3152,28.3331,28.2793,28.3241,143602.0
2022-08-26 15:40:00,31.58,31.59,31.5,31.52,112535.0,28.3152,28.3241,28.2435,28.2614,112535.0
2022-08-26 15:45:00,31.52,31.53,31.42,31.46,232553.0,28.2614,28.2703,28.1717,28.2076,232553.0
2022-08-26 15:50:00,31.45,31.49,31.37,31.41,360315.0,28.1986,28.2345,28.1269,28.1628,360315.0
2022-08-26 15:55:00,31.41,31.5,31.38,31.4,717665.0,28.1628,28.2435,28.1359,28.1538,717665.0
2022-08-29 09:30:00,31.05,31.36,31.03,31.36,293316.0,27.84,28.1179,27.822,28.1179,293316.0
2022-08-29 09:35:00,31.36,31.58,31.33,31.41,202144.0,28.1179,28.3152,28.091,28.1628,202144.0
2022-08-29 09:40:00,31.41,31.59,31.39,31.53,332472.0,28.1628,28.3241,28.1448,28.2703,332472.0
2022-08-29 09:45:00,31.53,31.64,31.46,31.59,126291.0,28.2703,28.369,28.2076,28.3241,126291.0
2022-08-29 09:50:00,31.6,31.73,31.59,31.71,126028.0,28.3331,28.4497,28.3241,28.4317,126028.0
2022-08-29 09:55:00,31.71,31.85,31.68,31.69,135779.0,28.4317,28.5573,28.4048,28.4138,135779.0
2022-08-29 10:00:00,31.69,31.73,31.5,31.55,140485.0,28.4138,28.4497,28.2435,28.2883,140485.0
2022-08-29 10:05:00,31.55,31.55,31.45,31.53,108271.0,28.2883,28.2883,28.1986,28.2703,108271.0
2022-08-29 10:10:00,31.54,31.64,31.53,31.56,104321.0,28.2793,28.369,28.2703,28.2972,104321.0
2022-08-29 10:15:00,31.55,31.67,31.54,31.58,117522.0,28.2883,28.3959,28.2793,28.3152,117522.0
2022-08-29 10:20:00,31.58,31.63,31.54,31.57,117893.0,28.3152,28.36,28.2793,28.3062,117893.0
2022-08-29 10:25:00,31.57,31.63,31.5,31.51,175535.0,28.3062,28.36,28.2435,28.2524,175535.0
2022-08-29 10:30:00,31.51,31.57,31.39,31.43,125942.0,28.2524,28.3062,28.1448,28.1807,125942.0
2022-08-29 10:35:00,31.43,31.44,31.33,31.38,76011.0,28.1807,28.1897,28.091,28.1359,76011.0
2022-08-29 10:40:00,31.38,31.39,31.3,31.36,133863.0,28.1359,28.1448,28.0641,28.1179,133863.0
2022-08-29 10:45:00,31.36,31.37,31.27,31.29,97520.0,28.1179,28.1269,28.0372,28.0552,97520.0
2022-08-29 10:50:00,31.29,31.3,31.19,31.21,91937.0,28.0552,28.0641,27.9655,27.9834,91937.0
2022-08-29 10:55:00,31.21,31.24,31.16,31.19,115059.0,27.9834,28.0103,27.9386,27.9655,115059.0
2022-08-29 11:00:00,31.19,31.38,31.18,31.37,178343.0,27.9655,28.1359,27.9565,28.1269,178343.0
2022-08-29 11:05:00,31.37,31.39,31.25,31.34,280949.0,28.1269,28.1448,28.0193,28.1,280949.0
2022-08-29 11:10:00,31.34,31.39,31.25,31.35,78812.0,28.1,28.1448,28.0193,28.109,78812.0
2022-08-29 11:15:00,31.34,31.42,31.32,31.41,102488.0,28.1,28.1717,28.0821,28.1628,102488.0
2022-08-29 11:20:00,31.42,31.56,31.37,31.53,144029.0,28.1717,28.2972,28.1269,28.2703,144029.0
2022-08-29 11:25:00,31.54,31.59,31.51,31.54,81164.0,28.2793,28.3241,28.2524,28.2793,81164.0
2022-08-29 11:30:00,31.54,31.72,31.53,31.71,107870.0,28.2793,28.4407,28.2703,28.4317,107870.0
2022-08-29 11:35:00,31.71,31.79,31.65,31.74,95586.0,28.4317,28.5035,28.3779,28.4586,95586.0
2022-08-29 11:40:00,31.73,31.73,31.6,31.6,61252.0,28.4497,28.4497,28.3331,28.3331,61252.0
2022-08-29 11:45:00,31.6,31.66,31.58,31.65,37390.0,28.3331,28.3869,28.3152,28.3779,37390.0
2022-08-29 11:50:00,31.66,31.76,31.63,31.76,80647.0,28.3869,28.4766,28.36,28.4766,80647.0
2022-08-29 11:55:00,31.75,31.84,31.72,31.75,190190.0,28.4676,28.5483,28.4407,28.4676,190190.0
2022-08-29 12:00:00,31.75,31.81,31.71,31.79,88057.0,28.4676,28.5214,28.4317,28.5035,88057.0
2022-08-29 12:05:00,31.79,31.83,31.76,31.78,47626.0,28.5035,28.5393,28.4766,28.4945,47626.0
2022-08-29 12:10:00,31.78,31.82,31.72,31.75,50668.0,28.4945,28.5304,28.4407,28.4676,50668.0
2022-08-29 12:15:00,31.76,31.8,31.71,31.77,87614.0,28.4766,28.5124,28.4317,28.4855,87614.0
2022-08-29 12:20:00,31.77,31.82,31.72,31.73,48235.0,28.4855,28.5304,28.4407,28.4497,48235.0
2022-08-29 12:25:00,31.72,31.75,31.67,31.73,65054.0,28.4407,28.4676,28.3959,28.4497,65054.0
2022-08-29 12:30:00,31.73,31.73,31.66,31.67,31077.0,28.4497,28.4497,28.3869,28.3959,31077.0
2022-08-29 12:35:00,31.67,31.69,31.63,31.68,45950.0,28.3959,28.4138,28.36,28.4048,45950.0
2022-08-29 12:40:00,31.67,31.72,31.67,31.72,44291.0,28.3959,28.4407,28.3959,28.4407,44291.0
2022-08-29 12:45:00,31.72,31.83,31.71,31.82,65371.0,28.4407,28.5393,28.4317,28.5304,65371.0
2022-08-29 12:50:00,31.82,31.88,31.81,31.85,64806.0,28.5304,28.5842,28.5214,28.5573,64806.0
2022-08-29 12:55:00,31.85,31.87,31.78,31.79,77267.0,28.5573,28.5752,28.4945,28.5035,77267.0
2022-08-29 13:00:00,31.79,31.91,31.78,31.86,45351.0,28.5035,28.6111,28.4945,28.5662,45351.0
2022-08-29 13:05:00,31.86,31.91,31.85,31.87,36516.0,28.5662,28.6111,28.5573,28.5752,36516.0
2022-08-29 13:10:00,31.87,31.88,31.8,31.81,48269.0,28.5752,28.5842,28.5124,28.5214,48269.0
2022-08-29 13:15:00,31.8,31.82,31.73,31.76,58191.0,28.5124,28.5304,28.4497,28.4766,58191.0
2022-08-29 13:20:00,31.76,31.79,31.74,31.75,58385.0,28.4766,28.5035,28.4586,28.4676,58385.0
2022-08-29 13:25:00,31.75,31.81,31.72,31.8,68388.0,28.4676,28.5214,28.4407,28.5124,68388.0
2022-08-29 13:30:00,31.79,31.86,31.78,31.85,29419.0,28.5035,28.5662,28.4945,28.5573,29419.0
2022-08-29 13:35:00,31.86,31.91,31.84,31.88,48326.0,28.5662,28.6111,28.5483,28.5842,48326.0
2022-08-29 13:40:00,31.89,31.98,31.87,31.96,45301.0,28.5931,28.6738,28.5752,28.6559,45301.0
2022-08-29 13:45:00,31.96,31.99,31.86,31.86,52299.0,28.6559,28.6828,28.5662,28.5662,52299.0
2022-08-29 13:50:00,31.86,31.9,31.85,31.88,47013.0,28.5662,28.6021,28.5573,28.5842,47013.0
2022-08-29 13:55:00,31.88,31.9,31.87,31.88,34845.0,28.5842,28.6021,28.5752,28.5842,34845.0
2022-08-29 14:00:00,31.89,31.89,31.82,31.83,57277.0,28.5931,28.5931,28.5304,28.5393,57277.0
2022-08-29 14:05:00,31.83,31.86,31.81,31.81,52129.0,28.5393,28.5662,28.5214,28.5214,52129.0
2022-08-29 14:10:00,31.81,31.84,31.75,31.75,73871.0,28.5214,28.5483,28.4676,28.4676,73871.0
2022-08-29 14:15:00,31.75,31.8,31.75,31.77,97665.0,28.4676,28.5124,28.4676,28.4855,97665.0
2022-08-29 14:20:00,31.77,31.8,31.75,31.79,55265.0,28.4855,28.5124,28.4676,28.5035,55265.0
2022-08-29 14:25:00,31.79,31.83,31.76,31.77,83686.0,28.5035,28.5393,28.4766,28.4855,83686.0
2022-08-29 14:30:00,31.77,31.84,31.76,31.84,63999.0,28.4855,28.5483,28.4766,28.5483,63999.0
2022-08-29 14:35:00,31.84,31.91,31.83,31.86,59462.0,28.5483,28.6111,28.5393,28.5662,59462.0
2022-08-29 14:40:00,31.87,31.89,31.85,31.88,49862.0,28.5752,28.5931,28.5573,28.5842,49862.0
2022-08-29 14:45:00,31.89,31.89,31.85,31.86,63641.0,28.5931,28.5931,28.5573,28.5662,63641.0
2022-08-29 14:50:00,31.86,31.89,31.83,31.85,108331.0,28.5662,28.5931,28.5393,28.5573,108331.0
2022-08-29 14:55:00,31.85,31.86,31.75,31.81,110547.0,28.5573,28.5662,28.4676,28.5214,110547.0
2022-08-29 15:00:00,31.81,31.9,31.8,31.86,172134.0,28.5214,28.6021,28.5124,28.5662,172134.0
2022-08-29 15:05:00,31.86,31.87,31.8,31.84,228289.0,28.5662,28.5752,28.5124,28.5483,228289.0
2022-08-29 15:10:00,31.84,31.86,31.79,31.84,88513.0,28.5483,28.5662,28.5035,28.5483,88513.0
2022-08-29 15:15:00,31.83,31.88,31.79,31.8,223635.0,28.5393,28.5842,28.5035,28.5124,223635.0
2022-08-29 15:20:00,31.8,31.8,31.73,31.77,82079.0,28.5124,28.5124,28.4497,28.4855,82079.0
2022-08-29 15:25:00,31.77,31.77,31.65,31.71,94695.0,28.4855,28.4855,28.3779,28.4317,94695.0
2022-08-29 15:30:00,31.71,31.73,31.65,31.69,188886.0,28.4317,28.4497,28.3779,28.4138,188886.0
2022-08-29 15:35:00,31.69,31.71,31.64,31.69,132338.0,28.4138,28.4317,28.369,28.4138,132338.0
2022-08-29 15:40:00,31.68,31.69,31.63,31.66,152980.0,28.4048,28.4138,28.36,28.3869,152980.0
2022-08-29 15:45:00,31.65,31.66,31.58,31.59,160021.0,28.3779,28.3869,28.3152,28.3241,160021.0
2022-08-29 15:50:00,31.58,31.63,31.53,31.58,192465.0,28.3152,28.36,28.2703,28.3152,192465.0
2022-08-29 15:55:00,31.57,31.57,31.49,31.54,577745.0,28.3062,28.3062,28.2345,28.2793,577745.0
2022-08-30 09:30:00,31.77,31.82,31.65,31.65,167299.0,28.4855,28.5304,28.3779,28.3779,167299.0
2022-08-30 09:35:00,31.66,31.74,31.59,31.65,62192.0,28.3869,28.4586,28.3241,28.3779,62192.0
2022-08-30 09:40:00,31.65,31.77,31.56,31.56,125065.0,28.3779,28.4855,28.2972,28.2972,125065.0
2022-08-30 09:45:00,31.57,31.61,31.45,31.51,116482.0,28.3062,28.3421,28.1986,28.2524,116482.0
2022-08-30 09:50:00,31.51,31.55,31.41,31.48,96405.0,28.2524,28.2883,28.1628,28.2255,96405.0
2022-08-30 09:55:00,31.48,31.51,31.38,31.49,178400.0,28.2255,28.2524,28.1359,28.2345,178400.0
2022-08-30 10:00:00,31.5,31.64,31.47,31.49,85892.0,28.2435,28.369,28.2166,28.2345,85892.0
2022-08-30 10:05:00,31.49,31.5,31.32,31.34,70328.0,28.2345,28.2435,28.0821,28.1,70328.0
2022-08-30 10:10:00,31.33,31.53,31.33,31.49,106442.0,28.091,28.2703,28.091,28.2345,106442.0
2022-08-30 10:15:00,31.49,31.55,31.47,31.55,110446.0,28.2345,28.2883,28.2166,28.2883,110446.0
2022-08-30 10:20:00,31.55,31.58,31.43,31.48,109091.0,28.2883,28.3152,28.1807,28.2255,109091.0
2022-08-30 10:25:00,31.48,31.58,31.46,31.54,91288.0,28.2255,28.3152,28.2076,28.2793,91288.0
2022-08-30 10:30:00,31.54,31.59,31.36,31.37,128011.0,28.2793,28.3241,28.1179,28.1269,128011.0
2022-08-30 10:35:00,31.36,31.45,31.35,31.4,108271.0,28.1179,28.1986,28.109,28.1538,108271.0
2022-08-30 10:40:00,31.4,31.44,31.29,31.31,94621.0,28.1538,28.1897,28.0552,28.0731,94621.0
2022-08-30 10:45:00,31.31,31.32,31.21,31.23,100584.0,28.0731,28.0821,27.9834,28.0014,100584.0
2022-08-30 10:50:00,31.23,31.37,31.21,31.35,64391.0,28.0014,28.1269,27.9834,28.109,64391.0
2022-08-30 10:55:00,31.36,31.45,31.35,31.45,60159.0,28.1179,28.1986,28.109,28.1986,60159.0
2022-08-30 11:00:00,31.45,31.51,31.38,31.43,79235.0,28.1986,28.2524,28.1359,28.1807,79235.0
2022-08-30 11:05:00,31.43,31.47,31.38,31.42,183709.0,28.1807,28.2166,28.1359,28.1717,183709.0
2022-08-30 11:10:00,31.42,31.43,31.28,31.33,58482.0,28.1717,28.1807,28.0462,28.091,58482.0
2022-08-30 11:15:00,31.33,31.45,31.29,31.44,67356.0,28.091,28.1986,28.0552,28.1897,67356.0
2022-08-30 11:20:00,31.44,31.44,31.32,31.32,56981.0,28.1897,28.1897,28.0821,28.0821,56981.0
2022-08-30 11:25:00,31.32,31.42,31.29,31.36,68034.0,28.0821,28.1717,28.0552,28.1179,68034.0
2022-08-30 11:30:00,31.37,31.45,31.32,31.45,59385.0,28.1269,28.1986,28.0821,28.1986,59385.0
2022-08-30 11:35:00,31.45,31.45,31.36,31.42,68189.0,28.1986,28.1986,28.1179,28.1717,68189.0
2022-08-30 11:40:00,31.41,31.47,31.35,31.44,107726.0,28.1628,28.2166,28.109,28.1897,107726.0
2022-08-30 11:45:00,31.44,31.46,31.37,31.38,69462.0,28.1897,28.2076,28.1269,28.1359,69462.0
2022-08-30 11:50:00,31.38,31.54,31.38,31.54,66288.0,28.1359,28.2793,28.1359,28.2793,66288.0
2022-08-30 11:55:00,31.54,31.57,31.5,31.55,109648.0,28.2793,28.3062,28.2435,28.2883,109648.0
2022-08-30 12:00:00,31.55,31.65,31.53,31.57,71461.0,28.2883,28.3779,28.2703,28.3062,71461.0
2022-08-30 12:05:00,31.57,31.63,31.55,31.57,62303.0,28.3062,28.36,28.2883,28.3062,62303.0
2022-08-30 12:10:00,31.57,31.6,31.53,31.6,62005.0,28.3062,28.3331,28.2703,28.3331,62005.0
2022-08-30 12:15:00,31.61,31.68,31.55,31.6,78384.0,28.3421,28.4048,28.2883,28.3331,78384.0
2022-08-30 12:20:00,31.59,31.6,31.54,31.55,52630.0,28.3241,28.3331,28.2793,28.2883,52630.0
2022-08-30 12:25:00,31.54,31.56,31.47,31.54,65133.0,28.2793,28.2972,28.2166,28.2793,65133.0
2022-08-30 12:30:00,31.54,31.54,31.44,31.49,67474.0,28.2793,28.2793,28.1897,28.2345,67474.0
2022-08-30 12:35:00,31.49,31.56,31.46,31.56,60256.0,28.2345,28.2972,28.2076,28.2972,60256.0
2022-08-30 12:40:00,31.56,31.58,31.52,31.55,116352.0,28.2972,28.3152,28.2614,28.2883,116352.0
2022-08-30 12:45:00,31.55,31.63,31.54,31.61,144976.0,28.2883,28.36,28.2793,28.3421,144976.0
2022-08-30 12:50:00,31.61,31.62,31.54,31.56,87275.0,28.3421,28.351,28.2793,28.2972,87275.0
2022-08-30 12:55:00,31.56,31.61,31.54,31.55,364211.0,28.2972,28.3421,28.2793,28.2883,364211.0
2022-08-30 13:00:00,31.55,31.6,31.53,31.57,88608.0,28.2883,28.3331,28.2703,28.3062,88608.0
2022-08-30 13:05:00,31.57,31.6,31.51,31.53,141292.0,28.3062,28.3331,28.2524,28.2703,141292.0
2022-08-30 13:10:00,31.53,31.56,31.41,31.42,244595.0,28.2703,28.2972,28.1628,28.1717,244595.0
2022-08-30 13:15:00,31.42,31.45,31.36,31.37,161766.0,28.1717,28.1986,28.1179,28.1269,161766.0
2022-08-30 13:20:00,31.38,31.39,31.25,31.28,145832.0,28.1359,28.1448,28.0193,28.0462,145832.0
2022-08-30 13:25:00,31.28,31.34,31.27,31.31,108777.0,28.0462,28.1,28.0372,28.0731,108777.0
2022-08-30 13:30:00,31.31,31.4,31.28,31.39,259296.0,28.0731,28.1538,28.0462,28.1448,259296.0
2022-08-30 13:35:00,31.39,31.39,31.32,31.34,96916.0,28.1448,28.1448,28.0821,28.1,96916.0
2022-08-30 13:40:00,31.34,31.36,31.3,31.31,102521.0,28.1,28.1179,28.0641,28.0731,102521.0
2022-08-30 13:45:00,31.3,31.47,31.29,31.43,106713.0,28.0641,28.2166,28.0552,28.1807,106713.0
2022-08-30 13:50:00,31.42,31.49,31.39,31.46,111540.0,28.1717,28.2345,28.1448,28.2076,111540.0
2022-08-30 13:55:00,31.47,31.49,31.4,31.42,104803.0,28.2166,28.2345,28.1538,28.1717,104803.0
2022-08-30 14:00:00,31.41,31.53,31.39,31.5,159533.0,28.1628,28.2703,28.1448,28.2435,159533.0
2022-08-30 14:05:00,31.5,31.51,31.43,31.47,105192.0,28.2435,28.2524,28.1807,28.2166,105192.0
2022-08-30 14:10:00,31.46,31.51,31.43,31.48,123976.0,28.2076,28.2524,28.1807,28.2255,123976.0
2022-08-30 14:15:00,31.49,31.51,31.42,31.44,135304.0,28.2345,28.2524,28.1717,28.1897,135304.0
2022-08-30 14:20:00,31.44,31.45,31.36,31.39,155573.0,28.1897,28.1986,28.1179,28.1448,155573.0
2022-08-30 14:25:00,31.39,31.4,31.32,31.35,144064.0,28.1448,28.1538,28.0821,28.109,144064.0
2022-08-30 14:30:00,31.35,31.46,31.34,31.43,128359.0,28.109,28.2076,28.1,28.1807,128359.0
2022-08-30 14:35:00,31.44,31.45,31.37,31.44,137080.0,28.1897,28.1986,28.1269,28.1897,137080.0
2022-08-30 14:40:00,31.44,31.46,31.3,31.31,148652.0,28.1897,28.2076,28.0641,28.0731,148652.0
2022-08-30 14:45:00,31.31,31.33,31.26,31.28,151520.0,28.0731,28.091,28.0283,28.0462,151520.0
2022-08-30 14:50:00,31.29,31.32,31.25,31.28,221097.0,28.0552,28.0821,28.0193,28.0462,221097.0
2022-08-30 14:55:00,31.29,31.34,31.19,31.26,190825.0,28.0552,28.1,27.9655,28.0283,190825.0
2022-08-30 15:00:00,31.26,31.35,31.24,31.32,216349.0,28.0283,28.109,28.0103,28.0821,216349.0
2022-08-30 15:05:00,31.32,31.36,31.3,31.34,191493.0,28.0821,28.1179,28.0641,28.1,191493.0
2022-08-30 15:10:00,31.34,31.4,31.29,31.35,213165.0,28.1,28.1538,28.0552,28.109,213165.0
2022-08-30 15:15:00,31.35,31.38,31.26,31.31,206722.0,28.109,28.1359,28.0283,28.0731,206722.0
2022-08-30 15:20:00,31.31,31.31,31.19,31.23,234255.0,28.0731,28.0731,27.9655,28.0014,234255.0
2022-08-30 15:25:00,31.23,31.24,31.1,31.13,247404.0,28.0014,28.0103,27.8848,27.9117,247404.0
2022-08-30 15:30:00,31.13,31.13,30.97,31.05,413738.0,27.9117,27.9117,27.7682,27.84,413738.0
2022-08-30 15:35:00,31.05,31.16,31.04,31.11,280029.0,27.84,27.9386,27.831,27.8938,280029.0
2022-08-30 15:40:00,31.1,31.17,31.1,31.13,335346.0,27.8848,27.9476,27.8848,27.9117,335346.0
2022-08-30 15:45:00,31.13,31.22,31.02,31.02,447900.0,27.9117,27.9924,27.8131,27.8131,447900.0
2022-08-30 15:50:00,31.03,31.12,30.94,31.05,684313.0,27.822,27.9027,27.7413,27.84,684313.0
2022-08-30 15:55:00,31.05,31.14,30.99,31.09,995734.0,27.84,27.9207,27.7862,27.8758,995734.0
2022-08-31 09:30:00,29.5,30.12,29.3,30.03,1244113.0,26.4502,27.0061,26.2709,26.9254,1244113.0
2022-08-31 09:35:00,30.0,30.22,29.79,30.05,913648.0,26.8985,27.0958,26.7102,26.9434,913648.0
2022-08-31 09:40:00,30.05,30.2,29.56,29.7,750124.0,26.9434,27.0778,26.504,26.6295,750124.0
2022-08-31 09:45:00,29.69,29.81,29.61,29.71,617616.0,26.6206,26.7282,26.5488,26.6385,617616.0
2022-08-31 09:50:00,29.71,29.95,29.62,29.78,658050.0,26.6385,26.8537,26.5578,26.7013,658050.0
2022-08-31 09:55:00,29.76,29.78,29.51,29.57,554697.0,26.6833,26.7013,26.4592,26.513,554697.0
2022-08-31 10:00:00,29.58,29.71,29.53,29.55,400317.0,26.5219,26.6385,26.4771,26.495,400317.0
2022-08-31 10:05:00,29.55,29.61,29.31,29.36,699183.0,26.495,26.5488,26.2799,26.3247,699183.0
2022-08-31 10:10:00,29.36,29.85,29.36,29.81,467569.0,26.3247,26.764,26.3247,26.7282,467569.0
2022-08-31 10:15:00,29.8,29.91,29.61,29.63,423227.0,26.7192,26.8178,26.5488,26.5668,423227.0
2022-08-31 10:20:00,29.63,29.73,29.44,29.44,326914.0,26.5668,26.6564,26.3964,26.3964,326914.0
2022-08-31 10:25:00,29.45,29.55,29.35,29.35,451435.0,26.4054,26.495,26.3157,26.3157,451435.0
2022-08-31 10:30:00,29.35,29.41,29.25,29.28,512680.0,26.3157,26.3695,26.2261,26.253,512680.0
2022-08-31 10:35:00,29.28,29.32,29.25,29.26,276172.0,26.253,26.2888,26.2261,26.235,276172.0
2022-08-31 10:40:00,29.26,29.36,29.2,29.22,325349.0,26.235,26.3247,26.1812,26.1992,325349.0
2022-08-31 10:45:00,29.23,29.32,29.16,29.26,252345.0,26.2081,26.2888,26.1454,26.235,252345.0
2022-08-31 10:50:00,29.25,29.3,29.15,29.16,194373.0,26.2261,26.2709,26.1364,26.1454,194373.0
2022-08-31 10:55:00,29.15,29.27,29.15,29.23,239915.0,26.1364,26.244,26.1364,26.2081,239915.0
2022-08-31 11:00:00,29.23,29.3,29.09,29.12,243050.0,26.2081,26.2709,26.0826,26.1095,243050.0
2022-08-31 11:05:00,29.12,29.13,29.03,29.1,262678.0,26.1095,26.1185,26.0288,26.0916,262678.0
2022-08-31 11:10:00,29.1,29.29,29.01,29.29,239344.0,26.0916,26.2619,26.0109,26.2619,239344.0
2022-08-31 11:15:00,29.28,29.46,29.23,29.43,190020.0,26.253,26.4144,26.2081,26.3875,190020.0
2022-08-31 11:20:00,29.44,29.45,29.24,29.36,169651.0,26.3964,26.4054,26.2171,26.3247,169651.0
2022-08-31 11:25:00,29.37,29.4,29.28,29.28,116337.0,26.3337,26.3606,26.253,26.253,116337.0
2022-08-31 11:30:00,29.29,29.39,29.19,29.29,134037.0,26.2619,26.3516,26.1723,26.2619,134037.0
2022-08-31 11:35:00,29.29,29.45,29.28,29.32,115885.0,26.2619,26.4054,26.253,26.2888,115885.0
2022-08-31 11:40:00,29.32,29.36,29.23,29.24,149173.0,26.2888,26.3247,26.2081,26.2171,149173.0
2022-08-31 11:45:00,29.24,29.26,29.12,29.21,173409.0,26.2171,26.235,26.1095,26.1902,173409.0
2022-08-31 11:50:00,29.21,29.32,29.19,29.28,504532.0,26.1902,26.2888,26.1723,26.253,504532.0
2022-08-31 11:55:00,29.28,29.31,29.19,29.23,191261.0,26.253,26.2799,26.1723,26.2081,191261.0
2022-08-31 12:00:00,29.23,29.24,29.18,29.2,92930.0,26.2081,26.2171,26.1633,26.1812,92930.0
2022-08-31 12:05:00,29.2,29.27,29.14,29.18,128515.0,26.1812,26.244,26.1274,26.1633,128515.0
2022-08-31 12:10:00,29.18,29.23,29.17,29.19,90673.0,26.1633,26.2081,26.1543,26.1723,90673.0
2022-08-31 12:15:00,29.19,29.21,29.09,29.11,162574.0,26.1723,26.1902,26.0826,26.1005,162574.0
2022-08-31 12:20:00,29.11,29.16,29.03,29.05,88735.0,26.1005,26.1454,26.0288,26.0467,88735.0
2022-08-31 12:25:00,29.05,29.08,29.0,29.03,227118.0,26.0467,26.0736,26.0019,26.0288,227118.0
2022-08-31 12:30:00,29.02,29.02,28.94,28.96,174191.0,26.0198,26.0198,25.9481,25.966,174191.0
2022-08-31 12:35:00,28.96,28.97,28.87,28.95,183982.0,25.966,25.975,25.8853,25.9571,183982.0
2022-08-31 12:40:00,28.94,28.97,28.84,28.92,149319.0,25.9481,25.975,25.8584,25.9302,149319.0
2022-08-31 12:45:00,28.91,28.97,28.88,28.91,157715.0,25.9212,25.975,25.8943,25.9212,157715.0
2022-08-31 12:50:00,28.9,28.91,28.85,28.87,131242.0,25.9122,25.9212,25.8674,25.8853,131242.0
2022-08-31 12:55:00,28.87,28.87,28.8,28.82,206401.0,25.8853,25.8853,25.8226,25.8405,206401.0
2022-08-31 13:00:00,28.82,28.85,28.79,28.83,196128.0,25.8405,25.8674,25.8136,25.8495,196128.0
2022-08-31 13:05:00,28.83,28.9,28.78,28.9,212473.0,25.8495,25.9122,25.8047,25.9122,212473.0
2022-08-31 13:10:00,28.9,28.94,28.84,28.92,220668.0,25.9122,25.9481,25.8584,25.9302,220668.0
2022-08-31 13:15:00,28.92,28.93,28.85,28.88,170456.0,25.9302,25.9391,25.8674,25.8943,170456.0
2022-08-31 13:20:00,28.88,28.89,28.79,28.81,134810.0,25.8943,25.9033,25.8136,25.8315,134810.0
2022-08-31 13:25:00,28.81,28.89,28.8,28.85,134034.0,25.8315,25.9033,25.8226,25.8674,134034.0
2022-08-31 13:30:00,28.85,28.97,28.83,28.96,177231.0,25.8674,25.975,25.8495,25.966,177231.0
2022-08-31 13:35:00,28.96,29.0,28.85,28.85,207563.0,25.966,26.0019,25.8674,25.8674,207563.0
2022-08-31 13:40:00,28.85,28.88,28.82,28.86,256187.0,25.8674,25.8943,25.8405,25.8764,256187.0
2022-08-31 13:45:00,28.86,29.0,28.85,28.94,285262.0,25.8764,26.0019,25.8674,25.9481,285262.0
2022-08-31 13:50:00,28.94,29.06,28.89,28.96,224118.0,25.9481,26.0557,25.9033,25.966,224118.0
2022-08-31 13:55:00,28.96,29.0,28.87,28.93,259001.0,25.966,26.0019,25.8853,25.9391,259001.0
2022-08-31 14:00:00,28.92,29.02,28.92,29.0,212513.0,25.9302,26.0198,25.9302,26.0019,212513.0
2022-08-31 14:05:00,29.0,29.15,28.96,29.12,158279.0,26.0019,26.1364,25.966,26.1095,158279.0
2022-08-31 14:10:00,29.13,29.13,28.98,29.01,130912.0,26.1185,26.1185,25.984,26.0109,130912.0
2022-08-31 14:15:00,29.0,29.03,28.96,28.96,127911.0,26.0019,26.0288,25.966,25.966,127911.0
2022-08-31 14:20:00,28.96,28.99,28.9,28.92,127458.0,25.966,25.9929,25.9122,25.9302,127458.0
2022-08-31 14:25:00,28.92,28.93,28.83,28.84,136100.0,25.9302,25.9391,25.8495,25.8584,136100.0
2022-08-31 14:30:00,28.83,28.88,28.8,28.83,157489.0,25.8495,25.8943,25.8226,25.8495,157489.0
2022-08-31 14:35:00,28.83,28.84,28.79,28.81,153596.0,25.8495,25.8584,25.8136,25.8315,153596.0
2022-08-31 14:40:00,28.81,28.89,28.8,28.89,128699.0,25.8315,25.9033,25.8226,25.9033,128699.0
2022-08-31 14:45:00,28.88,29.01,28.87,28.99,175890.0,25.8943,26.0109,25.8853,25.9929,175890.0
2022-08-31 14:50:00,28.98,29.02,28.97,28.99,121896.0,25.984,26.0198,25.975,25.9929,121896.0
2022-08-31 14:55:00,28.99,29.0,28.92,29.0,139797.0,25.9929,26.0019,25.9302,26.0019,139797.0
2022-08-31 15:00:00,29.0,29.06,28.96,29.05,159191.0,26.0019,26.0557,25.966,26.0467,159191.0
2022-08-31 15:05:00,29.06,29.1,29.04,29.07,178150.0,26.0557,26.0916,26.0378,26.0647,178150.0
2022-08-31 15:10:00,29.07,29.13,29.06,29.13,184698.0,26.0647,26.1185,26.0557,26.1185,184698.0
2022-08-31 15:15:00,29.13,29.21,29.11,29.15,217360.0,26.1185,26.1902,26.1005,26.1364,217360.0
2022-08-31 15:20:00,29.15,29.15,29.03,29.03,162507.0,26.1364,26.1364,26.0288,26.0288,162507.0
2022-08-31 15:25:00,29.04,29.12,29.01,29.08,217941.0,26.0378,26.1095,26.0109,26.0736,217941.0
2022-08-31 15:30:00,29.08,29.08,28.92,28.98,317386.0,26.0736,26.0736,25.9302,25.984,317386.0
2022-08-31 15:35:00,28.98,29.02,28.94,29.01,280931.0,25.984,26.0198,25.9481,26.0109,280931.0
2022-08-31 15:40:00,29.01,29.04,28.96,29.02,326713.0,26.0109,26.0378,25.966,26.0198,326713.0
2022-08-31 15:45:00,29.02,29.02,28.94,28.96,339841.0,26.0198,26.0198,25.9481,25.966,339841.0
2022-08-31 15:50:00,28.96,28.97,28.75,28.76,702280.0,25.966,25.975,25.7778,25.7867,702280.0
2022-08-31 15:55:00,28.76,28.79,28.67,28.69,1155987.0,25.7867,25.8136,25.706,25.724,1155987.0
2022-09-01 09:30:00,28.26,28.47,28.21,28.3,362497.0,25.3384,25.5267,25.2936,25.3743,362497.0
2022-09-01 09:35:00,28.29,28.35,28.19,28.27,163848.0,25.3653,25.4191,25.2756,25.3474,163848.0
2022-09-01 09:40:00,28.26,28.51,28.26,28.34,224560.0,25.3384,25.5626,25.3384,25.4101,224560.0
2022-09-01 09:45:00,28.33,28.43,28.14,28.14,189407.0,25.4012,25.4908,25.2308,25.2308,189407.0
2022-09-01 09:50:00,28.13,28.14,28.02,28.02,167561.0,25.2218,25.2308,25.1232,25.1232,167561.0
2022-09-01 09:55:00,28.03,28.03,27.85,27.89,279787.0,25.1322,25.1322,24.9708,25.0067,279787.0
2022-09-01 10:00:00,27.88,27.92,27.72,27.78,179329.0,24.9977,25.0336,24.8542,24.908,179329.0
2022-09-01 10:05:00,27.78,27.85,27.74,27.81,123093.0,24.908,24.9708,24.8722,24.9349,123093.0
2022-09-01 10:10:00,27.8,27.81,27.65,27.74,186063.0,24.926,24.9349,24.7915,24.8722,186063.0
2022-09-01 10:15:00,27.74,27.87,27.68,27.86,162171.0,24.8722,24.9887,24.8184,24.9798,162171.0
2022-09-01 10:20:00,27.85,27.97,27.81,27.97,220821.0,24.9708,25.0784,24.9349,25.0784,220821.0
2022-09-01 10:25:00,27.97,28.02,27.93,28.01,141827.0,25.0784,25.1232,25.0425,25.1143,141827.0
2022-09-01 10:30:00,28.0,28.0,27.91,27.96,153692.0,25.1053,25.1053,25.0246,25.0694,153692.0
2022-09-01 10:35:00,27.96,28.05,27.86,27.9,179684.0,25.0694,25.1501,24.9798,25.0156,179684.0
2022-09-01 10:40:00,27.91,27.96,27.83,27.84,252603.0,25.0246,25.0694,24.9529,24.9618,252603.0
2022-09-01 10:45:00,27.83,27.87,27.8,27.82,118019.0,24.9529,24.9887,24.926,24.9439,118019.0
2022-09-01 10:50:00,27.82,27.96,27.81,27.91,138046.0,24.9439,25.0694,24.9349,25.0246,138046.0
2022-09-01 10:55:00,27.9,28.0,27.89,27.93,135461.0,25.0156,25.1053,25.0067,25.0425,135461.0
2022-09-01 11:00:00,27.93,27.93,27.75,27.77,187663.0,25.0425,25.0425,24.8811,24.8991,187663.0
2022-09-01 11:05:00,27.78,27.92,27.77,27.88,121370.0,24.908,25.0336,24.8991,24.9977,121370.0
2022-09-01 11:10:00,27.88,27.92,27.81,27.87,101238.0,24.9977,25.0336,24.9349,24.9887,101238.0
2022-09-01 11:15:00,27.86,27.95,27.81,27.95,176631.0,24.9798,25.0605,24.9349,25.0605,176631.0
2022-09-01 11:20:00,27.95,27.95,27.82,27.91,155836.0,25.0605,25.0605,24.9439,25.0246,155836.0
2022-09-01 11:25:00,27.91,27.98,27.88,27.89,164609.0,25.0246,25.0874,24.9977,25.0067,164609.0
2022-09-01 11:30:00,27.89,28.08,27.88,28.08,184806.0,25.0067,25.177,24.9977,25.177,184806.0
2022-09-01 11:35:00,28.08,28.18,27.97,27.98,225569.0,25.177,25.2667,25.0784,25.0874,225569.0
2022-09-01 11:40:00,27.99,27.99,27.84,27.86,199657.0,25.0963,25.0963,24.9618,24.9798,199657.0
2022-09-01 11:45:00,27.86,27.92,27.83,27.89,158132.0,24.9798,25.0336,24.9529,25.0067,158132.0
2022-09-01 11:50:00,27.89,27.93,27.83,27.88,123462.0,25.0067,25.0425,24.9529,24.9977,123462.0
2022-09-01 11:55:00,27.88,27.89,27.75,27.8,144261.0,24.9977,25.0067,24.8811,24.926,144261.0
2022-09-01 12:00:00,27.8,27.84,27.73,27.78,177212.0,24.926,24.9618,24.8632,24.908,177212.0
2022-09-01 12:05:00,27.78,27.83,27.75,27.8,112046.0,24.908,24.9529,24.8811,24.926,112046.0
2022-09-01 12:10:00,27.79,27.8,27.71,27.76,146873.0,24.917,24.926,24.8453,24.8901,146873.0
2022-09-01 12:15:00,27.77,27.82,27.7,27.72,121346.0,24.8991,24.9439,24.8363,24.8542,121346.0
2022-09-01 12:20:00,27.72,27.73,27.61,27.64,141102.0,24.8542,24.8632,24.7556,24.7825,141102.0
2022-09-01 12:25:00,27.64,27.7,27.59,27.66,123088.0,24.7825,24.8363,24.7377,24.8004,123088.0
2022-09-01 12:30:00,27.66,27.68,27.58,27.64,132125.0,24.8004,24.8184,24.7287,24.7825,132125.0
2022-09-01 12:35:00,27.64,27.66,27.56,27.61,125436.0,24.7825,24.8004,24.7108,24.7556,125436.0
2022-09-01 12:40:00,27.61,27.7,27.6,27.69,136673.0,24.7556,24.8363,24.7466,24.8273,136673.0
2022-09-01 12:45:00,27.69,27.85,27.65,27.79,190051.0,24.8273,24.9708,24.7915,24.917,190051.0
2022-09-01 12:50:00,27.8,27.81,27.7,27.71,97494.0,24.926,24.9349,24.8363,24.8453,97494.0
2022-09-01 12:55:00,27.71,27.78,27.71,27.78,136135.0,24.8453,24.908,24.8453,24.908,136135.0
2022-09-01 13:00:00,27.78,27.84,27.74,27.83,150406.0,24.908,24.9618,24.8722,24.9529,150406.0
2022-09-01 13:05:00,27.83,27.89,27.76,27.88,105637.0,24.9529,25.0067,24.8901,24.9977,105637.0
2022-09-01 13:10:00,27.88,27.93,27.81,27.93,99392.0,24.9977,25.0425,24.9349,25.0425,99392.0
2022-09-01 13:15:00,27.93,27.95,27.85,27.9,115596.0,25.0425,25.0605,24.9708,25.0156,115596.0
2022-09-01 13:20:00,27.89,27.98,27.89,27.97,118307.0,25.0067,25.0874,25.0067,25.0784,118307.0
2022-09-01 13:25:00,27.97,28.0,27.93,27.95,119449.0,25.0784,25.1053,25.0425,25.0605,119449.0
2022-09-01 13:30:00,27.96,28.05,27.96,28.04,137304.0,25.0694,25.1501,25.0694,25.1412,137304.0
2022-09-01 13:35:00,28.05,28.09,27.99,28.06,189066.0,25.1501,25.186,25.0963,25.1591,189066.0
2022-09-01 13:40:00,28.06,28.1,28.04,28.09,87151.0,25.1591,25.195,25.1412,25.186,87151.0
2022-09-01 13:45:00,28.09,28.11,28.04,28.05,94710.0,25.186,25.2039,25.1412,25.1501,94710.0
2022-09-01 13:50:00,28.05,28.08,28.03,28.04,69719.0,25.1501,25.177,25.1322,25.1412,69719.0
2022-09-01 13:55:00,28.05,28.07,28.03,28.04,99695.0,25.1501,25.1681,25.1322,25.1412,99695.0
2022-09-01 14:00:00,28.04,28.14,28.03,28.13,125888.0,25.1412,25.2308,25.1322,25.2218,125888.0
2022-09-01 14:05:00,28.14,28.16,28.07,28.11,154696.0,25.2308,25.2487,25.1681,25.2039,154696.0
2022-09-01 14:10:00,28.11,28.15,28.06,28.14,90216.0,25.2039,25.2398,25.1591,25.2308,90216.0
2022-09-01 14:15:00,28.14,28.19,28.13,28.19,108304.0,25.2308,25.2756,25.2218,25.2756,108304.0
2022-09-01 14:20:00,28.19,28.29,28.18,28.27,100336.0,25.2756,25.3653,25.2667,25.3474,100336.0
2022-09-01 14:25:00,28.26,28.29,28.21,28.26,80814.0,25.3384,25.3653,25.2936,25.3384,80814.0
2022-09-01 14:30:00,28.26,28.34,28.24,28.33,122577.0,25.3384,25.4101,25.3205,25.4012,122577.0
2022-09-01 14:35:00,28.33,28.39,28.31,28.37,144917.0,25.4012,25.455,25.3832,25.437,144917.0
2022-09-01 14:40:00,28.37,28.39,28.35,28.35,111547.0,25.437,25.455,25.4191,25.4191,111547.0
2022-09-01 14:45:00,28.36,28.41,28.29,28.31,121876.0,25.4281,25.4729,25.3653,25.3832,121876.0
2022-09-01 14:50:00,28.3,28.37,28.3,28.36,113100.0,25.3743,25.437,25.3743,25.4281,113100.0
2022-09-01 14:55:00,28.36,28.39,28.26,28.3,134617.0,25.4281,25.455,25.3384,25.3743,134617.0
2022-09-01 15:00:00,28.3,28.33,28.24,28.26,144936.0,25.3743,25.4012,25.3205,25.3384,144936.0
2022-09-01 15:05:00,28.26,28.43,28.25,28.42,158746.0,25.3384,25.4908,25.3294,25.4819,158746.0
2022-09-01 15:10:00,28.43,28.48,28.39,28.4,241377.0,25.4908,25.5357,25.455,25.4639,241377.0
2022-09-01 15:15:00,28.39,28.43,28.32,28.34,198991.0,25.455,25.4908,25.3922,25.4101,198991.0
2022-09-01 15:20:00,28.34,28.36,28.24,28.28,179846.0,25.4101,25.4281,25.3205,25.3563,179846.0
2022-09-01 15:25:00,28.29,28.29,28.18,28.19,156660.0,25.3653,25.3653,25.2667,25.2756,156660.0
2022-09-01 15:30:00,28.18,28.22,28.14,28.16,249498.0,25.2667,25.3025,25.2308,25.2487,249498.0
2022-09-01 15:35:00,28.17,28.2,28.12,28.14,201216.0,25.2577,25.2846,25.2129,25.2308,201216.0
2022-09-01 15:40:00,28.13,28.14,28.07,28.12,319309.0,25.2218,25.2308,25.1681,25.2129,319309.0
2022-09-01 15:45:00,28.11,28.15,28.06,28.08,380442.0,25.2039,25.2398,25.1591,25.177,380442.0
2022-09-01 15:50:00,28.07,28.16,28.07,28.15,423390.0,25.1681,25.2487,25.1681,25.2398,423390.0
2022-09-01 15:55:00,28.14,28.22,28.12,28.19,838199.0,25.2308,25.3025,25.2129,25.2756,838199.0
2022-09-02 09:30:00,28.58,28.67,28.22,28.22,414105.0,25.6253,25.706,25.3025,25.3025,414105.0
2022-09-02 09:35:00,28.21,28.34,28.17,28.21,171899.0,25.2936,25.4101,25.2577,25.2936,171899.0
2022-09-02 09:40:00,28.21,28.26,28.12,28.21,189011.0,25.2936,25.3384,25.2129,25.2936,189011.0
2022-09-02 09:45:00,28.21,28.35,28.17,28.29,222764.0,25.2936,25.4191,25.2577,25.3653,222764.0
2022-09-02 09:50:00,28.29,28.41,28.26,28.27,165993.0,25.3653,25.4729,25.3384,25.3474,165993.0
2022-09-02 09:55:00,28.26,28.31,28.16,28.19,149220.0,25.3384,25.3832,25.2487,25.2756,149220.0
2022-09-02 10:00:00,28.19,28.27,28.13,28.19,110518.0,25.2756,25.3474,25.2218,25.2756,110518.0
2022-09-02 10:05:00,28.19,28.28,28.17,28.22,135264.0,25.2756,25.3563,25.2577,25.3025,135264.0
2022-09-02 10:10:00,28.22,28.42,28.22,28.42,147414.0,25.3025,25.4819,25.3025,25.4819,147414.0
2022-09-02 10:15:00,28.42,28.42,28.23,28.26,128275.0,25.4819,25.4819,25.3115,25.3384,128275.0
2022-09-02 10:20:00,28.26,28.28,28.18,28.18,150625.0,25.3384,25.3563,25.2667,25.2667,150625.0
2022-09-02 10:25:00,28.19,28.24,28.17,28.21,133708.0,25.2756,25.3205,25.2577,25.2936,133708.0
2022-09-02 10:30:00,28.21,28.35,28.21,28.35,194953.0,25.2936,25.4191,25.2936,25.4191,194953.0
2022-09-02 10:35:00,28.36,28.49,28.35,28.41,114462.0,25.4281,25.5446,25.4191,25.4729,114462.0
2022-09-02 10:40:00,28.42,28.48,28.38,28.39,93681.0,25.4819,25.5357,25.446,25.455,93681.0
2022-09-02 10:45:00,28.39,28.42,28.32,28.42,148130.0,25.455,25.4819,25.3922,25.4819,148130.0
2022-09-02 10:50:00,28.42,28.43,28.23,28.25,92056.0,25.4819,25.4908,25.3115,25.3294,92056.0
2022-09-02 10:55:00,28.25,28.32,28.23,28.3,128949.0,25.3294,25.3922,25.3115,25.3743,128949.0
2022-09-02 11:00:00,28.3,28.32,28.23,28.29,95622.0,25.3743,25.3922,25.3115,25.3653,95622.0
2022-09-02 11:05:00,28.28,28.31,28.2,28.25,117491.0,25.3563,25.3832,25.2846,25.3294,117491.0
2022-09-02 11:10:00,28.25,28.32,28.17,28.29,226613.0,25.3294,25.3922,25.2577,25.3653,226613.0
2022-09-02 11:15:00,28.29,28.3,28.13,28.2,155231.0,25.3653,25.3743,25.2218,25.2846,155231.0
2022-09-02 11:20:00,28.2,28.2,28.12,28.14,214364.0,25.2846,25.2846,25.2129,25.2308,214364.0
2022-09-02 11:25:00,28.13,28.15,28.08,28.13,168193.0,25.2218,25.2398,25.177,25.2218,168193.0
2022-09-02 11:30:00,28.13,28.25,28.12,28.24,105512.0,25.2218,25.3294,25.2129,25.3205,105512.0
2022-09-02 11:35:00,28.25,28.27,28.19,28.25,76919.0,25.3294,25.3474,25.2756,25.3294,76919.0
2022-09-02 11:40:00,28.25,28.26,28.12,28.13,118431.0,25.3294,25.3384,25.2129,25.2218,118431.0
2022-09-02 11:45:00,28.13,28.18,28.11,28.11,160557.0,25.2218,25.2667,25.2039,25.2039,160557.0
2022-09-02 11:50:00,28.12,28.26,28.11,28.23,251370.0,25.2129,25.3384,25.2039,25.3115,251370.0
2022-09-02 11:55:00,28.24,28.28,28.22,28.25,92460.0,25.3205,25.3563,25.3025,25.3294,92460.0
2022-09-02 12:00:00,28.25,28.33,28.25,28.33,87613.0,25.3294,25.4012,25.3294,25.4012,87613.0
2022-09-02 12:05:00,28.32,28.35,28.25,28.27,143385.0,25.3922,25.4191,25.3294,25.3474,143385.0
2022-09-02 12:10:00,28.27,28.28,28.22,28.24,67222.0,25.3474,25.3563,25.3025,25.3205,67222.0
2022-09-02 12:15:00,28.23,28.24,28.15,28.15,79036.0,25.3115,25.3205,25.2398,25.2398,79036.0
2022-09-02 12:20:00,28.15,28.18,28.04,28.1,97097.0,25.2398,25.2667,25.1412,25.195,97097.0
2022-09-02 12:25:00,28.1,28.1,28.02,28.05,108298.0,25.195,25.195,25.1232,25.1501,108298.0
2022-09-02 12:30:00,28.06,28.08,27.99,28.03,88768.0,25.1591,25.177,25.0963,25.1322,88768.0
2022-09-02 12:35:00,28.03,28.04,27.97,28.02,64872.0,25.1322,25.1412,25.0784,25.1232,64872.0
2022-09-02 12:40:00,28.02,28.02,27.96,27.98,88137.0,25.1232,25.1232,25.0694,25.0874,88137.0
2022-09-02 12:45:00,27.97,28.0,27.93,27.97,92717.0,25.0784,25.1053,25.0425,25.0784,92717.0
2022-09-02 12:50:00,27.96,27.97,27.87,27.94,102385.0,25.0694,25.0784,24.9887,25.0515,102385.0
2022-09-02 12:55:00,27.93,27.97,27.88,27.93,107600.0,25.0425,25.0784,24.9977,25.0425,107600.0
2022-09-02 13:00:00,27.92,27.93,27.75,27.81,124905.0,25.0336,25.0425,24.8811,24.9349,124905.0
2022-09-02 13:05:00,27.81,27.82,27.71,27.71,180070.0,24.9349,24.9439,24.8453,24.8453,180070.0
2022-09-02 13:10:00,27.71,27.79,27.7,27.77,109778.0,24.8453,24.917,24.8363,24.8991,109778.0
2022-09-02 13:15:00,27.78,27.85,27.71,27.82,78571.0,24.908,24.9708,24.8453,24.9439,78571.0
2022-09-02 13:20:00,27.81,27.81,27.62,27.67,136874.0,24.9349,24.9349,24.7646,24.8094,136874.0
2022-09-02 13:25:00,27.66,27.73,27.64,27.71,91805.0,24.8004,24.8632,24.7825,24.8453,91805.0
2022-09-02 13:30:00,27.7,27.75,27.68,27.73,63570.0,24.8363,24.8811,24.8184,24.8632,63570.0
2022-09-02 13:35:00,27.74,27.78,27.69,27.73,70039.0,24.8722,24.908,24.8273,24.8632,70039.0
2022-09-02 13:40:00,27.73,27.8,27.71,27.79,87744.0,24.8632,24.926,24.8453,24.917,87744.0
2022-09-02 13:45:00,27.79,27.82,27.65,27.66,85785.0,24.917,24.9439,24.7915,24.8004,85785.0
2022-09-02 13:50:00,27.66,27.68,27.61,27.67,88036.0,24.8004,24.8184,24.7556,24.8094,88036.0
2022-09-02 13:55:00,27.66,27.69,27.61,27.64,89283.0,24.8004,24.8273,24.7556,24.7825,89283.0
2022-09-02 14:00:00,27.64,27.72,27.63,27.7,108633.0,24.7825,24.8542,24.7735,24.8363,108633.0
2022-09-02 14:05:00,27.7,27.71,27.61,27.7,73685.0,24.8363,24.8453,24.7556,24.8363,73685.0
2022-09-02 14:10:00,27.7,27.72,27.65,27.66,62960.0,24.8363,24.8542,24.7915,24.8004,62960.0
2022-09-02 14:15:00,27.67,27.7,27.62,27.62,92572.0,24.8094,24.8363,24.7646,24.7646,92572.0
2022-09-02 14:20:00,27.63,27.68,27.62,27.65,68600.0,24.7735,24.8184,24.7646,24.7915,68600.0
2022-09-02 14:25:00,27.65,27.76,27.64,27.74,94301.0,24.7915,24.8901,24.7825,24.8722,94301.0
2022-09-02 14:30:00,27.74,27.76,27.68,27.71,71634.0,24.8722,24.8901,24.8184,24.8453,71634.0
2022-09-02 14:35:00,27.71,27.79,27.7,27.78,60805.0,24.8453,24.917,24.8363,24.908,60805.0
2022-09-02 14:40:00,27.78,27.8,27.7,27.79,78009.0,24.908,24.926,24.8363,24.917,78009.0
2022-09-02 14:45:00,27.78,27.79,27.71,27.72,69919.0,24.908,24.917,24.8453,24.8542,69919.0
2022-09-02 14:50:00,27.72,27.74,27.68,27.68,66217.0,24.8542,24.8722,24.8184,24.8184,66217.0
2022-09-02 14:55:00,27.68,27.68,27.63,27.66,94695.0,24.8184,24.8184,24.7735,24.8004,94695.0
2022-09-02 15:00:00,27.65,27.76,27.64,27.75,82742.0,24.7915,24.8901,24.7825,24.8811,82742.0
2022-09-02 15:05:00,27.75,27.78,27.72,27.73,75560.0,24.8811,24.908,24.8542,24.8632,75560.0
2022-09-02 15:10:00,27.73,27.75,27.67,27.7,69714.0,24.8632,24.8811,24.8094,24.8363,69714.0
2022-09-02 15:15:00,27.7,27.72,27.66,27.69,91828.0,24.8363,24.8542,24.8004,24.8273,91828.0
2022-09-02 15:20:00,27.69,27.73,27.58,27.61,120643.0,24.8273,24.8632,24.7287,24.7556,120643.0
2022-09-02 15:25:00,27.6,27.66,27.58,27.64,159113.0,24.7466,24.8004,24.7287,24.7825,159113.0
2022-09-02 15:30:00,27.64,27.66,27.58,27.58,151189.0,24.7825,24.8004,24.7287,24.7287,151189.0
2022-09-02 15:35:00,27.58,27.59,27.53,27.57,199125.0,24.7287,24.7377,24.6839,24.7197,199125.0
2022-09-02 15:40:00,27.57,27.6,27.54,27.57,198146.0,24.7197,24.7466,24.6928,24.7197,198146.0
2022-09-02 15:45:00,27.56,27.6,27.55,27.57,194734.0,24.7108,24.7466,24.7018,24.7197,194734.0
2022-09-02 15:50:00,27.58,27.63,27.57,27.63,271214.0,24.7287,24.7735,24.7197,24.7735,271214.0
2022-09-02 15:55:00,27.63,27.68,27.55,27.65,596487.0,24.7735,24.8184,24.7018,24.7915,596487.0
2022-09-06 09:30:00,27.61,27.83,27.6,27.81,299724.0,24.7556,24.9529,24.7466,24.9349,299724.0
2022-09-06 09:35:00,27.81,27.88,27.7,27.76,179776.0,24.9349,24.9977,24.8363,24.8901,179776.0
2022-09-06 09:40:00,27.76,27.84,27.7,27.75,146464.0,24.8901,24.9618,24.8363,24.8811,146464.0
2022-09-06 09:45:00,27.75,27.78,27.53,27.56,162243.0,24.8811,24.908,24.6839,24.7108,162243.0
2022-09-06 09:50:00,27.55,27.57,27.45,27.48,137862.0,24.7018,24.7197,24.6121,24.639,137862.0
2022-09-06 09:55:00,27.47,27.52,27.42,27.48,145123.0,24.6301,24.6749,24.5853,24.639,145123.0
2022-09-06 10:00:00,27.47,27.47,27.32,27.39,327845.0,24.6301,24.6301,24.4956,24.5584,327845.0
2022-09-06 10:05:00,27.39,27.44,27.34,27.4,178217.0,24.5584,24.6032,24.5135,24.5673,178217.0
2022-09-06 10:10:00,27.4,27.42,27.32,27.37,208545.0,24.5673,24.5853,24.4956,24.5404,208545.0
2022-09-06 10:15:00,27.38,27.38,27.29,27.31,158716.0,24.5494,24.5494,24.4687,24.4866,158716.0
2022-09-06 10:20:00,27.31,27.32,27.19,27.24,204604.0,24.4866,24.4956,24.379,24.4239,204604.0
2022-09-06 10:25:00,27.25,27.37,27.23,27.33,95140.0,24.4328,24.5404,24.4149,24.5046,95140.0
2022-09-06 10:30:00,27.32,27.33,27.21,27.24,93847.0,24.4956,24.5046,24.397,24.4239,93847.0
2022-09-06 10:35:00,27.24,27.33,27.2,27.31,130816.0,24.4239,24.5046,24.388,24.4866,130816.0
2022-09-06 10:40:00,27.32,27.47,27.29,27.32,156562.0,24.4956,24.6301,24.4687,24.4956,156562.0
2022-09-06 10:45:00,27.31,27.38,27.29,27.35,137296.0,24.4866,24.5494,24.4687,24.5225,137296.0
2022-09-06 10:50:00,27.35,27.47,27.35,27.39,106930.0,24.5225,24.6301,24.5225,24.5584,106930.0
2022-09-06 10:55:00,27.39,27.49,27.38,27.45,136796.0,24.5584,24.648,24.5494,24.6121,136796.0
2022-09-06 11:00:00,27.45,27.48,27.38,27.44,91641.0,24.6121,24.639,24.5494,24.6032,91641.0
2022-09-06 11:05:00,27.44,27.57,27.44,27.5,123294.0,24.6032,24.7197,24.6032,24.657,123294.0
2022-09-06 11:10:00,27.5,27.51,27.42,27.47,70892.0,24.657,24.6659,24.5853,24.6301,70892.0
2022-09-06 11:15:00,27.48,27.5,27.4,27.44,94920.0,24.639,24.657,24.5673,24.6032,94920.0
2022-09-06 11:20:00,27.44,27.55,27.41,27.54,113113.0,24.6032,24.7018,24.5763,24.6928,113113.0
2022-09-06 11:25:00,27.54,27.58,27.44,27.48,106157.0,24.6928,24.7287,24.6032,24.639,106157.0
2022-09-06 11:30:00,27.48,27.63,27.45,27.57,186144.0,24.639,24.7735,24.6121,24.7197,186144.0
2022-09-06 11:35:00,27.57,27.62,27.56,27.6,121179.0,24.7197,24.7646,24.7108,24.7466,121179.0
2022-09-06 11:40:00,27.6,27.76,27.59,27.73,115638.0,24.7466,24.8901,24.7377,24.8632,115638.0
2022-09-06 11:45:00,27.73,27.83,27.71,27.83,424392.0,24.8632,24.9529,24.8453,24.9529,424392.0
2022-09-06 11:50:00,27.83,27.92,27.79,27.83,318261.0,24.9529,25.0336,24.917,24.9529,318261.0
2022-09-06 11:55:00,27.82,27.88,27.75,27.76,115402.0,24.9439,24.9977,24.8811,24.8901,115402.0
2022-09-06 12:00:00,27.76,27.76,27.67,27.68,124678.0,24.8901,24.8901,24.8094,24.8184,124678.0
2022-09-06 12:05:00,27.67,27.72,27.54,27.56,108627.0,24.8094,24.8542,24.6928,24.7108,108627.0
2022-09-06 12:10:00,27.57,27.58,27.52,27.52,63395.0,24.7197,24.7287,24.6749,24.6749,63395.0
2022-09-06 12:15:00,27.51,27.53,27.43,27.46,89971.0,24.6659,24.6839,24.5942,24.6211,89971.0
2022-09-06 12:20:00,27.46,27.48,27.39,27.42,49470.0,24.6211,24.639,24.5584,24.5853,49470.0
2022-09-06 12:25:00,27.41,27.45,27.38,27.41,74818.0,24.5763,24.6121,24.5494,24.5763,74818.0
2022-09-06 12:30:00,27.41,27.44,27.36,27.39,51417.0,24.5763,24.6032,24.5315,24.5584,51417.0
2022-09-06 12:35:00,27.39,27.44,27.34,27.34,89631.0,24.5584,24.6032,24.5135,24.5135,89631.0
2022-09-06 12:40:00,27.35,27.48,27.31,27.48,68056.0,24.5225,24.639,24.4866,24.639,68056.0
2022-09-06 12:45:00,27.47,27.53,27.43,27.49,314845.0,24.6301,24.6839,24.5942,24.648,314845.0
2022-09-06 12:50:00,27.5,27.54,27.44,27.52,123484.0,24.657,24.6928,24.6032,24.6749,123484.0
2022-09-06 12:55:00,27.53,27.57,27.47,27.48,69921.0,24.6839,24.7197,24.6301,24.639,69921.0
2022-09-06 13:00:00,27.48,27.5,27.39,27.4,74570.0,24.639,24.657,24.5584,24.5673,74570.0
2022-09-06 13:05:00,27.4,27.41,27.28,27.28,61434.0,24.5673,24.5763,24.4597,24.4597,61434.0
2022-09-06 13:10:00,27.28,27.3,27.24,27.26,58709.0,24.4597,24.4777,24.4239,24.4418,58709.0
2022-09-06 13:15:00,27.25,27.3,27.24,27.29,101999.0,24.4328,24.4777,24.4239,24.4687,101999.0
2022-09-06 13:20:00,27.29,27.34,27.28,27.3,67993.0,24.4687,24.5135,24.4597,24.4777,67993.0
2022-09-06 13:25:00,27.3,27.33,27.27,27.28,50770.0,24.4777,24.5046,24.4508,24.4597,50770.0
2022-09-06 13:30:00,27.28,27.36,27.26,27.33,57732.0,24.4597,24.5315,24.4418,24.5046,57732.0
2022-09-06 13:35:00,27.32,27.32,27.25,27.29,66876.0,24.4956,24.4956,24.4328,24.4687,66876.0
2022-09-06 13:40:00,27.28,27.29,27.22,27.26,86227.0,24.4597,24.4687,24.4059,24.4418,86227.0
2022-09-06 13:45:00,27.27,27.3,27.22,27.22,98593.0,24.4508,24.4777,24.4059,24.4059,98593.0
2022-09-06 13:50:00,27.22,27.24,27.17,27.2,83053.0,24.4059,24.4239,24.3611,24.388,83053.0
2022-09-06 13:55:00,27.21,27.24,27.19,27.22,72172.0,24.397,24.4239,24.379,24.4059,72172.0
2022-09-06 14:00:00,27.21,27.27,27.19,27.19,137369.0,24.397,24.4508,24.379,24.379,137369.0
2022-09-06 14:05:00,27.19,27.2,27.15,27.17,129519.0,24.379,24.388,24.3432,24.3611,129519.0
2022-09-06 14:10:00,27.17,27.32,27.17,27.29,119211.0,24.3611,24.4956,24.3611,24.4687,119211.0
2022-09-06 14:15:00,27.28,27.29,27.24,27.29,60628.0,24.4597,24.4687,24.4239,24.4687,60628.0
2022-09-06 14:20:00,27.29,27.3,27.23,27.25,66870.0,24.4687,24.4777,24.4149,24.4328,66870.0
2022-09-06 14:25:00,27.25,27.26,27.21,27.24,61289.0,24.4328,24.4418,24.397,24.4239,61289.0
2022-09-06 14:30:00,27.23,27.27,27.18,27.25,132650.0,24.4149,24.4508,24.3701,24.4328,132650.0
2022-09-06 14:35:00,27.25,27.29,27.21,27.26,65604.0,24.4328,24.4687,24.397,24.4418,65604.0
2022-09-06 14:40:00,27.26,27.28,27.22,27.25,89300.0,24.4418,24.4597,24.4059,24.4328,89300.0
2022-09-06 14:45:00,27.24,27.27,27.21,27.26,93364.0,24.4239,24.4508,24.397,24.4418,93364.0
2022-09-06 14:50:00,27.26,27.27,27.19,27.26,88557.0,24.4418,24.4508,24.379,24.4418,88557.0
2022-09-06 14:55:00,27.25,27.29,27.22,27.25,82926.0,24.4328,24.4687,24.4059,24.4328,82926.0
2022-09-06 15:00:00,27.25,27.28,27.18,27.2,70789.0,24.4328,24.4597,24.3701,24.388,70789.0
2022-09-06 15:05:00,27.21,27.3,27.2,27.3,93503.0,24.397,24.4777,24.388,24.4777,93503.0
2022-09-06 15:10:00,27.29,27.32,27.26,27.28,93944.0,24.4687,24.4956,24.4418,24.4597,93944.0
2022-09-06 15:15:00,27.27,27.32,27.24,27.25,104694.0,24.4508,24.4956,24.4239,24.4328,104694.0
2022-09-06 15:20:00,27.26,27.26,27.18,27.24,124203.0,24.4418,24.4418,24.3701,24.4239,124203.0
2022-09-06 15:25:00,27.23,27.29,27.22,27.26,169396.0,24.4149,24.4687,24.4059,24.4418,169396.0
2022-09-06 15:30:00,27.26,27.26,27.15,27.18,190370.0,24.4418,24.4418,24.3432,24.3701,190370.0
2022-09-06 15:35:00,27.19,27.26,27.18,27.21,173448.0,24.379,24.4418,24.3701,24.397,173448.0
2022-09-06 15:40:00,27.2,27.34,27.2,27.31,223209.0,24.388,24.5135,24.388,24.4866,223209.0
2022-09-06 15:45:00,27.3,27.32,27.25,27.29,224777.0,24.4777,24.4956,24.4328,24.4687,224777.0
2022-09-06 15:50:00,27.29,27.32,27.27,27.3,315391.0,24.4687,24.4956,24.4508,24.4777,315391.0
2022-09-06 15:55:00,27.3,27.35,27.24,27.34,672477.0,24.4777,24.5225,24.4239,24.5135,672477.0
2022-09-07 09:30:00,27.21,27.29,27.13,27.29,174077.0,24.397,24.4687,24.3252,24.4687,174077.0
2022-09-07 09:35:00,27.29,27.4,27.27,27.3,123859.0,24.4687,24.5673,24.4508,24.4777,123859.0
2022-09-07 09:40:00,27.31,27.34,27.21,27.27,164602.0,24.4866,24.5135,24.397,24.4508,164602.0
2022-09-07 09:45:00,27.27,27.34,27.2,27.23,124402.0,24.4508,24.5135,24.388,24.4149,124402.0
2022-09-07 09:50:00,27.22,27.22,27.06,27.09,172654.0,24.4059,24.4059,24.2625,24.2894,172654.0
2022-09-07 09:55:00,27.09,27.1,26.96,26.98,227584.0,24.2894,24.2983,24.1728,24.1907,227584.0
2022-09-07 10:00:00,26.98,27.03,26.88,27.03,200714.0,24.1907,24.2356,24.1011,24.2356,200714.0
2022-09-07 10:05:00,27.02,27.06,26.91,26.96,100214.0,24.2266,24.2625,24.128,24.1728,100214.0
2022-09-07 10:10:00,26.96,26.98,26.86,26.89,337589.0,24.1728,24.1907,24.0831,24.11,337589.0
2022-09-07 10:15:00,26.89,27.01,26.87,26.97,151185.0,24.11,24.2176,24.0921,24.1818,151185.0
2022-09-07 10:20:00,26.98,27.07,26.93,26.95,148424.0,24.1907,24.2714,24.1459,24.1638,148424.0
2022-09-07 10:25:00,26.95,27.05,26.93,27.03,95107.0,24.1638,24.2535,24.1459,24.2356,95107.0
2022-09-07 10:30:00,27.03,27.09,26.98,27.03,96848.0,24.2356,24.2894,24.1907,24.2356,96848.0
2022-09-07 10:35:00,27.04,27.11,27.0,27.11,96242.0,24.2445,24.3073,24.2087,24.3073,96242.0
2022-09-07 10:40:00,27.11,27.19,27.09,27.17,110706.0,24.3073,24.379,24.2894,24.3611,110706.0
2022-09-07 10:45:00,27.16,27.17,27.07,27.12,78766.0,24.3521,24.3611,24.2714,24.3163,78766.0
2022-09-07 10:50:00,27.11,27.17,27.08,27.14,50969.0,24.3073,24.3611,24.2804,24.3342,50969.0
2022-09-07 10:55:00,27.14,27.15,27.08,27.09,91199.0,24.3342,24.3432,24.2804,24.2894,91199.0
2022-09-07 11:00:00,27.1,27.16,27.06,27.15,67622.0,24.2983,24.3521,24.2625,24.3432,67622.0
2022-09-07 11:05:00,27.15,27.2,27.11,27.19,59732.0,24.3432,24.388,24.3073,24.379,59732.0
2022-09-07 11:10:00,27.2,27.29,27.18,27.28,174617.0,24.388,24.4687,24.3701,24.4597,174617.0
2022-09-07 11:15:00,27.29,27.3,27.2,27.23,97185.0,24.4687,24.4777,24.388,24.4149,97185.0
2022-09-07 11:20:00,27.23,27.25,27.18,27.19,82312.0,24.4149,24.4328,24.3701,24.379,82312.0
2022-09-07 11:25:00,27.18,27.2,27.13,27.13,83065.0,24.3701,24.388,24.3252,24.3252,83065.0
2022-09-07 11:30:00,27.14,27.18,27.08,27.1,51193.0,24.3342,24.3701,24.2804,24.2983,51193.0
2022-09-07 11:35:00,27.11,27.17,27.09,27.11,56671.0,24.3073,24.3611,24.2894,24.3073,56671.0
2022-09-07 11:40:00,27.11,27.15,27.08,27.1,71784.0,24.3073,24.3432,24.2804,24.2983,71784.0
2022-09-07 11:45:00,27.1,27.12,27.05,27.11,108054.0,24.2983,24.3163,24.2535,24.3073,108054.0
2022-09-07 11:50:00,27.12,27.12,27.03,27.08,78914.0,24.3163,24.3163,24.2356,24.2804,78914.0
2022-09-07 11:55:00,27.08,27.12,27.04,27.04,50212.0,24.2804,24.3163,24.2445,24.2445,50212.0
2022-09-07 12:00:00,27.05,27.08,27.02,27.03,78618.0,24.2535,24.2804,24.2266,24.2356,78618.0
2022-09-07 12:05:00,27.03,27.08,27.0,27.04,72739.0,24.2356,24.2804,24.2087,24.2445,72739.0
2022-09-07 12:10:00,27.05,27.06,26.98,27.0,62511.0,24.2535,24.2625,24.1907,24.2087,62511.0
2022-09-07 12:15:00,27.0,27.01,26.97,27.0,52337.0,24.2087,24.2176,24.1818,24.2087,52337.0
2022-09-07 12:20:00,27.0,27.01,26.93,26.95,89056.0,24.2087,24.2176,24.1459,24.1638,89056.0
2022-09-07 12:25:00,26.95,27.01,26.94,26.99,64769.0,24.1638,24.2176,24.1549,24.1997,64769.0
2022-09-07 12:30:00,26.98,27.02,26.95,27.01,127711.0,24.1907,24.2266,24.1638,24.2176,127711.0
2022-09-07 12:35:00,27.01,27.05,26.98,27.04,74530.0,24.2176,24.2535,24.1907,24.2445,74530.0
2022-09-07 12:40:00,27.04,27.15,27.04,27.12,102602.0,24.2445,24.3432,24.2445,24.3163,102602.0
2022-09-07 12:45:00,27.12,27.13,27.07,27.12,43009.0,24.3163,24.3252,24.2714,24.3163,43009.0
2022-09-07 12:50:00,27.12,27.12,27.06,27.08,36158.0,24.3163,24.3163,24.2625,24.2804,36158.0
2022-09-07 12:55:00,27.07,27.08,27.03,27.08,47171.0,24.2714,24.2804,24.2356,24.2804,47171.0
2022-09-07 13:00:00,27.08,27.13,27.06,27.13,52554.0,24.2804,24.3252,24.2625,24.3252,52554.0
2022-09-07 13:05:00,27.12,27.2,27.11,27.2,90499.0,24.3163,24.388,24.3073,24.388,90499.0
2022-09-07 13:10:00,27.2,27.2,27.11,27.14,76597.0,24.388,24.388,24.3073,24.3342,76597.0
2022-09-07 13:15:00,27.15,27.19,27.13,27.14,36692.0,24.3432,24.379,24.3252,24.3342,36692.0
2022-09-07 13:20:00,27.14,27.26,27.13,27.21,93452.0,24.3342,24.4418,24.3252,24.397,93452.0
2022-09-07 13:25:00,27.21,27.23,27.19,27.21,38936.0,24.397,24.4149,24.379,24.397,38936.0
2022-09-07 13:30:00,27.21,27.26,27.2,27.26,66880.0,24.397,24.4418,24.388,24.4418,66880.0
2022-09-07 13:35:00,27.25,27.33,27.24,27.32,105505.0,24.4328,24.5046,24.4239,24.4956,105505.0
2022-09-07 13:40:00,27.32,27.35,27.31,27.34,45129.0,24.4956,24.5225,24.4866,24.5135,45129.0
2022-09-07 13:45:00,27.34,27.37,27.3,27.34,84314.0,24.5135,24.5404,24.4777,24.5135,84314.0
2022-09-07 13:50:00,27.34,27.36,27.32,27.33,60771.0,24.5135,24.5315,24.4956,24.5046,60771.0
2022-09-07 13:55:00,27.34,27.36,27.33,27.36,26743.0,24.5135,24.5315,24.5046,24.5315,26743.0
2022-09-07 14:00:00,27.36,27.46,27.34,27.45,98328.0,24.5315,24.6211,24.5135,24.6121,98328.0
2022-09-07 14:05:00,27.46,27.51,27.41,27.46,297147.0,24.6211,24.6659,24.5763,24.6211,297147.0
2022-09-07 14:10:00,27.46,27.49,27.42,27.48,59961.0,24.6211,24.648,24.5853,24.639,59961.0
2022-09-07 14:15:00,27.48,27.49,27.35,27.35,128408.0,24.639,24.648,24.5225,24.5225,128408.0
2022-09-07 14:20:00,27.35,27.38,27.32,27.35,49450.0,24.5225,24.5494,24.4956,24.5225,49450.0
2022-09-07 14:25:00,27.35,27.42,27.34,27.41,58276.0,24.5225,24.5853,24.5135,24.5763,58276.0
2022-09-07 14:30:00,27.42,27.46,27.4,27.44,106943.0,24.5853,24.6211,24.5673,24.6032,106943.0
2022-09-07 14:35:00,27.43,27.45,27.4,27.43,29152.0,24.5942,24.6121,24.5673,24.5942,29152.0
2022-09-07 14:40:00,27.43,27.46,27.4,27.43,43587.0,24.5942,24.6211,24.5673,24.5942,43587.0
2022-09-07 14:45:00,27.44,27.46,27.42,27.45,36174.0,24.6032,24.6211,24.5853,24.6121,36174.0
2022-09-07 14:50:00,27.45,27.46,27.4,27.45,62039.0,24.6121,24.6211,24.5673,24.6121,62039.0
2022-09-07 14:55:00,27.45,27.49,27.43,27.46,84212.0,24.6121,24.648,24.5942,24.6211,84212.0
2022-09-07 15:00:00,27.46,27.51,27.45,27.48,57823.0,24.6211,24.6659,24.6121,24.639,57823.0
2022-09-07 15:05:00,27.48,27.51,27.45,27.51,70287.0,24.639,24.6659,24.6121,24.6659,70287.0
2022-09-07 15:10:00,27.51,27.53,27.48,27.53,58868.0,24.6659,24.6839,24.639,24.6839,58868.0
2022-09-07 15:15:00,27.53,27.54,27.48,27.5,72809.0,24.6839,24.6928,24.639,24.657,72809.0
2022-09-07 15:20:00,27.5,27.54,27.47,27.5,74635.0,24.657,24.6928,24.6301,24.657,74635.0
2022-09-07 15:25:00,27.5,27.53,27.47,27.52,213947.0,24.657,24.6839,24.6301,24.6749,213947.0
2022-09-07 15:30:00,27.52,27.53,27.47,27.5,101543.0,24.6749,24.6839,24.6301,24.657,101543.0
2022-09-07 15:35:00,27.5,27.52,27.45,27.52,201726.0,24.657,24.6749,24.6121,24.6749,201726.0
2022-09-07 15:40:00,27.51,27.56,27.49,27.55,191888.0,24.6659,24.7108,24.648,24.7018,191888.0
2022-09-07 15:45:00,27.55,27.6,27.52,27.56,191487.0,24.7018,24.7466,24.6749,24.7108,191487.0
2022-09-07 15:50:00,27.56,27.57,27.44,27.47,193731.0,24.7108,24.7197,24.6032,24.6301,193731.0
2022-09-07 15:55:00,27.46,27.48,27.41,27.48,501465.0,24.6211,24.639,24.5763,24.639,501465.0
2022-09-08 09:30:00,27.21,27.37,27.1,27.13,178944.0,24.397,24.5404,24.2983,24.3252,178944.0
2022-09-08 09:35:00,27.13,27.16,27.06,27.09,72516.0,24.3252,24.3521,24.2625,24.2894,72516.0
2022-09-08 09:40:00,27.08,27.18,27.02,27.16,109578.0,24.2804,24.3701,24.2266,24.3521,109578.0
2022-09-08 09:45:00,27.14,27.17,27.02,27.1,96114.0,24.3342,24.3611,24.2266,24.2983,96114.0
2022-09-08 09:50:00,27.1,27.23,27.04,27.2,79030.0,24.2983,24.4149,24.2445,24.388,79030.0
2022-09-08 09:55:00,27.21,27.29,27.12,27.19,74068.0,24.397,24.4687,24.3163,24.379,74068.0
2022-09-08 10:00:00,27.18,27.18,26.94,26.97,141194.0,24.3701,24.3701,24.1549,24.1818,141194.0
2022-09-08 10:05:00,26.98,27.11,26.95,27.05,177461.0,24.1907,24.3073,24.1638,24.2535,177461.0
2022-09-08 10:10:00,27.05,27.13,26.98,27.1,95876.0,24.2535,24.3252,24.1907,24.2983,95876.0
2022-09-08 10:15:00,27.1,27.22,27.01,27.21,120845.0,24.2983,24.4059,24.2176,24.397,120845.0
2022-09-08 10:20:00,27.21,27.22,27.12,27.14,108520.0,24.397,24.4059,24.3163,24.3342,108520.0
2022-09-08 10:25:00,27.14,27.19,27.1,27.19,79235.0,24.3342,24.379,24.2983,24.379,79235.0
2022-09-08 10:30:00,27.18,27.3,27.14,27.28,83023.0,24.3701,24.4777,24.3342,24.4597,83023.0
2022-09-08 10:35:00,27.28,27.33,27.22,27.32,132548.0,24.4597,24.5046,24.4059,24.4956,132548.0
2022-09-08 10:40:00,27.32,27.38,27.3,27.38,69767.0,24.4956,24.5494,24.4777,24.5494,69767.0
2022-09-08 10:45:00,27.38,27.45,27.37,27.39,140036.0,24.5494,24.6121,24.5404,24.5584,140036.0
2022-09-08 10:50:00,27.39,27.46,27.33,27.45,101136.0,24.5584,24.6211,24.5046,24.6121,101136.0
2022-09-08 10:55:00,27.44,27.51,27.42,27.47,98239.0,24.6032,24.6659,24.5853,24.6301,98239.0
2022-09-08 11:00:00,27.47,27.58,27.47,27.57,117273.0,24.6301,24.7287,24.6301,24.7197,117273.0
2022-09-08 11:05:00,27.57,27.62,27.53,27.54,98996.0,24.7197,24.7646,24.6839,24.6928,98996.0
2022-09-08 11:10:00,27.54,27.54,27.47,27.49,97010.0,24.6928,24.6928,24.6301,24.648,97010.0
2022-09-08 11:15:00,27.5,27.61,27.47,27.6,110406.0,24.657,24.7556,24.6301,24.7466,110406.0
2022-09-08 11:20:00,27.6,27.62,27.55,27.6,94349.0,24.7466,24.7646,24.7018,24.7466,94349.0
2022-09-08 11:25:00,27.61,27.63,27.57,27.6,93032.0,24.7556,24.7735,24.7197,24.7466,93032.0
2022-09-08 11:30:00,27.6,27.61,27.53,27.55,67047.0,24.7466,24.7556,24.6839,24.7018,67047.0
2022-09-08 11:35:00,27.55,27.6,27.53,27.54,97212.0,24.7018,24.7466,24.6839,24.6928,97212.0
2022-09-08 11:40:00,27.54,27.61,27.53,27.55,146276.0,24.6928,24.7556,24.6839,24.7018,146276.0
2022-09-08 11:45:00,27.54,27.54,27.47,27.49,128502.0,24.6928,24.6928,24.6301,24.648,128502.0
2022-09-08 11:50:00,27.49,27.55,27.48,27.55,115482.0,24.648,24.7018,24.639,24.7018,115482.0
2022-09-08 11:55:00,27.55,27.61,27.52,27.57,112347.0,24.7018,24.7556,24.6749,24.7197,112347.0
2022-09-08 12:00:00,27.57,27.6,27.37,27.37,113754.0,24.7197,24.7466,24.5404,24.5404,113754.0
2022-09-08 12:05:00,27.37,27.4,27.29,27.3,127183.0,24.5404,24.5673,24.4687,24.4777,127183.0
2022-09-08 12:10:00,27.3,27.32,27.23,27.26,153221.0,24.4777,24.4956,24.4149,24.4418,153221.0
2022-09-08 12:15:00,27.26,27.37,27.21,27.32,97796.0,24.4418,24.5404,24.397,24.4956,97796.0
2022-09-08 12:20:00,27.32,27.33,27.22,27.28,99698.0,24.4956,24.5046,24.4059,24.4597,99698.0
2022-09-08 12:25:00,27.27,27.34,27.22,27.33,158957.0,24.4508,24.5135,24.4059,24.5046,158957.0
2022-09-08 12:30:00,27.32,27.41,27.31,27.35,89806.0,24.4956,24.5763,24.4866,24.5225,89806.0
2022-09-08 12:35:00,27.35,27.4,27.34,27.35,59998.0,24.5225,24.5673,24.5135,24.5225,59998.0
2022-09-08 12:40:00,27.36,27.48,27.34,27.42,129981.0,24.5315,24.639,24.5135,24.5853,129981.0
2022-09-08 12:45:00,27.42,27.45,27.37,27.38,44562.0,24.5853,24.6121,24.5404,24.5494,44562.0
2022-09-08 12:50:00,27.38,27.43,27.34,27.37,120975.0,24.5494,24.5942,24.5135,24.5404,120975.0
2022-09-08 12:55:00,27.36,27.37,27.31,27.32,79750.0,24.5315,24.5404,24.4866,24.4956,79750.0
2022-09-08 13:00:00,27.32,27.33,27.24,27.27,84525.0,24.4956,24.5046,24.4239,24.4508,84525.0
2022-09-08 13:05:00,27.27,27.3,27.24,27.28,68538.0,24.4508,24.4777,24.4239,24.4597,68538.0
2022-09-08 13:10:00,27.28,27.43,27.28,27.43,70210.0,24.4597,24.5942,24.4597,24.5942,70210.0
2022-09-08 13:15:00,27.43,27.48,27.41,27.46,96085.0,24.5942,24.639,24.5763,24.6211,96085.0
2022-09-08 13:20:00,27.46,27.49,27.42,27.44,72690.0,24.6211,24.648,24.5853,24.6032,72690.0
2022-09-08 13:25:00,27.44,27.47,27.4,27.41,73364.0,24.6032,24.6301,24.5673,24.5763,73364.0
2022-09-08 13:30:00,27.41,27.41,27.33,27.39,60239.0,24.5763,24.5763,24.5046,24.5584,60239.0
2022-09-08 13:35:00,27.39,27.43,27.35,27.38,65435.0,24.5584,24.5942,24.5225,24.5494,65435.0
2022-09-08 13:40:00,27.39,27.44,27.39,27.43,56559.0,24.5584,24.6032,24.5584,24.5942,56559.0
2022-09-08 13:45:00,27.43,27.44,27.39,27.42,52013.0,24.5942,24.6032,24.5584,24.5853,52013.0
2022-09-08 13:50:00,27.41,27.45,27.39,27.44,67054.0,24.5763,24.6121,24.5584,24.6032,67054.0
2022-09-08 13:55:00,27.44,27.44,27.32,27.43,138358.0,24.6032,24.6032,24.4956,24.5942,138358.0
2022-09-08 14:00:00,27.43,27.48,27.41,27.48,44517.0,24.5942,24.639,24.5763,24.639,44517.0
2022-09-08 14:05:00,27.48,27.5,27.42,27.44,66034.0,24.639,24.657,24.5853,24.6032,66034.0
2022-09-08 14:10:00,27.45,27.49,27.44,27.49,39786.0,24.6121,24.648,24.6032,24.648,39786.0
2022-09-08 14:15:00,27.48,27.5,27.45,27.45,63129.0,24.639,24.657,24.6121,24.6121,63129.0
2022-09-08 14:20:00,27.45,27.46,27.41,27.45,62797.0,24.6121,24.6211,24.5763,24.6121,62797.0
2022-09-08 14:25:00,27.45,27.48,27.42,27.44,59761.0,24.6121,24.639,24.5853,24.6032,59761.0
2022-09-08 14:30:00,27.44,27.51,27.43,27.5,67841.0,24.6032,24.6659,24.5942,24.657,67841.0
2022-09-08 14:35:00,27.5,27.51,27.48,27.49,61164.0,24.657,24.6659,24.639,24.648,61164.0
2022-09-08 14:40:00,27.49,27.51,27.37,27.41,141023.0,24.648,24.6659,24.5404,24.5763,141023.0
2022-09-08 14:45:00,27.41,27.43,27.36,27.39,77943.0,24.5763,24.5942,24.5315,24.5584,77943.0
2022-09-08 14:50:00,27.39,27.45,27.36,27.44,56079.0,24.5584,24.6121,24.5315,24.6032,56079.0
2022-09-08 14:55:00,27.44,27.44,27.39,27.41,59377.0,24.6032,24.6032,24.5584,24.5763,59377.0
2022-09-08 15:00:00,27.41,27.44,27.34,27.4,95676.0,24.5763,24.6032,24.5135,24.5673,95676.0
2022-09-08 15:05:00,27.39,27.44,27.39,27.39,69596.0,24.5584,24.6032,24.5584,24.5584,69596.0
2022-09-08 15:10:00,27.39,27.43,27.37,27.43,78820.0,24.5584,24.5942,24.5404,24.5942,78820.0
2022-09-08 15:15:00,27.44,27.45,27.4,27.44,65965.0,24.6032,24.6121,24.5673,24.6032,65965.0
2022-09-08 15:20:00,27.44,27.5,27.43,27.5,90748.0,24.6032,24.657,24.5942,24.657,90748.0
2022-09-08 15:25:00,27.5,27.52,27.46,27.48,109840.0,24.657,24.6749,24.6211,24.639,109840.0
2022-09-08 15:30:00,27.48,27.52,27.46,27.46,138667.0,24.639,24.6749,24.6211,24.6211,138667.0
2022-09-08 15:35:00,27.46,27.47,27.42,27.42,147852.0,24.6211,24.6301,24.5853,24.5853,147852.0
2022-09-08 15:40:00,27.42,27.42,27.35,27.37,158063.0,24.5853,24.5853,24.5225,24.5404,158063.0
2022-09-08 15:45:00,27.36,27.39,27.29,27.31,312693.0,24.5315,24.5584,24.4687,24.4866,312693.0
2022-09-08 15:50:00,27.3,27.48,27.3,27.48,274977.0,24.4777,24.639,24.4777,24.639,274977.0
2022-09-08 15:55:00,27.48,27.51,27.43,27.5,572077.0,24.639,24.6659,24.5942,24.657,572077.0
2022-09-09 09:30:00,27.72,27.93,27.65,27.82,253614.0,24.8542,25.0425,24.7915,24.9439,253614.0
2022-09-09 09:35:00,27.82,27.88,27.74,27.76,74635.0,24.9439,24.9977,24.8722,24.8901,74635.0
2022-09-09 09:40:00,27.76,27.86,27.74,27.75,118923.0,24.8901,24.9798,24.8722,24.8811,118923.0
2022-09-09 09:45:00,27.74,27.9,27.72,27.82,112893.0,24.8722,25.0156,24.8542,24.9439,112893.0
2022-09-09 09:50:00,27.82,27.88,27.77,27.8,103327.0,24.9439,24.9977,24.8991,24.926,103327.0
2022-09-09 09:55:00,27.81,27.85,27.73,27.84,57735.0,24.9349,24.9708,24.8632,24.9618,57735.0
2022-09-09 10:00:00,27.84,28.03,27.8,28.02,147035.0,24.9618,25.1322,24.926,25.1232,147035.0
2022-09-09 10:05:00,28.03,28.13,28.0,28.12,108880.0,25.1322,25.2218,25.1053,25.2129,108880.0
2022-09-09 10:10:00,28.12,28.12,28.06,28.12,109449.0,25.2129,25.2129,25.1591,25.2129,109449.0
2022-09-09 10:15:00,28.12,28.17,28.05,28.11,106692.0,25.2129,25.2577,25.1501,25.2039,106692.0
2022-09-09 10:20:00,28.1,28.14,28.05,28.09,104565.0,25.195,25.2308,25.1501,25.186,104565.0
2022-09-09 10:25:00,28.09,28.13,28.05,28.11,83235.0,25.186,25.2218,25.1501,25.2039,83235.0
2022-09-09 10:30:00,28.11,28.17,28.06,28.14,117654.0,25.2039,25.2577,25.1591,25.2308,117654.0
2022-09-09 10:35:00,28.15,28.16,28.1,28.11,90387.0,25.2398,25.2487,25.195,25.2039,90387.0
2022-09-09 10:40:00,28.11,28.2,28.1,28.18,76802.0,25.2039,25.2846,25.195,25.2667,76802.0
2022-09-09 10:45:00,28.18,28.19,28.11,28.14,92625.0,25.2667,25.2756,25.2039,25.2308,92625.0
2022-09-09 10:50:00,28.14,28.15,28.04,28.09,107178.0,25.2308,25.2398,25.1412,25.186,107178.0
2022-09-09 10:55:00,28.09,28.15,28.04,28.13,211309.0,25.186,25.2398,25.1412,25.2218,211309.0
2022-09-09 11:00:00,28.12,28.13,28.02,28.06,92931.0,25.2129,25.2218,25.1232,25.1591,92931.0
2022-09-09 11:05:00,28.06,28.08,28.02,28.03,104330.0,25.1591,25.177,25.1232,25.1322,104330.0
2022-09-09 11:10:00,28.03,28.06,28.01,28.04,77730.0,25.1322,25.1591,25.1143,25.1412,77730.0
2022-09-09 11:15:00,28.05,28.07,28.02,28.02,105031.0,25.1501,25.1681,25.1232,25.1232,105031.0
2022-09-09 11:20:00,28.02,28.04,27.97,28.01,113756.0,25.1232,25.1412,25.0784,25.1143,113756.0
2022-09-09 11:25:00,28.0,28.08,28.0,28.07,163918.0,25.1053,25.177,25.1053,25.1681,163918.0
2022-09-09 11:30:00,28.07,28.07,27.97,27.99,71966.0,25.1681,25.1681,25.0784,25.0963,71966.0
2022-09-09 11:35:00,28.0,28.08,27.99,28.07,55258.0,25.1053,25.177,25.0963,25.1681,55258.0
2022-09-09 11:40:00,28.07,28.11,28.05,28.1,75043.0,25.1681,25.2039,25.1501,25.195,75043.0
2022-09-09 11:45:00,28.11,28.14,28.09,28.11,64134.0,25.2039,25.2308,25.186,25.2039,64134.0
2022-09-09 11:50:00,28.11,28.11,28.05,28.06,60901.0,25.2039,25.2039,25.1501,25.1591,60901.0
2022-09-09 11:55:00,28.06,28.06,28.01,28.05,51258.0,25.1591,25.1591,25.1143,25.1501,51258.0
2022-09-09 12:00:00,28.04,28.06,27.95,27.98,134366.0,25.1412,25.1591,25.0605,25.0874,134366.0
2022-09-09 12:05:00,27.98,28.04,27.97,28.04,97510.0,25.0874,25.1412,25.0784,25.1412,97510.0
2022-09-09 12:10:00,28.04,28.06,28.0,28.03,75748.0,25.1412,25.1591,25.1053,25.1322,75748.0
2022-09-09 12:15:00,28.03,28.03,27.98,28.02,46295.0,25.1322,25.1322,25.0874,25.1232,46295.0
2022-09-09 12:20:00,28.02,28.03,27.95,27.97,65529.0,25.1232,25.1322,25.0605,25.0784,65529.0
2022-09-09 12:25:00,27.97,28.04,27.97,28.04,50335.0,25.0784,25.1412,25.0784,25.1412,50335.0
2022-09-09 12:30:00,28.05,28.06,28.0,28.04,62792.0,25.1501,25.1591,25.1053,25.1412,62792.0
2022-09-09 12:35:00,28.04,28.08,28.03,28.08,59179.0,25.1412,25.177,25.1322,25.177,59179.0
2022-09-09 12:40:00,28.08,28.1,28.04,28.04,51634.0,25.177,25.195,25.1412,25.1412,51634.0
2022-09-09 12:45:00,28.04,28.09,28.03,28.09,40871.0,25.1412,25.186,25.1322,25.186,40871.0
2022-09-09 12:50:00,28.09,28.11,28.06,28.07,44040.0,25.186,25.2039,25.1591,25.1681,44040.0
2022-09-09 12:55:00,28.07,28.09,28.03,28.06,42699.0,25.1681,25.186,25.1322,25.1591,42699.0
2022-09-09 13:00:00,28.06,28.07,28.02,28.05,57757.0,25.1591,25.1681,25.1232,25.1501,57757.0
2022-09-09 13:05:00,28.05,28.1,28.05,28.08,37679.0,25.1501,25.195,25.1501,25.177,37679.0
2022-09-09 13:10:00,28.09,28.1,28.06,28.09,49197.0,25.186,25.195,25.1591,25.186,49197.0
2022-09-09 13:15:00,28.08,28.11,28.07,28.08,41089.0,25.177,25.2039,25.1681,25.177,41089.0
2022-09-09 13:20:00,28.07,28.13,28.05,28.13,53926.0,25.1681,25.2218,25.1501,25.2218,53926.0
2022-09-09 13:25:00,28.13,28.14,28.08,28.09,48891.0,25.2218,25.2308,25.177,25.186,48891.0
2022-09-09 13:30:00,28.08,28.11,28.07,28.1,41984.0,25.177,25.2039,25.1681,25.195,41984.0
2022-09-09 13:35:00,28.1,28.13,28.09,28.12,40342.0,25.195,25.2218,25.186,25.2129,40342.0
2022-09-09 13:40:00,28.11,28.12,28.08,28.09,32487.0,25.2039,25.2129,25.177,25.186,32487.0
2022-09-09 13:45:00,28.09,28.1,28.05,28.1,53122.0,25.186,25.195,25.1501,25.195,53122.0
2022-09-09 13:50:00,28.1,28.12,28.08,28.11,43284.0,25.195,25.2129,25.177,25.2039,43284.0
2022-09-09 13:55:00,28.11,28.14,28.08,28.14,38421.0,25.2039,25.2308,25.177,25.2308,38421.0
2022-09-09 14:00:00,28.13,28.13,28.08,28.11,63521.0,25.2218,25.2218,25.177,25.2039,63521.0
2022-09-09 14:05:00,28.11,28.15,28.09,28.14,52686.0,25.2039,25.2398,25.186,25.2308,52686.0
2022-09-09 14:10:00,28.14,28.2,28.12,28.2,50203.0,25.2308,25.2846,25.2129,25.2846,50203.0
2022-09-09 14:15:00,28.2,28.22,28.19,28.22,46194.0,25.2846,25.3025,25.2756,25.3025,46194.0
2022-09-09 14:20:00,28.22,28.27,28.21,28.26,77436.0,25.3025,25.3474,25.2936,25.3384,77436.0
2022-09-09 14:25:00,28.26,28.26,28.23,28.25,65054.0,25.3384,25.3384,25.3115,25.3294,65054.0
2022-09-09 14:30:00,28.25,28.26,28.21,28.21,99205.0,25.3294,25.3384,25.2936,25.2936,99205.0
2022-09-09 14:35:00,28.22,28.24,28.2,28.21,47284.0,25.3025,25.3205,25.2846,25.2936,47284.0
2022-09-09 14:40:00,28.21,28.23,28.17,28.19,58717.0,25.2936,25.3115,25.2577,25.2756,58717.0
2022-09-09 14:45:00,28.18,28.19,28.15,28.16,60744.0,25.2667,25.2756,25.2398,25.2487,60744.0
2022-09-09 14:50:00,28.17,28.19,28.15,28.15,56872.0,25.2577,25.2756,25.2398,25.2398,56872.0
2022-09-09 14:55:00,28.16,28.21,28.15,28.19,101312.0,25.2487,25.2936,25.2398,25.2756,101312.0
2022-09-09 15:00:00,28.2,28.29,28.18,28.28,71098.0,25.2846,25.3653,25.2667,25.3563,71098.0
2022-09-09 15:05:00,28.28,28.29,28.26,28.28,179914.0,25.3563,25.3653,25.3384,25.3563,179914.0
2022-09-09 15:10:00,28.28,28.33,28.27,28.3,92127.0,25.3563,25.4012,25.3474,25.3743,92127.0
2022-09-09 15:15:00,28.3,28.36,28.29,28.36,96939.0,25.3743,25.4281,25.3653,25.4281,96939.0
2022-09-09 15:20:00,28.36,28.36,28.31,28.33,78235.0,25.4281,25.4281,25.3832,25.4012,78235.0
2022-09-09 15:25:00,28.33,28.34,28.3,28.32,65655.0,25.4012,25.4101,25.3743,25.3922,65655.0
2022-09-09 15:30:00,28.32,28.35,28.3,28.34,104732.0,25.3922,25.4191,25.3743,25.4101,104732.0
2022-09-09 15:35:00,28.34,28.35,28.31,28.31,135140.0,25.4101,25.4191,25.3832,25.3832,135140.0
2022-09-09 15:40:00,28.31,28.35,28.3,28.32,141440.0,25.3832,25.4191,25.3743,25.3922,141440.0
2022-09-09 15:45:00,28.31,28.32,28.24,28.26,143065.0,25.3832,25.3922,25.3205,25.3384,143065.0
2022-09-09 15:50:00,28.26,28.26,28.2,28.25,203461.0,25.3384,25.3384,25.2846,25.3294,203461.0
2022-09-09 15:55:00,28.24,28.27,28.23,28.26,375412.0,25.3205,25.3474,25.3115,25.3384,375412.0
2022-09-12 09:30:00,28.45,28.75,28.45,28.61,232929.0,25.5088,25.7778,25.5088,25.6522,232929.0
2022-09-12 09:35:00,28.62,28.62,28.45,28.46,104906.0,25.6612,25.6612,25.5088,25.5177,104906.0
2022-09-12 09:40:00,28.46,28.58,28.46,28.54,94362.0,25.5177,25.6253,25.5177,25.5895,94362.0
2022-09-12 09:45:00,28.54,28.64,28.51,28.63,83338.0,25.5895,25.6791,25.5626,25.6702,83338.0
2022-09-12 09:50:00,28.64,28.7,28.6,28.66,132348.0,25.6791,25.7329,25.6433,25.6971,132348.0
2022-09-12 09:55:00,28.66,28.8,28.64,28.77,210663.0,25.6971,25.8226,25.6791,25.7957,210663.0
2022-09-12 10:00:00,28.77,28.79,28.67,28.73,199352.0,25.7957,25.8136,25.706,25.7598,199352.0
2022-09-12 10:05:00,28.73,28.75,28.65,28.66,86140.0,25.7598,25.7778,25.6881,25.6971,86140.0
2022-09-12 10:10:00,28.66,28.7,28.64,28.69,77510.0,25.6971,25.7329,25.6791,25.724,77510.0
2022-09-12 10:15:00,28.69,28.8,28.68,28.79,61590.0,25.724,25.8226,25.715,25.8136,61590.0
2022-09-12 10:20:00,28.79,28.81,28.73,28.79,69009.0,25.8136,25.8315,25.7598,25.8136,69009.0
2022-09-12 10:25:00,28.79,28.81,28.75,28.78,66414.0,25.8136,25.8315,25.7778,25.8047,66414.0
2022-09-12 10:30:00,28.79,28.81,28.72,28.76,64602.0,25.8136,25.8315,25.7509,25.7867,64602.0
2022-09-12 10:35:00,28.76,28.82,28.73,28.75,82692.0,25.7867,25.8405,25.7598,25.7778,82692.0
2022-09-12 10:40:00,28.75,28.76,28.69,28.76,71954.0,25.7778,25.7867,25.724,25.7867,71954.0
2022-09-12 10:45:00,28.76,28.86,28.75,28.85,95850.0,25.7867,25.8764,25.7778,25.8674,95850.0
2022-09-12 10:50:00,28.86,28.9,28.78,28.78,117216.0,25.8764,25.9122,25.8047,25.8047,117216.0
2022-09-12 10:55:00,28.78,28.8,28.66,28.68,79993.0,25.8047,25.8226,25.6971,25.715,79993.0
2022-09-12 11:00:00,28.67,28.7,28.62,28.69,82698.0,25.706,25.7329,25.6612,25.724,82698.0
2022-09-12 11:05:00,28.7,28.7,28.63,28.69,60152.0,25.7329,25.7329,25.6702,25.724,60152.0
2022-09-12 11:10:00,28.68,28.72,28.66,28.71,71961.0,25.715,25.7509,25.6971,25.7419,71961.0
2022-09-12 11:15:00,28.7,28.71,28.63,28.68,52489.0,25.7329,25.7419,25.6702,25.715,52489.0
2022-09-12 11:20:00,28.68,28.7,28.67,28.7,69398.0,25.715,25.7329,25.706,25.7329,69398.0
2022-09-12 11:25:00,28.7,28.74,28.69,28.73,39617.0,25.7329,25.7688,25.724,25.7598,39617.0
2022-09-12 11:30:00,28.74,28.76,28.69,28.76,48873.0,25.7688,25.7867,25.724,25.7867,48873.0
2022-09-12 11:35:00,28.75,28.75,28.66,28.71,52239.0,25.7778,25.7778,25.6971,25.7419,52239.0
2022-09-12 11:40:00,28.72,28.73,28.69,28.72,42387.0,25.7509,25.7598,25.724,25.7509,42387.0
2022-09-12 11:45:00,28.71,28.72,28.66,28.69,32465.0,25.7419,25.7509,25.6971,25.724,32465.0
2022-09-12 11:50:00,28.68,28.69,28.61,28.63,55899.0,25.715,25.724,25.6522,25.6702,55899.0
2022-09-12 11:55:00,28.62,28.63,28.54,28.6,80946.0,25.6612,25.6702,25.5895,25.6433,80946.0
2022-09-12 12:00:00,28.6,28.61,28.54,28.55,47714.0,25.6433,25.6522,25.5895,25.5984,47714.0
2022-09-12 12:05:00,28.55,28.6,28.52,28.53,46152.0,25.5984,25.6433,25.5715,25.5805,46152.0
2022-09-12 12:10:00,28.52,28.55,28.48,28.53,50778.0,25.5715,25.5984,25.5357,25.5805,50778.0
2022-09-12 12:15:00,28.53,28.54,28.49,28.5,39345.0,25.5805,25.5895,25.5446,25.5536,39345.0
2022-09-12 12:20:00,28.49,28.56,28.48,28.54,50005.0,25.5446,25.6074,25.5357,25.5895,50005.0
2022-09-12 12:25:00,28.53,28.57,28.51,28.55,50283.0,25.5805,25.6164,25.5626,25.5984,50283.0
2022-09-12 12:30:00,28.56,28.62,28.55,28.62,55719.0,25.6074,25.6612,25.5984,25.6612,55719.0
2022-09-12 12:35:00,28.62,28.68,28.57,28.67,70398.0,25.6612,25.715,25.6164,25.706,70398.0
2022-09-12 12:40:00,28.67,28.68,28.63,28.65,54902.0,25.706,25.715,25.6702,25.6881,54902.0
2022-09-12 12:45:00,28.65,28.66,28.56,28.59,85511.0,25.6881,25.6971,25.6074,25.6343,85511.0
2022-09-12 12:50:00,28.59,28.64,28.59,28.61,43735.0,25.6343,25.6791,25.6343,25.6522,43735.0
2022-09-12 12:55:00,28.61,28.64,28.58,28.64,39746.0,25.6522,25.6791,25.6253,25.6791,39746.0
2022-09-12 13:00:00,28.64,28.65,28.57,28.64,81349.0,25.6791,25.6881,25.6164,25.6791,81349.0
2022-09-12 13:05:00,28.64,28.69,28.63,28.68,61353.0,25.6791,25.724,25.6702,25.715,61353.0
2022-09-12 13:10:00,28.68,28.69,28.64,28.68,75954.0,25.715,25.724,25.6791,25.715,75954.0
2022-09-12 13:15:00,28.68,28.73,28.67,28.69,91274.0,25.715,25.7598,25.706,25.724,91274.0
2022-09-12 13:20:00,28.69,28.69,28.6,28.62,48771.0,25.724,25.724,25.6433,25.6612,48771.0
2022-09-12 13:25:00,28.62,28.65,28.6,28.64,65538.0,25.6612,25.6881,25.6433,25.6791,65538.0
2022-09-12 13:30:00,28.64,28.67,28.61,28.67,80770.0,25.6791,25.706,25.6522,25.706,80770.0
2022-09-12 13:35:00,28.67,28.69,28.61,28.62,71415.0,25.706,25.724,25.6522,25.6612,71415.0
2022-09-12 13:40:00,28.62,28.64,28.58,28.59,53768.0,25.6612,25.6791,25.6253,25.6343,53768.0
2022-09-12 13:45:00,28.6,28.64,28.58,28.63,63344.0,25.6433,25.6791,25.6253,25.6702,63344.0
2022-09-12 13:50:00,28.64,28.71,28.63,28.71,64850.0,25.6791,25.7419,25.6702,25.7419,64850.0
2022-09-12 13:55:00,28.7,28.71,28.66,28.68,64806.0,25.7329,25.7419,25.6971,25.715,64806.0
2022-09-12 14:00:00,28.68,28.73,28.67,28.69,84954.0,25.715,25.7598,25.706,25.724,84954.0
2022-09-12 14:05:00,28.69,28.71,28.65,28.67,55422.0,25.724,25.7419,25.6881,25.706,55422.0
2022-09-12 14:10:00,28.67,28.71,28.66,28.71,64050.0,25.706,25.7419,25.6971,25.7419,64050.0
2022-09-12 14:15:00,28.7,28.72,28.61,28.62,82004.0,25.7329,25.7509,25.6522,25.6612,82004.0
2022-09-12 14:20:00,28.61,28.64,28.56,28.59,98807.0,25.6522,25.6791,25.6074,25.6343,98807.0
2022-09-12 14:25:00,28.6,28.62,28.54,28.57,86115.0,25.6433,25.6612,25.5895,25.6164,86115.0
2022-09-12 14:30:00,28.57,28.57,28.5,28.52,89636.0,25.6164,25.6164,25.5536,25.5715,89636.0
2022-09-12 14:35:00,28.52,28.55,28.5,28.54,68601.0,25.5715,25.5984,25.5536,25.5895,68601.0
2022-09-12 14:40:00,28.54,28.55,28.5,28.52,90833.0,25.5895,25.5984,25.5536,25.5715,90833.0
2022-09-12 14:45:00,28.52,28.57,28.51,28.55,150780.0,25.5715,25.6164,25.5626,25.5984,150780.0
2022-09-12 14:50:00,28.55,28.58,28.53,28.55,81450.0,25.5984,25.6253,25.5805,25.5984,81450.0
2022-09-12 14:55:00,28.55,28.57,28.52,28.54,76439.0,25.5984,25.6164,25.5715,25.5895,76439.0
2022-09-12 15:00:00,28.53,28.53,28.48,28.51,84973.0,25.5805,25.5805,25.5357,25.5626,84973.0
2022-09-12 15:05:00,28.5,28.6,28.49,28.59,97426.0,25.5536,25.6433,25.5446,25.6343,97426.0
2022-09-12 15:10:00,28.59,28.6,28.54,28.55,75744.0,25.6343,25.6433,25.5895,25.5984,75744.0
2022-09-12 15:15:00,28.54,28.55,28.51,28.53,91629.0,25.5895,25.5984,25.5626,25.5805,91629.0
2022-09-12 15:20:00,28.53,28.56,28.5,28.51,89617.0,25.5805,25.6074,25.5536,25.5626,89617.0
2022-09-12 15:25:00,28.51,28.53,28.48,28.5,148360.0,25.5626,25.5805,25.5357,25.5536,148360.0
2022-09-12 15:30:00,28.5,28.5,28.45,28.48,108008.0,25.5536,25.5536,25.5088,25.5357,108008.0
2022-09-12 15:35:00,28.48,28.48,28.43,28.44,157205.0,25.5357,25.5357,25.4908,25.4998,157205.0
2022-09-12 15:40:00,28.45,28.55,28.4,28.53,226320.0,25.5088,25.5984,25.4639,25.5805,226320.0
2022-09-12 15:45:00,28.53,28.53,28.45,28.49,197768.0,25.5805,25.5805,25.5088,25.5446,197768.0
2022-09-12 15:50:00,28.49,28.51,28.47,28.48,317907.0,25.5446,25.5626,25.5267,25.5357,317907.0
2022-09-12 15:55:00,28.48,28.53,28.47,28.53,582417.0,25.5357,25.5805,25.5267,25.5805,582417.0
2022-09-13 09:30:00,27.39,27.7,27.32,27.68,257775.0,24.7861,25.0666,24.7227,25.0485,257775.0
2022-09-13 09:35:00,27.68,27.7,27.55,27.64,126951.0,25.0485,25.0666,24.9309,25.0123,126951.0
2022-09-13 09:40:00,27.63,27.69,27.57,27.61,118461.0,25.0033,25.0576,24.949,24.9852,118461.0
2022-09-13 09:45:00,27.59,27.61,27.52,27.52,102309.0,24.9671,24.9852,24.9037,24.9037,102309.0
2022-09-13 09:50:00,27.52,27.6,27.5,27.6,160492.0,24.9037,24.9761,24.8856,24.9761,160492.0
2022-09-13 09:55:00,27.59,27.6,27.48,27.52,134181.0,24.9671,24.9761,24.8675,24.9037,134181.0
2022-09-13 10:00:00,27.52,27.52,27.35,27.36,154871.0,24.9037,24.9037,24.7499,24.7589,154871.0
2022-09-13 10:05:00,27.36,27.42,27.34,27.38,137483.0,24.7589,24.8132,24.7408,24.777,137483.0
2022-09-13 10:10:00,27.37,27.4,27.33,27.37,160130.0,24.768,24.7951,24.7318,24.768,160130.0
2022-09-13 10:15:00,27.37,27.4,27.29,27.39,110859.0,24.768,24.7951,24.6956,24.7861,110859.0
2022-09-13 10:20:00,27.4,27.42,27.28,27.3,128791.0,24.7951,24.8132,24.6865,24.7046,128791.0
2022-09-13 10:25:00,27.29,27.31,27.24,27.27,174775.0,24.6956,24.7137,24.6503,24.6775,174775.0
2022-09-13 10:30:00,27.27,27.31,27.2,27.21,84594.0,24.6775,24.7137,24.6141,24.6232,84594.0
2022-09-13 10:35:00,27.2,27.24,27.17,27.18,94154.0,24.6141,24.6503,24.587,24.596,94154.0
2022-09-13 10:40:00,27.18,27.19,27.13,27.16,83578.0,24.596,24.6051,24.5508,24.5779,83578.0
2022-09-13 10:45:00,27.16,27.18,27.12,27.15,59856.0,24.5779,24.596,24.5418,24.5689,59856.0
2022-09-13 10:50:00,27.16,27.19,27.13,27.18,52771.0,24.5779,24.6051,24.5508,24.596,52771.0
2022-09-13 10:55:00,27.18,27.23,27.17,27.21,52454.0,24.596,24.6413,24.587,24.6232,52454.0
2022-09-13 11:00:00,27.21,27.28,27.2,27.26,63698.0,24.6232,24.6865,24.6141,24.6684,63698.0
2022-09-13 11:05:00,27.26,27.29,27.18,27.21,94988.0,24.6684,24.6956,24.596,24.6232,94988.0
2022-09-13 11:10:00,27.21,27.27,27.15,27.24,75126.0,24.6232,24.6775,24.5689,24.6503,75126.0
2022-09-13 11:15:00,27.24,27.26,27.17,27.22,74192.0,24.6503,24.6684,24.587,24.6322,74192.0
2022-09-13 11:20:00,27.23,27.25,27.2,27.22,66070.0,24.6413,24.6594,24.6141,24.6322,66070.0
2022-09-13 11:25:00,27.21,27.26,27.2,27.26,48536.0,24.6232,24.6684,24.6141,24.6684,48536.0
2022-09-13 11:30:00,27.25,27.32,27.23,27.27,154162.0,24.6594,24.7227,24.6413,24.6775,154162.0
2022-09-13 11:35:00,27.27,27.28,27.22,27.25,44197.0,24.6775,24.6865,24.6322,24.6594,44197.0
2022-09-13 11:40:00,27.25,27.25,27.16,27.17,46488.0,24.6594,24.6594,24.5779,24.587,46488.0
2022-09-13 11:45:00,27.17,27.17,27.11,27.12,64676.0,24.587,24.587,24.5327,24.5418,64676.0
2022-09-13 11:50:00,27.12,27.15,27.1,27.14,57934.0,24.5418,24.5689,24.5237,24.5598,57934.0
2022-09-13 11:55:00,27.14,27.2,27.13,27.2,40438.0,24.5598,24.6141,24.5508,24.6141,40438.0
2022-09-13 12:00:00,27.2,27.25,27.18,27.21,51972.0,24.6141,24.6594,24.596,24.6232,51972.0
2022-09-13 12:05:00,27.21,27.26,27.19,27.25,34724.0,24.6232,24.6684,24.6051,24.6594,34724.0
2022-09-13 12:10:00,27.25,27.25,27.21,27.24,30115.0,24.6594,24.6594,24.6232,24.6503,30115.0
2022-09-13 12:15:00,27.24,27.28,27.22,27.23,49181.0,24.6503,24.6865,24.6322,24.6413,49181.0
2022-09-13 12:20:00,27.23,27.23,27.18,27.2,51589.0,24.6413,24.6413,24.596,24.6141,51589.0
2022-09-13 12:25:00,27.2,27.2,27.15,27.17,41394.0,24.6141,24.6141,24.5689,24.587,41394.0
2022-09-13 12:30:00,27.16,27.19,27.13,27.18,53557.0,24.5779,24.6051,24.5508,24.596,53557.0
2022-09-13 12:35:00,27.19,27.22,27.18,27.21,41522.0,24.6051,24.6322,24.596,24.6232,41522.0
2022-09-13 12:40:00,27.22,27.23,27.18,27.2,49481.0,24.6322,24.6413,24.596,24.6141,49481.0
2022-09-13 12:45:00,27.21,27.22,27.18,27.21,49573.0,24.6232,24.6322,24.596,24.6232,49573.0
2022-09-13 12:50:00,27.21,27.24,27.19,27.23,37146.0,24.6232,24.6503,24.6051,24.6413,37146.0
2022-09-13 12:55:00,27.23,27.24,27.18,27.19,39653.0,24.6413,24.6503,24.596,24.6051,39653.0
2022-09-13 13:00:00,27.19,27.26,27.16,27.21,105196.0,24.6051,24.6684,24.5779,24.6232,105196.0
2022-09-13 13:05:00,27.21,27.28,27.2,27.24,71688.0,24.6232,24.6865,24.6141,24.6503,71688.0
2022-09-13 13:10:00,27.24,27.3,27.22,27.29,84683.0,24.6503,24.7046,24.6322,24.6956,84683.0
2022-09-13 13:15:00,27.28,27.31,27.27,27.3,58657.0,24.6865,24.7137,24.6775,24.7046,58657.0
2022-09-13 13:20:00,27.3,27.33,27.27,27.33,52568.0,24.7046,24.7318,24.6775,24.7318,52568.0
2022-09-13 13:25:00,27.33,27.41,27.32,27.39,63011.0,24.7318,24.8042,24.7227,24.7861,63011.0
2022-09-13 13:30:00,27.39,27.41,27.35,27.36,69466.0,24.7861,24.8042,24.7499,24.7589,69466.0
2022-09-13 13:35:00,27.35,27.37,27.3,27.34,51894.0,24.7499,24.768,24.7046,24.7408,51894.0
2022-09-13 13:40:00,27.34,27.35,27.28,27.29,51511.0,24.7408,24.7499,24.6865,24.6956,51511.0
2022-09-13 13:45:00,27.29,27.3,27.25,27.29,42627.0,24.6956,24.7046,24.6594,24.6956,42627.0
2022-09-13 13:50:00,27.29,27.3,27.25,27.27,46489.0,24.6956,24.7046,24.6594,24.6775,46489.0
2022-09-13 13:55:00,27.27,27.3,27.24,27.25,42389.0,24.6775,24.7046,24.6503,24.6594,42389.0
2022-09-13 14:00:00,27.24,27.27,27.22,27.26,44371.0,24.6503,24.6775,24.6322,24.6684,44371.0
2022-09-13 14:05:00,27.26,27.28,27.23,27.24,45774.0,24.6684,24.6865,24.6413,24.6503,45774.0
2022-09-13 14:10:00,27.24,27.27,27.22,27.26,56394.0,24.6503,24.6775,24.6322,24.6684,56394.0
2022-09-13 14:15:00,27.26,27.3,27.25,27.28,39539.0,24.6684,24.7046,24.6594,24.6865,39539.0
2022-09-13 14:20:00,27.29,27.29,27.23,27.23,44496.0,24.6956,24.6956,24.6413,24.6413,44496.0
2022-09-13 14:25:00,27.23,27.24,27.2,27.22,89876.0,24.6413,24.6503,24.6141,24.6322,89876.0
2022-09-13 14:30:00,27.22,27.23,27.18,27.2,105199.0,24.6322,24.6413,24.596,24.6141,105199.0
2022-09-13 14:35:00,27.19,27.2,27.15,27.16,45412.0,24.6051,24.6141,24.5689,24.5779,45412.0
2022-09-13 14:40:00,27.16,27.16,27.12,27.12,36042.0,24.5779,24.5779,24.5418,24.5418,36042.0
2022-09-13 14:45:00,27.12,27.14,27.1,27.11,87972.0,24.5418,24.5598,24.5237,24.5327,87972.0
2022-09-13 14:50:00,27.11,27.11,27.07,27.09,62113.0,24.5327,24.5327,24.4965,24.5146,62113.0
2022-09-13 14:55:00,27.09,27.14,27.08,27.13,194868.0,24.5146,24.5598,24.5056,24.5508,194868.0
2022-09-13 15:00:00,27.13,27.14,27.09,27.1,69103.0,24.5508,24.5598,24.5146,24.5237,69103.0
2022-09-13 15:05:00,27.1,27.11,27.06,27.08,84298.0,24.5237,24.5327,24.4875,24.5056,84298.0
2022-09-13 15:10:00,27.09,27.1,27.04,27.05,120689.0,24.5146,24.5237,24.4694,24.4784,120689.0
2022-09-13 15:15:00,27.05,27.07,27.04,27.04,98136.0,24.4784,24.4965,24.4694,24.4694,98136.0
2022-09-13 15:20:00,27.04,27.05,27.01,27.04,142523.0,24.4694,24.4784,24.4422,24.4694,142523.0
2022-09-13 15:25:00,27.05,27.06,26.96,26.96,174202.0,24.4784,24.4875,24.397,24.397,174202.0
2022-09-13 15:30:00,26.96,26.97,26.85,26.88,144193.0,24.397,24.406,24.2974,24.3246,144193.0
2022-09-13 15:35:00,26.88,26.92,26.83,26.9,128532.0,24.3246,24.3608,24.2793,24.3427,128532.0
2022-09-13 15:40:00,26.91,26.91,26.84,26.89,177049.0,24.3517,24.3517,24.2884,24.3336,177049.0
2022-09-13 15:45:00,26.89,26.91,26.81,26.89,236139.0,24.3336,24.3517,24.2612,24.3336,236139.0
2022-09-13 15:50:00,26.88,26.97,26.88,26.95,324187.0,24.3246,24.406,24.3246,24.3879,324187.0
2022-09-13 15:55:00,26.95,27.06,26.94,26.96,739224.0,24.3879,24.4875,24.3789,24.397,739224.0
2022-09-14 09:30:00,27.07,27.2,26.89,26.97,131710.0,24.4965,24.6141,24.3336,24.406,131710.0
2022-09-14 09:35:00,26.97,27.13,26.97,27.08,84073.0,24.406,24.5508,24.406,24.5056,84073.0
2022-09-14 09:40:00,27.08,27.16,27.01,27.16,75358.0,24.5056,24.5779,24.4422,24.5779,75358.0
2022-09-14 09:45:00,27.17,27.31,27.14,27.15,455122.0,24.587,24.7137,24.5598,24.5689,455122.0
2022-09-14 09:50:00,27.16,27.16,27.07,27.09,80452.0,24.5779,24.5779,24.4965,24.5146,80452.0
2022-09-14 09:55:00,27.1,27.1,26.97,27.07,53948.0,24.5237,24.5237,24.406,24.4965,53948.0
2022-09-14 10:00:00,27.07,27.07,26.91,26.93,61807.0,24.4965,24.4965,24.3517,24.3698,61807.0
2022-09-14 10:05:00,26.93,26.96,26.85,26.86,101831.0,24.3698,24.397,24.2974,24.3065,101831.0
2022-09-14 10:10:00,26.85,26.88,26.76,26.83,62086.0,24.2974,24.3246,24.216,24.2793,62086.0
2022-09-14 10:15:00,26.83,26.88,26.8,26.82,88733.0,24.2793,24.3246,24.2522,24.2703,88733.0
2022-09-14 10:20:00,26.82,26.86,26.79,26.82,66871.0,24.2703,24.3065,24.2431,24.2703,66871.0
2022-09-14 10:25:00,26.82,26.83,26.73,26.74,50778.0,24.2703,24.2793,24.1888,24.1979,50778.0
2022-09-14 10:30:00,26.75,26.8,26.73,26.74,133320.0,24.2069,24.2522,24.1888,24.1979,133320.0
2022-09-14 10:35:00,26.75,26.83,26.73,26.8,195193.0,24.2069,24.2793,24.1888,24.2522,195193.0
2022-09-14 10:40:00,26.8,26.88,26.76,26.84,67061.0,24.2522,24.3246,24.216,24.2884,67061.0
2022-09-14 10:45:00,26.84,26.89,26.82,26.88,79449.0,24.2884,24.3336,24.2703,24.3246,79449.0
2022-09-14 10:50:00,26.88,27.01,26.87,27.0,82429.0,24.3246,24.4422,24.3155,24.4332,82429.0
2022-09-14 10:55:00,27.0,27.03,26.96,27.02,56906.0,24.4332,24.4603,24.397,24.4513,56906.0
2022-09-14 11:00:00,27.02,27.02,26.89,26.92,49828.0,24.4513,24.4513,24.3336,24.3608,49828.0
2022-09-14 11:05:00,26.93,27.03,26.89,27.02,61271.0,24.3698,24.4603,24.3336,24.4513,61271.0
2022-09-14 11:10:00,27.03,27.11,27.01,27.05,67943.0,24.4603,24.5327,24.4422,24.4784,67943.0
2022-09-14 11:15:00,27.05,27.09,27.03,27.04,51848.0,24.4784,24.5146,24.4603,24.4694,51848.0
2022-09-14 11:20:00,27.04,27.05,26.99,27.01,59233.0,24.4694,24.4784,24.4241,24.4422,59233.0
2022-09-14 11:25:00,27.01,27.03,26.97,26.98,51402.0,24.4422,24.4603,24.406,24.4151,51402.0
2022-09-14 11:30:00,26.98,27.02,26.96,26.96,65213.0,24.4151,24.4513,24.397,24.397,65213.0
2022-09-14 11:35:00,26.96,27.02,26.95,27.02,45591.0,24.397,24.4513,24.3879,24.4513,45591.0
2022-09-14 11:40:00,27.02,27.08,27.0,27.08,46259.0,24.4513,24.5056,24.4332,24.5056,46259.0
2022-09-14 11:45:00,27.08,27.09,27.02,27.02,55284.0,24.5056,24.5146,24.4513,24.4513,55284.0
2022-09-14 11:50:00,27.03,27.04,26.97,27.03,67396.0,24.4603,24.4694,24.406,24.4603,67396.0
2022-09-14 11:55:00,27.03,27.04,26.98,26.99,47351.0,24.4603,24.4694,24.4151,24.4241,47351.0
2022-09-14 12:00:00,27.0,27.03,26.94,26.96,54506.0,24.4332,24.4603,24.3789,24.397,54506.0
2022-09-14 12:05:00,26.96,26.99,26.94,26.98,64557.0,24.397,24.4241,24.3789,24.4151,64557.0
2022-09-14 12:10:00,26.98,27.04,26.95,27.04,54991.0,24.4151,24.4694,24.3879,24.4694,54991.0
2022-09-14 12:15:00,27.04,27.09,27.03,27.07,74904.0,24.4694,24.5146,24.4603,24.4965,74904.0
2022-09-14 12:20:00,27.07,27.1,27.03,27.09,45405.0,24.4965,24.5237,24.4603,24.5146,45405.0
2022-09-14 12:25:00,27.1,27.12,27.05,27.07,64564.0,24.5237,24.5418,24.4784,24.4965,64564.0
2022-09-14 12:30:00,27.07,27.12,27.05,27.1,68651.0,24.4965,24.5418,24.4784,24.5237,68651.0
2022-09-14 12:35:00,27.11,27.16,27.09,27.14,62299.0,24.5327,24.5779,24.5146,24.5598,62299.0
2022-09-14 12:40:00,27.14,27.18,27.13,27.16,65587.0,24.5598,24.596,24.5508,24.5779,65587.0
2022-09-14 12:45:00,27.17,27.18,27.14,27.18,55185.0,24.587,24.596,24.5598,24.596,55185.0
2022-09-14 12:50:00,27.17,27.21,27.17,27.2,38105.0,24.587,24.6232,24.587,24.6141,38105.0
2022-09-14 12:55:00,27.2,27.2,27.12,27.14,70686.0,24.6141,24.6141,24.5418,24.5598,70686.0
2022-09-14 13:00:00,27.14,27.18,27.11,27.13,49794.0,24.5598,24.596,24.5327,24.5508,49794.0
2022-09-14 13:05:00,27.13,27.13,27.07,27.12,45401.0,24.5508,24.5508,24.4965,24.5418,45401.0
2022-09-14 13:10:00,27.12,27.14,27.09,27.13,58024.0,24.5418,24.5598,24.5146,24.5508,58024.0
2022-09-14 13:15:00,27.14,27.15,27.09,27.11,64123.0,24.5598,24.5689,24.5146,24.5327,64123.0
2022-09-14 13:20:00,27.12,27.13,27.08,27.1,48718.0,24.5418,24.5508,24.5056,24.5237,48718.0
2022-09-14 13:25:00,27.1,27.12,27.07,27.11,55438.0,24.5237,24.5418,24.4965,24.5327,55438.0
2022-09-14 13:30:00,27.11,27.12,27.06,27.08,63090.0,24.5327,24.5418,24.4875,24.5056,63090.0
2022-09-14 13:35:00,27.08,27.08,27.02,27.04,54791.0,24.5056,24.5056,24.4513,24.4694,54791.0
2022-09-14 13:40:00,27.04,27.07,27.02,27.06,63794.0,24.4694,24.4965,24.4513,24.4875,63794.0
2022-09-14 13:45:00,27.06,27.07,26.96,26.99,120253.0,24.4875,24.4965,24.397,24.4241,120253.0
2022-09-14 13:50:00,26.98,27.05,26.98,27.02,54769.0,24.4151,24.4784,24.4151,24.4513,54769.0
2022-09-14 13:55:00,27.01,27.02,26.96,26.98,70574.0,24.4422,24.4513,24.397,24.4151,70574.0
2022-09-14 14:00:00,26.97,26.99,26.9,26.92,81663.0,24.406,24.4241,24.3427,24.3608,81663.0
2022-09-14 14:05:00,26.92,26.97,26.91,26.95,70918.0,24.3608,24.406,24.3517,24.3879,70918.0
2022-09-14 14:10:00,26.94,26.96,26.89,26.92,66678.0,24.3789,24.397,24.3336,24.3608,66678.0
2022-09-14 14:15:00,26.92,26.94,26.89,26.93,54151.0,24.3608,24.3789,24.3336,24.3698,54151.0
2022-09-14 14:20:00,26.94,26.95,26.92,26.94,53727.0,24.3789,24.3879,24.3608,24.3789,53727.0
2022-09-14 14:25:00,26.94,26.94,26.89,26.92,62882.0,24.3789,24.3789,24.3336,24.3608,62882.0
2022-09-14 14:30:00,26.92,26.96,26.91,26.94,62237.0,24.3608,24.397,24.3517,24.3789,62237.0
2022-09-14 14:35:00,26.93,26.97,26.93,26.94,62282.0,24.3698,24.406,24.3698,24.3789,62282.0
2022-09-14 14:40:00,26.95,26.97,26.9,26.91,60146.0,24.3879,24.406,24.3427,24.3517,60146.0
2022-09-14 14:45:00,26.91,26.92,26.87,26.92,71188.0,24.3517,24.3608,24.3155,24.3608,71188.0
2022-09-14 14:50:00,26.92,26.93,26.86,26.87,60696.0,24.3608,24.3698,24.3065,24.3155,60696.0
2022-09-14 14:55:00,26.88,26.91,26.86,26.88,63790.0,24.3246,24.3517,24.3065,24.3246,63790.0
2022-09-14 15:00:00,26.88,26.92,26.85,26.88,59954.0,24.3246,24.3608,24.2974,24.3246,59954.0
2022-09-14 15:05:00,26.88,26.91,26.87,26.9,64083.0,24.3246,24.3517,24.3155,24.3427,64083.0
2022-09-14 15:10:00,26.89,26.9,26.8,26.81,88568.0,24.3336,24.3427,24.2522,24.2612,88568.0
2022-09-14 15:15:00,26.82,26.82,26.75,26.8,89796.0,24.2703,24.2703,24.2069,24.2522,89796.0
2022-09-14 15:20:00,26.8,26.85,26.77,26.83,89222.0,24.2522,24.2974,24.225,24.2793,89222.0
2022-09-14 15:25:00,26.84,26.84,26.76,26.83,114137.0,24.2884,24.2884,24.216,24.2793,114137.0
2022-09-14 15:30:00,26.82,26.82,26.74,26.79,146712.0,24.2703,24.2703,24.1979,24.2431,146712.0
2022-09-14 15:35:00,26.79,26.85,26.78,26.83,133579.0,24.2431,24.2974,24.2341,24.2793,133579.0
2022-09-14 15:40:00,26.82,26.9,26.8,26.89,169746.0,24.2703,24.3427,24.2522,24.3336,169746.0
2022-09-14 15:45:00,26.88,26.92,26.86,26.9,137881.0,24.3246,24.3608,24.3065,24.3427,137881.0
2022-09-14 15:50:00,26.89,27.04,26.89,27.03,250876.0,24.3336,24.4694,24.3336,24.4603,250876.0
2022-09-14 15:55:00,27.03,27.07,26.99,27.05,554322.0,24.4603,24.4965,24.4241,24.4784,554322.0
2022-09-15 09:30:00,26.87,26.97,26.69,26.84,224710.0,24.3155,24.406,24.1526,24.2884,224710.0
2022-09-15 09:35:00,26.83,26.83,26.62,26.67,122764.0,24.2793,24.2793,24.0893,24.1345,122764.0
2022-09-15 09:40:00,26.67,26.81,26.66,26.77,147665.0,24.1345,24.2612,24.1255,24.225,147665.0
2022-09-15 09:45:00,26.77,26.85,26.69,26.84,150323.0,24.225,24.2974,24.1526,24.2884,150323.0
2022-09-15 09:50:00,26.85,26.99,26.84,26.98,98809.0,24.2974,24.4241,24.2884,24.4151,98809.0
2022-09-15 09:55:00,26.96,26.97,26.86,26.92,93651.0,24.397,24.406,24.3065,24.3608,93651.0
2022-09-15 10:00:00,26.92,26.95,26.79,26.8,102594.0,24.3608,24.3879,24.2431,24.2522,102594.0
2022-09-15 10:05:00,26.81,26.93,26.8,26.89,102485.0,24.2612,24.3698,24.2522,24.3336,102485.0
2022-09-15 10:10:00,26.89,27.06,26.88,27.05,96697.0,24.3336,24.4875,24.3246,24.4784,96697.0
2022-09-15 10:15:00,27.05,27.05,26.96,26.96,96502.0,24.4784,24.4784,24.397,24.397,96502.0
2022-09-15 10:20:00,26.96,26.97,26.8,26.85,110983.0,24.397,24.406,24.2522,24.2974,110983.0
2022-09-15 10:25:00,26.85,26.86,26.77,26.79,129468.0,24.2974,24.3065,24.225,24.2431,129468.0
2022-09-15 10:30:00,26.8,26.91,26.79,26.91,312443.0,24.2522,24.3517,24.2431,24.3517,312443.0
2022-09-15 10:35:00,26.9,27.04,26.9,27.0,115058.0,24.3427,24.4694,24.3427,24.4332,115058.0
2022-09-15 10:40:00,27.0,27.04,26.98,27.03,70184.0,24.4332,24.4694,24.4151,24.4603,70184.0
2022-09-15 10:45:00,27.04,27.05,26.96,26.98,65156.0,24.4694,24.4784,24.397,24.4151,65156.0
2022-09-15 10:50:00,26.98,26.98,26.9,26.96,112580.0,24.4151,24.4151,24.3427,24.397,112580.0
2022-09-15 10:55:00,26.97,26.97,26.87,26.89,82225.0,24.406,24.406,24.3155,24.3336,82225.0
2022-09-15 11:00:00,26.89,26.99,26.86,26.98,107562.0,24.3336,24.4241,24.3065,24.4151,107562.0
2022-09-15 11:05:00,26.98,26.98,26.88,26.89,116055.0,24.4151,24.4151,24.3246,24.3336,116055.0
2022-09-15 11:10:00,26.88,26.9,26.84,26.84,80443.0,24.3246,24.3427,24.2884,24.2884,80443.0
2022-09-15 11:15:00,26.84,26.93,26.82,26.91,91836.0,24.2884,24.3698,24.2703,24.3517,91836.0
2022-09-15 11:20:00,26.9,27.07,26.9,27.01,155352.0,24.3427,24.4965,24.3427,24.4422,155352.0
2022-09-15 11:25:00,27.01,27.03,26.99,27.02,71587.0,24.4422,24.4603,24.4241,24.4513,71587.0
2022-09-15 11:30:00,27.02,27.06,26.99,27.0,89455.0,24.4513,24.4875,24.4241,24.4332,89455.0
2022-09-15 11:35:00,27.0,27.06,26.98,27.03,90225.0,24.4332,24.4875,24.4151,24.4603,90225.0
2022-09-15 11:40:00,27.03,27.03,26.99,27.01,50045.0,24.4603,24.4603,24.4241,24.4422,50045.0
2022-09-15 11:45:00,27.01,27.03,26.96,26.98,77936.0,24.4422,24.4603,24.397,24.4151,77936.0
2022-09-15 11:50:00,26.98,26.98,26.92,26.93,82623.0,24.4151,24.4151,24.3608,24.3698,82623.0
2022-09-15 11:55:00,26.93,26.97,26.88,26.97,73752.0,24.3698,24.406,24.3246,24.406,73752.0
2022-09-15 12:00:00,26.96,26.99,26.93,26.98,58192.0,24.397,24.4241,24.3698,24.4151,58192.0
2022-09-15 12:05:00,26.99,27.01,26.95,26.96,52357.0,24.4241,24.4422,24.3879,24.397,52357.0
2022-09-15 12:10:00,26.96,26.98,26.93,26.95,69844.0,24.397,24.4151,24.3698,24.3879,69844.0
2022-09-15 12:15:00,26.94,27.03,26.93,27.02,57200.0,24.3789,24.4603,24.3698,24.4513,57200.0
2022-09-15 12:20:00,27.01,27.06,26.98,27.03,65317.0,24.4422,24.4875,24.4151,24.4603,65317.0
2022-09-15 12:25:00,27.02,27.06,27.0,27.02,49743.0,24.4513,24.4875,24.4332,24.4513,49743.0
2022-09-15 12:30:00,27.03,27.12,27.02,27.1,72315.0,24.4603,24.5418,24.4513,24.5237,72315.0
2022-09-15 12:35:00,27.11,27.15,27.1,27.14,61088.0,24.5327,24.5689,24.5237,24.5598,61088.0
2022-09-15 12:40:00,27.14,27.21,27.14,27.16,84281.0,24.5598,24.6232,24.5598,24.5779,84281.0
2022-09-15 12:45:00,27.16,27.16,27.1,27.14,66053.0,24.5779,24.5779,24.5237,24.5598,66053.0
2022-09-15 12:50:00,27.14,27.19,27.14,27.15,55285.0,24.5598,24.6051,24.5598,24.5689,55285.0
2022-09-15 12:55:00,27.14,27.25,27.13,27.24,92666.0,24.5598,24.6594,24.5508,24.6503,92666.0
2022-09-15 13:00:00,27.24,27.41,27.23,27.37,119137.0,24.6503,24.8042,24.6413,24.768,119137.0
2022-09-15 13:05:00,27.37,27.41,27.33,27.34,159449.0,24.768,24.8042,24.7318,24.7408,159449.0
2022-09-15 13:10:00,27.33,27.36,27.3,27.31,65992.0,24.7318,24.7589,24.7046,24.7137,65992.0
2022-09-15 13:15:00,27.32,27.37,27.3,27.34,72392.0,24.7227,24.768,24.7046,24.7408,72392.0
2022-09-15 13:20:00,27.34,27.34,27.29,27.3,52994.0,24.7408,24.7408,24.6956,24.7046,52994.0
2022-09-15 13:25:00,27.3,27.37,27.29,27.32,113284.0,24.7046,24.768,24.6956,24.7227,113284.0
2022-09-15 13:30:00,27.31,27.32,27.27,27.28,51305.0,24.7137,24.7227,24.6775,24.6865,51305.0
2022-09-15 13:35:00,27.28,27.29,27.21,27.24,58742.0,24.6865,24.6956,24.6232,24.6503,58742.0
2022-09-15 13:40:00,27.24,27.26,27.21,27.22,41433.0,24.6503,24.6684,24.6232,24.6322,41433.0
2022-09-15 13:45:00,27.21,27.22,27.18,27.2,49351.0,24.6232,24.6322,24.596,24.6141,49351.0
2022-09-15 13:50:00,27.2,27.22,27.16,27.21,56793.0,24.6141,24.6322,24.5779,24.6232,56793.0
2022-09-15 13:55:00,27.21,27.24,27.19,27.21,47598.0,24.6232,24.6503,24.6051,24.6232,47598.0
2022-09-15 14:00:00,27.21,27.22,27.1,27.12,79287.0,24.6232,24.6322,24.5237,24.5418,79287.0
2022-09-15 14:05:00,27.11,27.15,27.09,27.1,92086.0,24.5327,24.5689,24.5146,24.5237,92086.0
2022-09-15 14:10:00,27.11,27.17,27.09,27.13,73625.0,24.5327,24.587,24.5146,24.5508,73625.0
2022-09-15 14:15:00,27.13,27.19,27.12,27.18,50749.0,24.5508,24.6051,24.5418,24.596,50749.0
2022-09-15 14:20:00,27.18,27.18,27.12,27.15,60751.0,24.596,24.596,24.5418,24.5689,60751.0
2022-09-15 14:25:00,27.14,27.19,27.13,27.18,64613.0,24.5598,24.6051,24.5508,24.596,64613.0
2022-09-15 14:30:00,27.17,27.21,27.15,27.16,72948.0,24.587,24.6232,24.5689,24.5779,72948.0
2022-09-15 14:35:00,27.16,27.2,27.14,27.18,71577.0,24.5779,24.6141,24.5598,24.596,71577.0
2022-09-15 14:40:00,27.18,27.18,27.12,27.16,51223.0,24.596,24.596,24.5418,24.5779,51223.0
2022-09-15 14:45:00,27.15,27.16,27.06,27.06,77186.0,24.5689,24.5779,24.4875,24.4875,77186.0
2022-09-15 14:50:00,27.06,27.12,27.06,27.12,81605.0,24.4875,24.5418,24.4875,24.5418,81605.0
2022-09-15 14:55:00,27.12,27.12,27.05,27.05,60193.0,24.5418,24.5418,24.4784,24.4784,60193.0
2022-09-15 15:00:00,27.07,27.08,27.01,27.04,70658.0,24.4965,24.5056,24.4422,24.4694,70658.0
2022-09-15 15:05:00,27.04,27.05,26.98,26.98,97295.0,24.4694,24.4784,24.4151,24.4151,97295.0
2022-09-15 15:10:00,26.99,26.99,26.9,26.92,112650.0,24.4241,24.4241,24.3427,24.3608,112650.0
2022-09-15 15:15:00,26.92,26.97,26.9,26.92,83230.0,24.3608,24.406,24.3427,24.3608,83230.0
2022-09-15 15:20:00,26.92,26.93,26.86,26.92,93823.0,24.3608,24.3698,24.3065,24.3608,93823.0
2022-09-15 15:25:00,26.92,26.95,26.87,26.91,100683.0,24.3608,24.3879,24.3155,24.3517,100683.0
2022-09-15 15:30:00,26.91,26.93,26.85,26.86,118492.0,24.3517,24.3698,24.2974,24.3065,118492.0
2022-09-15 15:35:00,26.86,26.88,26.84,26.87,188506.0,24.3065,24.3246,24.2884,24.3155,188506.0
2022-09-15 15:40:00,26.86,26.88,26.82,26.87,273148.0,24.3065,24.3246,24.2703,24.3155,273148.0
2022-09-15 15:45:00,26.86,26.9,26.83,26.85,235242.0,24.3065,24.3427,24.2793,24.2974,235242.0
2022-09-15 15:50:00,26.85,26.95,26.84,26.93,385978.0,24.2974,24.3879,24.2884,24.3698,385978.0
2022-09-15 15:55:00,26.93,26.98,26.91,26.94,613841.0,24.3698,24.4151,24.3517,24.3789,613841.0
2022-09-16 09:30:00,26.75,26.82,26.52,26.64,819084.0,24.2069,24.2703,23.9988,24.1074,819084.0
2022-09-16 09:35:00,26.64,26.72,26.6,26.71,89399.0,24.1074,24.1798,24.0712,24.1707,89399.0
2022-09-16 09:40:00,26.71,26.72,26.55,26.58,100249.0,24.1707,24.1798,24.0259,24.0531,100249.0
2022-09-16 09:45:00,26.58,26.64,26.54,26.61,120705.0,24.0531,24.1074,24.0169,24.0802,120705.0
2022-09-16 09:50:00,26.62,26.65,26.52,26.57,96251.0,24.0893,24.1164,23.9988,24.044,96251.0
2022-09-16 09:55:00,26.56,26.6,26.52,26.55,75012.0,24.035,24.0712,23.9988,24.0259,75012.0
2022-09-16 10:00:00,26.55,26.67,26.54,26.6,84646.0,24.0259,24.1345,24.0169,24.0712,84646.0
2022-09-16 10:05:00,26.61,26.76,26.6,26.69,99758.0,24.0802,24.216,24.0712,24.1526,99758.0
2022-09-16 10:10:00,26.7,26.93,26.7,26.85,137423.0,24.1617,24.3698,24.1617,24.2974,137423.0
2022-09-16 10:15:00,26.84,26.87,26.78,26.8,65480.0,24.2884,24.3155,24.2341,24.2522,65480.0
2022-09-16 10:20:00,26.8,26.89,26.79,26.87,84087.0,24.2522,24.3336,24.2431,24.3155,84087.0
2022-09-16 10:25:00,26.87,26.94,26.84,26.9,68192.0,24.3155,24.3789,24.2884,24.3427,68192.0
2022-09-16 10:30:00,26.91,27.08,26.91,27.08,155978.0,24.3517,24.5056,24.3517,24.5056,155978.0
2022-09-16 10:35:00,27.08,27.11,27.02,27.06,224974.0,24.5056,24.5327,24.4513,24.4875,224974.0
2022-09-16 10:40:00,27.05,27.1,26.97,26.98,179956.0,24.4784,24.5237,24.406,24.4151,179956.0
2022-09-16 10:45:00,26.98,27.05,26.95,26.97,161742.0,24.4151,24.4784,24.3879,24.406,161742.0
2022-09-16 10:50:00,26.97,27.12,26.97,27.09,130124.0,24.406,24.5418,24.406,24.5146,130124.0
2022-09-16 10:55:00,27.09,27.13,27.04,27.07,198215.0,24.5146,24.5508,24.4694,24.4965,198215.0
2022-09-16 11:00:00,27.07,27.14,27.04,27.13,202845.0,24.4965,24.5598,24.4694,24.5508,202845.0
2022-09-16 11:05:00,27.12,27.17,27.07,27.08,161748.0,24.5418,24.587,24.4965,24.5056,161748.0
2022-09-16 11:10:00,27.08,27.13,27.05,27.1,96455.0,24.5056,24.5508,24.4784,24.5237,96455.0
2022-09-16 11:15:00,27.11,27.15,27.06,27.13,141684.0,24.5327,24.5689,24.4875,24.5508,141684.0
2022-09-16 11:20:00,27.12,27.12,27.01,27.06,174666.0,24.5418,24.5418,24.4422,24.4875,174666.0
2022-09-16 11:25:00,27.06,27.1,27.02,27.09,130728.0,24.4875,24.5237,24.4513,24.5146,130728.0
2022-09-16 11:30:00,27.09,27.14,27.0,27.01,183685.0,24.5146,24.5598,24.4332,24.4422,183685.0
2022-09-16 11:35:00,27.02,27.04,26.97,27.01,107858.0,24.4513,24.4694,24.406,24.4422,107858.0
2022-09-16 11:40:00,27.01,27.07,26.99,27.05,82975.0,24.4422,24.4965,24.4241,24.4784,82975.0
2022-09-16 11:45:00,27.05,27.11,27.03,27.1,55994.0,24.4784,24.5327,24.4603,24.5237,55994.0
2022-09-16 11:50:00,27.1,27.16,27.07,27.13,79946.0,24.5237,24.5779,24.4965,24.5508,79946.0
2022-09-16 11:55:00,27.13,27.19,27.11,27.17,75946.0,24.5508,24.6051,24.5327,24.587,75946.0
2022-09-16 12:00:00,27.18,27.18,27.11,27.15,47380.0,24.596,24.596,24.5327,24.5689,47380.0
2022-09-16 12:05:00,27.15,27.21,27.14,27.19,151258.0,24.5689,24.6232,24.5598,24.6051,151258.0
2022-09-16 12:10:00,27.19,27.2,27.14,27.17,78841.0,24.6051,24.6141,24.5598,24.587,78841.0
2022-09-16 12:15:00,27.17,27.2,27.08,27.1,124234.0,24.587,24.6141,24.5056,24.5237,124234.0
2022-09-16 12:20:00,27.09,27.09,26.99,27.01,79723.0,24.5146,24.5146,24.4241,24.4422,79723.0
2022-09-16 12:25:00,27.0,27.02,26.95,26.96,161750.0,24.4332,24.4513,24.3879,24.397,161750.0
2022-09-16 12:30:00,26.96,26.98,26.91,26.92,78322.0,24.397,24.4151,24.3517,24.3608,78322.0
2022-09-16 12:35:00,26.92,26.92,26.87,26.89,72499.0,24.3608,24.3608,24.3155,24.3336,72499.0
2022-09-16 12:40:00,26.89,27.01,26.88,27.0,112191.0,24.3336,24.4422,24.3246,24.4332,112191.0
2022-09-16 12:45:00,27.0,27.03,26.95,27.03,82944.0,24.4332,24.4603,24.3879,24.4603,82944.0
2022-09-16 12:50:00,27.03,27.04,26.99,27.0,64596.0,24.4603,24.4694,24.4241,24.4332,64596.0
2022-09-16 12:55:00,26.99,27.04,26.98,27.03,91046.0,24.4241,24.4694,24.4151,24.4603,91046.0
2022-09-16 13:00:00,27.03,27.04,26.98,27.03,104935.0,24.4603,24.4694,24.4151,24.4603,104935.0
2022-09-16 13:05:00,27.03,27.07,27.01,27.05,120004.0,24.4603,24.4965,24.4422,24.4784,120004.0
2022-09-16 13:10:00,27.05,27.11,27.02,27.07,117733.0,24.4784,24.5327,24.4513,24.4965,117733.0
2022-09-16 13:15:00,27.06,27.11,27.04,27.11,101374.0,24.4875,24.5327,24.4694,24.5327,101374.0
2022-09-16 13:20:00,27.11,27.16,27.1,27.15,84129.0,24.5327,24.5779,24.5237,24.5689,84129.0
2022-09-16 13:25:00,27.16,27.17,27.14,27.16,119877.0,24.5779,24.587,24.5598,24.5779,119877.0
2022-09-16 13:30:00,27.15,27.23,27.13,27.18,114027.0,24.5689,24.6413,24.5508,24.596,114027.0
2022-09-16 13:35:00,27.18,27.25,27.18,27.2,81798.0,24.596,24.6594,24.596,24.6141,81798.0
2022-09-16 13:40:00,27.21,27.22,27.16,27.17,82394.0,24.6232,24.6322,24.5779,24.587,82394.0
2022-09-16 13:45:00,27.18,27.18,27.13,27.14,93490.0,24.596,24.596,24.5508,24.5598,93490.0
2022-09-16 13:50:00,27.14,27.14,27.09,27.1,86512.0,24.5598,24.5598,24.5146,24.5237,86512.0
2022-09-16 13:55:00,27.1,27.1,27.06,27.09,115796.0,24.5237,24.5237,24.4875,24.5146,115796.0
2022-09-16 14:00:00,27.09,27.12,27.07,27.11,120220.0,24.5146,24.5418,24.4965,24.5327,120220.0
2022-09-16 14:05:00,27.1,27.14,27.06,27.07,103789.0,24.5237,24.5598,24.4875,24.4965,103789.0
2022-09-16 14:10:00,27.07,27.09,27.02,27.04,122048.0,24.4965,24.5146,24.4513,24.4694,122048.0
2022-09-16 14:15:00,27.04,27.08,27.0,27.01,107209.0,24.4694,24.5056,24.4332,24.4422,107209.0
2022-09-16 14:20:00,27.01,27.03,26.94,26.96,151819.0,24.4422,24.4603,24.3789,24.397,151819.0
2022-09-16 14:25:00,26.98,27.08,26.97,27.07,144846.0,24.4151,24.5056,24.406,24.4965,144846.0
2022-09-16 14:30:00,27.06,27.14,27.02,27.13,200050.0,24.4875,24.5598,24.4513,24.5508,200050.0
2022-09-16 14:35:00,27.13,27.15,27.08,27.12,130757.0,24.5508,24.5689,24.5056,24.5418,130757.0
2022-09-16 14:40:00,27.12,27.17,27.06,27.14,142223.0,24.5418,24.587,24.4875,24.5598,142223.0
2022-09-16 14:45:00,27.15,27.24,27.14,27.21,123935.0,24.5689,24.6503,24.5598,24.6232,123935.0
2022-09-16 14:50:00,27.22,27.26,27.19,27.26,143283.0,24.6322,24.6684,24.6051,24.6684,143283.0
2022-09-16 14:55:00,27.26,27.26,27.19,27.24,139599.0,24.6684,24.6684,24.6051,24.6503,139599.0
2022-09-16 15:00:00,27.23,27.34,27.22,27.32,156111.0,24.6413,24.7408,24.6322,24.7227,156111.0
2022-09-16 15:05:00,27.32,27.37,27.3,27.32,159385.0,24.7227,24.768,24.7046,24.7227,159385.0
2022-09-16 15:10:00,27.32,27.33,27.23,27.25,175407.0,24.7227,24.7318,24.6413,24.6594,175407.0
2022-09-16 15:15:00,27.25,27.28,27.2,27.23,184570.0,24.6594,24.6865,24.6141,24.6413,184570.0
2022-09-16 15:20:00,27.24,27.32,27.23,27.27,184638.0,24.6503,24.7227,24.6413,24.6775,184638.0
2022-09-16 15:25:00,27.26,27.28,27.17,27.18,144058.0,24.6684,24.6865,24.587,24.596,144058.0
2022-09-16 15:30:00,27.18,27.2,27.11,27.14,187335.0,24.596,24.6141,24.5327,24.5598,187335.0
2022-09-16 15:35:00,27.13,27.32,27.12,27.32,470744.0,24.5508,24.7227,24.5418,24.7227,470744.0
2022-09-16 15:40:00,27.32,27.37,27.26,27.34,456076.0,24.7227,24.768,24.6684,24.7408,456076.0
2022-09-16 15:45:00,27.34,27.34,27.2,27.27,582846.0,24.7408,24.7408,24.6141,24.6775,582846.0
2022-09-16 15:50:00,27.27,27.33,27.22,27.25,655272.0,24.6775,24.7318,24.6322,24.6594,655272.0
2022-09-16 15:55:00,27.24,27.27,27.22,27.23,1440628.0,24.6503,24.6775,24.6322,24.6413,1440628.0
2022-09-19 09:30:00,26.98,27.25,26.85,27.24,226329.0,24.4151,24.6594,24.2974,24.6503,226329.0
2022-09-19 09:35:00,27.24,27.31,27.19,27.26,200212.0,24.6503,24.7137,24.6051,24.6684,200212.0
2022-09-19 09:40:00,27.27,27.32,27.21,27.25,85732.0,24.6775,24.7227,24.6232,24.6594,85732.0
2022-09-19 09:45:00,27.26,27.26,27.15,27.17,69603.0,24.6684,24.6684,24.5689,24.587,69603.0
2022-09-19 09:50:00,27.18,27.18,27.09,27.11,93917.0,24.596,24.596,24.5146,24.5327,93917.0
2022-09-19 09:55:00,27.12,27.16,27.05,27.11,61911.0,24.5418,24.5779,24.4784,24.5327,61911.0
2022-09-19 10:00:00,27.11,27.11,27.0,27.02,73643.0,24.5327,24.5327,24.4332,24.4513,73643.0
2022-09-19 10:05:00,27.02,27.06,26.98,27.0,62793.0,24.4513,24.4875,24.4151,24.4332,62793.0
2022-09-19 10:10:00,27.0,27.09,26.97,27.05,61648.0,24.4332,24.5146,24.406,24.4784,61648.0
2022-09-19 10:15:00,27.04,27.07,26.96,26.97,69310.0,24.4694,24.4965,24.397,24.406,69310.0
2022-09-19 10:20:00,26.98,26.98,26.89,26.95,71053.0,24.4151,24.4151,24.3336,24.3879,71053.0
2022-09-19 10:25:00,26.95,27.0,26.91,27.0,73520.0,24.3879,24.4332,24.3517,24.4332,73520.0
2022-09-19 10:30:00,27.0,27.04,26.9,26.91,92422.0,24.4332,24.4694,24.3427,24.3517,92422.0
2022-09-19 10:35:00,26.92,27.01,26.92,26.96,85253.0,24.3608,24.4422,24.3608,24.397,85253.0
2022-09-19 10:40:00,26.96,27.04,26.94,27.02,100860.0,24.397,24.4694,24.3789,24.4513,100860.0
2022-09-19 10:45:00,27.01,27.05,26.95,26.97,80867.0,24.4422,24.4784,24.3879,24.406,80867.0
2022-09-19 10:50:00,26.97,26.98,26.85,26.86,52590.0,24.406,24.4151,24.2974,24.3065,52590.0
2022-09-19 10:55:00,26.86,26.89,26.79,26.82,135293.0,24.3065,24.3336,24.2431,24.2703,135293.0
2022-09-19 11:00:00,26.82,26.87,26.77,26.83,64703.0,24.2703,24.3155,24.225,24.2793,64703.0
2022-09-19 11:05:00,26.82,26.83,26.77,26.79,115355.0,24.2703,24.2793,24.225,24.2431,115355.0
2022-09-19 11:10:00,26.79,26.85,26.76,26.8,105759.0,24.2431,24.2974,24.216,24.2522,105759.0
2022-09-19 11:15:00,26.8,26.89,26.79,26.8,59139.0,24.2522,24.3336,24.2431,24.2522,59139.0
2022-09-19 11:20:00,26.79,26.8,26.69,26.72,93278.0,24.2431,24.2522,24.1526,24.1798,93278.0
2022-09-19 11:25:00,26.72,26.77,26.71,26.71,62080.0,24.1798,24.225,24.1707,24.1707,62080.0
2022-09-19 11:30:00,26.71,26.8,26.7,26.78,230158.0,24.1707,24.2522,24.1617,24.2341,230158.0
2022-09-19 11:35:00,26.77,26.8,26.68,26.69,177579.0,24.225,24.2522,24.1436,24.1526,177579.0
2022-09-19 11:40:00,26.68,26.72,26.67,26.71,62534.0,24.1436,24.1798,24.1345,24.1707,62534.0
2022-09-19 11:45:00,26.71,26.74,26.69,26.71,28797.0,24.1707,24.1979,24.1526,24.1707,28797.0
2022-09-19 11:50:00,26.71,26.75,26.66,26.68,108879.0,24.1707,24.2069,24.1255,24.1436,108879.0
2022-09-19 11:55:00,26.69,26.71,26.6,26.64,48703.0,24.1526,24.1707,24.0712,24.1074,48703.0
2022-09-19 12:00:00,26.64,26.71,26.63,26.63,42698.0,24.1074,24.1707,24.0983,24.0983,42698.0
2022-09-19 12:05:00,26.63,26.7,26.59,26.68,63192.0,24.0983,24.1617,24.0621,24.1436,63192.0
2022-09-19 12:10:00,26.68,26.73,26.68,26.69,29645.0,24.1436,24.1888,24.1436,24.1526,29645.0
2022-09-19 12:15:00,26.69,26.74,26.67,26.69,56567.0,24.1526,24.1979,24.1345,24.1526,56567.0
2022-09-19 12:20:00,26.69,26.7,26.64,26.68,38579.0,24.1526,24.1617,24.1074,24.1436,38579.0
2022-09-19 12:25:00,26.67,26.69,26.62,26.67,30650.0,24.1345,24.1526,24.0893,24.1345,30650.0
2022-09-19 12:30:00,26.66,26.72,26.65,26.69,71696.0,24.1255,24.1798,24.1164,24.1526,71696.0
2022-09-19 12:35:00,26.69,26.76,26.68,26.71,75646.0,24.1526,24.216,24.1436,24.1707,75646.0
2022-09-19 12:40:00,26.72,26.73,26.68,26.73,67294.0,24.1798,24.1888,24.1436,24.1888,67294.0
2022-09-19 12:45:00,26.73,26.77,26.71,26.74,62844.0,24.1888,24.225,24.1707,24.1979,62844.0
2022-09-19 12:50:00,26.74,26.81,26.73,26.8,52697.0,24.1979,24.2612,24.1888,24.2522,52697.0
2022-09-19 12:55:00,26.8,26.83,26.77,26.79,108795.0,24.2522,24.2793,24.225,24.2431,108795.0
2022-09-19 13:00:00,26.79,26.81,26.76,26.77,38242.0,24.2431,24.2612,24.216,24.225,38242.0
2022-09-19 13:05:00,26.77,26.79,26.75,26.76,42385.0,24.225,24.2431,24.2069,24.216,42385.0
2022-09-19 13:10:00,26.76,26.77,26.71,26.73,46381.0,24.216,24.225,24.1707,24.1888,46381.0
2022-09-19 13:15:00,26.72,26.76,26.69,26.76,44073.0,24.1798,24.216,24.1526,24.216,44073.0
2022-09-19 13:20:00,26.76,26.78,26.74,26.78,84465.0,24.216,24.2341,24.1979,24.2341,84465.0
2022-09-19 13:25:00,26.78,26.81,26.77,26.81,39952.0,24.2341,24.2612,24.225,24.2612,39952.0
2022-09-19 13:30:00,26.83,26.84,26.76,26.78,116643.0,24.2793,24.2884,24.216,24.2341,116643.0
2022-09-19 13:35:00,26.78,26.78,26.72,26.76,85306.0,24.2341,24.2341,24.1798,24.216,85306.0
2022-09-19 13:40:00,26.76,26.8,26.75,26.77,44702.0,24.216,24.2522,24.2069,24.225,44702.0
2022-09-19 13:45:00,26.77,26.82,26.77,26.8,34023.0,24.225,24.2703,24.225,24.2522,34023.0
2022-09-19 13:50:00,26.79,26.8,26.75,26.78,49210.0,24.2431,24.2522,24.2069,24.2341,49210.0
2022-09-19 13:55:00,26.78,26.81,26.75,26.77,40738.0,24.2341,24.2612,24.2069,24.225,40738.0
2022-09-19 14:00:00,26.77,26.78,26.73,26.74,53714.0,24.225,24.2341,24.1888,24.1979,53714.0
2022-09-19 14:05:00,26.75,26.78,26.72,26.77,56809.0,24.2069,24.2341,24.1798,24.225,56809.0
2022-09-19 14:10:00,26.77,26.78,26.74,26.76,55605.0,24.225,24.2341,24.1979,24.216,55605.0
2022-09-19 14:15:00,26.75,26.82,26.74,26.78,44419.0,24.2069,24.2703,24.1979,24.2341,44419.0
2022-09-19 14:20:00,26.79,26.8,26.72,26.75,45515.0,24.2431,24.2522,24.1798,24.2069,45515.0
2022-09-19 14:25:00,26.75,26.77,26.73,26.75,43012.0,24.2069,24.225,24.1888,24.2069,43012.0
2022-09-19 14:30:00,26.75,26.78,26.74,26.78,41368.0,24.2069,24.2341,24.1979,24.2341,41368.0
2022-09-19 14:35:00,26.78,26.8,26.74,26.79,62322.0,24.2341,24.2522,24.1979,24.2431,62322.0
2022-09-19 14:40:00,26.78,26.79,26.73,26.74,56368.0,24.2341,24.2431,24.1888,24.1979,56368.0
2022-09-19 14:45:00,26.74,26.74,26.66,26.67,73258.0,24.1979,24.1979,24.1255,24.1345,73258.0
2022-09-19 14:50:00,26.66,26.72,26.66,26.69,95178.0,24.1255,24.1798,24.1255,24.1526,95178.0
2022-09-19 14:55:00,26.69,26.71,26.67,26.68,72401.0,24.1526,24.1707,24.1345,24.1436,72401.0
2022-09-19 15:00:00,26.69,26.78,26.68,26.77,167201.0,24.1526,24.2341,24.1436,24.225,167201.0
2022-09-19 15:05:00,26.77,26.8,26.76,26.78,93068.0,24.225,24.2522,24.216,24.2341,93068.0
2022-09-19 15:10:00,26.78,26.88,26.75,26.83,181599.0,24.2341,24.3246,24.2069,24.2793,181599.0
2022-09-19 15:15:00,26.84,26.88,26.82,26.88,186731.0,24.2884,24.3246,24.2703,24.3246,186731.0
2022-09-19 15:20:00,26.88,26.91,26.84,26.9,88690.0,24.3246,24.3517,24.2884,24.3427,88690.0
2022-09-19 15:25:00,26.9,26.94,26.88,26.91,81470.0,24.3427,24.3789,24.3246,24.3517,81470.0
2022-09-19 15:30:00,26.92,26.98,26.91,26.94,120270.0,24.3608,24.4151,24.3517,24.3789,120270.0
2022-09-19 15:35:00,26.94,26.95,26.9,26.91,152589.0,24.3789,24.3879,24.3427,24.3517,152589.0
2022-09-19 15:40:00,26.91,26.95,26.88,26.95,157911.0,24.3517,24.3879,24.3246,24.3879,157911.0
2022-09-19 15:45:00,26.95,26.95,26.87,26.88,176502.0,24.3879,24.3879,24.3155,24.3246,176502.0
2022-09-19 15:50:00,26.87,26.9,26.83,26.89,251845.0,24.3155,24.3427,24.2793,24.3336,251845.0
2022-09-19 15:55:00,26.89,26.96,26.87,26.94,626815.0,24.3336,24.397,24.3155,24.3789,626815.0
2022-09-20 09:30:00,26.53,26.62,26.46,26.57,204664.0,24.0078,24.0893,23.9445,24.044,204664.0
2022-09-20 09:35:00,26.56,26.56,26.5,26.5,73514.0,24.035,24.035,23.9807,23.9807,73514.0
2022-09-20 09:40:00,26.51,26.52,26.34,26.41,123930.0,23.9897,23.9988,23.8359,23.8992,123930.0
2022-09-20 09:45:00,26.4,26.45,26.37,26.37,75265.0,23.8902,23.9354,23.8631,23.8631,75265.0
2022-09-20 09:50:00,26.37,26.38,26.29,26.38,174605.0,23.8631,23.8721,23.7907,23.8721,174605.0
2022-09-20 09:55:00,26.38,26.42,26.36,26.36,112435.0,23.8721,23.9083,23.854,23.854,112435.0
2022-09-20 10:00:00,26.36,26.37,26.27,26.34,99552.0,23.854,23.8631,23.7726,23.8359,99552.0
2022-09-20 10:05:00,26.34,26.39,26.32,26.33,60899.0,23.8359,23.8812,23.8178,23.8269,60899.0
2022-09-20 10:10:00,26.33,26.37,26.29,26.33,90154.0,23.8269,23.8631,23.7907,23.8269,90154.0
2022-09-20 10:15:00,26.33,26.37,26.3,26.31,58624.0,23.8269,23.8631,23.7997,23.8088,58624.0
2022-09-20 10:20:00,26.3,26.33,26.24,26.25,80047.0,23.7997,23.8269,23.7454,23.7545,80047.0
2022-09-20 10:25:00,26.25,26.3,26.22,26.28,68643.0,23.7545,23.7997,23.7273,23.7816,68643.0
2022-09-20 10:30:00,26.27,26.27,26.18,26.19,78130.0,23.7726,23.7726,23.6911,23.7002,78130.0
2022-09-20 10:35:00,26.19,26.21,26.13,26.14,70503.0,23.7002,23.7183,23.6459,23.6549,70503.0
2022-09-20 10:40:00,26.13,26.19,26.09,26.14,125116.0,23.6459,23.7002,23.6097,23.6549,125116.0
2022-09-20 10:45:00,26.14,26.17,26.1,26.17,93653.0,23.6549,23.6821,23.6187,23.6821,93653.0
2022-09-20 10:50:00,26.17,26.24,26.16,26.21,107248.0,23.6821,23.7454,23.673,23.7183,107248.0
2022-09-20 10:55:00,26.21,26.25,26.18,26.25,66459.0,23.7183,23.7545,23.6911,23.7545,66459.0
2022-09-20 11:00:00,26.25,26.27,26.2,26.23,103635.0,23.7545,23.7726,23.7092,23.7364,103635.0
2022-09-20 11:05:00,26.24,26.35,26.23,26.32,192289.0,23.7454,23.845,23.7364,23.8178,192289.0
2022-09-20 11:10:00,26.32,26.36,26.31,26.35,88279.0,23.8178,23.854,23.8088,23.845,88279.0
2022-09-20 11:15:00,26.36,26.37,26.3,26.34,104811.0,23.854,23.8631,23.7997,23.8359,104811.0
2022-09-20 11:20:00,26.35,26.38,26.32,26.35,118109.0,23.845,23.8721,23.8178,23.845,118109.0
2022-09-20 11:25:00,26.35,26.37,26.32,26.35,96370.0,23.845,23.8631,23.8178,23.845,96370.0
2022-09-20 11:30:00,26.36,26.36,26.29,26.3,121156.0,23.854,23.854,23.7907,23.7997,121156.0
2022-09-20 11:35:00,26.29,26.3,26.19,26.2,84995.0,23.7907,23.7997,23.7002,23.7092,84995.0
2022-09-20 11:40:00,26.2,26.21,26.17,26.2,189646.0,23.7092,23.7183,23.6821,23.7092,189646.0
2022-09-20 11:45:00,26.2,26.27,26.18,26.24,103057.0,23.7092,23.7726,23.6911,23.7454,103057.0
2022-09-20 11:50:00,26.24,26.32,26.2,26.29,83794.0,23.7454,23.8178,23.7092,23.7907,83794.0
2022-09-20 11:55:00,26.29,26.34,26.28,26.33,50350.0,23.7907,23.8359,23.7816,23.8269,50350.0
2022-09-20 12:00:00,26.32,26.38,26.31,26.38,51134.0,23.8178,23.8721,23.8088,23.8721,51134.0
2022-09-20 12:05:00,26.37,26.38,26.31,26.32,49481.0,23.8631,23.8721,23.8088,23.8178,49481.0
2022-09-20 12:10:00,26.32,26.33,26.28,26.29,50323.0,23.8178,23.8269,23.7816,23.7907,50323.0
2022-09-20 12:15:00,26.29,26.31,26.27,26.3,41329.0,23.7907,23.8088,23.7726,23.7997,41329.0
2022-09-20 12:20:00,26.3,26.34,26.28,26.3,40596.0,23.7997,23.8359,23.7816,23.7997,40596.0
2022-09-20 12:25:00,26.3,26.31,26.24,26.24,49299.0,23.7997,23.8088,23.7454,23.7454,49299.0
2022-09-20 12:30:00,26.25,26.25,26.2,26.21,55488.0,23.7545,23.7545,23.7092,23.7183,55488.0
2022-09-20 12:35:00,26.21,26.23,26.19,26.2,65704.0,23.7183,23.7364,23.7002,23.7092,65704.0
2022-09-20 12:40:00,26.2,26.2,26.16,26.17,70335.0,23.7092,23.7092,23.673,23.6821,70335.0
2022-09-20 12:45:00,26.18,26.2,26.16,26.19,54300.0,23.6911,23.7092,23.673,23.7002,54300.0
2022-09-20 12:50:00,26.19,26.21,26.17,26.2,44624.0,23.7002,23.7183,23.6821,23.7092,44624.0
2022-09-20 12:55:00,26.2,26.24,26.19,26.23,40817.0,23.7092,23.7454,23.7002,23.7364,40817.0
2022-09-20 13:00:00,26.22,26.24,26.19,26.2,39090.0,23.7273,23.7454,23.7002,23.7092,39090.0
2022-09-20 13:05:00,26.2,26.21,26.17,26.2,82869.0,23.7092,23.7183,23.6821,23.7092,82869.0
2022-09-20 13:10:00,26.19,26.2,26.17,26.19,42050.0,23.7002,23.7092,23.6821,23.7002,42050.0
2022-09-20 13:15:00,26.18,26.19,26.14,26.16,138700.0,23.6911,23.7002,23.6549,23.673,138700.0
2022-09-20 13:20:00,26.17,26.23,26.15,26.22,36302.0,23.6821,23.7364,23.664,23.7273,36302.0
2022-09-20 13:25:00,26.22,26.25,26.19,26.21,78686.0,23.7273,23.7545,23.7002,23.7183,78686.0
2022-09-20 13:30:00,26.21,26.21,26.14,26.15,47334.0,23.7183,23.7183,23.6549,23.664,47334.0
2022-09-20 13:35:00,26.15,26.19,26.13,26.17,44299.0,23.664,23.7002,23.6459,23.6821,44299.0
2022-09-20 13:40:00,26.16,26.22,26.15,26.21,30806.0,23.673,23.7273,23.664,23.7183,30806.0
2022-09-20 13:45:00,26.21,26.22,26.18,26.19,38070.0,23.7183,23.7273,23.6911,23.7002,38070.0
2022-09-20 13:50:00,26.18,26.2,26.16,26.18,39585.0,23.6911,23.7092,23.673,23.6911,39585.0
2022-09-20 13:55:00,26.18,26.18,26.14,26.17,39739.0,23.6911,23.6911,23.6549,23.6821,39739.0
2022-09-20 14:00:00,26.17,26.21,26.16,26.2,54001.0,23.6821,23.7183,23.673,23.7092,54001.0
2022-09-20 14:05:00,26.2,26.21,26.16,26.19,72493.0,23.7092,23.7183,23.673,23.7002,72493.0
2022-09-20 14:10:00,26.19,26.19,26.16,26.18,41303.0,23.7002,23.7002,23.673,23.6911,41303.0
2022-09-20 14:15:00,26.17,26.22,26.14,26.21,45237.0,23.6821,23.7273,23.6549,23.7183,45237.0
2022-09-20 14:20:00,26.21,26.27,26.2,26.24,141352.0,23.7183,23.7726,23.7092,23.7454,141352.0
2022-09-20 14:25:00,26.23,26.29,26.21,26.28,81140.0,23.7364,23.7907,23.7183,23.7816,81140.0
2022-09-20 14:30:00,26.27,26.28,26.2,26.21,201742.0,23.7726,23.7816,23.7092,23.7183,201742.0
2022-09-20 14:35:00,26.21,26.23,26.19,26.21,68437.0,23.7183,23.7364,23.7002,23.7183,68437.0
2022-09-20 14:40:00,26.22,26.23,26.16,26.21,62853.0,23.7273,23.7364,23.673,23.7183,62853.0
2022-09-20 14:45:00,26.21,26.33,26.2,26.32,112803.0,23.7183,23.8269,23.7092,23.8178,112803.0
2022-09-20 14:50:00,26.33,26.33,26.26,26.27,34621.0,23.8269,23.8269,23.7635,23.7726,34621.0
2022-09-20 14:55:00,26.27,26.3,26.25,26.29,42315.0,23.7726,23.7997,23.7545,23.7907,42315.0
2022-09-20 15:00:00,26.29,26.38,26.28,26.32,115196.0,23.7907,23.8721,23.7816,23.8178,115196.0
2022-09-20 15:05:00,26.32,26.33,26.25,26.26,93850.0,23.8178,23.8269,23.7545,23.7635,93850.0
2022-09-20 15:10:00,26.27,26.32,26.26,26.3,143874.0,23.7726,23.8178,23.7635,23.7997,143874.0
2022-09-20 15:15:00,26.3,26.33,26.28,26.31,52520.0,23.7997,23.8269,23.7816,23.8088,52520.0
2022-09-20 15:20:00,26.32,26.36,26.3,26.34,53636.0,23.8178,23.854,23.7997,23.8359,53636.0
2022-09-20 15:25:00,26.35,26.39,26.33,26.36,116665.0,23.845,23.8812,23.8269,23.854,116665.0
2022-09-20 15:30:00,26.36,26.45,26.33,26.45,127781.0,23.854,23.9354,23.8269,23.9354,127781.0
2022-09-20 15:35:00,26.45,26.49,26.44,26.46,179631.0,23.9354,23.9716,23.9264,23.9445,179631.0
2022-09-20 15:40:00,26.46,26.49,26.41,26.48,239745.0,23.9445,23.9716,23.8992,23.9626,239745.0
2022-09-20 15:45:00,26.48,26.52,26.47,26.5,308101.0,23.9626,23.9988,23.9535,23.9807,308101.0
2022-09-20 15:50:00,26.5,26.51,26.44,26.48,421354.0,23.9807,23.9897,23.9264,23.9626,421354.0
2022-09-20 15:55:00,26.48,26.48,26.44,26.47,665802.0,23.9626,23.9626,23.9264,23.9535,665802.0
2022-09-21 09:30:00,26.62,26.82,26.62,26.71,212132.0,24.0893,24.2703,24.0893,24.1707,212132.0
2022-09-21 09:35:00,26.7,26.76,26.66,26.71,91460.0,24.1617,24.216,24.1255,24.1707,91460.0
2022-09-21 09:40:00,26.71,26.75,26.66,26.67,123684.0,24.1707,24.2069,24.1255,24.1345,123684.0
2022-09-21 09:45:00,26.67,26.73,26.64,26.69,97033.0,24.1345,24.1888,24.1074,24.1526,97033.0
2022-09-21 09:50:00,26.68,26.7,26.62,26.64,69583.0,24.1436,24.1617,24.0893,24.1074,69583.0
2022-09-21 09:55:00,26.64,26.67,26.59,26.64,100138.0,24.1074,24.1345,24.0621,24.1074,100138.0
2022-09-21 10:00:00,26.63,26.72,26.6,26.66,64600.0,24.0983,24.1798,24.0712,24.1255,64600.0
2022-09-21 10:05:00,26.67,26.68,26.61,26.65,54000.0,24.1345,24.1436,24.0802,24.1164,54000.0
2022-09-21 10:10:00,26.65,26.67,26.61,26.67,22359.0,24.1164,24.1345,24.0802,24.1345,22359.0
2022-09-21 10:15:00,26.67,26.67,26.6,26.61,39903.0,24.1345,24.1345,24.0712,24.0802,39903.0
2022-09-21 10:20:00,26.62,26.64,26.58,26.64,23947.0,24.0893,24.1074,24.0531,24.1074,23947.0
2022-09-21 10:25:00,26.64,26.7,26.6,26.7,39102.0,24.1074,24.1617,24.0712,24.1617,39102.0
2022-09-21 10:30:00,26.7,26.7,26.65,26.68,53648.0,24.1617,24.1617,24.1164,24.1436,53648.0
2022-09-21 10:35:00,26.69,26.72,26.67,26.7,52531.0,24.1526,24.1798,24.1345,24.1617,52531.0
2022-09-21 10:40:00,26.69,26.71,26.67,26.67,42003.0,24.1526,24.1707,24.1345,24.1345,42003.0
2022-09-21 10:45:00,26.68,26.7,26.61,26.64,64053.0,24.1436,24.1617,24.0802,24.1074,64053.0
2022-09-21 10:50:00,26.64,26.67,26.62,26.64,37247.0,24.1074,24.1345,24.0893,24.1074,37247.0
2022-09-21 10:55:00,26.64,26.67,26.63,26.67,34749.0,24.1074,24.1345,24.0983,24.1345,34749.0
2022-09-21 11:00:00,26.67,26.68,26.59,26.59,44480.0,24.1345,24.1436,24.0621,24.0621,44480.0
2022-09-21 11:05:00,26.59,26.63,26.57,26.61,54758.0,24.0621,24.0983,24.044,24.0802,54758.0
2022-09-21 11:10:00,26.61,26.64,26.6,26.63,59065.0,24.0802,24.1074,24.0712,24.0983,59065.0
2022-09-21 11:15:00,26.62,26.64,26.6,26.64,68396.0,24.0893,24.1074,24.0712,24.1074,68396.0
2022-09-21 11:20:00,26.62,26.68,26.6,26.67,42747.0,24.0893,24.1436,24.0712,24.1345,42747.0
2022-09-21 11:25:00,26.67,26.68,26.61,26.62,56210.0,24.1345,24.1436,24.0802,24.0893,56210.0
2022-09-21 11:30:00,26.62,26.64,26.59,26.61,44694.0,24.0893,24.1074,24.0621,24.0802,44694.0
2022-09-21 11:35:00,26.61,26.61,26.57,26.58,13733.0,24.0802,24.0802,24.044,24.0531,13733.0
2022-09-21 11:40:00,26.57,26.6,26.55,26.59,17747.0,24.044,24.0712,24.0259,24.0621,17747.0
2022-09-21 11:45:00,26.59,26.6,26.53,26.53,25180.0,24.0621,24.0712,24.0078,24.0078,25180.0
2022-09-21 11:50:00,26.53,26.53,26.5,26.51,27426.0,24.0078,24.0078,23.9807,23.9897,27426.0
2022-09-21 11:55:00,26.51,26.54,26.51,26.54,17351.0,23.9897,24.0169,23.9897,24.0169,17351.0
2022-09-21 12:00:00,26.54,26.56,26.51,26.55,21436.0,24.0169,24.035,23.9897,24.0259,21436.0
2022-09-21 12:05:00,26.56,26.6,26.55,26.59,22827.0,24.035,24.0712,24.0259,24.0621,22827.0
2022-09-21 12:10:00,26.59,26.61,26.58,26.61,19334.0,24.0621,24.0802,24.0531,24.0802,19334.0
2022-09-21 12:15:00,26.6,26.63,26.6,26.62,22222.0,24.0712,24.0983,24.0712,24.0893,22222.0
2022-09-21 12:20:00,26.62,26.63,26.58,26.59,39712.0,24.0893,24.0983,24.0531,24.0621,39712.0
2022-09-21 12:25:00,26.59,26.6,26.56,26.58,47655.0,24.0621,24.0712,24.035,24.0531,47655.0
2022-09-21 12:30:00,26.59,26.62,26.57,26.61,27141.0,24.0621,24.0893,24.044,24.0802,27141.0
2022-09-21 12:35:00,26.62,26.62,26.59,26.6,45044.0,24.0893,24.0893,24.0621,24.0712,45044.0
2022-09-21 12:40:00,26.6,26.61,26.57,26.58,37422.0,24.0712,24.0802,24.044,24.0531,37422.0
2022-09-21 12:45:00,26.57,26.58,26.53,26.54,35010.0,24.044,24.0531,24.0078,24.0169,35010.0
2022-09-21 12:50:00,26.54,26.56,26.51,26.54,39949.0,24.0169,24.035,23.9897,24.0169,39949.0
2022-09-21 12:55:00,26.54,26.54,26.47,26.48,39946.0,24.0169,24.0169,23.9535,23.9626,39946.0
2022-09-21 13:00:00,26.47,26.49,26.44,26.45,46798.0,23.9535,23.9716,23.9264,23.9354,46798.0
2022-09-21 13:05:00,26.44,26.49,26.43,26.49,49122.0,23.9264,23.9716,23.9173,23.9716,49122.0
2022-09-21 13:10:00,26.49,26.49,26.46,26.49,42881.0,23.9716,23.9716,23.9445,23.9716,42881.0
2022-09-21 13:15:00,26.48,26.48,26.43,26.44,15616.0,23.9626,23.9626,23.9173,23.9264,15616.0
2022-09-21 13:20:00,26.44,26.46,26.43,26.43,22910.0,23.9264,23.9445,23.9173,23.9173,22910.0
2022-09-21 13:25:00,26.44,26.47,26.42,26.47,31588.0,23.9264,23.9535,23.9083,23.9535,31588.0
2022-09-21 13:30:00,26.48,26.51,26.47,26.5,56955.0,23.9626,23.9897,23.9535,23.9807,56955.0
2022-09-21 13:35:00,26.51,26.52,26.49,26.52,38820.0,23.9897,23.9988,23.9716,23.9988,38820.0
2022-09-21 13:40:00,26.53,26.57,26.53,26.56,30962.0,24.0078,24.044,24.0078,24.035,30962.0
2022-09-21 13:45:00,26.57,26.58,26.54,26.57,30274.0,24.044,24.0531,24.0169,24.044,30274.0
2022-09-21 13:50:00,26.56,26.6,26.56,26.57,42674.0,24.035,24.0712,24.035,24.044,42674.0
2022-09-21 13:55:00,26.57,26.68,26.56,26.68,37558.0,24.044,24.1436,24.035,24.1436,37558.0
2022-09-21 14:00:00,26.68,26.68,26.22,26.22,212433.0,24.1436,24.1436,23.7273,23.7273,212433.0
2022-09-21 14:05:00,26.22,26.29,26.12,26.24,163084.0,23.7273,23.7907,23.6368,23.7454,163084.0
2022-09-21 14:10:00,26.24,26.28,26.09,26.09,186180.0,23.7454,23.7816,23.6097,23.6097,186180.0
2022-09-21 14:15:00,26.09,26.17,26.07,26.15,116948.0,23.6097,23.6821,23.5916,23.664,116948.0
2022-09-21 14:20:00,26.14,26.29,26.14,26.28,148791.0,23.6549,23.7907,23.6549,23.7816,148791.0
2022-09-21 14:25:00,26.28,26.31,26.2,26.23,64718.0,23.7816,23.8088,23.7092,23.7364,64718.0
2022-09-21 14:30:00,26.21,26.51,26.16,26.48,187457.0,23.7183,23.9897,23.673,23.9626,187457.0
2022-09-21 14:35:00,26.48,26.6,26.43,26.55,292473.0,23.9626,24.0712,23.9173,24.0259,292473.0
2022-09-21 14:40:00,26.55,26.85,26.49,26.84,233719.0,24.0259,24.2974,23.9716,24.2884,233719.0
2022-09-21 14:45:00,26.84,26.94,26.69,26.74,169170.0,24.2884,24.3789,24.1526,24.1979,169170.0
2022-09-21 14:50:00,26.74,26.75,26.62,26.72,223451.0,24.1979,24.2069,24.0893,24.1798,223451.0
2022-09-21 14:55:00,26.73,26.76,26.62,26.68,182822.0,24.1888,24.216,24.0893,24.1436,182822.0
2022-09-21 15:00:00,26.68,26.73,26.6,26.66,92762.0,24.1436,24.1888,24.0712,24.1255,92762.0
2022-09-21 15:05:00,26.67,26.73,26.58,26.59,134087.0,24.1345,24.1888,24.0531,24.0621,134087.0
2022-09-21 15:10:00,26.59,26.59,26.36,26.59,159191.0,24.0621,24.0621,23.854,24.0621,159191.0
2022-09-21 15:15:00,26.58,26.64,26.54,26.58,74288.0,24.0531,24.1074,24.0169,24.0531,74288.0
2022-09-21 15:20:00,26.57,26.58,26.44,26.47,78743.0,24.044,24.0531,23.9264,23.9535,78743.0
2022-09-21 15:25:00,26.46,26.47,26.28,26.29,83371.0,23.9445,23.9535,23.7816,23.7907,83371.0
2022-09-21 15:30:00,26.29,26.29,26.18,26.27,214153.0,23.7907,23.7907,23.6911,23.7726,214153.0
2022-09-21 15:35:00,26.27,26.27,26.14,26.17,162493.0,23.7726,23.7726,23.6549,23.6821,162493.0
2022-09-21 15:40:00,26.17,26.25,26.15,26.21,333366.0,23.6821,23.7545,23.664,23.7183,333366.0
2022-09-21 15:45:00,26.21,26.21,26.06,26.08,220799.0,23.7183,23.7183,23.5825,23.6006,220799.0
2022-09-21 15:50:00,26.08,26.17,26.08,26.12,299053.0,23.6006,23.6821,23.6006,23.6368,299053.0
2022-09-21 15:55:00,26.11,26.12,26.0,26.0,483675.0,23.6278,23.6368,23.5282,23.5282,483675.0
2022-09-22 09:30:00,25.96,26.12,25.94,26.09,164941.0,23.492,23.6368,23.4739,23.6097,164941.0
2022-09-22 09:35:00,26.09,26.14,26.03,26.04,69303.0,23.6097,23.6549,23.5554,23.5644,69303.0
2022-09-22 09:40:00,26.03,26.08,26.0,26.06,79148.0,23.5554,23.6006,23.5282,23.5825,79148.0
2022-09-22 09:45:00,26.05,26.11,26.0,26.0,83251.0,23.5735,23.6278,23.5282,23.5282,83251.0
2022-09-22 09:50:00,26.0,26.09,26.0,26.08,103972.0,23.5282,23.6097,23.5282,23.6006,103972.0
2022-09-22 09:55:00,26.08,26.13,26.05,26.1,79820.0,23.6006,23.6459,23.5735,23.6187,79820.0
2022-09-22 10:00:00,26.1,26.1,26.03,26.06,93627.0,23.6187,23.6187,23.5554,23.5825,93627.0
2022-09-22 10:05:00,26.07,26.22,26.06,26.16,211064.0,23.5916,23.7273,23.5825,23.673,211064.0
2022-09-22 10:10:00,26.15,26.19,26.09,26.19,74135.0,23.664,23.7002,23.6097,23.7002,74135.0
2022-09-22 10:15:00,26.19,26.2,26.08,26.1,63296.0,23.7002,23.7092,23.6006,23.6187,63296.0
2022-09-22 10:20:00,26.09,26.14,26.02,26.05,70692.0,23.6097,23.6549,23.5463,23.5735,70692.0
2022-09-22 10:25:00,26.05,26.17,26.02,26.15,105199.0,23.5735,23.6821,23.5463,23.664,105199.0
2022-09-22 10:30:00,26.14,26.23,26.09,26.13,66687.0,23.6549,23.7364,23.6097,23.6459,66687.0
2022-09-22 10:35:00,26.13,26.14,26.09,26.13,133159.0,23.6459,23.6549,23.6097,23.6459,133159.0
2022-09-22 10:40:00,26.12,26.12,26.04,26.05,84619.0,23.6368,23.6368,23.5644,23.5735,84619.0
2022-09-22 10:45:00,26.05,26.11,26.04,26.11,87946.0,23.5735,23.6278,23.5644,23.6278,87946.0
2022-09-22 10:50:00,26.1,26.11,26.04,26.05,60727.0,23.6187,23.6278,23.5644,23.5735,60727.0
2022-09-22 10:55:00,26.04,26.05,25.98,26.0,70242.0,23.5644,23.5735,23.5101,23.5282,70242.0
2022-09-22 11:00:00,25.99,25.99,25.9,25.91,84707.0,23.5192,23.5192,23.4377,23.4468,84707.0
2022-09-22 11:05:00,25.92,26.01,25.91,25.98,138842.0,23.4558,23.5373,23.4468,23.5101,138842.0
2022-09-22 11:10:00,25.97,25.98,25.92,25.93,47940.0,23.5011,23.5101,23.4558,23.4649,47940.0
2022-09-22 11:15:00,25.93,25.98,25.91,25.96,58817.0,23.4649,23.5101,23.4468,23.492,58817.0
2022-09-22 11:20:00,25.95,25.96,25.87,25.93,107637.0,23.483,23.492,23.4106,23.4649,107637.0
2022-09-22 11:25:00,25.93,25.96,25.9,25.96,78972.0,23.4649,23.492,23.4377,23.492,78972.0
2022-09-22 11:30:00,25.96,25.99,25.92,25.96,50686.0,23.492,23.5192,23.4558,23.492,50686.0
2022-09-22 11:35:00,25.96,25.97,25.91,25.91,103547.0,23.492,23.5011,23.4468,23.4468,103547.0
2022-09-22 11:40:00,25.91,25.93,25.85,25.91,73952.0,23.4468,23.4649,23.3925,23.4468,73952.0
2022-09-22 11:45:00,25.9,25.99,25.89,25.98,64075.0,23.4377,23.5192,23.4287,23.5101,64075.0
2022-09-22 11:50:00,25.97,25.98,25.88,25.91,140055.0,23.5011,23.5101,23.4196,23.4468,140055.0
2022-09-22 11:55:00,25.9,25.91,25.81,25.84,65776.0,23.4377,23.4468,23.3563,23.3834,65776.0
2022-09-22 12:00:00,25.83,25.86,25.81,25.83,55541.0,23.3744,23.4015,23.3563,23.3744,55541.0
2022-09-22 12:05:00,25.83,25.86,25.8,25.86,54788.0,23.3744,23.4015,23.3472,23.4015,54788.0
2022-09-22 12:10:00,25.86,25.86,25.77,25.82,69462.0,23.4015,23.4015,23.3201,23.3653,69462.0
2022-09-22 12:15:00,25.81,25.87,25.78,25.86,61637.0,23.3563,23.4106,23.3291,23.4015,61637.0
2022-09-22 12:20:00,25.87,25.95,25.82,25.93,114517.0,23.4106,23.483,23.3653,23.4649,114517.0
2022-09-22 12:25:00,25.94,25.94,25.88,25.89,77580.0,23.4739,23.4739,23.4196,23.4287,77580.0
2022-09-22 12:30:00,25.9,25.9,25.84,25.85,51791.0,23.4377,23.4377,23.3834,23.3925,51791.0
2022-09-22 12:35:00,25.85,25.9,25.83,25.88,53319.0,23.3925,23.4377,23.3744,23.4196,53319.0
2022-09-22 12:40:00,25.88,25.94,25.86,25.9,98781.0,23.4196,23.4739,23.4015,23.4377,98781.0
2022-09-22 12:45:00,25.89,25.91,25.85,25.86,35708.0,23.4287,23.4468,23.3925,23.4015,35708.0
2022-09-22 12:50:00,25.87,25.92,25.87,25.88,48853.0,23.4106,23.4558,23.4106,23.4196,48853.0
2022-09-22 12:55:00,25.88,25.92,25.86,25.87,32514.0,23.4196,23.4558,23.4015,23.4106,32514.0
2022-09-22 13:00:00,25.86,25.88,25.83,25.85,34309.0,23.4015,23.4196,23.3744,23.3925,34309.0
2022-09-22 13:05:00,25.84,25.85,25.8,25.82,29507.0,23.3834,23.3925,23.3472,23.3653,29507.0
2022-09-22 13:10:00,25.81,25.83,25.79,25.81,32524.0,23.3563,23.3744,23.3382,23.3563,32524.0
2022-09-22 13:15:00,25.82,25.84,25.79,25.82,37271.0,23.3653,23.3834,23.3382,23.3653,37271.0
2022-09-22 13:20:00,25.82,25.84,25.8,25.8,25791.0,23.3653,23.3834,23.3472,23.3472,25791.0
2022-09-22 13:25:00,25.8,25.89,25.8,25.89,82464.0,23.3472,23.4287,23.3472,23.4287,82464.0
2022-09-22 13:30:00,25.89,25.9,25.87,25.89,59726.0,23.4287,23.4377,23.4106,23.4287,59726.0
2022-09-22 13:35:00,25.89,25.91,25.85,25.87,45815.0,23.4287,23.4468,23.3925,23.4106,45815.0
2022-09-22 13:40:00,25.87,25.88,25.82,25.83,41971.0,23.4106,23.4196,23.3653,23.3744,41971.0
2022-09-22 13:45:00,25.84,25.85,25.82,25.84,43766.0,23.3834,23.3925,23.3653,23.3834,43766.0
2022-09-22 13:50:00,25.84,25.87,25.83,25.87,50370.0,23.3834,23.4106,23.3744,23.4106,50370.0
2022-09-22 13:55:00,25.86,25.87,25.82,25.83,61827.0,23.4015,23.4106,23.3653,23.3744,61827.0
2022-09-22 14:00:00,25.83,25.84,25.77,25.77,70287.0,23.3744,23.3834,23.3201,23.3201,70287.0
2022-09-22 14:05:00,25.77,25.81,25.76,25.76,47780.0,23.3201,23.3563,23.311,23.311,47780.0
2022-09-22 14:10:00,25.77,25.77,25.73,25.74,66457.0,23.3201,23.3201,23.2839,23.2929,66457.0
2022-09-22 14:15:00,25.74,25.77,25.72,25.74,41757.0,23.2929,23.3201,23.2748,23.2929,41757.0
2022-09-22 14:20:00,25.74,25.75,25.69,25.7,56491.0,23.2929,23.302,23.2477,23.2567,56491.0
2022-09-22 14:25:00,25.7,25.76,25.69,25.72,44001.0,23.2567,23.311,23.2477,23.2748,44001.0
2022-09-22 14:30:00,25.72,25.77,25.7,25.74,69912.0,23.2748,23.3201,23.2567,23.2929,69912.0
2022-09-22 14:35:00,25.74,25.77,25.73,25.77,73269.0,23.2929,23.3201,23.2839,23.3201,73269.0
2022-09-22 14:40:00,25.77,25.77,25.74,25.75,33572.0,23.3201,23.3201,23.2929,23.302,33572.0
2022-09-22 14:45:00,25.74,25.75,25.7,25.73,57434.0,23.2929,23.302,23.2567,23.2839,57434.0
2022-09-22 14:50:00,25.73,25.82,25.72,25.8,78423.0,23.2839,23.3653,23.2748,23.3472,78423.0
2022-09-22 14:55:00,25.8,25.82,25.78,25.8,54465.0,23.3472,23.3653,23.3291,23.3472,54465.0
2022-09-22 15:00:00,25.8,25.88,25.79,25.84,110650.0,23.3472,23.4196,23.3382,23.3834,110650.0
2022-09-22 15:05:00,25.84,25.88,25.81,25.87,333714.0,23.3834,23.4196,23.3563,23.4106,333714.0
2022-09-22 15:10:00,25.87,25.96,25.86,25.96,76815.0,23.4106,23.492,23.4015,23.492,76815.0
2022-09-22 15:15:00,25.96,25.97,25.93,25.95,117887.0,23.492,23.5011,23.4649,23.483,117887.0
2022-09-22 15:20:00,25.95,25.96,25.89,25.9,71285.0,23.483,23.492,23.4287,23.4377,71285.0
2022-09-22 15:25:00,25.9,25.91,25.83,25.88,68734.0,23.4377,23.4468,23.3744,23.4196,68734.0
2022-09-22 15:30:00,25.88,25.93,25.86,25.91,115285.0,23.4196,23.4649,23.4015,23.4468,115285.0
2022-09-22 15:35:00,25.91,25.92,25.87,25.89,92424.0,23.4468,23.4558,23.4106,23.4287,92424.0
2022-09-22 15:40:00,25.9,25.92,25.87,25.92,154368.0,23.4377,23.4558,23.4106,23.4558,154368.0
2022-09-22 15:45:00,25.92,25.99,25.91,25.96,142478.0,23.4558,23.5192,23.4468,23.492,142478.0
2022-09-22 15:50:00,25.95,25.95,25.83,25.84,203077.0,23.483,23.483,23.3744,23.3834,203077.0
2022-09-22 15:55:00,25.85,25.85,25.71,25.73,574209.0,23.3925,23.3925,23.2658,23.2839,574209.0
2022-09-23 09:30:00,25.29,25.47,25.29,25.41,192259.0,22.8857,23.0486,22.8857,22.9943,192259.0
2022-09-23 09:35:00,25.41,25.43,25.31,25.34,73379.0,22.9943,23.0124,22.9038,22.931,73379.0
2022-09-23 09:40:00,25.33,25.34,25.22,25.32,107783.0,22.9219,22.931,22.8224,22.9129,107783.0
2022-09-23 09:45:00,25.3,25.38,25.27,25.29,84215.0,22.8948,22.9672,22.8676,22.8857,84215.0
2022-09-23 09:50:00,25.3,25.32,25.23,25.28,110338.0,22.8948,22.9129,22.8314,22.8767,110338.0
2022-09-23 09:55:00,25.29,25.31,25.25,25.26,52684.0,22.8857,22.9038,22.8495,22.8586,52684.0
2022-09-23 10:00:00,25.26,25.26,25.13,25.23,107008.0,22.8586,22.8586,22.7409,22.8314,107008.0
2022-09-23 10:05:00,25.23,25.26,25.19,25.24,39994.0,22.8314,22.8586,22.7952,22.8405,39994.0
2022-09-23 10:10:00,25.23,25.29,25.21,25.24,55730.0,22.8314,22.8857,22.8133,22.8405,55730.0
2022-09-23 10:15:00,25.23,25.26,25.17,25.18,115037.0,22.8314,22.8586,22.7771,22.7862,115037.0
2022-09-23 10:20:00,25.17,25.23,25.13,25.21,104588.0,22.7771,22.8314,22.7409,22.8133,104588.0
2022-09-23 10:25:00,25.2,25.3,25.2,25.3,74918.0,22.8043,22.8948,22.8043,22.8948,74918.0
2022-09-23 10:30:00,25.3,25.33,25.25,25.27,53872.0,22.8948,22.9219,22.8495,22.8676,53872.0
2022-09-23 10:35:00,25.28,25.29,25.21,25.23,68358.0,22.8767,22.8857,22.8133,22.8314,68358.0
2022-09-23 10:40:00,25.23,25.25,25.2,25.22,56562.0,22.8314,22.8495,22.8043,22.8224,56562.0
2022-09-23 10:45:00,25.22,25.25,25.21,25.21,50951.0,22.8224,22.8495,22.8133,22.8133,50951.0
2022-09-23 10:50:00,25.21,25.26,25.18,25.25,93021.0,22.8133,22.8586,22.7862,22.8495,93021.0
2022-09-23 10:55:00,25.25,25.3,25.21,25.24,178337.0,22.8495,22.8948,22.8133,22.8405,178337.0
2022-09-23 11:00:00,25.24,25.26,25.2,25.25,81040.0,22.8405,22.8586,22.8043,22.8495,81040.0
2022-09-23 11:05:00,25.26,25.35,25.25,25.32,50435.0,22.8586,22.94,22.8495,22.9129,50435.0
2022-09-23 11:10:00,25.32,25.34,25.23,25.24,42993.0,22.9129,22.931,22.8314,22.8405,42993.0
2022-09-23 11:15:00,25.22,25.3,25.22,25.3,55150.0,22.8224,22.8948,22.8224,22.8948,55150.0
2022-09-23 11:20:00,25.29,25.35,25.27,25.34,41118.0,22.8857,22.94,22.8676,22.931,41118.0
2022-09-23 11:25:00,25.34,25.34,25.26,25.27,39238.0,22.931,22.931,22.8586,22.8676,39238.0
2022-09-23 11:30:00,25.27,25.32,25.26,25.27,42952.0,22.8676,22.9129,22.8586,22.8676,42952.0
2022-09-23 11:35:00,25.27,25.27,25.2,25.22,54194.0,22.8676,22.8676,22.8043,22.8224,54194.0
2022-09-23 11:40:00,25.23,25.23,25.16,25.16,55916.0,22.8314,22.8314,22.7681,22.7681,55916.0
2022-09-23 11:45:00,25.16,25.16,25.09,25.13,58626.0,22.7681,22.7681,22.7047,22.7409,58626.0
2022-09-23 11:50:00,25.12,25.16,25.1,25.14,50568.0,22.7319,22.7681,22.7138,22.75,50568.0
2022-09-23 11:55:00,25.14,25.16,25.13,25.13,42412.0,22.75,22.7681,22.7409,22.7409,42412.0
2022-09-23 12:00:00,25.13,25.14,25.09,25.13,65299.0,22.7409,22.75,22.7047,22.7409,65299.0
2022-09-23 12:05:00,25.13,25.15,25.05,25.07,120275.0,22.7409,22.759,22.6685,22.6866,120275.0
2022-09-23 12:10:00,25.07,25.08,25.03,25.04,38512.0,22.6866,22.6957,22.6504,22.6595,38512.0
2022-09-23 12:15:00,25.03,25.07,25.02,25.05,40836.0,22.6504,22.6866,22.6414,22.6685,40836.0
2022-09-23 12:20:00,25.05,25.05,24.96,24.98,215408.0,22.6685,22.6685,22.5871,22.6052,215408.0
2022-09-23 12:25:00,24.98,25.0,24.94,24.95,65445.0,22.6052,22.6233,22.569,22.578,65445.0
2022-09-23 12:30:00,24.96,24.99,24.92,24.96,52260.0,22.5871,22.6142,22.5509,22.5871,52260.0
2022-09-23 12:35:00,24.97,25.01,24.95,24.99,97007.0,22.5961,22.6323,22.578,22.6142,97007.0
2022-09-23 12:40:00,24.99,25.01,24.95,24.95,66477.0,22.6142,22.6323,22.578,22.578,66477.0
2022-09-23 12:45:00,24.94,24.99,24.93,24.98,63890.0,22.569,22.6142,22.56,22.6052,63890.0
2022-09-23 12:50:00,24.98,25.05,24.97,25.04,38995.0,22.6052,22.6685,22.5961,22.6595,38995.0
2022-09-23 12:55:00,25.04,25.07,25.01,25.06,32799.0,22.6595,22.6866,22.6323,22.6776,32799.0
2022-09-23 13:00:00,25.06,25.1,25.04,25.08,51665.0,22.6776,22.7138,22.6595,22.6957,51665.0
2022-09-23 13:05:00,25.07,25.08,25.03,25.04,38290.0,22.6866,22.6957,22.6504,22.6595,38290.0
2022-09-23 13:10:00,25.04,25.04,25.0,25.0,36749.0,22.6595,22.6595,22.6233,22.6233,36749.0
2022-09-23 13:15:00,25.01,25.07,25.0,25.07,53733.0,22.6323,22.6866,22.6233,22.6866,53733.0
2022-09-23 13:20:00,25.06,25.08,25.04,25.05,35477.0,22.6776,22.6957,22.6595,22.6685,35477.0
2022-09-23 13:25:00,25.04,25.05,25.01,25.01,44163.0,22.6595,22.6685,22.6323,22.6323,44163.0
2022-09-23 13:30:00,25.01,25.07,25.0,25.03,105860.0,22.6323,22.6866,22.6233,22.6504,105860.0
2022-09-23 13:35:00,25.03,25.04,24.99,24.99,41839.0,22.6504,22.6595,22.6142,22.6142,41839.0
2022-09-23 13:40:00,25.0,25.02,24.97,25.01,48388.0,22.6233,22.6414,22.5961,22.6323,48388.0
2022-09-23 13:45:00,25.01,25.09,25.0,25.06,51878.0,22.6323,22.7047,22.6233,22.6776,51878.0
2022-09-23 13:50:00,25.05,25.05,25.02,25.05,33815.0,22.6685,22.6685,22.6414,22.6685,33815.0
2022-09-23 13:55:00,25.05,25.07,25.01,25.05,42899.0,22.6685,22.6866,22.6323,22.6685,42899.0
2022-09-23 14:00:00,25.05,25.11,25.02,25.11,69417.0,22.6685,22.7228,22.6414,22.7228,69417.0
2022-09-23 14:05:00,25.1,25.13,25.05,25.05,65087.0,22.7138,22.7409,22.6685,22.6685,65087.0
2022-09-23 14:10:00,25.05,25.08,25.01,25.03,63086.0,22.6685,22.6957,22.6323,22.6504,63086.0
2022-09-23 14:15:00,25.03,25.04,25.0,25.01,47363.0,22.6504,22.6595,22.6233,22.6323,47363.0
2022-09-23 14:20:00,25.01,25.08,25.0,25.06,38213.0,22.6323,22.6957,22.6233,22.6776,38213.0
2022-09-23 14:25:00,25.05,25.11,25.05,25.09,68423.0,22.6685,22.7228,22.6685,22.7047,68423.0
2022-09-23 14:30:00,25.09,25.09,25.03,25.09,42806.0,22.7047,22.7047,22.6504,22.7047,42806.0
2022-09-23 14:35:00,25.09,25.09,25.03,25.05,42854.0,22.7047,22.7047,22.6504,22.6685,42854.0
2022-09-23 14:40:00,25.05,25.1,25.04,25.1,60494.0,22.6685,22.7138,22.6595,22.7138,60494.0
2022-09-23 14:45:00,25.09,25.12,25.07,25.08,34195.0,22.7047,22.7319,22.6866,22.6957,34195.0
2022-09-23 14:50:00,25.08,25.09,25.03,25.03,55844.0,22.6957,22.7047,22.6504,22.6504,55844.0
2022-09-23 14:55:00,25.03,25.04,25.0,25.03,71951.0,22.6504,22.6595,22.6233,22.6504,71951.0
2022-09-23 15:00:00,25.03,25.15,25.03,25.14,94305.0,22.6504,22.759,22.6504,22.75,94305.0
2022-09-23 15:05:00,25.14,25.25,25.12,25.23,95060.0,22.75,22.8495,22.7319,22.8314,95060.0
2022-09-23 15:10:00,25.23,25.24,25.15,25.19,89764.0,22.8314,22.8405,22.759,22.7952,89764.0
2022-09-23 15:15:00,25.19,25.26,25.18,25.21,96464.0,22.7952,22.8586,22.7862,22.8133,96464.0
2022-09-23 15:20:00,25.21,25.24,25.18,25.21,110993.0,22.8133,22.8405,22.7862,22.8133,110993.0
2022-09-23 15:25:00,25.21,25.22,25.15,25.21,109358.0,22.8133,22.8224,22.759,22.8133,109358.0
2022-09-23 15:30:00,25.21,25.28,25.21,25.24,107671.0,22.8133,22.8767,22.8133,22.8405,107671.0
2022-09-23 15:35:00,25.25,25.28,25.19,25.28,100378.0,22.8495,22.8767,22.7952,22.8767,100378.0
2022-09-23 15:40:00,25.27,25.39,25.24,25.38,182880.0,22.8676,22.9762,22.8405,22.9672,182880.0
2022-09-23 15:45:00,25.38,25.39,25.3,25.3,134992.0,22.9672,22.9762,22.8948,22.8948,134992.0
2022-09-23 15:50:00,25.3,25.34,25.25,25.33,227842.0,22.8948,22.931,22.8495,22.9219,227842.0
2022-09-23 15:55:00,25.33,25.38,25.28,25.37,503561.0,22.9219,22.9672,22.8767,22.9581,503561.0
2022-09-26 09:30:00,25.07,25.34,25.03,25.33,156410.0,22.6866,22.931,22.6504,22.9219,156410.0
2022-09-26 09:35:00,25.34,25.42,25.33,25.42,106041.0,22.931,23.0034,22.9219,23.0034,106041.0
2022-09-26 09:40:00,25.41,25.42,25.22,25.25,80206.0,22.9943,23.0034,22.8224,22.8495,80206.0
2022-09-26 09:45:00,25.25,25.31,25.22,25.26,101318.0,22.8495,22.9038,22.8224,22.8586,101318.0
2022-09-26 09:50:00,25.27,25.38,25.26,25.32,67789.0,22.8676,22.9672,22.8586,22.9129,67789.0
2022-09-26 09:55:00,25.31,25.4,25.29,25.35,122242.0,22.9038,22.9853,22.8857,22.94,122242.0
2022-09-26 10:00:00,25.35,25.38,25.26,25.34,146305.0,22.94,22.9672,22.8586,22.931,146305.0
2022-09-26 10:05:00,25.34,25.39,25.25,25.27,98148.0,22.931,22.9762,22.8495,22.8676,98148.0
2022-09-26 10:10:00,25.26,25.4,25.22,25.39,102201.0,22.8586,22.9853,22.8224,22.9762,102201.0
2022-09-26 10:15:00,25.39,25.5,25.39,25.44,86146.0,22.9762,23.0758,22.9762,23.0215,86146.0
2022-09-26 10:20:00,25.45,25.45,25.35,25.41,75878.0,23.0305,23.0305,22.94,22.9943,75878.0
2022-09-26 10:25:00,25.41,25.42,25.32,25.35,138140.0,22.9943,23.0034,22.9129,22.94,138140.0
2022-09-26 10:30:00,25.35,25.35,25.26,25.27,69839.0,22.94,22.94,22.8586,22.8676,69839.0
2022-09-26 10:35:00,25.27,25.33,25.25,25.3,61991.0,22.8676,22.9219,22.8495,22.8948,61991.0
2022-09-26 10:40:00,25.31,25.36,25.25,25.35,92273.0,22.9038,22.9491,22.8495,22.94,92273.0
2022-09-26 10:45:00,25.36,25.36,25.22,25.28,65265.0,22.9491,22.9491,22.8224,22.8767,65265.0
2022-09-26 10:50:00,25.28,25.32,25.26,25.28,64999.0,22.8767,22.9129,22.8586,22.8767,64999.0
2022-09-26 10:55:00,25.28,25.36,25.24,25.33,112964.0,22.8767,22.9491,22.8405,22.9219,112964.0
2022-09-26 11:00:00,25.34,25.36,25.27,25.28,294070.0,22.931,22.9491,22.8676,22.8767,294070.0
2022-09-26 11:05:00,25.28,25.28,25.16,25.17,98805.0,22.8767,22.8767,22.7681,22.7771,98805.0
2022-09-26 11:10:00,25.16,25.24,25.13,25.23,170943.0,22.7681,22.8405,22.7409,22.8314,170943.0
2022-09-26 11:15:00,25.24,25.24,25.2,25.23,65666.0,22.8405,22.8405,22.8043,22.8314,65666.0
2022-09-26 11:20:00,25.22,25.27,25.21,25.26,147812.0,22.8224,22.8676,22.8133,22.8586,147812.0
2022-09-26 11:25:00,25.27,25.27,25.2,25.22,76499.0,22.8676,22.8676,22.8043,22.8224,76499.0
2022-09-26 11:30:00,25.21,25.26,25.21,25.22,80704.0,22.8133,22.8586,22.8133,22.8224,80704.0
2022-09-26 11:35:00,25.22,25.25,25.14,25.16,54266.0,22.8224,22.8495,22.75,22.7681,54266.0
2022-09-26 11:40:00,25.16,25.24,25.12,25.12,43446.0,22.7681,22.8405,22.7319,22.7319,43446.0
2022-09-26 11:45:00,25.12,25.16,25.08,25.14,36600.0,22.7319,22.7681,22.6957,22.75,36600.0
2022-09-26 11:50:00,25.13,25.14,25.1,25.13,33174.0,22.7409,22.75,22.7138,22.7409,33174.0
2022-09-26 11:55:00,25.14,25.17,25.12,25.14,42405.0,22.75,22.7771,22.7319,22.75,42405.0
2022-09-26 12:00:00,25.14,25.14,25.07,25.08,38161.0,22.75,22.75,22.6866,22.6957,38161.0
2022-09-26 12:05:00,25.08,25.09,25.05,25.07,39333.0,22.6957,22.7047,22.6685,22.6866,39333.0
2022-09-26 12:10:00,25.07,25.1,25.06,25.09,53120.0,22.6866,22.7138,22.6776,22.7047,53120.0
2022-09-26 12:15:00,25.09,25.14,25.08,25.12,36771.0,22.7047,22.75,22.6957,22.7319,36771.0
2022-09-26 12:20:00,25.11,25.14,25.02,25.03,45385.0,22.7228,22.75,22.6414,22.6504,45385.0
2022-09-26 12:25:00,25.01,25.04,24.99,25.02,58105.0,22.6323,22.6595,22.6142,22.6414,58105.0
2022-09-26 12:30:00,25.02,25.02,24.95,24.96,58223.0,22.6414,22.6414,22.578,22.5871,58223.0
2022-09-26 12:35:00,24.96,25.01,24.94,24.98,36458.0,22.5871,22.6323,22.569,22.6052,36458.0
2022-09-26 12:40:00,24.98,25.01,24.97,25.01,45124.0,22.6052,22.6323,22.5961,22.6323,45124.0
2022-09-26 12:45:00,25.0,25.06,24.99,25.03,74567.0,22.6233,22.6776,22.6142,22.6504,74567.0
2022-09-26 12:50:00,25.03,25.05,25.02,25.04,67249.0,22.6504,22.6685,22.6414,22.6595,67249.0
2022-09-26 12:55:00,25.04,25.09,25.04,25.05,40968.0,22.6595,22.7047,22.6595,22.6685,40968.0
2022-09-26 13:00:00,25.05,25.05,24.99,24.99,53318.0,22.6685,22.6685,22.6142,22.6142,53318.0
2022-09-26 13:05:00,24.99,25.0,24.91,24.96,84023.0,22.6142,22.6233,22.5419,22.5871,84023.0
2022-09-26 13:10:00,24.95,24.96,24.87,24.89,46007.0,22.578,22.5871,22.5057,22.5238,46007.0
2022-09-26 13:15:00,24.89,24.92,24.87,24.87,41982.0,22.5238,22.5509,22.5057,22.5057,41982.0
2022-09-26 13:20:00,24.87,24.9,24.84,24.85,33663.0,22.5057,22.5328,22.4785,22.4876,33663.0
2022-09-26 13:25:00,24.85,24.87,24.81,24.86,49201.0,22.4876,22.5057,22.4514,22.4966,49201.0
2022-09-26 13:30:00,24.86,24.95,24.86,24.91,105046.0,22.4966,22.578,22.4966,22.5419,105046.0
2022-09-26 13:35:00,24.91,24.98,24.9,24.94,109830.0,22.5419,22.6052,22.5328,22.569,109830.0
2022-09-26 13:40:00,24.95,24.96,24.91,24.92,68180.0,22.578,22.5871,22.5419,22.5509,68180.0
2022-09-26 13:45:00,24.93,25.0,24.93,24.96,103737.0,22.56,22.6233,22.56,22.5871,103737.0
2022-09-26 13:50:00,24.96,25.02,24.95,24.98,84366.0,22.5871,22.6414,22.578,22.6052,84366.0
2022-09-26 13:55:00,24.98,24.99,24.9,24.91,42978.0,22.6052,22.6142,22.5328,22.5419,42978.0
2022-09-26 14:00:00,24.91,25.04,24.9,25.03,64578.0,22.5419,22.6595,22.5328,22.6504,64578.0
2022-09-26 14:05:00,25.03,25.03,25.0,25.03,42172.0,22.6504,22.6504,22.6233,22.6504,42172.0
2022-09-26 14:10:00,25.02,25.06,25.0,25.02,46062.0,22.6414,22.6776,22.6233,22.6414,46062.0
2022-09-26 14:15:00,25.01,25.03,24.99,25.02,50345.0,22.6323,22.6504,22.6142,22.6414,50345.0
2022-09-26 14:20:00,25.01,25.05,25.0,25.02,35520.0,22.6323,22.6685,22.6233,22.6414,35520.0
2022-09-26 14:25:00,25.01,25.03,24.97,24.98,51257.0,22.6323,22.6504,22.5961,22.6052,51257.0
2022-09-26 14:30:00,24.98,25.04,24.98,25.01,75542.0,22.6052,22.6595,22.6052,22.6323,75542.0
2022-09-26 14:35:00,25.01,25.02,24.96,25.0,50984.0,22.6323,22.6414,22.5871,22.6233,50984.0
2022-09-26 14:40:00,25.01,25.03,24.96,25.0,51121.0,22.6323,22.6504,22.5871,22.6233,51121.0
2022-09-26 14:45:00,24.99,25.11,24.99,25.11,70933.0,22.6142,22.7228,22.6142,22.7228,70933.0
2022-09-26 14:50:00,25.1,25.15,25.07,25.14,62837.0,22.7138,22.759,22.6866,22.75,62837.0
2022-09-26 14:55:00,25.14,25.16,25.11,25.12,51776.0,22.75,22.7681,22.7228,22.7319,51776.0
2022-09-26 15:00:00,25.12,25.16,25.11,25.14,62955.0,22.7319,22.7681,22.7228,22.75,62955.0
2022-09-26 15:05:00,25.14,25.16,25.09,25.16,44156.0,22.75,22.7681,22.7047,22.7681,44156.0
2022-09-26 15:10:00,25.16,25.17,25.11,25.12,60348.0,22.7681,22.7771,22.7228,22.7319,60348.0
2022-09-26 15:15:00,25.11,25.17,25.06,25.14,83268.0,22.7228,22.7771,22.6776,22.75,83268.0
2022-09-26 15:20:00,25.14,25.16,25.09,25.11,54704.0,22.75,22.7681,22.7047,22.7228,54704.0
2022-09-26 15:25:00,25.11,25.13,25.08,25.12,65496.0,22.7228,22.7409,22.6957,22.7319,65496.0
2022-09-26 15:30:00,25.11,25.12,25.06,25.1,86426.0,22.7228,22.7319,22.6776,22.7138,86426.0
2022-09-26 15:35:00,25.1,25.14,25.05,25.08,143409.0,22.7138,22.75,22.6685,22.6957,143409.0
2022-09-26 15:40:00,25.08,25.11,25.01,25.07,147714.0,22.6957,22.7228,22.6323,22.6866,147714.0
2022-09-26 15:45:00,25.06,25.13,25.05,25.08,134093.0,22.6776,22.7409,22.6685,22.6957,134093.0
2022-09-26 15:50:00,25.07,25.1,25.0,25.06,278635.0,22.6866,22.7138,22.6233,22.6776,278635.0
2022-09-26 15:55:00,25.05,25.05,24.95,24.98,553035.0,22.6685,22.6685,22.578,22.6052,553035.0
2022-09-27 09:30:00,25.38,25.52,25.37,25.52,142456.0,22.9672,23.0939,22.9581,23.0939,142456.0
2022-09-27 09:35:00,25.52,25.55,25.44,25.52,45981.0,23.0939,23.121,23.0215,23.0939,45981.0
2022-09-27 09:40:00,25.52,25.57,25.36,25.39,78893.0,23.0939,23.1391,22.9491,22.9762,78893.0
2022-09-27 09:45:00,25.39,25.39,25.24,25.27,56985.0,22.9762,22.9762,22.8405,22.8676,56985.0
2022-09-27 09:50:00,25.27,25.27,25.14,25.23,63216.0,22.8676,22.8676,22.75,22.8314,63216.0
2022-09-27 09:55:00,25.25,25.26,25.2,25.21,37748.0,22.8495,22.8586,22.8043,22.8133,37748.0
2022-09-27 10:00:00,25.22,25.23,24.98,25.06,97833.0,22.8224,22.8314,22.6052,22.6776,97833.0
2022-09-27 10:05:00,25.05,25.11,25.01,25.05,37393.0,22.6685,22.7228,22.6323,22.6685,37393.0
2022-09-27 10:10:00,25.06,25.18,25.06,25.17,48589.0,22.6776,22.7862,22.6776,22.7771,48589.0
2022-09-27 10:15:00,25.16,25.17,25.08,25.11,28316.0,22.7681,22.7771,22.6957,22.7228,28316.0
2022-09-27 10:20:00,25.09,25.2,25.09,25.18,44996.0,22.7047,22.8043,22.7047,22.7862,44996.0
2022-09-27 10:25:00,25.18,25.22,25.12,25.13,30336.0,22.7862,22.8224,22.7319,22.7409,30336.0
2022-09-27 10:30:00,25.13,25.27,25.13,25.21,33229.0,22.7409,22.8676,22.7409,22.8133,33229.0
2022-09-27 10:35:00,25.2,25.25,25.16,25.17,46438.0,22.8043,22.8495,22.7681,22.7771,46438.0
2022-09-27 10:40:00,25.17,25.24,25.14,25.23,40695.0,22.7771,22.8405,22.75,22.8314,40695.0
2022-09-27 10:45:00,25.22,25.24,25.19,25.21,27602.0,22.8224,22.8405,22.7952,22.8133,27602.0
2022-09-27 10:50:00,25.22,25.24,25.18,25.19,25715.0,22.8224,22.8405,22.7862,22.7952,25715.0
2022-09-27 10:55:00,25.19,25.26,25.19,25.25,61581.0,22.7952,22.8586,22.7952,22.8495,61581.0
2022-09-27 11:00:00,25.26,25.28,25.19,25.22,74666.0,22.8586,22.8767,22.7952,22.8224,74666.0
2022-09-27 11:05:00,25.23,25.29,25.21,25.28,40328.0,22.8314,22.8857,22.8133,22.8767,40328.0
2022-09-27 11:10:00,25.29,25.29,25.17,25.18,40788.0,22.8857,22.8857,22.7771,22.7862,40788.0
2022-09-27 11:15:00,25.19,25.2,25.13,25.14,59602.0,22.7952,22.8043,22.7409,22.75,59602.0
2022-09-27 11:20:00,25.13,25.16,25.09,25.11,34570.0,22.7409,22.7681,22.7047,22.7228,34570.0
2022-09-27 11:25:00,25.11,25.13,25.04,25.07,42783.0,22.7228,22.7409,22.6595,22.6866,42783.0
2022-09-27 11:30:00,25.06,25.1,25.03,25.05,59313.0,22.6776,22.7138,22.6504,22.6685,59313.0
2022-09-27 11:35:00,25.06,25.09,25.03,25.08,43713.0,22.6776,22.7047,22.6504,22.6957,43713.0
2022-09-27 11:40:00,25.07,25.09,25.05,25.08,35557.0,22.6866,22.7047,22.6685,22.6957,35557.0
2022-09-27 11:45:00,25.07,25.08,25.05,25.06,20815.0,22.6866,22.6957,22.6685,22.6776,20815.0
2022-09-27 11:50:00,25.06,25.09,25.01,25.03,27759.0,22.6776,22.7047,22.6323,22.6504,27759.0
2022-09-27 11:55:00,25.03,25.07,25.01,25.03,26782.0,22.6504,22.6866,22.6323,22.6504,26782.0
2022-09-27 12:00:00,25.02,25.03,24.97,25.02,44655.0,22.6414,22.6504,22.5961,22.6414,44655.0
2022-09-27 12:05:00,25.02,25.02,24.95,24.97,20545.0,22.6414,22.6414,22.578,22.5961,20545.0
2022-09-27 12:10:00,24.96,24.97,24.87,24.93,60858.0,22.5871,22.5961,22.5057,22.56,60858.0
2022-09-27 12:15:00,24.93,24.94,24.84,24.84,46515.0,22.56,22.569,22.4785,22.4785,46515.0
2022-09-27 12:20:00,24.84,24.89,24.84,24.86,43170.0,22.4785,22.5238,22.4785,22.4966,43170.0
2022-09-27 12:25:00,24.87,24.92,24.86,24.88,37947.0,22.5057,22.5509,22.4966,22.5147,37947.0
2022-09-27 12:30:00,24.87,24.94,24.86,24.94,34273.0,22.5057,22.569,22.4966,22.569,34273.0
2022-09-27 12:35:00,24.94,24.96,24.87,24.89,46022.0,22.569,22.5871,22.5057,22.5238,46022.0
2022-09-27 12:40:00,24.88,24.92,24.87,24.91,23541.0,22.5147,22.5509,22.5057,22.5419,23541.0
2022-09-27 12:45:00,24.91,24.93,24.89,24.92,27494.0,22.5419,22.56,22.5238,22.5509,27494.0
2022-09-27 12:50:00,24.92,24.98,24.87,24.98,38308.0,22.5509,22.6052,22.5057,22.6052,38308.0
2022-09-27 12:55:00,24.98,24.99,24.95,24.97,30222.0,22.6052,22.6142,22.578,22.5961,30222.0
2022-09-27 13:00:00,24.97,24.97,24.87,24.89,60096.0,22.5961,22.5961,22.5057,22.5238,60096.0
2022-09-27 13:05:00,24.89,24.96,24.88,24.9,69221.0,22.5238,22.5871,22.5147,22.5328,69221.0
2022-09-27 13:10:00,24.91,24.95,24.87,24.95,161108.0,22.5419,22.578,22.5057,22.578,161108.0
2022-09-27 13:15:00,24.95,24.98,24.94,24.97,28817.0,22.578,22.6052,22.569,22.5961,28817.0
2022-09-27 13:20:00,24.96,24.98,24.95,24.95,25313.0,22.5871,22.6052,22.578,22.578,25313.0
2022-09-27 13:25:00,24.95,24.97,24.92,24.95,22313.0,22.578,22.5961,22.5509,22.578,22313.0
2022-09-27 13:30:00,24.95,24.99,24.93,24.98,38854.0,22.578,22.6142,22.56,22.6052,38854.0
2022-09-27 13:35:00,24.98,25.0,24.94,24.95,48272.0,22.6052,22.6233,22.569,22.578,48272.0
2022-09-27 13:40:00,24.95,24.96,24.89,24.93,43859.0,22.578,22.5871,22.5238,22.56,43859.0
2022-09-27 13:45:00,24.93,24.96,24.92,24.94,50608.0,22.56,22.5871,22.5509,22.569,50608.0
2022-09-27 13:50:00,24.95,24.96,24.92,24.92,28012.0,22.578,22.5871,22.5509,22.5509,28012.0
2022-09-27 13:55:00,24.92,24.93,24.87,24.92,54453.0,22.5509,22.56,22.5057,22.5509,54453.0
2022-09-27 14:00:00,24.92,25.01,24.91,25.0,48225.0,22.5509,22.6323,22.5419,22.6233,48225.0
2022-09-27 14:05:00,24.99,25.0,24.93,24.94,40604.0,22.6142,22.6233,22.56,22.569,40604.0
2022-09-27 14:10:00,24.95,24.95,24.9,24.9,55161.0,22.578,22.578,22.5328,22.5328,55161.0
2022-09-27 14:15:00,24.9,24.92,24.87,24.88,48376.0,22.5328,22.5509,22.5057,22.5147,48376.0
2022-09-27 14:20:00,24.88,24.89,24.85,24.89,36854.0,22.5147,22.5238,22.4876,22.5238,36854.0
2022-09-27 14:25:00,24.88,24.9,24.87,24.89,44675.0,22.5147,22.5328,22.5057,22.5238,44675.0
2022-09-27 14:30:00,24.89,24.9,24.83,24.87,43688.0,22.5238,22.5328,22.4695,22.5057,43688.0
2022-09-27 14:35:00,24.87,24.95,24.85,24.93,51421.0,22.5057,22.578,22.4876,22.56,51421.0
2022-09-27 14:40:00,24.94,25.01,24.93,24.96,52032.0,22.569,22.6323,22.56,22.5871,52032.0
2022-09-27 14:45:00,24.96,25.05,24.92,25.04,44943.0,22.5871,22.6685,22.5509,22.6595,44943.0
2022-09-27 14:50:00,25.04,25.05,25.02,25.03,55902.0,22.6595,22.6685,22.6414,22.6504,55902.0
2022-09-27 14:55:00,25.02,25.06,25.0,25.04,42028.0,22.6414,22.6776,22.6233,22.6595,42028.0
2022-09-27 15:00:00,25.04,25.04,24.95,25.01,62518.0,22.6595,22.6595,22.578,22.6323,62518.0
2022-09-27 15:05:00,25.01,25.05,24.98,25.04,68228.0,22.6323,22.6685,22.6052,22.6595,68228.0
2022-09-27 15:10:00,25.04,25.06,25.01,25.03,55242.0,22.6595,22.6776,22.6323,22.6504,55242.0
2022-09-27 15:15:00,25.03,25.05,24.96,25.05,56188.0,22.6504,22.6685,22.5871,22.6685,56188.0
2022-09-27 15:20:00,25.05,25.07,25.01,25.05,70097.0,22.6685,22.6866,22.6323,22.6685,70097.0
2022-09-27 15:25:00,25.04,25.05,24.97,24.98,73599.0,22.6595,22.6685,22.5961,22.6052,73599.0
2022-09-27 15:30:00,24.99,25.0,24.92,24.97,81260.0,22.6142,22.6233,22.5509,22.5961,81260.0
2022-09-27 15:35:00,24.97,25.01,24.93,24.96,87480.0,22.5961,22.6323,22.56,22.5871,87480.0
2022-09-27 15:40:00,24.95,25.06,24.95,25.05,134855.0,22.578,22.6776,22.578,22.6685,134855.0
2022-09-27 15:45:00,25.04,25.05,24.95,24.98,77194.0,22.6595,22.6685,22.578,22.6052,77194.0
2022-09-27 15:50:00,24.97,25.03,24.95,25.02,145261.0,22.5961,22.6504,22.578,22.6414,145261.0
2022-09-27 15:55:00,25.01,25.04,24.95,25.0,348868.0,22.6323,22.6595,22.578,22.6233,348868.0
2022-09-28 09:30:00,24.89,24.97,24.86,24.94,172736.0,22.5238,22.5961,22.4966,22.569,172736.0
2022-09-28 09:35:00,24.95,25.0,24.91,25.0,41989.0,22.578,22.6233,22.5419,22.6233,41989.0
2022-09-28 09:40:00,25.01,25.13,24.97,25.13,110286.0,22.6323,22.7409,22.5961,22.7409,110286.0
2022-09-28 09:45:00,25.14,25.15,25.03,25.08,73137.0,22.75,22.759,22.6504,22.6957,73137.0
2022-09-28 09:50:00,25.07,25.22,25.06,25.19,75360.0,22.6866,22.8224,22.6776,22.7952,75360.0
2022-09-28 09:55:00,25.19,25.29,25.19,25.26,98393.0,22.7952,22.8857,22.7952,22.8586,98393.0
2022-09-28 10:00:00,25.25,25.32,25.22,25.23,94758.0,22.8495,22.9129,22.8224,22.8314,94758.0
2022-09-28 10:05:00,25.23,25.26,25.1,25.11,58598.0,22.8314,22.8586,22.7138,22.7228,58598.0
2022-09-28 10:10:00,25.09,25.19,25.09,25.17,39869.0,22.7047,22.7952,22.7047,22.7771,39869.0
2022-09-28 10:15:00,25.17,25.21,25.11,25.18,64002.0,22.7771,22.8133,22.7228,22.7862,64002.0
2022-09-28 10:20:00,25.17,25.28,25.16,25.27,63609.0,22.7771,22.8767,22.7681,22.8676,63609.0
2022-09-28 10:25:00,25.28,25.33,25.25,25.3,91000.0,22.8767,22.9219,22.8495,22.8948,91000.0
2022-09-28 10:30:00,25.31,25.31,25.25,25.3,56390.0,22.9038,22.9038,22.8495,22.8948,56390.0
2022-09-28 10:35:00,25.3,25.36,25.26,25.27,75211.0,22.8948,22.9491,22.8586,22.8676,75211.0
2022-09-28 10:40:00,25.28,25.32,25.24,25.3,42656.0,22.8767,22.9129,22.8405,22.8948,42656.0
2022-09-28 10:45:00,25.29,25.35,25.28,25.35,42192.0,22.8857,22.94,22.8767,22.94,42192.0
2022-09-28 10:50:00,25.34,25.34,25.27,25.32,77138.0,22.931,22.931,22.8676,22.9129,77138.0
2022-09-28 10:55:00,25.32,25.33,25.23,25.23,48031.0,22.9129,22.9219,22.8314,22.8314,48031.0
2022-09-28 11:00:00,25.23,25.29,25.2,25.25,31100.0,22.8314,22.8857,22.8043,22.8495,31100.0
2022-09-28 11:05:00,25.24,25.28,25.22,25.24,27809.0,22.8405,22.8767,22.8224,22.8405,27809.0
2022-09-28 11:10:00,25.24,25.32,25.24,25.3,54386.0,22.8405,22.9129,22.8405,22.8948,54386.0
2022-09-28 11:15:00,25.29,25.33,25.27,25.32,49704.0,22.8857,22.9219,22.8676,22.9129,49704.0
2022-09-28 11:20:00,25.31,25.42,25.31,25.39,83079.0,22.9038,23.0034,22.9038,22.9762,83079.0
2022-09-28 11:25:00,25.4,25.44,25.36,25.37,79355.0,22.9853,23.0215,22.9491,22.9581,79355.0
2022-09-28 11:30:00,25.37,25.39,25.31,25.35,102374.0,22.9581,22.9762,22.9038,22.94,102374.0
2022-09-28 11:35:00,25.35,25.37,25.29,25.3,63039.0,22.94,22.9581,22.8857,22.8948,63039.0
2022-09-28 11:40:00,25.3,25.33,25.27,25.33,40497.0,22.8948,22.9219,22.8676,22.9219,40497.0
2022-09-28 11:45:00,25.33,25.39,25.32,25.37,33128.0,22.9219,22.9762,22.9129,22.9581,33128.0
2022-09-28 11:50:00,25.37,25.41,25.36,25.4,31980.0,22.9581,22.9943,22.9491,22.9853,31980.0
2022-09-28 11:55:00,25.41,25.43,25.38,25.4,26577.0,22.9943,23.0124,22.9672,22.9853,26577.0
2022-09-28 12:00:00,25.4,25.42,25.38,25.4,47465.0,22.9853,23.0034,22.9672,22.9853,47465.0
2022-09-28 12:05:00,25.4,25.43,25.38,25.41,31568.0,22.9853,23.0124,22.9672,22.9943,31568.0
2022-09-28 12:10:00,25.42,25.48,25.41,25.47,67238.0,23.0034,23.0577,22.9943,23.0486,67238.0
2022-09-28 12:15:00,25.47,25.49,25.44,25.48,51631.0,23.0486,23.0667,23.0215,23.0577,51631.0
2022-09-28 12:20:00,25.48,25.49,25.38,25.39,45758.0,23.0577,23.0667,22.9672,22.9762,45758.0
2022-09-28 12:25:00,25.4,25.4,25.34,25.35,40242.0,22.9853,22.9853,22.931,22.94,40242.0
2022-09-28 12:30:00,25.35,25.36,25.32,25.34,22359.0,22.94,22.9491,22.9129,22.931,22359.0
2022-09-28 12:35:00,25.33,25.34,25.28,25.29,33023.0,22.9219,22.931,22.8767,22.8857,33023.0
2022-09-28 12:40:00,25.28,25.34,25.26,25.34,39449.0,22.8767,22.931,22.8586,22.931,39449.0
2022-09-28 12:45:00,25.34,25.38,25.33,25.34,36132.0,22.931,22.9672,22.9219,22.931,36132.0
2022-09-28 12:50:00,25.33,25.33,25.27,25.28,35100.0,22.9219,22.9219,22.8676,22.8767,35100.0
2022-09-28 12:55:00,25.29,25.32,25.28,25.31,25097.0,22.8857,22.9129,22.8767,22.9038,25097.0
2022-09-28 13:00:00,25.32,25.34,25.28,25.34,55358.0,22.9129,22.931,22.8767,22.931,55358.0
2022-09-28 13:05:00,25.34,25.4,25.33,25.39,52389.0,22.931,22.9853,22.9219,22.9762,52389.0
2022-09-28 13:10:00,25.4,25.4,25.33,25.36,39912.0,22.9853,22.9853,22.9219,22.9491,39912.0
2022-09-28 13:15:00,25.36,25.4,25.35,25.4,25626.0,22.9491,22.9853,22.94,22.9853,25626.0
2022-09-28 13:20:00,25.4,25.4,25.36,25.36,26993.0,22.9853,22.9853,22.9491,22.9491,26993.0
2022-09-28 13:25:00,25.37,25.37,25.29,25.3,35142.0,22.9581,22.9581,22.8857,22.8948,35142.0
2022-09-28 13:30:00,25.3,25.31,25.25,25.29,35736.0,22.8948,22.9038,22.8495,22.8857,35736.0
2022-09-28 13:35:00,25.3,25.31,25.27,25.29,39319.0,22.8948,22.9038,22.8676,22.8857,39319.0
2022-09-28 13:40:00,25.29,25.34,25.27,25.32,27200.0,22.8857,22.931,22.8676,22.9129,27200.0
2022-09-28 13:45:00,25.32,25.32,25.24,25.27,47171.0,22.9129,22.9129,22.8405,22.8676,47171.0
2022-09-28 13:50:00,25.26,25.27,25.22,25.25,53586.0,22.8586,22.8676,22.8224,22.8495,53586.0
2022-09-28 13:55:00,25.24,25.28,25.24,25.26,38193.0,22.8405,22.8767,22.8405,22.8586,38193.0
2022-09-28 14:00:00,25.27,25.29,25.23,25.27,67969.0,22.8676,22.8857,22.8314,22.8676,67969.0
2022-09-28 14:05:00,25.27,25.33,25.26,25.32,49316.0,22.8676,22.9219,22.8586,22.9129,49316.0
2022-09-28 14:10:00,25.32,25.35,25.31,25.32,42211.0,22.9129,22.94,22.9038,22.9129,42211.0
2022-09-28 14:15:00,25.31,25.34,25.29,25.32,48041.0,22.9038,22.931,22.8857,22.9129,48041.0
2022-09-28 14:20:00,25.33,25.34,25.3,25.33,33808.0,22.9219,22.931,22.8948,22.9219,33808.0
2022-09-28 14:25:00,25.33,25.35,25.31,25.35,77981.0,22.9219,22.94,22.9038,22.94,77981.0
2022-09-28 14:30:00,25.35,25.4,25.34,25.4,52502.0,22.94,22.9853,22.931,22.9853,52502.0
2022-09-28 14:35:00,25.4,25.42,25.38,25.42,79077.0,22.9853,23.0034,22.9672,23.0034,79077.0
2022-09-28 14:40:00,25.42,25.43,25.34,25.37,73100.0,23.0034,23.0124,22.931,22.9581,73100.0
2022-09-28 14:45:00,25.38,25.41,25.35,25.39,74095.0,22.9672,22.9943,22.94,22.9762,74095.0
2022-09-28 14:50:00,25.39,25.44,25.39,25.43,83365.0,22.9762,23.0215,22.9762,23.0124,83365.0
2022-09-28 14:55:00,25.43,25.45,25.42,25.44,62021.0,23.0124,23.0305,23.0034,23.0215,62021.0
2022-09-28 15:00:00,25.44,25.52,25.42,25.51,83403.0,23.0215,23.0939,23.0034,23.0848,83403.0
2022-09-28 15:05:00,25.5,25.57,25.48,25.52,137086.0,23.0758,23.1391,23.0577,23.0939,137086.0
2022-09-28 15:10:00,25.52,25.55,25.5,25.52,82705.0,23.0939,23.121,23.0758,23.0939,82705.0
2022-09-28 15:15:00,25.53,25.55,25.49,25.53,128946.0,23.1029,23.121,23.0667,23.1029,128946.0
2022-09-28 15:20:00,25.53,25.58,25.51,25.55,133937.0,23.1029,23.1482,23.0848,23.121,133937.0
2022-09-28 15:25:00,25.55,25.62,25.54,25.6,125841.0,23.121,23.1844,23.112,23.1663,125841.0
2022-09-28 15:30:00,25.6,25.65,25.59,25.64,159140.0,23.1663,23.2115,23.1572,23.2025,159140.0
2022-09-28 15:35:00,25.63,25.66,25.59,25.62,128654.0,23.1934,23.2206,23.1572,23.1844,128654.0
2022-09-28 15:40:00,25.62,25.66,25.61,25.64,156226.0,23.1844,23.2206,23.1753,23.2025,156226.0
2022-09-28 15:45:00,25.65,25.69,25.63,25.64,131173.0,23.2115,23.2477,23.1934,23.2025,131173.0
2022-09-28 15:50:00,25.64,25.68,25.61,25.64,191199.0,23.2025,23.2386,23.1753,23.2025,191199.0
2022-09-28 15:55:00,25.63,25.66,25.6,25.6,581354.0,23.1934,23.2206,23.1663,23.1663,581354.0
2022-09-29 09:30:00,25.16,25.16,24.78,24.79,338532.0,22.7681,22.7681,22.4242,22.4333,338532.0
2022-09-29 09:35:00,24.78,24.93,24.76,24.9,119258.0,22.4242,22.56,22.4061,22.5328,119258.0
2022-09-29 09:40:00,24.89,24.95,24.85,24.89,78306.0,22.5238,22.578,22.4876,22.5238,78306.0
2022-09-29 09:45:00,24.89,24.95,24.85,24.91,86923.0,22.5238,22.578,22.4876,22.5419,86923.0
2022-09-29 09:50:00,24.91,25.01,24.88,24.99,79665.0,22.5419,22.6323,22.5147,22.6142,79665.0
2022-09-29 09:55:00,25.0,25.04,24.92,24.98,46372.0,22.6233,22.6595,22.5509,22.6052,46372.0
2022-09-29 10:00:00,24.99,24.99,24.84,24.88,63396.0,22.6142,22.6142,22.4785,22.5147,63396.0
2022-09-29 10:05:00,24.88,24.93,24.83,24.9,67603.0,22.5147,22.56,22.4695,22.5328,67603.0
2022-09-29 10:10:00,24.9,24.96,24.88,24.91,85608.0,22.5328,22.5871,22.5147,22.5419,85608.0
2022-09-29 10:15:00,24.92,24.94,24.86,24.87,70264.0,22.5509,22.569,22.4966,22.5057,70264.0
2022-09-29 10:20:00,24.86,24.9,24.8,24.83,98540.0,22.4966,22.5328,22.4423,22.4695,98540.0
2022-09-29 10:25:00,24.83,24.9,24.81,24.89,98231.0,22.4695,22.5328,22.4514,22.5238,98231.0
2022-09-29 10:30:00,24.88,24.88,24.77,24.78,52237.0,22.5147,22.5147,22.4152,22.4242,52237.0
2022-09-29 10:35:00,24.77,24.85,24.73,24.8,93688.0,22.4152,22.4876,22.379,22.4423,93688.0
2022-09-29 10:40:00,24.81,24.88,24.8,24.87,54268.0,22.4514,22.5147,22.4423,22.5057,54268.0
2022-09-29 10:45:00,24.87,24.95,24.86,24.89,74614.0,22.5057,22.578,22.4966,22.5238,74614.0
2022-09-29 10:50:00,24.89,24.92,24.86,24.88,39958.0,22.5238,22.5509,22.4966,22.5147,39958.0
2022-09-29 10:55:00,24.88,24.9,24.83,24.85,41250.0,22.5147,22.5328,22.4695,22.4876,41250.0
2022-09-29 11:00:00,24.84,24.89,24.82,24.87,55122.0,22.4785,22.5238,22.4604,22.5057,55122.0
2022-09-29 11:05:00,24.87,24.97,24.85,24.95,91342.0,22.5057,22.5961,22.4876,22.578,91342.0
2022-09-29 11:10:00,24.95,24.97,24.86,24.88,59713.0,22.578,22.5961,22.4966,22.5147,59713.0
2022-09-29 11:15:00,24.88,24.95,24.87,24.89,57609.0,22.5147,22.578,22.5057,22.5238,57609.0
2022-09-29 11:20:00,24.89,24.9,24.85,24.86,39233.0,22.5238,22.5328,22.4876,22.4966,39233.0
2022-09-29 11:25:00,24.86,24.97,24.85,24.97,122827.0,22.4966,22.5961,22.4876,22.5961,122827.0
2022-09-29 11:30:00,24.97,24.99,24.93,24.97,105472.0,22.5961,22.6142,22.56,22.5961,105472.0
2022-09-29 11:35:00,24.96,25.01,24.96,24.98,47320.0,22.5871,22.6323,22.5871,22.6052,47320.0
2022-09-29 11:40:00,24.98,24.98,24.92,24.95,53191.0,22.6052,22.6052,22.5509,22.578,53191.0
2022-09-29 11:45:00,24.95,24.98,24.94,24.98,38496.0,22.578,22.6052,22.569,22.6052,38496.0
2022-09-29 11:50:00,24.97,25.08,24.97,25.05,70442.0,22.5961,22.6957,22.5961,22.6685,70442.0
2022-09-29 11:55:00,25.05,25.09,25.02,25.03,71281.0,22.6685,22.7047,22.6414,22.6504,71281.0
2022-09-29 12:00:00,25.03,25.05,24.99,25.05,36229.0,22.6504,22.6685,22.6142,22.6685,36229.0
2022-09-29 12:05:00,25.04,25.06,25.0,25.03,84122.0,22.6595,22.6776,22.6233,22.6504,84122.0
2022-09-29 12:10:00,25.04,25.04,24.98,24.98,52549.0,22.6595,22.6595,22.6052,22.6052,52549.0
2022-09-29 12:15:00,24.99,25.01,24.94,24.95,44698.0,22.6142,22.6323,22.569,22.578,44698.0
2022-09-29 12:20:00,24.95,24.96,24.92,24.95,26565.0,22.578,22.5871,22.5509,22.578,26565.0
2022-09-29 12:25:00,24.95,24.96,24.92,24.95,39885.0,22.578,22.5871,22.5509,22.578,39885.0
2022-09-29 12:30:00,24.94,25.0,24.93,25.0,23308.0,22.569,22.6233,22.56,22.6233,23308.0
2022-09-29 12:35:00,25.01,25.04,24.97,25.0,59002.0,22.6323,22.6595,22.5961,22.6233,59002.0
2022-09-29 12:40:00,25.0,25.02,24.97,25.02,30446.0,22.6233,22.6414,22.5961,22.6414,30446.0
2022-09-29 12:45:00,25.03,25.03,24.95,24.97,30032.0,22.6504,22.6504,22.578,22.5961,30032.0
2022-09-29 12:50:00,24.97,24.99,24.95,24.98,36252.0,22.5961,22.6142,22.578,22.6052,36252.0
2022-09-29 12:55:00,24.98,24.99,24.92,24.93,19398.0,22.6052,22.6142,22.5509,22.56,19398.0
2022-09-29 13:00:00,24.93,24.95,24.9,24.95,68010.0,22.56,22.578,22.5328,22.578,68010.0
2022-09-29 13:05:00,24.95,24.97,24.91,24.93,62863.0,22.578,22.5961,22.5419,22.56,62863.0
2022-09-29 13:10:00,24.92,24.97,24.91,24.96,34087.0,22.5509,22.5961,22.5419,22.5871,34087.0
2022-09-29 13:15:00,24.96,25.0,24.95,24.96,42767.0,22.5871,22.6233,22.578,22.5871,42767.0
2022-09-29 13:20:00,24.96,24.97,24.88,24.9,159462.0,22.5871,22.5961,22.5147,22.5328,159462.0
2022-09-29 13:25:00,24.91,24.97,24.9,24.96,47493.0,22.5419,22.5961,22.5328,22.5871,47493.0
2022-09-29 13:30:00,24.96,24.98,24.93,24.97,114308.0,22.5871,22.6052,22.56,22.5961,114308.0
2022-09-29 13:35:00,24.96,24.98,24.93,24.97,56646.0,22.5871,22.6052,22.56,22.5961,56646.0
2022-09-29 13:40:00,24.97,24.98,24.93,24.95,36353.0,22.5961,22.6052,22.56,22.578,36353.0
2022-09-29 13:45:00,24.94,24.96,24.92,24.93,35148.0,22.569,22.5871,22.5509,22.56,35148.0
2022-09-29 13:50:00,24.93,24.94,24.88,24.89,60042.0,22.56,22.569,22.5147,22.5238,60042.0
2022-09-29 13:55:00,24.89,24.91,24.87,24.91,138739.0,22.5238,22.5419,22.5057,22.5419,138739.0
2022-09-29 14:00:00,24.91,24.94,24.87,24.92,102733.0,22.5419,22.569,22.5057,22.5509,102733.0
2022-09-29 14:05:00,24.93,25.0,24.92,24.99,93843.0,22.56,22.6233,22.5509,22.6142,93843.0
2022-09-29 14:10:00,24.99,25.01,24.96,25.0,102767.0,22.6142,22.6323,22.5871,22.6233,102767.0
2022-09-29 14:15:00,25.0,25.01,24.92,24.92,91112.0,22.6233,22.6323,22.5509,22.5509,91112.0
2022-09-29 14:20:00,24.91,24.94,24.9,24.94,36444.0,22.5419,22.569,22.5328,22.569,36444.0
2022-09-29 14:25:00,24.93,25.01,24.93,25.0,65739.0,22.56,22.6323,22.56,22.6233,65739.0
2022-09-29 14:30:00,24.99,25.03,24.96,24.97,45510.0,22.6142,22.6504,22.5871,22.5961,45510.0
2022-09-29 14:35:00,24.96,25.05,24.96,25.0,55801.0,22.5871,22.6685,22.5871,22.6233,55801.0
2022-09-29 14:40:00,25.0,25.0,24.95,24.96,39388.0,22.6233,22.6233,22.578,22.5871,39388.0
2022-09-29 14:45:00,24.95,24.98,24.93,24.94,76442.0,22.578,22.6052,22.56,22.569,76442.0
2022-09-29 14:50:00,24.94,24.94,24.88,24.9,51704.0,22.569,22.569,22.5147,22.5328,51704.0
2022-09-29 14:55:00,24.91,24.92,24.87,24.87,49407.0,22.5419,22.5509,22.5057,22.5057,49407.0
2022-09-29 15:00:00,24.88,24.91,24.87,24.89,79758.0,22.5147,22.5419,22.5057,22.5238,79758.0
2022-09-29 15:05:00,24.89,24.92,24.86,24.86,58972.0,22.5238,22.5509,22.4966,22.4966,58972.0
2022-09-29 15:10:00,24.86,24.93,24.85,24.93,79566.0,22.4966,22.56,22.4876,22.56,79566.0
2022-09-29 15:15:00,24.92,24.98,24.9,24.98,106573.0,22.5509,22.6052,22.5328,22.6052,106573.0
2022-09-29 15:20:00,24.97,24.98,24.93,24.96,156339.0,22.5961,22.6052,22.56,22.5871,156339.0
2022-09-29 15:25:00,24.96,24.96,24.91,24.94,93634.0,22.5871,22.5871,22.5419,22.569,93634.0
2022-09-29 15:30:00,24.93,25.03,24.92,25.01,134541.0,22.56,22.6504,22.5509,22.6323,134541.0
2022-09-29 15:35:00,25.01,25.09,24.97,25.05,114535.0,22.6323,22.7047,22.5961,22.6685,114535.0
2022-09-29 15:40:00,25.05,25.08,25.01,25.07,178089.0,22.6685,22.6957,22.6323,22.6866,178089.0
2022-09-29 15:45:00,25.06,25.08,25.02,25.04,144706.0,22.6776,22.6957,22.6414,22.6595,144706.0
2022-09-29 15:50:00,25.04,25.1,25.03,25.07,232783.0,22.6595,22.7138,22.6504,22.6866,232783.0
2022-09-29 15:55:00,25.06,25.09,25.02,25.07,421750.0,22.6776,22.7047,22.6414,22.6866,421750.0
2022-09-30 09:30:00,25.01,25.39,24.87,25.38,175213.0,22.6323,22.9762,22.5057,22.9672,175213.0
2022-09-30 09:35:00,25.37,25.39,25.17,25.21,85121.0,22.9581,22.9762,22.7771,22.8133,85121.0
2022-09-30 09:40:00,25.21,25.38,25.17,25.3,67746.0,22.8133,22.9672,22.7771,22.8948,67746.0
2022-09-30 09:45:00,25.3,25.36,25.19,25.3,81304.0,22.8948,22.9491,22.7952,22.8948,81304.0
2022-09-30 09:50:00,25.3,25.4,25.26,25.37,89886.0,22.8948,22.9853,22.8586,22.9581,89886.0
2022-09-30 09:55:00,25.38,25.48,25.35,25.44,70980.0,22.9672,23.0577,22.94,23.0215,70980.0
2022-09-30 10:00:00,25.44,25.49,25.39,25.46,77328.0,23.0215,23.0667,22.9762,23.0396,77328.0
2022-09-30 10:05:00,25.46,25.51,25.4,25.48,61838.0,23.0396,23.0848,22.9853,23.0577,61838.0
2022-09-30 10:10:00,25.49,25.56,25.44,25.54,246945.0,23.0667,23.1301,23.0215,23.112,246945.0
2022-09-30 10:15:00,25.53,25.55,25.44,25.49,178109.0,23.1029,23.121,23.0215,23.0667,178109.0
2022-09-30 10:20:00,25.49,25.5,25.4,25.5,69659.0,23.0667,23.0758,22.9853,23.0758,69659.0
2022-09-30 10:25:00,25.49,25.55,25.45,25.53,72057.0,23.0667,23.121,23.0305,23.1029,72057.0
2022-09-30 10:30:00,25.53,25.68,25.53,25.67,76422.0,23.1029,23.2386,23.1029,23.2296,76422.0
2022-09-30 10:35:00,25.66,25.67,25.59,25.6,61957.0,23.2206,23.2296,23.1572,23.1663,61957.0
2022-09-30 10:40:00,25.59,25.62,25.52,25.6,69604.0,23.1572,23.1844,23.0939,23.1663,69604.0
2022-09-30 10:45:00,25.59,25.62,25.5,25.58,78174.0,23.1572,23.1844,23.0758,23.1482,78174.0
2022-09-30 10:50:00,25.59,25.61,25.52,25.6,53009.0,23.1572,23.1753,23.0939,23.1663,53009.0
2022-09-30 10:55:00,25.59,25.61,25.54,25.57,46083.0,23.1572,23.1753,23.112,23.1391,46083.0
2022-09-30 11:00:00,25.58,25.61,25.51,25.59,50182.0,23.1482,23.1753,23.0848,23.1572,50182.0
2022-09-30 11:05:00,25.59,25.66,25.56,25.63,57885.0,23.1572,23.2206,23.1301,23.1934,57885.0
2022-09-30 11:10:00,25.63,25.65,25.6,25.65,67290.0,23.1934,23.2115,23.1663,23.2115,67290.0
2022-09-30 11:15:00,25.65,25.66,25.57,25.59,50505.0,23.2115,23.2206,23.1391,23.1572,50505.0
2022-09-30 11:20:00,25.58,25.61,25.5,25.54,57857.0,23.1482,23.1753,23.0758,23.112,57857.0
2022-09-30 11:25:00,25.55,25.55,25.49,25.51,51279.0,23.121,23.121,23.0667,23.0848,51279.0
2022-09-30 11:30:00,25.5,25.53,25.48,25.49,36229.0,23.0758,23.1029,23.0577,23.0667,36229.0
2022-09-30 11:35:00,25.49,25.5,25.46,25.46,36134.0,23.0667,23.0758,23.0396,23.0396,36134.0
2022-09-30 11:40:00,25.46,25.48,25.36,25.37,51135.0,23.0396,23.0577,22.9491,22.9581,51135.0
2022-09-30 11:45:00,25.37,25.4,25.35,25.37,42014.0,22.9581,22.9853,22.94,22.9581,42014.0
2022-09-30 11:50:00,25.36,25.37,25.32,25.33,49240.0,22.9491,22.9581,22.9129,22.9219,49240.0
2022-09-30 11:55:00,25.32,25.39,25.31,25.38,33878.0,22.9129,22.9762,22.9038,22.9672,33878.0
2022-09-30 12:00:00,25.39,25.39,25.32,25.35,67828.0,22.9762,22.9762,22.9129,22.94,67828.0
2022-09-30 12:05:00,25.34,25.39,25.34,25.34,81430.0,22.931,22.9762,22.931,22.931,81430.0
2022-09-30 12:10:00,25.34,25.38,25.3,25.33,53426.0,22.931,22.9672,22.8948,22.9219,53426.0
2022-09-30 12:15:00,25.32,25.39,25.32,25.36,61849.0,22.9129,22.9762,22.9129,22.9491,61849.0
2022-09-30 12:20:00,25.35,25.36,25.27,25.33,60628.0,22.94,22.9491,22.8676,22.9219,60628.0
2022-09-30 12:25:00,25.32,25.35,25.31,25.34,54463.0,22.9129,22.94,22.9038,22.931,54463.0
2022-09-30 12:30:00,25.34,25.39,25.33,25.39,69063.0,22.931,22.9762,22.9219,22.9762,69063.0
2022-09-30 12:35:00,25.39,25.47,25.38,25.45,77571.0,22.9762,23.0486,22.9672,23.0305,77571.0
2022-09-30 12:40:00,25.46,25.46,25.42,25.45,54256.0,23.0396,23.0396,23.0034,23.0305,54256.0
2022-09-30 12:45:00,25.45,25.46,25.42,25.45,41152.0,23.0305,23.0396,23.0034,23.0305,41152.0
2022-09-30 12:50:00,25.46,25.47,25.41,25.42,45528.0,23.0396,23.0486,22.9943,23.0034,45528.0
2022-09-30 12:55:00,25.41,25.42,25.35,25.37,34605.0,22.9943,23.0034,22.94,22.9581,34605.0
2022-09-30 13:00:00,25.36,25.36,25.29,25.32,46402.0,22.9491,22.9491,22.8857,22.9129,46402.0
2022-09-30 13:05:00,25.32,25.36,25.3,25.33,32555.0,22.9129,22.9491,22.8948,22.9219,32555.0
2022-09-30 13:10:00,25.33,25.37,25.3,25.3,62499.0,22.9219,22.9581,22.8948,22.8948,62499.0
2022-09-30 13:15:00,25.3,25.32,25.26,25.29,28133.0,22.8948,22.9129,22.8586,22.8857,28133.0
2022-09-30 13:20:00,25.28,25.32,25.26,25.27,29669.0,22.8767,22.9129,22.8586,22.8676,29669.0
2022-09-30 13:25:00,25.27,25.37,25.26,25.35,67612.0,22.8676,22.9581,22.8586,22.94,67612.0
2022-09-30 13:30:00,25.36,25.37,25.27,25.28,53388.0,22.9491,22.9581,22.8676,22.8767,53388.0
2022-09-30 13:35:00,25.27,25.28,25.2,25.22,40210.0,22.8676,22.8767,22.8043,22.8224,40210.0
2022-09-30 13:40:00,25.22,25.24,25.2,25.21,28174.0,22.8224,22.8405,22.8043,22.8133,28174.0
2022-09-30 13:45:00,25.21,25.22,25.18,25.19,47560.0,22.8133,22.8224,22.7862,22.7952,47560.0
2022-09-30 13:50:00,25.19,25.25,25.18,25.22,41268.0,22.7952,22.8495,22.7862,22.8224,41268.0
2022-09-30 13:55:00,25.23,25.25,25.2,25.21,29678.0,22.8314,22.8495,22.8043,22.8133,29678.0
2022-09-30 14:00:00,25.2,25.22,25.17,25.2,44155.0,22.8043,22.8224,22.7771,22.8043,44155.0
2022-09-30 14:05:00,25.2,25.25,25.19,25.24,49839.0,22.8043,22.8495,22.7952,22.8405,49839.0
2022-09-30 14:10:00,25.25,25.28,25.24,25.26,42802.0,22.8495,22.8767,22.8405,22.8586,42802.0
2022-09-30 14:15:00,25.26,25.29,25.24,25.25,45300.0,22.8586,22.8857,22.8405,22.8495,45300.0
2022-09-30 14:20:00,25.25,25.28,25.22,25.24,38166.0,22.8495,22.8767,22.8224,22.8405,38166.0
2022-09-30 14:25:00,25.23,25.25,25.2,25.23,37987.0,22.8314,22.8495,22.8043,22.8314,37987.0
2022-09-30 14:30:00,25.24,25.28,25.21,25.28,50748.0,22.8405,22.8767,22.8133,22.8767,50748.0
2022-09-30 14:35:00,25.27,25.28,25.2,25.23,48761.0,22.8676,22.8767,22.8043,22.8314,48761.0
2022-09-30 14:40:00,25.23,25.23,25.16,25.18,51213.0,22.8314,22.8314,22.7681,22.7862,51213.0
2022-09-30 14:45:00,25.19,25.19,25.09,25.13,103416.0,22.7952,22.7952,22.7047,22.7409,103416.0
2022-09-30 14:50:00,25.13,25.14,25.09,25.1,37261.0,22.7409,22.75,22.7047,22.7138,37261.0
2022-09-30 14:55:00,25.1,25.1,25.03,25.06,88887.0,22.7138,22.7138,22.6504,22.6776,88887.0
2022-09-30 15:00:00,25.05,25.18,25.05,25.14,68325.0,22.6685,22.7862,22.6685,22.75,68325.0
2022-09-30 15:05:00,25.13,25.17,25.09,25.1,45228.0,22.7409,22.7771,22.7047,22.7138,45228.0
2022-09-30 15:10:00,25.1,25.13,25.04,25.07,58907.0,22.7138,22.7409,22.6595,22.6866,58907.0
2022-09-30 15:15:00,25.07,25.16,25.04,25.11,149539.0,22.6866,22.7681,22.6595,22.7228,149539.0
2022-09-30 15:20:00,25.11,25.12,25.05,25.1,85893.0,22.7228,22.7319,22.6685,22.7138,85893.0
2022-09-30 15:25:00,25.1,25.12,25.03,25.12,120112.0,22.7138,22.7319,22.6504,22.7319,120112.0
2022-09-30 15:30:00,25.12,25.17,25.07,25.09,76769.0,22.7319,22.7771,22.6866,22.7047,76769.0
2022-09-30 15:35:00,25.09,25.11,25.04,25.07,94259.0,22.7047,22.7228,22.6595,22.6866,94259.0
2022-09-30 15:40:00,25.07,25.12,25.05,25.09,211833.0,22.6866,22.7319,22.6685,22.7047,211833.0
2022-09-30 15:45:00,25.09,25.11,25.03,25.05,133132.0,22.7047,22.7228,22.6504,22.6685,133132.0
2022-09-30 15:50:00,25.05,25.06,24.97,24.99,252160.0,22.6685,22.6776,22.5961,22.6142,252160.0
2022-09-30 15:55:00,24.98,24.99,24.89,24.95,806480.0,22.6052,22.6142,22.5238,22.578,806480.0
2022-10-03 09:30:00,25.34,25.36,25.17,25.19,209273.0,22.931,22.9491,22.7771,22.7952,209273.0
2022-10-03 09:35:00,25.18,25.27,25.16,25.17,63873.0,22.7862,22.8676,22.7681,22.7771,63873.0
2022-10-03 09:40:00,25.17,25.26,25.08,25.22,97306.0,22.7771,22.8586,22.6957,22.8224,97306.0
2022-10-03 09:45:00,25.22,25.33,25.19,25.24,62323.0,22.8224,22.9219,22.7952,22.8405,62323.0
2022-10-03 09:50:00,25.24,25.32,25.21,25.27,83735.0,22.8405,22.9129,22.8133,22.8676,83735.0
2022-10-03 09:55:00,25.26,25.28,25.2,25.25,59323.0,22.8586,22.8767,22.8043,22.8495,59323.0
2022-10-03 10:00:00,25.27,25.46,25.25,25.44,128881.0,22.8676,23.0396,22.8495,23.0215,128881.0
2022-10-03 10:05:00,25.44,25.59,25.44,25.55,54488.0,23.0215,23.1572,23.0215,23.121,54488.0
2022-10-03 10:10:00,25.55,25.57,25.49,25.54,55278.0,23.121,23.1391,23.0667,23.112,55278.0
2022-10-03 10:15:00,25.54,25.59,25.5,25.55,74588.0,23.112,23.1572,23.0758,23.121,74588.0
2022-10-03 10:20:00,25.55,25.68,25.54,25.68,62576.0,23.121,23.2386,23.112,23.2386,62576.0
2022-10-03 10:25:00,25.69,25.75,25.67,25.73,65249.0,23.2477,23.302,23.2296,23.2839,65249.0
2022-10-03 10:30:00,25.73,25.78,25.7,25.7,58386.0,23.2839,23.3291,23.2567,23.2567,58386.0
2022-10-03 10:35:00,25.71,25.74,25.62,25.64,71374.0,23.2658,23.2929,23.1844,23.2025,71374.0
2022-10-03 10:40:00,25.64,25.65,25.58,25.62,56196.0,23.2025,23.2115,23.1482,23.1844,56196.0
2022-10-03 10:45:00,25.63,25.67,25.6,25.62,49416.0,23.1934,23.2296,23.1663,23.1844,49416.0
2022-10-03 10:50:00,25.62,25.64,25.57,25.63,38340.0,23.1844,23.2025,23.1391,23.1934,38340.0
2022-10-03 10:55:00,25.62,25.67,25.62,25.67,30968.0,23.1844,23.2296,23.1844,23.2296,30968.0
2022-10-03 11:00:00,25.67,25.74,25.66,25.72,49495.0,23.2296,23.2929,23.2206,23.2748,49495.0
2022-10-03 11:05:00,25.72,25.83,25.71,25.83,97959.0,23.2748,23.3744,23.2658,23.3744,97959.0
2022-10-03 11:10:00,25.83,25.86,25.77,25.82,74665.0,23.3744,23.4015,23.3201,23.3653,74665.0
2022-10-03 11:15:00,25.82,25.87,25.8,25.8,79718.0,23.3653,23.4106,23.3472,23.3472,79718.0
2022-10-03 11:20:00,25.81,25.83,25.77,25.82,57506.0,23.3563,23.3744,23.3201,23.3653,57506.0
2022-10-03 11:25:00,25.82,25.86,25.76,25.85,81579.0,23.3653,23.4015,23.311,23.3925,81579.0
2022-10-03 11:30:00,25.85,25.88,25.78,25.79,57815.0,23.3925,23.4196,23.3291,23.3382,57815.0
2022-10-03 11:35:00,25.8,25.8,25.7,25.73,76635.0,23.3472,23.3472,23.2567,23.2839,76635.0
2022-10-03 11:40:00,25.72,25.76,25.67,25.75,71676.0,23.2748,23.311,23.2296,23.302,71676.0
2022-10-03 11:45:00,25.74,25.8,25.73,25.77,29483.0,23.2929,23.3472,23.2839,23.3201,29483.0
2022-10-03 11:50:00,25.77,25.79,25.75,25.76,39696.0,23.3201,23.3382,23.302,23.311,39696.0
2022-10-03 11:55:00,25.76,25.8,25.72,25.75,57439.0,23.311,23.3472,23.2748,23.302,57439.0
2022-10-03 12:00:00,25.76,25.86,25.75,25.86,52247.0,23.311,23.4015,23.302,23.4015,52247.0
2022-10-03 12:05:00,25.86,25.91,25.84,25.89,76706.0,23.4015,23.4468,23.3834,23.4287,76706.0
2022-10-03 12:10:00,25.89,25.91,25.86,25.88,63169.0,23.4287,23.4468,23.4015,23.4196,63169.0
2022-10-03 12:15:00,25.87,25.92,25.87,25.91,67334.0,23.4106,23.4558,23.4106,23.4468,67334.0
2022-10-03 12:20:00,25.92,25.95,25.86,25.94,129064.0,23.4558,23.483,23.4015,23.4739,129064.0
2022-10-03 12:25:00,25.94,25.96,25.89,25.91,100648.0,23.4739,23.492,23.4287,23.4468,100648.0
2022-10-03 12:30:00,25.91,25.94,25.87,25.93,71680.0,23.4468,23.4739,23.4106,23.4649,71680.0
2022-10-03 12:35:00,25.94,25.95,25.9,25.95,49067.0,23.4739,23.483,23.4377,23.483,49067.0
2022-10-03 12:40:00,25.95,25.95,25.89,25.92,45929.0,23.483,23.483,23.4287,23.4558,45929.0
2022-10-03 12:45:00,25.92,25.94,25.89,25.94,97583.0,23.4558,23.4739,23.4287,23.4739,97583.0
2022-10-03 12:50:00,25.94,25.94,25.89,25.93,95204.0,23.4739,23.4739,23.4287,23.4649,95204.0
2022-10-03 12:55:00,25.93,25.96,25.91,25.96,42280.0,23.4649,23.492,23.4468,23.492,42280.0
2022-10-03 13:00:00,25.96,25.98,25.94,25.95,59598.0,23.492,23.5101,23.4739,23.483,59598.0
2022-10-03 13:05:00,25.96,25.96,25.92,25.93,41469.0,23.492,23.492,23.4558,23.4649,41469.0
2022-10-03 13:10:00,25.93,25.93,25.88,25.9,45962.0,23.4649,23.4649,23.4196,23.4377,45962.0
2022-10-03 13:15:00,25.89,25.89,25.86,25.87,48791.0,23.4287,23.4287,23.4015,23.4106,48791.0
2022-10-03 13:20:00,25.87,25.93,25.86,25.92,43503.0,23.4106,23.4649,23.4015,23.4558,43503.0
2022-10-03 13:25:00,25.92,25.92,25.86,25.89,52075.0,23.4558,23.4558,23.4015,23.4287,52075.0
2022-10-03 13:30:00,25.89,25.98,25.88,25.97,61582.0,23.4287,23.5101,23.4196,23.5011,61582.0
2022-10-03 13:35:00,25.96,25.97,25.92,25.93,56085.0,23.492,23.5011,23.4558,23.4649,56085.0
2022-10-03 13:40:00,25.93,25.93,25.88,25.91,53023.0,23.4649,23.4649,23.4196,23.4468,53023.0
2022-10-03 13:45:00,25.91,25.91,25.85,25.87,68104.0,23.4468,23.4468,23.3925,23.4106,68104.0
2022-10-03 13:50:00,25.87,25.87,25.81,25.87,33290.0,23.4106,23.4106,23.3563,23.4106,33290.0
2022-10-03 13:55:00,25.86,25.91,25.84,25.89,70946.0,23.4015,23.4468,23.3834,23.4287,70946.0
2022-10-03 14:00:00,25.89,25.94,25.88,25.94,68301.0,23.4287,23.4739,23.4196,23.4739,68301.0
2022-10-03 14:05:00,25.94,25.96,25.88,25.89,88069.0,23.4739,23.492,23.4196,23.4287,88069.0
2022-10-03 14:10:00,25.88,25.92,25.87,25.92,72741.0,23.4196,23.4558,23.4106,23.4558,72741.0
2022-10-03 14:15:00,25.92,25.97,25.91,25.95,55584.0,23.4558,23.5011,23.4468,23.483,55584.0
2022-10-03 14:20:00,25.96,25.98,25.93,25.95,69173.0,23.492,23.5101,23.4649,23.483,69173.0
2022-10-03 14:25:00,25.95,25.99,25.92,25.97,104952.0,23.483,23.5192,23.4558,23.5011,104952.0
2022-10-03 14:30:00,25.98,25.99,25.95,25.99,80790.0,23.5101,23.5192,23.483,23.5192,80790.0
2022-10-03 14:35:00,25.99,26.01,25.97,26.01,54931.0,23.5192,23.5373,23.5011,23.5373,54931.0
2022-10-03 14:40:00,26.0,26.06,25.98,26.05,101071.0,23.5282,23.5825,23.5101,23.5735,101071.0
2022-10-03 14:45:00,26.05,26.07,26.02,26.05,126612.0,23.5735,23.5916,23.5463,23.5735,126612.0
2022-10-03 14:50:00,26.04,26.08,26.03,26.05,79852.0,23.5644,23.6006,23.5554,23.5735,79852.0
2022-10-03 14:55:00,26.05,26.11,26.05,26.1,94296.0,23.5735,23.6278,23.5735,23.6187,94296.0
2022-10-03 15:00:00,26.1,26.1,26.03,26.07,82232.0,23.6187,23.6187,23.5554,23.5916,82232.0
2022-10-03 15:05:00,26.07,26.1,26.06,26.07,84019.0,23.5916,23.6187,23.5825,23.5916,84019.0
2022-10-03 15:10:00,26.08,26.09,26.03,26.05,80655.0,23.6006,23.6097,23.5554,23.5735,80655.0
2022-10-03 15:15:00,26.05,26.06,26.0,26.03,119199.0,23.5735,23.5825,23.5282,23.5554,119199.0
2022-10-03 15:20:00,26.03,26.07,26.03,26.05,96779.0,23.5554,23.5916,23.5554,23.5735,96779.0
2022-10-03 15:25:00,26.05,26.08,26.04,26.05,82484.0,23.5735,23.6006,23.5644,23.5735,82484.0
2022-10-03 15:30:00,26.05,26.08,26.01,26.03,120298.0,23.5735,23.6006,23.5373,23.5554,120298.0
2022-10-03 15:35:00,26.03,26.06,25.99,26.03,144121.0,23.5554,23.5825,23.5192,23.5554,144121.0
2022-10-03 15:40:00,26.03,26.03,25.95,25.98,174839.0,23.5554,23.5554,23.483,23.5101,174839.0
2022-10-03 15:45:00,25.99,26.01,25.95,25.96,166952.0,23.5192,23.5373,23.483,23.492,166952.0
2022-10-03 15:50:00,25.97,25.98,25.89,25.93,298290.0,23.5011,23.5101,23.4287,23.4649,298290.0
2022-10-03 15:55:00,25.93,25.94,25.86,25.89,485868.0,23.4649,23.4739,23.4015,23.4287,485868.0
2022-10-04 09:30:00,26.38,26.54,26.36,26.39,232005.0,23.8721,24.0169,23.854,23.8812,232005.0
2022-10-04 09:35:00,26.39,26.45,26.35,26.45,63837.0,23.8812,23.9354,23.845,23.9354,63837.0
2022-10-04 09:40:00,26.46,26.48,26.39,26.41,70518.0,23.9445,23.9626,23.8812,23.8992,70518.0
2022-10-04 09:45:00,26.41,26.55,26.41,26.51,109055.0,23.8992,24.0259,23.8992,23.9897,109055.0
2022-10-04 09:50:00,26.51,26.58,26.48,26.53,92189.0,23.9897,24.0531,23.9626,24.0078,92189.0
2022-10-04 09:55:00,26.53,26.58,26.46,26.57,249292.0,24.0078,24.0531,23.9445,24.044,249292.0
2022-10-04 10:00:00,26.59,26.68,26.58,26.68,103262.0,24.0621,24.1436,24.0531,24.1436,103262.0
2022-10-04 10:05:00,26.68,26.71,26.63,26.7,73983.0,24.1436,24.1707,24.0983,24.1617,73983.0
2022-10-04 10:10:00,26.7,26.7,26.64,26.65,73933.0,24.1617,24.1617,24.1074,24.1164,73933.0
2022-10-04 10:15:00,26.66,26.72,26.65,26.71,61049.0,24.1255,24.1798,24.1164,24.1707,61049.0
2022-10-04 10:20:00,26.71,26.74,26.67,26.71,64401.0,24.1707,24.1979,24.1345,24.1707,64401.0
2022-10-04 10:25:00,26.7,26.75,26.66,26.71,66580.0,24.1617,24.2069,24.1255,24.1707,66580.0
2022-10-04 10:30:00,26.71,26.77,26.71,26.77,51490.0,24.1707,24.225,24.1707,24.225,51490.0
2022-10-04 10:35:00,26.77,26.78,26.72,26.76,43771.0,24.225,24.2341,24.1798,24.216,43771.0
2022-10-04 10:40:00,26.76,26.8,26.75,26.79,79077.0,24.216,24.2522,24.2069,24.2431,79077.0
2022-10-04 10:45:00,26.78,26.79,26.72,26.77,99490.0,24.2341,24.2431,24.1798,24.225,99490.0
2022-10-04 10:50:00,26.77,26.78,26.69,26.75,117792.0,24.225,24.2341,24.1526,24.2069,117792.0
2022-10-04 10:55:00,26.75,26.86,26.74,26.83,113009.0,24.2069,24.3065,24.1979,24.2793,113009.0
2022-10-04 11:00:00,26.83,26.85,26.73,26.74,61921.0,24.2793,24.2974,24.1888,24.1979,61921.0
2022-10-04 11:05:00,26.74,26.8,26.73,26.75,111602.0,24.1979,24.2522,24.1888,24.2069,111602.0
2022-10-04 11:10:00,26.74,26.77,26.7,26.76,84291.0,24.1979,24.225,24.1617,24.216,84291.0
2022-10-04 11:15:00,26.76,26.81,26.75,26.77,88987.0,24.216,24.2612,24.2069,24.225,88987.0
2022-10-04 11:20:00,26.77,26.79,26.7,26.71,73049.0,24.225,24.2431,24.1617,24.1707,73049.0
2022-10-04 11:25:00,26.71,26.72,26.65,26.69,133080.0,24.1707,24.1798,24.1164,24.1526,133080.0
2022-10-04 11:30:00,26.69,26.74,26.65,26.67,93530.0,24.1526,24.1979,24.1164,24.1345,93530.0
2022-10-04 11:35:00,26.67,26.74,26.66,26.71,77166.0,24.1345,24.1979,24.1255,24.1707,77166.0
2022-10-04 11:40:00,26.71,26.72,26.62,26.66,56228.0,24.1707,24.1798,24.0893,24.1255,56228.0
2022-10-04 11:45:00,26.66,26.66,26.61,26.66,50535.0,24.1255,24.1255,24.0802,24.1255,50535.0
2022-10-04 11:50:00,26.66,26.68,26.63,26.64,128395.0,24.1255,24.1436,24.0983,24.1074,128395.0
2022-10-04 11:55:00,26.64,26.65,26.59,26.64,83278.0,24.1074,24.1164,24.0621,24.1074,83278.0
2022-10-04 12:00:00,26.64,26.65,26.61,26.64,117453.0,24.1074,24.1164,24.0802,24.1074,117453.0
2022-10-04 12:05:00,26.64,26.65,26.58,26.6,135925.0,24.1074,24.1164,24.0531,24.0712,135925.0
2022-10-04 12:10:00,26.6,26.6,26.55,26.58,69726.0,24.0712,24.0712,24.0259,24.0531,69726.0
2022-10-04 12:15:00,26.58,26.6,26.55,26.59,76656.0,24.0531,24.0712,24.0259,24.0621,76656.0
2022-10-04 12:20:00,26.59,26.6,26.48,26.5,159016.0,24.0621,24.0712,23.9626,23.9807,159016.0
2022-10-04 12:25:00,26.49,26.58,26.48,26.57,77671.0,23.9716,24.0531,23.9626,24.044,77671.0
2022-10-04 12:30:00,26.57,26.62,26.56,26.61,50208.0,24.044,24.0893,24.035,24.0802,50208.0
2022-10-04 12:35:00,26.61,26.61,26.55,26.58,74260.0,24.0802,24.0802,24.0259,24.0531,74260.0
2022-10-04 12:40:00,26.57,26.59,26.53,26.54,55972.0,24.044,24.0621,24.0078,24.0169,55972.0
2022-10-04 12:45:00,26.54,26.55,26.44,26.44,49909.0,24.0169,24.0259,23.9264,23.9264,49909.0
2022-10-04 12:50:00,26.44,26.46,26.41,26.42,53545.0,23.9264,23.9445,23.8992,23.9083,53545.0
2022-10-04 12:55:00,26.42,26.46,26.41,26.45,52925.0,23.9083,23.9445,23.8992,23.9354,52925.0
2022-10-04 13:00:00,26.44,26.47,26.43,26.45,53325.0,23.9264,23.9535,23.9173,23.9354,53325.0
2022-10-04 13:05:00,26.44,26.44,26.37,26.37,59399.0,23.9264,23.9264,23.8631,23.8631,59399.0
2022-10-04 13:10:00,26.37,26.39,26.33,26.33,48894.0,23.8631,23.8812,23.8269,23.8269,48894.0
2022-10-04 13:15:00,26.33,26.34,26.3,26.31,64448.0,23.8269,23.8359,23.7997,23.8088,64448.0
2022-10-04 13:20:00,26.3,26.36,26.29,26.36,41255.0,23.7997,23.854,23.7907,23.854,41255.0
2022-10-04 13:25:00,26.36,26.43,26.35,26.41,55140.0,23.854,23.9173,23.845,23.8992,55140.0
2022-10-04 13:30:00,26.42,26.44,26.4,26.42,59764.0,23.9083,23.9264,23.8902,23.9083,59764.0
2022-10-04 13:35:00,26.42,26.42,26.39,26.42,37060.0,23.9083,23.9083,23.8812,23.9083,37060.0
2022-10-04 13:40:00,26.42,26.45,26.4,26.43,47917.0,23.9083,23.9354,23.8902,23.9173,47917.0
2022-10-04 13:45:00,26.43,26.48,26.41,26.46,106331.0,23.9173,23.9626,23.8992,23.9445,106331.0
2022-10-04 13:50:00,26.46,26.53,26.46,26.5,46877.0,23.9445,24.0078,23.9445,23.9807,46877.0
2022-10-04 13:55:00,26.5,26.54,26.46,26.46,46127.0,23.9807,24.0169,23.9445,23.9445,46127.0
2022-10-04 14:00:00,26.47,26.5,26.45,26.45,67986.0,23.9535,23.9807,23.9354,23.9354,67986.0
2022-10-04 14:05:00,26.45,26.49,26.43,26.47,56537.0,23.9354,23.9716,23.9173,23.9535,56537.0
2022-10-04 14:10:00,26.46,26.49,26.44,26.45,66165.0,23.9445,23.9716,23.9264,23.9354,66165.0
2022-10-04 14:15:00,26.45,26.47,26.43,26.43,48221.0,23.9354,23.9535,23.9173,23.9173,48221.0
2022-10-04 14:20:00,26.44,26.48,26.42,26.48,55892.0,23.9264,23.9626,23.9083,23.9626,55892.0
2022-10-04 14:25:00,26.48,26.5,26.42,26.42,70480.0,23.9626,23.9807,23.9083,23.9083,70480.0
2022-10-04 14:30:00,26.43,26.47,26.41,26.46,60805.0,23.9173,23.9535,23.8992,23.9445,60805.0
2022-10-04 14:35:00,26.46,26.47,26.44,26.46,47936.0,23.9445,23.9535,23.9264,23.9445,47936.0
2022-10-04 14:40:00,26.46,26.47,26.44,26.46,69501.0,23.9445,23.9535,23.9264,23.9445,69501.0
2022-10-04 14:45:00,26.46,26.55,26.46,26.53,57130.0,23.9445,24.0259,23.9445,24.0078,57130.0
2022-10-04 14:50:00,26.54,26.57,26.53,26.55,56658.0,24.0169,24.044,24.0078,24.0259,56658.0
2022-10-04 14:55:00,26.55,26.58,26.53,26.54,62526.0,24.0259,24.0531,24.0078,24.0169,62526.0
2022-10-04 15:00:00,26.54,26.56,26.51,26.55,66006.0,24.0169,24.035,23.9897,24.0259,66006.0
2022-10-04 15:05:00,26.55,26.56,26.52,26.54,105134.0,24.0259,24.035,23.9988,24.0169,105134.0
2022-10-04 15:10:00,26.54,26.54,26.47,26.53,60407.0,24.0169,24.0169,23.9535,24.0078,60407.0
2022-10-04 15:15:00,26.52,26.57,26.51,26.54,54001.0,23.9988,24.044,23.9897,24.0169,54001.0
2022-10-04 15:20:00,26.54,26.56,26.51,26.56,98655.0,24.0169,24.035,23.9897,24.035,98655.0
2022-10-04 15:25:00,26.55,26.6,26.55,26.59,128848.0,24.0259,24.0712,24.0259,24.0621,128848.0
2022-10-04 15:30:00,26.59,26.61,26.56,26.57,152969.0,24.0621,24.0802,24.035,24.044,152969.0
2022-10-04 15:35:00,26.58,26.66,26.57,26.62,134563.0,24.0531,24.1255,24.044,24.0893,134563.0
2022-10-04 15:40:00,26.62,26.63,26.58,26.61,189879.0,24.0893,24.0983,24.0531,24.0802,189879.0
2022-10-04 15:45:00,26.6,26.64,26.58,26.61,168455.0,24.0712,24.1074,24.0531,24.0802,168455.0
2022-10-04 15:50:00,26.6,26.65,26.58,26.64,255260.0,24.0712,24.1164,24.0531,24.1074,255260.0
2022-10-04 15:55:00,26.65,26.67,26.6,26.65,428005.0,24.1164,24.1345,24.0712,24.1164,428005.0
2022-10-05 09:30:00,26.17,26.33,26.12,26.24,400912.0,23.6821,23.8269,23.6368,23.7454,400912.0
2022-10-05 09:35:00,26.23,26.31,26.16,26.16,119540.0,23.7364,23.8088,23.673,23.673,119540.0
2022-10-05 09:40:00,26.17,26.25,26.12,26.25,98317.0,23.6821,23.7545,23.6368,23.7545,98317.0
2022-10-05 09:45:00,26.24,26.35,26.2,26.29,149941.0,23.7454,23.845,23.7092,23.7907,149941.0
2022-10-05 09:50:00,26.3,26.34,26.25,26.26,124155.0,23.7997,23.8359,23.7545,23.7635,124155.0
2022-10-05 09:55:00,26.26,26.32,26.25,26.26,79801.0,23.7635,23.8178,23.7545,23.7635,79801.0
2022-10-05 10:00:00,26.26,26.29,26.12,26.19,168005.0,23.7635,23.7907,23.6368,23.7002,168005.0
2022-10-05 10:05:00,26.2,26.25,26.17,26.2,39915.0,23.7092,23.7545,23.6821,23.7092,39915.0
2022-10-05 10:10:00,26.2,26.31,26.2,26.27,73324.0,23.7092,23.8088,23.7092,23.7726,73324.0
2022-10-05 10:15:00,26.28,26.3,26.24,26.29,47140.0,23.7816,23.7997,23.7454,23.7907,47140.0
2022-10-05 10:20:00,26.29,26.39,26.28,26.36,63988.0,23.7907,23.8812,23.7816,23.854,63988.0
2022-10-05 10:25:00,26.35,26.37,26.3,26.3,56563.0,23.845,23.8631,23.7997,23.7997,56563.0
2022-10-05 10:30:00,26.3,26.37,26.28,26.29,56467.0,23.7997,23.8631,23.7816,23.7907,56467.0
2022-10-05 10:35:00,26.29,26.3,26.25,26.29,48703.0,23.7907,23.7997,23.7545,23.7907,48703.0
2022-10-05 10:40:00,26.28,26.29,26.24,26.28,58249.0,23.7816,23.7907,23.7454,23.7816,58249.0
2022-10-05 10:45:00,26.27,26.27,26.22,26.25,114679.0,23.7726,23.7726,23.7273,23.7545,114679.0
2022-10-05 10:50:00,26.25,26.27,26.21,26.26,39088.0,23.7545,23.7726,23.7183,23.7635,39088.0
2022-10-05 10:55:00,26.27,26.27,26.2,26.24,62767.0,23.7726,23.7726,23.7092,23.7454,62767.0
2022-10-05 11:00:00,26.24,26.37,26.24,26.35,72967.0,23.7454,23.8631,23.7454,23.845,72967.0
2022-10-05 11:05:00,26.34,26.34,26.28,26.32,33910.0,23.8359,23.8359,23.7816,23.8178,33910.0
2022-10-05 11:10:00,26.32,26.4,26.3,26.39,39811.0,23.8178,23.8902,23.7997,23.8812,39811.0
2022-10-05 11:15:00,26.39,26.4,26.36,26.39,39463.0,23.8812,23.8902,23.854,23.8812,39463.0
2022-10-05 11:20:00,26.39,26.4,26.35,26.39,35637.0,23.8812,23.8902,23.845,23.8812,35637.0
2022-10-05 11:25:00,26.39,26.42,26.37,26.39,34525.0,23.8812,23.9083,23.8631,23.8812,34525.0
2022-10-05 11:30:00,26.39,26.41,26.37,26.4,37960.0,23.8812,23.8992,23.8631,23.8902,37960.0
2022-10-05 11:35:00,26.4,26.47,26.4,26.47,58990.0,23.8902,23.9535,23.8902,23.9535,58990.0
2022-10-05 11:40:00,26.47,26.49,26.44,26.48,48014.0,23.9535,23.9716,23.9264,23.9626,48014.0
2022-10-05 11:45:00,26.47,26.49,26.43,26.45,53393.0,23.9535,23.9716,23.9173,23.9354,53393.0
2022-10-05 11:50:00,26.45,26.49,26.42,26.47,48196.0,23.9354,23.9716,23.9083,23.9535,48196.0
2022-10-05 11:55:00,26.47,26.5,26.45,26.46,31366.0,23.9535,23.9807,23.9354,23.9445,31366.0
2022-10-05 12:00:00,26.47,26.48,26.4,26.44,51151.0,23.9535,23.9626,23.8902,23.9264,51151.0
2022-10-05 12:05:00,26.44,26.54,26.44,26.52,59495.0,23.9264,24.0169,23.9264,23.9988,59495.0
2022-10-05 12:10:00,26.52,26.55,26.51,26.53,33400.0,23.9988,24.0259,23.9897,24.0078,33400.0
2022-10-05 12:15:00,26.53,26.6,26.52,26.6,44145.0,24.0078,24.0712,23.9988,24.0712,44145.0
2022-10-05 12:20:00,26.6,26.61,26.57,26.59,22580.0,24.0712,24.0802,24.044,24.0621,22580.0
2022-10-05 12:25:00,26.6,26.61,26.55,26.6,33430.0,24.0712,24.0802,24.0259,24.0712,33430.0
2022-10-05 12:30:00,26.6,26.64,26.59,26.61,37160.0,24.0712,24.1074,24.0621,24.0802,37160.0
2022-10-05 12:35:00,26.61,26.64,26.6,26.64,30092.0,24.0802,24.1074,24.0712,24.1074,30092.0
2022-10-05 12:40:00,26.64,26.67,26.61,26.67,34595.0,24.1074,24.1345,24.0802,24.1345,34595.0
2022-10-05 12:45:00,26.67,26.74,26.65,26.74,31524.0,24.1345,24.1979,24.1164,24.1979,31524.0
2022-10-05 12:50:00,26.74,26.75,26.68,26.7,44697.0,24.1979,24.2069,24.1436,24.1617,44697.0
2022-10-05 12:55:00,26.71,26.72,26.65,26.66,36684.0,24.1707,24.1798,24.1164,24.1255,36684.0
2022-10-05 13:00:00,26.66,26.69,26.64,26.67,32552.0,24.1255,24.1526,24.1074,24.1345,32552.0
2022-10-05 13:05:00,26.67,26.71,26.66,26.67,60735.0,24.1345,24.1707,24.1255,24.1345,60735.0
2022-10-05 13:10:00,26.66,26.7,26.65,26.7,20722.0,24.1255,24.1617,24.1164,24.1617,20722.0
2022-10-05 13:15:00,26.7,26.73,26.68,26.72,38689.0,24.1617,24.1888,24.1436,24.1798,38689.0
2022-10-05 13:20:00,26.73,26.76,26.71,26.71,34805.0,24.1888,24.216,24.1707,24.1707,34805.0
2022-10-05 13:25:00,26.72,26.73,26.69,26.7,25112.0,24.1798,24.1888,24.1526,24.1617,25112.0
2022-10-05 13:30:00,26.71,26.71,26.67,26.68,27728.0,24.1707,24.1707,24.1345,24.1436,27728.0
2022-10-05 13:35:00,26.68,26.72,26.66,26.71,26300.0,24.1436,24.1798,24.1255,24.1707,26300.0
2022-10-05 13:40:00,26.71,26.71,26.66,26.68,69642.0,24.1707,24.1707,24.1255,24.1436,69642.0
2022-10-05 13:45:00,26.68,26.73,26.66,26.71,192615.0,24.1436,24.1888,24.1255,24.1707,192615.0
2022-10-05 13:50:00,26.71,26.71,26.66,26.67,30727.0,24.1707,24.1707,24.1255,24.1345,30727.0
2022-10-05 13:55:00,26.67,26.69,26.63,26.63,37376.0,24.1345,24.1526,24.0983,24.0983,37376.0
2022-10-05 14:00:00,26.63,26.66,26.61,26.64,38533.0,24.0983,24.1255,24.0802,24.1074,38533.0
2022-10-05 14:05:00,26.64,26.67,26.62,26.64,50892.0,24.1074,24.1345,24.0893,24.1074,50892.0
2022-10-05 14:10:00,26.63,26.66,26.61,26.64,46560.0,24.0983,24.1255,24.0802,24.1074,46560.0
2022-10-05 14:15:00,26.64,26.67,26.6,26.67,39508.0,24.1074,24.1345,24.0712,24.1345,39508.0
2022-10-05 14:20:00,26.66,26.69,26.64,26.68,40300.0,24.1255,24.1526,24.1074,24.1436,40300.0
2022-10-05 14:25:00,26.68,26.68,26.63,26.67,47799.0,24.1436,24.1436,24.0983,24.1345,47799.0
2022-10-05 14:30:00,26.66,26.67,26.62,26.64,41809.0,24.1255,24.1345,24.0893,24.1074,41809.0
2022-10-05 14:35:00,26.64,26.67,26.62,26.64,37306.0,24.1074,24.1345,24.0893,24.1074,37306.0
2022-10-05 14:40:00,26.64,26.64,26.62,26.63,48644.0,24.1074,24.1074,24.0893,24.0983,48644.0
2022-10-05 14:45:00,26.63,26.64,26.6,26.61,59099.0,24.0983,24.1074,24.0712,24.0802,59099.0
2022-10-05 14:50:00,26.61,26.66,26.6,26.66,50996.0,24.0802,24.1255,24.0712,24.1255,50996.0
2022-10-05 14:55:00,26.66,26.72,26.64,26.71,60199.0,24.1255,24.1798,24.1074,24.1707,60199.0
2022-10-05 15:00:00,26.71,26.79,26.71,26.79,67487.0,24.1707,24.2431,24.1707,24.2431,67487.0
2022-10-05 15:05:00,26.78,26.8,26.76,26.79,76266.0,24.2341,24.2522,24.216,24.2431,76266.0
2022-10-05 15:10:00,26.79,26.84,26.77,26.84,70601.0,24.2431,24.2884,24.225,24.2884,70601.0
2022-10-05 15:15:00,26.83,26.93,26.81,26.93,213828.0,24.2793,24.3698,24.2612,24.3698,213828.0
2022-10-05 15:20:00,26.93,26.94,26.91,26.93,225584.0,24.3698,24.3789,24.3517,24.3698,225584.0
2022-10-05 15:25:00,26.93,26.94,26.89,26.9,107384.0,24.3698,24.3789,24.3336,24.3427,107384.0
2022-10-05 15:30:00,26.89,26.94,26.89,26.91,106508.0,24.3336,24.3789,24.3336,24.3517,106508.0
2022-10-05 15:35:00,26.91,26.95,26.89,26.92,115134.0,24.3517,24.3879,24.3336,24.3608,115134.0
2022-10-05 15:40:00,26.92,26.92,26.88,26.92,126108.0,24.3608,24.3608,24.3246,24.3608,126108.0
2022-10-05 15:45:00,26.91,26.94,26.87,26.89,256741.0,24.3517,24.3789,24.3155,24.3336,256741.0
2022-10-05 15:50:00,26.88,26.88,26.78,26.8,184826.0,24.3246,24.3246,24.2341,24.2522,184826.0
2022-10-05 15:55:00,26.8,26.83,26.76,26.8,397792.0,24.2522,24.2793,24.216,24.2522,397792.0
2022-10-06 09:30:00,26.58,26.76,26.47,26.75,164574.0,24.0531,24.216,23.9535,24.2069,164574.0
2022-10-06 09:35:00,26.71,26.85,26.68,26.84,36403.0,24.1707,24.2974,24.1436,24.2884,36403.0
2022-10-06 09:40:00,26.85,27.04,26.82,26.98,86091.0,24.2974,24.4694,24.2703,24.4151,86091.0
2022-10-06 09:45:00,26.97,27.01,26.8,26.81,55750.0,24.406,24.4422,24.2522,24.2612,55750.0
2022-10-06 09:50:00,26.82,26.93,26.8,26.91,41697.0,24.2703,24.3698,24.2522,24.3517,41697.0
2022-10-06 09:55:00,26.91,26.91,26.81,26.83,94022.0,24.3517,24.3517,24.2612,24.2793,94022.0
2022-10-06 10:00:00,26.83,26.84,26.69,26.77,76348.0,24.2793,24.2884,24.1526,24.225,76348.0
2022-10-06 10:05:00,26.77,26.82,26.73,26.81,52514.0,24.225,24.2703,24.1888,24.2612,52514.0
2022-10-06 10:10:00,26.82,26.82,26.7,26.73,80788.0,24.2703,24.2703,24.1617,24.1888,80788.0
2022-10-06 10:15:00,26.74,26.85,26.73,26.79,81750.0,24.1979,24.2974,24.1888,24.2431,81750.0
2022-10-06 10:20:00,26.8,26.82,26.74,26.78,104313.0,24.2522,24.2703,24.1979,24.2341,104313.0
2022-10-06 10:25:00,26.77,26.79,26.7,26.71,64109.0,24.225,24.2431,24.1617,24.1707,64109.0
2022-10-06 10:30:00,26.71,26.8,26.69,26.75,46660.0,24.1707,24.2522,24.1526,24.2069,46660.0
2022-10-06 10:35:00,26.75,26.79,26.71,26.76,79264.0,24.2069,24.2431,24.1707,24.216,79264.0
2022-10-06 10:40:00,26.75,26.82,26.75,26.78,92481.0,24.2069,24.2703,24.2069,24.2341,92481.0
2022-10-06 10:45:00,26.78,26.9,26.73,26.89,127802.0,24.2341,24.3427,24.1888,24.3336,127802.0
2022-10-06 10:50:00,26.89,26.94,26.83,26.93,44509.0,24.3336,24.3789,24.2793,24.3698,44509.0
2022-10-06 10:55:00,26.92,26.94,26.87,26.92,142407.0,24.3608,24.3789,24.3155,24.3608,142407.0
2022-10-06 11:00:00,26.91,26.95,26.81,26.84,57321.0,24.3517,24.3879,24.2612,24.2884,57321.0
2022-10-06 11:05:00,26.84,26.86,26.8,26.83,58263.0,24.2884,24.3065,24.2522,24.2793,58263.0
2022-10-06 11:10:00,26.84,26.84,26.73,26.74,75856.0,24.2884,24.2884,24.1888,24.1979,75856.0
2022-10-06 11:15:00,26.73,26.85,26.7,26.83,50130.0,24.1888,24.2974,24.1617,24.2793,50130.0
2022-10-06 11:20:00,26.83,26.9,26.81,26.89,50966.0,24.2793,24.3427,24.2612,24.3336,50966.0
2022-10-06 11:25:00,26.89,26.9,26.82,26.87,67915.0,24.3336,24.3427,24.2703,24.3155,67915.0
2022-10-06 11:30:00,26.87,26.87,26.8,26.8,53637.0,24.3155,24.3155,24.2522,24.2522,53637.0
2022-10-06 11:35:00,26.8,26.84,26.78,26.79,59658.0,24.2522,24.2884,24.2341,24.2431,59658.0
2022-10-06 11:40:00,26.79,26.81,26.76,26.79,26506.0,24.2431,24.2612,24.216,24.2431,26506.0
2022-10-06 11:45:00,26.79,26.86,26.78,26.84,30265.0,24.2431,24.3065,24.2341,24.2884,30265.0
2022-10-06 11:50:00,26.84,26.93,26.84,26.89,35316.0,24.2884,24.3698,24.2884,24.3336,35316.0
2022-10-06 11:55:00,26.88,26.91,26.73,26.76,52962.0,24.3246,24.3517,24.1888,24.216,52962.0
2022-10-06 12:00:00,26.77,26.77,26.69,26.69,30648.0,24.225,24.225,24.1526,24.1526,30648.0
2022-10-06 12:05:00,26.69,26.71,26.67,26.67,39247.0,24.1526,24.1707,24.1345,24.1345,39247.0
2022-10-06 12:10:00,26.68,26.7,26.64,26.66,49459.0,24.1436,24.1617,24.1074,24.1255,49459.0
2022-10-06 12:15:00,26.66,26.69,26.64,26.66,55125.0,24.1255,24.1526,24.1074,24.1255,55125.0
2022-10-06 12:20:00,26.67,26.69,26.65,26.66,67149.0,24.1345,24.1526,24.1164,24.1255,67149.0
2022-10-06 12:25:00,26.67,26.69,26.66,26.68,96758.0,24.1345,24.1526,24.1255,24.1436,96758.0
2022-10-06 12:30:00,26.69,26.69,26.63,26.68,97418.0,24.1526,24.1526,24.0983,24.1436,97418.0
2022-10-06 12:35:00,26.68,26.71,26.65,26.7,69239.0,24.1436,24.1707,24.1164,24.1617,69239.0
2022-10-06 12:40:00,26.69,26.74,26.65,26.73,66462.0,24.1526,24.1979,24.1164,24.1888,66462.0
2022-10-06 12:45:00,26.75,26.79,26.73,26.77,47999.0,24.2069,24.2431,24.1888,24.225,47999.0
2022-10-06 12:50:00,26.77,26.81,26.74,26.75,41607.0,24.225,24.2612,24.1979,24.2069,41607.0
2022-10-06 12:55:00,26.75,26.76,26.68,26.7,100487.0,24.2069,24.216,24.1436,24.1617,100487.0
2022-10-06 13:00:00,26.7,26.71,26.62,26.67,67005.0,24.1617,24.1707,24.0893,24.1345,67005.0
2022-10-06 13:05:00,26.67,26.7,26.64,26.66,41145.0,24.1345,24.1617,24.1074,24.1255,41145.0
2022-10-06 13:10:00,26.66,26.7,26.63,26.69,111539.0,24.1255,24.1617,24.0983,24.1526,111539.0
2022-10-06 13:15:00,26.69,26.71,26.64,26.66,65290.0,24.1526,24.1707,24.1074,24.1255,65290.0
2022-10-06 13:20:00,26.66,26.69,26.64,26.67,90915.0,24.1255,24.1526,24.1074,24.1345,90915.0
2022-10-06 13:25:00,26.66,26.73,26.64,26.73,51638.0,24.1255,24.1888,24.1074,24.1888,51638.0
2022-10-06 13:30:00,26.73,26.73,26.62,26.68,71421.0,24.1888,24.1888,24.0893,24.1436,71421.0
2022-10-06 13:35:00,26.68,26.68,26.6,26.63,41567.0,24.1436,24.1436,24.0712,24.0983,41567.0
2022-10-06 13:40:00,26.63,26.66,26.61,26.65,47177.0,24.0983,24.1255,24.0802,24.1164,47177.0
2022-10-06 13:45:00,26.66,26.66,26.62,26.64,92170.0,24.1255,24.1255,24.0893,24.1074,92170.0
2022-10-06 13:50:00,26.64,26.65,26.58,26.62,132960.0,24.1074,24.1164,24.0531,24.0893,132960.0
2022-10-06 13:55:00,26.62,26.65,26.61,26.63,78039.0,24.0893,24.1164,24.0802,24.0983,78039.0
2022-10-06 14:00:00,26.62,26.62,26.55,26.57,69774.0,24.0893,24.0893,24.0259,24.044,69774.0
2022-10-06 14:05:00,26.57,26.58,26.55,26.57,69238.0,24.044,24.0531,24.0259,24.044,69238.0
2022-10-06 14:10:00,26.59,26.6,26.56,26.56,51568.0,24.0621,24.0712,24.035,24.035,51568.0
2022-10-06 14:15:00,26.57,26.57,26.52,26.54,52936.0,24.044,24.044,23.9988,24.0169,52936.0
2022-10-06 14:20:00,26.54,26.58,26.53,26.56,56461.0,24.0169,24.0531,24.0078,24.035,56461.0
2022-10-06 14:25:00,26.55,26.57,26.51,26.51,56119.0,24.0259,24.044,23.9897,23.9897,56119.0
2022-10-06 14:30:00,26.52,26.56,26.48,26.5,92563.0,23.9988,24.035,23.9626,23.9807,92563.0
2022-10-06 14:35:00,26.5,26.55,26.49,26.5,63215.0,23.9807,24.0259,23.9716,23.9807,63215.0
2022-10-06 14:40:00,26.51,26.54,26.47,26.48,187050.0,23.9897,24.0169,23.9535,23.9626,187050.0
2022-10-06 14:45:00,26.48,26.51,26.45,26.5,95270.0,23.9626,23.9897,23.9354,23.9807,95270.0
2022-10-06 14:50:00,26.5,26.52,26.46,26.5,102912.0,23.9807,23.9988,23.9445,23.9807,102912.0
2022-10-06 14:55:00,26.5,26.54,26.49,26.51,58459.0,23.9807,24.0169,23.9716,23.9897,58459.0
2022-10-06 15:00:00,26.5,26.55,26.48,26.55,68097.0,23.9807,24.0259,23.9626,24.0259,68097.0
2022-10-06 15:05:00,26.54,26.54,26.48,26.52,87125.0,24.0169,24.0169,23.9626,23.9988,87125.0
2022-10-06 15:10:00,26.53,26.54,26.47,26.52,100045.0,24.0078,24.0169,23.9535,23.9988,100045.0
2022-10-06 15:15:00,26.52,26.55,26.49,26.52,96111.0,23.9988,24.0259,23.9716,23.9988,96111.0
2022-10-06 15:20:00,26.51,26.58,26.5,26.54,129321.0,23.9897,24.0531,23.9807,24.0169,129321.0
2022-10-06 15:25:00,26.55,26.57,26.51,26.55,71376.0,24.0259,24.044,23.9897,24.0259,71376.0
2022-10-06 15:30:00,26.55,26.57,26.52,26.52,103499.0,24.0259,24.044,23.9988,23.9988,103499.0
2022-10-06 15:35:00,26.52,26.54,26.5,26.51,131560.0,23.9988,24.0169,23.9807,23.9897,131560.0
2022-10-06 15:40:00,26.51,26.57,26.49,26.55,158166.0,23.9897,24.044,23.9716,24.0259,158166.0
2022-10-06 15:45:00,26.55,26.57,26.5,26.53,169489.0,24.0259,24.044,23.9807,24.0078,169489.0
2022-10-06 15:50:00,26.52,26.55,26.48,26.53,247764.0,23.9988,24.0259,23.9626,24.0078,247764.0
2022-10-06 15:55:00,26.53,26.55,26.46,26.47,448393.0,24.0078,24.0259,23.9445,23.9535,448393.0
2022-10-07 09:30:00,25.77,25.85,25.45,25.76,463883.0,23.3201,23.3925,23.0305,23.311,463883.0
2022-10-07 09:35:00,25.75,25.78,25.65,25.73,149275.0,23.302,23.3291,23.2115,23.2839,149275.0
2022-10-07 09:40:00,25.73,25.81,25.68,25.69,151835.0,23.2839,23.3563,23.2386,23.2477,151835.0
2022-10-07 09:45:00,25.69,25.7,25.57,25.59,117014.0,23.2477,23.2567,23.1391,23.1572,117014.0
2022-10-07 09:50:00,25.58,25.63,25.51,25.53,47825.0,23.1482,23.1934,23.0848,23.1029,47825.0
2022-10-07 09:55:00,25.52,25.53,25.34,25.34,59856.0,23.0939,23.1029,22.931,22.931,59856.0
2022-10-07 10:00:00,25.34,25.4,25.23,25.25,68240.0,22.931,22.9853,22.8314,22.8495,68240.0
2022-10-07 10:05:00,25.25,25.29,25.21,25.23,95971.0,22.8495,22.8857,22.8133,22.8314,95971.0
2022-10-07 10:10:00,25.22,25.25,25.18,25.21,149964.0,22.8224,22.8495,22.7862,22.8133,149964.0
2022-10-07 10:15:00,25.2,25.3,25.18,25.27,134510.0,22.8043,22.8948,22.7862,22.8676,134510.0
2022-10-07 10:20:00,25.28,25.28,25.18,25.18,73759.0,22.8767,22.8767,22.7862,22.7862,73759.0
2022-10-07 10:25:00,25.18,25.22,25.16,25.2,126587.0,22.7862,22.8224,22.7681,22.8043,126587.0
2022-10-07 10:30:00,25.2,25.24,25.09,25.11,154588.0,22.8043,22.8405,22.7047,22.7228,154588.0
2022-10-07 10:35:00,25.1,25.12,25.03,25.04,118166.0,22.7138,22.7319,22.6504,22.6595,118166.0
2022-10-07 10:40:00,25.04,25.11,25.04,25.08,104097.0,22.6595,22.7228,22.6595,22.6957,104097.0
2022-10-07 10:45:00,25.07,25.13,25.05,25.11,130024.0,22.6866,22.7409,22.6685,22.7228,130024.0
2022-10-07 10:50:00,25.1,25.15,25.05,25.15,76854.0,22.7138,22.759,22.6685,22.759,76854.0
2022-10-07 10:55:00,25.14,25.19,25.12,25.13,62429.0,22.75,22.7952,22.7319,22.7409,62429.0
2022-10-07 11:00:00,25.14,25.25,25.13,25.22,116705.0,22.75,22.8495,22.7409,22.8224,116705.0
2022-10-07 11:05:00,25.21,25.23,25.17,25.18,67386.0,22.8133,22.8314,22.7771,22.7862,67386.0
2022-10-07 11:10:00,25.17,25.2,25.12,25.15,89788.0,22.7771,22.8043,22.7319,22.759,89788.0
2022-10-07 11:15:00,25.15,25.17,25.06,25.07,51653.0,22.759,22.7771,22.6776,22.6866,51653.0
2022-10-07 11:20:00,25.07,25.08,25.04,25.05,84490.0,22.6866,22.6957,22.6595,22.6685,84490.0
2022-10-07 11:25:00,25.05,25.15,25.03,25.13,123794.0,22.6685,22.759,22.6504,22.7409,123794.0
2022-10-07 11:30:00,25.12,25.18,25.09,25.12,70403.0,22.7319,22.7862,22.7047,22.7319,70403.0
2022-10-07 11:35:00,25.12,25.2,25.11,25.18,65582.0,22.7319,22.8043,22.7228,22.7862,65582.0
2022-10-07 11:40:00,25.18,25.21,25.12,25.14,50410.0,22.7862,22.8133,22.7319,22.75,50410.0
2022-10-07 11:45:00,25.13,25.13,25.06,25.07,68977.0,22.7409,22.7409,22.6776,22.6866,68977.0
2022-10-07 11:50:00,25.07,25.13,25.07,25.09,241830.0,22.6866,22.7409,22.6866,22.7047,241830.0
2022-10-07 11:55:00,25.09,25.17,25.08,25.15,156063.0,22.7047,22.7771,22.6957,22.759,156063.0
2022-10-07 12:00:00,25.15,25.23,25.14,25.22,48623.0,22.759,22.8314,22.75,22.8224,48623.0
2022-10-07 12:05:00,25.23,25.32,25.21,25.3,91029.0,22.8314,22.9129,22.8133,22.8948,91029.0
2022-10-07 12:10:00,25.31,25.38,25.3,25.33,70366.0,22.9038,22.9672,22.8948,22.9219,70366.0
2022-10-07 12:15:00,25.32,25.32,25.23,25.24,76706.0,22.9129,22.9129,22.8314,22.8405,76706.0
2022-10-07 12:20:00,25.24,25.26,25.16,25.17,67289.0,22.8405,22.8586,22.7681,22.7771,67289.0
2022-10-07 12:25:00,25.16,25.2,25.13,25.14,56820.0,22.7681,22.8043,22.7409,22.75,56820.0
2022-10-07 12:30:00,25.15,25.15,25.1,25.1,46160.0,22.759,22.759,22.7138,22.7138,46160.0
2022-10-07 12:35:00,25.1,25.14,25.09,25.14,21331.0,22.7138,22.75,22.7047,22.75,21331.0
2022-10-07 12:40:00,25.13,25.13,25.07,25.08,44384.0,22.7409,22.7409,22.6866,22.6957,44384.0
2022-10-07 12:45:00,25.09,25.09,25.03,25.05,53638.0,22.7047,22.7047,22.6504,22.6685,53638.0
2022-10-07 12:50:00,25.04,25.09,25.02,25.06,30354.0,22.6595,22.7047,22.6414,22.6776,30354.0
2022-10-07 12:55:00,25.06,25.11,25.06,25.11,44389.0,22.6776,22.7228,22.6776,22.7228,44389.0
2022-10-07 13:00:00,25.11,25.11,25.05,25.08,31794.0,22.7228,22.7228,22.6685,22.6957,31794.0
2022-10-07 13:05:00,25.08,25.09,25.03,25.03,33720.0,22.6957,22.7047,22.6504,22.6504,33720.0
2022-10-07 13:10:00,25.03,25.08,25.02,25.07,50045.0,22.6504,22.6957,22.6414,22.6866,50045.0
2022-10-07 13:15:00,25.06,25.13,25.05,25.12,50488.0,22.6776,22.7409,22.6685,22.7319,50488.0
2022-10-07 13:20:00,25.12,25.13,25.09,25.11,34610.0,22.7319,22.7409,22.7047,22.7228,34610.0
2022-10-07 13:25:00,25.1,25.14,25.09,25.12,47633.0,22.7138,22.75,22.7047,22.7319,47633.0
2022-10-07 13:30:00,25.11,25.16,25.1,25.15,41627.0,22.7228,22.7681,22.7138,22.759,41627.0
2022-10-07 13:35:00,25.14,25.15,25.11,25.11,31012.0,22.75,22.759,22.7228,22.7228,31012.0
2022-10-07 13:40:00,25.11,25.13,25.09,25.1,46467.0,22.7228,22.7409,22.7047,22.7138,46467.0
2022-10-07 13:45:00,25.11,25.12,25.05,25.06,24625.0,22.7228,22.7319,22.6685,22.6776,24625.0
2022-10-07 13:50:00,25.05,25.09,25.05,25.08,30654.0,22.6685,22.7047,22.6685,22.6957,30654.0
2022-10-07 13:55:00,25.08,25.1,25.05,25.07,31410.0,22.6957,22.7138,22.6685,22.6866,31410.0
2022-10-07 14:00:00,25.06,25.07,25.03,25.03,40699.0,22.6776,22.6866,22.6504,22.6504,40699.0
2022-10-07 14:05:00,25.04,25.06,25.02,25.02,62829.0,22.6595,22.6776,22.6414,22.6414,62829.0
2022-10-07 14:10:00,25.02,25.06,25.0,25.05,81262.0,22.6414,22.6776,22.6233,22.6685,81262.0
2022-10-07 14:15:00,25.05,25.11,25.05,25.09,103530.0,22.6685,22.7228,22.6685,22.7047,103530.0
2022-10-07 14:20:00,25.08,25.09,25.02,25.02,37064.0,22.6957,22.7047,22.6414,22.6414,37064.0
2022-10-07 14:25:00,25.03,25.06,25.02,25.05,43333.0,22.6504,22.6776,22.6414,22.6685,43333.0
2022-10-07 14:30:00,25.05,25.05,25.0,25.03,59283.0,22.6685,22.6685,22.6233,22.6504,59283.0
2022-10-07 14:35:00,25.03,25.08,25.02,25.05,57058.0,22.6504,22.6957,22.6414,22.6685,57058.0
2022-10-07 14:40:00,25.05,25.08,25.03,25.04,45354.0,22.6685,22.6957,22.6504,22.6595,45354.0
2022-10-07 14:45:00,25.04,25.05,25.0,25.03,72693.0,22.6595,22.6685,22.6233,22.6504,72693.0
2022-10-07 14:50:00,25.03,25.04,24.99,25.0,112893.0,22.6504,22.6595,22.6142,22.6233,112893.0
2022-10-07 14:55:00,25.01,25.03,24.98,25.03,51303.0,22.6323,22.6504,22.6052,22.6504,51303.0
2022-10-07 15:00:00,25.03,25.09,25.02,25.07,102895.0,22.6504,22.7047,22.6414,22.6866,102895.0
2022-10-07 15:05:00,25.07,25.08,25.01,25.03,89662.0,22.6866,22.6957,22.6323,22.6504,89662.0
2022-10-07 15:10:00,25.02,25.04,24.95,24.96,71703.0,22.6414,22.6595,22.578,22.5871,71703.0
2022-10-07 15:15:00,24.96,24.97,24.92,24.93,94966.0,22.5871,22.5961,22.5509,22.56,94966.0
2022-10-07 15:20:00,24.92,24.95,24.9,24.95,119702.0,22.5509,22.578,22.5328,22.578,119702.0
2022-10-07 15:25:00,24.96,24.98,24.91,24.97,205037.0,22.5871,22.6052,22.5419,22.5961,205037.0
2022-10-07 15:30:00,24.97,25.01,24.95,24.96,154933.0,22.5961,22.6323,22.578,22.5871,154933.0
2022-10-07 15:35:00,24.96,25.03,24.91,25.03,258678.0,22.5871,22.6504,22.5419,22.6504,258678.0
2022-10-07 15:40:00,25.02,25.08,24.97,25.05,215584.0,22.6414,22.6957,22.5961,22.6685,215584.0
2022-10-07 15:45:00,25.04,25.05,24.97,24.98,254614.0,22.6595,22.6685,22.5961,22.6052,254614.0
2022-10-07 15:50:00,24.98,25.12,24.98,25.04,447989.0,22.6052,22.7319,22.6052,22.6595,447989.0
2022-10-07 15:55:00,25.04,25.06,25.0,25.05,586918.0,22.6595,22.6776,22.6233,22.6685,586918.0
2022-10-10 09:30:00,25.28,25.46,25.18,25.21,288466.0,22.8767,23.0396,22.7862,22.8133,288466.0
2022-10-10 09:35:00,25.23,25.26,25.06,25.07,112523.0,22.8314,22.8586,22.6776,22.6866,112523.0
2022-10-10 09:40:00,25.07,25.13,24.97,25.03,158432.0,22.6866,22.7409,22.5961,22.6504,158432.0
2022-10-10 09:45:00,25.03,25.07,24.97,24.98,69347.0,22.6504,22.6866,22.5961,22.6052,69347.0
2022-10-10 09:50:00,24.99,25.03,24.86,24.86,50201.0,22.6142,22.6504,22.4966,22.4966,50201.0
2022-10-10 09:55:00,24.86,24.89,24.69,24.7,217118.0,22.4966,22.5238,22.3428,22.3518,217118.0
2022-10-10 10:00:00,24.7,24.73,24.65,24.66,74039.0,22.3518,22.379,22.3066,22.3156,74039.0
2022-10-10 10:05:00,24.66,24.79,24.64,24.65,48019.0,22.3156,22.4333,22.2975,22.3066,48019.0
2022-10-10 10:10:00,24.65,24.74,24.65,24.73,49441.0,22.3066,22.388,22.3066,22.379,49441.0
2022-10-10 10:15:00,24.73,24.77,24.71,24.74,38997.0,22.379,22.4152,22.3609,22.388,38997.0
2022-10-10 10:20:00,24.73,24.75,24.71,24.73,38845.0,22.379,22.3971,22.3609,22.379,38845.0
2022-10-10 10:25:00,24.73,24.86,24.7,24.83,68143.0,22.379,22.4966,22.3518,22.4695,68143.0
2022-10-10 10:30:00,24.82,24.84,24.71,24.73,120612.0,22.4604,22.4785,22.3609,22.379,120612.0
2022-10-10 10:35:00,24.72,24.72,24.6,24.62,110944.0,22.3699,22.3699,22.2613,22.2794,110944.0
2022-10-10 10:40:00,24.63,24.68,24.6,24.68,70879.0,22.2885,22.3337,22.2613,22.3337,70879.0
2022-10-10 10:45:00,24.68,24.75,24.68,24.74,68907.0,22.3337,22.3971,22.3337,22.388,68907.0
2022-10-10 10:50:00,24.73,24.75,24.69,24.71,61336.0,22.379,22.3971,22.3428,22.3609,61336.0
2022-10-10 10:55:00,24.7,24.77,24.69,24.76,40412.0,22.3518,22.4152,22.3428,22.4061,40412.0
2022-10-10 11:00:00,24.76,24.78,24.71,24.75,67503.0,22.4061,22.4242,22.3609,22.3971,67503.0
2022-10-10 11:05:00,24.75,24.8,24.73,24.75,50648.0,22.3971,22.4423,22.379,22.3971,50648.0
2022-10-10 11:10:00,24.74,24.78,24.73,24.78,34955.0,22.388,22.4242,22.379,22.4242,34955.0
2022-10-10 11:15:00,24.77,24.83,24.76,24.8,56241.0,22.4152,22.4695,22.4061,22.4423,56241.0
2022-10-10 11:20:00,24.8,24.94,24.79,24.92,55385.0,22.4423,22.569,22.4333,22.5509,55385.0
2022-10-10 11:25:00,24.91,24.91,24.84,24.86,46819.0,22.5419,22.5419,22.4785,22.4966,46819.0
2022-10-10 11:30:00,24.86,24.87,24.82,24.86,55320.0,22.4966,22.5057,22.4604,22.4966,55320.0
2022-10-10 11:35:00,24.86,24.87,24.82,24.83,33400.0,22.4966,22.5057,22.4604,22.4695,33400.0
2022-10-10 11:40:00,24.83,24.83,24.75,24.82,64905.0,22.4695,22.4695,22.3971,22.4604,64905.0
2022-10-10 11:45:00,24.82,24.88,24.81,24.88,29429.0,22.4604,22.5147,22.4514,22.5147,29429.0
2022-10-10 11:50:00,24.88,24.94,24.86,24.92,42240.0,22.5147,22.569,22.4966,22.5509,42240.0
2022-10-10 11:55:00,24.92,24.95,24.9,24.9,43024.0,22.5509,22.578,22.5328,22.5328,43024.0
2022-10-10 12:00:00,24.89,24.9,24.85,24.85,20700.0,22.5238,22.5328,22.4876,22.4876,20700.0
2022-10-10 12:05:00,24.86,24.88,24.81,24.83,38242.0,22.4966,22.5147,22.4514,22.4695,38242.0
2022-10-10 12:10:00,24.83,24.83,24.77,24.8,23574.0,22.4695,22.4695,22.4152,22.4423,23574.0
2022-10-10 12:15:00,24.8,24.8,24.75,24.76,26155.0,22.4423,22.4423,22.3971,22.4061,26155.0
2022-10-10 12:20:00,24.75,24.76,24.7,24.73,35240.0,22.3971,22.4061,22.3518,22.379,35240.0
2022-10-10 12:25:00,24.73,24.75,24.7,24.71,21172.0,22.379,22.3971,22.3518,22.3609,21172.0
2022-10-10 12:30:00,24.71,24.74,24.68,24.69,42816.0,22.3609,22.388,22.3337,22.3428,42816.0
2022-10-10 12:35:00,24.69,24.7,24.67,24.69,32446.0,22.3428,22.3518,22.3247,22.3428,32446.0
2022-10-10 12:40:00,24.69,24.71,24.67,24.69,37062.0,22.3428,22.3609,22.3247,22.3428,37062.0
2022-10-10 12:45:00,24.7,24.72,24.69,24.71,25595.0,22.3518,22.3699,22.3428,22.3609,25595.0
2022-10-10 12:50:00,24.7,24.71,24.67,24.7,36979.0,22.3518,22.3609,22.3247,22.3518,36979.0
2022-10-10 12:55:00,24.71,24.74,24.7,24.71,32157.0,22.3609,22.388,22.3518,22.3609,32157.0
2022-10-10 13:00:00,24.71,24.72,24.67,24.67,37248.0,22.3609,22.3699,22.3247,22.3247,37248.0
2022-10-10 13:05:00,24.68,24.69,24.64,24.67,21913.0,22.3337,22.3428,22.2975,22.3247,21913.0
2022-10-10 13:10:00,24.67,24.75,24.64,24.75,47461.0,22.3247,22.3971,22.2975,22.3971,47461.0
2022-10-10 13:15:00,24.75,24.78,24.74,24.77,37733.0,22.3971,22.4242,22.388,22.4152,37733.0
2022-10-10 13:20:00,24.77,24.81,24.77,24.79,33252.0,22.4152,22.4514,22.4152,22.4333,33252.0
2022-10-10 13:25:00,24.79,24.82,24.77,24.82,40867.0,22.4333,22.4604,22.4152,22.4604,40867.0
2022-10-10 13:30:00,24.82,24.9,24.81,24.88,47396.0,22.4604,22.5328,22.4514,22.5147,47396.0
2022-10-10 13:35:00,24.88,24.94,24.87,24.93,72969.0,22.5147,22.569,22.5057,22.56,72969.0
2022-10-10 13:40:00,24.94,24.96,24.92,24.93,56052.0,22.569,22.5871,22.5509,22.56,56052.0
2022-10-10 13:45:00,24.93,25.1,24.92,25.08,98246.0,22.56,22.7138,22.5509,22.6957,98246.0
2022-10-10 13:50:00,25.07,25.16,25.06,25.14,60090.0,22.6866,22.7681,22.6776,22.75,60090.0
2022-10-10 13:55:00,25.14,25.15,25.09,25.1,40426.0,22.75,22.759,22.7047,22.7138,40426.0
2022-10-10 14:00:00,25.1,25.1,25.04,25.04,48184.0,22.7138,22.7138,22.6595,22.6595,48184.0
2022-10-10 14:05:00,25.05,25.05,25.0,25.01,75400.0,22.6685,22.6685,22.6233,22.6323,75400.0
2022-10-10 14:10:00,25.01,25.03,24.99,25.0,58971.0,22.6323,22.6504,22.6142,22.6233,58971.0
2022-10-10 14:15:00,25.0,25.01,24.97,25.0,30754.0,22.6233,22.6323,22.5961,22.6233,30754.0
2022-10-10 14:20:00,25.0,25.04,24.97,25.0,44931.0,22.6233,22.6595,22.5961,22.6233,44931.0
2022-10-10 14:25:00,25.0,25.05,24.99,25.03,33251.0,22.6233,22.6685,22.6142,22.6504,33251.0
2022-10-10 14:30:00,25.04,25.11,25.02,25.09,47777.0,22.6595,22.7228,22.6414,22.7047,47777.0
2022-10-10 14:35:00,25.08,25.13,25.08,25.13,32382.0,22.6957,22.7409,22.6957,22.7409,32382.0
2022-10-10 14:40:00,25.14,25.15,25.07,25.08,60967.0,22.75,22.759,22.6866,22.6957,60967.0
2022-10-10 14:45:00,25.08,25.08,25.01,25.04,56510.0,22.6957,22.6957,22.6323,22.6595,56510.0
2022-10-10 14:50:00,25.04,25.1,25.03,25.09,51770.0,22.6595,22.7138,22.6504,22.7047,51770.0
2022-10-10 14:55:00,25.1,25.1,25.04,25.09,40724.0,22.7138,22.7138,22.6595,22.7047,40724.0
2022-10-10 15:00:00,25.09,25.12,25.03,25.04,76797.0,22.7047,22.7319,22.6504,22.6595,76797.0
2022-10-10 15:05:00,25.05,25.08,25.02,25.05,59256.0,22.6685,22.6957,22.6414,22.6685,59256.0
2022-10-10 15:10:00,25.05,25.1,25.04,25.08,121263.0,22.6685,22.7138,22.6595,22.6957,121263.0
2022-10-10 15:15:00,25.09,25.14,25.07,25.14,101445.0,22.7047,22.75,22.6866,22.75,101445.0
2022-10-10 15:20:00,25.14,25.14,25.08,25.1,73029.0,22.75,22.75,22.6957,22.7138,73029.0
2022-10-10 15:25:00,25.1,25.1,25.03,25.05,62834.0,22.7138,22.7138,22.6504,22.6685,62834.0
2022-10-10 15:30:00,25.04,25.09,25.01,25.08,90609.0,22.6595,22.7047,22.6323,22.6957,90609.0
2022-10-10 15:35:00,25.07,25.16,25.06,25.13,96751.0,22.6866,22.7681,22.6776,22.7409,96751.0
2022-10-10 15:40:00,25.13,25.14,25.08,25.11,142988.0,22.7409,22.75,22.6957,22.7228,142988.0
2022-10-10 15:45:00,25.11,25.14,25.08,25.1,119114.0,22.7228,22.75,22.6957,22.7138,119114.0
2022-10-10 15:50:00,25.11,25.13,25.04,25.1,209778.0,22.7228,22.7409,22.6595,22.7138,209778.0
2022-10-10 15:55:00,25.1,25.1,25.0,25.01,256578.0,22.7138,22.7138,22.6233,22.6323,256578.0
2022-10-11 09:30:00,25.01,25.16,24.9,25.15,186211.0,22.6323,22.7681,22.5328,22.759,186211.0
2022-10-11 09:35:00,25.15,25.15,24.99,25.08,65248.0,22.759,22.759,22.6142,22.6957,65248.0
2022-10-11 09:40:00,25.08,25.18,25.04,25.15,67556.0,22.6957,22.7862,22.6595,22.759,67556.0
2022-10-11 09:45:00,25.13,25.18,25.02,25.03,113882.0,22.7409,22.7862,22.6414,22.6504,113882.0
2022-10-11 09:50:00,25.03,25.05,24.95,24.97,65348.0,22.6504,22.6685,22.578,22.5961,65348.0
2022-10-11 09:55:00,24.95,24.97,24.84,24.85,62223.0,22.578,22.5961,22.4785,22.4876,62223.0
2022-10-11 10:00:00,24.85,24.85,24.7,24.72,108394.0,22.4876,22.4876,22.3518,22.3699,108394.0
2022-10-11 10:05:00,24.71,24.73,24.64,24.69,97023.0,22.3609,22.379,22.2975,22.3428,97023.0
2022-10-11 10:10:00,24.7,24.7,24.63,24.69,86750.0,22.3518,22.3518,22.2885,22.3428,86750.0
2022-10-11 10:15:00,24.69,24.86,24.66,24.8,67506.0,22.3428,22.4966,22.3156,22.4423,67506.0
2022-10-11 10:20:00,24.8,24.83,24.76,24.78,55678.0,22.4423,22.4695,22.4061,22.4242,55678.0
2022-10-11 10:25:00,24.77,24.88,24.76,24.87,63550.0,22.4152,22.5147,22.4061,22.5057,63550.0
2022-10-11 10:30:00,24.87,24.96,24.83,24.94,71012.0,22.5057,22.5871,22.4695,22.569,71012.0
2022-10-11 10:35:00,24.94,25.04,24.91,25.03,58697.0,22.569,22.6595,22.5419,22.6504,58697.0
2022-10-11 10:40:00,25.02,25.11,24.99,25.0,82293.0,22.6414,22.7228,22.6142,22.6233,82293.0
2022-10-11 10:45:00,25.0,25.0,24.88,24.88,57064.0,22.6233,22.6233,22.5147,22.5147,57064.0
2022-10-11 10:50:00,24.88,24.91,24.84,24.85,43105.0,22.5147,22.5419,22.4785,22.4876,43105.0
2022-10-11 10:55:00,24.84,24.9,24.81,24.81,71362.0,22.4785,22.5328,22.4514,22.4514,71362.0
2022-10-11 11:00:00,24.81,24.96,24.8,24.91,52222.0,22.4514,22.5871,22.4423,22.5419,52222.0
2022-10-11 11:05:00,24.9,24.91,24.83,24.86,37443.0,22.5328,22.5419,22.4695,22.4966,37443.0
2022-10-11 11:10:00,24.87,24.92,24.85,24.91,36407.0,22.5057,22.5509,22.4876,22.5419,36407.0
2022-10-11 11:15:00,24.91,24.97,24.91,24.96,49094.0,22.5419,22.5961,22.5419,22.5871,49094.0
2022-10-11 11:20:00,24.96,25.01,24.93,24.96,61662.0,22.5871,22.6323,22.56,22.5871,61662.0
2022-10-11 11:25:00,24.95,24.98,24.91,24.96,40171.0,22.578,22.6052,22.5419,22.5871,40171.0
2022-10-11 11:30:00,24.97,25.01,24.96,25.0,28017.0,22.5961,22.6323,22.5871,22.6233,28017.0
2022-10-11 11:35:00,25.01,25.06,24.99,25.04,53671.0,22.6323,22.6776,22.6142,22.6595,53671.0
2022-10-11 11:40:00,25.04,25.14,25.02,25.14,56132.0,22.6595,22.75,22.6414,22.75,56132.0
2022-10-11 11:45:00,25.14,25.21,25.13,25.2,58368.0,22.75,22.8133,22.7409,22.8043,58368.0
2022-10-11 11:50:00,25.2,25.22,25.16,25.17,32154.0,22.8043,22.8224,22.7681,22.7771,32154.0
2022-10-11 11:55:00,25.17,25.2,25.12,25.14,51252.0,22.7771,22.8043,22.7319,22.75,51252.0
2022-10-11 12:00:00,25.14,25.14,25.04,25.04,44231.0,22.75,22.75,22.6595,22.6595,44231.0
2022-10-11 12:05:00,25.04,25.05,24.98,25.0,44632.0,22.6595,22.6685,22.6052,22.6233,44632.0
2022-10-11 12:10:00,25.0,25.1,25.0,25.1,36917.0,22.6233,22.7138,22.6233,22.7138,36917.0
2022-10-11 12:15:00,25.1,25.15,25.08,25.14,39974.0,22.7138,22.759,22.6957,22.75,39974.0
2022-10-11 12:20:00,25.15,25.19,25.14,25.17,38788.0,22.759,22.7952,22.75,22.7771,38788.0
2022-10-11 12:25:00,25.17,25.18,25.13,25.17,43728.0,22.7771,22.7862,22.7409,22.7771,43728.0
2022-10-11 12:30:00,25.17,25.22,25.16,25.2,67807.0,22.7771,22.8224,22.7681,22.8043,67807.0
2022-10-11 12:35:00,25.2,25.2,25.16,25.2,36286.0,22.8043,22.8043,22.7681,22.8043,36286.0
2022-10-11 12:40:00,25.2,25.3,25.19,25.3,41747.0,22.8043,22.8948,22.7952,22.8948,41747.0
2022-10-11 12:45:00,25.29,25.33,25.28,25.3,47521.0,22.8857,22.9219,22.8767,22.8948,47521.0
2022-10-11 12:50:00,25.32,25.32,25.23,25.24,44120.0,22.9129,22.9129,22.8314,22.8405,44120.0
2022-10-11 12:55:00,25.24,25.26,25.22,25.23,36313.0,22.8405,22.8586,22.8224,22.8314,36313.0
2022-10-11 13:00:00,25.22,25.24,25.19,25.2,86376.0,22.8224,22.8405,22.7952,22.8043,86376.0
2022-10-11 13:05:00,25.21,25.22,25.16,25.21,40084.0,22.8133,22.8224,22.7681,22.8133,40084.0
2022-10-11 13:10:00,25.21,25.22,25.17,25.18,27469.0,22.8133,22.8224,22.7771,22.7862,27469.0
2022-10-11 13:15:00,25.18,25.25,25.14,25.22,94715.0,22.7862,22.8495,22.75,22.8224,94715.0
2022-10-11 13:20:00,25.22,25.26,25.21,25.26,37793.0,22.8224,22.8586,22.8133,22.8586,37793.0
2022-10-11 13:25:00,25.26,25.26,25.17,25.19,57990.0,22.8586,22.8586,22.7771,22.7952,57990.0
2022-10-11 13:30:00,25.19,25.22,25.16,25.21,38917.0,22.7952,22.8224,22.7681,22.8133,38917.0
2022-10-11 13:35:00,25.21,25.22,25.18,25.21,33952.0,22.8133,22.8224,22.7862,22.8133,33952.0
2022-10-11 13:40:00,25.21,25.22,25.18,25.2,42049.0,22.8133,22.8224,22.7862,22.8043,42049.0
2022-10-11 13:45:00,25.2,25.22,25.18,25.18,44225.0,22.8043,22.8224,22.7862,22.7862,44225.0
2022-10-11 13:50:00,25.18,25.23,25.16,25.21,43702.0,22.7862,22.8314,22.7681,22.8133,43702.0
2022-10-11 13:55:00,25.21,25.23,25.19,25.22,47223.0,22.8133,22.8314,22.7952,22.8224,47223.0
2022-10-11 14:00:00,25.23,25.26,25.21,25.24,40206.0,22.8314,22.8586,22.8133,22.8405,40206.0
2022-10-11 14:05:00,25.24,25.26,25.18,25.2,61779.0,22.8405,22.8586,22.7862,22.8043,61779.0
2022-10-11 14:10:00,25.2,25.2,25.11,25.12,41022.0,22.8043,22.8043,22.7228,22.7319,41022.0
2022-10-11 14:15:00,25.11,25.11,25.04,25.05,25532.0,22.7228,22.7228,22.6595,22.6685,25532.0
2022-10-11 14:20:00,25.05,25.09,25.04,25.08,24296.0,22.6685,22.7047,22.6595,22.6957,24296.0
2022-10-11 14:25:00,25.08,25.13,25.07,25.13,79651.0,22.6957,22.7409,22.6866,22.7409,79651.0
2022-10-11 14:30:00,25.14,25.19,25.13,25.17,72263.0,22.75,22.7952,22.7409,22.7771,72263.0
2022-10-11 14:35:00,25.16,25.17,25.11,25.13,36419.0,22.7681,22.7771,22.7228,22.7409,36419.0
2022-10-11 14:40:00,25.13,25.15,25.06,25.06,36374.0,22.7409,22.759,22.6776,22.6776,36374.0
2022-10-11 14:45:00,25.05,25.07,24.92,24.95,121025.0,22.6685,22.6866,22.5509,22.578,121025.0
2022-10-11 14:50:00,24.94,24.95,24.83,24.84,97678.0,22.569,22.578,22.4695,22.4785,97678.0
2022-10-11 14:55:00,24.83,24.84,24.72,24.73,89874.0,22.4695,22.4785,22.3699,22.379,89874.0
2022-10-11 15:00:00,24.73,24.76,24.68,24.71,79253.0,22.379,22.4061,22.3337,22.3609,79253.0
2022-10-11 15:05:00,24.7,24.72,24.66,24.67,108120.0,22.3518,22.3699,22.3156,22.3247,108120.0
2022-10-11 15:10:00,24.67,24.68,24.61,24.64,130318.0,22.3247,22.3337,22.2704,22.2975,130318.0
2022-10-11 15:15:00,24.64,24.7,24.6,24.68,91161.0,22.2975,22.3518,22.2613,22.3337,91161.0
2022-10-11 15:20:00,24.69,24.72,24.67,24.7,97273.0,22.3428,22.3699,22.3247,22.3518,97273.0
2022-10-11 15:25:00,24.71,24.77,24.68,24.76,94932.0,22.3609,22.4152,22.3337,22.4061,94932.0
2022-10-11 15:30:00,24.76,24.79,24.72,24.77,147654.0,22.4061,22.4333,22.3699,22.4152,147654.0
2022-10-11 15:35:00,24.77,24.84,24.75,24.84,128971.0,22.4152,22.4785,22.3971,22.4785,128971.0
2022-10-11 15:40:00,24.84,24.86,24.78,24.86,319077.0,22.4785,22.4966,22.4242,22.4966,319077.0
2022-10-11 15:45:00,24.86,24.87,24.8,24.84,152788.0,22.4966,22.5057,22.4423,22.4785,152788.0
2022-10-11 15:50:00,24.84,24.84,24.74,24.82,200286.0,22.4785,22.4785,22.388,22.4604,200286.0
2022-10-11 15:55:00,24.82,24.83,24.76,24.77,291010.0,22.4604,22.4695,22.4061,22.4152,291010.0
2022-10-12 09:30:00,24.86,24.89,24.7,24.88,165616.0,22.4966,22.5238,22.3518,22.5147,165616.0
2022-10-12 09:35:00,24.9,24.93,24.85,24.93,61037.0,22.5328,22.56,22.4876,22.56,61037.0
2022-10-12 09:40:00,24.93,24.98,24.85,24.98,107985.0,22.56,22.6052,22.4876,22.6052,107985.0
2022-10-12 09:45:00,24.97,25.01,24.85,24.89,84776.0,22.5961,22.6323,22.4876,22.5238,84776.0
2022-10-12 09:50:00,24.88,24.9,24.73,24.76,58732.0,22.5147,22.5328,22.379,22.4061,58732.0
2022-10-12 09:55:00,24.77,24.88,24.74,24.85,75996.0,22.4152,22.5147,22.388,22.4876,75996.0
2022-10-12 10:00:00,24.85,25.02,24.85,24.98,84583.0,22.4876,22.6414,22.4876,22.6052,84583.0
2022-10-12 10:05:00,24.98,24.98,24.79,24.81,63345.0,22.6052,22.6052,22.4333,22.4514,63345.0
2022-10-12 10:10:00,24.82,24.82,24.72,24.72,83432.0,22.4604,22.4604,22.3699,22.3699,83432.0
2022-10-12 10:15:00,24.73,24.78,24.7,24.76,81346.0,22.379,22.4242,22.3518,22.4061,81346.0
2022-10-12 10:20:00,24.76,24.76,24.63,24.64,74019.0,22.4061,22.4061,22.2885,22.2975,74019.0
2022-10-12 10:25:00,24.64,24.72,24.62,24.7,44046.0,22.2975,22.3699,22.2794,22.3518,44046.0
2022-10-12 10:30:00,24.7,24.79,24.68,24.79,161402.0,22.3518,22.4333,22.3337,22.4333,161402.0
2022-10-12 10:35:00,24.79,24.82,24.74,24.76,75681.0,22.4333,22.4604,22.388,22.4061,75681.0
2022-10-12 10:40:00,24.75,24.76,24.7,24.71,38208.0,22.3971,22.4061,22.3518,22.3609,38208.0
2022-10-12 10:45:00,24.72,24.73,24.68,24.73,54989.0,22.3699,22.379,22.3337,22.379,54989.0
2022-10-12 10:50:00,24.73,24.77,24.69,24.76,86216.0,22.379,22.4152,22.3428,22.4061,86216.0
2022-10-12 10:55:00,24.76,24.77,24.73,24.73,43471.0,22.4061,22.4152,22.379,22.379,43471.0
2022-10-12 11:00:00,24.73,24.84,24.72,24.82,91466.0,22.379,22.4785,22.3699,22.4604,91466.0
2022-10-12 11:05:00,24.81,24.85,24.79,24.84,51523.0,22.4514,22.4876,22.4333,22.4785,51523.0
2022-10-12 11:10:00,24.83,24.86,24.8,24.83,48330.0,22.4695,22.4966,22.4423,22.4695,48330.0
2022-10-12 11:15:00,24.83,24.87,24.81,24.87,56229.0,22.4695,22.5057,22.4514,22.5057,56229.0
2022-10-12 11:20:00,24.87,24.92,24.85,24.89,60776.0,22.5057,22.5509,22.4876,22.5238,60776.0
2022-10-12 11:25:00,24.89,24.89,24.85,24.89,56701.0,22.5238,22.5238,22.4876,22.5238,56701.0
2022-10-12 11:30:00,24.9,24.9,24.85,24.88,44355.0,22.5328,22.5328,22.4876,22.5147,44355.0
2022-10-12 11:35:00,24.89,24.92,24.86,24.89,111072.0,22.5238,22.5509,22.4966,22.5238,111072.0
2022-10-12 11:40:00,24.89,25.02,24.88,24.97,116159.0,22.5238,22.6414,22.5147,22.5961,116159.0
2022-10-12 11:45:00,24.97,24.98,24.94,24.98,47866.0,22.5961,22.6052,22.569,22.6052,47866.0
2022-10-12 11:50:00,24.98,25.01,24.96,25.01,32525.0,22.6052,22.6323,22.5871,22.6323,32525.0
2022-10-12 11:55:00,25.01,25.02,24.96,24.98,33090.0,22.6323,22.6414,22.5871,22.6052,33090.0
2022-10-12 12:00:00,24.99,24.99,24.93,24.95,25292.0,22.6142,22.6142,22.56,22.578,25292.0
2022-10-12 12:05:00,24.94,24.99,24.9,24.94,48595.0,22.569,22.6142,22.5328,22.569,48595.0
2022-10-12 12:10:00,24.95,24.95,24.91,24.95,32664.0,22.578,22.578,22.5419,22.578,32664.0
2022-10-12 12:15:00,24.95,24.96,24.93,24.95,33013.0,22.578,22.5871,22.56,22.578,33013.0
2022-10-12 12:20:00,24.95,24.95,24.92,24.94,25973.0,22.578,22.578,22.5509,22.569,25973.0
2022-10-12 12:25:00,24.94,24.95,24.88,24.91,37777.0,22.569,22.578,22.5147,22.5419,37777.0
2022-10-12 12:30:00,24.9,24.91,24.86,24.89,21436.0,22.5328,22.5419,22.4966,22.5238,21436.0
2022-10-12 12:35:00,24.89,24.9,24.85,24.87,21064.0,22.5238,22.5328,22.4876,22.5057,21064.0
2022-10-12 12:40:00,24.86,24.87,24.84,24.87,28230.0,22.4966,22.5057,22.4785,22.5057,28230.0
2022-10-12 12:45:00,24.87,24.89,24.83,24.85,166506.0,22.5057,22.5238,22.4695,22.4876,166506.0
2022-10-12 12:50:00,24.84,24.87,24.84,24.86,51925.0,22.4785,22.5057,22.4785,22.4966,51925.0
2022-10-12 12:55:00,24.87,24.91,24.86,24.9,34909.0,22.5057,22.5419,22.4966,22.5328,34909.0
2022-10-12 13:00:00,24.9,24.93,24.87,24.88,63711.0,22.5328,22.56,22.5057,22.5147,63711.0
2022-10-12 13:05:00,24.88,24.9,24.87,24.89,21189.0,22.5147,22.5328,22.5057,22.5238,21189.0
2022-10-12 13:10:00,24.89,24.92,24.88,24.91,37167.0,22.5238,22.5509,22.5147,22.5419,37167.0
2022-10-12 13:15:00,24.92,24.92,24.87,24.89,36110.0,22.5509,22.5509,22.5057,22.5238,36110.0
2022-10-12 13:20:00,24.88,24.89,24.86,24.87,21406.0,22.5147,22.5238,22.4966,22.5057,21406.0
2022-10-12 13:25:00,24.87,24.91,24.86,24.91,107737.0,22.5057,22.5419,22.4966,22.5419,107737.0
2022-10-12 13:30:00,24.91,24.91,24.84,24.85,59238.0,22.5419,22.5419,22.4785,22.4876,59238.0
2022-10-12 13:35:00,24.84,24.85,24.82,24.85,20856.0,22.4785,22.4876,22.4604,22.4876,20856.0
2022-10-12 13:40:00,24.85,24.85,24.8,24.8,27209.0,22.4876,22.4876,22.4423,22.4423,27209.0
2022-10-12 13:45:00,24.8,24.84,24.79,24.83,56985.0,22.4423,22.4785,22.4333,22.4695,56985.0
2022-10-12 13:50:00,24.82,24.83,24.78,24.79,30796.0,22.4604,22.4695,22.4242,22.4333,30796.0
2022-10-12 13:55:00,24.79,24.79,24.75,24.78,33229.0,22.4333,22.4333,22.3971,22.4242,33229.0
2022-10-12 14:00:00,24.79,24.87,24.77,24.81,183794.0,22.4333,22.5057,22.4152,22.4514,183794.0
2022-10-12 14:05:00,24.81,24.88,24.78,24.84,89865.0,22.4514,22.5147,22.4242,22.4785,89865.0
2022-10-12 14:10:00,24.83,24.88,24.8,24.88,99035.0,22.4695,22.5147,22.4423,22.5147,99035.0
2022-10-12 14:15:00,24.88,24.88,24.83,24.87,75994.0,22.5147,22.5147,22.4695,22.5057,75994.0
2022-10-12 14:20:00,24.87,24.87,24.81,24.82,59455.0,22.5057,22.5057,22.4514,22.4604,59455.0
2022-10-12 14:25:00,24.82,24.9,24.82,24.89,46709.0,22.4604,22.5328,22.4604,22.5238,46709.0
2022-10-12 14:30:00,24.9,24.91,24.85,24.88,55810.0,22.5328,22.5419,22.4876,22.5147,55810.0
2022-10-12 14:35:00,24.88,24.89,24.85,24.86,44058.0,22.5147,22.5238,22.4876,22.4966,44058.0
2022-10-12 14:40:00,24.86,24.88,24.84,24.85,35241.0,22.4966,22.5147,22.4785,22.4876,35241.0
2022-10-12 14:45:00,24.84,24.86,24.81,24.82,42000.0,22.4785,22.4966,22.4514,22.4604,42000.0
2022-10-12 14:50:00,24.81,24.83,24.75,24.77,41141.0,22.4514,22.4695,22.3971,22.4152,41141.0
2022-10-12 14:55:00,24.76,24.78,24.73,24.76,50049.0,22.4061,22.4242,22.379,22.4061,50049.0
2022-10-12 15:00:00,24.75,24.81,24.75,24.77,70683.0,22.3971,22.4514,22.3971,22.4152,70683.0
2022-10-12 15:05:00,24.77,24.8,24.76,24.79,60519.0,22.4152,22.4423,22.4061,22.4333,60519.0
2022-10-12 15:10:00,24.79,24.82,24.78,24.81,57943.0,22.4333,22.4604,22.4242,22.4514,57943.0
2022-10-12 15:15:00,24.81,24.86,24.79,24.86,63145.0,22.4514,22.4966,22.4333,22.4966,63145.0
2022-10-12 15:20:00,24.86,24.87,24.83,24.84,61822.0,22.4966,22.5057,22.4695,22.4785,61822.0
2022-10-12 15:25:00,24.84,24.86,24.82,24.84,93572.0,22.4785,22.4966,22.4604,22.4785,93572.0
2022-10-12 15:30:00,24.84,24.87,24.82,24.87,109228.0,22.4785,22.5057,22.4604,22.5057,109228.0
2022-10-12 15:35:00,24.87,24.91,24.86,24.88,101503.0,22.5057,22.5419,22.4966,22.5147,101503.0
2022-10-12 15:40:00,24.88,24.93,24.85,24.93,203733.0,22.5147,22.56,22.4876,22.56,203733.0
2022-10-12 15:45:00,24.92,24.93,24.83,24.84,124690.0,22.5509,22.56,22.4695,22.4785,124690.0
2022-10-12 15:50:00,24.83,24.84,24.79,24.8,202215.0,22.4695,22.4785,22.4333,22.4423,202215.0
2022-10-12 15:55:00,24.8,24.8,24.68,24.7,512308.0,22.4423,22.4423,22.3337,22.3518,512308.0
2022-10-13 09:30:00,24.19,24.3,24.07,24.25,233660.0,21.8903,21.9898,21.7817,21.9446,233660.0
2022-10-13 09:35:00,24.24,24.26,24.16,24.26,89413.0,21.9355,21.9536,21.8632,21.9536,89413.0
2022-10-13 09:40:00,24.25,24.49,24.17,24.39,193269.0,21.9446,22.1618,21.8722,22.0713,193269.0
2022-10-13 09:45:00,24.39,24.58,24.38,24.56,148226.0,22.0713,22.2432,22.0622,22.2251,148226.0
2022-10-13 09:50:00,24.56,24.73,24.54,24.65,108560.0,22.2251,22.379,22.207,22.3066,108560.0
2022-10-13 09:55:00,24.64,24.76,24.64,24.75,449225.0,22.2975,22.4061,22.2975,22.3971,449225.0
2022-10-13 10:00:00,24.75,24.91,24.72,24.9,101009.0,22.3971,22.5419,22.3699,22.5328,101009.0
2022-10-13 10:05:00,24.9,25.0,24.9,24.98,70375.0,22.5328,22.6233,22.5328,22.6052,70375.0
2022-10-13 10:10:00,24.97,25.08,24.92,25.05,57294.0,22.5961,22.6957,22.5509,22.6685,57294.0
2022-10-13 10:15:00,25.05,25.05,24.93,24.94,97796.0,22.6685,22.6685,22.56,22.569,97796.0
2022-10-13 10:20:00,24.94,24.96,24.88,24.92,70356.0,22.569,22.5871,22.5147,22.5509,70356.0
2022-10-13 10:25:00,24.92,24.95,24.84,24.86,95771.0,22.5509,22.578,22.4785,22.4966,95771.0
2022-10-13 10:30:00,24.86,24.99,24.85,24.91,131923.0,22.4966,22.6142,22.4876,22.5419,131923.0
2022-10-13 10:35:00,24.91,24.98,24.88,24.97,92659.0,22.5419,22.6052,22.5147,22.5961,92659.0
2022-10-13 10:40:00,24.97,25.03,24.95,25.0,52698.0,22.5961,22.6504,22.578,22.6233,52698.0
2022-10-13 10:45:00,25.0,25.13,24.99,25.11,83997.0,22.6233,22.7409,22.6142,22.7228,83997.0
2022-10-13 10:50:00,25.12,25.25,25.12,25.23,255093.0,22.7319,22.8495,22.7319,22.8314,255093.0
2022-10-13 10:55:00,25.22,25.39,25.21,25.33,166528.0,22.8224,22.9762,22.8133,22.9219,166528.0
2022-10-13 11:00:00,25.32,25.41,25.32,25.4,116756.0,22.9129,22.9943,22.9129,22.9853,116756.0
2022-10-13 11:05:00,25.4,25.65,25.4,25.63,143865.0,22.9853,23.2115,22.9853,23.1934,143865.0
2022-10-13 11:10:00,25.63,25.71,25.56,25.71,152315.0,23.1934,23.2658,23.1301,23.2658,152315.0
2022-10-13 11:15:00,25.72,25.97,25.68,25.89,196581.0,23.2748,23.5011,23.2386,23.4287,196581.0
2022-10-13 11:20:00,25.89,26.14,25.88,25.94,151215.0,23.4287,23.6549,23.4196,23.4739,151215.0
2022-10-13 11:25:00,25.93,25.94,25.83,25.86,155031.0,23.4649,23.4739,23.3744,23.4015,155031.0
2022-10-13 11:30:00,25.86,25.89,25.8,25.87,120415.0,23.4015,23.4287,23.3472,23.4106,120415.0
2022-10-13 11:35:00,25.87,26.2,25.87,26.17,226606.0,23.4106,23.7092,23.4106,23.6821,226606.0
2022-10-13 11:40:00,26.18,26.33,26.06,26.09,204294.0,23.6911,23.8269,23.5825,23.6097,204294.0
2022-10-13 11:45:00,26.1,26.15,25.94,25.94,118381.0,23.6187,23.664,23.4739,23.4739,118381.0
2022-10-13 11:50:00,25.93,26.03,25.9,25.99,101211.0,23.4649,23.5554,23.4377,23.5192,101211.0
2022-10-13 11:55:00,25.99,26.0,25.91,25.96,89752.0,23.5192,23.5282,23.4468,23.492,89752.0
2022-10-13 12:00:00,25.96,26.03,25.92,26.02,87140.0,23.492,23.5554,23.4558,23.5463,87140.0
2022-10-13 12:05:00,26.02,26.03,25.93,25.95,72570.0,23.5463,23.5554,23.4649,23.483,72570.0
2022-10-13 12:10:00,25.95,25.96,25.82,25.89,207836.0,23.483,23.492,23.3653,23.4287,207836.0
2022-10-13 12:15:00,25.89,25.94,25.85,25.88,124824.0,23.4287,23.4739,23.3925,23.4196,124824.0
2022-10-13 12:20:00,25.88,25.88,25.76,25.78,150591.0,23.4196,23.4196,23.311,23.3291,150591.0
2022-10-13 12:25:00,25.77,25.77,25.7,25.72,102574.0,23.3201,23.3201,23.2567,23.2748,102574.0
2022-10-13 12:30:00,25.72,25.76,25.69,25.75,77572.0,23.2748,23.311,23.2477,23.302,77572.0
2022-10-13 12:35:00,25.75,25.83,25.72,25.78,111461.0,23.302,23.3744,23.2748,23.3291,111461.0
2022-10-13 12:40:00,25.78,25.91,25.77,25.89,121515.0,23.3291,23.4468,23.3201,23.4287,121515.0
2022-10-13 12:45:00,25.89,25.92,25.85,25.9,60051.0,23.4287,23.4558,23.3925,23.4377,60051.0
2022-10-13 12:50:00,25.91,25.96,25.9,25.91,78934.0,23.4468,23.492,23.4377,23.4468,78934.0
2022-10-13 12:55:00,25.92,25.95,25.89,25.93,54529.0,23.4558,23.483,23.4287,23.4649,54529.0
2022-10-13 13:00:00,25.93,26.0,25.92,26.0,74373.0,23.4649,23.5282,23.4558,23.5282,74373.0
2022-10-13 13:05:00,26.0,26.01,25.94,25.94,48149.0,23.5282,23.5373,23.4739,23.4739,48149.0
2022-10-13 13:10:00,25.94,25.95,25.82,25.86,68938.0,23.4739,23.483,23.3653,23.4015,68938.0
2022-10-13 13:15:00,25.87,26.01,25.87,25.99,65554.0,23.4106,23.5373,23.4106,23.5192,65554.0
2022-10-13 13:20:00,25.99,26.11,25.98,26.08,78046.0,23.5192,23.6278,23.5101,23.6006,78046.0
2022-10-13 13:25:00,26.08,26.11,26.03,26.04,113156.0,23.6006,23.6278,23.5554,23.5644,113156.0
2022-10-13 13:30:00,26.05,26.11,26.04,26.08,52018.0,23.5735,23.6278,23.5644,23.6006,52018.0
2022-10-13 13:35:00,26.09,26.1,26.0,26.01,36873.0,23.6097,23.6187,23.5282,23.5373,36873.0
2022-10-13 13:40:00,26.02,26.03,25.95,25.97,48863.0,23.5463,23.5554,23.483,23.5011,48863.0
2022-10-13 13:45:00,25.98,26.0,25.94,26.0,44912.0,23.5101,23.5282,23.4739,23.5282,44912.0
2022-10-13 13:50:00,26.0,26.02,25.97,25.99,69293.0,23.5282,23.5463,23.5011,23.5192,69293.0
2022-10-13 13:55:00,25.99,25.99,25.94,25.99,37738.0,23.5192,23.5192,23.4739,23.5192,37738.0
2022-10-13 14:00:00,25.99,25.99,25.95,25.99,45140.0,23.5192,23.5192,23.483,23.5192,45140.0
2022-10-13 14:05:00,25.99,26.01,25.97,25.98,63430.0,23.5192,23.5373,23.5011,23.5101,63430.0
2022-10-13 14:10:00,25.98,26.0,25.92,25.99,41511.0,23.5101,23.5282,23.4558,23.5192,41511.0
2022-10-13 14:15:00,25.99,26.01,25.98,25.99,31718.0,23.5192,23.5373,23.5101,23.5192,31718.0
2022-10-13 14:20:00,26.0,26.02,25.97,26.01,56526.0,23.5282,23.5463,23.5011,23.5373,56526.0
2022-10-13 14:25:00,26.0,26.02,25.94,26.01,137933.0,23.5282,23.5463,23.4739,23.5373,137933.0
2022-10-13 14:30:00,26.01,26.03,26.0,26.02,61113.0,23.5373,23.5554,23.5282,23.5463,61113.0
2022-10-13 14:35:00,26.02,26.06,26.01,26.02,71400.0,23.5463,23.5825,23.5373,23.5463,71400.0
2022-10-13 14:40:00,26.01,26.03,26.0,26.03,79301.0,23.5373,23.5554,23.5282,23.5554,79301.0
2022-10-13 14:45:00,26.02,26.08,26.02,26.05,70602.0,23.5463,23.6006,23.5463,23.5735,70602.0
2022-10-13 14:50:00,26.04,26.12,26.04,26.1,43550.0,23.5644,23.6368,23.5644,23.6187,43550.0
2022-10-13 14:55:00,26.1,26.14,26.09,26.1,56028.0,23.6187,23.6549,23.6097,23.6187,56028.0
2022-10-13 15:00:00,26.1,26.11,26.04,26.07,63633.0,23.6187,23.6278,23.5644,23.5916,63633.0
2022-10-13 15:05:00,26.07,26.14,26.06,26.12,73472.0,23.5916,23.6549,23.5825,23.6368,73472.0
2022-10-13 15:10:00,26.13,26.21,26.12,26.17,170389.0,23.6459,23.7183,23.6368,23.6821,170389.0
2022-10-13 15:15:00,26.18,26.22,26.16,26.17,89999.0,23.6911,23.7273,23.673,23.6821,89999.0
2022-10-13 15:20:00,26.16,26.17,26.11,26.14,77249.0,23.673,23.6821,23.6278,23.6549,77249.0
2022-10-13 15:25:00,26.15,26.17,26.08,26.1,95622.0,23.664,23.6821,23.6006,23.6187,95622.0
2022-10-13 15:30:00,26.1,26.14,26.01,26.04,113874.0,23.6187,23.6549,23.5373,23.5644,113874.0
2022-10-13 15:35:00,26.03,26.09,26.02,26.08,131871.0,23.5554,23.6097,23.5463,23.6006,131871.0
2022-10-13 15:40:00,26.08,26.13,26.04,26.11,208931.0,23.6006,23.6459,23.5644,23.6278,208931.0
2022-10-13 15:45:00,26.11,26.11,26.07,26.08,192239.0,23.6278,23.6278,23.5916,23.6006,192239.0
2022-10-13 15:50:00,26.07,26.11,26.0,26.09,250060.0,23.5916,23.6278,23.5282,23.6097,250060.0
2022-10-13 15:55:00,26.08,26.09,26.01,26.03,423436.0,23.6006,23.6097,23.5373,23.5554,423436.0
2022-10-14 09:30:00,26.11,26.2,25.98,26.09,181519.0,23.6278,23.7092,23.5101,23.6097,181519.0
2022-10-14 09:35:00,26.11,26.35,26.1,26.34,74826.0,23.6278,23.845,23.6187,23.8359,74826.0
2022-10-14 09:40:00,26.34,26.35,26.16,26.17,76073.0,23.8359,23.845,23.673,23.6821,76073.0
2022-10-14 09:45:00,26.17,26.17,25.99,26.11,109545.0,23.6821,23.6821,23.5192,23.6278,109545.0
2022-10-14 09:50:00,26.11,26.22,26.09,26.14,256666.0,23.6278,23.7273,23.6097,23.6549,256666.0
2022-10-14 09:55:00,26.15,26.25,26.15,26.18,182301.0,23.664,23.7545,23.664,23.6911,182301.0
2022-10-14 10:00:00,26.19,26.19,25.93,26.1,220344.0,23.7002,23.7002,23.4649,23.6187,220344.0
2022-10-14 10:05:00,26.09,26.18,26.04,26.06,111217.0,23.6097,23.6911,23.5644,23.5825,111217.0
2022-10-14 10:10:00,26.03,26.07,25.87,25.89,129750.0,23.5554,23.5916,23.4106,23.4287,129750.0
2022-10-14 10:15:00,25.88,25.92,25.83,25.85,125633.0,23.4196,23.4558,23.3744,23.3925,125633.0
2022-10-14 10:20:00,25.86,25.86,25.75,25.76,164993.0,23.4015,23.4015,23.302,23.311,164993.0
2022-10-14 10:25:00,25.76,25.92,25.72,25.87,414670.0,23.311,23.4558,23.2748,23.4106,414670.0
2022-10-14 10:30:00,25.87,25.96,25.84,25.91,130395.0,23.4106,23.492,23.3834,23.4468,130395.0
2022-10-14 10:35:00,25.91,26.06,25.9,26.04,206282.0,23.4468,23.5825,23.4377,23.5644,206282.0
2022-10-14 10:40:00,26.05,26.1,25.93,25.93,119083.0,23.5735,23.6187,23.4649,23.4649,119083.0
2022-10-14 10:45:00,25.93,26.02,25.93,25.95,109770.0,23.4649,23.5463,23.4649,23.483,109770.0
2022-10-14 10:50:00,25.96,26.07,25.93,26.05,126115.0,23.492,23.5916,23.4649,23.5735,126115.0
2022-10-14 10:55:00,26.05,26.17,26.02,26.14,82114.0,23.5735,23.6821,23.5463,23.6549,82114.0
2022-10-14 11:00:00,26.15,26.28,26.15,26.24,123980.0,23.664,23.7816,23.664,23.7454,123980.0
2022-10-14 11:05:00,26.23,26.24,26.16,26.21,142257.0,23.7364,23.7454,23.673,23.7183,142257.0
2022-10-14 11:10:00,26.2,26.21,25.97,25.99,169936.0,23.7092,23.7183,23.5011,23.5192,169936.0
2022-10-14 11:15:00,25.99,26.03,25.94,25.97,78902.0,23.5192,23.5554,23.4739,23.5011,78902.0
2022-10-14 11:20:00,25.96,26.05,25.96,26.05,71162.0,23.492,23.5735,23.492,23.5735,71162.0
2022-10-14 11:25:00,26.05,26.11,26.05,26.1,74196.0,23.5735,23.6278,23.5735,23.6187,74196.0
2022-10-14 11:30:00,26.11,26.11,25.86,25.88,113622.0,23.6278,23.6278,23.4015,23.4196,113622.0
2022-10-14 11:35:00,25.89,25.96,25.87,25.96,55908.0,23.4287,23.492,23.4106,23.492,55908.0
2022-10-14 11:40:00,25.95,25.99,25.9,25.95,49110.0,23.483,23.5192,23.4377,23.483,49110.0
2022-10-14 11:45:00,25.94,25.94,25.84,25.87,48242.0,23.4739,23.4739,23.3834,23.4106,48242.0
2022-10-14 11:50:00,25.87,25.91,25.83,25.9,78123.0,23.4106,23.4468,23.3744,23.4377,78123.0
2022-10-14 11:55:00,25.91,25.93,25.87,25.88,49787.0,23.4468,23.4649,23.4106,23.4196,49787.0
2022-10-14 12:00:00,25.89,26.0,25.86,25.96,60765.0,23.4287,23.5282,23.4015,23.492,60765.0
2022-10-14 12:05:00,25.96,25.96,25.82,25.83,73088.0,23.492,23.492,23.3653,23.3744,73088.0
2022-10-14 12:10:00,25.83,25.87,25.8,25.8,41677.0,23.3744,23.4106,23.3472,23.3472,41677.0
2022-10-14 12:15:00,25.8,25.82,25.74,25.8,93547.0,23.3472,23.3653,23.2929,23.3472,93547.0
2022-10-14 12:20:00,25.79,25.82,25.75,25.79,54297.0,23.3382,23.3653,23.302,23.3382,54297.0
2022-10-14 12:25:00,25.79,25.8,25.75,25.8,47125.0,23.3382,23.3472,23.302,23.3472,47125.0
2022-10-14 12:30:00,25.8,25.83,25.75,25.76,76195.0,23.3472,23.3744,23.302,23.311,76195.0
2022-10-14 12:35:00,25.75,25.84,25.74,25.8,92223.0,23.302,23.3834,23.2929,23.3472,92223.0
2022-10-14 12:40:00,25.8,25.88,25.79,25.86,38564.0,23.3472,23.4196,23.3382,23.4015,38564.0
2022-10-14 12:45:00,25.86,25.87,25.8,25.8,50721.0,23.4015,23.4106,23.3472,23.3472,50721.0
2022-10-14 12:50:00,25.8,25.8,25.74,25.78,39478.0,23.3472,23.3472,23.2929,23.3291,39478.0
2022-10-14 12:55:00,25.78,25.78,25.72,25.75,25811.0,23.3291,23.3291,23.2748,23.302,25811.0
2022-10-14 13:00:00,25.75,25.85,25.73,25.8,60467.0,23.302,23.3925,23.2839,23.3472,60467.0
2022-10-14 13:05:00,25.8,25.81,25.72,25.75,50667.0,23.3472,23.3563,23.2748,23.302,50667.0
2022-10-14 13:10:00,25.75,25.78,25.72,25.73,47250.0,23.302,23.3291,23.2748,23.2839,47250.0
2022-10-14 13:15:00,25.73,25.77,25.73,25.76,29308.0,23.2839,23.3201,23.2839,23.311,29308.0
2022-10-14 13:20:00,25.75,25.8,25.71,25.77,64436.0,23.302,23.3472,23.2658,23.3201,64436.0
2022-10-14 13:25:00,25.76,25.8,25.74,25.79,31860.0,23.311,23.3472,23.2929,23.3382,31860.0
2022-10-14 13:30:00,25.79,25.82,25.76,25.78,56648.0,23.3382,23.3653,23.311,23.3291,56648.0
2022-10-14 13:35:00,25.78,25.83,25.74,25.8,58611.0,23.3291,23.3744,23.2929,23.3472,58611.0
2022-10-14 13:40:00,25.8,25.84,25.77,25.79,28202.0,23.3472,23.3834,23.3201,23.3382,28202.0
2022-10-14 13:45:00,25.79,25.8,25.75,25.77,52325.0,23.3382,23.3472,23.302,23.3201,52325.0
2022-10-14 13:50:00,25.76,25.76,25.7,25.71,32349.0,23.311,23.311,23.2567,23.2658,32349.0
2022-10-14 13:55:00,25.71,25.75,25.69,25.75,70619.0,23.2658,23.302,23.2477,23.302,70619.0
2022-10-14 14:00:00,25.75,25.75,25.69,25.72,50948.0,23.302,23.302,23.2477,23.2748,50948.0
2022-10-14 14:05:00,25.71,25.74,25.67,25.7,39298.0,23.2658,23.2929,23.2296,23.2567,39298.0
2022-10-14 14:10:00,25.7,25.7,25.61,25.64,56021.0,23.2567,23.2567,23.1753,23.2025,56021.0
2022-10-14 14:15:00,25.63,25.64,25.58,25.6,45177.0,23.1934,23.2025,23.1482,23.1663,45177.0
2022-10-14 14:20:00,25.6,25.66,25.6,25.64,36223.0,23.1663,23.2206,23.1663,23.2025,36223.0
2022-10-14 14:25:00,25.65,25.66,25.61,25.66,48971.0,23.2115,23.2206,23.1753,23.2206,48971.0
2022-10-14 14:30:00,25.66,25.66,25.6,25.63,50880.0,23.2206,23.2206,23.1663,23.1934,50880.0
2022-10-14 14:35:00,25.62,25.64,25.61,25.63,26286.0,23.1844,23.2025,23.1753,23.1934,26286.0
2022-10-14 14:40:00,25.63,25.64,25.57,25.63,57143.0,23.1934,23.2025,23.1391,23.1934,57143.0
2022-10-14 14:45:00,25.63,25.67,25.6,25.67,38480.0,23.1934,23.2296,23.1663,23.2296,38480.0
2022-10-14 14:50:00,25.66,25.68,25.65,25.66,36763.0,23.2206,23.2386,23.2115,23.2206,36763.0
2022-10-14 14:55:00,25.65,25.68,25.63,25.67,31574.0,23.2115,23.2386,23.1934,23.2296,31574.0
2022-10-14 15:00:00,25.67,25.75,25.67,25.71,91284.0,23.2296,23.302,23.2296,23.2658,91284.0
2022-10-14 15:05:00,25.71,25.73,25.66,25.69,47763.0,23.2658,23.2839,23.2206,23.2477,47763.0
2022-10-14 15:10:00,25.68,25.7,25.63,25.64,50730.0,23.2386,23.2567,23.1934,23.2025,50730.0
2022-10-14 15:15:00,25.63,25.64,25.57,25.62,65563.0,23.1934,23.2025,23.1391,23.1844,65563.0
2022-10-14 15:20:00,25.62,25.67,25.6,25.65,77344.0,23.1844,23.2296,23.1663,23.2115,77344.0
2022-10-14 15:25:00,25.65,25.68,25.63,25.66,105249.0,23.2115,23.2386,23.1934,23.2206,105249.0
2022-10-14 15:30:00,25.65,25.68,25.6,25.67,120599.0,23.2115,23.2386,23.1663,23.2296,120599.0
2022-10-14 15:35:00,25.68,25.7,25.62,25.64,142985.0,23.2386,23.2567,23.1844,23.2025,142985.0
2022-10-14 15:40:00,25.64,25.65,25.59,25.64,166921.0,23.2025,23.2115,23.1572,23.2025,166921.0
2022-10-14 15:45:00,25.64,25.65,25.55,25.59,235581.0,23.2025,23.2115,23.121,23.1572,235581.0
2022-10-14 15:50:00,25.58,25.61,25.5,25.51,444290.0,23.1482,23.1753,23.0758,23.0848,444290.0
2022-10-14 15:55:00,25.51,25.51,25.39,25.47,997269.0,23.0848,23.0848,22.9762,23.0486,997269.0
2022-10-17 09:30:00,25.87,26.21,25.87,26.04,237475.0,23.4106,23.7183,23.4106,23.5644,237475.0
2022-10-17 09:35:00,26.05,26.26,26.05,26.19,109812.0,23.5735,23.7635,23.5735,23.7002,109812.0
2022-10-17 09:40:00,26.19,26.3,26.03,26.05,94869.0,23.7002,23.7997,23.5554,23.5735,94869.0
2022-10-17 09:45:00,26.05,26.15,25.97,26.14,138436.0,23.5735,23.664,23.5011,23.6549,138436.0
2022-10-17 09:50:00,26.14,26.16,25.97,26.0,83113.0,23.6549,23.673,23.5011,23.5282,83113.0
2022-10-17 09:55:00,26.01,26.02,25.89,25.92,116622.0,23.5373,23.5463,23.4287,23.4558,116622.0
2022-10-17 10:00:00,25.93,25.99,25.84,25.84,81223.0,23.4649,23.5192,23.3834,23.3834,81223.0
2022-10-17 10:05:00,25.84,25.85,25.71,25.72,87024.0,23.3834,23.3925,23.2658,23.2748,87024.0
2022-10-17 10:10:00,25.71,25.83,25.68,25.83,71900.0,23.2658,23.3744,23.2386,23.3744,71900.0
2022-10-17 10:15:00,25.83,25.9,25.81,25.83,66264.0,23.3744,23.4377,23.3563,23.3744,66264.0
2022-10-17 10:20:00,25.84,25.88,25.72,25.75,55419.0,23.3834,23.4196,23.2748,23.302,55419.0
2022-10-17 10:25:00,25.74,25.76,25.7,25.72,68406.0,23.2929,23.311,23.2567,23.2748,68406.0
2022-10-17 10:30:00,25.72,25.75,25.65,25.67,91269.0,23.2748,23.302,23.2115,23.2296,91269.0
2022-10-17 10:35:00,25.67,25.72,25.63,25.65,73204.0,23.2296,23.2748,23.1934,23.2115,73204.0
2022-10-17 10:40:00,25.65,25.65,25.57,25.63,43837.0,23.2115,23.2115,23.1391,23.1934,43837.0
2022-10-17 10:45:00,25.62,25.67,25.61,25.63,85328.0,23.1844,23.2296,23.1753,23.1934,85328.0
2022-10-17 10:50:00,25.63,25.63,25.48,25.52,100612.0,23.1934,23.1934,23.0577,23.0939,100612.0
2022-10-17 10:55:00,25.51,25.54,25.44,25.5,71402.0,23.0848,23.112,23.0215,23.0758,71402.0
2022-10-17 11:00:00,25.5,25.55,25.48,25.52,51433.0,23.0758,23.121,23.0577,23.0939,51433.0
2022-10-17 11:05:00,25.52,25.54,25.41,25.41,137357.0,23.0939,23.112,22.9943,22.9943,137357.0
2022-10-17 11:10:00,25.42,25.53,25.41,25.5,60455.0,23.0034,23.1029,22.9943,23.0758,60455.0
2022-10-17 11:15:00,25.5,25.5,25.4,25.41,70299.0,23.0758,23.0758,22.9853,22.9943,70299.0
2022-10-17 11:20:00,25.41,25.51,25.4,25.5,89566.0,22.9943,23.0848,22.9853,23.0758,89566.0
2022-10-17 11:25:00,25.5,25.59,25.48,25.57,60443.0,23.0758,23.1572,23.0577,23.1391,60443.0
2022-10-17 11:30:00,25.57,25.61,25.53,25.53,81270.0,23.1391,23.1753,23.1029,23.1029,81270.0
2022-10-17 11:35:00,25.53,25.55,25.46,25.49,269925.0,23.1029,23.121,23.0396,23.0667,269925.0
2022-10-17 11:40:00,25.49,25.55,25.48,25.51,243619.0,23.0667,23.121,23.0577,23.0848,243619.0
2022-10-17 11:45:00,25.51,25.54,25.48,25.54,174149.0,23.0848,23.112,23.0577,23.112,174149.0
2022-10-17 11:50:00,25.54,25.55,25.49,25.53,104813.0,23.112,23.121,23.0667,23.1029,104813.0
2022-10-17 11:55:00,25.52,25.52,25.47,25.47,63791.0,23.0939,23.0939,23.0486,23.0486,63791.0
2022-10-17 12:00:00,25.48,25.52,25.47,25.48,52670.0,23.0577,23.0939,23.0486,23.0577,52670.0
2022-10-17 12:05:00,25.48,25.55,25.47,25.55,34774.0,23.0577,23.121,23.0486,23.121,34774.0
2022-10-17 12:10:00,25.54,25.54,25.43,25.5,46077.0,23.112,23.112,23.0124,23.0758,46077.0
2022-10-17 12:15:00,25.5,25.52,25.48,25.49,33828.0,23.0758,23.0939,23.0577,23.0667,33828.0
2022-10-17 12:20:00,25.48,25.52,25.47,25.5,43699.0,23.0577,23.0939,23.0486,23.0758,43699.0
2022-10-17 12:25:00,25.5,25.56,25.49,25.52,52209.0,23.0758,23.1301,23.0667,23.0939,52209.0
2022-10-17 12:30:00,25.51,25.54,25.5,25.54,32685.0,23.0848,23.112,23.0758,23.112,32685.0
2022-10-17 12:35:00,25.54,25.55,25.48,25.51,81299.0,23.112,23.121,23.0577,23.0848,81299.0
2022-10-17 12:40:00,25.51,25.52,25.45,25.49,45545.0,23.0848,23.0939,23.0305,23.0667,45545.0
2022-10-17 12:45:00,25.49,25.54,25.45,25.52,51036.0,23.0667,23.112,23.0305,23.0939,51036.0
2022-10-17 12:50:00,25.51,25.56,25.49,25.56,34658.0,23.0848,23.1301,23.0667,23.1301,34658.0
2022-10-17 12:55:00,25.56,25.56,25.52,25.55,40678.0,23.1301,23.1301,23.0939,23.121,40678.0
2022-10-17 13:00:00,25.54,25.55,25.5,25.53,41627.0,23.112,23.121,23.0758,23.1029,41627.0
2022-10-17 13:05:00,25.53,25.57,25.52,25.55,45676.0,23.1029,23.1391,23.0939,23.121,45676.0
2022-10-17 13:10:00,25.55,25.57,25.53,25.57,32612.0,23.121,23.1391,23.1029,23.1391,32612.0
2022-10-17 13:15:00,25.57,25.6,25.54,25.55,45568.0,23.1391,23.1663,23.112,23.121,45568.0
2022-10-17 13:20:00,25.54,25.62,25.53,25.62,31357.0,23.112,23.1844,23.1029,23.1844,31357.0
2022-10-17 13:25:00,25.62,25.62,25.58,25.6,41113.0,23.1844,23.1844,23.1482,23.1663,41113.0
2022-10-17 13:30:00,25.6,25.63,25.59,25.62,61221.0,23.1663,23.1934,23.1572,23.1844,61221.0
2022-10-17 13:35:00,25.62,25.68,25.6,25.67,67930.0,23.1844,23.2386,23.1663,23.2296,67930.0
2022-10-17 13:40:00,25.67,25.71,25.66,25.7,61836.0,23.2296,23.2658,23.2206,23.2567,61836.0
2022-10-17 13:45:00,25.69,25.76,25.68,25.75,94671.0,23.2477,23.311,23.2386,23.302,94671.0
2022-10-17 13:50:00,25.74,25.77,25.71,25.71,35086.0,23.2929,23.3201,23.2658,23.2658,35086.0
2022-10-17 13:55:00,25.71,25.72,25.66,25.67,27314.0,23.2658,23.2748,23.2206,23.2296,27314.0
2022-10-17 14:00:00,25.67,25.7,25.63,25.64,68075.0,23.2296,23.2567,23.1934,23.2025,68075.0
2022-10-17 14:05:00,25.64,25.64,25.6,25.63,31269.0,23.2025,23.2025,23.1663,23.1934,31269.0
2022-10-17 14:10:00,25.63,25.65,25.6,25.63,50379.0,23.1934,23.2115,23.1663,23.1934,50379.0
2022-10-17 14:15:00,25.62,25.65,25.59,25.64,55838.0,23.1844,23.2115,23.1572,23.2025,55838.0
2022-10-17 14:20:00,25.64,25.64,25.59,25.61,50514.0,23.2025,23.2025,23.1572,23.1753,50514.0
2022-10-17 14:25:00,25.61,25.65,25.57,25.64,56302.0,23.1753,23.2115,23.1391,23.2025,56302.0
2022-10-17 14:30:00,25.64,25.66,25.62,25.64,50384.0,23.2025,23.2206,23.1844,23.2025,50384.0
2022-10-17 14:35:00,25.65,25.7,25.65,25.7,52573.0,23.2115,23.2567,23.2115,23.2567,52573.0
2022-10-17 14:40:00,25.7,25.77,25.69,25.75,41966.0,23.2567,23.3201,23.2477,23.302,41966.0
2022-10-17 14:45:00,25.75,25.76,25.73,25.74,37392.0,23.302,23.311,23.2839,23.2929,37392.0
2022-10-17 14:50:00,25.74,25.76,25.72,25.74,35863.0,23.2929,23.311,23.2748,23.2929,35863.0
2022-10-17 14:55:00,25.75,25.77,25.72,25.75,46336.0,23.302,23.3201,23.2748,23.302,46336.0
2022-10-17 15:00:00,25.75,25.77,25.71,25.74,60712.0,23.302,23.3201,23.2658,23.2929,60712.0
2022-10-17 15:05:00,25.75,25.77,25.72,25.73,66018.0,23.302,23.3201,23.2748,23.2839,66018.0
2022-10-17 15:10:00,25.73,25.73,25.68,25.71,67536.0,23.2839,23.2839,23.2386,23.2658,67536.0
2022-10-17 15:15:00,25.71,25.73,25.68,25.71,108713.0,23.2658,23.2839,23.2386,23.2658,108713.0
2022-10-17 15:20:00,25.71,25.74,25.67,25.74,60548.0,23.2658,23.2929,23.2296,23.2929,60548.0
2022-10-17 15:25:00,25.74,25.74,25.71,25.74,78068.0,23.2929,23.2929,23.2658,23.2929,78068.0
2022-10-17 15:30:00,25.74,25.77,25.71,25.75,102504.0,23.2929,23.3201,23.2658,23.302,102504.0
2022-10-17 15:35:00,25.74,25.75,25.71,25.75,64756.0,23.2929,23.302,23.2658,23.302,64756.0
2022-10-17 15:40:00,25.74,25.81,25.72,25.78,162497.0,23.2929,23.3563,23.2748,23.3291,162497.0
2022-10-17 15:45:00,25.77,25.78,25.73,25.74,89237.0,23.3201,23.3291,23.2839,23.2929,89237.0
2022-10-17 15:50:00,25.74,25.77,25.73,25.77,152572.0,23.2929,23.3201,23.2839,23.3201,152572.0
2022-10-17 15:55:00,25.77,25.77,25.66,25.69,368331.0,23.3201,23.3201,23.2206,23.2477,368331.0
2022-10-18 09:30:00,26.33,26.5,26.26,26.27,135831.0,23.8269,23.9807,23.7635,23.7726,135831.0
2022-10-18 09:35:00,26.29,26.38,26.28,26.37,73892.0,23.7907,23.8721,23.7816,23.8631,73892.0
2022-10-18 09:40:00,26.38,26.43,26.3,26.38,113621.0,23.8721,23.9173,23.7997,23.8721,113621.0
2022-10-18 09:45:00,26.38,26.38,26.22,26.27,44164.0,23.8721,23.8721,23.7273,23.7726,44164.0
2022-10-18 09:50:00,26.27,26.3,26.05,26.06,76192.0,23.7726,23.7997,23.5735,23.5825,76192.0
2022-10-18 09:55:00,26.06,26.16,26.0,26.0,65815.0,23.5825,23.673,23.5282,23.5282,65815.0
2022-10-18 10:00:00,26.02,26.05,25.97,26.02,79557.0,23.5463,23.5735,23.5011,23.5463,79557.0
2022-10-18 10:05:00,26.02,26.03,25.94,25.95,62839.0,23.5463,23.5554,23.4739,23.483,62839.0
2022-10-18 10:10:00,25.95,25.96,25.85,25.85,41226.0,23.483,23.492,23.3925,23.3925,41226.0
2022-10-18 10:15:00,25.84,25.87,25.75,25.76,54808.0,23.3834,23.4106,23.302,23.311,54808.0
2022-10-18 10:20:00,25.76,25.77,25.64,25.66,61583.0,23.311,23.3201,23.2025,23.2206,61583.0
2022-10-18 10:25:00,25.67,25.69,25.6,25.61,53072.0,23.2296,23.2477,23.1663,23.1753,53072.0
2022-10-18 10:30:00,25.62,25.63,25.55,25.58,97686.0,23.1844,23.1934,23.121,23.1482,97686.0
2022-10-18 10:35:00,25.59,25.59,25.52,25.54,89550.0,23.1572,23.1572,23.0939,23.112,89550.0
2022-10-18 10:40:00,25.54,25.59,25.52,25.59,49810.0,23.112,23.1572,23.0939,23.1572,49810.0
2022-10-18 10:45:00,25.59,25.64,25.53,25.63,98348.0,23.1572,23.2025,23.1029,23.1934,98348.0
2022-10-18 10:50:00,25.63,25.69,25.61,25.68,78918.0,23.1934,23.2477,23.1753,23.2386,78918.0
2022-10-18 10:55:00,25.68,25.7,25.61,25.61,57169.0,23.2386,23.2567,23.1753,23.1753,57169.0
2022-10-18 11:00:00,25.6,25.61,25.52,25.61,132599.0,23.1663,23.1753,23.0939,23.1753,132599.0
2022-10-18 11:05:00,25.6,25.64,25.47,25.53,104566.0,23.1663,23.2025,23.0486,23.1029,104566.0
2022-10-18 11:10:00,25.53,25.54,25.4,25.41,78395.0,23.1029,23.112,22.9853,22.9943,78395.0
2022-10-18 11:15:00,25.4,25.42,25.34,25.37,103875.0,22.9853,23.0034,22.931,22.9581,103875.0
2022-10-18 11:20:00,25.36,25.4,25.31,25.36,167419.0,22.9491,22.9853,22.9038,22.9491,167419.0
2022-10-18 11:25:00,25.35,25.4,25.33,25.4,81074.0,22.94,22.9853,22.9219,22.9853,81074.0
2022-10-18 11:30:00,25.4,25.4,25.29,25.33,54619.0,22.9853,22.9853,22.8857,22.9219,54619.0
2022-10-18 11:35:00,25.32,25.32,25.2,25.28,58488.0,22.9129,22.9129,22.8043,22.8767,58488.0
2022-10-18 11:40:00,25.28,25.29,25.21,25.25,99461.0,22.8767,22.8857,22.8133,22.8495,99461.0
2022-10-18 11:45:00,25.25,25.4,25.23,25.39,98476.0,22.8495,22.9853,22.8314,22.9762,98476.0
2022-10-18 11:50:00,25.38,25.43,25.37,25.42,35910.0,22.9672,23.0124,22.9581,23.0034,35910.0
2022-10-18 11:55:00,25.42,25.44,25.37,25.42,96375.0,23.0034,23.0215,22.9581,23.0034,96375.0
2022-10-18 12:00:00,25.42,25.42,25.34,25.38,72205.0,23.0034,23.0034,22.931,22.9672,72205.0
2022-10-18 12:05:00,25.38,25.42,25.31,25.41,98800.0,22.9672,23.0034,22.9038,22.9943,98800.0
2022-10-18 12:10:00,25.41,25.51,25.39,25.51,87174.0,22.9943,23.0848,22.9762,23.0848,87174.0
2022-10-18 12:15:00,25.51,25.59,25.49,25.57,54738.0,23.0848,23.1572,23.0667,23.1391,54738.0
2022-10-18 12:20:00,25.56,25.57,25.46,25.46,31073.0,23.1301,23.1391,23.0396,23.0396,31073.0
2022-10-18 12:25:00,25.46,25.48,25.42,25.48,32350.0,23.0396,23.0577,23.0034,23.0577,32350.0
2022-10-18 12:30:00,25.47,25.48,25.44,25.47,29962.0,23.0486,23.0577,23.0215,23.0486,29962.0
2022-10-18 12:35:00,25.47,25.56,25.47,25.55,49538.0,23.0486,23.1301,23.0486,23.121,49538.0
2022-10-18 12:40:00,25.55,25.62,25.55,25.57,29410.0,23.121,23.1844,23.121,23.1391,29410.0
2022-10-18 12:45:00,25.57,25.58,25.54,25.57,42180.0,23.1391,23.1482,23.112,23.1391,42180.0
2022-10-18 12:50:00,25.57,25.63,25.56,25.63,34526.0,23.1391,23.1934,23.1301,23.1934,34526.0
2022-10-18 12:55:00,25.64,25.67,25.58,25.59,69626.0,23.2025,23.2296,23.1482,23.1572,69626.0
2022-10-18 13:00:00,25.59,25.6,25.51,25.53,50606.0,23.1572,23.1663,23.0848,23.1029,50606.0
2022-10-18 13:05:00,25.52,25.58,25.51,25.55,33732.0,23.0939,23.1482,23.0848,23.121,33732.0
2022-10-18 13:10:00,25.55,25.6,25.53,25.59,36395.0,23.121,23.1663,23.1029,23.1572,36395.0
2022-10-18 13:15:00,25.58,25.61,25.56,25.59,31588.0,23.1482,23.1753,23.1301,23.1572,31588.0
2022-10-18 13:20:00,25.58,25.6,25.54,25.58,36731.0,23.1482,23.1663,23.112,23.1482,36731.0
2022-10-18 13:25:00,25.58,25.64,25.58,25.64,40821.0,23.1482,23.2025,23.1482,23.2025,40821.0
2022-10-18 13:30:00,25.64,25.7,25.61,25.7,41525.0,23.2025,23.2567,23.1753,23.2567,41525.0
2022-10-18 13:35:00,25.69,25.7,25.65,25.67,34906.0,23.2477,23.2567,23.2115,23.2296,34906.0
2022-10-18 13:40:00,25.67,25.69,25.62,25.64,47531.0,23.2296,23.2477,23.1844,23.2025,47531.0
2022-10-18 13:45:00,25.65,25.66,25.59,25.65,55933.0,23.2115,23.2206,23.1572,23.2115,55933.0
2022-10-18 13:50:00,25.65,25.67,25.63,25.66,48268.0,23.2115,23.2296,23.1934,23.2206,48268.0
2022-10-18 13:55:00,25.66,25.67,25.6,25.64,40104.0,23.2206,23.2296,23.1663,23.2025,40104.0
2022-10-18 14:00:00,25.64,25.64,25.58,25.59,60448.0,23.2025,23.2025,23.1482,23.1572,60448.0
2022-10-18 14:05:00,25.58,25.64,25.56,25.62,58693.0,23.1482,23.2025,23.1301,23.1844,58693.0
2022-10-18 14:10:00,25.61,25.64,25.61,25.63,43682.0,23.1753,23.2025,23.1753,23.1934,43682.0
2022-10-18 14:15:00,25.62,25.66,25.6,25.64,35220.0,23.1844,23.2206,23.1663,23.2025,35220.0
2022-10-18 14:20:00,25.64,25.69,25.63,25.69,24604.0,23.2025,23.2477,23.1934,23.2477,24604.0
2022-10-18 14:25:00,25.68,25.72,25.65,25.71,50056.0,23.2386,23.2748,23.2115,23.2658,50056.0
2022-10-18 14:30:00,25.71,25.71,25.65,25.67,36452.0,23.2658,23.2658,23.2115,23.2296,36452.0
2022-10-18 14:35:00,25.66,25.68,25.52,25.53,123544.0,23.2206,23.2386,23.0939,23.1029,123544.0
2022-10-18 14:40:00,25.54,25.55,25.38,25.39,64046.0,23.112,23.121,22.9672,22.9762,64046.0
2022-10-18 14:45:00,25.39,25.41,25.3,25.36,77843.0,22.9762,22.9943,22.8948,22.9491,77843.0
2022-10-18 14:50:00,25.36,25.42,25.32,25.41,49973.0,22.9491,23.0034,22.9129,22.9943,49973.0
2022-10-18 14:55:00,25.41,25.48,25.39,25.46,54820.0,22.9943,23.0577,22.9762,23.0396,54820.0
2022-10-18 15:00:00,25.46,25.47,25.39,25.44,86506.0,23.0396,23.0486,22.9762,23.0215,86506.0
2022-10-18 15:05:00,25.44,25.48,25.42,25.44,46511.0,23.0215,23.0577,23.0034,23.0215,46511.0
2022-10-18 15:10:00,25.44,25.46,25.41,25.43,87776.0,23.0215,23.0396,22.9943,23.0124,87776.0
2022-10-18 15:15:00,25.43,25.47,25.4,25.46,52654.0,23.0124,23.0486,22.9853,23.0396,52654.0
2022-10-18 15:20:00,25.46,25.51,25.44,25.5,65052.0,23.0396,23.0848,23.0215,23.0758,65052.0
2022-10-18 15:25:00,25.5,25.53,25.48,25.53,67190.0,23.0758,23.1029,23.0577,23.1029,67190.0
2022-10-18 15:30:00,25.53,25.6,25.52,25.57,74923.0,23.1029,23.1663,23.0939,23.1391,74923.0
2022-10-18 15:35:00,25.57,25.57,25.51,25.55,85425.0,23.1391,23.1391,23.0848,23.121,85425.0
2022-10-18 15:40:00,25.55,25.6,25.53,25.6,124163.0,23.121,23.1663,23.1029,23.1663,124163.0
2022-10-18 15:45:00,25.59,25.59,25.53,25.55,135364.0,23.1572,23.1572,23.1029,23.121,135364.0
2022-10-18 15:50:00,25.56,25.6,25.51,25.53,254114.0,23.1301,23.1663,23.0848,23.1029,254114.0
2022-10-18 15:55:00,25.52,25.57,25.48,25.56,407721.0,23.0939,23.1391,23.0577,23.1301,407721.0
2022-10-19 09:30:00,25.26,25.67,25.25,25.67,154510.0,22.8586,23.2296,22.8495,23.2296,154510.0
2022-10-19 09:35:00,25.68,25.73,25.58,25.61,57877.0,23.2386,23.2839,23.1482,23.1753,57877.0
2022-10-19 09:40:00,25.61,25.62,25.5,25.6,133251.0,23.1753,23.1844,23.0758,23.1663,133251.0
2022-10-19 09:45:00,25.6,25.6,25.42,25.44,54870.0,23.1663,23.1663,23.0034,23.0215,54870.0
2022-10-19 09:50:00,25.43,25.47,25.38,25.46,52547.0,23.0124,23.0486,22.9672,23.0396,52547.0
2022-10-19 09:55:00,25.46,25.52,25.43,25.46,55859.0,23.0396,23.0939,23.0124,23.0396,55859.0
2022-10-19 10:00:00,25.46,25.5,25.4,25.5,130217.0,23.0396,23.0758,22.9853,23.0758,130217.0
2022-10-19 10:05:00,25.51,25.61,25.5,25.57,66756.0,23.0848,23.1753,23.0758,23.1391,66756.0
2022-10-19 10:10:00,25.58,25.61,25.51,25.57,83082.0,23.1482,23.1753,23.0848,23.1391,83082.0
2022-10-19 10:15:00,25.57,25.62,25.56,25.59,81706.0,23.1391,23.1844,23.1301,23.1572,81706.0
2022-10-19 10:20:00,25.59,25.71,25.58,25.68,73422.0,23.1572,23.2658,23.1482,23.2386,73422.0
2022-10-19 10:25:00,25.69,25.75,25.64,25.71,66532.0,23.2477,23.302,23.2025,23.2658,66532.0
2022-10-19 10:30:00,25.72,25.75,25.65,25.65,112345.0,23.2748,23.302,23.2115,23.2115,112345.0
2022-10-19 10:35:00,25.65,25.7,25.63,25.7,116427.0,23.2115,23.2567,23.1934,23.2567,116427.0
2022-10-19 10:40:00,25.71,25.71,25.56,25.61,88092.0,23.2658,23.2658,23.1301,23.1753,88092.0
2022-10-19 10:45:00,25.61,25.62,25.5,25.52,52828.0,23.1753,23.1844,23.0758,23.0939,52828.0
2022-10-19 10:50:00,25.52,25.53,25.42,25.43,78678.0,23.0939,23.1029,23.0034,23.0124,78678.0
2022-10-19 10:55:00,25.42,25.42,25.36,25.39,44258.0,23.0034,23.0034,22.9491,22.9762,44258.0
2022-10-19 11:00:00,25.38,25.41,25.36,25.39,56276.0,22.9672,22.9943,22.9491,22.9762,56276.0
2022-10-19 11:05:00,25.39,25.47,25.38,25.46,63365.0,22.9762,23.0486,22.9672,23.0396,63365.0
2022-10-19 11:10:00,25.46,25.52,25.45,25.48,82968.0,23.0396,23.0939,23.0305,23.0577,82968.0
2022-10-19 11:15:00,25.48,25.59,25.47,25.56,56841.0,23.0577,23.1572,23.0486,23.1301,56841.0
2022-10-19 11:20:00,25.57,25.62,25.55,25.59,49297.0,23.1391,23.1844,23.121,23.1572,49297.0
2022-10-19 11:25:00,25.59,25.59,25.54,25.57,53249.0,23.1572,23.1572,23.112,23.1391,53249.0
2022-10-19 11:30:00,25.57,25.6,25.51,25.53,93195.0,23.1391,23.1663,23.0848,23.1029,93195.0
2022-10-19 11:35:00,25.53,25.53,25.46,25.53,128624.0,23.1029,23.1029,23.0396,23.1029,128624.0
2022-10-19 11:40:00,25.52,25.54,25.48,25.51,69535.0,23.0939,23.112,23.0577,23.0848,69535.0
2022-10-19 11:45:00,25.51,25.58,25.5,25.57,46111.0,23.0848,23.1482,23.0758,23.1391,46111.0
2022-10-19 11:50:00,25.57,25.61,25.55,25.59,23934.0,23.1391,23.1753,23.121,23.1572,23934.0
2022-10-19 11:55:00,25.6,25.6,25.5,25.51,23846.0,23.1663,23.1663,23.0758,23.0848,23846.0
2022-10-19 12:00:00,25.5,25.52,25.43,25.46,32770.0,23.0758,23.0939,23.0124,23.0396,32770.0
2022-10-19 12:05:00,25.46,25.47,25.43,25.47,42039.0,23.0396,23.0486,23.0124,23.0486,42039.0
2022-10-19 12:10:00,25.47,25.52,25.46,25.52,26641.0,23.0486,23.0939,23.0396,23.0939,26641.0
2022-10-19 12:15:00,25.52,25.55,25.49,25.55,25250.0,23.0939,23.121,23.0667,23.121,25250.0
2022-10-19 12:20:00,25.55,25.55,25.49,25.5,34618.0,23.121,23.121,23.0667,23.0758,34618.0
2022-10-19 12:25:00,25.5,25.5,25.42,25.46,43331.0,23.0758,23.0758,23.0034,23.0396,43331.0
2022-10-19 12:30:00,25.45,25.51,25.44,25.49,30084.0,23.0305,23.0848,23.0215,23.0667,30084.0
2022-10-19 12:35:00,25.49,25.5,25.41,25.42,44434.0,23.0667,23.0758,22.9943,23.0034,44434.0
2022-10-19 12:40:00,25.42,25.42,25.34,25.36,33261.0,23.0034,23.0034,22.931,22.9491,33261.0
2022-10-19 12:45:00,25.35,25.36,25.28,25.29,49759.0,22.94,22.9491,22.8767,22.8857,49759.0
2022-10-19 12:50:00,25.29,25.36,25.28,25.36,22961.0,22.8857,22.9491,22.8767,22.9491,22961.0
2022-10-19 12:55:00,25.36,25.38,25.35,25.38,33265.0,22.9491,22.9672,22.94,22.9672,33265.0
2022-10-19 13:00:00,25.37,25.41,25.3,25.3,87986.0,22.9581,22.9943,22.8948,22.8948,87986.0
2022-10-19 13:05:00,25.3,25.33,25.25,25.33,48436.0,22.8948,22.9219,22.8495,22.9219,48436.0
2022-10-19 13:10:00,25.33,25.34,25.31,25.33,33252.0,22.9219,22.931,22.9038,22.9219,33252.0
2022-10-19 13:15:00,25.33,25.35,25.31,25.33,34435.0,22.9219,22.94,22.9038,22.9219,34435.0
2022-10-19 13:20:00,25.33,25.36,25.32,25.36,25214.0,22.9219,22.9491,22.9129,22.9491,25214.0
2022-10-19 13:25:00,25.36,25.41,25.36,25.38,34243.0,22.9491,22.9943,22.9491,22.9672,34243.0
2022-10-19 13:30:00,25.38,25.41,25.36,25.38,31082.0,22.9672,22.9943,22.9491,22.9672,31082.0
2022-10-19 13:35:00,25.39,25.4,25.34,25.35,31024.0,22.9762,22.9853,22.931,22.94,31024.0
2022-10-19 13:40:00,25.35,25.39,25.33,25.38,20580.0,22.94,22.9762,22.9219,22.9672,20580.0
2022-10-19 13:45:00,25.38,25.39,25.32,25.33,24027.0,22.9672,22.9762,22.9129,22.9219,24027.0
2022-10-19 13:50:00,25.32,25.36,25.31,25.35,24658.0,22.9129,22.9491,22.9038,22.94,24658.0
2022-10-19 13:55:00,25.35,25.36,25.32,25.36,24703.0,22.94,22.9491,22.9129,22.9491,24703.0
2022-10-19 14:00:00,25.36,25.44,25.34,25.43,42109.0,22.9491,23.0215,22.931,23.0124,42109.0
2022-10-19 14:05:00,25.43,25.47,25.41,25.45,24238.0,23.0124,23.0486,22.9943,23.0305,24238.0
2022-10-19 14:10:00,25.44,25.5,25.43,25.49,43585.0,23.0215,23.0758,23.0124,23.0667,43585.0
2022-10-19 14:15:00,25.49,25.53,25.48,25.5,52313.0,23.0667,23.1029,23.0577,23.0758,52313.0
2022-10-19 14:20:00,25.5,25.5,25.42,25.44,53332.0,23.0758,23.0758,23.0034,23.0215,53332.0
2022-10-19 14:25:00,25.44,25.46,25.41,25.45,34979.0,23.0215,23.0396,22.9943,23.0305,34979.0
2022-10-19 14:30:00,25.44,25.44,25.41,25.43,44237.0,23.0215,23.0215,22.9943,23.0124,44237.0
2022-10-19 14:35:00,25.43,25.43,25.39,25.41,29682.0,23.0124,23.0124,22.9762,22.9943,29682.0
2022-10-19 14:40:00,25.41,25.42,25.37,25.38,27373.0,22.9943,23.0034,22.9581,22.9672,27373.0
2022-10-19 14:45:00,25.38,25.39,25.34,25.36,35494.0,22.9672,22.9762,22.931,22.9491,35494.0
2022-10-19 14:50:00,25.35,25.37,25.34,25.36,24174.0,22.94,22.9581,22.931,22.9491,24174.0
2022-10-19 14:55:00,25.36,25.39,25.35,25.39,33104.0,22.9491,22.9762,22.94,22.9762,33104.0
2022-10-19 15:00:00,25.39,25.43,25.35,25.38,44122.0,22.9762,23.0124,22.94,22.9672,44122.0
2022-10-19 15:05:00,25.38,25.47,25.38,25.46,53164.0,22.9672,23.0486,22.9672,23.0396,53164.0
2022-10-19 15:10:00,25.46,25.5,25.46,25.48,85875.0,23.0396,23.0758,23.0396,23.0577,85875.0
2022-10-19 15:15:00,25.48,25.56,25.47,25.52,54841.0,23.0577,23.1301,23.0486,23.0939,54841.0
2022-10-19 15:20:00,25.53,25.53,25.48,25.48,32858.0,23.1029,23.1029,23.0577,23.0577,32858.0
2022-10-19 15:25:00,25.48,25.5,25.47,25.48,66990.0,23.0577,23.0758,23.0486,23.0577,66990.0
2022-10-19 15:30:00,25.47,25.49,25.44,25.48,81095.0,23.0486,23.0667,23.0215,23.0577,81095.0
2022-10-19 15:35:00,25.48,25.51,25.45,25.48,71996.0,23.0577,23.0848,23.0305,23.0577,71996.0
2022-10-19 15:40:00,25.48,25.51,25.43,25.46,106642.0,23.0577,23.0848,23.0124,23.0396,106642.0
2022-10-19 15:45:00,25.46,25.47,25.41,25.43,101742.0,23.0396,23.0486,22.9943,23.0124,101742.0
2022-10-19 15:50:00,25.42,25.45,25.39,25.44,157611.0,23.0034,23.0305,22.9762,23.0215,157611.0
2022-10-19 15:55:00,25.44,25.49,25.42,25.49,306269.0,23.0215,23.0667,23.0034,23.0667,306269.0
2022-10-20 09:30:00,25.63,25.83,25.55,25.73,116770.0,23.1934,23.3744,23.121,23.2839,116770.0
2022-10-20 09:35:00,25.72,25.77,25.59,25.71,48335.0,23.2748,23.3201,23.1572,23.2658,48335.0
2022-10-20 09:40:00,25.71,25.86,25.63,25.86,63351.0,23.2658,23.4015,23.1934,23.4015,63351.0
2022-10-20 09:45:00,25.85,26.0,25.84,25.99,81473.0,23.3925,23.5282,23.3834,23.5192,81473.0
2022-10-20 09:50:00,25.99,26.05,25.95,26.04,82277.0,23.5192,23.5735,23.483,23.5644,82277.0
2022-10-20 09:55:00,26.03,26.14,26.03,26.04,173203.0,23.5554,23.6549,23.5554,23.5644,173203.0
2022-10-20 10:00:00,26.05,26.12,25.99,26.11,63387.0,23.5735,23.6368,23.5192,23.6278,63387.0
2022-10-20 10:05:00,26.11,26.21,26.11,26.18,53927.0,23.6278,23.7183,23.6278,23.6911,53927.0
2022-10-20 10:10:00,26.19,26.19,26.09,26.1,58193.0,23.7002,23.7002,23.6097,23.6187,58193.0
2022-10-20 10:15:00,26.1,26.29,26.1,26.29,44318.0,23.6187,23.7907,23.6187,23.7907,44318.0
2022-10-20 10:20:00,26.28,26.34,26.25,26.32,39221.0,23.7816,23.8359,23.7545,23.8178,39221.0
2022-10-20 10:25:00,26.32,26.32,26.21,26.24,33199.0,23.8178,23.8178,23.7183,23.7454,33199.0
2022-10-20 10:30:00,26.24,26.26,26.11,26.13,39696.0,23.7454,23.7635,23.6278,23.6459,39696.0
2022-10-20 10:35:00,26.14,26.17,26.1,26.13,21649.0,23.6549,23.6821,23.6187,23.6459,21649.0
2022-10-20 10:40:00,26.14,26.17,26.1,26.15,27543.0,23.6549,23.6821,23.6187,23.664,27543.0
2022-10-20 10:45:00,26.15,26.18,26.12,26.14,38425.0,23.664,23.6911,23.6368,23.6549,38425.0
2022-10-20 10:50:00,26.14,26.16,26.1,26.1,45407.0,23.6549,23.673,23.6187,23.6187,45407.0
2022-10-20 10:55:00,26.1,26.18,26.09,26.18,33950.0,23.6187,23.6911,23.6097,23.6911,33950.0
2022-10-20 11:00:00,26.18,26.21,26.12,26.13,61186.0,23.6911,23.7183,23.6368,23.6459,61186.0
2022-10-20 11:05:00,26.13,26.17,26.1,26.12,23343.0,23.6459,23.6821,23.6187,23.6368,23343.0
2022-10-20 11:10:00,26.11,26.12,26.07,26.11,31321.0,23.6278,23.6368,23.5916,23.6278,31321.0
2022-10-20 11:15:00,26.11,26.11,26.02,26.03,35599.0,23.6278,23.6278,23.5463,23.5554,35599.0
2022-10-20 11:20:00,26.04,26.05,25.99,26.0,25588.0,23.5644,23.5735,23.5192,23.5282,25588.0
2022-10-20 11:25:00,26.0,26.02,25.85,25.91,87921.0,23.5282,23.5463,23.3925,23.4468,87921.0
2022-10-20 11:30:00,25.91,25.93,25.88,25.93,59517.0,23.4468,23.4649,23.4196,23.4649,59517.0
2022-10-20 11:35:00,25.93,26.0,25.91,25.99,26136.0,23.4649,23.5282,23.4468,23.5192,26136.0
2022-10-20 11:40:00,26.0,26.02,25.97,25.98,32234.0,23.5282,23.5463,23.5011,23.5101,32234.0
2022-10-20 11:45:00,25.98,26.0,25.94,25.98,45044.0,23.5101,23.5282,23.4739,23.5101,45044.0
2022-10-20 11:50:00,25.97,26.0,25.96,25.98,34154.0,23.5011,23.5282,23.492,23.5101,34154.0
2022-10-20 11:55:00,25.98,25.98,25.91,25.92,33524.0,23.5101,23.5101,23.4468,23.4558,33524.0
2022-10-20 12:00:00,25.93,25.94,25.88,25.93,46367.0,23.4649,23.4739,23.4196,23.4649,46367.0
2022-10-20 12:05:00,25.94,25.94,25.83,25.85,138907.0,23.4739,23.4739,23.3744,23.3925,138907.0
2022-10-20 12:10:00,25.83,25.85,25.78,25.83,41518.0,23.3744,23.3925,23.3291,23.3744,41518.0
2022-10-20 12:15:00,25.82,25.89,25.81,25.87,26108.0,23.3653,23.4287,23.3563,23.4106,26108.0
2022-10-20 12:20:00,25.86,25.87,25.77,25.8,44929.0,23.4015,23.4106,23.3201,23.3472,44929.0
2022-10-20 12:25:00,25.8,25.8,25.73,25.76,25351.0,23.3472,23.3472,23.2839,23.311,25351.0
2022-10-20 12:30:00,25.76,25.79,25.75,25.77,35521.0,23.311,23.3382,23.302,23.3201,35521.0
2022-10-20 12:35:00,25.77,25.79,25.73,25.74,35312.0,23.3201,23.3382,23.2839,23.2929,35312.0
2022-10-20 12:40:00,25.75,25.78,25.74,25.74,38156.0,23.302,23.3291,23.2929,23.2929,38156.0
2022-10-20 12:45:00,25.74,25.75,25.68,25.73,32358.0,23.2929,23.302,23.2386,23.2839,32358.0
2022-10-20 12:50:00,25.73,25.73,25.67,25.7,32885.0,23.2839,23.2839,23.2296,23.2567,32885.0
2022-10-20 12:55:00,25.7,25.72,25.67,25.72,25978.0,23.2567,23.2748,23.2296,23.2748,25978.0
2022-10-20 13:00:00,25.73,25.75,25.69,25.74,33396.0,23.2839,23.302,23.2477,23.2929,33396.0
2022-10-20 13:05:00,25.74,25.74,25.57,25.61,58218.0,23.2929,23.2929,23.1391,23.1753,58218.0
2022-10-20 13:10:00,25.61,25.66,25.58,25.64,32856.0,23.1753,23.2206,23.1482,23.2025,32856.0
2022-10-20 13:15:00,25.64,25.67,25.61,25.63,33295.0,23.2025,23.2296,23.1753,23.1934,33295.0
2022-10-20 13:20:00,25.63,25.7,25.6,25.64,32835.0,23.1934,23.2567,23.1663,23.2025,32835.0
2022-10-20 13:25:00,25.64,25.67,25.63,25.66,42195.0,23.2025,23.2296,23.1934,23.2206,42195.0
2022-10-20 13:30:00,25.66,25.66,25.59,25.63,42036.0,23.2206,23.2206,23.1572,23.1934,42036.0
2022-10-20 13:35:00,25.63,25.64,25.59,25.6,28494.0,23.1934,23.2025,23.1572,23.1663,28494.0
2022-10-20 13:40:00,25.6,25.61,25.53,25.58,57611.0,23.1663,23.1753,23.1029,23.1482,57611.0
2022-10-20 13:45:00,25.57,25.57,25.51,25.52,30929.0,23.1391,23.1391,23.0848,23.0939,30929.0
2022-10-20 13:50:00,25.52,25.55,25.48,25.54,27563.0,23.0939,23.121,23.0577,23.112,27563.0
2022-10-20 13:55:00,25.55,25.59,25.52,25.59,27756.0,23.121,23.1572,23.0939,23.1572,27756.0
2022-10-20 14:00:00,25.58,25.59,25.56,25.59,29205.0,23.1482,23.1572,23.1301,23.1572,29205.0
2022-10-20 14:05:00,25.58,25.6,25.53,25.57,39690.0,23.1482,23.1663,23.1029,23.1391,39690.0
2022-10-20 14:10:00,25.57,25.59,25.54,25.55,21576.0,23.1391,23.1572,23.112,23.121,21576.0
2022-10-20 14:15:00,25.55,25.59,25.54,25.58,34114.0,23.121,23.1572,23.112,23.1482,34114.0
2022-10-20 14:20:00,25.59,25.59,25.53,25.55,37674.0,23.1572,23.1572,23.1029,23.121,37674.0
2022-10-20 14:25:00,25.55,25.57,25.53,25.54,35597.0,23.121,23.1391,23.1029,23.112,35597.0
2022-10-20 14:30:00,25.53,25.61,25.52,25.6,26967.0,23.1029,23.1753,23.0939,23.1663,26967.0
2022-10-20 14:35:00,25.6,25.62,25.58,25.6,34127.0,23.1663,23.1844,23.1482,23.1663,34127.0
2022-10-20 14:40:00,25.6,25.61,25.55,25.55,24554.0,23.1663,23.1753,23.121,23.121,24554.0
2022-10-20 14:45:00,25.55,25.59,25.53,25.58,29024.0,23.121,23.1572,23.1029,23.1482,29024.0
2022-10-20 14:50:00,25.58,25.63,25.56,25.62,31231.0,23.1482,23.1934,23.1301,23.1844,31231.0
2022-10-20 14:55:00,25.62,25.66,25.6,25.61,36714.0,23.1844,23.2206,23.1663,23.1753,36714.0
2022-10-20 15:00:00,25.61,25.64,25.6,25.61,26503.0,23.1753,23.2025,23.1663,23.1753,26503.0
2022-10-20 15:05:00,25.6,25.73,25.59,25.71,90212.0,23.1663,23.2839,23.1572,23.2658,90212.0
2022-10-20 15:10:00,25.71,25.72,25.67,25.71,52087.0,23.2658,23.2748,23.2296,23.2658,52087.0
2022-10-20 15:15:00,25.71,25.72,25.66,25.68,65034.0,23.2658,23.2748,23.2206,23.2386,65034.0
2022-10-20 15:20:00,25.68,25.68,25.63,25.67,63497.0,23.2386,23.2386,23.1934,23.2296,63497.0
2022-10-20 15:25:00,25.67,25.69,25.63,25.69,60977.0,23.2296,23.2477,23.1934,23.2477,60977.0
2022-10-20 15:30:00,25.69,25.69,25.58,25.59,89984.0,23.2477,23.2477,23.1482,23.1572,89984.0
2022-10-20 15:35:00,25.58,25.6,25.56,25.59,92475.0,23.1482,23.1663,23.1301,23.1572,92475.0
2022-10-20 15:40:00,25.59,25.66,25.55,25.65,118604.0,23.1572,23.2206,23.121,23.2115,118604.0
2022-10-20 15:45:00,25.65,25.65,25.58,25.63,117580.0,23.2115,23.2115,23.1482,23.1934,117580.0
2022-10-20 15:50:00,25.62,25.66,25.61,25.62,218639.0,23.1844,23.2206,23.1753,23.1844,218639.0
2022-10-20 15:55:00,25.62,25.63,25.54,25.56,362673.0,23.1844,23.1934,23.112,23.1301,362673.0
2022-10-21 09:30:00,25.72,26.04,25.57,25.94,384155.0,23.2748,23.5644,23.1391,23.4739,384155.0
2022-10-21 09:35:00,25.95,26.06,25.9,26.06,63737.0,23.483,23.5825,23.4377,23.5825,63737.0
2022-10-21 09:40:00,26.06,26.2,26.01,26.18,140506.0,23.5825,23.7092,23.5373,23.6911,140506.0
2022-10-21 09:45:00,26.17,26.37,26.16,26.37,96625.0,23.6821,23.8631,23.673,23.8631,96625.0
2022-10-21 09:50:00,26.38,26.44,26.28,26.43,73005.0,23.8721,23.9264,23.7816,23.9173,73005.0
2022-10-21 09:55:00,26.42,26.47,26.37,26.45,63522.0,23.9083,23.9535,23.8631,23.9354,63522.0
2022-10-21 10:00:00,26.46,26.65,26.42,26.6,147408.0,23.9445,24.1164,23.9083,24.0712,147408.0
2022-10-21 10:05:00,26.61,26.72,26.58,26.7,107178.0,24.0802,24.1798,24.0531,24.1617,107178.0
2022-10-21 10:10:00,26.69,26.72,26.64,26.66,97262.0,24.1526,24.1798,24.1074,24.1255,97262.0
2022-10-21 10:15:00,26.67,26.68,26.53,26.56,110947.0,24.1345,24.1436,24.0078,24.035,110947.0
2022-10-21 10:20:00,26.56,26.59,26.42,26.44,101784.0,24.035,24.0621,23.9083,23.9264,101784.0
2022-10-21 10:25:00,26.41,26.46,26.36,26.37,75605.0,23.8992,23.9445,23.854,23.8631,75605.0
2022-10-21 10:30:00,26.37,26.42,26.34,26.37,81093.0,23.8631,23.9083,23.8359,23.8631,81093.0
2022-10-21 10:35:00,26.36,26.37,26.26,26.3,74681.0,23.854,23.8631,23.7635,23.7997,74681.0
2022-10-21 10:40:00,26.31,26.4,26.3,26.39,43760.0,23.8088,23.8902,23.7997,23.8812,43760.0
2022-10-21 10:45:00,26.38,26.5,26.35,26.49,53761.0,23.8721,23.9807,23.845,23.9716,53761.0
2022-10-21 10:50:00,26.48,26.5,26.45,26.49,46991.0,23.9626,23.9807,23.9354,23.9716,46991.0
2022-10-21 10:55:00,26.48,26.5,26.32,26.33,68070.0,23.9626,23.9807,23.8178,23.8269,68070.0
2022-10-21 11:00:00,26.33,26.34,26.23,26.26,65349.0,23.8269,23.8359,23.7364,23.7635,65349.0
2022-10-21 11:05:00,26.26,26.29,26.22,26.28,44760.0,23.7635,23.7907,23.7273,23.7816,44760.0
2022-10-21 11:10:00,26.28,26.32,26.21,26.24,74432.0,23.7816,23.8178,23.7183,23.7454,74432.0
2022-10-21 11:15:00,26.23,26.28,26.21,26.21,49014.0,23.7364,23.7816,23.7183,23.7183,49014.0
2022-10-21 11:20:00,26.21,26.29,26.17,26.2,56372.0,23.7183,23.7907,23.6821,23.7092,56372.0
2022-10-21 11:25:00,26.21,26.27,26.2,26.24,68381.0,23.7183,23.7726,23.7092,23.7454,68381.0
2022-10-21 11:30:00,26.25,26.39,26.24,26.35,58049.0,23.7545,23.8812,23.7454,23.845,58049.0
2022-10-21 11:35:00,26.35,26.35,26.28,26.33,35885.0,23.845,23.845,23.7816,23.8269,35885.0
2022-10-21 11:40:00,26.33,26.43,26.29,26.42,70227.0,23.8269,23.9173,23.7907,23.9083,70227.0
2022-10-21 11:45:00,26.42,26.57,26.4,26.57,62159.0,23.9083,24.044,23.8902,24.044,62159.0
2022-10-21 11:50:00,26.57,26.58,26.52,26.53,50507.0,24.044,24.0531,23.9988,24.0078,50507.0
2022-10-21 11:55:00,26.53,26.57,26.49,26.57,58901.0,24.0078,24.044,23.9716,24.044,58901.0
2022-10-21 12:00:00,26.58,26.66,26.57,26.64,68804.0,24.0531,24.1255,24.044,24.1074,68804.0
2022-10-21 12:05:00,26.64,26.65,26.59,26.6,53510.0,24.1074,24.1164,24.0621,24.0712,53510.0
2022-10-21 12:10:00,26.6,26.61,26.52,26.56,43211.0,24.0712,24.0802,23.9988,24.035,43211.0
2022-10-21 12:15:00,26.57,26.57,26.44,26.46,27885.0,24.044,24.044,23.9264,23.9445,27885.0
2022-10-21 12:20:00,26.46,26.49,26.41,26.49,54819.0,23.9445,23.9716,23.8992,23.9716,54819.0
2022-10-21 12:25:00,26.48,26.55,26.44,26.44,215387.0,23.9626,24.0259,23.9264,23.9264,215387.0
2022-10-21 12:30:00,26.45,26.49,26.42,26.48,44704.0,23.9354,23.9716,23.9083,23.9626,44704.0
2022-10-21 12:35:00,26.49,26.56,26.45,26.49,102704.0,23.9716,24.035,23.9354,23.9716,102704.0
2022-10-21 12:40:00,26.49,26.56,26.48,26.53,26036.0,23.9716,24.035,23.9626,24.0078,26036.0
2022-10-21 12:45:00,26.54,26.63,26.53,26.61,38774.0,24.0169,24.0983,24.0078,24.0802,38774.0
2022-10-21 12:50:00,26.62,26.63,26.6,26.6,86726.0,24.0893,24.0983,24.0712,24.0712,86726.0
2022-10-21 12:55:00,26.6,26.6,26.49,26.5,72906.0,24.0712,24.0712,23.9716,23.9807,72906.0
2022-10-21 13:00:00,26.5,26.57,26.49,26.57,208628.0,23.9807,24.044,23.9716,24.044,208628.0
2022-10-21 13:05:00,26.56,26.58,26.52,26.54,57244.0,24.035,24.0531,23.9988,24.0169,57244.0
2022-10-21 13:10:00,26.54,26.59,26.52,26.59,44263.0,24.0169,24.0621,23.9988,24.0621,44263.0
2022-10-21 13:15:00,26.59,26.6,26.54,26.6,48623.0,24.0621,24.0712,24.0169,24.0712,48623.0
2022-10-21 13:20:00,26.59,26.62,26.55,26.57,33689.0,24.0621,24.0893,24.0259,24.044,33689.0
2022-10-21 13:25:00,26.57,26.63,26.55,26.61,40850.0,24.044,24.0983,24.0259,24.0802,40850.0
2022-10-21 13:30:00,26.61,26.65,26.6,26.61,52354.0,24.0802,24.1164,24.0712,24.0802,52354.0
2022-10-21 13:35:00,26.6,26.66,26.59,26.65,42539.0,24.0712,24.1255,24.0621,24.1164,42539.0
2022-10-21 13:40:00,26.65,26.71,26.65,26.68,51630.0,24.1164,24.1707,24.1164,24.1436,51630.0
2022-10-21 13:45:00,26.68,26.72,26.67,26.68,92768.0,24.1436,24.1798,24.1345,24.1436,92768.0
2022-10-21 13:50:00,26.68,26.7,26.65,26.69,56804.0,24.1436,24.1617,24.1164,24.1526,56804.0
2022-10-21 13:55:00,26.69,26.7,26.67,26.68,23095.0,24.1526,24.1617,24.1345,24.1436,23095.0
2022-10-21 14:00:00,26.68,26.7,26.67,26.69,47064.0,24.1436,24.1617,24.1345,24.1526,47064.0
2022-10-21 14:05:00,26.68,26.71,26.67,26.7,36819.0,24.1436,24.1707,24.1345,24.1617,36819.0
2022-10-21 14:10:00,26.7,26.7,26.62,26.63,31137.0,24.1617,24.1617,24.0893,24.0983,31137.0
2022-10-21 14:15:00,26.62,26.65,26.57,26.59,66648.0,24.0893,24.1164,24.044,24.0621,66648.0
2022-10-21 14:20:00,26.59,26.61,26.55,26.56,46540.0,24.0621,24.0802,24.0259,24.035,46540.0
2022-10-21 14:25:00,26.56,26.61,26.55,26.6,49112.0,24.035,24.0802,24.0259,24.0712,49112.0
2022-10-21 14:30:00,26.61,26.66,26.6,26.62,50400.0,24.0802,24.1255,24.0712,24.0893,50400.0
2022-10-21 14:35:00,26.61,26.64,26.6,26.64,50814.0,24.0802,24.1074,24.0712,24.1074,50814.0
2022-10-21 14:40:00,26.64,26.64,26.59,26.6,39606.0,24.1074,24.1074,24.0621,24.0712,39606.0
2022-10-21 14:45:00,26.59,26.61,26.58,26.61,39098.0,24.0621,24.0802,24.0531,24.0802,39098.0
2022-10-21 14:50:00,26.6,26.63,26.59,26.61,41357.0,24.0712,24.0983,24.0621,24.0802,41357.0
2022-10-21 14:55:00,26.61,26.67,26.6,26.65,48470.0,24.0802,24.1345,24.0712,24.1164,48470.0
2022-10-21 15:00:00,26.66,26.7,26.63,26.7,75749.0,24.1255,24.1617,24.0983,24.1617,75749.0
2022-10-21 15:05:00,26.7,26.71,26.65,26.67,94771.0,24.1617,24.1707,24.1164,24.1345,94771.0
2022-10-21 15:10:00,26.67,26.71,26.66,26.71,48844.0,24.1345,24.1707,24.1255,24.1707,48844.0
2022-10-21 15:15:00,26.71,26.77,26.7,26.76,67686.0,24.1707,24.225,24.1617,24.216,67686.0
2022-10-21 15:20:00,26.76,26.79,26.75,26.78,64244.0,24.216,24.2431,24.2069,24.2341,64244.0
2022-10-21 15:25:00,26.78,26.83,26.78,26.82,46224.0,24.2341,24.2793,24.2341,24.2703,46224.0
2022-10-21 15:30:00,26.81,26.82,26.76,26.77,108655.0,24.2612,24.2703,24.216,24.225,108655.0
2022-10-21 15:35:00,26.78,26.82,26.77,26.81,114412.0,24.2341,24.2703,24.225,24.2612,114412.0
2022-10-21 15:40:00,26.81,26.84,26.77,26.77,148213.0,24.2612,24.2884,24.225,24.225,148213.0
2022-10-21 15:45:00,26.78,26.79,26.74,26.78,183797.0,24.2341,24.2431,24.1979,24.2341,183797.0
2022-10-21 15:50:00,26.77,26.84,26.76,26.82,208730.0,24.225,24.2884,24.216,24.2703,208730.0
2022-10-21 15:55:00,26.82,26.82,26.77,26.8,433305.0,24.2703,24.2703,24.225,24.2522,433305.0
2022-10-24 09:30:00,27.0,27.03,26.86,26.96,120052.0,24.4332,24.4603,24.3065,24.397,120052.0
2022-10-24 09:35:00,26.95,27.13,26.92,27.06,70387.0,24.3879,24.5508,24.3608,24.4875,70387.0
2022-10-24 09:40:00,27.05,27.07,26.87,26.9,54355.0,24.4784,24.4965,24.3155,24.3427,54355.0
2022-10-24 09:45:00,26.9,27.16,26.9,26.95,99532.0,24.3427,24.5779,24.3427,24.3879,99532.0
2022-10-24 09:50:00,26.95,27.04,26.9,27.02,35683.0,24.3879,24.4694,24.3427,24.4513,35683.0
2022-10-24 09:55:00,27.03,27.08,26.98,27.02,57465.0,24.4603,24.5056,24.4151,24.4513,57465.0
2022-10-24 10:00:00,27.02,27.02,26.77,26.78,156490.0,24.4513,24.4513,24.225,24.2341,156490.0
2022-10-24 10:05:00,26.78,26.9,26.74,26.83,49776.0,24.2341,24.3427,24.1979,24.2793,49776.0
2022-10-24 10:10:00,26.82,26.94,26.8,26.91,30954.0,24.2703,24.3789,24.2522,24.3517,30954.0
2022-10-24 10:15:00,26.89,26.9,26.82,26.88,45028.0,24.3336,24.3427,24.2703,24.3246,45028.0
2022-10-24 10:20:00,26.87,26.89,26.73,26.79,59264.0,24.3155,24.3336,24.1888,24.2431,59264.0
2022-10-24 10:25:00,26.79,26.88,26.78,26.88,32105.0,24.2431,24.3246,24.2341,24.3246,32105.0
2022-10-24 10:30:00,26.88,26.95,26.83,26.92,41321.0,24.3246,24.3879,24.2793,24.3608,41321.0
2022-10-24 10:35:00,26.92,26.98,26.89,26.91,63790.0,24.3608,24.4151,24.3336,24.3517,63790.0
2022-10-24 10:40:00,26.91,26.93,26.81,26.85,25891.0,24.3517,24.3698,24.2612,24.2974,25891.0
2022-10-24 10:45:00,26.84,26.84,26.75,26.78,63597.0,24.2884,24.2884,24.2069,24.2341,63597.0
2022-10-24 10:50:00,26.79,26.95,26.79,26.92,46994.0,24.2431,24.3879,24.2431,24.3608,46994.0
2022-10-24 10:55:00,26.94,27.04,26.89,27.02,44783.0,24.3789,24.4694,24.3336,24.4513,44783.0
2022-10-24 11:00:00,27.01,27.04,26.96,26.96,30443.0,24.4422,24.4694,24.397,24.397,30443.0
2022-10-24 11:05:00,26.96,27.0,26.92,26.94,27145.0,24.397,24.4332,24.3608,24.3789,27145.0
2022-10-24 11:10:00,26.94,26.97,26.91,26.96,45977.0,24.3789,24.406,24.3517,24.397,45977.0
2022-10-24 11:15:00,26.95,27.0,26.82,26.91,83014.0,24.3879,24.4332,24.2703,24.3517,83014.0
2022-10-24 11:20:00,26.91,27.01,26.91,26.99,50740.0,24.3517,24.4422,24.3517,24.4241,50740.0
2022-10-24 11:25:00,26.99,27.07,26.95,27.04,66842.0,24.4241,24.4965,24.3879,24.4694,66842.0
2022-10-24 11:30:00,27.03,27.03,26.96,27.01,35014.0,24.4603,24.4603,24.397,24.4422,35014.0
2022-10-24 11:35:00,27.0,27.1,26.98,27.07,43376.0,24.4332,24.5237,24.4151,24.4965,43376.0
2022-10-24 11:40:00,27.07,27.1,27.04,27.04,23743.0,24.4965,24.5237,24.4694,24.4694,23743.0
2022-10-24 11:45:00,27.04,27.09,27.0,27.09,60016.0,24.4694,24.5146,24.4332,24.5146,60016.0
2022-10-24 11:50:00,27.1,27.21,27.06,27.21,84452.0,24.5237,24.6232,24.4875,24.6232,84452.0
2022-10-24 11:55:00,27.21,27.25,27.2,27.21,47832.0,24.6232,24.6594,24.6141,24.6232,47832.0
2022-10-24 12:00:00,27.21,27.22,27.14,27.16,40413.0,24.6232,24.6322,24.5598,24.5779,40413.0
2022-10-24 12:05:00,27.16,27.19,27.13,27.16,49021.0,24.5779,24.6051,24.5508,24.5779,49021.0
2022-10-24 12:10:00,27.17,27.21,27.17,27.18,28600.0,24.587,24.6232,24.587,24.596,28600.0
2022-10-24 12:15:00,27.18,27.21,27.14,27.2,19589.0,24.596,24.6232,24.5598,24.6141,19589.0
2022-10-24 12:20:00,27.19,27.19,27.11,27.18,20122.0,24.6051,24.6051,24.5327,24.596,20122.0
2022-10-24 12:25:00,27.18,27.18,27.11,27.13,19748.0,24.596,24.596,24.5327,24.5508,19748.0
2022-10-24 12:30:00,27.13,27.14,27.11,27.14,33736.0,24.5508,24.5598,24.5327,24.5598,33736.0
2022-10-24 12:35:00,27.13,27.22,27.1,27.16,29794.0,24.5508,24.6322,24.5237,24.5779,29794.0
2022-10-24 12:40:00,27.16,27.16,27.07,27.15,100377.0,24.5779,24.5779,24.4965,24.5689,100377.0
2022-10-24 12:45:00,27.14,27.16,27.09,27.11,19741.0,24.5598,24.5779,24.5146,24.5327,19741.0
2022-10-24 12:50:00,27.1,27.16,27.1,27.14,13818.0,24.5237,24.5779,24.5237,24.5598,13818.0
2022-10-24 12:55:00,27.15,27.15,27.06,27.06,19706.0,24.5689,24.5689,24.4875,24.4875,19706.0
2022-10-24 13:00:00,27.06,27.06,27.03,27.06,21972.0,24.4875,24.4875,24.4603,24.4875,21972.0
2022-10-24 13:05:00,27.06,27.06,27.02,27.05,13648.0,24.4875,24.4875,24.4513,24.4784,13648.0
2022-10-24 13:10:00,27.05,27.05,26.99,27.03,31586.0,24.4784,24.4784,24.4241,24.4603,31586.0
2022-10-24 13:15:00,27.03,27.04,26.99,27.01,17228.0,24.4603,24.4694,24.4241,24.4422,17228.0
2022-10-24 13:20:00,27.01,27.02,26.97,27.01,36219.0,24.4422,24.4513,24.406,24.4422,36219.0
2022-10-24 13:25:00,27.02,27.05,27.01,27.05,44147.0,24.4513,24.4784,24.4422,24.4784,44147.0
2022-10-24 13:30:00,27.05,27.07,27.01,27.05,70116.0,24.4784,24.4965,24.4422,24.4784,70116.0
2022-10-24 13:35:00,27.05,27.06,27.0,27.06,22434.0,24.4784,24.4875,24.4332,24.4875,22434.0
2022-10-24 13:40:00,27.06,27.09,27.04,27.08,20168.0,24.4875,24.5146,24.4694,24.5056,20168.0
2022-10-24 13:45:00,27.08,27.08,27.02,27.05,41659.0,24.5056,24.5056,24.4513,24.4784,41659.0
2022-10-24 13:50:00,27.04,27.07,27.01,27.05,18635.0,24.4694,24.4965,24.4422,24.4784,18635.0
2022-10-24 13:55:00,27.05,27.06,27.0,27.01,23501.0,24.4784,24.4875,24.4332,24.4422,23501.0
2022-10-24 14:00:00,27.02,27.07,26.98,27.05,37142.0,24.4513,24.4965,24.4151,24.4784,37142.0
2022-10-24 14:05:00,27.05,27.09,27.04,27.08,17598.0,24.4784,24.5146,24.4694,24.5056,17598.0
2022-10-24 14:10:00,27.08,27.08,27.05,27.07,41938.0,24.5056,24.5056,24.4784,24.4965,41938.0
2022-10-24 14:15:00,27.06,27.09,27.05,27.06,27943.0,24.4875,24.5146,24.4784,24.4875,27943.0
2022-10-24 14:20:00,27.07,27.08,27.04,27.08,23104.0,24.4965,24.5056,24.4694,24.5056,23104.0
2022-10-24 14:25:00,27.08,27.12,27.07,27.11,14728.0,24.5056,24.5418,24.4965,24.5327,14728.0
2022-10-24 14:30:00,27.11,27.13,27.1,27.11,19853.0,24.5327,24.5508,24.5237,24.5327,19853.0
2022-10-24 14:35:00,27.11,27.12,27.08,27.12,37991.0,24.5327,24.5418,24.5056,24.5418,37991.0
2022-10-24 14:40:00,27.11,27.15,27.08,27.12,56374.0,24.5327,24.5689,24.5056,24.5418,56374.0
2022-10-24 14:45:00,27.13,27.17,27.11,27.16,38101.0,24.5508,24.587,24.5327,24.5779,38101.0
2022-10-24 14:50:00,27.16,27.16,27.11,27.14,25273.0,24.5779,24.5779,24.5327,24.5598,25273.0
2022-10-24 14:55:00,27.14,27.16,27.11,27.14,30818.0,24.5598,24.5779,24.5327,24.5598,30818.0
2022-10-24 15:00:00,27.14,27.15,27.11,27.14,37999.0,24.5598,24.5689,24.5327,24.5598,37999.0
2022-10-24 15:05:00,27.14,27.15,27.1,27.12,54350.0,24.5598,24.5689,24.5237,24.5418,54350.0
2022-10-24 15:10:00,27.12,27.18,27.12,27.18,40713.0,24.5418,24.596,24.5418,24.596,40713.0
2022-10-24 15:15:00,27.19,27.22,27.17,27.21,43773.0,24.6051,24.6322,24.587,24.6232,43773.0
2022-10-24 15:20:00,27.2,27.21,27.14,27.18,84942.0,24.6141,24.6232,24.5598,24.596,84942.0
2022-10-24 15:25:00,27.18,27.21,27.16,27.17,61340.0,24.596,24.6232,24.5779,24.587,61340.0
2022-10-24 15:30:00,27.17,27.19,27.15,27.17,67543.0,24.587,24.6051,24.5689,24.587,67543.0
2022-10-24 15:35:00,27.17,27.19,27.16,27.18,55469.0,24.587,24.6051,24.5779,24.596,55469.0
2022-10-24 15:40:00,27.17,27.18,27.14,27.16,83432.0,24.587,24.596,24.5598,24.5779,83432.0
2022-10-24 15:45:00,27.16,27.16,27.06,27.07,131760.0,24.5779,24.5779,24.4875,24.4965,131760.0
2022-10-24 15:50:00,27.07,27.11,27.05,27.05,247822.0,24.4965,24.5327,24.4784,24.4784,247822.0
2022-10-24 15:55:00,27.05,27.08,27.04,27.07,403566.0,24.4784,24.5056,24.4694,24.4965,403566.0
2022-10-25 09:30:00,26.91,27.02,26.84,27.01,135882.0,24.3517,24.4513,24.2884,24.4422,135882.0
2022-10-25 09:35:00,27.0,27.02,26.88,27.01,138397.0,24.4332,24.4513,24.3246,24.4422,138397.0
2022-10-25 09:40:00,27.01,27.11,26.98,27.08,114040.0,24.4422,24.5327,24.4151,24.5056,114040.0
2022-10-25 09:45:00,27.08,27.33,27.08,27.26,195909.0,24.5056,24.7318,24.5056,24.6684,195909.0
2022-10-25 09:50:00,27.26,27.37,27.17,27.37,76412.0,24.6684,24.768,24.587,24.768,76412.0
2022-10-25 09:55:00,27.37,27.37,27.24,27.28,79909.0,24.768,24.768,24.6503,24.6865,79909.0
2022-10-25 10:00:00,27.28,27.31,27.19,27.21,72775.0,24.6865,24.7137,24.6051,24.6232,72775.0
2022-10-25 10:05:00,27.2,27.2,27.06,27.13,101368.0,24.6141,24.6141,24.4875,24.5508,101368.0
2022-10-25 10:10:00,27.13,27.15,27.04,27.1,133060.0,24.5508,24.5689,24.4694,24.5237,133060.0
2022-10-25 10:15:00,27.09,27.13,27.04,27.04,75328.0,24.5146,24.5508,24.4694,24.4694,75328.0
2022-10-25 10:20:00,27.05,27.09,27.02,27.06,69195.0,24.4784,24.5146,24.4513,24.4875,69195.0
2022-10-25 10:25:00,27.07,27.14,27.05,27.14,45098.0,24.4965,24.5598,24.4784,24.5598,45098.0
2022-10-25 10:30:00,27.14,27.16,27.03,27.04,66265.0,24.5598,24.5779,24.4603,24.4694,66265.0
2022-10-25 10:35:00,27.05,27.07,27.0,27.06,52203.0,24.4784,24.4965,24.4332,24.4875,52203.0
2022-10-25 10:40:00,27.05,27.08,26.96,26.98,180835.0,24.4784,24.5056,24.397,24.4151,180835.0
2022-10-25 10:45:00,26.98,27.04,26.94,27.04,115499.0,24.4151,24.4694,24.3789,24.4694,115499.0
2022-10-25 10:50:00,27.04,27.13,27.04,27.1,66555.0,24.4694,24.5508,24.4694,24.5237,66555.0
2022-10-25 10:55:00,27.09,27.13,27.05,27.05,36565.0,24.5146,24.5508,24.4784,24.4784,36565.0
2022-10-25 11:00:00,27.05,27.13,27.04,27.13,25954.0,24.4784,24.5508,24.4694,24.5508,25954.0
2022-10-25 11:05:00,27.13,27.27,27.13,27.26,51435.0,24.5508,24.6775,24.5508,24.6684,51435.0
2022-10-25 11:10:00,27.27,27.3,27.24,27.3,56076.0,24.6775,24.7046,24.6503,24.7046,56076.0
2022-10-25 11:15:00,27.29,27.38,27.29,27.36,47113.0,24.6956,24.777,24.6956,24.7589,47113.0
2022-10-25 11:20:00,27.36,27.38,27.33,27.37,38041.0,24.7589,24.777,24.7318,24.768,38041.0
2022-10-25 11:25:00,27.36,27.36,27.33,27.34,26987.0,24.7589,24.7589,24.7318,24.7408,26987.0
2022-10-25 11:30:00,27.35,27.4,27.34,27.39,39741.0,24.7499,24.7951,24.7408,24.7861,39741.0
2022-10-25 11:35:00,27.38,27.42,27.37,27.41,66591.0,24.777,24.8132,24.768,24.8042,66591.0
2022-10-25 11:40:00,27.4,27.43,27.38,27.43,121709.0,24.7951,24.8223,24.777,24.8223,121709.0
2022-10-25 11:45:00,27.42,27.44,27.39,27.42,44587.0,24.8132,24.8313,24.7861,24.8132,44587.0
2022-10-25 11:50:00,27.42,27.42,27.32,27.32,31474.0,24.8132,24.8132,24.7227,24.7227,31474.0
2022-10-25 11:55:00,27.33,27.36,27.28,27.32,27314.0,24.7318,24.7589,24.6865,24.7227,27314.0
2022-10-25 12:00:00,27.32,27.34,27.29,27.29,31029.0,24.7227,24.7408,24.6956,24.6956,31029.0
2022-10-25 12:05:00,27.3,27.34,27.28,27.32,28809.0,24.7046,24.7408,24.6865,24.7227,28809.0
2022-10-25 12:10:00,27.33,27.38,27.32,27.38,26234.0,24.7318,24.777,24.7227,24.777,26234.0
2022-10-25 12:15:00,27.37,27.42,27.36,27.41,34441.0,24.768,24.8132,24.7589,24.8042,34441.0
2022-10-25 12:20:00,27.42,27.43,27.37,27.39,63978.0,24.8132,24.8223,24.768,24.7861,63978.0
2022-10-25 12:25:00,27.38,27.4,27.34,27.38,57219.0,24.777,24.7951,24.7408,24.777,57219.0
2022-10-25 12:30:00,27.38,27.38,27.32,27.36,29933.0,24.777,24.777,24.7227,24.7589,29933.0
2022-10-25 12:35:00,27.36,27.37,27.34,27.37,25382.0,24.7589,24.768,24.7408,24.768,25382.0
2022-10-25 12:40:00,27.37,27.39,27.35,27.38,20200.0,24.768,24.7861,24.7499,24.777,20200.0
2022-10-25 12:45:00,27.38,27.38,27.34,27.35,41553.0,24.777,24.777,24.7408,24.7499,41553.0
2022-10-25 12:50:00,27.35,27.37,27.32,27.34,21964.0,24.7499,24.768,24.7227,24.7408,21964.0
2022-10-25 12:55:00,27.33,27.35,27.31,27.34,27511.0,24.7318,24.7499,24.7137,24.7408,27511.0
2022-10-25 13:00:00,27.35,27.4,27.31,27.32,36773.0,24.7499,24.7951,24.7137,24.7227,36773.0
2022-10-25 13:05:00,27.32,27.36,27.31,27.33,38401.0,24.7227,24.7589,24.7137,24.7318,38401.0
2022-10-25 13:10:00,27.33,27.35,27.3,27.32,64248.0,24.7318,24.7499,24.7046,24.7227,64248.0
2022-10-25 13:15:00,27.31,27.34,27.26,27.33,52809.0,24.7137,24.7408,24.6684,24.7318,52809.0
2022-10-25 13:20:00,27.33,27.34,27.29,27.3,53885.0,24.7318,24.7408,24.6956,24.7046,53885.0
2022-10-25 13:25:00,27.3,27.37,27.3,27.33,41310.0,24.7046,24.768,24.7046,24.7318,41310.0
2022-10-25 13:30:00,27.34,27.38,27.32,27.35,49703.0,24.7408,24.777,24.7227,24.7499,49703.0
2022-10-25 13:35:00,27.35,27.35,27.28,27.29,24649.0,24.7499,24.7499,24.6865,24.6956,24649.0
2022-10-25 13:40:00,27.29,27.3,27.25,27.26,29150.0,24.6956,24.7046,24.6594,24.6684,29150.0
2022-10-25 13:45:00,27.26,27.27,27.22,27.26,35206.0,24.6684,24.6775,24.6322,24.6684,35206.0
2022-10-25 13:50:00,27.26,27.29,27.24,27.29,23532.0,24.6684,24.6956,24.6503,24.6956,23532.0
2022-10-25 13:55:00,27.28,27.28,27.26,27.27,26161.0,24.6865,24.6865,24.6684,24.6775,26161.0
2022-10-25 14:00:00,27.28,27.33,27.27,27.32,31940.0,24.6865,24.7318,24.6775,24.7227,31940.0
2022-10-25 14:05:00,27.32,27.35,27.31,27.34,28385.0,24.7227,24.7499,24.7137,24.7408,28385.0
2022-10-25 14:10:00,27.33,27.34,27.29,27.3,31771.0,24.7318,24.7408,24.6956,24.7046,31771.0
2022-10-25 14:15:00,27.3,27.35,27.29,27.33,28887.0,24.7046,24.7499,24.6956,24.7318,28887.0
2022-10-25 14:20:00,27.33,27.34,27.3,27.34,31686.0,24.7318,24.7408,24.7046,24.7408,31686.0
2022-10-25 14:25:00,27.34,27.41,27.33,27.41,62353.0,24.7408,24.8042,24.7318,24.8042,62353.0
2022-10-25 14:30:00,27.41,27.46,27.39,27.46,57668.0,24.8042,24.8494,24.7861,24.8494,57668.0
2022-10-25 14:35:00,27.46,27.47,27.44,27.46,87046.0,24.8494,24.8585,24.8313,24.8494,87046.0
2022-10-25 14:40:00,27.46,27.47,27.42,27.43,68489.0,24.8494,24.8585,24.8132,24.8223,68489.0
2022-10-25 14:45:00,27.44,27.44,27.38,27.39,77088.0,24.8313,24.8313,24.777,24.7861,77088.0
2022-10-25 14:50:00,27.39,27.43,27.38,27.43,48620.0,24.7861,24.8223,24.777,24.8223,48620.0
2022-10-25 14:55:00,27.42,27.44,27.4,27.4,35160.0,24.8132,24.8313,24.7951,24.7951,35160.0
2022-10-25 15:00:00,27.41,27.43,27.4,27.43,47495.0,24.8042,24.8223,24.7951,24.8223,47495.0
2022-10-25 15:05:00,27.43,27.46,27.42,27.46,29640.0,24.8223,24.8494,24.8132,24.8494,29640.0
2022-10-25 15:10:00,27.46,27.48,27.44,27.48,98963.0,24.8494,24.8675,24.8313,24.8675,98963.0
2022-10-25 15:15:00,27.48,27.49,27.44,27.46,106844.0,24.8675,24.8766,24.8313,24.8494,106844.0
2022-10-25 15:20:00,27.46,27.47,27.45,27.45,48363.0,24.8494,24.8585,24.8404,24.8404,48363.0
2022-10-25 15:25:00,27.46,27.51,27.45,27.51,59664.0,24.8494,24.8947,24.8404,24.8947,59664.0
2022-10-25 15:30:00,27.51,27.6,27.49,27.58,213072.0,24.8947,24.9761,24.8766,24.958,213072.0
2022-10-25 15:35:00,27.58,27.59,27.54,27.55,85080.0,24.958,24.9671,24.9218,24.9309,85080.0
2022-10-25 15:40:00,27.55,27.56,27.52,27.55,96559.0,24.9309,24.9399,24.9037,24.9309,96559.0
2022-10-25 15:45:00,27.55,27.57,27.53,27.57,219610.0,24.9309,24.949,24.9128,24.949,219610.0
2022-10-25 15:50:00,27.57,27.59,27.5,27.51,292520.0,24.949,24.9671,24.8856,24.8947,292520.0
2022-10-25 15:55:00,27.52,27.58,27.51,27.57,439523.0,24.9037,24.958,24.8947,24.949,439523.0
2022-10-26 09:30:00,27.13,27.31,27.04,27.19,185214.0,24.5508,24.7137,24.4694,24.6051,185214.0
2022-10-26 09:35:00,27.18,27.28,27.15,27.2,63651.0,24.596,24.6865,24.5689,24.6141,63651.0
2022-10-26 09:40:00,27.2,27.24,27.04,27.14,136392.0,24.6141,24.6503,24.4694,24.5598,136392.0
2022-10-26 09:45:00,27.14,27.4,27.13,27.33,111623.0,24.5598,24.7951,24.5508,24.7318,111623.0
2022-10-26 09:50:00,27.33,27.46,27.31,27.38,60254.0,24.7318,24.8494,24.7137,24.777,60254.0
2022-10-26 09:55:00,27.39,27.44,27.31,27.37,44391.0,24.7861,24.8313,24.7137,24.768,44391.0
2022-10-26 10:00:00,27.37,27.54,27.37,27.46,79225.0,24.768,24.9218,24.768,24.8494,79225.0
2022-10-26 10:05:00,27.46,27.58,27.45,27.55,47755.0,24.8494,24.958,24.8404,24.9309,47755.0
2022-10-26 10:10:00,27.55,27.64,27.5,27.61,44644.0,24.9309,25.0123,24.8856,24.9852,44644.0
2022-10-26 10:15:00,27.62,27.63,27.51,27.55,49364.0,24.9942,25.0033,24.8947,24.9309,49364.0
2022-10-26 10:20:00,27.55,27.57,27.47,27.49,36277.0,24.9309,24.949,24.8585,24.8766,36277.0
2022-10-26 10:25:00,27.49,27.71,27.49,27.7,34711.0,24.8766,25.0757,24.8766,25.0666,34711.0
2022-10-26 10:30:00,27.7,27.71,27.63,27.64,47790.0,25.0666,25.0757,25.0033,25.0123,47790.0
2022-10-26 10:35:00,27.65,27.72,27.64,27.71,34376.0,25.0214,25.0847,25.0123,25.0757,34376.0
2022-10-26 10:40:00,27.71,27.73,27.66,27.72,42081.0,25.0757,25.0938,25.0304,25.0847,42081.0
2022-10-26 10:45:00,27.72,27.79,27.68,27.77,36684.0,25.0847,25.1481,25.0485,25.13,36684.0
2022-10-26 10:50:00,27.77,27.8,27.74,27.77,34760.0,25.13,25.1571,25.1028,25.13,34760.0
2022-10-26 10:55:00,27.77,27.84,27.75,27.83,34017.0,25.13,25.1933,25.1119,25.1843,34017.0
2022-10-26 11:00:00,27.83,27.96,27.83,27.93,66545.0,25.1843,25.3019,25.1843,25.2747,66545.0
2022-10-26 11:05:00,27.93,27.99,27.9,27.97,40846.0,25.2747,25.329,25.2476,25.3109,40846.0
2022-10-26 11:10:00,27.97,28.04,27.97,28.02,57469.0,25.3109,25.3743,25.3109,25.3562,57469.0
2022-10-26 11:15:00,28.02,28.02,27.91,27.93,44059.0,25.3562,25.3562,25.2566,25.2747,44059.0
2022-10-26 11:20:00,27.93,27.93,27.85,27.85,69966.0,25.2747,25.2747,25.2024,25.2024,69966.0
2022-10-26 11:25:00,27.85,27.86,27.8,27.81,55567.0,25.2024,25.2114,25.1571,25.1662,55567.0
2022-10-26 11:30:00,27.81,27.9,27.8,27.87,41524.0,25.1662,25.2476,25.1571,25.2204,41524.0
2022-10-26 11:35:00,27.87,28.02,27.86,28.01,79604.0,25.2204,25.3562,25.2114,25.3471,79604.0
2022-10-26 11:40:00,28.0,28.02,27.98,27.98,39176.0,25.3381,25.3562,25.32,25.32,39176.0
2022-10-26 11:45:00,27.97,27.99,27.93,27.98,75436.0,25.3109,25.329,25.2747,25.32,75436.0
2022-10-26 11:50:00,27.97,27.98,27.88,27.89,75541.0,25.3109,25.32,25.2295,25.2385,75541.0
2022-10-26 11:55:00,27.9,27.93,27.86,27.93,25516.0,25.2476,25.2747,25.2114,25.2747,25516.0
2022-10-26 12:00:00,27.93,27.99,27.93,27.96,61895.0,25.2747,25.329,25.2747,25.3019,61895.0
2022-10-26 12:05:00,27.96,28.03,27.94,28.03,96703.0,25.3019,25.3652,25.2838,25.3652,96703.0
2022-10-26 12:10:00,28.03,28.11,28.03,28.11,79885.0,25.3652,25.4376,25.3652,25.4376,79885.0
2022-10-26 12:15:00,28.11,28.11,27.99,27.99,148258.0,25.4376,25.4376,25.329,25.329,148258.0
2022-10-26 12:20:00,27.98,28.0,27.9,27.91,153853.0,25.32,25.3381,25.2476,25.2566,153853.0
2022-10-26 12:25:00,27.91,27.92,27.84,27.85,123757.0,25.2566,25.2657,25.1933,25.2024,123757.0
2022-10-26 12:30:00,27.84,27.86,27.79,27.8,72017.0,25.1933,25.2114,25.1481,25.1571,72017.0
2022-10-26 12:35:00,27.8,27.81,27.75,27.76,30379.0,25.1571,25.1662,25.1119,25.1209,30379.0
2022-10-26 12:40:00,27.77,27.77,27.69,27.71,64706.0,25.13,25.13,25.0576,25.0757,64706.0
2022-10-26 12:45:00,27.7,27.71,27.65,27.7,79942.0,25.0666,25.0757,25.0214,25.0666,79942.0
2022-10-26 12:50:00,27.69,27.7,27.59,27.59,138524.0,25.0576,25.0666,24.9671,24.9671,138524.0
2022-10-26 12:55:00,27.6,27.62,27.51,27.55,38433.0,24.9761,24.9942,24.8947,24.9309,38433.0
2022-10-26 13:00:00,27.55,27.57,27.5,27.54,59854.0,24.9309,24.949,24.8856,24.9218,59854.0
2022-10-26 13:05:00,27.55,27.56,27.49,27.55,42064.0,24.9309,24.9399,24.8766,24.9309,42064.0
2022-10-26 13:10:00,27.55,27.58,27.49,27.51,33257.0,24.9309,24.958,24.8766,24.8947,33257.0
2022-10-26 13:15:00,27.51,27.52,27.46,27.52,50098.0,24.8947,24.9037,24.8494,24.9037,50098.0
2022-10-26 13:20:00,27.51,27.53,27.44,27.46,26536.0,24.8947,24.9128,24.8313,24.8494,26536.0
2022-10-26 13:25:00,27.45,27.47,27.43,27.46,19912.0,24.8404,24.8585,24.8223,24.8494,19912.0
2022-10-26 13:30:00,27.46,27.47,27.4,27.43,26325.0,24.8494,24.8585,24.7951,24.8223,26325.0
2022-10-26 13:35:00,27.43,27.46,27.4,27.44,46276.0,24.8223,24.8494,24.7951,24.8313,46276.0
2022-10-26 13:40:00,27.44,27.49,27.42,27.46,77794.0,24.8313,24.8766,24.8132,24.8494,77794.0
2022-10-26 13:45:00,27.47,27.51,27.44,27.45,31464.0,24.8585,24.8947,24.8313,24.8404,31464.0
2022-10-26 13:50:00,27.45,27.52,27.44,27.51,62593.0,24.8404,24.9037,24.8313,24.8947,62593.0
2022-10-26 13:55:00,27.51,27.57,27.48,27.55,38187.0,24.8947,24.949,24.8675,24.9309,38187.0
2022-10-26 14:00:00,27.55,27.6,27.53,27.56,46945.0,24.9309,24.9761,24.9128,24.9399,46945.0
2022-10-26 14:05:00,27.56,27.58,27.54,27.55,151543.0,24.9399,24.958,24.9218,24.9309,151543.0
2022-10-26 14:10:00,27.55,27.61,27.54,27.54,54918.0,24.9309,24.9852,24.9218,24.9218,54918.0
2022-10-26 14:15:00,27.54,27.56,27.48,27.48,40354.0,24.9218,24.9399,24.8675,24.8675,40354.0
2022-10-26 14:20:00,27.48,27.49,27.41,27.45,46540.0,24.8675,24.8766,24.8042,24.8404,46540.0
2022-10-26 14:25:00,27.45,27.47,27.37,27.38,50471.0,24.8404,24.8585,24.768,24.777,50471.0
2022-10-26 14:30:00,27.38,27.43,27.37,27.42,19357.0,24.777,24.8223,24.768,24.8132,19357.0
2022-10-26 14:35:00,27.42,27.48,27.4,27.46,61937.0,24.8132,24.8675,24.7951,24.8494,61937.0
2022-10-26 14:40:00,27.45,27.45,27.38,27.39,28133.0,24.8404,24.8404,24.777,24.7861,28133.0
2022-10-26 14:45:00,27.39,27.43,27.38,27.42,34009.0,24.7861,24.8223,24.777,24.8132,34009.0
2022-10-26 14:50:00,27.42,27.46,27.39,27.45,41713.0,24.8132,24.8494,24.7861,24.8404,41713.0
2022-10-26 14:55:00,27.45,27.48,27.43,27.47,52844.0,24.8404,24.8675,24.8223,24.8585,52844.0
2022-10-26 15:00:00,27.47,27.47,27.38,27.38,40513.0,24.8585,24.8585,24.777,24.777,40513.0
2022-10-26 15:05:00,27.38,27.44,27.37,27.44,43254.0,24.777,24.8313,24.768,24.8313,43254.0
2022-10-26 15:10:00,27.44,27.48,27.41,27.48,61584.0,24.8313,24.8675,24.8042,24.8675,61584.0
2022-10-26 15:15:00,27.48,27.53,27.47,27.52,49911.0,24.8675,24.9128,24.8585,24.9037,49911.0
2022-10-26 15:20:00,27.52,27.53,27.48,27.49,42386.0,24.9037,24.9128,24.8675,24.8766,42386.0
2022-10-26 15:25:00,27.49,27.51,27.47,27.51,31509.0,24.8766,24.8947,24.8585,24.8947,31509.0
2022-10-26 15:30:00,27.51,27.54,27.5,27.51,61869.0,24.8947,24.9218,24.8856,24.8947,61869.0
2022-10-26 15:35:00,27.51,27.54,27.49,27.52,66942.0,24.8947,24.9218,24.8766,24.9037,66942.0
2022-10-26 15:40:00,27.52,27.58,27.46,27.58,169966.0,24.9037,24.958,24.8494,24.958,169966.0
2022-10-26 15:45:00,27.58,27.58,27.5,27.53,156106.0,24.958,24.958,24.8856,24.9128,156106.0
2022-10-26 15:50:00,27.53,27.54,27.48,27.5,243253.0,24.9128,24.9218,24.8675,24.8856,243253.0
2022-10-26 15:55:00,27.51,27.51,27.46,27.48,277159.0,24.8947,24.8947,24.8494,24.8675,277159.0
2022-10-27 09:30:00,27.76,27.91,27.7,27.76,150636.0,25.1209,25.2566,25.0666,25.1209,150636.0
2022-10-27 09:35:00,27.74,27.77,27.62,27.65,60518.0,25.1028,25.13,24.9942,25.0214,60518.0
2022-10-27 09:40:00,27.64,27.66,27.45,27.51,42691.0,25.0123,25.0304,24.8404,24.8947,42691.0
2022-10-27 09:45:00,27.5,27.52,27.43,27.48,42495.0,24.8856,24.9037,24.8223,24.8675,42495.0
2022-10-27 09:50:00,27.48,27.5,27.36,27.43,58014.0,24.8675,24.8856,24.7589,24.8223,58014.0
2022-10-27 09:55:00,27.44,27.59,27.43,27.58,65190.0,24.8313,24.9671,24.8223,24.958,65190.0
2022-10-27 10:00:00,27.58,27.75,27.56,27.75,89164.0,24.958,25.1119,24.9399,25.1119,89164.0
2022-10-27 10:05:00,27.75,27.86,27.75,27.76,54691.0,25.1119,25.2114,25.1119,25.1209,54691.0
2022-10-27 10:10:00,27.77,27.78,27.62,27.74,57518.0,25.13,25.139,24.9942,25.1028,57518.0
2022-10-27 10:15:00,27.74,27.76,27.64,27.71,45327.0,25.1028,25.1209,25.0123,25.0757,45327.0
2022-10-27 10:20:00,27.72,27.75,27.63,27.68,44767.0,25.0847,25.1119,25.0033,25.0485,44767.0
2022-10-27 10:25:00,27.69,27.76,27.66,27.68,40826.0,25.0576,25.1209,25.0304,25.0485,40826.0
2022-10-27 10:30:00,27.68,27.73,27.62,27.62,38921.0,25.0485,25.0938,24.9942,24.9942,38921.0
2022-10-27 10:35:00,27.62,27.63,27.52,27.53,35663.0,24.9942,25.0033,24.9037,24.9128,35663.0
2022-10-27 10:40:00,27.52,27.52,27.44,27.47,47041.0,24.9037,24.9037,24.8313,24.8585,47041.0
2022-10-27 10:45:00,27.48,27.56,27.45,27.52,31165.0,24.8675,24.9399,24.8404,24.9037,31165.0
2022-10-27 10:50:00,27.53,27.62,27.52,27.59,30710.0,24.9128,24.9942,24.9037,24.9671,30710.0
2022-10-27 10:55:00,27.59,27.59,27.47,27.48,32552.0,24.9671,24.9671,24.8585,24.8675,32552.0
2022-10-27 11:00:00,27.47,27.58,27.46,27.49,86256.0,24.8585,24.958,24.8494,24.8766,86256.0
2022-10-27 11:05:00,27.48,27.57,27.47,27.55,41298.0,24.8675,24.949,24.8585,24.9309,41298.0
2022-10-27 11:10:00,27.55,27.57,27.48,27.5,29696.0,24.9309,24.949,24.8675,24.8856,29696.0
2022-10-27 11:15:00,27.5,27.52,27.42,27.45,31373.0,24.8856,24.9037,24.8132,24.8404,31373.0
2022-10-27 11:20:00,27.45,27.56,27.42,27.53,25842.0,24.8404,24.9399,24.8132,24.9128,25842.0
2022-10-27 11:25:00,27.53,27.53,27.47,27.51,38851.0,24.9128,24.9128,24.8585,24.8947,38851.0
2022-10-27 11:30:00,27.51,27.56,27.46,27.48,36783.0,24.8947,24.9399,24.8494,24.8675,36783.0
2022-10-27 11:35:00,27.48,27.51,27.35,27.36,45641.0,24.8675,24.8947,24.7499,24.7589,45641.0
2022-10-27 11:40:00,27.36,27.39,27.32,27.35,42635.0,24.7589,24.7861,24.7227,24.7499,42635.0
2022-10-27 11:45:00,27.35,27.39,27.32,27.32,55929.0,24.7499,24.7861,24.7227,24.7227,55929.0
2022-10-27 11:50:00,27.33,27.36,27.3,27.35,62460.0,24.7318,24.7589,24.7046,24.7499,62460.0
2022-10-27 11:55:00,27.35,27.37,27.29,27.3,119584.0,24.7499,24.768,24.6956,24.7046,119584.0
2022-10-27 12:00:00,27.3,27.39,27.27,27.38,217838.0,24.7046,24.7861,24.6775,24.777,217838.0
2022-10-27 12:05:00,27.38,27.43,27.35,27.38,80270.0,24.777,24.8223,24.7499,24.777,80270.0
2022-10-27 12:10:00,27.38,27.39,27.33,27.34,27272.0,24.777,24.7861,24.7318,24.7408,27272.0
2022-10-27 12:15:00,27.33,27.36,27.28,27.28,34533.0,24.7318,24.7589,24.6865,24.6865,34533.0
2022-10-27 12:20:00,27.29,27.3,27.25,27.27,35687.0,24.6956,24.7046,24.6594,24.6775,35687.0
2022-10-27 12:25:00,27.27,27.27,27.17,27.17,35735.0,24.6775,24.6775,24.587,24.587,35735.0
2022-10-27 12:30:00,27.16,27.23,27.16,27.22,37170.0,24.5779,24.6413,24.5779,24.6322,37170.0
2022-10-27 12:35:00,27.22,27.24,27.2,27.23,40125.0,24.6322,24.6503,24.6141,24.6413,40125.0
2022-10-27 12:40:00,27.23,27.24,27.19,27.19,18128.0,24.6413,24.6503,24.6051,24.6051,18128.0
2022-10-27 12:45:00,27.19,27.23,27.17,27.21,31204.0,24.6051,24.6413,24.587,24.6232,31204.0
2022-10-27 12:50:00,27.21,27.28,27.2,27.27,28749.0,24.6232,24.6865,24.6141,24.6775,28749.0
2022-10-27 12:55:00,27.28,27.28,27.24,27.26,24765.0,24.6865,24.6865,24.6503,24.6684,24765.0
2022-10-27 13:00:00,27.27,27.28,27.21,27.24,27919.0,24.6775,24.6865,24.6232,24.6503,27919.0
2022-10-27 13:05:00,27.24,27.36,27.24,27.36,33027.0,24.6503,24.7589,24.6503,24.7589,33027.0
2022-10-27 13:10:00,27.36,27.36,27.3,27.3,17441.0,24.7589,24.7589,24.7046,24.7046,17441.0
2022-10-27 13:15:00,27.32,27.33,27.27,27.32,42667.0,24.7227,24.7318,24.6775,24.7227,42667.0
2022-10-27 13:20:00,27.32,27.34,27.29,27.3,18007.0,24.7227,24.7408,24.6956,24.7046,18007.0
2022-10-27 13:25:00,27.29,27.3,27.26,27.27,31087.0,24.6956,24.7046,24.6684,24.6775,31087.0
2022-10-27 13:30:00,27.27,27.29,27.23,27.23,34436.0,24.6775,24.6956,24.6413,24.6413,34436.0
2022-10-27 13:35:00,27.23,27.24,27.19,27.19,20527.0,24.6413,24.6503,24.6051,24.6051,20527.0
2022-10-27 13:40:00,27.2,27.24,27.19,27.2,20204.0,24.6141,24.6503,24.6051,24.6141,20204.0
2022-10-27 13:45:00,27.21,27.23,27.17,27.18,15242.0,24.6232,24.6413,24.587,24.596,15242.0
2022-10-27 13:50:00,27.18,27.19,27.15,27.17,25243.0,24.596,24.6051,24.5689,24.587,25243.0
2022-10-27 13:55:00,27.16,27.21,27.15,27.19,107320.0,24.5779,24.6232,24.5689,24.6051,107320.0
2022-10-27 14:00:00,27.2,27.22,27.16,27.19,32840.0,24.6141,24.6322,24.5779,24.6051,32840.0
2022-10-27 14:05:00,27.19,27.22,27.16,27.17,83280.0,24.6051,24.6322,24.5779,24.587,83280.0
2022-10-27 14:10:00,27.17,27.21,27.16,27.2,27280.0,24.587,24.6232,24.5779,24.6141,27280.0
2022-10-27 14:15:00,27.19,27.23,27.19,27.22,19656.0,24.6051,24.6413,24.6051,24.6322,19656.0
2022-10-27 14:20:00,27.22,27.24,27.21,27.23,30292.0,24.6322,24.6503,24.6232,24.6413,30292.0
2022-10-27 14:25:00,27.22,27.26,27.22,27.23,35814.0,24.6322,24.6684,24.6322,24.6413,35814.0
2022-10-27 14:30:00,27.23,27.24,27.2,27.23,18294.0,24.6413,24.6503,24.6141,24.6413,18294.0
2022-10-27 14:35:00,27.22,27.22,27.18,27.18,29173.0,24.6322,24.6322,24.596,24.596,29173.0
2022-10-27 14:40:00,27.18,27.19,27.13,27.13,63261.0,24.596,24.6051,24.5508,24.5508,63261.0
2022-10-27 14:45:00,27.14,27.17,27.13,27.14,38895.0,24.5598,24.587,24.5508,24.5598,38895.0
2022-10-27 14:50:00,27.14,27.18,27.14,27.17,30024.0,24.5598,24.596,24.5598,24.587,30024.0
2022-10-27 14:55:00,27.16,27.17,27.13,27.15,33629.0,24.5779,24.587,24.5508,24.5689,33629.0
2022-10-27 15:00:00,27.15,27.22,27.15,27.19,40565.0,24.5689,24.6322,24.5689,24.6051,40565.0
2022-10-27 15:05:00,27.19,27.21,27.12,27.12,60315.0,24.6051,24.6232,24.5418,24.5418,60315.0
2022-10-27 15:10:00,27.13,27.18,27.11,27.16,58686.0,24.5508,24.596,24.5327,24.5779,58686.0
2022-10-27 15:15:00,27.17,27.19,27.15,27.17,48865.0,24.587,24.6051,24.5689,24.587,48865.0
2022-10-27 15:20:00,27.16,27.2,27.16,27.18,67414.0,24.5779,24.6141,24.5779,24.596,67414.0
2022-10-27 15:25:00,27.18,27.19,27.12,27.16,92318.0,24.596,24.6051,24.5418,24.5779,92318.0
2022-10-27 15:30:00,27.15,27.24,27.12,27.22,110977.0,24.5689,24.6503,24.5418,24.6322,110977.0
2022-10-27 15:35:00,27.22,27.24,27.18,27.21,105904.0,24.6322,24.6503,24.596,24.6232,105904.0
2022-10-27 15:40:00,27.21,27.23,27.18,27.2,87537.0,24.6232,24.6413,24.596,24.6141,87537.0
2022-10-27 15:45:00,27.2,27.24,27.19,27.22,99965.0,24.6141,24.6503,24.6051,24.6322,99965.0
2022-10-27 15:50:00,27.23,27.24,27.16,27.17,208474.0,24.6413,24.6503,24.5779,24.587,208474.0
2022-10-27 15:55:00,27.17,27.24,27.16,27.23,576918.0,24.587,24.6503,24.5779,24.6413,576918.0
2022-10-28 09:30:00,27.28,27.63,27.28,27.57,131323.0,24.6865,25.0033,24.6865,24.949,131323.0
2022-10-28 09:35:00,27.61,27.72,27.58,27.64,72228.0,24.9852,25.0847,24.958,25.0123,72228.0
2022-10-28 09:40:00,27.65,27.73,27.62,27.68,71587.0,25.0214,25.0938,24.9942,25.0485,71587.0
2022-10-28 09:45:00,27.69,27.81,27.65,27.78,277559.0,25.0576,25.1662,25.0214,25.139,277559.0
2022-10-28 09:50:00,27.77,27.77,27.64,27.69,103697.0,25.13,25.13,25.0123,25.0576,103697.0
2022-10-28 09:55:00,27.68,27.7,27.63,27.67,134138.0,25.0485,25.0666,25.0033,25.0395,134138.0
2022-10-28 10:00:00,27.67,27.74,27.51,27.53,132827.0,25.0395,25.1028,24.8947,24.9128,132827.0
2022-10-28 10:05:00,27.54,27.57,27.42,27.42,74713.0,24.9218,24.949,24.8132,24.8132,74713.0
2022-10-28 10:10:00,27.41,27.47,27.3,27.47,91601.0,24.8042,24.8585,24.7046,24.8585,91601.0
2022-10-28 10:15:00,27.46,27.59,27.44,27.56,72470.0,24.8494,24.9671,24.8313,24.9399,72470.0
2022-10-28 10:20:00,27.56,27.61,27.49,27.6,48242.0,24.9399,24.9852,24.8766,24.9761,48242.0
2022-10-28 10:25:00,27.61,27.66,27.58,27.58,90404.0,24.9852,25.0304,24.958,24.958,90404.0
2022-10-28 10:30:00,27.59,27.63,27.54,27.55,60463.0,24.9671,25.0033,24.9218,24.9309,60463.0
2022-10-28 10:35:00,27.54,27.6,27.52,27.6,57777.0,24.9218,24.9761,24.9037,24.9761,57777.0
2022-10-28 10:40:00,27.6,27.61,27.55,27.6,23480.0,24.9761,24.9852,24.9309,24.9761,23480.0
2022-10-28 10:45:00,27.61,27.7,27.6,27.69,52361.0,24.9852,25.0666,24.9761,25.0576,52361.0
2022-10-28 10:50:00,27.68,27.83,27.67,27.79,269445.0,25.0485,25.1843,25.0395,25.1481,269445.0
2022-10-28 10:55:00,27.78,27.94,27.77,27.94,378247.0,25.139,25.2838,25.13,25.2838,378247.0
2022-10-28 11:00:00,27.95,27.98,27.88,27.89,158914.0,25.2928,25.32,25.2295,25.2385,158914.0
2022-10-28 11:05:00,27.89,27.96,27.88,27.94,116381.0,25.2385,25.3019,25.2295,25.2838,116381.0
2022-10-28 11:10:00,27.94,28.01,27.93,28.0,142766.0,25.2838,25.3471,25.2747,25.3381,142766.0
2022-10-28 11:15:00,28.0,28.02,27.96,28.02,65571.0,25.3381,25.3562,25.3019,25.3562,65571.0
2022-10-28 11:20:00,28.02,28.04,27.93,27.96,64993.0,25.3562,25.3743,25.2747,25.3019,64993.0
2022-10-28 11:25:00,27.96,27.97,27.92,27.94,59806.0,25.3019,25.3109,25.2657,25.2838,59806.0
2022-10-28 11:30:00,27.93,27.99,27.9,27.92,44925.0,25.2747,25.329,25.2476,25.2657,44925.0
2022-10-28 11:35:00,27.92,28.01,27.9,28.01,79002.0,25.2657,25.3471,25.2476,25.3471,79002.0
2022-10-28 11:40:00,28.01,28.08,28.0,28.07,58908.0,25.3471,25.4105,25.3381,25.4014,58908.0
2022-10-28 11:45:00,28.07,28.1,28.03,28.09,115874.0,25.4014,25.4286,25.3652,25.4195,115874.0
2022-10-28 11:50:00,28.09,28.09,28.01,28.02,54527.0,25.4195,25.4195,25.3471,25.3562,54527.0
2022-10-28 11:55:00,28.01,28.02,27.93,27.95,26912.0,25.3471,25.3562,25.2747,25.2928,26912.0
2022-10-28 12:00:00,27.95,28.0,27.93,27.94,37198.0,25.2928,25.3381,25.2747,25.2838,37198.0
2022-10-28 12:05:00,27.94,27.96,27.91,27.93,24984.0,25.2838,25.3019,25.2566,25.2747,24984.0
2022-10-28 12:10:00,27.93,27.99,27.92,27.98,24493.0,25.2747,25.329,25.2657,25.32,24493.0
2022-10-28 12:15:00,27.99,28.05,27.98,28.04,49065.0,25.329,25.3833,25.32,25.3743,49065.0
2022-10-28 12:20:00,28.04,28.05,27.99,28.02,43519.0,25.3743,25.3833,25.329,25.3562,43519.0
2022-10-28 12:25:00,28.01,28.05,28.0,28.02,39642.0,25.3471,25.3833,25.3381,25.3562,39642.0
2022-10-28 12:30:00,28.02,28.03,28.0,28.02,27565.0,25.3562,25.3652,25.3381,25.3562,27565.0
2022-10-28 12:35:00,28.02,28.06,28.01,28.01,78111.0,25.3562,25.3924,25.3471,25.3471,78111.0
2022-10-28 12:40:00,28.02,28.04,27.99,28.01,69210.0,25.3562,25.3743,25.329,25.3471,69210.0
2022-10-28 12:45:00,28.02,28.02,27.95,28.02,82583.0,25.3562,25.3562,25.2928,25.3562,82583.0
2022-10-28 12:50:00,28.02,28.08,28.01,28.08,36506.0,25.3562,25.4105,25.3471,25.4105,36506.0
2022-10-28 12:55:00,28.07,28.09,28.05,28.07,27189.0,25.4014,25.4195,25.3833,25.4014,27189.0
2022-10-28 13:00:00,28.07,28.07,28.04,28.04,23894.0,25.4014,25.4014,25.3743,25.3743,23894.0
2022-10-28 13:05:00,28.04,28.09,28.03,28.08,30158.0,25.3743,25.4195,25.3652,25.4105,30158.0
2022-10-28 13:10:00,28.08,28.1,28.04,28.05,35574.0,25.4105,25.4286,25.3743,25.3833,35574.0
2022-10-28 13:15:00,28.05,28.06,28.01,28.01,25967.0,25.3833,25.3924,25.3471,25.3471,25967.0
2022-10-28 13:20:00,28.01,28.03,28.0,28.01,23976.0,25.3471,25.3652,25.3381,25.3471,23976.0
2022-10-28 13:25:00,28.02,28.03,27.98,28.01,37905.0,25.3562,25.3652,25.32,25.3471,37905.0
2022-10-28 13:30:00,28.02,28.05,28.01,28.04,28423.0,25.3562,25.3833,25.3471,25.3743,28423.0
2022-10-28 13:35:00,28.05,28.07,28.02,28.07,22874.0,25.3833,25.4014,25.3562,25.4014,22874.0
2022-10-28 13:40:00,28.07,28.09,28.05,28.06,22742.0,25.4014,25.4195,25.3833,25.3924,22742.0
2022-10-28 13:45:00,28.07,28.1,28.06,28.07,25924.0,25.4014,25.4286,25.3924,25.4014,25924.0
2022-10-28 13:50:00,28.07,28.12,28.07,28.1,42529.0,25.4014,25.4467,25.4014,25.4286,42529.0
2022-10-28 13:55:00,28.1,28.12,28.08,28.09,28125.0,25.4286,25.4467,25.4105,25.4195,28125.0
2022-10-28 14:00:00,28.09,28.11,28.03,28.05,47738.0,25.4195,25.4376,25.3652,25.3833,47738.0
2022-10-28 14:05:00,28.05,28.05,28.02,28.03,36341.0,25.3833,25.3833,25.3562,25.3652,36341.0
2022-10-28 14:10:00,28.03,28.04,27.95,28.0,123030.0,25.3652,25.3743,25.2928,25.3381,123030.0
2022-10-28 14:15:00,28.0,28.04,27.99,28.03,52365.0,25.3381,25.3743,25.329,25.3652,52365.0
2022-10-28 14:20:00,28.02,28.04,28.0,28.03,33513.0,25.3562,25.3743,25.3381,25.3652,33513.0
2022-10-28 14:25:00,28.03,28.03,27.98,28.01,38789.0,25.3652,25.3652,25.32,25.3471,38789.0
2022-10-28 14:30:00,28.01,28.06,27.99,28.05,33200.0,25.3471,25.3924,25.329,25.3833,33200.0
2022-10-28 14:35:00,28.05,28.07,28.03,28.03,29946.0,25.3833,25.4014,25.3652,25.3652,29946.0
2022-10-28 14:40:00,28.03,28.06,28.01,28.05,39405.0,25.3652,25.3924,25.3471,25.3833,39405.0
2022-10-28 14:45:00,28.05,28.08,28.03,28.05,45998.0,25.3833,25.4105,25.3652,25.3833,45998.0
2022-10-28 14:50:00,28.05,28.07,28.03,28.05,56463.0,25.3833,25.4014,25.3652,25.3833,56463.0
2022-10-28 14:55:00,28.05,28.08,28.05,28.06,52418.0,25.3833,25.4105,25.3833,25.3924,52418.0
2022-10-28 15:00:00,28.05,28.08,28.02,28.03,62708.0,25.3833,25.4105,25.3562,25.3652,62708.0
2022-10-28 15:05:00,28.03,28.03,27.98,28.01,37220.0,25.3652,25.3652,25.32,25.3471,37220.0
2022-10-28 15:10:00,28.01,28.06,28.0,28.02,46392.0,25.3471,25.3924,25.3381,25.3562,46392.0
2022-10-28 15:15:00,28.01,28.04,28.01,28.02,57702.0,25.3471,25.3743,25.3471,25.3562,57702.0
2022-10-28 15:20:00,28.02,28.03,28.0,28.03,58968.0,25.3562,25.3652,25.3381,25.3652,58968.0
2022-10-28 15:25:00,28.02,28.07,28.02,28.03,108831.0,25.3562,25.4014,25.3562,25.3652,108831.0
2022-10-28 15:30:00,28.04,28.04,28.0,28.03,130165.0,25.3743,25.3743,25.3381,25.3652,130165.0
2022-10-28 15:35:00,28.03,28.06,27.99,28.05,76151.0,25.3652,25.3924,25.329,25.3833,76151.0
2022-10-28 15:40:00,28.04,28.09,28.03,28.04,95585.0,25.3743,25.4195,25.3652,25.3743,95585.0
2022-10-28 15:45:00,28.05,28.05,28.0,28.03,142776.0,25.3833,25.3833,25.3381,25.3652,142776.0
2022-10-28 15:50:00,28.03,28.06,28.0,28.02,263688.0,25.3652,25.3924,25.3381,25.3562,263688.0
2022-10-28 15:55:00,28.02,28.07,27.99,28.04,518564.0,25.3562,25.4014,25.329,25.3743,518564.0
2022-10-31 09:30:00,27.79,27.79,27.56,27.75,160717.0,25.1481,25.1481,24.9399,25.1119,160717.0
2022-10-31 09:35:00,27.72,27.78,27.69,27.75,48636.0,25.0847,25.139,25.0576,25.1119,48636.0
2022-10-31 09:40:00,27.75,27.84,27.65,27.69,51695.0,25.1119,25.1933,25.0214,25.0576,51695.0
2022-10-31 09:45:00,27.68,27.69,27.55,27.56,54157.0,25.0485,25.0576,24.9309,24.9399,54157.0
2022-10-31 09:50:00,27.55,27.61,27.53,27.58,52567.0,24.9309,24.9852,24.9128,24.958,52567.0
2022-10-31 09:55:00,27.6,27.66,27.54,27.55,29163.0,24.9761,25.0304,24.9218,24.9309,29163.0
2022-10-31 10:00:00,27.55,27.79,27.54,27.78,53150.0,24.9309,25.1481,24.9218,25.139,53150.0
2022-10-31 10:05:00,27.77,27.79,27.61,27.62,88051.0,25.13,25.1481,24.9852,24.9942,88051.0
2022-10-31 10:10:00,27.61,27.76,27.6,27.74,35172.0,24.9852,25.1209,24.9761,25.1028,35172.0
2022-10-31 10:15:00,27.75,27.8,27.73,27.79,32339.0,25.1119,25.1571,25.0938,25.1481,32339.0
2022-10-31 10:20:00,27.79,27.8,27.72,27.72,39998.0,25.1481,25.1571,25.0847,25.0847,39998.0
2022-10-31 10:25:00,27.72,27.73,27.66,27.71,24900.0,25.0847,25.0938,25.0304,25.0757,24900.0
2022-10-31 10:30:00,27.71,27.75,27.63,27.64,29240.0,25.0757,25.1119,25.0033,25.0123,29240.0
2022-10-31 10:35:00,27.64,27.69,27.6,27.69,22763.0,25.0123,25.0576,24.9761,25.0576,22763.0
2022-10-31 10:40:00,27.69,27.8,27.68,27.79,56854.0,25.0576,25.1571,25.0485,25.1481,56854.0
2022-10-31 10:45:00,27.79,27.81,27.72,27.74,35135.0,25.1481,25.1662,25.0847,25.1028,35135.0
2022-10-31 10:50:00,27.73,27.75,27.67,27.67,32974.0,25.0938,25.1119,25.0395,25.0395,32974.0
2022-10-31 10:55:00,27.67,27.71,27.64,27.71,38545.0,25.0395,25.0757,25.0123,25.0757,38545.0
2022-10-31 11:00:00,27.7,27.77,27.69,27.75,30244.0,25.0666,25.13,25.0576,25.1119,30244.0
2022-10-31 11:05:00,27.74,27.8,27.72,27.76,31066.0,25.1028,25.1571,25.0847,25.1209,31066.0
2022-10-31 11:10:00,27.76,27.77,27.7,27.71,33677.0,25.1209,25.13,25.0666,25.0757,33677.0
2022-10-31 11:15:00,27.7,27.75,27.69,27.74,49716.0,25.0666,25.1119,25.0576,25.1028,49716.0
2022-10-31 11:20:00,27.75,27.83,27.72,27.82,18456.0,25.1119,25.1843,25.0847,25.1752,18456.0
2022-10-31 11:25:00,27.82,27.82,27.79,27.8,23453.0,25.1752,25.1752,25.1481,25.1571,23453.0
2022-10-31 11:30:00,27.79,27.79,27.76,27.79,34016.0,25.1481,25.1481,25.1209,25.1481,34016.0
2022-10-31 11:35:00,27.79,27.8,27.76,27.77,29591.0,25.1481,25.1571,25.1209,25.13,29591.0
2022-10-31 11:40:00,27.77,27.89,27.77,27.89,41573.0,25.13,25.2385,25.13,25.2385,41573.0
2022-10-31 11:45:00,27.89,27.89,27.84,27.87,26698.0,25.2385,25.2385,25.1933,25.2204,26698.0
2022-10-31 11:50:00,27.86,27.89,27.85,27.87,25440.0,25.2114,25.2385,25.2024,25.2204,25440.0
2022-10-31 11:55:00,27.86,27.88,27.7,27.76,45200.0,25.2114,25.2295,25.0666,25.1209,45200.0
2022-10-31 12:00:00,27.77,27.77,27.73,27.76,22483.0,25.13,25.13,25.0938,25.1209,22483.0
2022-10-31 12:05:00,27.76,27.78,27.72,27.73,14635.0,25.1209,25.139,25.0847,25.0938,14635.0
2022-10-31 12:10:00,27.73,27.79,27.72,27.79,19243.0,25.0938,25.1481,25.0847,25.1481,19243.0
2022-10-31 12:15:00,27.79,27.86,27.78,27.82,40886.0,25.1481,25.2114,25.139,25.1752,40886.0
2022-10-31 12:20:00,27.81,27.85,27.78,27.79,20334.0,25.1662,25.2024,25.139,25.1481,20334.0
2022-10-31 12:25:00,27.78,27.82,27.75,27.79,25584.0,25.139,25.1752,25.1119,25.1481,25584.0
2022-10-31 12:30:00,27.78,27.78,27.72,27.73,19606.0,25.139,25.139,25.0847,25.0938,19606.0
2022-10-31 12:35:00,27.73,27.75,27.7,27.72,11659.0,25.0938,25.1119,25.0666,25.0847,11659.0
2022-10-31 12:40:00,27.71,27.73,27.66,27.69,16296.0,25.0757,25.0938,25.0304,25.0576,16296.0
2022-10-31 12:45:00,27.69,27.71,27.67,27.71,20080.0,25.0576,25.0757,25.0395,25.0757,20080.0
2022-10-31 12:50:00,27.7,27.75,27.7,27.71,22427.0,25.0666,25.1119,25.0666,25.0757,22427.0
2022-10-31 12:55:00,27.71,27.78,27.71,27.75,25674.0,25.0757,25.139,25.0757,25.1119,25674.0
2022-10-31 13:00:00,27.75,27.78,27.73,27.74,14961.0,25.1119,25.139,25.0938,25.1028,14961.0
2022-10-31 13:05:00,27.73,27.77,27.71,27.76,28311.0,25.0938,25.13,25.0757,25.1209,28311.0
2022-10-31 13:10:00,27.76,27.77,27.72,27.77,22119.0,25.1209,25.13,25.0847,25.13,22119.0
2022-10-31 13:15:00,27.76,27.82,27.74,27.82,20592.0,25.1209,25.1752,25.1028,25.1752,20592.0
2022-10-31 13:20:00,27.81,27.84,27.81,27.84,8076.0,25.1662,25.1933,25.1662,25.1933,8076.0
2022-10-31 13:25:00,27.83,27.85,27.8,27.84,22562.0,25.1843,25.2024,25.1571,25.1933,22562.0
2022-10-31 13:30:00,27.83,27.84,27.81,27.83,14564.0,25.1843,25.1933,25.1662,25.1843,14564.0
2022-10-31 13:35:00,27.83,27.84,27.79,27.8,32638.0,25.1843,25.1933,25.1481,25.1571,32638.0
2022-10-31 13:40:00,27.8,27.81,27.77,27.79,22989.0,25.1571,25.1662,25.13,25.1481,22989.0
2022-10-31 13:45:00,27.79,27.79,27.74,27.75,15107.0,25.1481,25.1481,25.1028,25.1119,15107.0
2022-10-31 13:50:00,27.76,27.78,27.73,27.74,26407.0,25.1209,25.139,25.0938,25.1028,26407.0
2022-10-31 13:55:00,27.75,27.79,27.74,27.78,40728.0,25.1119,25.1481,25.1028,25.139,40728.0
2022-10-31 14:00:00,27.78,27.85,27.77,27.83,36068.0,25.139,25.2024,25.13,25.1843,36068.0
2022-10-31 14:05:00,27.83,27.83,27.74,27.74,32765.0,25.1843,25.1843,25.1028,25.1028,32765.0
2022-10-31 14:10:00,27.74,27.78,27.73,27.77,17125.0,25.1028,25.139,25.0938,25.13,17125.0
2022-10-31 14:15:00,27.77,27.8,27.75,27.78,23668.0,25.13,25.1571,25.1119,25.139,23668.0
2022-10-31 14:20:00,27.77,27.79,27.76,27.79,14252.0,25.13,25.1481,25.1209,25.1481,14252.0
2022-10-31 14:25:00,27.79,27.82,27.78,27.8,22469.0,25.1481,25.1752,25.139,25.1571,22469.0
2022-10-31 14:30:00,27.8,27.86,27.79,27.86,25019.0,25.1571,25.2114,25.1481,25.2114,25019.0
2022-10-31 14:35:00,27.85,27.86,27.82,27.84,35761.0,25.2024,25.2114,25.1752,25.1933,35761.0
2022-10-31 14:40:00,27.84,27.85,27.83,27.83,25445.0,25.1933,25.2024,25.1843,25.1843,25445.0
2022-10-31 14:45:00,27.83,27.85,27.79,27.8,26934.0,25.1843,25.2024,25.1481,25.1571,26934.0
2022-10-31 14:50:00,27.79,27.81,27.77,27.8,13512.0,25.1481,25.1662,25.13,25.1571,13512.0
2022-10-31 14:55:00,27.8,27.81,27.72,27.74,32391.0,25.1571,25.1662,25.0847,25.1028,32391.0
2022-10-31 15:00:00,27.75,27.75,27.69,27.7,34365.0,25.1119,25.1119,25.0576,25.0666,34365.0
2022-10-31 15:05:00,27.69,27.73,27.63,27.66,47962.0,25.0576,25.0938,25.0033,25.0304,47962.0
2022-10-31 15:10:00,27.66,27.7,27.65,27.69,30875.0,25.0304,25.0666,25.0214,25.0576,30875.0
2022-10-31 15:15:00,27.69,27.69,27.63,27.64,66775.0,25.0576,25.0576,25.0033,25.0123,66775.0
2022-10-31 15:20:00,27.65,27.65,27.61,27.62,69507.0,25.0214,25.0214,24.9852,24.9942,69507.0
2022-10-31 15:25:00,27.62,27.63,27.58,27.6,47673.0,24.9942,25.0033,24.958,24.9761,47673.0
2022-10-31 15:30:00,27.59,27.62,27.56,27.62,57840.0,24.9671,24.9942,24.9399,24.9942,57840.0
2022-10-31 15:35:00,27.62,27.68,27.62,27.66,49343.0,24.9942,25.0485,24.9942,25.0304,49343.0
2022-10-31 15:40:00,27.66,27.68,27.63,27.64,48569.0,25.0304,25.0485,25.0033,25.0123,48569.0
2022-10-31 15:45:00,27.64,27.66,27.6,27.61,64407.0,25.0123,25.0304,24.9761,24.9852,64407.0
2022-10-31 15:50:00,27.61,27.64,27.56,27.61,253372.0,24.9852,25.0123,24.9399,24.9852,253372.0
2022-10-31 15:55:00,27.61,27.63,27.58,27.6,469093.0,24.9852,25.0033,24.958,24.9761,469093.0
2022-11-01 09:30:00,27.94,28.07,27.77,27.9,112597.0,25.2838,25.4014,25.13,25.2476,112597.0
2022-11-01 09:35:00,27.9,27.92,27.76,27.79,48611.0,25.2476,25.2657,25.1209,25.1481,48611.0
2022-11-01 09:40:00,27.79,27.83,27.68,27.7,44248.0,25.1481,25.1843,25.0485,25.0666,44248.0
2022-11-01 09:45:00,27.69,27.74,27.59,27.7,68783.0,25.0576,25.1028,24.9671,25.0666,68783.0
2022-11-01 09:50:00,27.7,27.72,27.61,27.64,51714.0,25.0666,25.0847,24.9852,25.0123,51714.0
2022-11-01 09:55:00,27.64,27.7,27.62,27.65,38459.0,25.0123,25.0666,24.9942,25.0214,38459.0
2022-11-01 10:00:00,27.66,27.73,27.58,27.6,126945.0,25.0304,25.0938,24.958,24.9761,126945.0
2022-11-01 10:05:00,27.6,27.65,27.54,27.54,40074.0,24.9761,25.0214,24.9218,24.9218,40074.0
2022-11-01 10:10:00,27.55,27.6,27.51,27.58,44768.0,24.9309,24.9761,24.8947,24.958,44768.0
2022-11-01 10:15:00,27.57,27.66,27.57,27.6,40886.0,24.949,25.0304,24.949,24.9761,40886.0
2022-11-01 10:20:00,27.6,27.7,27.55,27.64,41931.0,24.9761,25.0666,24.9309,25.0123,41931.0
2022-11-01 10:25:00,27.64,27.64,27.57,27.63,48058.0,25.0123,25.0123,24.949,25.0033,48058.0
2022-11-01 10:30:00,27.64,27.65,27.56,27.63,63418.0,25.0123,25.0214,24.9399,25.0033,63418.0
2022-11-01 10:35:00,27.63,27.66,27.53,27.53,48681.0,25.0033,25.0304,24.9128,24.9128,48681.0
2022-11-01 10:40:00,27.53,27.53,27.37,27.39,155625.0,24.9128,24.9128,24.768,24.7861,155625.0
2022-11-01 10:45:00,27.39,27.5,27.37,27.49,33667.0,24.7861,24.8856,24.768,24.8766,33667.0
2022-11-01 10:50:00,27.49,27.55,27.49,27.52,76859.0,24.8766,24.9309,24.8766,24.9037,76859.0
2022-11-01 10:55:00,27.52,27.52,27.45,27.49,28169.0,24.9037,24.9037,24.8404,24.8766,28169.0
2022-11-01 11:00:00,27.48,27.6,27.47,27.58,52241.0,24.8675,24.9761,24.8585,24.958,52241.0
2022-11-01 11:05:00,27.59,27.59,27.52,27.59,37083.0,24.9671,24.9671,24.9037,24.9671,37083.0
2022-11-01 11:10:00,27.59,27.61,27.57,27.61,31162.0,24.9671,24.9852,24.949,24.9852,31162.0
2022-11-01 11:15:00,27.6,27.67,27.59,27.59,75082.0,24.9761,25.0395,24.9671,24.9671,75082.0
2022-11-01 11:20:00,27.58,27.64,27.57,27.61,36239.0,24.958,25.0123,24.949,24.9852,36239.0
2022-11-01 11:25:00,27.6,27.69,27.59,27.69,24057.0,24.9761,25.0576,24.9671,25.0576,24057.0
2022-11-01 11:30:00,27.69,27.71,27.66,27.67,27857.0,25.0576,25.0757,25.0304,25.0395,27857.0
2022-11-01 11:35:00,27.67,27.69,27.55,27.59,35405.0,25.0395,25.0576,24.9309,24.9671,35405.0
2022-11-01 11:40:00,27.6,27.63,27.54,27.55,30246.0,24.9761,25.0033,24.9218,24.9309,30246.0
2022-11-01 11:45:00,27.55,27.65,27.55,27.63,20169.0,24.9309,25.0214,24.9309,25.0033,20169.0
2022-11-01 11:50:00,27.63,27.69,27.62,27.69,20875.0,25.0033,25.0576,24.9942,25.0576,20875.0
2022-11-01 11:55:00,27.69,27.72,27.64,27.71,22819.0,25.0576,25.0847,25.0123,25.0757,22819.0
2022-11-01 12:00:00,27.71,27.75,27.69,27.71,25546.0,25.0757,25.1119,25.0576,25.0757,25546.0
2022-11-01 12:05:00,27.71,27.81,27.71,27.75,24803.0,25.0757,25.1662,25.0757,25.1119,24803.0
2022-11-01 12:10:00,27.75,27.78,27.7,27.73,26151.0,25.1119,25.139,25.0666,25.0938,26151.0
2022-11-01 12:15:00,27.73,27.75,27.7,27.73,18815.0,25.0938,25.1119,25.0666,25.0938,18815.0
2022-11-01 12:20:00,27.73,27.79,27.71,27.73,26305.0,25.0938,25.1481,25.0757,25.0938,26305.0
2022-11-01 12:25:00,27.74,27.77,27.73,27.75,26763.0,25.1028,25.13,25.0938,25.1119,26763.0
2022-11-01 12:30:00,27.75,27.77,27.72,27.72,36506.0,25.1119,25.13,25.0847,25.0847,36506.0
2022-11-01 12:35:00,27.71,27.77,27.7,27.76,23024.0,25.0757,25.13,25.0666,25.1209,23024.0
2022-11-01 12:40:00,27.76,27.82,27.74,27.82,22454.0,25.1209,25.1752,25.1028,25.1752,22454.0
2022-11-01 12:45:00,27.81,27.82,27.79,27.81,22214.0,25.1662,25.1752,25.1481,25.1662,22214.0
2022-11-01 12:50:00,27.81,27.82,27.75,27.79,14474.0,25.1662,25.1752,25.1119,25.1481,14474.0
2022-11-01 12:55:00,27.8,27.8,27.75,27.8,13040.0,25.1571,25.1571,25.1119,25.1571,13040.0
2022-11-01 13:00:00,27.8,27.82,27.78,27.8,35225.0,25.1571,25.1752,25.139,25.1571,35225.0
2022-11-01 13:05:00,27.8,27.84,27.72,27.75,57590.0,25.1571,25.1933,25.0847,25.1119,57590.0
2022-11-01 13:10:00,27.75,27.86,27.74,27.82,32027.0,25.1119,25.2114,25.1028,25.1752,32027.0
2022-11-01 13:15:00,27.82,27.83,27.79,27.82,26583.0,25.1752,25.1843,25.1481,25.1752,26583.0
2022-11-01 13:20:00,27.82,27.82,27.77,27.78,48513.0,25.1752,25.1752,25.13,25.139,48513.0
2022-11-01 13:25:00,27.77,27.79,27.74,27.78,41984.0,25.13,25.1481,25.1028,25.139,41984.0
2022-11-01 13:30:00,27.78,27.79,27.75,27.76,28010.0,25.139,25.1481,25.1119,25.1209,28010.0
2022-11-01 13:35:00,27.76,27.77,27.72,27.74,20244.0,25.1209,25.13,25.0847,25.1028,20244.0
2022-11-01 13:40:00,27.74,27.82,27.73,27.79,33584.0,25.1028,25.1752,25.0938,25.1481,33584.0
2022-11-01 13:45:00,27.79,27.84,27.77,27.8,21141.0,25.1481,25.1933,25.13,25.1571,21141.0
2022-11-01 13:50:00,27.81,27.83,27.79,27.8,27766.0,25.1662,25.1843,25.1481,25.1571,27766.0
2022-11-01 13:55:00,27.8,27.81,27.77,27.8,35812.0,25.1571,25.1662,25.13,25.1571,35812.0
2022-11-01 14:00:00,27.8,27.81,27.75,27.76,21157.0,25.1571,25.1662,25.1119,25.1209,21157.0
2022-11-01 14:05:00,27.76,27.85,27.74,27.85,38025.0,25.1209,25.2024,25.1028,25.2024,38025.0
2022-11-01 14:10:00,27.84,27.85,27.82,27.84,34901.0,25.1933,25.2024,25.1752,25.1933,34901.0
2022-11-01 14:15:00,27.84,27.86,27.83,27.85,25454.0,25.1933,25.2114,25.1843,25.2024,25454.0
2022-11-01 14:20:00,27.85,27.86,27.82,27.85,22718.0,25.2024,25.2114,25.1752,25.2024,22718.0
2022-11-01 14:25:00,27.85,27.85,27.79,27.85,33578.0,25.2024,25.2024,25.1481,25.2024,33578.0
2022-11-01 14:30:00,27.85,27.87,27.81,27.83,29746.0,25.2024,25.2204,25.1662,25.1843,29746.0
2022-11-01 14:35:00,27.83,27.85,27.82,27.83,17539.0,25.1843,25.2024,25.1752,25.1843,17539.0
2022-11-01 14:40:00,27.83,27.85,27.81,27.82,33827.0,25.1843,25.2024,25.1662,25.1752,33827.0
2022-11-01 14:45:00,27.82,27.84,27.8,27.84,43473.0,25.1752,25.1933,25.1571,25.1933,43473.0
2022-11-01 14:50:00,27.84,27.87,27.83,27.87,24831.0,25.1933,25.2204,25.1843,25.2204,24831.0
2022-11-01 14:55:00,27.87,27.93,27.86,27.93,38842.0,25.2204,25.2747,25.2114,25.2747,38842.0
2022-11-01 15:00:00,27.92,27.95,27.89,27.95,43632.0,25.2657,25.2928,25.2385,25.2928,43632.0
2022-11-01 15:05:00,27.95,27.97,27.93,27.96,37005.0,25.2928,25.3109,25.2747,25.3019,37005.0
2022-11-01 15:10:00,27.96,27.96,27.89,27.91,61397.0,25.3019,25.3019,25.2385,25.2566,61397.0
2022-11-01 15:15:00,27.91,27.91,27.87,27.91,73174.0,25.2566,25.2566,25.2204,25.2566,73174.0
2022-11-01 15:20:00,27.91,27.94,27.9,27.91,57309.0,25.2566,25.2838,25.2476,25.2566,57309.0
2022-11-01 15:25:00,27.91,27.91,27.86,27.87,53463.0,25.2566,25.2566,25.2114,25.2204,53463.0
2022-11-01 15:30:00,27.88,27.88,27.85,27.87,56801.0,25.2295,25.2295,25.2024,25.2204,56801.0
2022-11-01 15:35:00,27.87,27.88,27.83,27.84,50275.0,25.2204,25.2295,25.1843,25.1933,50275.0
2022-11-01 15:40:00,27.83,27.9,27.82,27.88,77812.0,25.1843,25.2476,25.1752,25.2295,77812.0
2022-11-01 15:45:00,27.87,27.91,27.86,27.91,91706.0,25.2204,25.2566,25.2114,25.2566,91706.0
2022-11-01 15:50:00,27.91,27.92,27.85,27.88,215101.0,25.2566,25.2657,25.2024,25.2295,215101.0
2022-11-01 15:55:00,27.88,27.89,27.83,27.84,308012.0,25.2295,25.2385,25.1843,25.1933,308012.0
2022-11-02 09:30:00,27.78,27.87,27.7,27.86,85377.0,25.139,25.2204,25.0666,25.2114,85377.0
2022-11-02 09:35:00,27.87,27.88,27.74,27.78,44142.0,25.2204,25.2295,25.1028,25.139,44142.0
2022-11-02 09:40:00,27.77,27.85,27.76,27.81,39206.0,25.13,25.2024,25.1209,25.1662,39206.0
2022-11-02 09:45:00,27.81,27.88,27.72,27.74,44243.0,25.1662,25.2295,25.0847,25.1028,44243.0
2022-11-02 09:50:00,27.73,27.79,27.71,27.78,18922.0,25.0938,25.1481,25.0757,25.139,18922.0
2022-11-02 09:55:00,27.77,27.77,27.71,27.71,18926.0,25.13,25.13,25.0757,25.0757,18926.0
2022-11-02 10:00:00,27.71,27.85,27.71,27.85,26924.0,25.0757,25.2024,25.0757,25.2024,26924.0
2022-11-02 10:05:00,27.85,27.89,27.77,27.82,24067.0,25.2024,25.2385,25.13,25.1752,24067.0
2022-11-02 10:10:00,27.82,27.85,27.77,27.8,16786.0,25.1752,25.2024,25.13,25.1571,16786.0
2022-11-02 10:15:00,27.75,27.82,27.75,27.8,23854.0,25.1119,25.1752,25.1119,25.1571,23854.0
2022-11-02 10:20:00,27.8,27.8,27.75,27.76,22767.0,25.1571,25.1571,25.1119,25.1209,22767.0
2022-11-02 10:25:00,27.76,27.76,27.7,27.74,26094.0,25.1209,25.1209,25.0666,25.1028,26094.0
2022-11-02 10:30:00,27.73,27.75,27.7,27.73,30554.0,25.0938,25.1119,25.0666,25.0938,30554.0
2022-11-02 10:35:00,27.73,27.77,27.68,27.75,27417.0,25.0938,25.13,25.0485,25.1119,27417.0
2022-11-02 10:40:00,27.76,27.79,27.72,27.79,21492.0,25.1209,25.1481,25.0847,25.1481,21492.0
2022-11-02 10:45:00,27.8,27.82,27.76,27.76,20501.0,25.1571,25.1752,25.1209,25.1209,20501.0
2022-11-02 10:50:00,27.76,27.81,27.71,27.8,17630.0,25.1209,25.1662,25.0757,25.1571,17630.0
2022-11-02 10:55:00,27.8,27.83,27.78,27.79,22741.0,25.1571,25.1843,25.139,25.1481,22741.0
2022-11-02 11:00:00,27.78,27.84,27.78,27.82,29983.0,25.139,25.1933,25.139,25.1752,29983.0
2022-11-02 11:05:00,27.82,27.84,27.77,27.8,55318.0,25.1752,25.1933,25.13,25.1571,55318.0
2022-11-02 11:10:00,27.8,27.82,27.76,27.78,32353.0,25.1571,25.1752,25.1209,25.139,32353.0
2022-11-02 11:15:00,27.77,27.78,27.73,27.74,14551.0,25.13,25.139,25.0938,25.1028,14551.0
2022-11-02 11:20:00,27.73,27.77,27.71,27.77,34508.0,25.0938,25.13,25.0757,25.13,34508.0
2022-11-02 11:25:00,27.77,27.78,27.72,27.75,17051.0,25.13,25.139,25.0847,25.1119,17051.0
2022-11-02 11:30:00,27.75,27.78,27.75,27.78,19316.0,25.1119,25.139,25.1119,25.139,19316.0
2022-11-02 11:35:00,27.77,27.81,27.75,27.76,17852.0,25.13,25.1662,25.1119,25.1209,17852.0
2022-11-02 11:40:00,27.75,27.77,27.72,27.74,27419.0,25.1119,25.13,25.0847,25.1028,27419.0
2022-11-02 11:45:00,27.74,27.76,27.71,27.75,45303.0,25.1028,25.1209,25.0757,25.1119,45303.0
2022-11-02 11:50:00,27.75,27.77,27.72,27.76,15681.0,25.1119,25.13,25.0847,25.1209,15681.0
2022-11-02 11:55:00,27.77,27.79,27.7,27.7,14868.0,25.13,25.1481,25.0666,25.0666,14868.0
2022-11-02 12:00:00,27.71,27.71,27.67,27.67,27505.0,25.0757,25.0757,25.0395,25.0395,27505.0
2022-11-02 12:05:00,27.68,27.7,27.62,27.63,38275.0,25.0485,25.0666,24.9942,25.0033,38275.0
2022-11-02 12:10:00,27.63,27.65,27.59,27.6,36904.0,25.0033,25.0214,24.9671,24.9761,36904.0
2022-11-02 12:15:00,27.59,27.62,27.59,27.62,20526.0,24.9671,24.9942,24.9671,24.9942,20526.0
2022-11-02 12:20:00,27.62,27.63,27.57,27.58,43959.0,24.9942,25.0033,24.949,24.958,43959.0
2022-11-02 12:25:00,27.59,27.63,27.58,27.6,47176.0,24.9671,25.0033,24.958,24.9761,47176.0
2022-11-02 12:30:00,27.6,27.61,27.57,27.58,20647.0,24.9761,24.9852,24.949,24.958,20647.0
2022-11-02 12:35:00,27.57,27.58,27.51,27.52,73212.0,24.949,24.958,24.8947,24.9037,73212.0
2022-11-02 12:40:00,27.51,27.59,27.51,27.58,25265.0,24.8947,24.9671,24.8947,24.958,25265.0
2022-11-02 12:45:00,27.59,27.62,27.58,27.6,27663.0,24.9671,24.9942,24.958,24.9761,27663.0
2022-11-02 12:50:00,27.6,27.6,27.57,27.59,17101.0,24.9761,24.9761,24.949,24.9671,17101.0
2022-11-02 12:55:00,27.59,27.63,27.58,27.62,19681.0,24.9671,25.0033,24.958,24.9942,19681.0
2022-11-02 13:00:00,27.61,27.62,27.59,27.62,11059.0,24.9852,24.9942,24.9671,24.9942,11059.0
2022-11-02 13:05:00,27.62,27.63,27.61,27.63,14377.0,24.9942,25.0033,24.9852,25.0033,14377.0
2022-11-02 13:10:00,27.62,27.64,27.56,27.58,34054.0,24.9942,25.0123,24.9399,24.958,34054.0
2022-11-02 13:15:00,27.58,27.59,27.55,27.55,25930.0,24.958,24.9671,24.9309,24.9309,25930.0
2022-11-02 13:20:00,27.55,27.56,27.49,27.5,22209.0,24.9309,24.9399,24.8766,24.8856,22209.0
2022-11-02 13:25:00,27.51,27.56,27.5,27.56,15069.0,24.8947,24.9399,24.8856,24.9399,15069.0
2022-11-02 13:30:00,27.55,27.58,27.54,27.57,22612.0,24.9309,24.958,24.9218,24.949,22612.0
2022-11-02 13:35:00,27.57,27.6,27.55,27.58,19713.0,24.949,24.9761,24.9309,24.958,19713.0
2022-11-02 13:40:00,27.59,27.64,27.58,27.61,31063.0,24.9671,25.0123,24.958,24.9852,31063.0
2022-11-02 13:45:00,27.6,27.64,27.59,27.63,19630.0,24.9761,25.0123,24.9671,25.0033,19630.0
2022-11-02 13:50:00,27.62,27.65,27.61,27.62,20292.0,24.9942,25.0214,24.9852,24.9942,20292.0
2022-11-02 13:55:00,27.63,27.63,27.57,27.62,22654.0,25.0033,25.0033,24.949,24.9942,22654.0
2022-11-02 14:00:00,27.62,28.01,27.56,27.9,82583.0,24.9942,25.3471,24.9399,25.2476,82583.0
2022-11-02 14:05:00,27.92,27.99,27.88,27.92,32413.0,25.2657,25.329,25.2295,25.2657,32413.0
2022-11-02 14:10:00,27.92,27.96,27.84,27.93,57931.0,25.2657,25.3019,25.1933,25.2747,57931.0
2022-11-02 14:15:00,27.94,27.97,27.81,27.88,36255.0,25.2838,25.3109,25.1662,25.2295,36255.0
2022-11-02 14:20:00,27.88,27.95,27.85,27.93,17701.0,25.2295,25.2928,25.2024,25.2747,17701.0
2022-11-02 14:25:00,27.93,28.01,27.92,28.01,25034.0,25.2747,25.3471,25.2657,25.3471,25034.0
2022-11-02 14:30:00,28.02,28.05,27.88,27.96,94550.0,25.3562,25.3833,25.2295,25.3019,94550.0
2022-11-02 14:35:00,27.95,28.07,27.57,27.74,264659.0,25.2928,25.4014,24.949,25.1028,264659.0
2022-11-02 14:40:00,27.74,27.95,27.64,27.8,144101.0,25.1028,25.2928,25.0123,25.1571,144101.0
2022-11-02 14:45:00,27.8,27.84,27.64,27.67,100241.0,25.1571,25.1933,25.0123,25.0395,100241.0
2022-11-02 14:50:00,27.67,27.7,27.3,27.4,141688.0,25.0395,25.0666,24.7046,24.7951,141688.0
2022-11-02 14:55:00,27.38,27.45,27.29,27.38,138024.0,24.777,24.8404,24.6956,24.777,138024.0
2022-11-02 15:00:00,27.38,27.45,27.33,27.39,83994.0,24.777,24.8404,24.7318,24.7861,83994.0
2022-11-02 15:05:00,27.38,27.58,27.38,27.55,77488.0,24.777,24.958,24.777,24.9309,77488.0
2022-11-02 15:10:00,27.54,27.56,27.41,27.43,89941.0,24.9218,24.9399,24.8042,24.8223,89941.0
2022-11-02 15:15:00,27.42,27.42,27.3,27.3,64774.0,24.8132,24.8132,24.7046,24.7046,64774.0
2022-11-02 15:20:00,27.3,27.31,27.18,27.19,164553.0,24.7046,24.7137,24.596,24.6051,164553.0
2022-11-02 15:25:00,27.19,27.19,27.01,27.08,133624.0,24.6051,24.6051,24.4422,24.5056,133624.0
2022-11-02 15:30:00,27.07,27.08,27.0,27.04,94991.0,24.4965,24.5056,24.4332,24.4694,94991.0
2022-11-02 15:35:00,27.04,27.11,27.01,27.07,92483.0,24.4694,24.5327,24.4422,24.4965,92483.0
2022-11-02 15:40:00,27.08,27.13,27.03,27.11,120633.0,24.5056,24.5508,24.4603,24.5327,120633.0
2022-11-02 15:45:00,27.11,27.11,27.03,27.07,119833.0,24.5327,24.5327,24.4603,24.4965,119833.0
2022-11-02 15:50:00,27.07,27.08,26.99,27.04,225949.0,24.4965,24.5056,24.4241,24.4694,225949.0
2022-11-02 15:55:00,27.03,27.06,26.98,26.98,420173.0,24.4603,24.4875,24.4151,24.4151,420173.0
2022-11-03 09:30:00,26.7,26.82,26.52,26.65,107600.0,24.1617,24.2703,23.9988,24.1164,107600.0
2022-11-03 09:35:00,26.65,26.66,26.51,26.53,37396.0,24.1164,24.1255,23.9897,24.0078,37396.0
2022-11-03 09:40:00,26.51,26.57,26.45,26.45,60403.0,23.9897,24.044,23.9354,23.9354,60403.0
2022-11-03 09:45:00,26.45,26.47,26.39,26.43,56182.0,23.9354,23.9535,23.8812,23.9173,56182.0
2022-11-03 09:50:00,26.43,26.44,26.27,26.28,39992.0,23.9173,23.9264,23.7726,23.7816,39992.0
2022-11-03 09:55:00,26.29,26.29,26.2,26.21,91218.0,23.7907,23.7907,23.7092,23.7183,91218.0
2022-11-03 10:00:00,26.21,26.4,26.21,26.36,63507.0,23.7183,23.8902,23.7183,23.854,63507.0
2022-11-03 10:05:00,26.36,26.4,26.29,26.34,37714.0,23.854,23.8902,23.7907,23.8359,37714.0
2022-11-03 10:10:00,26.33,26.53,26.33,26.53,44423.0,23.8269,24.0078,23.8269,24.0078,44423.0
2022-11-03 10:15:00,26.54,26.58,26.42,26.45,58133.0,24.0169,24.0531,23.9083,23.9354,58133.0
2022-11-03 10:20:00,26.44,26.48,26.38,26.42,36469.0,23.9264,23.9626,23.8721,23.9083,36469.0
2022-11-03 10:25:00,26.42,26.56,26.41,26.55,37944.0,23.9083,24.035,23.8992,24.0259,37944.0
2022-11-03 10:30:00,26.55,26.57,26.44,26.45,100956.0,24.0259,24.044,23.9264,23.9354,100956.0
2022-11-03 10:35:00,26.45,26.51,26.42,26.51,28289.0,23.9354,23.9897,23.9083,23.9897,28289.0
2022-11-03 10:40:00,26.51,26.58,26.48,26.58,41829.0,23.9897,24.0531,23.9626,24.0531,41829.0
2022-11-03 10:45:00,26.57,26.7,26.57,26.7,41254.0,24.044,24.1617,24.044,24.1617,41254.0
2022-11-03 10:50:00,26.69,26.71,26.64,26.64,57922.0,24.1526,24.1707,24.1074,24.1074,57922.0
2022-11-03 10:55:00,26.64,26.72,26.63,26.7,32536.0,24.1074,24.1798,24.0983,24.1617,32536.0
2022-11-03 11:00:00,26.7,26.71,26.63,26.63,43101.0,24.1617,24.1707,24.0983,24.0983,43101.0
2022-11-03 11:05:00,26.63,26.65,26.57,26.6,71656.0,24.0983,24.1164,24.044,24.0712,71656.0
2022-11-03 11:10:00,26.6,26.66,26.58,26.59,58493.0,24.0712,24.1255,24.0531,24.0621,58493.0
2022-11-03 11:15:00,26.59,26.62,26.56,26.61,37352.0,24.0621,24.0893,24.035,24.0802,37352.0
2022-11-03 11:20:00,26.61,26.7,26.61,26.66,33415.0,24.0802,24.1617,24.0802,24.1255,33415.0
2022-11-03 11:25:00,26.66,26.72,26.63,26.64,28784.0,24.1255,24.1798,24.0983,24.1074,28784.0
2022-11-03 11:30:00,26.63,26.66,26.58,26.59,28226.0,24.0983,24.1255,24.0531,24.0621,28226.0
2022-11-03 11:35:00,26.61,26.7,26.6,26.7,28339.0,24.0802,24.1617,24.0712,24.1617,28339.0
2022-11-03 11:40:00,26.69,26.76,26.68,26.71,20836.0,24.1526,24.216,24.1436,24.1707,20836.0
2022-11-03 11:45:00,26.72,26.75,26.68,26.69,30702.0,24.1798,24.2069,24.1436,24.1526,30702.0
2022-11-03 11:50:00,26.68,26.68,26.64,26.66,19357.0,24.1436,24.1436,24.1074,24.1255,19357.0
2022-11-03 11:55:00,26.66,26.68,26.64,26.67,21842.0,24.1255,24.1436,24.1074,24.1345,21842.0
2022-11-03 12:00:00,26.67,26.73,26.64,26.72,34976.0,24.1345,24.1888,24.1074,24.1798,34976.0
2022-11-03 12:05:00,26.72,26.74,26.68,26.7,13473.0,24.1798,24.1979,24.1436,24.1617,13473.0
2022-11-03 12:10:00,26.69,26.77,26.69,26.75,47186.0,24.1526,24.225,24.1526,24.2069,47186.0
2022-11-03 12:15:00,26.75,26.83,26.74,26.82,37492.0,24.2069,24.2793,24.1979,24.2703,37492.0
2022-11-03 12:20:00,26.82,26.83,26.78,26.8,23009.0,24.2703,24.2793,24.2341,24.2522,23009.0
2022-11-03 12:25:00,26.81,26.84,26.78,26.79,32581.0,24.2612,24.2884,24.2341,24.2431,32581.0
2022-11-03 12:30:00,26.78,26.79,26.76,26.76,26642.0,24.2341,24.2431,24.216,24.216,26642.0
2022-11-03 12:35:00,26.76,26.76,26.68,26.69,27033.0,24.216,24.216,24.1436,24.1526,27033.0
2022-11-03 12:40:00,26.7,26.82,26.69,26.82,41941.0,24.1617,24.2703,24.1526,24.2703,41941.0
2022-11-03 12:45:00,26.81,26.82,26.78,26.81,27785.0,24.2612,24.2703,24.2341,24.2612,27785.0
2022-11-03 12:50:00,26.81,26.88,26.81,26.87,32690.0,24.2612,24.3246,24.2612,24.3155,32690.0
2022-11-03 12:55:00,26.88,26.91,26.87,26.9,40396.0,24.3246,24.3517,24.3155,24.3427,40396.0
2022-11-03 13:00:00,26.89,26.91,26.84,26.84,37577.0,24.3336,24.3517,24.2884,24.2884,37577.0
2022-11-03 13:05:00,26.84,26.84,26.77,26.81,20502.0,24.2884,24.2884,24.225,24.2612,20502.0
2022-11-03 13:10:00,26.8,26.83,26.78,26.83,14659.0,24.2522,24.2793,24.2341,24.2793,14659.0
2022-11-03 13:15:00,26.82,26.84,26.8,26.81,21322.0,24.2703,24.2884,24.2522,24.2612,21322.0
2022-11-03 13:20:00,26.81,26.81,26.73,26.74,20507.0,24.2612,24.2612,24.1888,24.1979,20507.0
2022-11-03 13:25:00,26.73,26.76,26.72,26.75,20990.0,24.1888,24.216,24.1798,24.2069,20990.0
2022-11-03 13:30:00,26.75,26.77,26.73,26.74,27432.0,24.2069,24.225,24.1888,24.1979,27432.0
2022-11-03 13:35:00,26.75,26.82,26.72,26.8,58020.0,24.2069,24.2703,24.1798,24.2522,58020.0
2022-11-03 13:40:00,26.81,26.82,26.77,26.77,83106.0,24.2612,24.2703,24.225,24.225,83106.0
2022-11-03 13:45:00,26.78,26.8,26.75,26.76,136328.0,24.2341,24.2522,24.2069,24.216,136328.0
2022-11-03 13:50:00,26.77,26.77,26.72,26.76,30384.0,24.225,24.225,24.1798,24.216,30384.0
2022-11-03 13:55:00,26.76,26.77,26.7,26.71,21884.0,24.216,24.225,24.1617,24.1707,21884.0
2022-11-03 14:00:00,26.71,26.74,26.69,26.71,42361.0,24.1707,24.1979,24.1526,24.1707,42361.0
2022-11-03 14:05:00,26.71,26.74,26.7,26.71,48027.0,24.1707,24.1979,24.1617,24.1707,48027.0
2022-11-03 14:10:00,26.71,26.72,26.66,26.68,38324.0,24.1707,24.1798,24.1255,24.1436,38324.0
2022-11-03 14:15:00,26.68,26.72,26.67,26.72,21127.0,24.1436,24.1798,24.1345,24.1798,21127.0
2022-11-03 14:20:00,26.74,26.77,26.73,26.77,31648.0,24.1979,24.225,24.1888,24.225,31648.0
2022-11-03 14:25:00,26.76,26.81,26.76,26.8,36901.0,24.216,24.2612,24.216,24.2522,36901.0
2022-11-03 14:30:00,26.79,26.84,26.77,26.79,56108.0,24.2431,24.2884,24.225,24.2431,56108.0
2022-11-03 14:35:00,26.79,26.81,26.77,26.81,23672.0,24.2431,24.2612,24.225,24.2612,23672.0
2022-11-03 14:40:00,26.82,26.83,26.75,26.77,46419.0,24.2703,24.2793,24.2069,24.225,46419.0
2022-11-03 14:45:00,26.76,26.84,26.76,26.84,20798.0,24.216,24.2884,24.216,24.2884,20798.0
2022-11-03 14:50:00,26.83,26.85,26.82,26.83,33948.0,24.2793,24.2974,24.2703,24.2793,33948.0
2022-11-03 14:55:00,26.83,26.86,26.81,26.86,19565.0,24.2793,24.3065,24.2612,24.3065,19565.0
2022-11-03 15:00:00,26.86,26.87,26.82,26.84,33640.0,24.3065,24.3155,24.2703,24.2884,33640.0
2022-11-03 15:05:00,26.83,26.84,26.77,26.8,57303.0,24.2793,24.2884,24.225,24.2522,57303.0
2022-11-03 15:10:00,26.8,26.83,26.78,26.8,44425.0,24.2522,24.2793,24.2341,24.2522,44425.0
2022-11-03 15:15:00,26.8,26.81,26.78,26.79,44056.0,24.2522,24.2612,24.2341,24.2431,44056.0
2022-11-03 15:20:00,26.79,26.83,26.78,26.82,38399.0,24.2431,24.2793,24.2341,24.2703,38399.0
2022-11-03 15:25:00,26.81,26.83,26.78,26.82,62581.0,24.2612,24.2793,24.2341,24.2703,62581.0
2022-11-03 15:30:00,26.82,26.86,26.8,26.86,81998.0,24.2703,24.3065,24.2522,24.3065,81998.0
2022-11-03 15:35:00,26.85,26.86,26.79,26.8,94383.0,24.2974,24.3065,24.2431,24.2522,94383.0
2022-11-03 15:40:00,26.8,26.82,26.75,26.76,80607.0,24.2522,24.2703,24.2069,24.216,80607.0
2022-11-03 15:45:00,26.75,26.75,26.69,26.72,191926.0,24.2069,24.2069,24.1526,24.1798,191926.0
2022-11-03 15:50:00,26.73,26.74,26.67,26.69,180638.0,24.1888,24.1979,24.1345,24.1526,180638.0
2022-11-03 15:55:00,26.69,26.7,26.65,26.66,365445.0,24.1526,24.1617,24.1164,24.1255,365445.0
2022-11-04 09:30:00,27.37,27.69,27.22,27.63,164199.0,24.768,25.0576,24.6322,25.0033,164199.0
2022-11-04 09:35:00,27.68,27.74,27.56,27.62,62648.0,25.0485,25.1028,24.9399,24.9942,62648.0
2022-11-04 09:40:00,27.63,27.67,27.55,27.55,94416.0,25.0033,25.0395,24.9309,24.9309,94416.0
2022-11-04 09:45:00,27.56,27.73,27.56,27.67,189467.0,24.9399,25.0938,24.9399,25.0395,189467.0
2022-11-04 09:50:00,27.68,27.71,27.59,27.66,128151.0,25.0485,25.0757,24.9671,25.0304,128151.0
2022-11-04 09:55:00,27.65,27.74,27.63,27.74,100299.0,25.0214,25.1028,25.0033,25.1028,100299.0
2022-11-04 10:00:00,27.74,27.8,27.7,27.77,92314.0,25.1028,25.1571,25.0666,25.13,92314.0
2022-11-04 10:05:00,27.77,27.83,27.67,27.72,94739.0,25.13,25.1843,25.0395,25.0847,94739.0
2022-11-04 10:10:00,27.73,27.87,27.7,27.85,47450.0,25.0938,25.2204,25.0666,25.2024,47450.0
2022-11-04 10:15:00,27.85,27.94,27.83,27.92,292562.0,25.2024,25.2838,25.1843,25.2657,292562.0
2022-11-04 10:20:00,27.92,28.06,27.82,28.05,271920.0,25.2657,25.3924,25.1752,25.3833,271920.0
2022-11-04 10:25:00,28.05,28.09,28.02,28.04,107689.0,25.3833,25.4195,25.3562,25.3743,107689.0
2022-11-04 10:30:00,28.05,28.11,28.0,28.05,96250.0,25.3833,25.4376,25.3381,25.3833,96250.0
2022-11-04 10:35:00,28.04,28.06,27.94,27.95,121861.0,25.3743,25.3924,25.2838,25.2928,121861.0
2022-11-04 10:40:00,27.95,28.06,27.95,28.0,43495.0,25.2928,25.3924,25.2928,25.3381,43495.0
2022-11-04 10:45:00,27.99,28.0,27.93,28.0,41781.0,25.329,25.3381,25.2747,25.3381,41781.0
2022-11-04 10:50:00,27.99,28.02,27.88,27.94,65759.0,25.329,25.3562,25.2295,25.2838,65759.0
2022-11-04 10:55:00,27.95,27.98,27.89,27.96,65871.0,25.2928,25.32,25.2385,25.3019,65871.0
2022-11-04 11:00:00,27.96,28.07,27.95,28.03,373505.0,25.3019,25.4014,25.2928,25.3652,373505.0
2022-11-04 11:05:00,28.03,28.08,27.94,27.97,64794.0,25.3652,25.4105,25.2838,25.3109,64794.0
2022-11-04 11:10:00,27.97,27.97,27.81,27.82,64956.0,25.3109,25.3109,25.1662,25.1752,64956.0
2022-11-04 11:15:00,27.82,27.85,27.75,27.83,89673.0,25.1752,25.2024,25.1119,25.1843,89673.0
2022-11-04 11:20:00,27.84,27.88,27.82,27.83,27124.0,25.1933,25.2295,25.1752,25.1843,27124.0
2022-11-04 11:25:00,27.83,27.85,27.68,27.69,414422.0,25.1843,25.2024,25.0485,25.0576,414422.0
2022-11-04 11:30:00,27.67,27.71,27.65,27.65,43598.0,25.0395,25.0757,25.0214,25.0214,43598.0
2022-11-04 11:35:00,27.64,27.69,27.55,27.55,45212.0,25.0123,25.0576,24.9309,24.9309,45212.0
2022-11-04 11:40:00,27.56,27.57,27.48,27.49,42357.0,24.9399,24.949,24.8675,24.8766,42357.0
2022-11-04 11:45:00,27.49,27.49,27.41,27.41,35673.0,24.8766,24.8766,24.8042,24.8042,35673.0
2022-11-04 11:50:00,27.41,27.41,27.3,27.34,42758.0,24.8042,24.8042,24.7046,24.7408,42758.0
2022-11-04 11:55:00,27.34,27.36,27.24,27.31,172553.0,24.7408,24.7589,24.6503,24.7137,172553.0
2022-11-04 12:00:00,27.31,27.38,27.28,27.3,415857.0,24.7137,24.777,24.6865,24.7046,415857.0
2022-11-04 12:05:00,27.3,27.37,27.25,27.36,43243.0,24.7046,24.768,24.6594,24.7589,43243.0
2022-11-04 12:10:00,27.35,27.38,27.24,27.29,46775.0,24.7499,24.777,24.6503,24.6956,46775.0
2022-11-04 12:15:00,27.28,27.47,27.27,27.46,77018.0,24.6865,24.8585,24.6775,24.8494,77018.0
2022-11-04 12:20:00,27.46,27.51,27.41,27.51,164484.0,24.8494,24.8947,24.8042,24.8947,164484.0
2022-11-04 12:25:00,27.51,27.66,27.46,27.64,497801.0,24.8947,25.0304,24.8494,25.0123,497801.0
2022-11-04 12:30:00,27.64,27.64,27.53,27.6,55175.0,25.0123,25.0123,24.9128,24.9761,55175.0
2022-11-04 12:35:00,27.6,27.6,27.5,27.5,51783.0,24.9761,24.9761,24.8856,24.8856,51783.0
2022-11-04 12:40:00,27.49,27.55,27.4,27.52,131458.0,24.8766,24.9309,24.7951,24.9037,131458.0
2022-11-04 12:45:00,27.52,27.56,27.48,27.55,124736.0,24.9037,24.9399,24.8675,24.9309,124736.0
2022-11-04 12:50:00,27.55,27.62,27.54,27.6,118859.0,24.9309,24.9942,24.9218,24.9761,118859.0
2022-11-04 12:55:00,27.61,27.63,27.55,27.57,65224.0,24.9852,25.0033,24.9309,24.949,65224.0
2022-11-04 13:00:00,27.56,27.63,27.54,27.56,176338.0,24.9399,25.0033,24.9218,24.9399,176338.0
2022-11-04 13:05:00,27.56,27.61,27.51,27.59,332814.0,24.9399,24.9852,24.8947,24.9671,332814.0
2022-11-04 13:10:00,27.59,27.76,27.58,27.68,157177.0,24.9671,25.1209,24.958,25.0485,157177.0
2022-11-04 13:15:00,27.68,27.7,27.62,27.69,56845.0,25.0485,25.0666,24.9942,25.0576,56845.0
2022-11-04 13:20:00,27.69,27.71,27.64,27.7,95042.0,25.0576,25.0757,25.0123,25.0666,95042.0
2022-11-04 13:25:00,27.7,27.72,27.67,27.7,80713.0,25.0666,25.0847,25.0395,25.0666,80713.0
2022-11-04 13:30:00,27.69,27.7,27.62,27.65,136010.0,25.0576,25.0666,24.9942,25.0214,136010.0
2022-11-04 13:35:00,27.65,27.7,27.59,27.66,127605.0,25.0214,25.0666,24.9671,25.0304,127605.0
2022-11-04 13:40:00,27.66,27.7,27.64,27.67,255002.0,25.0304,25.0666,25.0123,25.0395,255002.0
2022-11-04 13:45:00,27.68,27.78,27.68,27.77,158094.0,25.0485,25.139,25.0485,25.13,158094.0
2022-11-04 13:50:00,27.77,27.78,27.72,27.77,73808.0,25.13,25.139,25.0847,25.13,73808.0
2022-11-04 13:55:00,27.77,27.77,27.69,27.71,62456.0,25.13,25.13,25.0576,25.0757,62456.0
2022-11-04 14:00:00,27.72,27.75,27.7,27.71,65492.0,25.0847,25.1119,25.0666,25.0757,65492.0
2022-11-04 14:05:00,27.71,27.71,27.59,27.6,63088.0,25.0757,25.0757,24.9671,24.9761,63088.0
2022-11-04 14:10:00,27.6,27.66,27.58,27.65,60229.0,24.9761,25.0304,24.958,25.0214,60229.0
2022-11-04 14:15:00,27.65,27.77,27.62,27.77,43630.0,25.0214,25.13,24.9942,25.13,43630.0
2022-11-04 14:20:00,27.77,27.81,27.69,27.8,100558.0,25.13,25.1662,25.0576,25.1571,100558.0
2022-11-04 14:25:00,27.79,27.85,27.76,27.83,95802.0,25.1481,25.2024,25.1209,25.1843,95802.0
2022-11-04 14:30:00,27.83,27.87,27.81,27.87,58444.0,25.1843,25.2204,25.1662,25.2204,58444.0
2022-11-04 14:35:00,27.87,27.93,27.86,27.91,111511.0,25.2204,25.2747,25.2114,25.2566,111511.0
2022-11-04 14:40:00,27.92,28.04,27.91,28.04,104197.0,25.2657,25.3743,25.2566,25.3743,104197.0
2022-11-04 14:45:00,28.04,28.07,28.03,28.03,191490.0,25.3743,25.4014,25.3652,25.3652,191490.0
2022-11-04 14:50:00,28.04,28.08,28.0,28.08,158029.0,25.3743,25.4105,25.3381,25.4105,158029.0
2022-11-04 14:55:00,28.07,28.15,28.07,28.14,104480.0,25.4014,25.4738,25.4014,25.4648,104480.0
2022-11-04 15:00:00,28.15,28.15,28.09,28.12,167723.0,25.4738,25.4738,25.4195,25.4467,167723.0
2022-11-04 15:05:00,28.12,28.2,28.11,28.19,84621.0,25.4467,25.5191,25.4376,25.51,84621.0
2022-11-04 15:10:00,28.19,28.25,28.18,28.24,119421.0,25.51,25.5643,25.501,25.5553,119421.0
2022-11-04 15:15:00,28.24,28.26,28.21,28.24,74917.0,25.5553,25.5734,25.5281,25.5553,74917.0
2022-11-04 15:20:00,28.24,28.24,28.14,28.14,101477.0,25.5553,25.5553,25.4648,25.4648,101477.0
2022-11-04 15:25:00,28.14,28.23,28.13,28.19,91755.0,25.4648,25.5462,25.4557,25.51,91755.0
2022-11-04 15:30:00,28.19,28.27,28.14,28.27,92512.0,25.51,25.5824,25.4648,25.5824,92512.0
2022-11-04 15:35:00,28.27,28.27,28.15,28.17,234157.0,25.5824,25.5824,25.4738,25.4919,234157.0
2022-11-04 15:40:00,28.17,28.26,28.12,28.25,153394.0,25.4919,25.5734,25.4467,25.5643,153394.0
2022-11-04 15:45:00,28.24,28.3,28.23,28.25,256995.0,25.5553,25.6096,25.5462,25.5643,256995.0
2022-11-04 15:50:00,28.25,28.25,28.17,28.2,393697.0,25.5643,25.5643,25.4919,25.5191,393697.0
2022-11-04 15:55:00,28.2,28.31,28.19,28.3,782113.0,25.5191,25.6186,25.51,25.6096,782113.0
2022-11-07 09:30:00,28.35,28.51,28.35,28.5,143318.0,25.6548,25.7996,25.6548,25.7906,143318.0
2022-11-07 09:35:00,28.51,28.53,28.39,28.43,47050.0,25.7996,25.8177,25.691,25.7272,47050.0
2022-11-07 09:40:00,28.43,28.6,28.43,28.58,234862.0,25.7272,25.881,25.7272,25.863,234862.0
2022-11-07 09:45:00,28.57,28.58,28.35,28.38,214577.0,25.8539,25.863,25.6548,25.682,214577.0
2022-11-07 09:50:00,28.38,28.41,28.28,28.31,61990.0,25.682,25.7091,25.5915,25.6186,61990.0
2022-11-07 09:55:00,28.31,28.38,28.26,28.31,398279.0,25.6186,25.682,25.5734,25.6186,398279.0
2022-11-07 10:00:00,28.31,28.43,28.27,28.43,86684.0,25.6186,25.7272,25.5824,25.7272,86684.0
2022-11-07 10:05:00,28.44,28.5,28.39,28.5,88816.0,25.7363,25.7906,25.691,25.7906,88816.0
2022-11-07 10:10:00,28.5,28.56,28.43,28.55,96979.0,25.7906,25.8449,25.7272,25.8358,96979.0
2022-11-07 10:15:00,28.55,28.67,28.55,28.61,114081.0,25.8358,25.9444,25.8358,25.8901,114081.0
2022-11-07 10:20:00,28.61,28.61,28.42,28.43,128571.0,25.8901,25.8901,25.7182,25.7272,128571.0
2022-11-07 10:25:00,28.42,28.44,28.34,28.44,105035.0,25.7182,25.7363,25.6458,25.7363,105035.0
2022-11-07 10:30:00,28.44,28.52,28.4,28.46,289469.0,25.7363,25.8087,25.7001,25.7544,289469.0
2022-11-07 10:35:00,28.46,28.48,28.31,28.33,67027.0,25.7544,25.7725,25.6186,25.6367,67027.0
2022-11-07 10:40:00,28.32,28.4,28.31,28.37,119322.0,25.6277,25.7001,25.6186,25.6729,119322.0
2022-11-07 10:45:00,28.36,28.4,28.33,28.36,102126.0,25.6639,25.7001,25.6367,25.6639,102126.0
2022-11-07 10:50:00,28.36,28.43,28.33,28.39,89377.0,25.6639,25.7272,25.6367,25.691,89377.0
2022-11-07 10:55:00,28.4,28.41,28.35,28.41,39403.0,25.7001,25.7091,25.6548,25.7091,39403.0
2022-11-07 11:00:00,28.41,28.49,28.38,28.48,49562.0,25.7091,25.7815,25.682,25.7725,49562.0
2022-11-07 11:05:00,28.49,28.53,28.43,28.49,59021.0,25.7815,25.8177,25.7272,25.7815,59021.0
2022-11-07 11:10:00,28.48,28.49,28.37,28.39,114874.0,25.7725,25.7815,25.6729,25.691,114874.0
2022-11-07 11:15:00,28.39,28.44,28.39,28.4,68570.0,25.691,25.7363,25.691,25.7001,68570.0
2022-11-07 11:20:00,28.4,28.45,28.36,28.4,94981.0,25.7001,25.7453,25.6639,25.7001,94981.0
2022-11-07 11:25:00,28.4,28.46,28.37,28.42,90989.0,25.7001,25.7544,25.6729,25.7182,90989.0
2022-11-07 11:30:00,28.43,28.47,28.42,28.45,68135.0,25.7272,25.7634,25.7182,25.7453,68135.0
2022-11-07 11:35:00,28.46,28.52,28.46,28.51,41234.0,25.7544,25.8087,25.7544,25.7996,41234.0
2022-11-07 11:40:00,28.51,28.52,28.43,28.48,74107.0,25.7996,25.8087,25.7272,25.7725,74107.0
2022-11-07 11:45:00,28.47,28.5,28.46,28.48,38851.0,25.7634,25.7906,25.7544,25.7725,38851.0
2022-11-07 11:50:00,28.48,28.52,28.46,28.46,45973.0,25.7725,25.8087,25.7544,25.7544,45973.0
2022-11-07 11:55:00,28.46,28.48,28.43,28.45,42105.0,25.7544,25.7725,25.7272,25.7453,42105.0
2022-11-07 12:00:00,28.45,28.52,28.41,28.52,68585.0,25.7453,25.8087,25.7091,25.8087,68585.0
2022-11-07 12:05:00,28.51,28.58,28.47,28.56,48073.0,25.7996,25.863,25.7634,25.8449,48073.0
2022-11-07 12:10:00,28.56,28.62,28.54,28.57,46551.0,25.8449,25.8991,25.8268,25.8539,46551.0
2022-11-07 12:15:00,28.57,28.62,28.55,28.61,20869.0,25.8539,25.8991,25.8358,25.8901,20869.0
2022-11-07 12:20:00,28.62,28.66,28.58,28.65,35686.0,25.8991,25.9353,25.863,25.9263,35686.0
2022-11-07 12:25:00,28.65,28.67,28.62,28.66,27065.0,25.9263,25.9444,25.8991,25.9353,27065.0
2022-11-07 12:30:00,28.65,28.71,28.65,28.67,45091.0,25.9263,25.9806,25.9263,25.9444,45091.0
2022-11-07 12:35:00,28.68,28.68,28.63,28.68,61449.0,25.9534,25.9534,25.9082,25.9534,61449.0
2022-11-07 12:40:00,28.68,28.7,28.62,28.62,21691.0,25.9534,25.9715,25.8991,25.8991,21691.0
2022-11-07 12:45:00,28.63,28.66,28.6,28.61,39348.0,25.9082,25.9353,25.881,25.8901,39348.0
2022-11-07 12:50:00,28.6,28.63,28.56,28.57,135267.0,25.881,25.9082,25.8449,25.8539,135267.0
2022-11-07 12:55:00,28.57,28.58,28.56,28.58,14857.0,25.8539,25.863,25.8449,25.863,14857.0
2022-11-07 13:00:00,28.58,28.66,28.57,28.65,37821.0,25.863,25.9353,25.8539,25.9263,37821.0
2022-11-07 13:05:00,28.64,28.67,28.61,28.67,41846.0,25.9172,25.9444,25.8901,25.9444,41846.0
2022-11-07 13:10:00,28.67,28.68,28.64,28.67,42653.0,25.9444,25.9534,25.9172,25.9444,42653.0
2022-11-07 13:15:00,28.67,28.69,28.65,28.68,33820.0,25.9444,25.9625,25.9263,25.9534,33820.0
2022-11-07 13:20:00,28.68,28.68,28.62,28.63,40768.0,25.9534,25.9534,25.8991,25.9082,40768.0
2022-11-07 13:25:00,28.63,28.64,28.58,28.61,31891.0,25.9082,25.9172,25.863,25.8901,31891.0
2022-11-07 13:30:00,28.61,28.62,28.57,28.57,26529.0,25.8901,25.8991,25.8539,25.8539,26529.0
2022-11-07 13:35:00,28.58,28.58,28.51,28.53,64684.0,25.863,25.863,25.7996,25.8177,64684.0
2022-11-07 13:40:00,28.54,28.55,28.52,28.55,34554.0,25.8268,25.8358,25.8087,25.8358,34554.0
2022-11-07 13:45:00,28.55,28.56,28.52,28.55,112017.0,25.8358,25.8449,25.8087,25.8358,112017.0
2022-11-07 13:50:00,28.55,28.63,28.54,28.62,124200.0,25.8358,25.9082,25.8268,25.8991,124200.0
2022-11-07 13:55:00,28.62,28.69,28.62,28.69,30668.0,25.8991,25.9625,25.8991,25.9625,30668.0
2022-11-07 14:00:00,28.69,28.72,28.69,28.71,47665.0,25.9625,25.9896,25.9625,25.9806,47665.0
2022-11-07 14:05:00,28.71,28.71,28.67,28.68,49830.0,25.9806,25.9806,25.9444,25.9534,49830.0
2022-11-07 14:10:00,28.68,28.75,28.66,28.74,41452.0,25.9534,26.0168,25.9353,26.0077,41452.0
2022-11-07 14:15:00,28.74,28.79,28.74,28.79,57267.0,26.0077,26.053,26.0077,26.053,57267.0
2022-11-07 14:20:00,28.79,28.79,28.76,28.79,52801.0,26.053,26.053,26.0258,26.053,52801.0
2022-11-07 14:25:00,28.79,28.8,28.76,28.8,44508.0,26.053,26.062,26.0258,26.062,44508.0
2022-11-07 14:30:00,28.79,28.86,28.78,28.86,59948.0,26.053,26.1163,26.0439,26.1163,59948.0
2022-11-07 14:35:00,28.85,28.86,28.82,28.86,37705.0,26.1073,26.1163,26.0801,26.1163,37705.0
2022-11-07 14:40:00,28.86,28.87,28.82,28.84,74482.0,26.1163,26.1254,26.0801,26.0982,74482.0
2022-11-07 14:45:00,28.84,28.84,28.79,28.8,52073.0,26.0982,26.0982,26.053,26.062,52073.0
2022-11-07 14:50:00,28.81,28.81,28.77,28.8,45048.0,26.0711,26.0711,26.0349,26.062,45048.0
2022-11-07 14:55:00,28.8,28.8,28.76,28.76,64526.0,26.062,26.062,26.0258,26.0258,64526.0
2022-11-07 15:00:00,28.77,28.83,28.76,28.83,42041.0,26.0349,26.0892,26.0258,26.0892,42041.0
2022-11-07 15:05:00,28.83,28.84,28.79,28.84,56089.0,26.0892,26.0982,26.053,26.0982,56089.0
2022-11-07 15:10:00,28.84,28.88,28.82,28.88,45389.0,26.0982,26.1344,26.0801,26.1344,45389.0
2022-11-07 15:15:00,28.88,28.91,28.87,28.91,52502.0,26.1344,26.1616,26.1254,26.1616,52502.0
2022-11-07 15:20:00,28.91,28.91,28.86,28.91,55721.0,26.1616,26.1616,26.1163,26.1616,55721.0
2022-11-07 15:25:00,28.91,28.91,28.88,28.9,52740.0,26.1616,26.1616,26.1344,26.1525,52740.0
2022-11-07 15:30:00,28.9,28.92,28.88,28.89,93809.0,26.1525,26.1706,26.1344,26.1435,93809.0
2022-11-07 15:35:00,28.89,28.89,28.84,28.88,65893.0,26.1435,26.1435,26.0982,26.1344,65893.0
2022-11-07 15:40:00,28.88,28.89,28.85,28.88,116293.0,26.1344,26.1435,26.1073,26.1344,116293.0
2022-11-07 15:45:00,28.88,28.88,28.78,28.87,350675.0,26.1344,26.1344,26.0439,26.1254,350675.0
2022-11-07 15:50:00,28.87,28.87,28.73,28.76,339450.0,26.1254,26.1254,25.9987,26.0258,339450.0
2022-11-07 15:55:00,28.75,28.77,28.71,28.75,416547.0,26.0168,26.0349,25.9806,26.0168,416547.0
2022-11-08 09:30:00,29.0,29.12,28.84,28.87,192135.0,26.243,26.3516,26.0982,26.1254,192135.0
2022-11-08 09:35:00,28.88,28.89,28.69,28.7,42078.0,26.1344,26.1435,25.9625,25.9715,42078.0
2022-11-08 09:40:00,28.72,28.89,28.71,28.87,63572.0,25.9896,26.1435,25.9806,26.1254,63572.0
2022-11-08 09:45:00,28.87,28.98,28.79,28.98,87689.0,26.1254,26.2249,26.053,26.2249,87689.0
2022-11-08 09:50:00,28.97,29.04,28.92,29.02,106205.0,26.2159,26.2792,26.1706,26.2611,106205.0
2022-11-08 09:55:00,29.02,29.04,28.95,28.97,50646.0,26.2611,26.2792,26.1978,26.2159,50646.0
2022-11-08 10:00:00,28.97,29.07,28.97,29.01,137325.0,26.2159,26.3064,26.2159,26.2521,137325.0
2022-11-08 10:05:00,29.01,29.05,28.93,28.97,70869.0,26.2521,26.2883,26.1797,26.2159,70869.0
2022-11-08 10:10:00,28.97,29.03,28.94,29.02,115539.0,26.2159,26.2702,26.1887,26.2611,115539.0
2022-11-08 10:15:00,29.02,29.04,28.97,28.99,109744.0,26.2611,26.2792,26.2159,26.234,109744.0
2022-11-08 10:20:00,28.99,29.02,28.97,29.0,256844.0,26.234,26.2611,26.2159,26.243,256844.0
2022-11-08 10:25:00,29.0,29.09,28.97,29.07,185760.0,26.243,26.3245,26.2159,26.3064,185760.0
2022-11-08 10:30:00,29.08,29.17,29.06,29.17,116944.0,26.3154,26.3969,26.2973,26.3969,116944.0
2022-11-08 10:35:00,29.17,29.2,29.1,29.12,58154.0,26.3969,26.424,26.3335,26.3516,58154.0
2022-11-08 10:40:00,29.12,29.17,29.1,29.15,46586.0,26.3516,26.3969,26.3335,26.3788,46586.0
2022-11-08 10:45:00,29.15,29.16,29.1,29.12,54923.0,26.3788,26.3878,26.3335,26.3516,54923.0
2022-11-08 10:50:00,29.13,29.15,29.09,29.11,48728.0,26.3607,26.3788,26.3245,26.3426,48728.0
2022-11-08 10:55:00,29.11,29.15,29.1,29.14,39452.0,26.3426,26.3788,26.3335,26.3697,39452.0
2022-11-08 11:00:00,29.15,29.15,29.04,29.06,45959.0,26.3788,26.3788,26.2792,26.2973,45959.0
2022-11-08 11:05:00,29.05,29.11,29.05,29.1,35913.0,26.2883,26.3426,26.2883,26.3335,35913.0
2022-11-08 11:10:00,29.11,29.15,29.11,29.15,40456.0,26.3426,26.3788,26.3426,26.3788,40456.0
2022-11-08 11:15:00,29.15,29.19,29.15,29.18,54422.0,26.3788,26.415,26.3788,26.4059,54422.0
2022-11-08 11:20:00,29.17,29.23,29.17,29.21,76569.0,26.3969,26.4512,26.3969,26.4331,76569.0
2022-11-08 11:25:00,29.22,29.23,29.2,29.22,50027.0,26.4421,26.4512,26.424,26.4421,50027.0
2022-11-08 11:30:00,29.21,29.31,29.2,29.3,73511.0,26.4331,26.5236,26.424,26.5145,73511.0
2022-11-08 11:35:00,29.29,29.35,29.27,29.35,87000.0,26.5055,26.5597,26.4874,26.5597,87000.0
2022-11-08 11:40:00,29.35,29.37,29.26,29.27,87397.0,26.5597,26.5778,26.4783,26.4874,87397.0
2022-11-08 11:45:00,29.27,29.27,29.2,29.21,28666.0,26.4874,26.4874,26.424,26.4331,28666.0
2022-11-08 11:50:00,29.21,29.27,29.18,29.26,55167.0,26.4331,26.4874,26.4059,26.4783,55167.0
2022-11-08 11:55:00,29.27,29.28,29.21,29.21,86813.0,26.4874,26.4964,26.4331,26.4331,86813.0
2022-11-08 12:00:00,29.21,29.22,29.17,29.18,103013.0,26.4331,26.4421,26.3969,26.4059,103013.0
2022-11-08 12:05:00,29.18,29.21,29.15,29.2,116284.0,26.4059,26.4331,26.3788,26.424,116284.0
2022-11-08 12:10:00,29.2,29.28,29.19,29.22,117729.0,26.424,26.4964,26.415,26.4421,117729.0
2022-11-08 12:15:00,29.21,29.29,29.2,29.27,127979.0,26.4331,26.5055,26.424,26.4874,127979.0
2022-11-08 12:20:00,29.27,29.29,29.26,29.28,59952.0,26.4874,26.5055,26.4783,26.4964,59952.0
2022-11-08 12:25:00,29.27,29.28,29.14,29.16,98843.0,26.4874,26.4964,26.3697,26.3878,98843.0
2022-11-08 12:30:00,29.16,29.19,29.13,29.18,39109.0,26.3878,26.415,26.3607,26.4059,39109.0
2022-11-08 12:35:00,29.17,29.18,29.12,29.15,31839.0,26.3969,26.4059,26.3516,26.3788,31839.0
2022-11-08 12:40:00,29.15,29.25,29.15,29.23,32677.0,26.3788,26.4693,26.3788,26.4512,32677.0
2022-11-08 12:45:00,29.24,29.25,29.19,29.21,29436.0,26.4602,26.4693,26.415,26.4331,29436.0
2022-11-08 12:50:00,29.2,29.22,29.17,29.17,21972.0,26.424,26.4421,26.3969,26.3969,21972.0
2022-11-08 12:55:00,29.18,29.23,29.17,29.2,28015.0,26.4059,26.4512,26.3969,26.424,28015.0
2022-11-08 13:00:00,29.19,29.22,29.15,29.21,30657.0,26.415,26.4421,26.3788,26.4331,30657.0
2022-11-08 13:05:00,29.2,29.22,29.19,29.2,25268.0,26.424,26.4421,26.415,26.424,25268.0
2022-11-08 13:10:00,29.21,29.21,29.17,29.18,39047.0,26.4331,26.4331,26.3969,26.4059,39047.0
2022-11-08 13:15:00,29.19,29.2,29.17,29.19,58912.0,26.415,26.424,26.3969,26.415,58912.0
2022-11-08 13:20:00,29.19,29.19,29.08,29.13,70817.0,26.415,26.415,26.3154,26.3607,70817.0
2022-11-08 13:25:00,29.13,29.14,29.04,29.08,76284.0,26.3607,26.3697,26.2792,26.3154,76284.0
2022-11-08 13:30:00,29.08,29.08,29.0,29.08,80662.0,26.3154,26.3154,26.243,26.3154,80662.0
2022-11-08 13:35:00,29.08,29.1,29.03,29.08,178084.0,26.3154,26.3335,26.2702,26.3154,178084.0
2022-11-08 13:40:00,29.09,29.13,29.05,29.09,69876.0,26.3245,26.3607,26.2883,26.3245,69876.0
2022-11-08 13:45:00,29.09,29.14,29.06,29.08,89100.0,26.3245,26.3697,26.2973,26.3154,89100.0
2022-11-08 13:50:00,29.08,29.12,28.96,29.0,39982.0,26.3154,26.3516,26.2068,26.243,39982.0
2022-11-08 13:55:00,29.0,29.01,28.84,28.87,40664.0,26.243,26.2521,26.0982,26.1254,40664.0
2022-11-08 14:00:00,28.87,28.93,28.85,28.9,59565.0,26.1254,26.1797,26.1073,26.1525,59565.0
2022-11-08 14:05:00,28.9,28.91,28.86,28.88,90564.0,26.1525,26.1616,26.1163,26.1344,90564.0
2022-11-08 14:10:00,28.88,28.89,28.83,28.89,52669.0,26.1344,26.1435,26.0892,26.1435,52669.0
2022-11-08 14:15:00,28.89,28.94,28.87,28.9,62196.0,26.1435,26.1887,26.1254,26.1525,62196.0
2022-11-08 14:20:00,28.9,28.9,28.79,28.8,69730.0,26.1525,26.1525,26.053,26.062,69730.0
2022-11-08 14:25:00,28.8,28.81,28.71,28.71,63356.0,26.062,26.0711,25.9806,25.9806,63356.0
2022-11-08 14:30:00,28.72,28.75,28.68,28.75,71903.0,25.9896,26.0168,25.9534,26.0168,71903.0
2022-11-08 14:35:00,28.75,28.86,28.74,28.85,67410.0,26.0168,26.1163,26.0077,26.1073,67410.0
2022-11-08 14:40:00,28.85,28.89,28.81,28.86,36744.0,26.1073,26.1435,26.0711,26.1163,36744.0
2022-11-08 14:45:00,28.86,28.87,28.82,28.84,36237.0,26.1163,26.1254,26.0801,26.0982,36237.0
2022-11-08 14:50:00,28.83,28.83,28.77,28.78,49122.0,26.0892,26.0892,26.0349,26.0439,49122.0
2022-11-08 14:55:00,28.77,28.79,28.73,28.73,36504.0,26.0349,26.053,25.9987,25.9987,36504.0
2022-11-08 15:00:00,28.73,28.84,28.72,28.8,50190.0,25.9987,26.0982,25.9896,26.062,50190.0
2022-11-08 15:05:00,28.8,28.88,28.77,28.84,46752.0,26.062,26.1344,26.0349,26.0982,46752.0
2022-11-08 15:10:00,28.85,28.88,28.83,28.86,46582.0,26.1073,26.1344,26.0892,26.1163,46582.0
2022-11-08 15:15:00,28.86,28.92,28.84,28.91,47249.0,26.1163,26.1706,26.0982,26.1616,47249.0
2022-11-08 15:20:00,28.92,28.94,28.86,28.86,51260.0,26.1706,26.1887,26.1163,26.1163,51260.0
2022-11-08 15:25:00,28.86,28.93,28.85,28.93,55717.0,26.1163,26.1797,26.1073,26.1797,55717.0
2022-11-08 15:30:00,28.93,29.01,28.92,29.01,70985.0,26.1797,26.2521,26.1706,26.2521,70985.0
2022-11-08 15:35:00,29.01,29.02,28.94,28.95,113013.0,26.2521,26.2611,26.1887,26.1978,113013.0
2022-11-08 15:40:00,28.95,28.99,28.92,28.94,79645.0,26.1978,26.234,26.1706,26.1887,79645.0
2022-11-08 15:45:00,28.94,28.99,28.92,28.93,110310.0,26.1887,26.234,26.1706,26.1797,110310.0
2022-11-08 15:50:00,28.94,28.95,28.87,28.88,229462.0,26.1887,26.1978,26.1254,26.1344,229462.0
2022-11-08 15:55:00,28.88,28.89,28.83,28.84,492766.0,26.1344,26.1435,26.0892,26.0982,492766.0
2022-11-09 09:30:00,28.5,28.51,28.29,28.38,254581.0,25.7906,25.7996,25.6005,25.682,254581.0
2022-11-09 09:35:00,28.37,28.49,28.24,28.35,67822.0,25.6729,25.7815,25.5553,25.6548,67822.0
2022-11-09 09:40:00,28.35,28.47,28.33,28.47,162968.0,25.6548,25.7634,25.6367,25.7634,162968.0
2022-11-09 09:45:00,28.48,28.63,28.43,28.61,60427.0,25.7725,25.9082,25.7272,25.8901,60427.0
2022-11-09 09:50:00,28.61,28.62,28.5,28.54,109316.0,25.8901,25.8991,25.7906,25.8268,109316.0
2022-11-09 09:55:00,28.55,28.58,28.5,28.56,60057.0,25.8358,25.863,25.7906,25.8449,60057.0
2022-11-09 10:00:00,28.55,28.62,28.54,28.59,70724.0,25.8358,25.8991,25.8268,25.872,70724.0
2022-11-09 10:05:00,28.59,28.65,28.5,28.58,93092.0,25.872,25.9263,25.7906,25.863,93092.0
2022-11-09 10:10:00,28.57,28.6,28.51,28.6,45589.0,25.8539,25.881,25.7996,25.881,45589.0
2022-11-09 10:15:00,28.6,28.61,28.48,28.51,43953.0,25.881,25.8901,25.7725,25.7996,43953.0
2022-11-09 10:20:00,28.51,28.54,28.44,28.46,57182.0,25.7996,25.8268,25.7363,25.7544,57182.0
2022-11-09 10:25:00,28.47,28.49,28.4,28.42,87313.0,25.7634,25.7815,25.7001,25.7182,87313.0
2022-11-09 10:30:00,28.43,28.51,28.38,28.44,99425.0,25.7272,25.7996,25.682,25.7363,99425.0
2022-11-09 10:35:00,28.44,28.48,28.39,28.44,74761.0,25.7363,25.7725,25.691,25.7363,74761.0
2022-11-09 10:40:00,28.44,28.45,28.38,28.43,43754.0,25.7363,25.7453,25.682,25.7272,43754.0
2022-11-09 10:45:00,28.42,28.45,28.4,28.44,46755.0,25.7182,25.7453,25.7001,25.7363,46755.0
2022-11-09 10:50:00,28.44,28.46,28.41,28.41,266303.0,25.7363,25.7544,25.7091,25.7091,266303.0
2022-11-09 10:55:00,28.41,28.54,28.4,28.5,111662.0,25.7091,25.8268,25.7001,25.7906,111662.0
2022-11-09 11:00:00,28.5,28.58,28.49,28.53,42877.0,25.7906,25.863,25.7815,25.8177,42877.0
2022-11-09 11:05:00,28.53,28.59,28.49,28.57,46626.0,25.8177,25.872,25.7815,25.8539,46626.0
2022-11-09 11:10:00,28.57,28.6,28.56,28.57,32572.0,25.8539,25.881,25.8449,25.8539,32572.0
2022-11-09 11:15:00,28.56,28.65,28.56,28.65,47908.0,25.8449,25.9263,25.8449,25.9263,47908.0
2022-11-09 11:20:00,28.65,28.66,28.55,28.6,46671.0,25.9263,25.9353,25.8358,25.881,46671.0
2022-11-09 11:25:00,28.6,28.63,28.57,28.58,36103.0,25.881,25.9082,25.8539,25.863,36103.0
2022-11-09 11:30:00,28.57,28.57,28.49,28.5,30114.0,25.8539,25.8539,25.7815,25.7906,30114.0
2022-11-09 11:35:00,28.5,28.51,28.47,28.5,35680.0,25.7906,25.7996,25.7634,25.7906,35680.0
2022-11-09 11:40:00,28.49,28.56,28.46,28.55,58653.0,25.7815,25.8449,25.7544,25.8358,58653.0
2022-11-09 11:45:00,28.54,28.57,28.52,28.54,23337.0,25.8268,25.8539,25.8087,25.8268,23337.0
2022-11-09 11:50:00,28.54,28.55,28.48,28.49,33749.0,25.8268,25.8358,25.7725,25.7815,33749.0
2022-11-09 11:55:00,28.49,28.51,28.47,28.5,89515.0,25.7815,25.7996,25.7634,25.7906,89515.0
2022-11-09 12:00:00,28.5,28.51,28.48,28.51,43980.0,25.7906,25.7996,25.7725,25.7996,43980.0
2022-11-09 12:05:00,28.51,28.53,28.48,28.51,118975.0,25.7996,25.8177,25.7725,25.7996,118975.0
2022-11-09 12:10:00,28.51,28.52,28.41,28.41,63020.0,25.7996,25.8087,25.7091,25.7091,63020.0
2022-11-09 12:15:00,28.41,28.43,28.35,28.36,30300.0,25.7091,25.7272,25.6548,25.6639,30300.0
2022-11-09 12:20:00,28.36,28.37,28.3,28.31,25302.0,25.6639,25.6729,25.6096,25.6186,25302.0
2022-11-09 12:25:00,28.3,28.32,28.25,28.3,29571.0,25.6096,25.6277,25.5643,25.6096,29571.0
2022-11-09 12:30:00,28.3,28.39,28.3,28.39,20572.0,25.6096,25.691,25.6096,25.691,20572.0
2022-11-09 12:35:00,28.39,28.39,28.34,28.38,119502.0,25.691,25.691,25.6458,25.682,119502.0
2022-11-09 12:40:00,28.38,28.43,28.34,28.4,68723.0,25.682,25.7272,25.6458,25.7001,68723.0
2022-11-09 12:45:00,28.4,28.46,28.4,28.45,22297.0,25.7001,25.7544,25.7001,25.7453,22297.0
2022-11-09 12:50:00,28.44,28.45,28.39,28.4,27748.0,25.7363,25.7453,25.691,25.7001,27748.0
2022-11-09 12:55:00,28.4,28.4,28.36,28.39,49570.0,25.7001,25.7001,25.6639,25.691,49570.0
2022-11-09 13:00:00,28.39,28.45,28.35,28.38,56130.0,25.691,25.7453,25.6548,25.682,56130.0
2022-11-09 13:05:00,28.38,28.41,28.36,28.4,25649.0,25.682,25.7091,25.6639,25.7001,25649.0
2022-11-09 13:10:00,28.41,28.43,28.33,28.4,62495.0,25.7091,25.7272,25.6367,25.7001,62495.0
2022-11-09 13:15:00,28.39,28.43,28.37,28.4,40073.0,25.691,25.7272,25.6729,25.7001,40073.0
2022-11-09 13:20:00,28.4,28.41,28.32,28.33,42520.0,25.7001,25.7091,25.6277,25.6367,42520.0
2022-11-09 13:25:00,28.33,28.35,28.27,28.29,46789.0,25.6367,25.6548,25.5824,25.6005,46789.0
2022-11-09 13:30:00,28.29,28.29,28.2,28.2,76683.0,25.6005,25.6005,25.5191,25.5191,76683.0
2022-11-09 13:35:00,28.2,28.2,28.14,28.16,57419.0,25.5191,25.5191,25.4648,25.4829,57419.0
2022-11-09 13:40:00,28.17,28.18,28.13,28.16,17061.0,25.4919,25.501,25.4557,25.4829,17061.0
2022-11-09 13:45:00,28.16,28.16,28.09,28.13,40583.0,25.4829,25.4829,25.4195,25.4557,40583.0
2022-11-09 13:50:00,28.14,28.15,28.11,28.12,21540.0,25.4648,25.4738,25.4376,25.4467,21540.0
2022-11-09 13:55:00,28.11,28.16,28.09,28.16,36305.0,25.4376,25.4829,25.4195,25.4829,36305.0
2022-11-09 14:00:00,28.15,28.16,28.09,28.14,32645.0,25.4738,25.4829,25.4195,25.4648,32645.0
2022-11-09 14:05:00,28.14,28.21,28.09,28.2,90118.0,25.4648,25.5281,25.4195,25.5191,90118.0
2022-11-09 14:10:00,28.2,28.21,28.15,28.19,37718.0,25.5191,25.5281,25.4738,25.51,37718.0
2022-11-09 14:15:00,28.18,28.18,28.13,28.15,29255.0,25.501,25.501,25.4557,25.4738,29255.0
2022-11-09 14:20:00,28.16,28.17,28.08,28.09,37363.0,25.4829,25.4919,25.4105,25.4195,37363.0
2022-11-09 14:25:00,28.09,28.12,28.08,28.09,30519.0,25.4195,25.4467,25.4105,25.4195,30519.0
2022-11-09 14:30:00,28.08,28.08,27.99,28.01,58920.0,25.4105,25.4105,25.329,25.3471,58920.0
2022-11-09 14:35:00,28.01,28.02,27.96,27.97,48553.0,25.3471,25.3562,25.3019,25.3109,48553.0
2022-11-09 14:40:00,27.96,28.02,27.95,27.99,39482.0,25.3019,25.3562,25.2928,25.329,39482.0
2022-11-09 14:45:00,28.0,28.01,27.94,27.95,64147.0,25.3381,25.3471,25.2838,25.2928,64147.0
2022-11-09 14:50:00,27.95,27.95,27.89,27.91,66843.0,25.2928,25.2928,25.2385,25.2566,66843.0
2022-11-09 14:55:00,27.91,27.91,27.88,27.89,25480.0,25.2566,25.2566,25.2295,25.2385,25480.0
2022-11-09 15:00:00,27.89,27.97,27.87,27.96,82579.0,25.2385,25.3109,25.2204,25.3019,82579.0
2022-11-09 15:05:00,27.96,28.01,27.95,27.98,67728.0,25.3019,25.3471,25.2928,25.32,67728.0
2022-11-09 15:10:00,27.97,27.98,27.9,27.96,235781.0,25.3109,25.32,25.2476,25.3019,235781.0
2022-11-09 15:15:00,27.95,28.0,27.94,27.95,128013.0,25.2928,25.3381,25.2838,25.2928,128013.0
2022-11-09 15:20:00,27.95,27.95,27.83,27.84,46729.0,25.2928,25.2928,25.1843,25.1933,46729.0
2022-11-09 15:25:00,27.84,27.86,27.81,27.85,73650.0,25.1933,25.2114,25.1662,25.2024,73650.0
2022-11-09 15:30:00,27.85,27.85,27.77,27.8,137931.0,25.2024,25.2024,25.13,25.1571,137931.0
2022-11-09 15:35:00,27.8,27.81,27.74,27.75,134419.0,25.1571,25.1662,25.1028,25.1119,134419.0
2022-11-09 15:40:00,27.74,27.78,27.72,27.75,98814.0,25.1028,25.139,25.0847,25.1119,98814.0
2022-11-09 15:45:00,27.76,27.8,27.73,27.74,151432.0,25.1209,25.1571,25.0938,25.1028,151432.0
2022-11-09 15:50:00,27.75,27.81,27.75,27.76,216748.0,25.1119,25.1662,25.1119,25.1209,216748.0
2022-11-09 15:55:00,27.76,27.8,27.74,27.79,493229.0,25.1209,25.1571,25.1028,25.1481,493229.0
2022-11-10 09:30:00,28.95,29.16,28.87,28.94,331446.0,26.1978,26.3878,26.1254,26.1887,331446.0
2022-11-10 09:35:00,28.95,29.22,28.95,29.1,110682.0,26.1978,26.4421,26.1978,26.3335,110682.0
2022-11-10 09:40:00,29.1,29.11,28.92,29.01,127600.0,26.3335,26.3426,26.1706,26.2521,127600.0
2022-11-10 09:45:00,29.01,29.02,28.81,28.97,245736.0,26.2521,26.2611,26.0711,26.2159,245736.0
2022-11-10 09:50:00,28.97,29.0,28.88,28.92,177631.0,26.2159,26.243,26.1344,26.1706,177631.0
2022-11-10 09:55:00,28.92,29.1,28.87,29.1,205268.0,26.1706,26.3335,26.1254,26.3335,205268.0
2022-11-10 10:00:00,29.1,29.3,29.1,29.15,171489.0,26.3335,26.5145,26.3335,26.3788,171489.0
2022-11-10 10:05:00,29.15,29.2,29.07,29.14,143031.0,26.3788,26.424,26.3064,26.3697,143031.0
2022-11-10 10:10:00,29.14,29.19,29.09,29.12,82319.0,26.3697,26.415,26.3245,26.3516,82319.0
2022-11-10 10:15:00,29.12,29.2,29.12,29.14,105962.0,26.3516,26.424,26.3516,26.3697,105962.0
2022-11-10 10:20:00,29.14,29.28,29.08,29.28,71801.0,26.3697,26.4964,26.3154,26.4964,71801.0
2022-11-10 10:25:00,29.28,29.28,29.2,29.24,202188.0,26.4964,26.4964,26.424,26.4602,202188.0
2022-11-10 10:30:00,29.24,29.25,29.02,29.09,175073.0,26.4602,26.4693,26.2611,26.3245,175073.0
2022-11-10 10:35:00,29.09,29.1,28.97,28.98,85731.0,26.3245,26.3335,26.2159,26.2249,85731.0
2022-11-10 10:40:00,28.98,29.09,28.95,29.05,187206.0,26.2249,26.3245,26.1978,26.2883,187206.0
2022-11-10 10:45:00,29.04,29.09,29.0,29.08,112172.0,26.2792,26.3245,26.243,26.3154,112172.0
2022-11-10 10:50:00,29.08,29.13,29.05,29.12,86377.0,26.3154,26.3607,26.2883,26.3516,86377.0
2022-11-10 10:55:00,29.12,29.2,29.09,29.14,58450.0,26.3516,26.424,26.3245,26.3697,58450.0
2022-11-10 11:00:00,29.14,29.17,29.09,29.12,62656.0,26.3697,26.3969,26.3245,26.3516,62656.0
2022-11-10 11:05:00,29.13,29.18,29.11,29.17,60531.0,26.3607,26.4059,26.3426,26.3969,60531.0
2022-11-10 11:10:00,29.17,29.2,29.12,29.16,81289.0,26.3969,26.424,26.3516,26.3878,81289.0
2022-11-10 11:15:00,29.16,29.17,29.07,29.1,106810.0,26.3878,26.3969,26.3064,26.3335,106810.0
2022-11-10 11:20:00,29.1,29.1,29.01,29.04,88053.0,26.3335,26.3335,26.2521,26.2792,88053.0
2022-11-10 11:25:00,29.03,29.07,28.98,29.07,67672.0,26.2702,26.3064,26.2249,26.3064,67672.0
2022-11-10 11:30:00,29.07,29.13,29.06,29.12,82372.0,26.3064,26.3607,26.2973,26.3516,82372.0
2022-11-10 11:35:00,29.11,29.13,29.09,29.13,106474.0,26.3426,26.3607,26.3245,26.3607,106474.0
2022-11-10 11:40:00,29.13,29.19,29.07,29.1,136175.0,26.3607,26.415,26.3064,26.3335,136175.0
2022-11-10 11:45:00,29.09,29.14,29.05,29.14,96709.0,26.3245,26.3697,26.2883,26.3697,96709.0
2022-11-10 11:50:00,29.14,29.15,29.1,29.13,94137.0,26.3697,26.3788,26.3335,26.3607,94137.0
2022-11-10 11:55:00,29.13,29.18,29.12,29.14,65712.0,26.3607,26.4059,26.3516,26.3697,65712.0
2022-11-10 12:00:00,29.13,29.13,29.03,29.03,106173.0,26.3607,26.3607,26.2702,26.2702,106173.0
2022-11-10 12:05:00,29.03,29.04,28.94,28.95,121028.0,26.2702,26.2792,26.1887,26.1978,121028.0
2022-11-10 12:10:00,28.95,28.95,28.88,28.91,95336.0,26.1978,26.1978,26.1344,26.1616,95336.0
2022-11-10 12:15:00,28.9,28.99,28.9,28.96,156718.0,26.1525,26.234,26.1525,26.2068,156718.0
2022-11-10 12:20:00,28.96,28.98,28.92,28.97,46568.0,26.2068,26.2249,26.1706,26.2159,46568.0
2022-11-10 12:25:00,28.96,28.98,28.92,28.93,53814.0,26.2068,26.2249,26.1706,26.1797,53814.0
2022-11-10 12:30:00,28.94,28.94,28.82,28.83,252759.0,26.1887,26.1887,26.0801,26.0892,252759.0
2022-11-10 12:35:00,28.83,28.84,28.69,28.7,180215.0,26.0892,26.0982,25.9625,25.9715,180215.0
2022-11-10 12:40:00,28.7,28.73,28.62,28.73,300519.0,25.9715,25.9987,25.8991,25.9987,300519.0
2022-11-10 12:45:00,28.73,28.77,28.68,28.73,113248.0,25.9987,26.0349,25.9534,25.9987,113248.0
2022-11-10 12:50:00,28.74,28.77,28.66,28.69,71349.0,26.0077,26.0349,25.9353,25.9625,71349.0
2022-11-10 12:55:00,28.68,28.71,28.63,28.68,81792.0,25.9534,25.9806,25.9082,25.9534,81792.0
2022-11-10 13:00:00,28.68,28.75,28.65,28.75,83741.0,25.9534,26.0168,25.9263,26.0168,83741.0
2022-11-10 13:05:00,28.75,28.82,28.73,28.77,145440.0,26.0168,26.0801,25.9987,26.0349,145440.0
2022-11-10 13:10:00,28.78,28.88,28.77,28.88,152369.0,26.0439,26.1344,26.0349,26.1344,152369.0
2022-11-10 13:15:00,28.88,28.93,28.86,28.93,64458.0,26.1344,26.1797,26.1163,26.1797,64458.0
2022-11-10 13:20:00,28.93,28.93,28.81,28.82,74032.0,26.1797,26.1797,26.0711,26.0801,74032.0
2022-11-10 13:25:00,28.82,28.89,28.81,28.89,41756.0,26.0801,26.1435,26.0711,26.1435,41756.0
2022-11-10 13:30:00,28.89,28.9,28.84,28.89,59936.0,26.1435,26.1525,26.0982,26.1435,59936.0
2022-11-10 13:35:00,28.89,28.91,28.86,28.87,67840.0,26.1435,26.1616,26.1163,26.1254,67840.0
2022-11-10 13:40:00,28.86,28.93,28.85,28.92,29749.0,26.1163,26.1797,26.1073,26.1706,29749.0
2022-11-10 13:45:00,28.92,29.01,28.92,29.01,36668.0,26.1706,26.2521,26.1706,26.2521,36668.0
2022-11-10 13:50:00,29.01,29.01,28.95,28.96,52553.0,26.2521,26.2521,26.1978,26.2068,52553.0
2022-11-10 13:55:00,28.96,28.98,28.94,28.95,33371.0,26.2068,26.2249,26.1887,26.1978,33371.0
2022-11-10 14:00:00,28.95,29.0,28.95,28.99,117101.0,26.1978,26.243,26.1978,26.234,117101.0
2022-11-10 14:05:00,28.99,29.02,28.95,29.02,43145.0,26.234,26.2611,26.1978,26.2611,43145.0
2022-11-10 14:10:00,29.02,29.04,29.01,29.02,46073.0,26.2611,26.2792,26.2521,26.2611,46073.0
2022-11-10 14:15:00,29.02,29.03,28.95,28.96,48740.0,26.2611,26.2702,26.1978,26.2068,48740.0
2022-11-10 14:20:00,28.96,28.96,28.9,28.91,104696.0,26.2068,26.2068,26.1525,26.1616,104696.0
2022-11-10 14:25:00,28.91,28.96,28.89,28.96,87335.0,26.1616,26.2068,26.1435,26.2068,87335.0
2022-11-10 14:30:00,28.96,29.02,28.94,29.01,33382.0,26.2068,26.2611,26.1887,26.2521,33382.0
2022-11-10 14:35:00,29.01,29.04,29.0,29.03,32075.0,26.2521,26.2792,26.243,26.2702,32075.0
2022-11-10 14:40:00,29.04,29.05,29.01,29.03,44780.0,26.2792,26.2883,26.2521,26.2702,44780.0
2022-11-10 14:45:00,29.03,29.04,28.97,28.97,62861.0,26.2702,26.2792,26.2159,26.2159,62861.0
2022-11-10 14:50:00,28.97,29.01,28.96,29.01,48995.0,26.2159,26.2521,26.2068,26.2521,48995.0
2022-11-10 14:55:00,29.0,29.04,28.98,29.02,90819.0,26.243,26.2792,26.2249,26.2611,90819.0
2022-11-10 15:00:00,29.02,29.07,28.99,29.03,156750.0,26.2611,26.3064,26.234,26.2702,156750.0
2022-11-10 15:05:00,29.03,29.11,29.03,29.11,84448.0,26.2702,26.3426,26.2702,26.3426,84448.0
2022-11-10 15:10:00,29.11,29.15,29.1,29.15,51057.0,26.3426,26.3788,26.3335,26.3788,51057.0
2022-11-10 15:15:00,29.15,29.18,29.1,29.12,246643.0,26.3788,26.4059,26.3335,26.3516,246643.0
2022-11-10 15:20:00,29.11,29.13,29.08,29.1,95742.0,26.3426,26.3607,26.3154,26.3335,95742.0
2022-11-10 15:25:00,29.11,29.15,29.06,29.13,161829.0,26.3426,26.3788,26.2973,26.3607,161829.0
2022-11-10 15:30:00,29.13,29.18,29.12,29.15,129185.0,26.3607,26.4059,26.3516,26.3788,129185.0
2022-11-10 15:35:00,29.15,29.16,29.14,29.15,68258.0,26.3788,26.3878,26.3697,26.3788,68258.0
2022-11-10 15:40:00,29.14,29.22,29.14,29.17,227100.0,26.3697,26.4421,26.3697,26.3969,227100.0
2022-11-10 15:45:00,29.16,29.22,29.16,29.2,290150.0,26.3878,26.4421,26.3878,26.424,290150.0
2022-11-10 15:50:00,29.2,29.27,29.19,29.26,430928.0,26.424,26.4874,26.415,26.4783,430928.0
2022-11-10 15:55:00,29.26,29.3,29.23,29.27,585415.0,26.4783,26.5145,26.4512,26.4874,585415.0
2022-11-11 09:30:00,29.32,29.54,29.31,29.48,202467.0,26.5326,26.7317,26.5236,26.6774,202467.0
2022-11-11 09:35:00,29.47,29.53,29.38,29.38,90761.0,26.6683,26.7226,26.5869,26.5869,90761.0
2022-11-11 09:40:00,29.38,29.45,29.29,29.35,254903.0,26.5869,26.6502,26.5055,26.5597,254903.0
2022-11-11 09:45:00,29.35,29.69,29.34,29.69,341118.0,26.5597,26.8674,26.5507,26.8674,341118.0
2022-11-11 09:50:00,29.69,29.82,29.69,29.82,104189.0,26.8674,26.9851,26.8674,26.9851,104189.0
2022-11-11 09:55:00,29.81,29.81,29.59,29.6,142682.0,26.976,26.976,26.7769,26.786,142682.0
2022-11-11 10:00:00,29.59,29.73,29.5,29.61,236787.0,26.7769,26.9036,26.6955,26.795,236787.0
2022-11-11 10:05:00,29.62,29.67,29.57,29.58,67585.0,26.8041,26.8493,26.7588,26.7679,67585.0
2022-11-11 10:10:00,29.58,29.61,29.57,29.59,86459.0,26.7679,26.795,26.7588,26.7769,86459.0
2022-11-11 10:15:00,29.59,29.71,29.59,29.64,105246.0,26.7769,26.8855,26.7769,26.8222,105246.0
2022-11-11 10:20:00,29.64,29.81,29.63,29.77,143385.0,26.8222,26.976,26.8131,26.9398,143385.0
2022-11-11 10:25:00,29.78,29.83,29.74,29.82,67864.0,26.9489,26.9941,26.9127,26.9851,67864.0
2022-11-11 10:30:00,29.82,29.91,29.81,29.9,178780.0,26.9851,27.0665,26.976,27.0575,178780.0
2022-11-11 10:35:00,29.9,29.96,29.86,29.95,70862.0,27.0575,27.1118,27.0213,27.1027,70862.0
2022-11-11 10:40:00,29.95,30.06,29.93,30.06,151801.0,27.1027,27.2023,27.0846,27.2023,151801.0
2022-11-11 10:45:00,30.05,30.17,30.03,30.17,125763.0,27.1932,27.3018,27.1751,27.3018,125763.0
2022-11-11 10:50:00,30.17,30.33,30.16,30.32,96375.0,27.3018,27.4466,27.2927,27.4375,96375.0
2022-11-11 10:55:00,30.31,30.32,30.17,30.2,257337.0,27.4285,27.4375,27.3018,27.3289,257337.0
2022-11-11 11:00:00,30.2,30.33,30.19,30.33,215713.0,27.3289,27.4466,27.3199,27.4466,215713.0
2022-11-11 11:05:00,30.32,30.34,30.2,30.21,119041.0,27.4375,27.4556,27.3289,27.338,119041.0
2022-11-11 11:10:00,30.21,30.24,30.12,30.22,127512.0,27.338,27.3651,27.2565,27.347,127512.0
2022-11-11 11:15:00,30.22,30.33,30.18,30.33,77878.0,27.347,27.4466,27.3108,27.4466,77878.0
2022-11-11 11:20:00,30.32,30.33,30.13,30.17,98891.0,27.4375,27.4466,27.2656,27.3018,98891.0
2022-11-11 11:25:00,30.16,30.2,30.1,30.12,62091.0,27.2927,27.3289,27.2384,27.2565,62091.0
2022-11-11 11:30:00,30.11,30.19,30.08,30.15,67929.0,27.2475,27.3199,27.2203,27.2837,67929.0
2022-11-11 11:35:00,30.14,30.23,30.13,30.18,64750.0,27.2746,27.3561,27.2656,27.3108,64750.0
2022-11-11 11:40:00,30.17,30.23,30.1,30.11,115723.0,27.3018,27.3561,27.2384,27.2475,115723.0
2022-11-11 11:45:00,30.11,30.21,30.07,30.2,163387.0,27.2475,27.338,27.2113,27.3289,163387.0
2022-11-11 11:50:00,30.2,30.25,30.19,30.24,77673.0,27.3289,27.3742,27.3199,27.3651,77673.0
2022-11-11 11:55:00,30.24,30.3,30.21,30.26,50718.0,27.3651,27.4194,27.338,27.3832,50718.0
2022-11-11 12:00:00,30.25,30.36,30.23,30.32,94590.0,27.3742,27.4737,27.3561,27.4375,94590.0
2022-11-11 12:05:00,30.32,30.38,30.29,30.37,48091.0,27.4375,27.4918,27.4104,27.4828,48091.0
2022-11-11 12:10:00,30.37,30.45,30.36,30.43,65151.0,27.4828,27.5552,27.4737,27.5371,65151.0
2022-11-11 12:15:00,30.44,30.46,30.35,30.35,41822.0,27.5461,27.5642,27.4647,27.4647,41822.0
2022-11-11 12:20:00,30.35,30.4,30.32,30.4,38719.0,27.4647,27.5099,27.4375,27.5099,38719.0
2022-11-11 12:25:00,30.39,30.42,30.36,30.39,40454.0,27.5009,27.528,27.4737,27.5009,40454.0
2022-11-11 12:30:00,30.4,30.44,30.39,30.41,67658.0,27.5099,27.5461,27.5009,27.519,67658.0
2022-11-11 12:35:00,30.4,30.44,30.38,30.42,36949.0,27.5099,27.5461,27.4918,27.528,36949.0
2022-11-11 12:40:00,30.41,30.45,30.4,30.43,41495.0,27.519,27.5552,27.5099,27.5371,41495.0
2022-11-11 12:45:00,30.43,30.44,30.37,30.38,61580.0,27.5371,27.5461,27.4828,27.4918,61580.0
2022-11-11 12:50:00,30.38,30.43,30.37,30.43,45187.0,27.4918,27.5371,27.4828,27.5371,45187.0
2022-11-11 12:55:00,30.43,30.5,30.42,30.44,58633.0,27.5371,27.6004,27.528,27.5461,58633.0
2022-11-11 13:00:00,30.44,30.52,30.43,30.51,40639.0,27.5461,27.6185,27.5371,27.6095,40639.0
2022-11-11 13:05:00,30.51,30.55,30.5,30.54,38875.0,27.6095,27.6457,27.6004,27.6366,38875.0
2022-11-11 13:10:00,30.54,30.58,30.51,30.52,72782.0,27.6366,27.6728,27.6095,27.6185,72782.0
2022-11-11 13:15:00,30.51,30.59,30.5,30.53,93711.0,27.6095,27.6819,27.6004,27.6276,93711.0
2022-11-11 13:20:00,30.53,30.55,30.48,30.53,104942.0,27.6276,27.6457,27.5823,27.6276,104942.0
2022-11-11 13:25:00,30.53,30.58,30.51,30.58,52920.0,27.6276,27.6728,27.6095,27.6728,52920.0
2022-11-11 13:30:00,30.58,30.59,30.53,30.55,110137.0,27.6728,27.6819,27.6276,27.6457,110137.0
2022-11-11 13:35:00,30.55,30.55,30.51,30.52,251206.0,27.6457,27.6457,27.6095,27.6185,251206.0
2022-11-11 13:40:00,30.52,30.55,30.48,30.5,113780.0,27.6185,27.6457,27.5823,27.6004,113780.0
2022-11-11 13:45:00,30.5,30.5,30.42,30.49,68244.0,27.6004,27.6004,27.528,27.5914,68244.0
2022-11-11 13:50:00,30.49,30.55,30.48,30.53,93250.0,27.5914,27.6457,27.5823,27.6276,93250.0
2022-11-11 13:55:00,30.53,30.56,30.51,30.54,41958.0,27.6276,27.6547,27.6095,27.6366,41958.0
2022-11-11 14:00:00,30.54,30.55,30.49,30.55,38575.0,27.6366,27.6457,27.5914,27.6457,38575.0
2022-11-11 14:05:00,30.55,30.6,30.53,30.6,103035.0,27.6457,27.6909,27.6276,27.6909,103035.0
2022-11-11 14:10:00,30.6,30.6,30.51,30.55,73096.0,27.6909,27.6909,27.6095,27.6457,73096.0
2022-11-11 14:15:00,30.54,30.56,30.49,30.52,52122.0,27.6366,27.6547,27.5914,27.6185,52122.0
2022-11-11 14:20:00,30.52,30.58,30.51,30.55,56092.0,27.6185,27.6728,27.6095,27.6457,56092.0
2022-11-11 14:25:00,30.55,30.64,30.54,30.63,108623.0,27.6457,27.7271,27.6366,27.7181,108623.0
2022-11-11 14:30:00,30.62,30.65,30.6,30.6,140852.0,27.709,27.7362,27.6909,27.6909,140852.0
2022-11-11 14:35:00,30.6,30.63,30.58,30.63,73222.0,27.6909,27.7181,27.6728,27.7181,73222.0
2022-11-11 14:40:00,30.63,30.67,30.62,30.63,46588.0,27.7181,27.7543,27.709,27.7181,46588.0
2022-11-11 14:45:00,30.63,30.66,30.61,30.62,70303.0,27.7181,27.7452,27.7,27.709,70303.0
2022-11-11 14:50:00,30.62,30.67,30.61,30.67,90311.0,27.709,27.7543,27.7,27.7543,90311.0
2022-11-11 14:55:00,30.67,30.69,30.62,30.67,56164.0,27.7543,27.7724,27.709,27.7543,56164.0
2022-11-11 15:00:00,30.67,30.67,30.63,30.64,70150.0,27.7543,27.7543,27.7181,27.7271,70150.0
2022-11-11 15:05:00,30.63,30.64,30.55,30.58,112440.0,27.7181,27.7271,27.6457,27.6728,112440.0
2022-11-11 15:10:00,30.58,30.58,30.47,30.49,116732.0,27.6728,27.6728,27.5733,27.5914,116732.0
2022-11-11 15:15:00,30.48,30.52,30.45,30.52,98798.0,27.5823,27.6185,27.5552,27.6185,98798.0
2022-11-11 15:20:00,30.52,30.54,30.49,30.53,95486.0,27.6185,27.6366,27.5914,27.6276,95486.0
2022-11-11 15:25:00,30.53,30.59,30.53,30.58,93233.0,27.6276,27.6819,27.6276,27.6728,93233.0
2022-11-11 15:30:00,30.58,30.6,30.54,30.54,115474.0,27.6728,27.6909,27.6366,27.6366,115474.0
2022-11-11 15:35:00,30.54,30.55,30.5,30.55,161708.0,27.6366,27.6457,27.6004,27.6457,161708.0
2022-11-11 15:40:00,30.55,30.58,30.54,30.55,111606.0,27.6457,27.6728,27.6366,27.6457,111606.0
2022-11-11 15:45:00,30.55,30.58,30.52,30.55,214733.0,27.6457,27.6728,27.6185,27.6457,214733.0
2022-11-11 15:50:00,30.56,30.58,30.51,30.55,382100.0,27.6547,27.6728,27.6095,27.6457,382100.0
2022-11-11 15:55:00,30.55,30.59,30.52,30.55,587091.0,27.6457,27.6819,27.6185,27.6457,587091.0
2022-11-14 09:30:00,30.17,30.32,30.14,30.16,189069.0,27.3018,27.4375,27.2746,27.2927,189069.0
2022-11-14 09:35:00,30.16,30.29,30.09,30.29,69521.0,27.2927,27.4104,27.2294,27.4104,69521.0
2022-11-14 09:40:00,30.3,30.31,30.07,30.11,96304.0,27.4194,27.4285,27.2113,27.2475,96304.0
2022-11-14 09:45:00,30.11,30.23,30.08,30.18,150846.0,27.2475,27.3561,27.2203,27.3108,150846.0
2022-11-14 09:50:00,30.19,30.21,30.09,30.11,102599.0,27.3199,27.338,27.2294,27.2475,102599.0
2022-11-14 09:55:00,30.12,30.2,30.11,30.18,106506.0,27.2565,27.3289,27.2475,27.3108,106506.0
2022-11-14 10:00:00,30.19,30.34,30.18,30.31,103270.0,27.3199,27.4556,27.3108,27.4285,103270.0
2022-11-14 10:05:00,30.3,30.49,30.3,30.45,101446.0,27.4194,27.5914,27.4194,27.5552,101446.0
2022-11-14 10:10:00,30.45,30.48,30.4,30.45,82074.0,27.5552,27.5823,27.5099,27.5552,82074.0
2022-11-14 10:15:00,30.45,30.54,30.42,30.47,130473.0,27.5552,27.6366,27.528,27.5733,130473.0
2022-11-14 10:20:00,30.48,30.54,30.46,30.48,104634.0,27.5823,27.6366,27.5642,27.5823,104634.0
2022-11-14 10:25:00,30.48,30.48,30.39,30.42,59905.0,27.5823,27.5823,27.5009,27.528,59905.0
2022-11-14 10:30:00,30.43,30.44,30.37,30.41,92491.0,27.5371,27.5461,27.4828,27.519,92491.0
2022-11-14 10:35:00,30.41,30.49,30.4,30.48,119832.0,27.519,27.5914,27.5099,27.5823,119832.0
2022-11-14 10:40:00,30.49,30.53,30.46,30.46,56168.0,27.5914,27.6276,27.5642,27.5642,56168.0
2022-11-14 10:45:00,30.46,30.51,30.44,30.48,49538.0,27.5642,27.6095,27.5461,27.5823,49538.0
2022-11-14 10:50:00,30.48,30.51,30.42,30.48,190252.0,27.5823,27.6095,27.528,27.5823,190252.0
2022-11-14 10:55:00,30.48,30.53,30.44,30.5,61009.0,27.5823,27.6276,27.5461,27.6004,61009.0
2022-11-14 11:00:00,30.5,30.51,30.45,30.49,36306.0,27.6004,27.6095,27.5552,27.5914,36306.0
2022-11-14 11:05:00,30.5,30.51,30.39,30.41,46618.0,27.6004,27.6095,27.5009,27.519,46618.0
2022-11-14 11:10:00,30.4,30.4,30.24,30.26,119488.0,27.5099,27.5099,27.3651,27.3832,119488.0
2022-11-14 11:15:00,30.26,30.3,30.23,30.25,136817.0,27.3832,27.4194,27.3561,27.3742,136817.0
2022-11-14 11:20:00,30.25,30.28,30.22,30.24,66073.0,27.3742,27.4013,27.347,27.3651,66073.0
2022-11-14 11:25:00,30.24,30.26,30.21,30.23,40870.0,27.3651,27.3832,27.338,27.3561,40870.0
2022-11-14 11:30:00,30.23,30.35,30.21,30.34,82529.0,27.3561,27.4647,27.338,27.4556,82529.0
2022-11-14 11:35:00,30.35,30.42,30.33,30.39,49135.0,27.4647,27.528,27.4466,27.5009,49135.0
2022-11-14 11:40:00,30.4,30.45,30.38,30.43,35806.0,27.5099,27.5552,27.4918,27.5371,35806.0
2022-11-14 11:45:00,30.43,30.51,30.43,30.46,43309.0,27.5371,27.6095,27.5371,27.5642,43309.0
2022-11-14 11:50:00,30.46,30.48,30.41,30.44,46451.0,27.5642,27.5823,27.519,27.5461,46451.0
2022-11-14 11:55:00,30.44,30.5,30.42,30.49,29965.0,27.5461,27.6004,27.528,27.5914,29965.0
2022-11-14 12:00:00,30.5,30.57,30.47,30.55,53097.0,27.6004,27.6638,27.5733,27.6457,53097.0
2022-11-14 12:05:00,30.54,30.58,30.52,30.56,25352.0,27.6366,27.6728,27.6185,27.6547,25352.0
2022-11-14 12:10:00,30.56,30.58,30.53,30.54,32282.0,27.6547,27.6728,27.6276,27.6366,32282.0
2022-11-14 12:15:00,30.54,30.6,30.52,30.53,97422.0,27.6366,27.6909,27.6185,27.6276,97422.0
2022-11-14 12:20:00,30.53,30.61,30.47,30.61,43100.0,27.6276,27.7,27.5733,27.7,43100.0
2022-11-14 12:25:00,30.61,30.69,30.6,30.69,52723.0,27.7,27.7724,27.6909,27.7724,52723.0
2022-11-14 12:30:00,30.69,30.75,30.66,30.73,61888.0,27.7724,27.8267,27.7452,27.8086,61888.0
2022-11-14 12:35:00,30.72,30.75,30.7,30.75,35435.0,27.7995,27.8267,27.7814,27.8267,35435.0
2022-11-14 12:40:00,30.74,30.74,30.7,30.73,41548.0,27.8176,27.8176,27.7814,27.8086,41548.0
2022-11-14 12:45:00,30.73,30.76,30.67,30.68,62588.0,27.8086,27.8357,27.7543,27.7633,62588.0
2022-11-14 12:50:00,30.68,30.69,30.65,30.68,31007.0,27.7633,27.7724,27.7362,27.7633,31007.0
2022-11-14 12:55:00,30.68,30.69,30.62,30.65,41264.0,27.7633,27.7724,27.709,27.7362,41264.0
2022-11-14 13:00:00,30.64,30.68,30.62,30.68,25931.0,27.7271,27.7633,27.709,27.7633,25931.0
2022-11-14 13:05:00,30.68,30.72,30.68,30.71,42568.0,27.7633,27.7995,27.7633,27.7905,42568.0
2022-11-14 13:10:00,30.71,30.73,30.66,30.73,25544.0,27.7905,27.8086,27.7452,27.8086,25544.0
2022-11-14 13:15:00,30.73,30.77,30.72,30.77,21871.0,27.8086,27.8448,27.7995,27.8448,21871.0
2022-11-14 13:20:00,30.78,30.8,30.77,30.79,48909.0,27.8538,27.8719,27.8448,27.8629,48909.0
2022-11-14 13:25:00,30.79,30.83,30.77,30.79,117096.0,27.8629,27.899,27.8448,27.8629,117096.0
2022-11-14 13:30:00,30.79,30.79,30.72,30.79,91728.0,27.8629,27.8629,27.7995,27.8629,91728.0
2022-11-14 13:35:00,30.79,30.83,30.78,30.83,34215.0,27.8629,27.899,27.8538,27.899,34215.0
2022-11-14 13:40:00,30.83,30.85,30.8,30.85,24255.0,27.899,27.9171,27.8719,27.9171,24255.0
2022-11-14 13:45:00,30.85,30.87,30.82,30.87,27757.0,27.9171,27.9352,27.89,27.9352,27757.0
2022-11-14 13:50:00,30.87,30.91,30.85,30.9,34036.0,27.9352,27.9714,27.9171,27.9624,34036.0
2022-11-14 13:55:00,30.89,30.89,30.86,30.89,21471.0,27.9533,27.9533,27.9262,27.9533,21471.0
2022-11-14 14:00:00,30.89,30.89,30.85,30.86,40604.0,27.9533,27.9533,27.9171,27.9262,40604.0
2022-11-14 14:05:00,30.86,30.86,30.78,30.79,51444.0,27.9262,27.9262,27.8538,27.8629,51444.0
2022-11-14 14:10:00,30.78,30.79,30.74,30.77,38035.0,27.8538,27.8629,27.8176,27.8448,38035.0
2022-11-14 14:15:00,30.77,30.77,30.71,30.77,35531.0,27.8448,27.8448,27.7905,27.8448,35531.0
2022-11-14 14:20:00,30.76,30.77,30.72,30.75,39565.0,27.8357,27.8448,27.7995,27.8267,39565.0
2022-11-14 14:25:00,30.75,30.77,30.72,30.77,42755.0,27.8267,27.8448,27.7995,27.8448,42755.0
2022-11-14 14:30:00,30.77,30.77,30.69,30.7,46780.0,27.8448,27.8448,27.7724,27.7814,46780.0
2022-11-14 14:35:00,30.7,30.72,30.67,30.68,41351.0,27.7814,27.7995,27.7543,27.7633,41351.0
2022-11-14 14:40:00,30.68,30.69,30.64,30.66,82964.0,27.7633,27.7724,27.7271,27.7452,82964.0
2022-11-14 14:45:00,30.66,30.69,30.65,30.66,36394.0,27.7452,27.7724,27.7362,27.7452,36394.0
2022-11-14 14:50:00,30.66,30.68,30.62,30.65,42128.0,27.7452,27.7633,27.709,27.7362,42128.0
2022-11-14 14:55:00,30.65,30.66,30.62,30.63,38251.0,27.7362,27.7452,27.709,27.7181,38251.0
2022-11-14 15:00:00,30.64,30.69,30.63,30.67,64692.0,27.7271,27.7724,27.7181,27.7543,64692.0
2022-11-14 15:05:00,30.67,30.68,30.58,30.58,79356.0,27.7543,27.7633,27.6728,27.6728,79356.0
2022-11-14 15:10:00,30.58,30.61,30.49,30.5,68906.0,27.6728,27.7,27.5914,27.6004,68906.0
2022-11-14 15:15:00,30.5,30.54,30.49,30.54,56368.0,27.6004,27.6366,27.5914,27.6366,56368.0
2022-11-14 15:20:00,30.54,30.58,30.53,30.58,57476.0,27.6366,27.6728,27.6276,27.6728,57476.0
2022-11-14 15:25:00,30.57,30.59,30.55,30.58,53666.0,27.6638,27.6819,27.6457,27.6728,53666.0
2022-11-14 15:30:00,30.58,30.59,30.49,30.51,96040.0,27.6728,27.6819,27.5914,27.6095,96040.0
2022-11-14 15:35:00,30.51,30.56,30.5,30.55,65090.0,27.6095,27.6547,27.6004,27.6457,65090.0
2022-11-14 15:40:00,30.55,30.56,30.48,30.49,97849.0,27.6457,27.6547,27.5823,27.5914,97849.0
2022-11-14 15:45:00,30.49,30.53,30.48,30.53,177746.0,27.5914,27.6276,27.5823,27.6276,177746.0
2022-11-14 15:50:00,30.52,30.58,30.5,30.5,438364.0,27.6185,27.6728,27.6004,27.6004,438364.0
2022-11-14 15:55:00,30.5,30.51,30.42,30.42,536451.0,27.6004,27.6095,27.528,27.528,536451.0
2022-11-15 09:30:00,30.9,31.03,30.8,30.87,148423.0,27.9624,28.08,27.8719,27.9352,148423.0
2022-11-15 09:35:00,30.86,30.91,30.75,30.86,92512.0,27.9262,27.9714,27.8267,27.9262,92512.0
2022-11-15 09:40:00,30.86,30.93,30.82,30.86,71536.0,27.9262,27.9895,27.89,27.9262,71536.0
2022-11-15 09:45:00,30.87,30.87,30.77,30.79,77054.0,27.9352,27.9352,27.8448,27.8629,77054.0
2022-11-15 09:50:00,30.79,30.88,30.76,30.77,58250.0,27.8629,27.9443,27.8357,27.8448,58250.0
2022-11-15 09:55:00,30.78,30.96,30.78,30.96,38204.0,27.8538,28.0167,27.8538,28.0167,38204.0
2022-11-15 10:00:00,30.96,31.0,30.91,30.95,51197.0,28.0167,28.0529,27.9714,28.0076,51197.0
2022-11-15 10:05:00,30.95,31.0,30.88,30.94,57675.0,28.0076,28.0529,27.9443,27.9986,57675.0
2022-11-15 10:10:00,30.95,31.0,30.91,30.94,41395.0,28.0076,28.0529,27.9714,27.9986,41395.0
2022-11-15 10:15:00,30.95,31.01,30.94,30.95,41019.0,28.0076,28.0619,27.9986,28.0076,41019.0
2022-11-15 10:20:00,30.94,31.03,30.92,31.02,26480.0,27.9986,28.08,27.9805,28.071,26480.0
2022-11-15 10:25:00,31.02,31.09,31.01,31.04,49415.0,28.071,28.1343,28.0619,28.0891,49415.0
2022-11-15 10:30:00,31.04,31.05,30.96,31.0,93421.0,28.0891,28.0981,28.0167,28.0529,93421.0
2022-11-15 10:35:00,31.0,31.01,30.88,30.9,89448.0,28.0529,28.0619,27.9443,27.9624,89448.0
2022-11-15 10:40:00,30.89,30.98,30.87,30.96,68781.0,27.9533,28.0348,27.9352,28.0167,68781.0
2022-11-15 10:45:00,30.96,31.0,30.77,30.78,100798.0,28.0167,28.0529,27.8448,27.8538,100798.0
2022-11-15 10:50:00,30.79,30.82,30.74,30.82,63929.0,27.8629,27.89,27.8176,27.89,63929.0
2022-11-15 10:55:00,30.82,30.85,30.74,30.75,84489.0,27.89,27.9171,27.8176,27.8267,84489.0
2022-11-15 11:00:00,30.74,30.76,30.59,30.68,174459.0,27.8176,27.8357,27.6819,27.7633,174459.0
2022-11-15 11:05:00,30.67,30.85,30.66,30.75,99723.0,27.7543,27.9171,27.7452,27.8267,99723.0
2022-11-15 11:10:00,30.74,30.75,30.66,30.73,123872.0,27.8176,27.8267,27.7452,27.8086,123872.0
2022-11-15 11:15:00,30.73,30.82,30.72,30.77,36272.0,27.8086,27.89,27.7995,27.8448,36272.0
2022-11-15 11:20:00,30.76,30.85,30.76,30.8,45469.0,27.8357,27.9171,27.8357,27.8719,45469.0
2022-11-15 11:25:00,30.81,30.81,30.75,30.76,41797.0,27.8809,27.8809,27.8267,27.8357,41797.0
2022-11-15 11:30:00,30.77,30.85,30.77,30.85,48188.0,27.8448,27.9171,27.8448,27.9171,48188.0
2022-11-15 11:35:00,30.84,30.85,30.79,30.83,34754.0,27.9081,27.9171,27.8629,27.899,34754.0
2022-11-15 11:40:00,30.84,30.9,30.81,30.84,24068.0,27.9081,27.9624,27.8809,27.9081,24068.0
2022-11-15 11:45:00,30.84,30.89,30.82,30.88,33613.0,27.9081,27.9533,27.89,27.9443,33613.0
2022-11-15 11:50:00,30.88,30.9,30.8,30.86,40003.0,27.9443,27.9624,27.8719,27.9262,40003.0
2022-11-15 11:55:00,30.85,30.9,30.82,30.9,22403.0,27.9171,27.9624,27.89,27.9624,22403.0
2022-11-15 12:00:00,30.89,30.9,30.83,30.87,28369.0,27.9533,27.9624,27.899,27.9352,28369.0
2022-11-15 12:05:00,30.87,30.97,30.86,30.92,66681.0,27.9352,28.0257,27.9262,27.9805,66681.0
2022-11-15 12:10:00,30.92,30.98,30.91,30.95,47881.0,27.9805,28.0348,27.9714,28.0076,47881.0
2022-11-15 12:15:00,30.95,30.99,30.92,30.93,44706.0,28.0076,28.0438,27.9805,27.9895,44706.0
2022-11-15 12:20:00,30.94,30.96,30.91,30.94,27874.0,27.9986,28.0167,27.9714,27.9986,27874.0
2022-11-15 12:25:00,30.94,30.95,30.89,30.92,50383.0,27.9986,28.0076,27.9533,27.9805,50383.0
2022-11-15 12:30:00,30.92,30.97,30.89,30.92,41919.0,27.9805,28.0257,27.9533,27.9805,41919.0
2022-11-15 12:35:00,30.92,30.92,30.88,30.89,22323.0,27.9805,27.9805,27.9443,27.9533,22323.0
2022-11-15 12:40:00,30.9,30.9,30.82,30.83,37790.0,27.9624,27.9624,27.89,27.899,37790.0
2022-11-15 12:45:00,30.83,30.85,30.78,30.84,34065.0,27.899,27.9171,27.8538,27.9081,34065.0
2022-11-15 12:50:00,30.84,30.85,30.81,30.85,23352.0,27.9081,27.9171,27.8809,27.9171,23352.0
2022-11-15 12:55:00,30.85,30.9,30.83,30.9,28264.0,27.9171,27.9624,27.899,27.9624,28264.0
2022-11-15 13:00:00,30.91,30.92,30.86,30.91,29128.0,27.9714,27.9805,27.9262,27.9714,29128.0
2022-11-15 13:05:00,30.9,30.91,30.86,30.87,29743.0,27.9624,27.9714,27.9262,27.9352,29743.0
2022-11-15 13:10:00,30.87,30.9,30.79,30.83,136457.0,27.9352,27.9624,27.8629,27.899,136457.0
2022-11-15 13:15:00,30.82,30.84,30.74,30.78,63447.0,27.89,27.9081,27.8176,27.8538,63447.0
2022-11-15 13:20:00,30.77,30.79,30.58,30.68,90725.0,27.8448,27.8629,27.6728,27.7633,90725.0
2022-11-15 13:25:00,30.66,30.69,30.54,30.58,87191.0,27.7452,27.7724,27.6366,27.6728,87191.0
2022-11-15 13:30:00,30.57,30.63,30.48,30.48,69637.0,27.6638,27.7181,27.5823,27.5823,69637.0
2022-11-15 13:35:00,30.5,30.57,30.42,30.48,51059.0,27.6004,27.6638,27.528,27.5823,51059.0
2022-11-15 13:40:00,30.49,30.6,30.39,30.55,91535.0,27.5914,27.6909,27.5009,27.6457,91535.0
2022-11-15 13:45:00,30.55,30.6,30.46,30.46,108017.0,27.6457,27.6909,27.5642,27.5642,108017.0
2022-11-15 13:50:00,30.46,30.54,30.46,30.53,37225.0,27.5642,27.6366,27.5642,27.6276,37225.0
2022-11-15 13:55:00,30.53,30.58,30.49,30.51,41958.0,27.6276,27.6728,27.5914,27.6095,41958.0
2022-11-15 14:00:00,30.51,30.52,30.34,30.34,62032.0,27.6095,27.6185,27.4556,27.4556,62032.0
2022-11-15 14:05:00,30.35,30.46,30.34,30.46,60943.0,27.4647,27.5642,27.4556,27.5642,60943.0
2022-11-15 14:10:00,30.46,30.66,30.46,30.56,92790.0,27.5642,27.7452,27.5642,27.6547,92790.0
2022-11-15 14:15:00,30.57,30.65,30.53,30.6,42069.0,27.6638,27.7362,27.6276,27.6909,42069.0
2022-11-15 14:20:00,30.62,30.71,30.62,30.69,71420.0,27.709,27.7905,27.709,27.7724,71420.0
2022-11-15 14:25:00,30.68,30.7,30.6,30.65,44983.0,27.7633,27.7814,27.6909,27.7362,44983.0
2022-11-15 14:30:00,30.66,30.66,30.59,30.6,43383.0,27.7452,27.7452,27.6819,27.6909,43383.0
2022-11-15 14:35:00,30.6,30.66,30.56,30.6,46133.0,27.6909,27.7452,27.6547,27.6909,46133.0
2022-11-15 14:40:00,30.62,30.65,30.52,30.54,103542.0,27.709,27.7362,27.6185,27.6366,103542.0
2022-11-15 14:45:00,30.55,30.58,30.45,30.48,92194.0,27.6457,27.6728,27.5552,27.5823,92194.0
2022-11-15 14:50:00,30.47,30.5,30.4,30.45,93664.0,27.5733,27.6004,27.5099,27.5552,93664.0
2022-11-15 14:55:00,30.45,30.58,30.42,30.52,83652.0,27.5552,27.6728,27.528,27.6185,83652.0
2022-11-15 15:00:00,30.52,30.62,30.5,30.61,55960.0,27.6185,27.709,27.6004,27.7,55960.0
2022-11-15 15:05:00,30.6,30.61,30.55,30.59,34605.0,27.6909,27.7,27.6457,27.6819,34605.0
2022-11-15 15:10:00,30.58,30.6,30.53,30.54,70267.0,27.6728,27.6909,27.6276,27.6366,70267.0
2022-11-15 15:15:00,30.54,30.6,30.52,30.54,111888.0,27.6366,27.6909,27.6185,27.6366,111888.0
2022-11-15 15:20:00,30.54,30.62,30.5,30.61,226400.0,27.6366,27.709,27.6004,27.7,226400.0
2022-11-15 15:25:00,30.62,30.64,30.59,30.61,64788.0,27.709,27.7271,27.6819,27.7,64788.0
2022-11-15 15:30:00,30.6,30.61,30.48,30.5,121124.0,27.6909,27.7,27.5823,27.6004,121124.0
2022-11-15 15:35:00,30.5,30.6,30.49,30.6,77471.0,27.6004,27.6909,27.5914,27.6909,77471.0
2022-11-15 15:40:00,30.6,30.62,30.56,30.58,89882.0,27.6909,27.709,27.6547,27.6728,89882.0
2022-11-15 15:45:00,30.58,30.59,30.52,30.55,166361.0,27.6728,27.6819,27.6185,27.6457,166361.0
2022-11-15 15:50:00,30.55,30.57,30.48,30.52,154665.0,27.6457,27.6638,27.5823,27.6185,154665.0
2022-11-15 15:55:00,30.52,30.57,30.51,30.54,398109.0,27.6185,27.6638,27.6095,27.6366,398109.0
2022-11-16 09:30:00,30.2,30.27,29.67,29.67,240353.0,27.3289,27.3923,26.8493,26.8493,240353.0
2022-11-16 09:35:00,29.66,29.71,29.51,29.69,111211.0,26.8403,26.8855,26.7045,26.8674,111211.0
2022-11-16 09:40:00,29.68,29.69,29.52,29.59,159005.0,26.8584,26.8674,26.7136,26.7769,159005.0
2022-11-16 09:45:00,29.59,29.72,29.52,29.56,164675.0,26.7769,26.8946,26.7136,26.7498,164675.0
2022-11-16 09:50:00,29.57,29.66,29.55,29.57,79711.0,26.7588,26.8403,26.7407,26.7588,79711.0
2022-11-16 09:55:00,29.57,29.67,29.56,29.56,73918.0,26.7588,26.8493,26.7498,26.7498,73918.0
2022-11-16 10:00:00,29.57,29.8,29.56,29.66,105735.0,26.7588,26.967,26.7498,26.8403,105735.0
2022-11-16 10:05:00,29.66,29.69,29.56,29.65,51728.0,26.8403,26.8674,26.7498,26.8312,51728.0
2022-11-16 10:10:00,29.65,29.8,29.64,29.8,62924.0,26.8312,26.967,26.8222,26.967,62924.0
2022-11-16 10:15:00,29.8,29.83,29.69,29.73,78545.0,26.967,26.9941,26.8674,26.9036,78545.0
2022-11-16 10:20:00,29.74,29.79,29.69,29.7,71418.0,26.9127,26.9579,26.8674,26.8765,71418.0
2022-11-16 10:25:00,29.7,29.77,29.69,29.72,59532.0,26.8765,26.9398,26.8674,26.8946,59532.0
2022-11-16 10:30:00,29.72,29.73,29.65,29.7,70988.0,26.8946,26.9036,26.8312,26.8765,70988.0
2022-11-16 10:35:00,29.71,29.72,29.62,29.64,65924.0,26.8855,26.8946,26.8041,26.8222,65924.0
2022-11-16 10:40:00,29.64,29.74,29.61,29.71,80051.0,26.8222,26.9127,26.795,26.8855,80051.0
2022-11-16 10:45:00,29.7,29.75,29.67,29.74,54441.0,26.8765,26.9217,26.8493,26.9127,54441.0
2022-11-16 10:50:00,29.73,29.75,29.58,29.59,44060.0,26.9036,26.9217,26.7679,26.7769,44060.0
2022-11-16 10:55:00,29.59,29.6,29.53,29.54,56382.0,26.7769,26.786,26.7226,26.7317,56382.0
2022-11-16 11:00:00,29.53,29.63,29.52,29.63,73102.0,26.7226,26.8131,26.7136,26.8131,73102.0
2022-11-16 11:05:00,29.61,29.66,29.59,29.59,71971.0,26.795,26.8403,26.7769,26.7769,71971.0
2022-11-16 11:10:00,29.59,29.68,29.58,29.66,44342.0,26.7769,26.8584,26.7679,26.8403,44342.0
2022-11-16 11:15:00,29.66,29.71,29.65,29.71,32084.0,26.8403,26.8855,26.8312,26.8855,32084.0
2022-11-16 11:20:00,29.7,29.8,29.7,29.8,35157.0,26.8765,26.967,26.8765,26.967,35157.0
2022-11-16 11:25:00,29.8,29.84,29.77,29.77,95258.0,26.967,27.0032,26.9398,26.9398,95258.0
2022-11-16 11:30:00,29.77,29.78,29.68,29.69,81387.0,26.9398,26.9489,26.8584,26.8674,81387.0
2022-11-16 11:35:00,29.69,29.69,29.58,29.61,89174.0,26.8674,26.8674,26.7679,26.795,89174.0
2022-11-16 11:40:00,29.61,29.64,29.5,29.51,140914.0,26.795,26.8222,26.6955,26.7045,140914.0
2022-11-16 11:45:00,29.52,29.54,29.45,29.48,132804.0,26.7136,26.7317,26.6502,26.6774,132804.0
2022-11-16 11:50:00,29.48,29.5,29.42,29.44,93656.0,26.6774,26.6955,26.6231,26.6412,93656.0
2022-11-16 11:55:00,29.43,29.47,29.39,29.4,129877.0,26.6321,26.6683,26.5959,26.605,129877.0
2022-11-16 12:00:00,29.39,29.41,29.36,29.37,90561.0,26.5959,26.614,26.5688,26.5778,90561.0
2022-11-16 12:05:00,29.37,29.38,29.31,29.34,127976.0,26.5778,26.5869,26.5236,26.5507,127976.0
2022-11-16 12:10:00,29.34,29.34,29.21,29.26,116945.0,26.5507,26.5507,26.4331,26.4783,116945.0
2022-11-16 12:15:00,29.26,29.27,29.17,29.18,109106.0,26.4783,26.4874,26.3969,26.4059,109106.0
2022-11-16 12:20:00,29.18,29.24,29.15,29.21,123576.0,26.4059,26.4602,26.3788,26.4331,123576.0
2022-11-16 12:25:00,29.21,29.31,29.19,29.3,50630.0,26.4331,26.5236,26.415,26.5145,50630.0
2022-11-16 12:30:00,29.3,29.35,29.26,29.34,52822.0,26.5145,26.5597,26.4783,26.5507,52822.0
2022-11-16 12:35:00,29.33,29.36,29.27,29.31,54706.0,26.5417,26.5688,26.4874,26.5236,54706.0
2022-11-16 12:40:00,29.32,29.35,29.3,29.34,67165.0,26.5326,26.5597,26.5145,26.5507,67165.0
2022-11-16 12:45:00,29.34,29.39,29.3,29.32,141241.0,26.5507,26.5959,26.5145,26.5326,141241.0
2022-11-16 12:50:00,29.32,29.34,29.28,29.29,52049.0,26.5326,26.5507,26.4964,26.5055,52049.0
2022-11-16 12:55:00,29.29,29.3,29.22,29.23,45326.0,26.5055,26.5145,26.4421,26.4512,45326.0
2022-11-16 13:00:00,29.23,29.29,29.19,29.27,49589.0,26.4512,26.5055,26.415,26.4874,49589.0
2022-11-16 13:05:00,29.27,29.28,29.23,29.27,38548.0,26.4874,26.4964,26.4512,26.4874,38548.0
2022-11-16 13:10:00,29.27,29.28,29.23,29.24,55829.0,26.4874,26.4964,26.4512,26.4602,55829.0
2022-11-16 13:15:00,29.25,29.25,29.16,29.17,40605.0,26.4693,26.4693,26.3878,26.3969,40605.0
2022-11-16 13:20:00,29.17,29.2,29.12,29.19,47871.0,26.3969,26.424,26.3516,26.415,47871.0
2022-11-16 13:25:00,29.18,29.25,29.17,29.2,48922.0,26.4059,26.4693,26.3969,26.424,48922.0
2022-11-16 13:30:00,29.2,29.23,29.13,29.16,47272.0,26.424,26.4512,26.3607,26.3878,47272.0
2022-11-16 13:35:00,29.16,29.18,29.1,29.13,42310.0,26.3878,26.4059,26.3335,26.3607,42310.0
2022-11-16 13:40:00,29.13,29.14,29.11,29.12,38460.0,26.3607,26.3697,26.3426,26.3516,38460.0
2022-11-16 13:45:00,29.12,29.14,29.09,29.1,65859.0,26.3516,26.3697,26.3245,26.3335,65859.0
2022-11-16 13:50:00,29.1,29.11,29.03,29.03,72495.0,26.3335,26.3426,26.2702,26.2702,72495.0
2022-11-16 13:55:00,29.04,29.06,29.0,29.01,90275.0,26.2792,26.2973,26.243,26.2521,90275.0
2022-11-16 14:00:00,29.01,29.04,28.98,29.03,70161.0,26.2521,26.2792,26.2249,26.2702,70161.0
2022-11-16 14:05:00,29.03,29.06,29.0,29.05,58231.0,26.2702,26.2973,26.243,26.2883,58231.0
2022-11-16 14:10:00,29.05,29.08,29.03,29.08,44285.0,26.2883,26.3154,26.2702,26.3154,44285.0
2022-11-16 14:15:00,29.08,29.11,29.07,29.1,63675.0,26.3154,26.3426,26.3064,26.3335,63675.0
2022-11-16 14:20:00,29.1,29.14,29.08,29.11,56389.0,26.3335,26.3697,26.3154,26.3426,56389.0
2022-11-16 14:25:00,29.11,29.19,29.1,29.18,84853.0,26.3426,26.415,26.3335,26.4059,84853.0
2022-11-16 14:30:00,29.19,29.19,29.07,29.12,176075.0,26.415,26.415,26.3064,26.3516,176075.0
2022-11-16 14:35:00,29.12,29.21,29.11,29.19,76993.0,26.3516,26.4331,26.3426,26.415,76993.0
2022-11-16 14:40:00,29.2,29.25,29.19,29.23,51065.0,26.424,26.4693,26.415,26.4512,51065.0
2022-11-16 14:45:00,29.24,29.25,29.2,29.2,131879.0,26.4602,26.4693,26.424,26.424,131879.0
2022-11-16 14:50:00,29.21,29.23,29.19,29.21,71021.0,26.4331,26.4512,26.415,26.4331,71021.0
2022-11-16 14:55:00,29.22,29.26,29.18,29.2,56405.0,26.4421,26.4783,26.4059,26.424,56405.0
2022-11-16 15:00:00,29.2,29.21,29.16,29.16,65339.0,26.424,26.4331,26.3878,26.3878,65339.0
2022-11-16 15:05:00,29.17,29.17,29.05,29.09,47722.0,26.3969,26.3969,26.2883,26.3245,47722.0
2022-11-16 15:10:00,29.08,29.15,29.07,29.14,65899.0,26.3154,26.3788,26.3064,26.3697,65899.0
2022-11-16 15:15:00,29.14,29.18,29.12,29.17,60053.0,26.3697,26.4059,26.3516,26.3969,60053.0
2022-11-16 15:20:00,29.17,29.2,29.14,29.14,61548.0,26.3969,26.424,26.3697,26.3697,61548.0
2022-11-16 15:25:00,29.14,29.17,29.09,29.17,148719.0,26.3697,26.3969,26.3245,26.3969,148719.0
2022-11-16 15:30:00,29.17,29.21,29.13,29.15,117355.0,26.3969,26.4331,26.3607,26.3788,117355.0
2022-11-16 15:35:00,29.15,29.22,29.14,29.18,116153.0,26.3788,26.4421,26.3697,26.4059,116153.0
2022-11-16 15:40:00,29.18,29.26,29.15,29.26,152915.0,26.4059,26.4783,26.3788,26.4783,152915.0
2022-11-16 15:45:00,29.25,29.28,29.23,29.27,154799.0,26.4693,26.4964,26.4512,26.4874,154799.0
2022-11-16 15:50:00,29.27,29.33,29.26,29.33,295809.0,26.4874,26.5417,26.4783,26.5417,295809.0
2022-11-16 15:55:00,29.33,29.33,29.27,29.28,564533.0,26.5417,26.5417,26.4874,26.4964,564533.0
2022-11-17 09:30:00,28.86,28.92,28.62,28.69,162818.0,26.1163,26.1706,25.8991,25.9625,162818.0
2022-11-17 09:35:00,28.69,28.78,28.68,28.71,88948.0,25.9625,26.0439,25.9534,25.9806,88948.0
2022-11-17 09:40:00,28.7,28.79,28.65,28.77,88517.0,25.9715,26.053,25.9263,26.0349,88517.0
2022-11-17 09:45:00,28.76,28.93,28.7,28.91,94709.0,26.0258,26.1797,25.9715,26.1616,94709.0
2022-11-17 09:50:00,28.91,28.93,28.74,28.75,62782.0,26.1616,26.1797,26.0077,26.0168,62782.0
2022-11-17 09:55:00,28.75,28.85,28.73,28.77,115338.0,26.0168,26.1073,25.9987,26.0349,115338.0
2022-11-17 10:00:00,28.77,28.86,28.71,28.79,83359.0,26.0349,26.1163,25.9806,26.053,83359.0
2022-11-17 10:05:00,28.78,28.82,28.74,28.75,92271.0,26.0439,26.0801,26.0077,26.0168,92271.0
2022-11-17 10:10:00,28.75,28.8,28.72,28.78,99296.0,26.0168,26.062,25.9896,26.0439,99296.0
2022-11-17 10:15:00,28.79,28.86,28.75,28.85,286923.0,26.053,26.1163,26.0168,26.1073,286923.0
2022-11-17 10:20:00,28.85,28.85,28.8,28.8,175542.0,26.1073,26.1073,26.062,26.062,175542.0
2022-11-17 10:25:00,28.81,28.85,28.75,28.78,320659.0,26.0711,26.1073,26.0168,26.0439,320659.0
2022-11-17 10:30:00,28.79,28.8,28.71,28.73,118291.0,26.053,26.062,25.9806,25.9987,118291.0
2022-11-17 10:35:00,28.73,28.83,28.71,28.79,86016.0,25.9987,26.0892,25.9806,26.053,86016.0
2022-11-17 10:40:00,28.79,28.8,28.69,28.72,174731.0,26.053,26.062,25.9625,25.9896,174731.0
2022-11-17 10:45:00,28.72,28.72,28.56,28.58,250522.0,25.9896,25.9896,25.8449,25.863,250522.0
2022-11-17 10:50:00,28.59,28.64,28.53,28.55,219511.0,25.872,25.9172,25.8177,25.8358,219511.0
2022-11-17 10:55:00,28.54,28.56,28.46,28.47,146853.0,25.8268,25.8449,25.7544,25.7634,146853.0
2022-11-17 11:00:00,28.46,28.56,28.45,28.45,314251.0,25.7544,25.8449,25.7453,25.7453,314251.0
2022-11-17 11:05:00,28.46,28.55,28.41,28.41,138033.0,25.7544,25.8358,25.7091,25.7091,138033.0
2022-11-17 11:10:00,28.41,28.42,28.3,28.39,188999.0,25.7091,25.7182,25.6096,25.691,188999.0
2022-11-17 11:15:00,28.4,28.45,28.38,28.44,104738.0,25.7001,25.7453,25.682,25.7363,104738.0
2022-11-17 11:20:00,28.43,28.45,28.37,28.44,118239.0,25.7272,25.7453,25.6729,25.7363,118239.0
2022-11-17 11:25:00,28.44,28.45,28.4,28.45,128470.0,25.7363,25.7453,25.7001,25.7453,128470.0
2022-11-17 11:30:00,28.45,28.48,28.39,28.47,106496.0,25.7453,25.7725,25.691,25.7634,106496.0
2022-11-17 11:35:00,28.47,28.52,28.43,28.51,67364.0,25.7634,25.8087,25.7272,25.7996,67364.0
2022-11-17 11:40:00,28.52,28.56,28.5,28.55,42031.0,25.8087,25.8449,25.7906,25.8358,42031.0
2022-11-17 11:45:00,28.55,28.58,28.51,28.53,70367.0,25.8358,25.863,25.7996,25.8177,70367.0
2022-11-17 11:50:00,28.54,28.64,28.53,28.64,73259.0,25.8268,25.9172,25.8177,25.9172,73259.0
2022-11-17 11:55:00,28.64,28.88,28.63,28.78,152049.0,25.9172,26.1344,25.9082,26.0439,152049.0
2022-11-17 12:00:00,28.79,28.8,28.76,28.8,89501.0,26.053,26.062,26.0258,26.062,89501.0
2022-11-17 12:05:00,28.8,28.8,28.75,28.78,42925.0,26.062,26.062,26.0168,26.0439,42925.0
2022-11-17 12:10:00,28.79,28.81,28.75,28.77,69965.0,26.053,26.0711,26.0168,26.0349,69965.0
2022-11-17 12:15:00,28.78,28.78,28.74,28.76,52788.0,26.0439,26.0439,26.0077,26.0258,52788.0
2022-11-17 12:20:00,28.76,28.77,28.73,28.76,41205.0,26.0258,26.0349,25.9987,26.0258,41205.0
2022-11-17 12:25:00,28.76,28.78,28.73,28.75,59914.0,26.0258,26.0439,25.9987,26.0168,59914.0
2022-11-17 12:30:00,28.75,28.79,28.73,28.75,55170.0,26.0168,26.053,25.9987,26.0168,55170.0
2022-11-17 12:35:00,28.75,28.86,28.74,28.86,48248.0,26.0168,26.1163,26.0077,26.1163,48248.0
2022-11-17 12:40:00,28.87,28.91,28.83,28.88,35963.0,26.1254,26.1616,26.0892,26.1344,35963.0
2022-11-17 12:45:00,28.87,28.96,28.87,28.95,198398.0,26.1254,26.2068,26.1254,26.1978,198398.0
2022-11-17 12:50:00,28.95,29.05,28.94,29.01,102468.0,26.1978,26.2883,26.1887,26.2521,102468.0
2022-11-17 12:55:00,29.0,29.03,28.97,29.01,49515.0,26.243,26.2702,26.2159,26.2521,49515.0
2022-11-17 13:00:00,29.02,29.03,28.98,28.99,34701.0,26.2611,26.2702,26.2249,26.234,34701.0
2022-11-17 13:05:00,28.99,29.04,28.98,29.02,47186.0,26.234,26.2792,26.2249,26.2611,47186.0
2022-11-17 13:10:00,29.01,29.08,29.01,29.04,44846.0,26.2521,26.3154,26.2521,26.2792,44846.0
2022-11-17 13:15:00,29.04,29.07,29.03,29.07,39230.0,26.2792,26.3064,26.2702,26.3064,39230.0
2022-11-17 13:20:00,29.07,29.1,29.05,29.09,21999.0,26.3064,26.3335,26.2883,26.3245,21999.0
2022-11-17 13:25:00,29.09,29.09,29.07,29.08,18887.0,26.3245,26.3245,26.3064,26.3154,18887.0
2022-11-17 13:30:00,29.09,29.09,29.02,29.07,46568.0,26.3245,26.3245,26.2611,26.3064,46568.0
2022-11-17 13:35:00,29.07,29.15,29.07,29.14,24489.0,26.3064,26.3788,26.3064,26.3697,24489.0
2022-11-17 13:40:00,29.14,29.15,29.1,29.1,44162.0,26.3697,26.3788,26.3335,26.3335,44162.0
2022-11-17 13:45:00,29.1,29.12,29.07,29.08,53438.0,26.3335,26.3516,26.3064,26.3154,53438.0
2022-11-17 13:50:00,29.08,29.11,29.06,29.11,45198.0,26.3154,26.3426,26.2973,26.3426,45198.0
2022-11-17 13:55:00,29.11,29.14,29.09,29.12,45376.0,26.3426,26.3697,26.3245,26.3516,45376.0
2022-11-17 14:00:00,29.12,29.18,29.11,29.16,35925.0,26.3516,26.4059,26.3426,26.3878,35925.0
2022-11-17 14:05:00,29.17,29.18,29.11,29.11,58545.0,26.3969,26.4059,26.3426,26.3426,58545.0
2022-11-17 14:10:00,29.1,29.1,29.05,29.07,48812.0,26.3335,26.3335,26.2883,26.3064,48812.0
2022-11-17 14:15:00,29.07,29.07,29.02,29.03,33831.0,26.3064,26.3064,26.2611,26.2702,33831.0
2022-11-17 14:20:00,29.03,29.05,29.0,29.05,45095.0,26.2702,26.2883,26.243,26.2883,45095.0
2022-11-17 14:25:00,29.04,29.1,29.04,29.08,23627.0,26.2792,26.3335,26.2792,26.3154,23627.0
2022-11-17 14:30:00,29.09,29.18,29.08,29.17,37668.0,26.3245,26.4059,26.3154,26.3969,37668.0
2022-11-17 14:35:00,29.17,29.17,29.12,29.16,36534.0,26.3969,26.3969,26.3516,26.3878,36534.0
2022-11-17 14:40:00,29.16,29.21,29.15,29.21,41572.0,26.3878,26.4331,26.3788,26.4331,41572.0
2022-11-17 14:45:00,29.19,29.24,29.16,29.23,37303.0,26.415,26.4602,26.3878,26.4512,37303.0
2022-11-17 14:50:00,29.23,29.29,29.22,29.28,25264.0,26.4512,26.5055,26.4421,26.4964,25264.0
2022-11-17 14:55:00,29.28,29.28,29.25,29.27,37735.0,26.4964,26.4964,26.4693,26.4874,37735.0
2022-11-17 15:00:00,29.27,29.29,29.25,29.27,44994.0,26.4874,26.5055,26.4693,26.4874,44994.0
2022-11-17 15:05:00,29.26,29.3,29.25,29.27,57134.0,26.4783,26.5145,26.4693,26.4874,57134.0
2022-11-17 15:10:00,29.26,29.27,29.23,29.24,52739.0,26.4783,26.4874,26.4512,26.4602,52739.0
2022-11-17 15:15:00,29.24,29.29,29.23,29.25,85201.0,26.4602,26.5055,26.4512,26.4693,85201.0
2022-11-17 15:20:00,29.24,29.26,29.22,29.24,97103.0,26.4602,26.4783,26.4421,26.4602,97103.0
2022-11-17 15:25:00,29.24,29.24,29.18,29.21,105482.0,26.4602,26.4602,26.4059,26.4331,105482.0
2022-11-17 15:30:00,29.21,29.33,29.19,29.32,117563.0,26.4331,26.5417,26.415,26.5326,117563.0
2022-11-17 15:35:00,29.32,29.39,29.31,29.37,270364.0,26.5326,26.5959,26.5236,26.5778,270364.0
2022-11-17 15:40:00,29.37,29.38,29.31,29.36,173880.0,26.5778,26.5869,26.5236,26.5688,173880.0
2022-11-17 15:45:00,29.35,29.41,29.32,29.38,320640.0,26.5597,26.614,26.5326,26.5869,320640.0
2022-11-17 15:50:00,29.38,29.41,29.35,29.4,289878.0,26.5869,26.614,26.5597,26.605,289878.0
2022-11-17 15:55:00,29.4,29.46,29.39,29.45,608727.0,26.605,26.6593,26.5959,26.6502,608727.0
2022-11-18 09:30:00,29.05,29.23,28.89,29.09,427242.0,26.2883,26.4512,26.1435,26.3245,427242.0
2022-11-18 09:35:00,29.1,29.36,29.09,29.19,148830.0,26.3335,26.5688,26.3245,26.415,148830.0
2022-11-18 09:40:00,29.19,29.2,29.12,29.19,79953.0,26.415,26.424,26.3516,26.415,79953.0
2022-11-18 09:45:00,29.19,29.38,29.19,29.38,124702.0,26.415,26.5869,26.415,26.5869,124702.0
2022-11-18 09:50:00,29.38,29.49,29.38,29.42,117519.0,26.5869,26.6864,26.5869,26.6231,117519.0
2022-11-18 09:55:00,29.43,29.44,29.33,29.33,523495.0,26.6321,26.6412,26.5417,26.5417,523495.0
2022-11-18 10:00:00,29.34,29.44,29.2,29.23,164074.0,26.5507,26.6412,26.424,26.4512,164074.0
2022-11-18 10:05:00,29.22,29.27,29.14,29.21,179214.0,26.4421,26.4874,26.3697,26.4331,179214.0
2022-11-18 10:10:00,29.22,29.29,29.14,29.25,215439.0,26.4421,26.5055,26.3697,26.4693,215439.0
2022-11-18 10:15:00,29.25,29.25,29.17,29.21,160279.0,26.4693,26.4693,26.3969,26.4331,160279.0
2022-11-18 10:20:00,29.22,29.29,29.21,29.29,98552.0,26.4421,26.5055,26.4331,26.5055,98552.0
2022-11-18 10:25:00,29.29,29.3,29.22,29.26,79545.0,26.5055,26.5145,26.4421,26.4783,79545.0
2022-11-18 10:30:00,29.26,29.3,29.22,29.23,80513.0,26.4783,26.5145,26.4421,26.4512,80513.0
2022-11-18 10:35:00,29.24,29.28,29.21,29.22,108587.0,26.4602,26.4964,26.4331,26.4421,108587.0
2022-11-18 10:40:00,29.22,29.29,29.22,29.25,93905.0,26.4421,26.5055,26.4421,26.4693,93905.0
2022-11-18 10:45:00,29.25,29.33,29.24,29.32,39318.0,26.4693,26.5417,26.4602,26.5326,39318.0
2022-11-18 10:50:00,29.32,29.44,29.32,29.43,50291.0,26.5326,26.6412,26.5326,26.6321,50291.0
2022-11-18 10:55:00,29.42,29.42,29.26,29.31,141229.0,26.6231,26.6231,26.4783,26.5236,141229.0
2022-11-18 11:00:00,29.31,29.4,29.3,29.39,133676.0,26.5236,26.605,26.5145,26.5959,133676.0
2022-11-18 11:05:00,29.39,29.44,29.37,29.4,68424.0,26.5959,26.6412,26.5778,26.605,68424.0
2022-11-18 11:10:00,29.39,29.42,29.37,29.4,42758.0,26.5959,26.6231,26.5778,26.605,42758.0
2022-11-18 11:15:00,29.4,29.44,29.39,29.43,103893.0,26.605,26.6412,26.5959,26.6321,103893.0
2022-11-18 11:20:00,29.43,29.43,29.34,29.39,50083.0,26.6321,26.6321,26.5507,26.5959,50083.0
2022-11-18 11:25:00,29.39,29.41,29.35,29.36,42692.0,26.5959,26.614,26.5597,26.5688,42692.0
2022-11-18 11:30:00,29.36,29.42,29.32,29.35,63951.0,26.5688,26.6231,26.5326,26.5597,63951.0
2022-11-18 11:35:00,29.35,29.37,29.29,29.31,38531.0,26.5597,26.5778,26.5055,26.5236,38531.0
2022-11-18 11:40:00,29.31,29.33,29.26,29.27,48986.0,26.5236,26.5417,26.4783,26.4874,48986.0
2022-11-18 11:45:00,29.27,29.28,29.22,29.23,47936.0,26.4874,26.4964,26.4421,26.4512,47936.0
2022-11-18 11:50:00,29.23,29.31,29.21,29.3,39475.0,26.4512,26.5236,26.4331,26.5145,39475.0
2022-11-18 11:55:00,29.3,29.3,29.22,29.27,152902.0,26.5145,26.5145,26.4421,26.4874,152902.0
2022-11-18 12:00:00,29.27,29.28,29.25,29.28,25914.0,26.4874,26.4964,26.4693,26.4964,25914.0
2022-11-18 12:05:00,29.27,29.28,29.22,29.24,36813.0,26.4874,26.4964,26.4421,26.4602,36813.0
2022-11-18 12:10:00,29.24,29.31,29.23,29.29,45847.0,26.4602,26.5236,26.4512,26.5055,45847.0
2022-11-18 12:15:00,29.29,29.29,29.16,29.16,48233.0,26.5055,26.5055,26.3878,26.3878,48233.0
2022-11-18 12:20:00,29.15,29.17,29.11,29.12,34439.0,26.3788,26.3969,26.3426,26.3516,34439.0
2022-11-18 12:25:00,29.11,29.17,29.1,29.16,44983.0,26.3426,26.3969,26.3335,26.3878,44983.0
2022-11-18 12:30:00,29.15,29.16,29.09,29.12,28701.0,26.3788,26.3878,26.3245,26.3516,28701.0
2022-11-18 12:35:00,29.13,29.18,29.12,29.17,24159.0,26.3607,26.4059,26.3516,26.3969,24159.0
2022-11-18 12:40:00,29.17,29.24,29.15,29.24,67949.0,26.3969,26.4602,26.3788,26.4602,67949.0
2022-11-18 12:45:00,29.24,29.3,29.24,29.28,66711.0,26.4602,26.5145,26.4602,26.4964,66711.0
2022-11-18 12:50:00,29.28,29.29,29.22,29.23,85342.0,26.4964,26.5055,26.4421,26.4512,85342.0
2022-11-18 12:55:00,29.23,29.23,29.19,29.2,64538.0,26.4512,26.4512,26.415,26.424,64538.0
2022-11-18 13:00:00,29.2,29.22,29.18,29.21,36321.0,26.424,26.4421,26.4059,26.4331,36321.0
2022-11-18 13:05:00,29.21,29.3,29.21,29.3,40607.0,26.4331,26.5145,26.4331,26.5145,40607.0
2022-11-18 13:10:00,29.3,29.31,29.28,29.31,30865.0,26.5145,26.5236,26.4964,26.5236,30865.0
2022-11-18 13:15:00,29.3,29.31,29.24,29.25,35467.0,26.5145,26.5236,26.4602,26.4693,35467.0
2022-11-18 13:20:00,29.25,29.28,29.23,29.28,30383.0,26.4693,26.4964,26.4512,26.4964,30383.0
2022-11-18 13:25:00,29.28,29.3,29.27,29.3,23655.0,26.4964,26.5145,26.4874,26.5145,23655.0
2022-11-18 13:30:00,29.3,29.32,29.28,29.29,30306.0,26.5145,26.5326,26.4964,26.5055,30306.0
2022-11-18 13:35:00,29.29,29.3,29.25,29.26,29509.0,26.5055,26.5145,26.4693,26.4783,29509.0
2022-11-18 13:40:00,29.26,29.26,29.2,29.21,44277.0,26.4783,26.4783,26.424,26.4331,44277.0
2022-11-18 13:45:00,29.2,29.26,29.2,29.24,54463.0,26.424,26.4783,26.424,26.4602,54463.0
2022-11-18 13:50:00,29.24,29.3,29.24,29.29,28815.0,26.4602,26.5145,26.4602,26.5055,28815.0
2022-11-18 13:55:00,29.29,29.31,29.28,29.3,30344.0,26.5055,26.5236,26.4964,26.5145,30344.0
2022-11-18 14:00:00,29.3,29.38,29.3,29.38,42286.0,26.5145,26.5869,26.5145,26.5869,42286.0
2022-11-18 14:05:00,29.38,29.39,29.35,29.36,52427.0,26.5869,26.5959,26.5597,26.5688,52427.0
2022-11-18 14:10:00,29.35,29.41,29.35,29.41,44809.0,26.5597,26.614,26.5597,26.614,44809.0
2022-11-18 14:15:00,29.41,29.45,29.38,29.38,92726.0,26.614,26.6502,26.5869,26.5869,92726.0
2022-11-18 14:20:00,29.38,29.41,29.38,29.4,22535.0,26.5869,26.614,26.5869,26.605,22535.0
2022-11-18 14:25:00,29.4,29.42,29.38,29.39,30138.0,26.605,26.6231,26.5869,26.5959,30138.0
2022-11-18 14:30:00,29.38,29.43,29.35,29.39,67556.0,26.5869,26.6321,26.5597,26.5959,67556.0
2022-11-18 14:35:00,29.39,29.39,29.34,29.36,35171.0,26.5959,26.5959,26.5507,26.5688,35171.0
2022-11-18 14:40:00,29.36,29.41,29.35,29.39,37164.0,26.5688,26.614,26.5597,26.5959,37164.0
2022-11-18 14:45:00,29.39,29.39,29.35,29.37,36377.0,26.5959,26.5959,26.5597,26.5778,36377.0
2022-11-18 14:50:00,29.37,29.38,29.34,29.38,29866.0,26.5778,26.5869,26.5507,26.5869,29866.0
2022-11-18 14:55:00,29.38,29.46,29.38,29.46,63175.0,26.5869,26.6593,26.5869,26.6593,63175.0
2022-11-18 15:00:00,29.46,29.54,29.45,29.53,78934.0,26.6593,26.7317,26.6502,26.7226,78934.0
2022-11-18 15:05:00,29.53,29.6,29.52,29.6,97232.0,26.7226,26.786,26.7136,26.786,97232.0
2022-11-18 15:10:00,29.6,29.62,29.55,29.55,74508.0,26.786,26.8041,26.7407,26.7407,74508.0
2022-11-18 15:15:00,29.55,29.56,29.49,29.51,38291.0,26.7407,26.7498,26.6864,26.7045,38291.0
2022-11-18 15:20:00,29.51,29.51,29.45,29.48,43211.0,26.7045,26.7045,26.6502,26.6774,43211.0
2022-11-18 15:25:00,29.48,29.55,29.47,29.55,61023.0,26.6774,26.7407,26.6683,26.7407,61023.0
2022-11-18 15:30:00,29.55,29.56,29.47,29.47,61837.0,26.7407,26.7498,26.6683,26.6683,61837.0
2022-11-18 15:35:00,29.47,29.52,29.46,29.52,76232.0,26.6683,26.7136,26.6593,26.7136,76232.0
2022-11-18 15:40:00,29.52,29.53,29.48,29.49,98592.0,26.7136,26.7226,26.6774,26.6864,98592.0
2022-11-18 15:45:00,29.48,29.52,29.45,29.52,188060.0,26.6774,26.7136,26.6502,26.7136,188060.0
2022-11-18 15:50:00,29.52,29.56,29.44,29.45,454996.0,26.7136,26.7498,26.6412,26.6502,454996.0
2022-11-18 15:55:00,29.45,29.51,29.43,29.51,404165.0,26.6502,26.7045,26.6321,26.7045,404165.0
2022-11-21 09:30:00,29.16,29.19,28.94,28.94,133974.0,26.3878,26.415,26.1887,26.1887,133974.0
2022-11-21 09:35:00,28.94,29.0,28.73,28.82,89147.0,26.1887,26.243,25.9987,26.0801,89147.0
2022-11-21 09:40:00,28.82,28.91,28.79,28.83,119614.0,26.0801,26.1616,26.053,26.0892,119614.0
2022-11-21 09:45:00,28.83,28.93,28.82,28.88,108972.0,26.0892,26.1797,26.0801,26.1344,108972.0
2022-11-21 09:50:00,28.88,29.02,28.87,29.0,136281.0,26.1344,26.2611,26.1254,26.243,136281.0
2022-11-21 09:55:00,29.0,29.04,28.94,28.99,83435.0,26.243,26.2792,26.1887,26.234,83435.0
2022-11-21 10:00:00,28.99,29.1,28.98,29.03,73652.0,26.234,26.3335,26.2249,26.2702,73652.0
2022-11-21 10:05:00,29.03,29.06,28.99,29.03,56991.0,26.2702,26.2973,26.234,26.2702,56991.0
2022-11-21 10:10:00,29.03,29.05,28.96,28.98,46183.0,26.2702,26.2883,26.2068,26.2249,46183.0
2022-11-21 10:15:00,28.98,28.99,28.87,28.91,157114.0,26.2249,26.234,26.1254,26.1616,157114.0
2022-11-21 10:20:00,28.89,28.9,28.8,28.86,40547.0,26.1435,26.1525,26.062,26.1163,40547.0
2022-11-21 10:25:00,28.86,28.88,28.82,28.82,43619.0,26.1163,26.1344,26.0801,26.0801,43619.0
2022-11-21 10:30:00,28.82,28.87,28.8,28.84,81386.0,26.0801,26.1254,26.062,26.0982,81386.0
2022-11-21 10:35:00,28.84,28.93,28.83,28.89,65816.0,26.0982,26.1797,26.0892,26.1435,65816.0
2022-11-21 10:40:00,28.9,28.97,28.86,28.89,63099.0,26.1525,26.2159,26.1163,26.1435,63099.0
2022-11-21 10:45:00,28.89,28.96,28.87,28.92,115757.0,26.1435,26.2068,26.1254,26.1706,115757.0
2022-11-21 10:50:00,28.91,28.99,28.91,28.97,72180.0,26.1616,26.234,26.1616,26.2159,72180.0
2022-11-21 10:55:00,28.96,29.01,28.8,28.81,534222.0,26.2068,26.2521,26.062,26.0711,534222.0
2022-11-21 11:00:00,28.8,28.82,28.68,28.76,356100.0,26.062,26.0801,25.9534,26.0258,356100.0
2022-11-21 11:05:00,28.75,28.8,28.7,28.79,156987.0,26.0168,26.062,25.9715,26.053,156987.0
2022-11-21 11:10:00,28.79,28.87,28.77,28.85,172197.0,26.053,26.1254,26.0349,26.1073,172197.0
2022-11-21 11:15:00,28.85,28.86,28.82,28.86,115862.0,26.1073,26.1163,26.0801,26.1163,115862.0
2022-11-21 11:20:00,28.85,28.99,28.85,28.99,126475.0,26.1073,26.234,26.1073,26.234,126475.0
2022-11-21 11:25:00,28.99,29.07,28.98,29.05,88875.0,26.234,26.3064,26.2249,26.2883,88875.0
2022-11-21 11:30:00,29.05,29.09,29.02,29.02,74979.0,26.2883,26.3245,26.2611,26.2611,74979.0
2022-11-21 11:35:00,29.01,29.04,28.96,28.97,84470.0,26.2521,26.2792,26.2068,26.2159,84470.0
2022-11-21 11:40:00,28.96,28.99,28.91,28.93,61471.0,26.2068,26.234,26.1616,26.1797,61471.0
2022-11-21 11:45:00,28.93,28.94,28.89,28.92,51207.0,26.1797,26.1887,26.1435,26.1706,51207.0
2022-11-21 11:50:00,28.93,28.96,28.92,28.93,97953.0,26.1797,26.2068,26.1706,26.1797,97953.0
2022-11-21 11:55:00,28.94,28.94,28.83,28.87,78538.0,26.1887,26.1887,26.0892,26.1254,78538.0
2022-11-21 12:00:00,28.88,28.96,28.87,28.96,51879.0,26.1344,26.2068,26.1254,26.2068,51879.0
2022-11-21 12:05:00,28.96,28.99,28.94,28.99,34632.0,26.2068,26.234,26.1887,26.234,34632.0
2022-11-21 12:10:00,29.0,29.06,29.0,29.02,28064.0,26.243,26.2973,26.243,26.2611,28064.0
2022-11-21 12:15:00,29.03,29.08,29.01,29.08,56967.0,26.2702,26.3154,26.2521,26.3154,56967.0
2022-11-21 12:20:00,29.08,29.11,29.07,29.09,55139.0,26.3154,26.3426,26.3064,26.3245,55139.0
2022-11-21 12:25:00,29.09,29.11,29.05,29.07,37008.0,26.3245,26.3426,26.2883,26.3064,37008.0
2022-11-21 12:30:00,29.06,29.14,29.06,29.13,36522.0,26.2973,26.3697,26.2973,26.3607,36522.0
2022-11-21 12:35:00,29.14,29.18,29.11,29.12,33315.0,26.3697,26.4059,26.3426,26.3516,33315.0
2022-11-21 12:40:00,29.13,29.17,29.11,29.16,31491.0,26.3607,26.3969,26.3426,26.3878,31491.0
2022-11-21 12:45:00,29.16,29.18,29.12,29.12,37328.0,26.3878,26.4059,26.3516,26.3516,37328.0
2022-11-21 12:50:00,29.11,29.16,29.09,29.15,35200.0,26.3426,26.3878,26.3245,26.3788,35200.0
2022-11-21 12:55:00,29.15,29.18,29.12,29.16,31131.0,26.3788,26.4059,26.3516,26.3878,31131.0
2022-11-21 13:00:00,29.16,29.2,29.16,29.2,38394.0,26.3878,26.424,26.3878,26.424,38394.0
2022-11-21 13:05:00,29.18,29.24,29.18,29.22,36489.0,26.4059,26.4602,26.4059,26.4421,36489.0
2022-11-21 13:10:00,29.23,29.28,29.23,29.28,40620.0,26.4512,26.4964,26.4512,26.4964,40620.0
2022-11-21 13:15:00,29.27,29.3,29.24,29.26,35881.0,26.4874,26.5145,26.4602,26.4783,35881.0
2022-11-21 13:20:00,29.27,29.27,29.2,29.21,25081.0,26.4874,26.4874,26.424,26.4331,25081.0
2022-11-21 13:25:00,29.22,29.22,29.17,29.18,36966.0,26.4421,26.4421,26.3969,26.4059,36966.0
2022-11-21 13:30:00,29.17,29.2,29.17,29.2,23859.0,26.3969,26.424,26.3969,26.424,23859.0
2022-11-21 13:35:00,29.21,29.28,29.21,29.27,39837.0,26.4331,26.4964,26.4331,26.4874,39837.0
2022-11-21 13:40:00,29.27,29.27,29.21,29.23,82627.0,26.4874,26.4874,26.4331,26.4512,82627.0
2022-11-21 13:45:00,29.23,29.29,29.22,29.27,98369.0,26.4512,26.5055,26.4421,26.4874,98369.0
2022-11-21 13:50:00,29.26,29.29,29.26,29.26,39251.0,26.4783,26.5055,26.4783,26.4783,39251.0
2022-11-21 13:55:00,29.27,29.27,29.22,29.23,33973.0,26.4874,26.4874,26.4421,26.4512,33973.0
2022-11-21 14:00:00,29.23,29.27,29.22,29.25,56939.0,26.4512,26.4874,26.4421,26.4693,56939.0
2022-11-21 14:05:00,29.26,29.29,29.25,29.27,25823.0,26.4783,26.5055,26.4693,26.4874,25823.0
2022-11-21 14:10:00,29.27,29.3,29.25,29.29,27685.0,26.4874,26.5145,26.4693,26.5055,27685.0
2022-11-21 14:15:00,29.29,29.29,29.24,29.24,47249.0,26.5055,26.5055,26.4602,26.4602,47249.0
2022-11-21 14:20:00,29.25,29.25,29.15,29.16,32305.0,26.4693,26.4693,26.3788,26.3878,32305.0
2022-11-21 14:25:00,29.17,29.23,29.16,29.2,53539.0,26.3969,26.4512,26.3878,26.424,53539.0
2022-11-21 14:30:00,29.2,29.24,29.18,29.23,34530.0,26.424,26.4602,26.4059,26.4512,34530.0
2022-11-21 14:35:00,29.24,29.24,29.18,29.21,46745.0,26.4602,26.4602,26.4059,26.4331,46745.0
2022-11-21 14:40:00,29.21,29.21,29.16,29.18,49460.0,26.4331,26.4331,26.3878,26.4059,49460.0
2022-11-21 14:45:00,29.17,29.17,29.15,29.17,52969.0,26.3969,26.3969,26.3788,26.3969,52969.0
2022-11-21 14:50:00,29.17,29.23,29.16,29.21,51779.0,26.3969,26.4512,26.3878,26.4331,51779.0
2022-11-21 14:55:00,29.21,29.22,29.18,29.19,47530.0,26.4331,26.4421,26.4059,26.415,47530.0
2022-11-21 15:00:00,29.19,29.22,29.15,29.21,101471.0,26.415,26.4421,26.3788,26.4331,101471.0
2022-11-21 15:05:00,29.21,29.21,29.13,29.15,92847.0,26.4331,26.4331,26.3607,26.3788,92847.0
2022-11-21 15:10:00,29.15,29.21,29.14,29.2,87714.0,26.3788,26.4331,26.3697,26.424,87714.0
2022-11-21 15:15:00,29.2,29.23,29.17,29.18,94939.0,26.424,26.4512,26.3969,26.4059,94939.0
2022-11-21 15:20:00,29.17,29.19,29.11,29.14,120510.0,26.3969,26.415,26.3426,26.3697,120510.0
2022-11-21 15:25:00,29.14,29.19,29.12,29.19,114386.0,26.3697,26.415,26.3516,26.415,114386.0
2022-11-21 15:30:00,29.19,29.2,29.14,29.15,89589.0,26.415,26.424,26.3697,26.3788,89589.0
2022-11-21 15:35:00,29.15,29.17,29.14,29.16,91303.0,26.3788,26.3969,26.3697,26.3878,91303.0
2022-11-21 15:40:00,29.16,29.18,29.06,29.12,203043.0,26.3878,26.4059,26.2973,26.3516,203043.0
2022-11-21 15:45:00,29.12,29.15,29.07,29.08,291123.0,26.3516,26.3788,26.3064,26.3154,291123.0
2022-11-21 15:50:00,29.09,29.18,29.08,29.13,396768.0,26.3245,26.4059,26.3154,26.3607,396768.0
2022-11-21 15:55:00,29.13,29.18,29.1,29.16,711906.0,26.3607,26.4059,26.3335,26.3878,711906.0
2022-11-22 09:30:00,29.23,29.27,28.64,28.74,369584.0,26.4512,26.4874,25.9172,26.0077,369584.0
2022-11-22 09:35:00,28.74,29.0,28.73,28.87,211569.0,26.0077,26.243,25.9987,26.1254,211569.0
2022-11-22 09:40:00,28.88,29.02,28.78,28.89,353170.0,26.1344,26.2611,26.0439,26.1435,353170.0
2022-11-22 09:45:00,28.9,29.18,28.88,29.16,175385.0,26.1525,26.4059,26.1344,26.3878,175385.0
2022-11-22 09:50:00,29.15,29.33,29.14,29.32,80469.0,26.3788,26.5417,26.3697,26.5326,80469.0
2022-11-22 09:55:00,29.32,29.36,29.27,29.28,199792.0,26.5326,26.5688,26.4874,26.4964,199792.0
2022-11-22 10:00:00,29.27,29.34,29.25,29.29,133825.0,26.4874,26.5507,26.4693,26.5055,133825.0
2022-11-22 10:05:00,29.29,29.35,29.2,29.21,73292.0,26.5055,26.5597,26.424,26.4331,73292.0
2022-11-22 10:10:00,29.21,29.28,29.15,29.28,62014.0,26.4331,26.4964,26.3788,26.4964,62014.0
2022-11-22 10:15:00,29.28,29.31,29.23,29.27,68395.0,26.4964,26.5236,26.4512,26.4874,68395.0
2022-11-22 10:20:00,29.27,29.39,29.24,29.29,113859.0,26.4874,26.5959,26.4602,26.5055,113859.0
2022-11-22 10:25:00,29.28,29.37,29.25,29.29,126731.0,26.4964,26.5778,26.4693,26.5055,126731.0
2022-11-22 10:30:00,29.3,29.3,29.15,29.24,138905.0,26.5145,26.5145,26.3788,26.4602,138905.0
2022-11-22 10:35:00,29.25,29.29,29.22,29.24,123417.0,26.4693,26.5055,26.4421,26.4602,123417.0
2022-11-22 10:40:00,29.23,29.25,29.15,29.16,100203.0,26.4512,26.4693,26.3788,26.3878,100203.0
2022-11-22 10:45:00,29.16,29.32,29.13,29.32,113967.0,26.3878,26.5326,26.3607,26.5326,113967.0
2022-11-22 10:50:00,29.32,29.34,29.23,29.29,253893.0,26.5326,26.5507,26.4512,26.5055,253893.0
2022-11-22 10:55:00,29.28,29.29,29.18,29.21,172771.0,26.4964,26.5055,26.4059,26.4331,172771.0
2022-11-22 11:00:00,29.21,29.23,29.15,29.19,81098.0,26.4331,26.4512,26.3788,26.415,81098.0
2022-11-22 11:05:00,29.19,29.23,29.16,29.21,46257.0,26.415,26.4512,26.3878,26.4331,46257.0
2022-11-22 11:10:00,29.21,29.31,29.2,29.24,99399.0,26.4331,26.5236,26.424,26.4602,99399.0
2022-11-22 11:15:00,29.24,29.24,29.1,29.14,65813.0,26.4602,26.4602,26.3335,26.3697,65813.0
2022-11-22 11:20:00,29.15,29.16,29.11,29.14,58576.0,26.3788,26.3878,26.3426,26.3697,58576.0
2022-11-22 11:25:00,29.14,29.18,29.11,29.12,51042.0,26.3697,26.4059,26.3426,26.3516,51042.0
2022-11-22 11:30:00,29.11,29.12,29.02,29.06,71735.0,26.3426,26.3516,26.2611,26.2973,71735.0
2022-11-22 11:35:00,29.06,29.15,29.01,29.13,95654.0,26.2973,26.3788,26.2521,26.3607,95654.0
2022-11-22 11:40:00,29.13,29.16,29.11,29.13,47678.0,26.3607,26.3878,26.3426,26.3607,47678.0
2022-11-22 11:45:00,29.12,29.12,29.07,29.1,42841.0,26.3516,26.3516,26.3064,26.3335,42841.0
2022-11-22 11:50:00,29.1,29.14,29.08,29.12,48838.0,26.3335,26.3697,26.3154,26.3516,48838.0
2022-11-22 11:55:00,29.13,29.14,29.1,29.13,57806.0,26.3607,26.3697,26.3335,26.3607,57806.0
2022-11-22 12:00:00,29.12,29.14,29.08,29.09,59610.0,26.3516,26.3697,26.3154,26.3245,59610.0
2022-11-22 12:05:00,29.09,29.19,29.07,29.17,75728.0,26.3245,26.415,26.3064,26.3969,75728.0
2022-11-22 12:10:00,29.18,29.18,29.09,29.1,40479.0,26.4059,26.4059,26.3245,26.3335,40479.0
2022-11-22 12:15:00,29.1,29.12,29.08,29.12,60565.0,26.3335,26.3516,26.3154,26.3516,60565.0
2022-11-22 12:20:00,29.12,29.15,29.07,29.11,62902.0,26.3516,26.3788,26.3064,26.3426,62902.0
2022-11-22 12:25:00,29.12,29.16,29.1,29.15,33626.0,26.3516,26.3878,26.3335,26.3788,33626.0
2022-11-22 12:30:00,29.14,29.14,29.1,29.11,42247.0,26.3697,26.3697,26.3335,26.3426,42247.0
2022-11-22 12:35:00,29.11,29.12,29.1,29.1,51754.0,26.3426,26.3516,26.3335,26.3335,51754.0
2022-11-22 12:40:00,29.1,29.13,29.07,29.13,42968.0,26.3335,26.3607,26.3064,26.3607,42968.0
2022-11-22 12:45:00,29.13,29.15,29.1,29.11,38960.0,26.3607,26.3788,26.3335,26.3426,38960.0
2022-11-22 12:50:00,29.11,29.13,29.1,29.13,45984.0,26.3426,26.3607,26.3335,26.3607,45984.0
2022-11-22 12:55:00,29.13,29.13,29.1,29.12,55038.0,26.3607,26.3607,26.3335,26.3516,55038.0
2022-11-22 13:00:00,29.12,29.16,29.11,29.14,53768.0,26.3516,26.3878,26.3426,26.3697,53768.0
2022-11-22 13:05:00,29.13,29.17,29.1,29.16,84636.0,26.3607,26.3969,26.3335,26.3878,84636.0
2022-11-22 13:10:00,29.16,29.28,29.14,29.26,89407.0,26.3878,26.4964,26.3697,26.4783,89407.0
2022-11-22 13:15:00,29.26,29.35,29.26,29.34,127830.0,26.4783,26.5597,26.4783,26.5507,127830.0
2022-11-22 13:20:00,29.34,29.35,29.28,29.32,91166.0,26.5507,26.5597,26.4964,26.5326,91166.0
2022-11-22 13:25:00,29.32,29.32,29.25,29.27,73064.0,26.5326,26.5326,26.4693,26.4874,73064.0
2022-11-22 13:30:00,29.27,29.29,29.23,29.26,85795.0,26.4874,26.5055,26.4512,26.4783,85795.0
2022-11-22 13:35:00,29.26,29.32,29.25,29.3,103164.0,26.4783,26.5326,26.4693,26.5145,103164.0
2022-11-22 13:40:00,29.3,29.35,29.25,29.27,101949.0,26.5145,26.5597,26.4693,26.4874,101949.0
2022-11-22 13:45:00,29.26,29.29,29.25,29.28,69043.0,26.4783,26.5055,26.4693,26.4964,69043.0
2022-11-22 13:50:00,29.29,29.32,29.27,29.3,62655.0,26.5055,26.5326,26.4874,26.5145,62655.0
2022-11-22 13:55:00,29.3,29.34,29.28,29.33,83611.0,26.5145,26.5507,26.4964,26.5417,83611.0
2022-11-22 14:00:00,29.33,29.35,29.3,29.35,71569.0,26.5417,26.5597,26.5145,26.5597,71569.0
2022-11-22 14:05:00,29.35,29.35,29.3,29.33,73447.0,26.5597,26.5597,26.5145,26.5417,73447.0
2022-11-22 14:10:00,29.33,29.4,29.32,29.39,83583.0,26.5417,26.605,26.5326,26.5959,83583.0
2022-11-22 14:15:00,29.39,29.4,29.36,29.38,94477.0,26.5959,26.605,26.5688,26.5869,94477.0
2022-11-22 14:20:00,29.37,29.42,29.36,29.41,102150.0,26.5778,26.6231,26.5688,26.614,102150.0
2022-11-22 14:25:00,29.41,29.41,29.36,29.38,88172.0,26.614,26.614,26.5688,26.5869,88172.0
2022-11-22 14:30:00,29.37,29.38,29.33,29.33,52713.0,26.5778,26.5869,26.5417,26.5417,52713.0
2022-11-22 14:35:00,29.33,29.39,29.32,29.35,58985.0,26.5417,26.5959,26.5326,26.5597,58985.0
2022-11-22 14:40:00,29.35,29.35,29.28,29.29,66596.0,26.5597,26.5597,26.4964,26.5055,66596.0
2022-11-22 14:45:00,29.29,29.31,29.23,29.26,124010.0,26.5055,26.5236,26.4512,26.4783,124010.0
2022-11-22 14:50:00,29.26,29.26,29.21,29.25,98402.0,26.4783,26.4783,26.4331,26.4693,98402.0
2022-11-22 14:55:00,29.25,29.28,29.22,29.25,259448.0,26.4693,26.4964,26.4421,26.4693,259448.0
2022-11-22 15:00:00,29.25,29.25,29.2,29.23,75281.0,26.4693,26.4693,26.424,26.4512,75281.0
2022-11-22 15:05:00,29.23,29.24,29.19,29.21,99726.0,26.4512,26.4602,26.415,26.4331,99726.0
2022-11-22 15:10:00,29.21,29.24,29.19,29.23,129448.0,26.4331,26.4602,26.415,26.4512,129448.0
2022-11-22 15:15:00,29.23,29.24,29.18,29.2,173641.0,26.4512,26.4602,26.4059,26.424,173641.0
2022-11-22 15:20:00,29.2,29.24,29.18,29.19,366274.0,26.424,26.4602,26.4059,26.415,366274.0
2022-11-22 15:25:00,29.18,29.19,29.07,29.13,509377.0,26.4059,26.415,26.3064,26.3607,509377.0
2022-11-22 15:30:00,29.14,29.17,29.12,29.15,386881.0,26.3697,26.3969,26.3516,26.3788,386881.0
2022-11-22 15:35:00,29.15,29.18,29.13,29.15,543912.0,26.3788,26.4059,26.3607,26.3788,543912.0
2022-11-22 15:40:00,29.15,29.17,29.13,29.16,315234.0,26.3788,26.3969,26.3607,26.3878,315234.0
2022-11-22 15:45:00,29.16,29.22,29.15,29.21,405430.0,26.3878,26.4421,26.3788,26.4331,405430.0
2022-11-22 15:50:00,29.21,29.29,29.21,29.23,643430.0,26.4331,26.5055,26.4331,26.4512,643430.0
2022-11-22 15:55:00,29.22,29.37,29.22,29.37,1064758.0,26.4421,26.5778,26.4421,26.5778,1064758.0
2022-11-23 09:30:00,29.12,29.5,28.31,29.06,1233402.0,26.3516,26.6955,25.6186,26.2973,1233402.0
2022-11-23 09:35:00,29.12,29.9,29.06,29.65,1103336.0,26.3516,27.0575,26.2973,26.8312,1103336.0
2022-11-23 09:40:00,29.67,30.17,29.5,29.7,641391.0,26.8493,27.3018,26.6955,26.8765,641391.0
2022-11-23 09:45:00,29.72,29.75,29.34,29.54,325943.0,26.8946,26.9217,26.5507,26.7317,325943.0
2022-11-23 09:50:00,29.54,29.59,29.18,29.5,308767.0,26.7317,26.7769,26.4059,26.6955,308767.0
2022-11-23 09:55:00,29.5,29.58,29.32,29.46,428919.0,26.6955,26.7679,26.5326,26.6593,428919.0
2022-11-23 10:00:00,29.47,29.55,29.27,29.51,495863.0,26.6683,26.7407,26.4874,26.7045,495863.0
2022-11-23 10:05:00,29.51,29.55,29.17,29.45,261090.0,26.7045,26.7407,26.3969,26.6502,261090.0
2022-11-23 10:10:00,29.45,29.51,29.3,29.32,210262.0,26.6502,26.7045,26.5145,26.5326,210262.0
2022-11-23 10:15:00,29.33,29.5,29.28,29.37,182521.0,26.5417,26.6955,26.4964,26.5778,182521.0
2022-11-23 10:20:00,29.38,29.38,29.19,29.31,154118.0,26.5869,26.5869,26.415,26.5236,154118.0
2022-11-23 10:25:00,29.33,29.35,29.1,29.12,273135.0,26.5417,26.5597,26.3335,26.3516,273135.0
2022-11-23 10:30:00,29.12,29.17,29.04,29.15,144590.0,26.3516,26.3969,26.2792,26.3788,144590.0
2022-11-23 10:35:00,29.15,29.28,29.12,29.24,185007.0,26.3788,26.4964,26.3516,26.4602,185007.0
2022-11-23 10:40:00,29.25,29.29,29.22,29.27,145847.0,26.4693,26.5055,26.4421,26.4874,145847.0
2022-11-23 10:45:00,29.27,29.43,29.26,29.37,333942.0,26.4874,26.6321,26.4783,26.5778,333942.0
2022-11-23 10:50:00,29.38,29.45,29.22,29.35,385417.0,26.5869,26.6502,26.4421,26.5597,385417.0
2022-11-23 10:55:00,29.35,29.42,29.34,29.4,274965.0,26.5597,26.6231,26.5507,26.605,274965.0
2022-11-23 11:00:00,29.41,29.44,29.34,29.4,194339.0,26.614,26.6412,26.5507,26.605,194339.0
2022-11-23 11:05:00,29.41,29.65,29.4,29.63,201644.0,26.614,26.8312,26.605,26.8131,201644.0
2022-11-23 11:10:00,29.62,29.63,29.4,29.4,188165.0,26.8041,26.8131,26.605,26.605,188165.0
2022-11-23 11:15:00,29.4,29.5,29.39,29.45,203339.0,26.605,26.6955,26.5959,26.6502,203339.0
2022-11-23 11:20:00,29.45,29.63,29.41,29.61,94568.0,26.6502,26.8131,26.614,26.795,94568.0
2022-11-23 11:25:00,29.62,29.71,29.56,29.63,169898.0,26.8041,26.8855,26.7498,26.8131,169898.0
2022-11-23 11:30:00,29.63,29.64,29.52,29.62,77753.0,26.8131,26.8222,26.7136,26.8041,77753.0
2022-11-23 11:35:00,29.62,29.65,29.55,29.61,74415.0,26.8041,26.8312,26.7407,26.795,74415.0
2022-11-23 11:40:00,29.61,29.66,29.58,29.61,94030.0,26.795,26.8403,26.7679,26.795,94030.0
2022-11-23 11:45:00,29.61,29.61,29.51,29.52,65791.0,26.795,26.795,26.7045,26.7136,65791.0
2022-11-23 11:50:00,29.52,29.58,29.5,29.51,67220.0,26.7136,26.7679,26.6955,26.7045,67220.0
2022-11-23 11:55:00,29.51,29.62,29.48,29.62,105729.0,26.7045,26.8041,26.6774,26.8041,105729.0
2022-11-23 12:00:00,29.61,29.62,29.56,29.6,73660.0,26.795,26.8041,26.7498,26.786,73660.0
2022-11-23 12:05:00,29.6,29.7,29.57,29.68,181571.0,26.786,26.8765,26.7588,26.8584,181571.0
2022-11-23 12:10:00,29.67,29.68,29.6,29.67,61680.0,26.8493,26.8584,26.786,26.8493,61680.0
2022-11-23 12:15:00,29.66,29.7,29.63,29.7,79367.0,26.8403,26.8765,26.8131,26.8765,79367.0
2022-11-23 12:20:00,29.7,29.75,29.69,29.75,84603.0,26.8765,26.9217,26.8674,26.9217,84603.0
2022-11-23 12:25:00,29.75,29.77,29.72,29.76,62802.0,26.9217,26.9398,26.8946,26.9308,62802.0
2022-11-23 12:30:00,29.76,29.82,29.7,29.71,76298.0,26.9308,26.9851,26.8765,26.8855,76298.0
2022-11-23 12:35:00,29.72,29.74,29.7,29.74,54567.0,26.8946,26.9127,26.8765,26.9127,54567.0
2022-11-23 12:40:00,29.73,29.74,29.65,29.67,76267.0,26.9036,26.9127,26.8312,26.8493,76267.0
2022-11-23 12:45:00,29.67,29.78,29.66,29.77,86235.0,26.8493,26.9489,26.8403,26.9398,86235.0
2022-11-23 12:50:00,29.77,29.8,29.71,29.77,71605.0,26.9398,26.967,26.8855,26.9398,71605.0
2022-11-23 12:55:00,29.77,29.77,29.66,29.74,67897.0,26.9398,26.9398,26.8403,26.9127,67897.0
2022-11-23 13:00:00,29.74,29.83,29.73,29.83,101486.0,26.9127,26.9941,26.9036,26.9941,101486.0
2022-11-23 13:05:00,29.82,29.83,29.77,29.8,77962.0,26.9851,26.9941,26.9398,26.967,77962.0
2022-11-23 13:10:00,29.81,29.86,29.79,29.82,76804.0,26.976,27.0213,26.9579,26.9851,76804.0
2022-11-23 13:15:00,29.82,29.89,29.76,29.8,124867.0,26.9851,27.0484,26.9308,26.967,124867.0
2022-11-23 13:20:00,29.8,29.88,29.8,29.87,95907.0,26.967,27.0394,26.967,27.0303,95907.0
2022-11-23 13:25:00,29.88,29.94,29.87,29.92,69447.0,27.0394,27.0937,27.0303,27.0756,69447.0
2022-11-23 13:30:00,29.92,30.0,29.91,29.99,118675.0,27.0756,27.148,27.0665,27.1389,118675.0
2022-11-23 13:35:00,29.99,30.02,29.95,29.95,95926.0,27.1389,27.1661,27.1027,27.1027,95926.0
2022-11-23 13:40:00,29.95,30.06,29.93,30.05,100041.0,27.1027,27.2023,27.0846,27.1932,100041.0
2022-11-23 13:45:00,30.04,30.05,29.94,29.95,113326.0,27.1842,27.1932,27.0937,27.1027,113326.0
2022-11-23 13:50:00,29.95,29.96,29.9,29.95,55256.0,27.1027,27.1118,27.0575,27.1027,55256.0
2022-11-23 13:55:00,29.95,29.97,29.88,29.88,88106.0,27.1027,27.1208,27.0394,27.0394,88106.0
2022-11-23 14:00:00,29.88,30.06,29.82,30.0,218904.0,27.0394,27.2023,26.9851,27.148,218904.0
2022-11-23 14:05:00,30.01,30.01,29.89,29.9,85635.0,27.157,27.157,27.0484,27.0575,85635.0
2022-11-23 14:10:00,29.9,30.0,29.86,29.98,97739.0,27.0575,27.148,27.0213,27.1299,97739.0
2022-11-23 14:15:00,29.99,30.0,29.92,29.92,119388.0,27.1389,27.148,27.0756,27.0756,119388.0
2022-11-23 14:20:00,29.93,29.99,29.91,29.98,62024.0,27.0846,27.1389,27.0665,27.1299,62024.0
2022-11-23 14:25:00,29.98,30.05,29.96,30.01,84927.0,27.1299,27.1932,27.1118,27.157,84927.0
2022-11-23 14:30:00,30.01,30.02,29.91,29.98,98400.0,27.157,27.1661,27.0665,27.1299,98400.0
2022-11-23 14:35:00,29.97,29.97,29.92,29.97,70197.0,27.1208,27.1208,27.0756,27.1208,70197.0
2022-11-23 14:40:00,29.96,30.05,29.96,30.04,76779.0,27.1118,27.1932,27.1118,27.1842,76779.0
2022-11-23 14:45:00,30.03,30.12,30.02,30.09,89525.0,27.1751,27.2565,27.1661,27.2294,89525.0
2022-11-23 14:50:00,30.09,30.13,30.08,30.1,75103.0,27.2294,27.2656,27.2203,27.2384,75103.0
2022-11-23 14:55:00,30.1,30.13,30.07,30.12,73922.0,27.2384,27.2656,27.2113,27.2565,73922.0
2022-11-23 15:00:00,30.12,30.14,30.02,30.05,127798.0,27.2565,27.2746,27.1661,27.1932,127798.0
2022-11-23 15:05:00,30.05,30.15,30.04,30.14,84368.0,27.1932,27.2837,27.1842,27.2746,84368.0
2022-11-23 15:10:00,30.14,30.14,30.08,30.13,93685.0,27.2746,27.2746,27.2203,27.2656,93685.0
2022-11-23 15:15:00,30.13,30.13,30.06,30.09,140966.0,27.2656,27.2656,27.2023,27.2294,140966.0
2022-11-23 15:20:00,30.08,30.08,30.02,30.08,118558.0,27.2203,27.2203,27.1661,27.2203,118558.0
2022-11-23 15:25:00,30.07,30.08,29.96,29.96,140498.0,27.2113,27.2203,27.1118,27.1118,140498.0
2022-11-23 15:30:00,29.96,30.01,29.95,30.01,144697.0,27.1118,27.157,27.1027,27.157,144697.0
2022-11-23 15:35:00,30.0,30.01,29.97,29.97,159801.0,27.148,27.157,27.1208,27.1208,159801.0
2022-11-23 15:40:00,29.98,29.98,29.9,29.96,193247.0,27.1299,27.1299,27.0575,27.1118,193247.0
2022-11-23 15:45:00,29.96,30.0,29.94,29.96,218430.0,27.1118,27.148,27.0937,27.1118,218430.0
2022-11-23 15:50:00,29.96,30.0,29.94,29.99,277619.0,27.1118,27.148,27.0937,27.1389,277619.0
2022-11-23 15:55:00,29.99,30.02,29.9,29.92,764845.0,27.1389,27.1661,27.0575,27.0756,764845.0
2022-11-25 09:30:00,29.8,30.01,29.71,29.99,194367.0,26.967,27.157,26.8855,27.1389,194367.0
2022-11-25 09:35:00,29.99,30.06,29.74,29.96,229421.0,27.1389,27.2023,26.9127,27.1118,229421.0
2022-11-25 09:40:00,29.96,30.15,29.9,30.07,172314.0,27.1118,27.2837,27.0575,27.2113,172314.0
2022-11-25 09:45:00,30.07,30.2,30.04,30.18,117248.0,27.2113,27.3289,27.1842,27.3108,117248.0
2022-11-25 09:50:00,30.19,30.34,30.19,30.33,124052.0,27.3199,27.4556,27.3199,27.4466,124052.0
2022-11-25 09:55:00,30.33,30.55,30.31,30.53,121614.0,27.4466,27.6457,27.4285,27.6276,121614.0
2022-11-25 10:00:00,30.53,30.71,30.44,30.65,312292.0,27.6276,27.7905,27.5461,27.7362,312292.0
2022-11-25 10:05:00,30.65,30.74,30.58,30.61,208329.0,27.7362,27.8176,27.6728,27.7,208329.0
2022-11-25 10:10:00,30.6,30.68,30.4,30.43,153422.0,27.6909,27.7633,27.5099,27.5371,153422.0
2022-11-25 10:15:00,30.43,30.44,30.27,30.27,473581.0,27.5371,27.5461,27.3923,27.3923,473581.0
2022-11-25 10:20:00,30.28,30.47,30.27,30.34,156322.0,27.4013,27.5733,27.3923,27.4556,156322.0
2022-11-25 10:25:00,30.34,30.38,30.27,30.37,66141.0,27.4556,27.4918,27.3923,27.4828,66141.0
2022-11-25 10:30:00,30.37,30.37,30.21,30.25,179434.0,27.4828,27.4828,27.338,27.3742,179434.0
2022-11-25 10:35:00,30.26,30.26,30.15,30.2,95522.0,27.3832,27.3832,27.2837,27.3289,95522.0
2022-11-25 10:40:00,30.2,30.3,30.19,30.26,70756.0,27.3289,27.4194,27.3199,27.3832,70756.0
2022-11-25 10:45:00,30.26,30.28,30.15,30.23,87746.0,27.3832,27.4013,27.2837,27.3561,87746.0
2022-11-25 10:50:00,30.23,30.23,30.17,30.21,42744.0,27.3561,27.3561,27.3018,27.338,42744.0
2022-11-25 10:55:00,30.21,30.27,30.19,30.23,50810.0,27.338,27.3923,27.3199,27.3561,50810.0
2022-11-25 11:00:00,30.23,30.25,30.19,30.23,42807.0,27.3561,27.3742,27.3199,27.3561,42807.0
2022-11-25 11:05:00,30.22,30.25,30.21,30.24,49289.0,27.347,27.3742,27.338,27.3651,49289.0
2022-11-25 11:10:00,30.25,30.25,30.18,30.19,78107.0,27.3742,27.3742,27.3108,27.3199,78107.0
2022-11-25 11:15:00,30.2,30.27,30.18,30.24,61803.0,27.3289,27.3923,27.3108,27.3651,61803.0
2022-11-25 11:20:00,30.24,30.25,30.2,30.21,43318.0,27.3651,27.3742,27.3289,27.338,43318.0
2022-11-25 11:25:00,30.21,30.21,30.1,30.1,51513.0,27.338,27.338,27.2384,27.2384,51513.0
2022-11-25 11:30:00,30.1,30.13,30.09,30.13,45994.0,27.2384,27.2656,27.2294,27.2656,45994.0
2022-11-25 11:35:00,30.13,30.17,30.11,30.11,55500.0,27.2656,27.3018,27.2475,27.2475,55500.0
2022-11-25 11:40:00,30.11,30.18,30.1,30.17,56572.0,27.2475,27.3108,27.2384,27.3018,56572.0
2022-11-25 11:45:00,30.18,30.21,30.17,30.21,34637.0,27.3108,27.338,27.3018,27.338,34637.0
2022-11-25 11:50:00,30.2,30.23,30.18,30.21,49730.0,27.3289,27.3561,27.3108,27.338,49730.0
2022-11-25 11:55:00,30.22,30.22,30.12,30.16,62820.0,27.347,27.347,27.2565,27.2927,62820.0
2022-11-25 12:00:00,30.15,30.26,30.13,30.23,87633.0,27.2837,27.3832,27.2656,27.3561,87633.0
2022-11-25 12:05:00,30.24,30.25,30.15,30.18,65935.0,27.3651,27.3742,27.2837,27.3108,65935.0
2022-11-25 12:10:00,30.18,30.24,30.16,30.24,34317.0,27.3108,27.3651,27.2927,27.3651,34317.0
2022-11-25 12:15:00,30.24,30.24,30.15,30.16,53154.0,27.3651,27.3651,27.2837,27.2927,53154.0
2022-11-25 12:20:00,30.16,30.2,30.15,30.18,59890.0,27.2927,27.3289,27.2837,27.3108,59890.0
2022-11-25 12:25:00,30.18,30.23,30.17,30.21,64011.0,27.3108,27.3561,27.3018,27.338,64011.0
2022-11-25 12:30:00,30.22,30.22,30.18,30.19,55095.0,27.347,27.347,27.3108,27.3199,55095.0
2022-11-25 12:35:00,30.18,30.23,30.14,30.23,91644.0,27.3108,27.3561,27.2746,27.3561,91644.0
2022-11-25 12:40:00,30.23,30.25,30.21,30.25,124407.0,27.3561,27.3742,27.338,27.3742,124407.0
2022-11-25 12:45:00,30.24,30.29,30.22,30.23,122423.0,27.3651,27.4104,27.347,27.3561,122423.0
2022-11-25 12:50:00,30.23,30.24,30.12,30.14,150754.0,27.3561,27.3651,27.2565,27.2746,150754.0
2022-11-25 12:55:00,30.14,30.17,30.12,30.16,440181.0,27.2746,27.3018,27.2565,27.2927,440181.0
2022-11-28 09:30:00,29.75,29.79,29.55,29.65,215908.0,26.9217,26.9579,26.7407,26.8312,215908.0
2022-11-28 09:35:00,29.65,29.66,29.47,29.55,77906.0,26.8312,26.8403,26.6683,26.7407,77906.0
2022-11-28 09:40:00,29.55,29.73,29.53,29.69,81902.0,26.7407,26.9036,26.7226,26.8674,81902.0
2022-11-28 09:45:00,29.7,29.76,29.63,29.66,78714.0,26.8765,26.9308,26.8131,26.8403,78714.0
2022-11-28 09:50:00,29.66,29.72,29.58,29.65,63315.0,26.8403,26.8946,26.7679,26.8312,63315.0
2022-11-28 09:55:00,29.65,29.75,29.63,29.71,61407.0,26.8312,26.9217,26.8131,26.8855,61407.0
2022-11-28 10:00:00,29.71,29.77,29.63,29.69,127470.0,26.8855,26.9398,26.8131,26.8674,127470.0
2022-11-28 10:05:00,29.7,29.71,29.64,29.66,58495.0,26.8765,26.8855,26.8222,26.8403,58495.0
2022-11-28 10:10:00,29.67,29.7,29.62,29.67,40823.0,26.8493,26.8765,26.8041,26.8493,40823.0
2022-11-28 10:15:00,29.67,29.7,29.66,29.69,43571.0,26.8493,26.8765,26.8403,26.8674,43571.0
2022-11-28 10:20:00,29.69,29.73,29.57,29.59,48882.0,26.8674,26.9036,26.7588,26.7769,48882.0
2022-11-28 10:25:00,29.59,29.6,29.53,29.6,54635.0,26.7769,26.786,26.7226,26.786,54635.0
2022-11-28 10:30:00,29.6,29.71,29.6,29.67,75855.0,26.786,26.8855,26.786,26.8493,75855.0
2022-11-28 10:35:00,29.67,29.7,29.65,29.69,41212.0,26.8493,26.8765,26.8312,26.8674,41212.0
2022-11-28 10:40:00,29.68,29.76,29.67,29.74,39564.0,26.8584,26.9308,26.8493,26.9127,39564.0
2022-11-28 10:45:00,29.73,29.76,29.7,29.71,59015.0,26.9036,26.9308,26.8765,26.8855,59015.0
2022-11-28 10:50:00,29.71,29.71,29.62,29.65,38388.0,26.8855,26.8855,26.8041,26.8312,38388.0
2022-11-28 10:55:00,29.66,29.69,29.65,29.66,51618.0,26.8403,26.8674,26.8312,26.8403,51618.0
2022-11-28 11:00:00,29.66,29.7,29.65,29.66,47827.0,26.8403,26.8765,26.8312,26.8403,47827.0
2022-11-28 11:05:00,29.66,29.67,29.61,29.62,47332.0,26.8403,26.8493,26.795,26.8041,47332.0
2022-11-28 11:10:00,29.62,29.68,29.6,29.68,32246.0,26.8041,26.8584,26.786,26.8584,32246.0
2022-11-28 11:15:00,29.68,29.71,29.67,29.67,35341.0,26.8584,26.8855,26.8493,26.8493,35341.0
2022-11-28 11:20:00,29.68,29.68,29.63,29.65,44219.0,26.8584,26.8584,26.8131,26.8312,44219.0
2022-11-28 11:25:00,29.64,29.68,29.62,29.63,38102.0,26.8222,26.8584,26.8041,26.8131,38102.0
2022-11-28 11:30:00,29.63,29.65,29.57,29.58,59396.0,26.8131,26.8312,26.7588,26.7679,59396.0
2022-11-28 11:35:00,29.58,29.6,29.51,29.53,68928.0,26.7679,26.786,26.7045,26.7226,68928.0
2022-11-28 11:40:00,29.53,29.56,29.49,29.54,64354.0,26.7226,26.7498,26.6864,26.7317,64354.0
2022-11-28 11:45:00,29.54,29.59,29.52,29.58,21334.0,26.7317,26.7769,26.7136,26.7679,21334.0
2022-11-28 11:50:00,29.58,29.59,29.54,29.55,30123.0,26.7679,26.7769,26.7317,26.7407,30123.0
2022-11-28 11:55:00,29.54,29.54,29.51,29.54,23617.0,26.7317,26.7317,26.7045,26.7317,23617.0
2022-11-28 12:00:00,29.53,29.56,29.43,29.49,75427.0,26.7226,26.7498,26.6321,26.6864,75427.0
2022-11-28 12:05:00,29.49,29.59,29.45,29.45,46936.0,26.6864,26.7769,26.6502,26.6502,46936.0
2022-11-28 12:10:00,29.45,29.47,29.43,29.46,13708.0,26.6502,26.6683,26.6321,26.6593,13708.0
2022-11-28 12:15:00,29.46,29.53,29.46,29.53,22681.0,26.6593,26.7226,26.6593,26.7226,22681.0
2022-11-28 12:20:00,29.53,29.54,29.51,29.52,27019.0,26.7226,26.7317,26.7045,26.7136,27019.0
2022-11-28 12:25:00,29.52,29.53,29.48,29.49,27039.0,26.7136,26.7226,26.6774,26.6864,27039.0
2022-11-28 12:30:00,29.49,29.54,29.48,29.52,22931.0,26.6864,26.7317,26.6774,26.7136,22931.0
2022-11-28 12:35:00,29.52,29.53,29.5,29.52,33084.0,26.7136,26.7226,26.6955,26.7136,33084.0
2022-11-28 12:40:00,29.53,29.53,29.48,29.49,27636.0,26.7226,26.7226,26.6774,26.6864,27636.0
2022-11-28 12:45:00,29.49,29.5,29.46,29.47,26376.0,26.6864,26.6955,26.6593,26.6683,26376.0
2022-11-28 12:50:00,29.48,29.49,29.44,29.45,42756.0,26.6774,26.6864,26.6412,26.6502,42756.0
2022-11-28 12:55:00,29.46,29.49,29.45,29.46,21714.0,26.6593,26.6864,26.6502,26.6593,21714.0
2022-11-28 13:00:00,29.45,29.46,29.38,29.39,39131.0,26.6502,26.6593,26.5869,26.5959,39131.0
2022-11-28 13:05:00,29.39,29.4,29.36,29.37,49840.0,26.5959,26.605,26.5688,26.5778,49840.0
2022-11-28 13:10:00,29.37,29.41,29.36,29.4,66296.0,26.5778,26.614,26.5688,26.605,66296.0
2022-11-28 13:15:00,29.4,29.42,29.39,29.41,23014.0,26.605,26.6231,26.5959,26.614,23014.0
2022-11-28 13:20:00,29.41,29.43,29.4,29.42,20907.0,26.614,26.6321,26.605,26.6231,20907.0
2022-11-28 13:25:00,29.42,29.43,29.39,29.42,45250.0,26.6231,26.6321,26.5959,26.6231,45250.0
2022-11-28 13:30:00,29.42,29.42,29.39,29.4,26089.0,26.6231,26.6231,26.5959,26.605,26089.0
2022-11-28 13:35:00,29.4,29.44,29.39,29.42,48269.0,26.605,26.6412,26.5959,26.6231,48269.0
2022-11-28 13:40:00,29.42,29.43,29.38,29.38,20264.0,26.6231,26.6321,26.5869,26.5869,20264.0
2022-11-28 13:45:00,29.38,29.39,29.35,29.39,63381.0,26.5869,26.5959,26.5597,26.5959,63381.0
2022-11-28 13:50:00,29.39,29.39,29.34,29.35,35809.0,26.5959,26.5959,26.5507,26.5597,35809.0
2022-11-28 13:55:00,29.35,29.36,29.32,29.32,36259.0,26.5597,26.5688,26.5326,26.5326,36259.0
2022-11-28 14:00:00,29.32,29.34,29.29,29.31,48442.0,26.5326,26.5507,26.5055,26.5236,48442.0
2022-11-28 14:05:00,29.31,29.32,29.27,29.29,26661.0,26.5236,26.5326,26.4874,26.5055,26661.0
2022-11-28 14:10:00,29.28,29.3,29.27,29.28,39638.0,26.4964,26.5145,26.4874,26.4964,39638.0
2022-11-28 14:15:00,29.28,29.32,29.27,29.3,30950.0,26.4964,26.5326,26.4874,26.5145,30950.0
2022-11-28 14:20:00,29.3,29.31,29.24,29.26,61881.0,26.5145,26.5236,26.4602,26.4783,61881.0
2022-11-28 14:25:00,29.25,29.27,29.24,29.24,29731.0,26.4693,26.4874,26.4602,26.4602,29731.0
2022-11-28 14:30:00,29.25,29.27,29.21,29.26,57483.0,26.4693,26.4874,26.4331,26.4783,57483.0
2022-11-28 14:35:00,29.26,29.27,29.24,29.25,33552.0,26.4783,26.4874,26.4602,26.4693,33552.0
2022-11-28 14:40:00,29.26,29.26,29.21,29.25,40019.0,26.4783,26.4783,26.4331,26.4693,40019.0
2022-11-28 14:45:00,29.24,29.25,29.22,29.22,29278.0,26.4602,26.4693,26.4421,26.4421,29278.0
2022-11-28 14:50:00,29.21,29.24,29.2,29.24,32909.0,26.4331,26.4602,26.424,26.4602,32909.0
2022-11-28 14:55:00,29.24,29.24,29.18,29.19,36121.0,26.4602,26.4602,26.4059,26.415,36121.0
2022-11-28 15:00:00,29.19,29.22,29.17,29.18,65867.0,26.415,26.4421,26.3969,26.4059,65867.0
2022-11-28 15:05:00,29.18,29.22,29.16,29.21,67615.0,26.4059,26.4421,26.3878,26.4331,67615.0
2022-11-28 15:10:00,29.2,29.21,29.15,29.15,55952.0,26.424,26.4331,26.3788,26.3788,55952.0
2022-11-28 15:15:00,29.16,29.17,29.12,29.16,75950.0,26.3878,26.3969,26.3516,26.3878,75950.0
2022-11-28 15:20:00,29.15,29.18,29.13,29.14,64109.0,26.3788,26.4059,26.3607,26.3697,64109.0
2022-11-28 15:25:00,29.14,29.18,29.12,29.17,112440.0,26.3697,26.4059,26.3516,26.3969,112440.0
2022-11-28 15:30:00,29.17,29.18,29.15,29.16,88681.0,26.3969,26.4059,26.3788,26.3878,88681.0
2022-11-28 15:35:00,29.17,29.19,29.15,29.19,103122.0,26.3969,26.415,26.3788,26.415,103122.0
2022-11-28 15:40:00,29.19,29.23,29.17,29.23,109809.0,26.415,26.4512,26.3969,26.4512,109809.0
2022-11-28 15:45:00,29.23,29.23,29.18,29.18,149894.0,26.4512,26.4512,26.4059,26.4059,149894.0
2022-11-28 15:50:00,29.18,29.24,29.17,29.23,230310.0,26.4059,26.4602,26.3969,26.4512,230310.0
2022-11-28 15:55:00,29.23,29.28,29.2,29.22,566347.0,26.4512,26.4964,26.424,26.4421,566347.0
2022-11-29 09:30:00,29.35,29.5,29.25,29.5,97299.0,26.5597,26.6955,26.4693,26.6955,97299.0
2022-11-29 09:35:00,29.49,29.49,29.34,29.34,37577.0,26.6864,26.6864,26.5507,26.5507,37577.0
2022-11-29 09:40:00,29.35,29.42,29.32,29.32,39074.0,26.5597,26.6231,26.5326,26.5326,39074.0
2022-11-29 09:45:00,29.33,29.38,29.26,29.32,50896.0,26.5417,26.5869,26.4783,26.5326,50896.0
2022-11-29 09:50:00,29.31,29.5,29.31,29.46,49757.0,26.5236,26.6955,26.5236,26.6593,49757.0
2022-11-29 09:55:00,29.46,29.54,29.41,29.48,72591.0,26.6593,26.7317,26.614,26.6774,72591.0
2022-11-29 10:00:00,29.48,29.51,29.4,29.43,41119.0,26.6774,26.7045,26.605,26.6321,41119.0
2022-11-29 10:05:00,29.43,29.44,29.36,29.39,24824.0,26.6321,26.6412,26.5688,26.5959,24824.0
2022-11-29 10:10:00,29.39,29.4,29.3,29.33,62057.0,26.5959,26.605,26.5145,26.5417,62057.0
2022-11-29 10:15:00,29.32,29.47,29.32,29.47,55816.0,26.5326,26.6683,26.5326,26.6683,55816.0
2022-11-29 10:20:00,29.48,29.49,29.44,29.46,32477.0,26.6774,26.6864,26.6412,26.6593,32477.0
2022-11-29 10:25:00,29.46,29.61,29.45,29.55,116654.0,26.6593,26.795,26.6502,26.7407,116654.0
2022-11-29 10:30:00,29.57,29.58,29.53,29.55,42501.0,26.7588,26.7679,26.7226,26.7407,42501.0
2022-11-29 10:35:00,29.55,29.55,29.46,29.5,45988.0,26.7407,26.7407,26.6593,26.6955,45988.0
2022-11-29 10:40:00,29.5,29.51,29.47,29.48,24433.0,26.6955,26.7045,26.6683,26.6774,24433.0
2022-11-29 10:45:00,29.48,29.5,29.44,29.45,45686.0,26.6774,26.6955,26.6412,26.6502,45686.0
2022-11-29 10:50:00,29.44,29.46,29.38,29.41,31839.0,26.6412,26.6593,26.5869,26.614,31839.0
2022-11-29 10:55:00,29.4,29.46,29.4,29.42,35909.0,26.605,26.6593,26.605,26.6231,35909.0
2022-11-29 11:00:00,29.42,29.42,29.23,29.26,59392.0,26.6231,26.6231,26.4512,26.4783,59392.0
2022-11-29 11:05:00,29.26,29.26,29.16,29.16,37221.0,26.4783,26.4783,26.3878,26.3878,37221.0
2022-11-29 11:10:00,29.16,29.19,29.14,29.18,40832.0,26.3878,26.415,26.3697,26.4059,40832.0
2022-11-29 11:15:00,29.18,29.18,29.12,29.13,51146.0,26.4059,26.4059,26.3516,26.3607,51146.0
2022-11-29 11:20:00,29.13,29.16,29.12,29.15,32054.0,26.3607,26.3878,26.3516,26.3788,32054.0
2022-11-29 11:25:00,29.15,29.16,29.07,29.1,47191.0,26.3788,26.3878,26.3064,26.3335,47191.0
2022-11-29 11:30:00,29.09,29.16,29.07,29.14,40930.0,26.3245,26.3878,26.3064,26.3697,40930.0
2022-11-29 11:35:00,29.14,29.14,29.08,29.11,40753.0,26.3697,26.3697,26.3154,26.3426,40753.0
2022-11-29 11:40:00,29.11,29.12,29.07,29.12,23731.0,26.3426,26.3516,26.3064,26.3516,23731.0
2022-11-29 11:45:00,29.12,29.14,29.1,29.14,31935.0,26.3516,26.3697,26.3335,26.3697,31935.0
2022-11-29 11:50:00,29.14,29.14,29.08,29.1,34223.0,26.3697,26.3697,26.3154,26.3335,34223.0
2022-11-29 11:55:00,29.11,29.13,29.1,29.12,45679.0,26.3426,26.3607,26.3335,26.3516,45679.0
2022-11-29 12:00:00,29.12,29.14,29.07,29.11,44510.0,26.3516,26.3697,26.3064,26.3426,44510.0
2022-11-29 12:05:00,29.11,29.16,29.1,29.12,27516.0,26.3426,26.3878,26.3335,26.3516,27516.0
2022-11-29 12:10:00,29.13,29.14,29.09,29.14,38065.0,26.3607,26.3697,26.3245,26.3697,38065.0
2022-11-29 12:15:00,29.14,29.14,29.1,29.13,28539.0,26.3697,26.3697,26.3335,26.3607,28539.0
2022-11-29 12:20:00,29.13,29.13,29.06,29.07,23706.0,26.3607,26.3607,26.2973,26.3064,23706.0
2022-11-29 12:25:00,29.07,29.11,29.06,29.06,44244.0,26.3064,26.3426,26.2973,26.2973,44244.0
2022-11-29 12:30:00,29.07,29.09,29.04,29.08,42475.0,26.3064,26.3245,26.2792,26.3154,42475.0
2022-11-29 12:35:00,29.08,29.15,29.07,29.12,40086.0,26.3154,26.3788,26.3064,26.3516,40086.0
2022-11-29 12:40:00,29.12,29.12,29.09,29.09,25633.0,26.3516,26.3516,26.3245,26.3245,25633.0
2022-11-29 12:45:00,29.1,29.1,29.06,29.09,22655.0,26.3335,26.3335,26.2973,26.3245,22655.0
2022-11-29 12:50:00,29.09,29.13,29.08,29.12,16987.0,26.3245,26.3607,26.3154,26.3516,16987.0
2022-11-29 12:55:00,29.12,29.15,29.11,29.13,26146.0,26.3516,26.3788,26.3426,26.3607,26146.0
2022-11-29 13:00:00,29.13,29.13,29.05,29.07,59524.0,26.3607,26.3607,26.2883,26.3064,59524.0
2022-11-29 13:05:00,29.07,29.1,29.05,29.07,30392.0,26.3064,26.3335,26.2883,26.3064,30392.0
2022-11-29 13:10:00,29.08,29.11,29.04,29.1,56620.0,26.3154,26.3426,26.2792,26.3335,56620.0
2022-11-29 13:15:00,29.1,29.11,29.0,29.03,44872.0,26.3335,26.3426,26.243,26.2702,44872.0
2022-11-29 13:20:00,29.02,29.04,29.01,29.02,30587.0,26.2611,26.2792,26.2521,26.2611,30587.0
2022-11-29 13:25:00,29.02,29.02,28.94,28.96,71936.0,26.2611,26.2611,26.1887,26.2068,71936.0
2022-11-29 13:30:00,28.96,28.99,28.96,28.96,40610.0,26.2068,26.234,26.2068,26.2068,40610.0
2022-11-29 13:35:00,28.96,28.99,28.94,28.98,57244.0,26.2068,26.234,26.1887,26.2249,57244.0
2022-11-29 13:40:00,28.97,28.98,28.94,28.95,40086.0,26.2159,26.2249,26.1887,26.1978,40086.0
2022-11-29 13:45:00,28.95,28.99,28.94,28.98,61548.0,26.1978,26.234,26.1887,26.2249,61548.0
2022-11-29 13:50:00,28.98,29.0,28.97,29.0,53134.0,26.2249,26.243,26.2159,26.243,53134.0
2022-11-29 13:55:00,29.01,29.02,29.0,29.02,15583.0,26.2521,26.2611,26.243,26.2611,15583.0
2022-11-29 14:00:00,29.01,29.08,29.01,29.08,59948.0,26.2521,26.3154,26.2521,26.3154,59948.0
2022-11-29 14:05:00,29.08,29.09,29.05,29.08,35461.0,26.3154,26.3245,26.2883,26.3154,35461.0
2022-11-29 14:10:00,29.08,29.09,29.03,29.04,38634.0,26.3154,26.3245,26.2702,26.2792,38634.0
2022-11-29 14:15:00,29.04,29.08,29.02,29.03,66495.0,26.2792,26.3154,26.2611,26.2702,66495.0
2022-11-29 14:20:00,29.04,29.04,29.0,29.0,70542.0,26.2792,26.2792,26.243,26.243,70542.0
2022-11-29 14:25:00,29.01,29.02,28.97,28.97,26969.0,26.2521,26.2611,26.2159,26.2159,26969.0
2022-11-29 14:30:00,28.98,28.99,28.95,28.97,45107.0,26.2249,26.234,26.1978,26.2159,45107.0
2022-11-29 14:35:00,28.97,28.99,28.93,28.96,62070.0,26.2159,26.234,26.1797,26.2068,62070.0
2022-11-29 14:40:00,28.96,28.98,28.92,28.92,75332.0,26.2068,26.2249,26.1706,26.1706,75332.0
2022-11-29 14:45:00,28.93,28.93,28.9,28.91,30044.0,26.1797,26.1797,26.1525,26.1616,30044.0
2022-11-29 14:50:00,28.91,28.94,28.9,28.93,54772.0,26.1616,26.1887,26.1525,26.1797,54772.0
2022-11-29 14:55:00,28.93,28.97,28.92,28.96,69315.0,26.1797,26.2159,26.1706,26.2068,69315.0
2022-11-29 15:00:00,28.95,28.97,28.94,28.94,58500.0,26.1978,26.2159,26.1887,26.1887,58500.0
2022-11-29 15:05:00,28.94,28.99,28.94,28.97,70255.0,26.1887,26.234,26.1887,26.2159,70255.0
2022-11-29 15:10:00,28.97,28.98,28.94,28.95,93058.0,26.2159,26.2249,26.1887,26.1978,93058.0
2022-11-29 15:15:00,28.96,28.97,28.91,28.92,104090.0,26.2068,26.2159,26.1616,26.1706,104090.0
2022-11-29 15:20:00,28.91,28.95,28.85,28.85,81285.0,26.1616,26.1978,26.1073,26.1073,81285.0
2022-11-29 15:25:00,28.86,28.91,28.85,28.89,134161.0,26.1163,26.1616,26.1073,26.1435,134161.0
2022-11-29 15:30:00,28.88,28.94,28.86,28.91,129888.0,26.1344,26.1887,26.1163,26.1616,129888.0
2022-11-29 15:35:00,28.91,28.93,28.87,28.91,76518.0,26.1616,26.1797,26.1254,26.1616,76518.0
2022-11-29 15:40:00,28.91,28.96,28.9,28.9,124698.0,26.1616,26.2068,26.1525,26.1525,124698.0
2022-11-29 15:45:00,28.9,28.92,28.87,28.9,275931.0,26.1525,26.1706,26.1254,26.1525,275931.0
2022-11-29 15:50:00,28.89,28.9,28.83,28.84,215044.0,26.1435,26.1525,26.0892,26.0982,215044.0
2022-11-29 15:55:00,28.84,28.91,28.84,28.88,588538.0,26.0982,26.1616,26.0982,26.1344,588538.0
2022-11-30 09:30:00,29.0,29.14,28.92,29.09,132445.0,26.243,26.3697,26.1706,26.3245,132445.0
2022-11-30 09:35:00,29.08,29.08,28.92,28.93,75011.0,26.3154,26.3154,26.1706,26.1797,75011.0
2022-11-30 09:40:00,28.93,28.95,28.83,28.93,77055.0,26.1797,26.1978,26.0892,26.1797,77055.0
2022-11-30 09:45:00,28.94,28.94,28.84,28.87,56035.0,26.1887,26.1887,26.0982,26.1254,56035.0
2022-11-30 09:50:00,28.86,28.89,28.73,28.73,59590.0,26.1163,26.1435,25.9987,25.9987,59590.0
2022-11-30 09:55:00,28.73,28.88,28.72,28.82,61518.0,25.9987,26.1344,25.9896,26.0801,61518.0
2022-11-30 10:00:00,28.82,28.89,28.72,28.88,76840.0,26.0801,26.1435,25.9896,26.1344,76840.0
2022-11-30 10:05:00,28.88,28.97,28.86,28.97,32912.0,26.1344,26.2159,26.1163,26.2159,32912.0
2022-11-30 10:10:00,28.96,28.97,28.79,28.81,36940.0,26.2068,26.2159,26.053,26.0711,36940.0
2022-11-30 10:15:00,28.82,28.96,28.79,28.96,28667.0,26.0801,26.2068,26.053,26.2068,28667.0
2022-11-30 10:20:00,28.95,28.96,28.9,28.91,25900.0,26.1978,26.2068,26.1525,26.1616,25900.0
2022-11-30 10:25:00,28.9,28.9,28.82,28.87,25018.0,26.1525,26.1525,26.0801,26.1254,25018.0
2022-11-30 10:30:00,28.87,28.9,28.84,28.86,35425.0,26.1254,26.1525,26.0982,26.1163,35425.0
2022-11-30 10:35:00,28.86,28.89,28.81,28.85,48790.0,26.1163,26.1435,26.0711,26.1073,48790.0
2022-11-30 10:40:00,28.85,28.87,28.83,28.84,57146.0,26.1073,26.1254,26.0892,26.0982,57146.0
2022-11-30 10:45:00,28.83,28.83,28.78,28.8,29919.0,26.0892,26.0892,26.0439,26.062,29919.0
2022-11-30 10:50:00,28.79,28.8,28.75,28.76,28928.0,26.053,26.062,26.0168,26.0258,28928.0
2022-11-30 10:55:00,28.77,28.8,28.76,28.77,20036.0,26.0349,26.062,26.0258,26.0349,20036.0
2022-11-30 11:00:00,28.78,28.81,28.78,28.8,23273.0,26.0439,26.0711,26.0439,26.062,23273.0
2022-11-30 11:05:00,28.8,28.84,28.78,28.83,23034.0,26.062,26.0982,26.0439,26.0892,23034.0
2022-11-30 11:10:00,28.83,28.91,28.81,28.89,41171.0,26.0892,26.1616,26.0711,26.1435,41171.0
2022-11-30 11:15:00,28.89,28.93,28.87,28.92,51451.0,26.1435,26.1797,26.1254,26.1706,51451.0
2022-11-30 11:20:00,28.92,28.94,28.89,28.93,27504.0,26.1706,26.1887,26.1435,26.1797,27504.0
2022-11-30 11:25:00,28.93,28.96,28.91,28.95,57364.0,26.1797,26.2068,26.1616,26.1978,57364.0
2022-11-30 11:30:00,28.94,28.97,28.88,28.96,189149.0,26.1887,26.2159,26.1344,26.2068,189149.0
2022-11-30 11:35:00,28.96,29.07,28.95,29.07,58243.0,26.2068,26.3064,26.1978,26.3064,58243.0
2022-11-30 11:40:00,29.07,29.08,29.01,29.02,15399.0,26.3064,26.3154,26.2521,26.2611,15399.0
2022-11-30 11:45:00,29.01,29.03,28.97,28.98,18595.0,26.2521,26.2702,26.2159,26.2249,18595.0
2022-11-30 11:50:00,28.98,28.98,28.93,28.94,24140.0,26.2249,26.2249,26.1797,26.1887,24140.0
2022-11-30 11:55:00,28.95,28.95,28.93,28.93,19860.0,26.1978,26.1978,26.1797,26.1797,19860.0
2022-11-30 12:00:00,28.93,28.96,28.9,28.96,25889.0,26.1797,26.2068,26.1525,26.2068,25889.0
2022-11-30 12:05:00,28.95,28.95,28.9,28.91,35907.0,26.1978,26.1978,26.1525,26.1616,35907.0
2022-11-30 12:10:00,28.91,28.92,28.89,28.91,16163.0,26.1616,26.1706,26.1435,26.1616,16163.0
2022-11-30 12:15:00,28.9,28.9,28.8,28.81,16264.0,26.1525,26.1525,26.062,26.0711,16264.0
2022-11-30 12:20:00,28.81,28.82,28.76,28.79,42857.0,26.0711,26.0801,26.0258,26.053,42857.0
2022-11-30 12:25:00,28.8,28.8,28.77,28.79,24640.0,26.062,26.062,26.0349,26.053,24640.0
2022-11-30 12:30:00,28.79,28.84,28.78,28.81,30553.0,26.053,26.0982,26.0439,26.0711,30553.0
2022-11-30 12:35:00,28.82,28.83,28.75,28.76,15067.0,26.0801,26.0892,26.0168,26.0258,15067.0
2022-11-30 12:40:00,28.77,28.81,28.75,28.8,37264.0,26.0349,26.0711,26.0168,26.062,37264.0
2022-11-30 12:45:00,28.79,28.8,28.76,28.8,14500.0,26.053,26.062,26.0258,26.062,14500.0
2022-11-30 12:50:00,28.79,28.85,28.79,28.84,18497.0,26.053,26.1073,26.053,26.0982,18497.0
2022-11-30 12:55:00,28.85,28.85,28.81,28.83,25444.0,26.1073,26.1073,26.0711,26.0892,25444.0
2022-11-30 13:00:00,28.83,28.84,28.79,28.81,24791.0,26.0892,26.0982,26.053,26.0711,24791.0
2022-11-30 13:05:00,28.82,28.87,28.81,28.85,39794.0,26.0801,26.1254,26.0711,26.1073,39794.0
2022-11-30 13:10:00,28.86,28.89,28.84,28.89,23716.0,26.1163,26.1435,26.0982,26.1435,23716.0
2022-11-30 13:15:00,28.89,28.9,28.85,28.85,9810.0,26.1435,26.1525,26.1073,26.1073,9810.0
2022-11-30 13:20:00,28.86,28.86,28.83,28.85,19883.0,26.1163,26.1163,26.0892,26.1073,19883.0
2022-11-30 13:25:00,28.84,28.88,28.84,28.86,26802.0,26.0982,26.1344,26.0982,26.1163,26802.0
2022-11-30 13:30:00,28.86,29.14,28.8,28.99,125278.0,26.1163,26.3697,26.062,26.234,125278.0
2022-11-30 13:35:00,29.0,29.27,29.0,29.23,72085.0,26.243,26.4874,26.243,26.4512,72085.0
2022-11-30 13:40:00,29.24,29.25,29.08,29.14,44650.0,26.4602,26.4693,26.3154,26.3697,44650.0
2022-11-30 13:45:00,29.14,29.19,29.02,29.13,69838.0,26.3697,26.415,26.2611,26.3607,69838.0
2022-11-30 13:50:00,29.14,29.19,29.13,29.17,28372.0,26.3697,26.415,26.3607,26.3969,28372.0
2022-11-30 13:55:00,29.17,29.29,29.16,29.28,63367.0,26.3969,26.5055,26.3878,26.4964,63367.0
2022-11-30 14:00:00,29.27,29.36,29.26,29.3,77106.0,26.4874,26.5688,26.4783,26.5145,77106.0
2022-11-30 14:05:00,29.32,29.41,29.32,29.41,73244.0,26.5326,26.614,26.5326,26.614,73244.0
2022-11-30 14:10:00,29.4,29.49,29.4,29.46,40642.0,26.605,26.6864,26.605,26.6593,40642.0
2022-11-30 14:15:00,29.47,29.67,29.47,29.67,76525.0,26.6683,26.8493,26.6683,26.8493,76525.0
2022-11-30 14:20:00,29.67,29.68,29.58,29.66,83197.0,26.8493,26.8584,26.7679,26.8403,83197.0
2022-11-30 14:25:00,29.65,29.72,29.6,29.67,86141.0,26.8312,26.8946,26.786,26.8493,86141.0
2022-11-30 14:30:00,29.66,29.7,29.64,29.69,71643.0,26.8403,26.8765,26.8222,26.8674,71643.0
2022-11-30 14:35:00,29.68,29.71,29.67,29.7,46797.0,26.8584,26.8855,26.8493,26.8765,46797.0
2022-11-30 14:40:00,29.7,29.73,29.59,29.61,55082.0,26.8765,26.9036,26.7769,26.795,55082.0
2022-11-30 14:45:00,29.62,29.63,29.58,29.63,35858.0,26.8041,26.8131,26.7679,26.8131,35858.0
2022-11-30 14:50:00,29.63,29.71,29.61,29.64,58599.0,26.8131,26.8855,26.795,26.8222,58599.0
2022-11-30 14:55:00,29.65,29.71,29.61,29.7,51842.0,26.8312,26.8855,26.795,26.8765,51842.0
2022-11-30 15:00:00,29.7,29.73,29.67,29.72,47494.0,26.8765,26.9036,26.8493,26.8946,47494.0
2022-11-30 15:05:00,29.72,29.77,29.71,29.75,49679.0,26.8946,26.9398,26.8855,26.9217,49679.0
2022-11-30 15:10:00,29.75,29.77,29.73,29.76,38730.0,26.9217,26.9398,26.9036,26.9308,38730.0
2022-11-30 15:15:00,29.76,29.87,29.75,29.8,53417.0,26.9308,27.0303,26.9217,26.967,53417.0
2022-11-30 15:20:00,29.8,29.91,29.8,29.89,49159.0,26.967,27.0665,26.967,27.0484,49159.0
2022-11-30 15:25:00,29.89,29.95,29.88,29.94,57381.0,27.0484,27.1027,27.0394,27.0937,57381.0
2022-11-30 15:30:00,29.94,30.0,29.93,29.98,114546.0,27.0937,27.148,27.0846,27.1299,114546.0
2022-11-30 15:35:00,29.97,30.01,29.91,29.94,129904.0,27.1208,27.157,27.0665,27.0937,129904.0
2022-11-30 15:40:00,29.94,29.96,29.87,29.93,164148.0,27.0937,27.1118,27.0303,27.0846,164148.0
2022-11-30 15:45:00,29.92,29.95,29.88,29.9,94230.0,27.0756,27.1027,27.0394,27.0575,94230.0
2022-11-30 15:50:00,29.91,30.03,29.9,30.02,378853.0,27.0665,27.1751,27.0575,27.1661,378853.0
2022-11-30 15:55:00,30.02,30.06,29.96,30.03,516044.0,27.1661,27.2023,27.1118,27.1751,516044.0
2022-12-01 09:30:00,30.11,30.17,30.0,30.0,180185.0,27.2475,27.3018,27.148,27.148,180185.0
2022-12-01 09:35:00,30.02,30.07,29.96,30.03,81116.0,27.1661,27.2113,27.1118,27.1751,81116.0
2022-12-01 09:40:00,30.04,30.09,30.0,30.02,73692.0,27.1842,27.2294,27.148,27.1661,73692.0
2022-12-01 09:45:00,30.02,30.15,30.01,30.15,125018.0,27.1661,27.2837,27.157,27.2837,125018.0
2022-12-01 09:50:00,30.15,30.23,30.09,30.13,104307.0,27.2837,27.3561,27.2294,27.2656,104307.0
2022-12-01 09:55:00,30.14,30.23,30.13,30.13,52161.0,27.2746,27.3561,27.2656,27.2656,52161.0
2022-12-01 10:00:00,30.13,30.21,30.1,30.15,77095.0,27.2656,27.338,27.2384,27.2837,77095.0
2022-12-01 10:05:00,30.15,30.19,30.03,30.03,42850.0,27.2837,27.3199,27.1751,27.1751,42850.0
2022-12-01 10:10:00,30.03,30.04,29.84,29.87,54750.0,27.1751,27.1842,27.0032,27.0303,54750.0
2022-12-01 10:15:00,29.87,29.9,29.8,29.86,32282.0,27.0303,27.0575,26.967,27.0213,32282.0
2022-12-01 10:20:00,29.86,29.87,29.78,29.84,44229.0,27.0213,27.0303,26.9489,27.0032,44229.0
2022-12-01 10:25:00,29.83,29.9,29.82,29.86,34887.0,26.9941,27.0575,26.9851,27.0213,34887.0
2022-12-01 10:30:00,29.87,29.9,29.8,29.87,29665.0,27.0303,27.0575,26.967,27.0303,29665.0
2022-12-01 10:35:00,29.86,29.9,29.81,29.86,28852.0,27.0213,27.0575,26.976,27.0213,28852.0
2022-12-01 10:40:00,29.86,29.89,29.84,29.87,32111.0,27.0213,27.0484,27.0032,27.0303,32111.0
2022-12-01 10:45:00,29.87,29.96,29.87,29.96,28296.0,27.0303,27.1118,27.0303,27.1118,28296.0
2022-12-01 10:50:00,29.97,30.02,29.97,30.0,35288.0,27.1208,27.1661,27.1208,27.148,35288.0
2022-12-01 10:55:00,30.0,30.04,29.96,30.01,46417.0,27.148,27.1842,27.1118,27.157,46417.0
2022-12-01 11:00:00,30.0,30.02,29.96,30.01,39092.0,27.148,27.1661,27.1118,27.157,39092.0
2022-12-01 11:05:00,30.0,30.01,29.95,29.99,29997.0,27.148,27.157,27.1027,27.1389,29997.0
2022-12-01 11:10:00,29.98,29.98,29.91,29.95,23964.0,27.1299,27.1299,27.0665,27.1027,23964.0
2022-12-01 11:15:00,29.96,29.96,29.82,29.85,51733.0,27.1118,27.1118,26.9851,27.0122,51733.0
2022-12-01 11:20:00,29.85,29.9,29.83,29.88,48234.0,27.0122,27.0575,26.9941,27.0394,48234.0
2022-12-01 11:25:00,29.87,29.9,29.84,29.84,43699.0,27.0303,27.0575,27.0032,27.0032,43699.0
2022-12-01 11:30:00,29.85,29.95,29.84,29.94,48052.0,27.0122,27.1027,27.0032,27.0937,48052.0
2022-12-01 11:35:00,29.95,30.0,29.93,30.0,36605.0,27.1027,27.148,27.0846,27.148,36605.0
2022-12-01 11:40:00,30.0,30.04,29.96,30.01,59783.0,27.148,27.1842,27.1118,27.157,59783.0
2022-12-01 11:45:00,30.01,30.02,29.94,29.94,29346.0,27.157,27.1661,27.0937,27.0937,29346.0
2022-12-01 11:50:00,29.94,29.99,29.91,29.96,40589.0,27.0937,27.1389,27.0665,27.1118,40589.0
2022-12-01 11:55:00,29.96,30.0,29.93,29.97,29214.0,27.1118,27.148,27.0846,27.1208,29214.0
2022-12-01 12:00:00,29.96,29.98,29.84,29.87,33917.0,27.1118,27.1299,27.0032,27.0303,33917.0
2022-12-01 12:05:00,29.86,29.87,29.82,29.83,22733.0,27.0213,27.0303,26.9851,26.9941,22733.0
2022-12-01 12:10:00,29.82,29.88,29.82,29.87,17399.0,26.9851,27.0394,26.9851,27.0303,17399.0
2022-12-01 12:15:00,29.86,29.88,29.85,29.85,23274.0,27.0213,27.0394,27.0122,27.0122,23274.0
2022-12-01 12:20:00,29.85,29.93,29.85,29.92,35086.0,27.0122,27.0846,27.0122,27.0756,35086.0
2022-12-01 12:25:00,29.92,29.99,29.91,29.96,24121.0,27.0756,27.1389,27.0665,27.1118,24121.0
2022-12-01 12:30:00,29.96,30.03,29.96,29.98,26968.0,27.1118,27.1751,27.1118,27.1299,26968.0
2022-12-01 12:35:00,29.97,29.99,29.95,29.98,20157.0,27.1208,27.1389,27.1027,27.1299,20157.0
2022-12-01 12:40:00,29.97,29.99,29.92,29.95,15594.0,27.1208,27.1389,27.0756,27.1027,15594.0
2022-12-01 12:45:00,29.95,29.96,29.91,29.93,22763.0,27.1027,27.1118,27.0665,27.0846,22763.0
2022-12-01 12:50:00,29.92,29.98,29.92,29.96,22636.0,27.0756,27.1299,27.0756,27.1118,22636.0
2022-12-01 12:55:00,29.96,29.98,29.92,29.97,22800.0,27.1118,27.1299,27.0756,27.1208,22800.0
2022-12-01 13:00:00,29.97,29.98,29.93,29.95,13461.0,27.1208,27.1299,27.0846,27.1027,13461.0
2022-12-01 13:05:00,29.95,30.0,29.94,30.0,22811.0,27.1027,27.148,27.0937,27.148,22811.0
2022-12-01 13:10:00,30.0,30.0,29.93,29.94,25265.0,27.148,27.148,27.0846,27.0937,25265.0
2022-12-01 13:15:00,29.93,29.96,29.88,29.91,32990.0,27.0846,27.1118,27.0394,27.0665,32990.0
2022-12-01 13:20:00,29.91,29.92,29.87,29.89,18650.0,27.0665,27.0756,27.0303,27.0484,18650.0
2022-12-01 13:25:00,29.88,29.91,29.87,29.89,28337.0,27.0394,27.0665,27.0303,27.0484,28337.0
2022-12-01 13:30:00,29.89,29.93,29.88,29.89,43935.0,27.0484,27.0846,27.0394,27.0484,43935.0
2022-12-01 13:35:00,29.9,29.92,29.88,29.89,20489.0,27.0575,27.0756,27.0394,27.0484,20489.0
2022-12-01 13:40:00,29.89,29.96,29.89,29.95,64770.0,27.0484,27.1118,27.0484,27.1027,64770.0
2022-12-01 13:45:00,29.96,29.98,29.92,29.93,26497.0,27.1118,27.1299,27.0756,27.0846,26497.0
2022-12-01 13:50:00,29.93,29.93,29.86,29.89,27678.0,27.0846,27.0846,27.0213,27.0484,27678.0
2022-12-01 13:55:00,29.89,29.91,29.87,29.91,36176.0,27.0484,27.0665,27.0303,27.0665,36176.0
2022-12-01 14:00:00,29.9,29.9,29.82,29.85,44604.0,27.0575,27.0575,26.9851,27.0122,44604.0
2022-12-01 14:05:00,29.85,29.88,29.84,29.88,22972.0,27.0122,27.0394,27.0032,27.0394,22972.0
2022-12-01 14:10:00,29.88,29.9,29.86,29.9,30823.0,27.0394,27.0575,27.0213,27.0575,30823.0
2022-12-01 14:15:00,29.9,29.9,29.87,29.89,20807.0,27.0575,27.0575,27.0303,27.0484,20807.0
2022-12-01 14:20:00,29.89,29.9,29.86,29.89,29460.0,27.0484,27.0575,27.0213,27.0484,29460.0
2022-12-01 14:25:00,29.89,29.95,29.88,29.95,34042.0,27.0484,27.1027,27.0394,27.1027,34042.0
2022-12-01 14:30:00,29.95,29.96,29.92,29.93,25822.0,27.1027,27.1118,27.0756,27.0846,25822.0
2022-12-01 14:35:00,29.93,29.95,29.91,29.94,25793.0,27.0846,27.1027,27.0665,27.0937,25793.0
2022-12-01 14:40:00,29.95,29.96,29.92,29.93,27572.0,27.1027,27.1118,27.0756,27.0846,27572.0
2022-12-01 14:45:00,29.93,29.99,29.91,29.99,34751.0,27.0846,27.1389,27.0665,27.1389,34751.0
2022-12-01 14:50:00,29.99,30.02,29.97,30.0,61610.0,27.1389,27.1661,27.1208,27.148,61610.0
2022-12-01 14:55:00,29.99,30.03,29.96,30.03,41190.0,27.1389,27.1751,27.1118,27.1751,41190.0
2022-12-01 15:00:00,30.03,30.03,29.98,30.02,103153.0,27.1751,27.1751,27.1299,27.1661,103153.0
2022-12-01 15:05:00,30.02,30.08,30.01,30.07,74394.0,27.1661,27.2203,27.157,27.2113,74394.0
2022-12-01 15:10:00,30.06,30.06,29.97,29.99,70554.0,27.2023,27.2023,27.1208,27.1389,70554.0
2022-12-01 15:15:00,29.99,30.01,29.92,29.94,47330.0,27.1389,27.157,27.0756,27.0937,47330.0
2022-12-01 15:20:00,29.94,29.94,29.89,29.94,50520.0,27.0937,27.0937,27.0484,27.0937,50520.0
2022-12-01 15:25:00,29.94,29.96,29.92,29.95,40879.0,27.0937,27.1118,27.0756,27.1027,40879.0
2022-12-01 15:30:00,29.95,29.98,29.93,29.96,50891.0,27.1027,27.1299,27.0846,27.1118,50891.0
2022-12-01 15:35:00,29.96,29.98,29.94,29.96,63595.0,27.1118,27.1299,27.0937,27.1118,63595.0
2022-12-01 15:40:00,29.95,30.0,29.93,30.0,80808.0,27.1027,27.148,27.0846,27.148,80808.0
2022-12-01 15:45:00,30.0,30.0,29.91,29.93,110248.0,27.148,27.148,27.0665,27.0846,110248.0
2022-12-01 15:50:00,29.93,30.0,29.92,29.94,131223.0,27.0846,27.148,27.0756,27.0937,131223.0
2022-12-01 15:55:00,29.93,29.93,29.84,29.87,466041.0,27.0846,27.0846,27.0032,27.0303,466041.0
2022-12-02 09:30:00,29.44,29.6,29.25,29.55,145697.0,26.6412,26.786,26.4693,26.7407,145697.0
2022-12-02 09:35:00,29.53,29.6,29.48,29.57,51620.0,26.7226,26.786,26.6774,26.7588,51620.0
2022-12-02 09:40:00,29.57,29.64,29.49,29.52,45709.0,26.7588,26.8222,26.6864,26.7136,45709.0
2022-12-02 09:45:00,29.51,29.58,29.44,29.46,46572.0,26.7045,26.7679,26.6412,26.6593,46572.0
2022-12-02 09:50:00,29.48,29.54,29.42,29.45,38820.0,26.6774,26.7317,26.6231,26.6502,38820.0
2022-12-02 09:55:00,29.47,29.5,29.42,29.44,40759.0,26.6683,26.6955,26.6231,26.6412,40759.0
2022-12-02 10:00:00,29.43,29.49,29.39,29.43,52881.0,26.6321,26.6864,26.5959,26.6321,52881.0
2022-12-02 10:05:00,29.43,29.46,29.38,29.41,35690.0,26.6321,26.6593,26.5869,26.614,35690.0
2022-12-02 10:10:00,29.4,29.5,29.39,29.5,49975.0,26.605,26.6955,26.5959,26.6955,49975.0
2022-12-02 10:15:00,29.5,29.52,29.38,29.39,42789.0,26.6955,26.7136,26.5869,26.5959,42789.0
2022-12-02 10:20:00,29.4,29.44,29.38,29.44,30580.0,26.605,26.6412,26.5869,26.6412,30580.0
2022-12-02 10:25:00,29.43,29.46,29.35,29.41,26331.0,26.6321,26.6593,26.5597,26.614,26331.0
2022-12-02 10:30:00,29.41,29.44,29.34,29.44,31712.0,26.614,26.6412,26.5507,26.6412,31712.0
2022-12-02 10:35:00,29.44,29.47,29.4,29.45,36813.0,26.6412,26.6683,26.605,26.6502,36813.0
2022-12-02 10:40:00,29.45,29.46,29.42,29.46,21622.0,26.6502,26.6593,26.6231,26.6593,21622.0
2022-12-02 10:45:00,29.45,29.45,29.38,29.4,24671.0,26.6502,26.6502,26.5869,26.605,24671.0
2022-12-02 10:50:00,29.41,29.53,29.38,29.53,176812.0,26.614,26.7226,26.5869,26.7226,176812.0
2022-12-02 10:55:00,29.52,29.52,29.45,29.49,30419.0,26.7136,26.7136,26.6502,26.6864,30419.0
2022-12-02 11:00:00,29.48,29.5,29.44,29.47,20219.0,26.6774,26.6955,26.6412,26.6683,20219.0
2022-12-02 11:05:00,29.47,29.51,29.45,29.48,27984.0,26.6683,26.7045,26.6502,26.6774,27984.0
2022-12-02 11:10:00,29.49,29.5,29.45,29.49,25711.0,26.6864,26.6955,26.6502,26.6864,25711.0
2022-12-02 11:15:00,29.49,29.56,29.46,29.55,32515.0,26.6864,26.7498,26.6593,26.7407,32515.0
2022-12-02 11:20:00,29.55,29.62,29.55,29.6,45219.0,26.7407,26.8041,26.7407,26.786,45219.0
2022-12-02 11:25:00,29.6,29.66,29.58,29.64,36459.0,26.786,26.8403,26.7679,26.8222,36459.0
2022-12-02 11:30:00,29.64,29.67,29.63,29.66,23280.0,26.8222,26.8493,26.8131,26.8403,23280.0
2022-12-02 11:35:00,29.66,29.69,29.63,29.66,33575.0,26.8403,26.8674,26.8131,26.8403,33575.0
2022-12-02 11:40:00,29.66,29.72,29.65,29.68,34561.0,26.8403,26.8946,26.8312,26.8584,34561.0
2022-12-02 11:45:00,29.68,29.71,29.67,29.67,39184.0,26.8584,26.8855,26.8493,26.8493,39184.0
2022-12-02 11:50:00,29.68,29.68,29.61,29.62,14502.0,26.8584,26.8584,26.795,26.8041,14502.0
2022-12-02 11:55:00,29.62,29.66,29.61,29.61,23659.0,26.8041,26.8403,26.795,26.795,23659.0
2022-12-02 12:00:00,29.62,29.62,29.58,29.6,26636.0,26.8041,26.8041,26.7679,26.786,26636.0
2022-12-02 12:05:00,29.59,29.61,29.55,29.59,36752.0,26.7769,26.795,26.7407,26.7769,36752.0
2022-12-02 12:10:00,29.59,29.64,29.58,29.61,29344.0,26.7769,26.8222,26.7679,26.795,29344.0
2022-12-02 12:15:00,29.61,29.61,29.56,29.59,17148.0,26.795,26.795,26.7498,26.7769,17148.0
2022-12-02 12:20:00,29.59,29.59,29.54,29.55,12392.0,26.7769,26.7769,26.7317,26.7407,12392.0
2022-12-02 12:25:00,29.54,29.57,29.53,29.55,24797.0,26.7317,26.7588,26.7226,26.7407,24797.0
2022-12-02 12:30:00,29.56,29.58,29.55,29.57,19370.0,26.7498,26.7679,26.7407,26.7588,19370.0
2022-12-02 12:35:00,29.58,29.58,29.48,29.49,49985.0,26.7679,26.7679,26.6774,26.6864,49985.0
2022-12-02 12:40:00,29.49,29.52,29.44,29.51,94189.0,26.6864,26.7136,26.6412,26.7045,94189.0
2022-12-02 12:45:00,29.5,29.51,29.45,29.48,21576.0,26.6955,26.7045,26.6502,26.6774,21576.0
2022-12-02 12:50:00,29.47,29.49,29.45,29.48,10029.0,26.6683,26.6864,26.6502,26.6774,10029.0
2022-12-02 12:55:00,29.47,29.49,29.44,29.44,20884.0,26.6683,26.6864,26.6412,26.6412,20884.0
2022-12-02 13:00:00,29.45,29.51,29.44,29.48,21189.0,26.6502,26.7045,26.6412,26.6774,21189.0
2022-12-02 13:05:00,29.47,29.51,29.46,29.49,20708.0,26.6683,26.7045,26.6593,26.6864,20708.0
2022-12-02 13:10:00,29.49,29.52,29.47,29.51,17188.0,26.6864,26.7136,26.6683,26.7045,17188.0
2022-12-02 13:15:00,29.51,29.53,29.5,29.52,22433.0,26.7045,26.7226,26.6955,26.7136,22433.0
2022-12-02 13:20:00,29.51,29.54,29.48,29.49,21316.0,26.7045,26.7317,26.6774,26.6864,21316.0
2022-12-02 13:25:00,29.5,29.52,29.47,29.52,20802.0,26.6955,26.7136,26.6683,26.7136,20802.0
2022-12-02 13:30:00,29.52,29.54,29.5,29.54,17934.0,26.7136,26.7317,26.6955,26.7317,17934.0
2022-12-02 13:35:00,29.54,29.54,29.48,29.49,30793.0,26.7317,26.7317,26.6774,26.6864,30793.0
2022-12-02 13:40:00,29.5,29.51,29.45,29.51,60871.0,26.6955,26.7045,26.6502,26.7045,60871.0
2022-12-02 13:45:00,29.5,29.52,29.49,29.52,26213.0,26.6955,26.7136,26.6864,26.7136,26213.0
2022-12-02 13:50:00,29.51,29.55,29.5,29.53,19253.0,26.7045,26.7407,26.6955,26.7226,19253.0
2022-12-02 13:55:00,29.54,29.57,29.51,29.56,39450.0,26.7317,26.7588,26.7045,26.7498,39450.0
2022-12-02 14:00:00,29.55,29.56,29.51,29.55,25148.0,26.7407,26.7498,26.7045,26.7407,25148.0
2022-12-02 14:05:00,29.54,29.54,29.49,29.5,37158.0,26.7317,26.7317,26.6864,26.6955,37158.0
2022-12-02 14:10:00,29.51,29.51,29.45,29.49,18334.0,26.7045,26.7045,26.6502,26.6864,18334.0
2022-12-02 14:15:00,29.49,29.52,29.48,29.52,15692.0,26.6864,26.7136,26.6774,26.7136,15692.0
2022-12-02 14:20:00,29.52,29.54,29.5,29.54,38923.0,26.7136,26.7317,26.6955,26.7317,38923.0
2022-12-02 14:25:00,29.54,29.57,29.53,29.55,46077.0,26.7317,26.7588,26.7226,26.7407,46077.0
2022-12-02 14:30:00,29.55,29.57,29.52,29.57,36458.0,26.7407,26.7588,26.7136,26.7588,36458.0
2022-12-02 14:35:00,29.57,29.57,29.55,29.55,14820.0,26.7588,26.7588,26.7407,26.7407,14820.0
2022-12-02 14:40:00,29.55,29.57,29.55,29.55,31078.0,26.7407,26.7588,26.7407,26.7407,31078.0
2022-12-02 14:45:00,29.55,29.63,29.55,29.61,72431.0,26.7407,26.8131,26.7407,26.795,72431.0
2022-12-02 14:50:00,29.61,29.68,29.6,29.66,66432.0,26.795,26.8584,26.786,26.8403,66432.0
2022-12-02 14:55:00,29.66,29.71,29.66,29.71,39293.0,26.8403,26.8855,26.8403,26.8855,39293.0
2022-12-02 15:00:00,29.71,29.76,29.7,29.76,24151.0,26.8855,26.9308,26.8765,26.9308,24151.0
2022-12-02 15:05:00,29.75,29.77,29.73,29.77,36734.0,26.9217,26.9398,26.9036,26.9398,36734.0
2022-12-02 15:10:00,29.77,29.77,29.72,29.76,34366.0,26.9398,26.9398,26.8946,26.9308,34366.0
2022-12-02 15:15:00,29.76,29.8,29.73,29.76,40186.0,26.9308,26.967,26.9036,26.9308,40186.0
2022-12-02 15:20:00,29.76,29.76,29.7,29.7,48439.0,26.9308,26.9308,26.8765,26.8765,48439.0
2022-12-02 15:25:00,29.71,29.74,29.67,29.7,60582.0,26.8855,26.9127,26.8493,26.8765,60582.0
2022-12-02 15:30:00,29.7,29.71,29.63,29.64,63537.0,26.8765,26.8855,26.8131,26.8222,63537.0
2022-12-02 15:35:00,29.64,29.66,29.58,29.64,49937.0,26.8222,26.8403,26.7679,26.8222,49937.0
2022-12-02 15:40:00,29.64,29.66,29.62,29.65,55039.0,26.8222,26.8403,26.8041,26.8312,55039.0
2022-12-02 15:45:00,29.65,29.65,29.6,29.61,97747.0,26.8312,26.8312,26.786,26.795,97747.0
2022-12-02 15:50:00,29.61,29.63,29.57,29.61,163575.0,26.795,26.8131,26.7588,26.795,163575.0
2022-12-02 15:55:00,29.61,29.66,29.58,29.65,339951.0,26.795,26.8403,26.7679,26.8312,339951.0
2022-12-05 09:30:00,29.41,29.52,29.34,29.5,80437.0,26.614,26.7136,26.5507,26.6955,80437.0
2022-12-05 09:35:00,29.51,29.52,29.43,29.48,35527.0,26.7045,26.7136,26.6321,26.6774,35527.0
2022-12-05 09:40:00,29.48,29.5,29.4,29.43,38665.0,26.6774,26.6955,26.605,26.6321,38665.0
2022-12-05 09:45:00,29.42,29.49,29.4,29.49,24590.0,26.6231,26.6864,26.605,26.6864,24590.0
2022-12-05 09:50:00,29.48,29.55,29.47,29.48,19662.0,26.6774,26.7407,26.6683,26.6774,19662.0
2022-12-05 09:55:00,29.48,29.5,29.46,29.47,22742.0,26.6774,26.6955,26.6593,26.6683,22742.0
2022-12-05 10:00:00,29.47,29.47,29.37,29.45,63036.0,26.6683,26.6683,26.5778,26.6502,63036.0
2022-12-05 10:05:00,29.45,29.45,29.39,29.42,25991.0,26.6502,26.6502,26.5959,26.6231,25991.0
2022-12-05 10:10:00,29.42,29.53,29.41,29.52,37467.0,26.6231,26.7226,26.614,26.7136,37467.0
2022-12-05 10:15:00,29.52,29.54,29.49,29.5,34576.0,26.7136,26.7317,26.6864,26.6955,34576.0
2022-12-05 10:20:00,29.5,29.51,29.45,29.46,31543.0,26.6955,26.7045,26.6502,26.6593,31543.0
2022-12-05 10:25:00,29.46,29.55,29.45,29.51,34874.0,26.6593,26.7407,26.6502,26.7045,34874.0
2022-12-05 10:30:00,29.52,29.52,29.45,29.52,45714.0,26.7136,26.7136,26.6502,26.7136,45714.0
2022-12-05 10:35:00,29.52,29.52,29.44,29.48,34167.0,26.7136,26.7136,26.6412,26.6774,34167.0
2022-12-05 10:40:00,29.48,29.55,29.48,29.53,17456.0,26.6774,26.7407,26.6774,26.7226,17456.0
2022-12-05 10:45:00,29.53,29.55,29.48,29.55,17018.0,26.7226,26.7407,26.6774,26.7407,17018.0
2022-12-05 10:50:00,29.55,29.55,29.45,29.46,70630.0,26.7407,26.7407,26.6502,26.6593,70630.0
2022-12-05 10:55:00,29.46,29.5,29.44,29.48,22363.0,26.6593,26.6955,26.6412,26.6774,22363.0
2022-12-05 11:00:00,29.49,29.54,29.49,29.54,14714.0,26.6864,26.7317,26.6864,26.7317,14714.0
2022-12-05 11:05:00,29.54,29.56,29.52,29.55,18919.0,26.7317,26.7498,26.7136,26.7407,18919.0
2022-12-05 11:10:00,29.55,29.62,29.52,29.53,40960.0,26.7407,26.8041,26.7136,26.7226,40960.0
2022-12-05 11:15:00,29.53,29.54,29.43,29.43,40437.0,26.7226,26.7317,26.6321,26.6321,40437.0
2022-12-05 11:20:00,29.43,29.43,29.38,29.42,50664.0,26.6321,26.6321,26.5869,26.6231,50664.0
2022-12-05 11:25:00,29.42,29.42,29.38,29.42,22193.0,26.6231,26.6231,26.5869,26.6231,22193.0
2022-12-05 11:30:00,29.42,29.42,29.36,29.37,23214.0,26.6231,26.6231,26.5688,26.5778,23214.0
2022-12-05 11:35:00,29.36,29.39,29.34,29.38,26736.0,26.5688,26.5959,26.5507,26.5869,26736.0
2022-12-05 11:40:00,29.37,29.39,29.35,29.36,29617.0,26.5778,26.5959,26.5597,26.5688,29617.0
2022-12-05 11:45:00,29.36,29.38,29.34,29.36,21491.0,26.5688,26.5869,26.5507,26.5688,21491.0
2022-12-05 11:50:00,29.36,29.4,29.35,29.39,25298.0,26.5688,26.605,26.5597,26.5959,25298.0
2022-12-05 11:55:00,29.39,29.39,29.31,29.33,33644.0,26.5959,26.5959,26.5236,26.5417,33644.0
2022-12-05 12:00:00,29.33,29.34,29.3,29.33,13936.0,26.5417,26.5507,26.5145,26.5417,13936.0
2022-12-05 12:05:00,29.33,29.38,29.33,29.38,17086.0,26.5417,26.5869,26.5417,26.5869,17086.0
2022-12-05 12:10:00,29.38,29.39,29.36,29.39,19832.0,26.5869,26.5959,26.5688,26.5959,19832.0
2022-12-05 12:15:00,29.39,29.43,29.37,29.43,40068.0,26.5959,26.6321,26.5778,26.6321,40068.0
2022-12-05 12:20:00,29.43,29.45,29.41,29.44,26372.0,26.6321,26.6502,26.614,26.6412,26372.0
2022-12-05 12:25:00,29.44,29.44,29.4,29.41,12061.0,26.6412,26.6412,26.605,26.614,12061.0
2022-12-05 12:30:00,29.41,29.41,29.34,29.37,26263.0,26.614,26.614,26.5507,26.5778,26263.0
2022-12-05 12:35:00,29.37,29.4,29.36,29.38,23361.0,26.5778,26.605,26.5688,26.5869,23361.0
2022-12-05 12:40:00,29.38,29.38,29.33,29.34,15724.0,26.5869,26.5869,26.5417,26.5507,15724.0
2022-12-05 12:45:00,29.34,29.37,29.34,29.36,13716.0,26.5507,26.5778,26.5507,26.5688,13716.0
2022-12-05 12:50:00,29.36,29.37,29.34,29.36,16795.0,26.5688,26.5778,26.5507,26.5688,16795.0
2022-12-05 12:55:00,29.35,29.35,29.31,29.32,30148.0,26.5597,26.5597,26.5236,26.5326,30148.0
2022-12-05 13:00:00,29.32,29.34,29.3,29.3,22265.0,26.5326,26.5507,26.5145,26.5145,22265.0
2022-12-05 13:05:00,29.31,29.32,29.29,29.29,20058.0,26.5236,26.5326,26.5055,26.5055,20058.0
2022-12-05 13:10:00,29.3,29.31,29.26,29.3,31545.0,26.5145,26.5236,26.4783,26.5145,31545.0
2022-12-05 13:15:00,29.3,29.35,29.29,29.34,14333.0,26.5145,26.5597,26.5055,26.5507,14333.0
2022-12-05 13:20:00,29.33,29.33,29.27,29.27,26678.0,26.5417,26.5417,26.4874,26.4874,26678.0
2022-12-05 13:25:00,29.27,29.32,29.26,29.32,29314.0,26.4874,26.5326,26.4783,26.5326,29314.0
2022-12-05 13:30:00,29.33,29.34,29.32,29.33,25255.0,26.5417,26.5507,26.5326,26.5417,25255.0
2022-12-05 13:35:00,29.33,29.34,29.3,29.33,19321.0,26.5417,26.5507,26.5145,26.5417,19321.0
2022-12-05 13:40:00,29.33,29.34,29.29,29.31,20344.0,26.5417,26.5507,26.5055,26.5236,20344.0
2022-12-05 13:45:00,29.32,29.32,29.28,29.29,11272.0,26.5326,26.5326,26.4964,26.5055,11272.0
2022-12-05 13:50:00,29.29,29.29,29.26,29.29,16745.0,26.5055,26.5055,26.4783,26.5055,16745.0
2022-12-05 13:55:00,29.28,29.28,29.2,29.21,19228.0,26.4964,26.4964,26.424,26.4331,19228.0
2022-12-05 14:00:00,29.21,29.24,29.18,29.22,27002.0,26.4331,26.4602,26.4059,26.4421,27002.0
2022-12-05 14:05:00,29.22,29.23,29.2,29.21,7576.0,26.4421,26.4512,26.424,26.4331,7576.0
2022-12-05 14:10:00,29.21,29.27,29.2,29.27,23791.0,26.4331,26.4874,26.424,26.4874,23791.0
2022-12-05 14:15:00,29.27,29.28,29.23,29.23,18713.0,26.4874,26.4964,26.4512,26.4512,18713.0
2022-12-05 14:20:00,29.23,29.24,29.17,29.18,30284.0,26.4512,26.4602,26.3969,26.4059,30284.0
2022-12-05 14:25:00,29.18,29.21,29.16,29.18,18370.0,26.4059,26.4331,26.3878,26.4059,18370.0
2022-12-05 14:30:00,29.18,29.18,29.14,29.15,27399.0,26.4059,26.4059,26.3697,26.3788,27399.0
2022-12-05 14:35:00,29.14,29.18,29.13,29.17,38086.0,26.3697,26.4059,26.3607,26.3969,38086.0
2022-12-05 14:40:00,29.17,29.18,29.14,29.18,19299.0,26.3969,26.4059,26.3697,26.4059,19299.0
2022-12-05 14:45:00,29.18,29.19,29.13,29.19,23537.0,26.4059,26.415,26.3607,26.415,23537.0
2022-12-05 14:50:00,29.19,29.21,29.18,29.21,13956.0,26.415,26.4331,26.4059,26.4331,13956.0
2022-12-05 14:55:00,29.21,29.23,29.18,29.23,18619.0,26.4331,26.4512,26.4059,26.4512,18619.0
2022-12-05 15:00:00,29.23,29.25,29.22,29.25,23905.0,26.4512,26.4693,26.4421,26.4693,23905.0
2022-12-05 15:05:00,29.25,29.25,29.2,29.23,28934.0,26.4693,26.4693,26.424,26.4512,28934.0
2022-12-05 15:10:00,29.24,29.25,29.2,29.24,32607.0,26.4602,26.4693,26.424,26.4602,32607.0
2022-12-05 15:15:00,29.24,29.24,29.19,29.2,26440.0,26.4602,26.4602,26.415,26.424,26440.0
2022-12-05 15:20:00,29.2,29.24,29.19,29.23,26355.0,26.424,26.4602,26.415,26.4512,26355.0
2022-12-05 15:25:00,29.23,29.23,29.16,29.18,68371.0,26.4512,26.4512,26.3878,26.4059,68371.0
2022-12-05 15:30:00,29.18,29.25,29.17,29.21,46227.0,26.4059,26.4693,26.3969,26.4331,46227.0
2022-12-05 15:35:00,29.21,29.28,29.21,29.24,43693.0,26.4331,26.4964,26.4331,26.4602,43693.0
2022-12-05 15:40:00,29.24,29.24,29.2,29.24,51327.0,26.4602,26.4602,26.424,26.4602,51327.0
2022-12-05 15:45:00,29.24,29.25,29.19,29.2,64508.0,26.4602,26.4693,26.415,26.424,64508.0
2022-12-05 15:50:00,29.21,29.22,29.17,29.22,109152.0,26.4331,26.4421,26.3969,26.4421,109152.0
2022-12-05 15:55:00,29.22,29.24,29.19,29.22,275757.0,26.4421,26.4602,26.415,26.4421,275757.0
2022-12-06 09:30:00,29.17,29.26,29.12,29.24,146380.0,26.3969,26.4783,26.3516,26.4602,146380.0
2022-12-06 09:35:00,29.23,29.24,29.11,29.13,48007.0,26.4512,26.4602,26.3426,26.3607,48007.0
2022-12-06 09:40:00,29.13,29.14,28.94,28.96,65350.0,26.3607,26.3697,26.1887,26.2068,65350.0
2022-12-06 09:45:00,28.97,29.03,28.92,29.01,47653.0,26.2159,26.2702,26.1706,26.2521,47653.0
2022-12-06 09:50:00,29.0,29.01,28.9,28.9,47615.0,26.243,26.2521,26.1525,26.1525,47615.0
2022-12-06 09:55:00,28.9,28.92,28.8,28.8,51329.0,26.1525,26.1706,26.062,26.062,51329.0
2022-12-06 10:00:00,28.8,28.9,28.8,28.84,76001.0,26.062,26.1525,26.062,26.0982,76001.0
2022-12-06 10:05:00,28.83,28.86,28.76,28.78,76558.0,26.0892,26.1163,26.0258,26.0439,76558.0
2022-12-06 10:10:00,28.78,28.78,28.69,28.71,69164.0,26.0439,26.0439,25.9625,25.9806,69164.0
2022-12-06 10:15:00,28.71,28.72,28.59,28.63,95377.0,25.9806,25.9896,25.872,25.9082,95377.0
2022-12-06 10:20:00,28.63,28.63,28.54,28.58,58696.0,25.9082,25.9082,25.8268,25.863,58696.0
2022-12-06 10:25:00,28.59,28.63,28.52,28.54,137156.0,25.872,25.9082,25.8087,25.8268,137156.0
2022-12-06 10:30:00,28.54,28.59,28.53,28.55,51445.0,25.8268,25.872,25.8177,25.8358,51445.0
2022-12-06 10:35:00,28.55,28.55,28.49,28.5,57048.0,25.8358,25.8358,25.7815,25.7906,57048.0
2022-12-06 10:40:00,28.49,28.52,28.41,28.51,62264.0,25.7815,25.8087,25.7091,25.7996,62264.0
2022-12-06 10:45:00,28.52,28.54,28.5,28.53,53003.0,25.8087,25.8268,25.7906,25.8177,53003.0
2022-12-06 10:50:00,28.53,28.57,28.5,28.51,116169.0,25.8177,25.8539,25.7906,25.7996,116169.0
2022-12-06 10:55:00,28.5,28.5,28.45,28.46,51457.0,25.7906,25.7906,25.7453,25.7544,51457.0
2022-12-06 11:00:00,28.45,28.46,28.39,28.4,73760.0,25.7453,25.7544,25.691,25.7001,73760.0
2022-12-06 11:05:00,28.4,28.43,28.39,28.4,36129.0,25.7001,25.7272,25.691,25.7001,36129.0
2022-12-06 11:10:00,28.4,28.48,28.39,28.41,48996.0,25.7001,25.7725,25.691,25.7091,48996.0
2022-12-06 11:15:00,28.41,28.41,28.29,28.34,102262.0,25.7091,25.7091,25.6005,25.6458,102262.0
2022-12-06 11:20:00,28.34,28.43,28.33,28.42,77784.0,25.6458,25.7272,25.6367,25.7182,77784.0
2022-12-06 11:25:00,28.42,28.44,28.38,28.41,80202.0,25.7182,25.7363,25.682,25.7091,80202.0
2022-12-06 11:30:00,28.41,28.5,28.38,28.48,85760.0,25.7091,25.7906,25.682,25.7725,85760.0
2022-12-06 11:35:00,28.48,28.52,28.43,28.44,51804.0,25.7725,25.8087,25.7272,25.7363,51804.0
2022-12-06 11:40:00,28.45,28.49,28.41,28.49,114656.0,25.7453,25.7815,25.7091,25.7815,114656.0
2022-12-06 11:45:00,28.49,28.52,28.45,28.46,43699.0,25.7815,25.8087,25.7453,25.7544,43699.0
2022-12-06 11:50:00,28.46,28.5,28.44,28.45,46482.0,25.7544,25.7906,25.7363,25.7453,46482.0
2022-12-06 11:55:00,28.45,28.48,28.42,28.44,62425.0,25.7453,25.7725,25.7182,25.7363,62425.0
2022-12-06 12:00:00,28.44,28.55,28.43,28.54,57324.0,25.7363,25.8358,25.7272,25.8268,57324.0
2022-12-06 12:05:00,28.53,28.56,28.52,28.55,25628.0,25.8177,25.8449,25.8087,25.8358,25628.0
2022-12-06 12:10:00,28.55,28.55,28.49,28.52,37405.0,25.8358,25.8358,25.7815,25.8087,37405.0
2022-12-06 12:15:00,28.52,28.53,28.44,28.45,30120.0,25.8087,25.8177,25.7363,25.7453,30120.0
2022-12-06 12:20:00,28.45,28.51,28.44,28.51,33062.0,25.7453,25.7996,25.7363,25.7996,33062.0
2022-12-06 12:25:00,28.52,28.55,28.51,28.53,24943.0,25.8087,25.8358,25.7996,25.8177,24943.0
2022-12-06 12:30:00,28.53,28.53,28.5,28.53,32127.0,25.8177,25.8177,25.7906,25.8177,32127.0
2022-12-06 12:35:00,28.53,28.53,28.49,28.49,27600.0,25.8177,25.8177,25.7815,25.7815,27600.0
2022-12-06 12:40:00,28.49,28.5,28.46,28.49,25566.0,25.7815,25.7906,25.7544,25.7815,25566.0
2022-12-06 12:45:00,28.49,28.5,28.46,28.49,19955.0,25.7815,25.7906,25.7544,25.7815,19955.0
2022-12-06 12:50:00,28.48,28.49,28.44,28.46,30476.0,25.7725,25.7815,25.7363,25.7544,30476.0
2022-12-06 12:55:00,28.45,28.45,28.41,28.43,27713.0,25.7453,25.7453,25.7091,25.7272,27713.0
2022-12-06 13:00:00,28.42,28.45,28.36,28.37,29280.0,25.7182,25.7453,25.6639,25.6729,29280.0
2022-12-06 13:05:00,28.37,28.37,28.29,28.29,30943.0,25.6729,25.6729,25.6005,25.6005,30943.0
2022-12-06 13:10:00,28.3,28.31,28.27,28.31,34372.0,25.6096,25.6186,25.5824,25.6186,34372.0
2022-12-06 13:15:00,28.32,28.33,28.3,28.32,13808.0,25.6277,25.6367,25.6096,25.6277,13808.0
2022-12-06 13:20:00,28.32,28.33,28.3,28.32,14815.0,25.6277,25.6367,25.6096,25.6277,14815.0
2022-12-06 13:25:00,28.31,28.32,28.28,28.3,35441.0,25.6186,25.6277,25.5915,25.6096,35441.0
2022-12-06 13:30:00,28.3,28.32,28.26,28.31,45644.0,25.6096,25.6277,25.5734,25.6186,45644.0
2022-12-06 13:35:00,28.32,28.36,28.31,28.35,40250.0,25.6277,25.6639,25.6186,25.6548,40250.0
2022-12-06 13:40:00,28.35,28.38,28.35,28.38,47482.0,25.6548,25.682,25.6548,25.682,47482.0
2022-12-06 13:45:00,28.38,28.41,28.36,28.39,27508.0,25.682,25.7091,25.6639,25.691,27508.0
2022-12-06 13:50:00,28.39,28.41,28.34,28.34,27915.0,25.691,25.7091,25.6458,25.6458,27915.0
2022-12-06 13:55:00,28.34,28.35,28.31,28.31,40249.0,25.6458,25.6548,25.6186,25.6186,40249.0
2022-12-06 14:00:00,28.31,28.32,28.25,28.27,31881.0,25.6186,25.6277,25.5643,25.5824,31881.0
2022-12-06 14:05:00,28.27,28.27,28.2,28.22,38835.0,25.5824,25.5824,25.5191,25.5372,38835.0
2022-12-06 14:10:00,28.22,28.24,28.2,28.22,34784.0,25.5372,25.5553,25.5191,25.5372,34784.0
2022-12-06 14:15:00,28.22,28.29,28.2,28.27,53681.0,25.5372,25.6005,25.5191,25.5824,53681.0
2022-12-06 14:20:00,28.26,28.27,28.24,28.26,36007.0,25.5734,25.5824,25.5553,25.5734,36007.0
2022-12-06 14:25:00,28.25,28.26,28.2,28.2,28993.0,25.5643,25.5734,25.5191,25.5191,28993.0
2022-12-06 14:30:00,28.2,28.21,28.16,28.17,65431.0,25.5191,25.5281,25.4829,25.4919,65431.0
2022-12-06 14:35:00,28.16,28.16,28.12,28.14,97659.0,25.4829,25.4829,25.4467,25.4648,97659.0
2022-12-06 14:40:00,28.14,28.2,28.13,28.19,73726.0,25.4648,25.5191,25.4557,25.51,73726.0
2022-12-06 14:45:00,28.18,28.21,28.16,28.19,37064.0,25.501,25.5281,25.4829,25.51,37064.0
2022-12-06 14:50:00,28.18,28.22,28.16,28.21,39507.0,25.501,25.5372,25.4829,25.5281,39507.0
2022-12-06 14:55:00,28.21,28.22,28.18,28.19,30239.0,25.5281,25.5372,25.501,25.51,30239.0
2022-12-06 15:00:00,28.19,28.26,28.18,28.24,61456.0,25.51,25.5734,25.501,25.5553,61456.0
2022-12-06 15:05:00,28.24,28.26,28.21,28.22,58396.0,25.5553,25.5734,25.5281,25.5372,58396.0
2022-12-06 15:10:00,28.23,28.23,28.2,28.23,66432.0,25.5462,25.5462,25.5191,25.5462,66432.0
2022-12-06 15:15:00,28.23,28.24,28.16,28.17,36896.0,25.5462,25.5553,25.4829,25.4919,36896.0
2022-12-06 15:20:00,28.17,28.22,28.16,28.22,90989.0,25.4919,25.5372,25.4829,25.5372,90989.0
2022-12-06 15:25:00,28.21,28.22,28.15,28.17,57984.0,25.5281,25.5372,25.4738,25.4919,57984.0
2022-12-06 15:30:00,28.18,28.25,28.16,28.24,78064.0,25.501,25.5643,25.4829,25.5553,78064.0
2022-12-06 15:35:00,28.23,28.28,28.23,28.27,72284.0,25.5462,25.5915,25.5462,25.5824,72284.0
2022-12-06 15:40:00,28.28,28.35,28.25,28.33,118615.0,25.5915,25.6548,25.5643,25.6367,118615.0
2022-12-06 15:45:00,28.32,28.36,28.31,28.33,97778.0,25.6277,25.6639,25.6186,25.6367,97778.0
2022-12-06 15:50:00,28.34,28.37,28.3,28.3,145668.0,25.6458,25.6729,25.6096,25.6096,145668.0
2022-12-06 15:55:00,28.3,28.33,28.27,28.31,413707.0,25.6096,25.6367,25.5824,25.6186,413707.0
2022-12-07 09:30:00,28.0,28.06,27.81,28.05,218944.0,25.3381,25.3924,25.1662,25.3833,218944.0
2022-12-07 09:35:00,28.05,28.25,28.05,28.12,204280.0,25.3833,25.5643,25.3833,25.4467,204280.0
2022-12-07 09:40:00,28.12,28.15,27.89,27.89,92853.0,25.4467,25.4738,25.2385,25.2385,92853.0
2022-12-07 09:45:00,27.9,27.96,27.69,27.69,122222.0,25.2476,25.3019,25.0576,25.0576,122222.0
2022-12-07 09:50:00,27.7,27.74,27.62,27.69,109632.0,25.0666,25.1028,24.9942,25.0576,109632.0
2022-12-07 09:55:00,27.69,27.75,27.67,27.7,79901.0,25.0576,25.1119,25.0395,25.0666,79901.0
2022-12-07 10:00:00,27.71,27.8,27.63,27.8,125821.0,25.0757,25.1571,25.0033,25.1571,125821.0
2022-12-07 10:05:00,27.8,27.94,27.79,27.92,75279.0,25.1571,25.2838,25.1481,25.2657,75279.0
2022-12-07 10:10:00,27.92,27.94,27.74,27.87,100263.0,25.2657,25.2838,25.1028,25.2204,100263.0
2022-12-07 10:15:00,27.87,27.96,27.85,27.85,42249.0,25.2204,25.3019,25.2024,25.2024,42249.0
2022-12-07 10:20:00,27.85,27.92,27.84,27.91,54975.0,25.2024,25.2657,25.1933,25.2566,54975.0
2022-12-07 10:25:00,27.92,27.95,27.82,27.95,54309.0,25.2657,25.2928,25.1752,25.2928,54309.0
2022-12-07 10:30:00,27.94,27.98,27.89,27.89,66050.0,25.2838,25.32,25.2385,25.2385,66050.0
2022-12-07 10:35:00,27.89,27.93,27.86,27.88,45052.0,25.2385,25.2747,25.2114,25.2295,45052.0
2022-12-07 10:40:00,27.88,27.93,27.86,27.91,44593.0,25.2295,25.2747,25.2114,25.2566,44593.0
2022-12-07 10:45:00,27.92,27.95,27.86,27.94,58875.0,25.2657,25.2928,25.2114,25.2838,58875.0
2022-12-07 10:50:00,27.94,28.02,27.92,27.99,70524.0,25.2838,25.3562,25.2657,25.329,70524.0
2022-12-07 10:55:00,27.98,28.0,27.96,27.99,40657.0,25.32,25.3381,25.3019,25.329,40657.0
2022-12-07 11:00:00,27.99,28.12,27.99,28.12,84947.0,25.329,25.4467,25.329,25.4467,84947.0
2022-12-07 11:05:00,28.12,28.14,28.07,28.08,30475.0,25.4467,25.4648,25.4014,25.4105,30475.0
2022-12-07 11:10:00,28.08,28.08,27.99,28.01,62361.0,25.4105,25.4105,25.329,25.3471,62361.0
2022-12-07 11:15:00,28.0,28.04,27.98,27.99,47517.0,25.3381,25.3743,25.32,25.329,47517.0
2022-12-07 11:20:00,27.98,27.98,27.9,27.91,43918.0,25.32,25.32,25.2476,25.2566,43918.0
2022-12-07 11:25:00,27.91,27.95,27.9,27.93,32707.0,25.2566,25.2928,25.2476,25.2747,32707.0
2022-12-07 11:30:00,27.92,27.96,27.88,27.89,59110.0,25.2657,25.3019,25.2295,25.2385,59110.0
2022-12-07 11:35:00,27.9,27.94,27.89,27.92,22936.0,25.2476,25.2838,25.2385,25.2657,22936.0
2022-12-07 11:40:00,27.92,27.95,27.9,27.92,36212.0,25.2657,25.2928,25.2476,25.2657,36212.0
2022-12-07 11:45:00,27.91,27.98,27.9,27.98,32312.0,25.2566,25.32,25.2476,25.32,32312.0
2022-12-07 11:50:00,27.98,28.01,27.96,27.98,24428.0,25.32,25.3471,25.3019,25.32,24428.0
2022-12-07 11:55:00,27.98,28.06,27.96,28.05,36568.0,25.32,25.3924,25.3019,25.3833,36568.0
2022-12-07 12:00:00,28.05,28.09,28.02,28.03,24034.0,25.3833,25.4195,25.3562,25.3652,24034.0
2022-12-07 12:05:00,28.02,28.06,27.99,28.06,30134.0,25.3562,25.3924,25.329,25.3924,30134.0
2022-12-07 12:10:00,28.06,28.08,28.01,28.05,47325.0,25.3924,25.4105,25.3471,25.3833,47325.0
2022-12-07 12:15:00,28.05,28.09,28.04,28.05,20911.0,25.3833,25.4195,25.3743,25.3833,20911.0
2022-12-07 12:20:00,28.05,28.06,28.01,28.02,20611.0,25.3833,25.3924,25.3471,25.3562,20611.0
2022-12-07 12:25:00,28.02,28.02,27.97,27.98,30216.0,25.3562,25.3562,25.3109,25.32,30216.0
2022-12-07 12:30:00,27.98,27.98,27.96,27.98,26049.0,25.32,25.32,25.3019,25.32,26049.0
2022-12-07 12:35:00,27.98,28.03,27.97,28.01,32456.0,25.32,25.3652,25.3109,25.3471,32456.0
2022-12-07 12:40:00,28.01,28.06,28.0,28.04,38805.0,25.3471,25.3924,25.3381,25.3743,38805.0
2022-12-07 12:45:00,28.03,28.06,28.02,28.05,20106.0,25.3652,25.3924,25.3562,25.3833,20106.0
2022-12-07 12:50:00,28.04,28.05,28.01,28.02,23463.0,25.3743,25.3833,25.3471,25.3562,23463.0
2022-12-07 12:55:00,28.02,28.03,27.98,28.01,22997.0,25.3562,25.3652,25.32,25.3471,22997.0
2022-12-07 13:00:00,28.01,28.05,27.99,28.01,26941.0,25.3471,25.3833,25.329,25.3471,26941.0
2022-12-07 13:05:00,28.0,28.06,27.98,28.05,29286.0,25.3381,25.3924,25.32,25.3833,29286.0
2022-12-07 13:10:00,28.05,28.1,28.03,28.09,23757.0,25.3833,25.4286,25.3652,25.4195,23757.0
2022-12-07 13:15:00,28.08,28.08,28.05,28.06,29453.0,25.4105,25.4105,25.3833,25.3924,29453.0
2022-12-07 13:20:00,28.05,28.07,28.02,28.07,56466.0,25.3833,25.4014,25.3562,25.4014,56466.0
2022-12-07 13:25:00,28.06,28.07,28.02,28.05,40201.0,25.3924,25.4014,25.3562,25.3833,40201.0
2022-12-07 13:30:00,28.05,28.05,27.97,27.99,52837.0,25.3833,25.3833,25.3109,25.329,52837.0
2022-12-07 13:35:00,27.98,28.0,27.95,27.96,47837.0,25.32,25.3381,25.2928,25.3019,47837.0
2022-12-07 13:40:00,27.96,27.97,27.92,27.92,32866.0,25.3019,25.3109,25.2657,25.2657,32866.0
2022-12-07 13:45:00,27.92,27.97,27.92,27.96,37872.0,25.2657,25.3109,25.2657,25.3019,37872.0
2022-12-07 13:50:00,27.96,27.97,27.89,27.91,34842.0,25.3019,25.3109,25.2385,25.2566,34842.0
2022-12-07 13:55:00,27.91,27.91,27.83,27.84,40496.0,25.2566,25.2566,25.1843,25.1933,40496.0
2022-12-07 14:00:00,27.83,27.85,27.8,27.83,33121.0,25.1843,25.2024,25.1571,25.1843,33121.0
2022-12-07 14:05:00,27.83,27.86,27.83,27.86,43373.0,25.1843,25.2114,25.1843,25.2114,43373.0
2022-12-07 14:10:00,27.87,27.94,27.85,27.94,48155.0,25.2204,25.2838,25.2024,25.2838,48155.0
2022-12-07 14:15:00,27.94,27.95,27.9,27.92,30480.0,25.2838,25.2928,25.2476,25.2657,30480.0
2022-12-07 14:20:00,27.92,27.92,27.87,27.9,23807.0,25.2657,25.2657,25.2204,25.2476,23807.0
2022-12-07 14:25:00,27.9,27.96,27.9,27.93,32340.0,25.2476,25.3019,25.2476,25.2747,32340.0
2022-12-07 14:30:00,27.93,27.99,27.93,27.99,43477.0,25.2747,25.329,25.2747,25.329,43477.0
2022-12-07 14:35:00,27.98,28.0,27.97,27.99,27851.0,25.32,25.3381,25.3109,25.329,27851.0
2022-12-07 14:40:00,27.99,28.02,27.97,28.02,57297.0,25.329,25.3562,25.3109,25.3562,57297.0
2022-12-07 14:45:00,28.02,28.03,27.98,28.0,46859.0,25.3562,25.3652,25.32,25.3381,46859.0
2022-12-07 14:50:00,27.99,28.0,27.96,27.96,19479.0,25.329,25.3381,25.3019,25.3019,19479.0
2022-12-07 14:55:00,27.96,27.97,27.92,27.94,47717.0,25.3019,25.3109,25.2657,25.2838,47717.0
2022-12-07 15:00:00,27.94,27.99,27.93,27.98,43753.0,25.2838,25.329,25.2747,25.32,43753.0
2022-12-07 15:05:00,27.98,27.99,27.89,27.9,34140.0,25.32,25.329,25.2385,25.2476,34140.0
2022-12-07 15:10:00,27.91,27.94,27.89,27.92,48651.0,25.2566,25.2838,25.2385,25.2657,48651.0
2022-12-07 15:15:00,27.91,27.93,27.84,27.87,54663.0,25.2566,25.2747,25.1933,25.2204,54663.0
2022-12-07 15:20:00,27.87,27.89,27.83,27.89,60879.0,25.2204,25.2385,25.1843,25.2385,60879.0
2022-12-07 15:25:00,27.89,27.89,27.86,27.89,49213.0,25.2385,25.2385,25.2114,25.2385,49213.0
2022-12-07 15:30:00,27.89,27.91,27.85,27.86,121245.0,25.2385,25.2566,25.2024,25.2114,121245.0
2022-12-07 15:35:00,27.86,27.93,27.85,27.93,101887.0,25.2114,25.2747,25.2024,25.2747,101887.0
2022-12-07 15:40:00,27.93,27.93,27.86,27.87,70558.0,25.2747,25.2747,25.2114,25.2204,70558.0
2022-12-07 15:45:00,27.87,27.9,27.82,27.85,95497.0,25.2204,25.2476,25.1752,25.2024,95497.0
2022-12-07 15:50:00,27.85,27.87,27.84,27.85,163747.0,25.2024,25.2204,25.1933,25.2024,163747.0
2022-12-07 15:55:00,27.85,27.87,27.81,27.83,442921.0,25.2024,25.2204,25.1662,25.1843,442921.0
2022-12-08 09:30:00,28.01,28.13,27.98,28.02,93740.0,25.3471,25.4557,25.32,25.3562,93740.0
2022-12-08 09:35:00,28.01,28.03,27.91,27.97,46950.0,25.3471,25.3652,25.2566,25.3109,46950.0
2022-12-08 09:40:00,27.98,28.07,27.93,27.94,64590.0,25.32,25.4014,25.2747,25.2838,64590.0
2022-12-08 09:45:00,27.93,28.04,27.91,28.0,49341.0,25.2747,25.3743,25.2566,25.3381,49341.0
2022-12-08 09:50:00,28.0,28.1,27.99,28.07,47973.0,25.3381,25.4286,25.329,25.4014,47973.0
2022-12-08 09:55:00,28.07,28.13,28.06,28.1,59342.0,25.4014,25.4557,25.3924,25.4286,59342.0
2022-12-08 10:00:00,28.11,28.15,28.08,28.1,104570.0,25.4376,25.4738,25.4105,25.4286,104570.0
2022-12-08 10:05:00,28.1,28.19,28.09,28.13,34160.0,25.4286,25.51,25.4195,25.4557,34160.0
2022-12-08 10:10:00,28.13,28.23,28.13,28.22,44745.0,25.4557,25.5462,25.4557,25.5372,44745.0
2022-12-08 10:15:00,28.22,28.24,28.18,28.2,36408.0,25.5372,25.5553,25.501,25.5191,36408.0
2022-12-08 10:20:00,28.2,28.23,28.19,28.21,31803.0,25.5191,25.5462,25.51,25.5281,31803.0
2022-12-08 10:25:00,28.21,28.27,28.21,28.23,29078.0,25.5281,25.5824,25.5281,25.5462,29078.0
2022-12-08 10:30:00,28.24,28.34,28.23,28.33,213124.0,25.5553,25.6458,25.5462,25.6367,213124.0
2022-12-08 10:35:00,28.33,28.34,28.28,28.28,30065.0,25.6367,25.6458,25.5915,25.5915,30065.0
2022-12-08 10:40:00,28.28,28.29,28.25,28.28,25798.0,25.5915,25.6005,25.5643,25.5915,25798.0
2022-12-08 10:45:00,28.27,28.29,28.24,28.29,42078.0,25.5824,25.6005,25.5553,25.6005,42078.0
2022-12-08 10:50:00,28.29,28.38,28.27,28.38,64473.0,25.6005,25.682,25.5824,25.682,64473.0
2022-12-08 10:55:00,28.38,28.4,28.35,28.38,72227.0,25.682,25.7001,25.6548,25.682,72227.0
2022-12-08 11:00:00,28.38,28.44,28.37,28.43,97469.0,25.682,25.7363,25.6729,25.7272,97469.0
2022-12-08 11:05:00,28.43,28.5,28.42,28.48,219431.0,25.7272,25.7906,25.7182,25.7725,219431.0
2022-12-08 11:10:00,28.48,28.52,28.46,28.49,63347.0,25.7725,25.8087,25.7544,25.7815,63347.0
2022-12-08 11:15:00,28.49,28.52,28.47,28.49,64300.0,25.7815,25.8087,25.7634,25.7815,64300.0
2022-12-08 11:20:00,28.49,28.51,28.46,28.46,159452.0,25.7815,25.7996,25.7544,25.7544,159452.0
2022-12-08 11:25:00,28.46,28.54,28.45,28.53,83462.0,25.7544,25.8268,25.7453,25.8177,83462.0
2022-12-08 11:30:00,28.52,28.56,28.5,28.51,40583.0,25.8087,25.8449,25.7906,25.7996,40583.0
2022-12-08 11:35:00,28.51,28.56,28.47,28.55,29738.0,25.7996,25.8449,25.7634,25.8358,29738.0
2022-12-08 11:40:00,28.55,28.56,28.51,28.54,38120.0,25.8358,25.8449,25.7996,25.8268,38120.0
2022-12-08 11:45:00,28.54,28.58,28.53,28.57,25128.0,25.8268,25.863,25.8177,25.8539,25128.0
2022-12-08 11:50:00,28.56,28.57,28.52,28.57,27625.0,25.8449,25.8539,25.8087,25.8539,27625.0
2022-12-08 11:55:00,28.57,28.57,28.53,28.54,15588.0,25.8539,25.8539,25.8177,25.8268,15588.0
2022-12-08 12:00:00,28.54,28.54,28.45,28.46,44228.0,25.8268,25.8268,25.7453,25.7544,44228.0
2022-12-08 12:05:00,28.46,28.49,28.44,28.49,36258.0,25.7544,25.7815,25.7363,25.7815,36258.0
2022-12-08 12:10:00,28.48,28.51,28.48,28.5,23654.0,25.7725,25.7996,25.7725,25.7906,23654.0
2022-12-08 12:15:00,28.49,28.5,28.45,28.48,30323.0,25.7815,25.7906,25.7453,25.7725,30323.0
2022-12-08 12:20:00,28.48,28.49,28.44,28.48,21365.0,25.7725,25.7815,25.7363,25.7725,21365.0
2022-12-08 12:25:00,28.47,28.47,28.42,28.44,15521.0,25.7634,25.7634,25.7182,25.7363,15521.0
2022-12-08 12:30:00,28.43,28.44,28.4,28.44,23124.0,25.7272,25.7363,25.7001,25.7363,23124.0
2022-12-08 12:35:00,28.43,28.43,28.38,28.39,41782.0,25.7272,25.7272,25.682,25.691,41782.0
2022-12-08 12:40:00,28.4,28.44,28.36,28.37,64517.0,25.7001,25.7363,25.6639,25.6729,64517.0
2022-12-08 12:45:00,28.36,28.37,28.34,28.37,38349.0,25.6639,25.6729,25.6458,25.6729,38349.0
2022-12-08 12:50:00,28.37,28.41,28.36,28.41,20874.0,25.6729,25.7091,25.6639,25.7091,20874.0
2022-12-08 12:55:00,28.41,28.44,28.4,28.44,20126.0,25.7091,25.7363,25.7001,25.7363,20126.0
2022-12-08 13:00:00,28.44,28.49,28.42,28.49,62168.0,25.7363,25.7815,25.7182,25.7815,62168.0
2022-12-08 13:05:00,28.48,28.61,28.47,28.61,138778.0,25.7725,25.8901,25.7634,25.8901,138778.0
2022-12-08 13:10:00,28.6,28.62,28.59,28.61,193669.0,25.881,25.8991,25.872,25.8901,193669.0
2022-12-08 13:15:00,28.61,28.64,28.6,28.62,92698.0,25.8901,25.9172,25.881,25.8991,92698.0
2022-12-08 13:20:00,28.62,28.63,28.55,28.6,50825.0,25.8991,25.9082,25.8358,25.881,50825.0
2022-12-08 13:25:00,28.6,28.67,28.6,28.66,47028.0,25.881,25.9444,25.881,25.9353,47028.0
2022-12-08 13:30:00,28.67,28.78,28.66,28.76,171938.0,25.9444,26.0439,25.9353,26.0258,171938.0
2022-12-08 13:35:00,28.77,28.8,28.76,28.8,90355.0,26.0349,26.062,26.0258,26.062,90355.0
2022-12-08 13:40:00,28.8,28.8,28.77,28.8,37343.0,26.062,26.062,26.0349,26.062,37343.0
2022-12-08 13:45:00,28.8,28.81,28.76,28.78,142900.0,26.062,26.0711,26.0258,26.0439,142900.0
2022-12-08 13:50:00,28.78,28.78,28.74,28.78,109931.0,26.0439,26.0439,26.0077,26.0439,109931.0
2022-12-08 13:55:00,28.77,28.79,28.77,28.78,79969.0,26.0349,26.053,26.0349,26.0439,79969.0
2022-12-08 14:00:00,28.78,28.79,28.64,28.64,110605.0,26.0439,26.053,25.9172,25.9172,110605.0
2022-12-08 14:05:00,28.64,28.65,28.54,28.58,109920.0,25.9172,25.9263,25.8268,25.863,109920.0
2022-12-08 14:10:00,28.58,28.58,28.52,28.55,31661.0,25.863,25.863,25.8087,25.8358,31661.0
2022-12-08 14:15:00,28.54,28.56,28.51,28.55,45517.0,25.8268,25.8449,25.7996,25.8358,45517.0
2022-12-08 14:20:00,28.54,28.59,28.53,28.59,29147.0,25.8268,25.872,25.8177,25.872,29147.0
2022-12-08 14:25:00,28.58,28.59,28.52,28.53,27451.0,25.863,25.872,25.8087,25.8177,27451.0
2022-12-08 14:30:00,28.53,28.53,28.45,28.46,52115.0,25.8177,25.8177,25.7453,25.7544,52115.0
2022-12-08 14:35:00,28.45,28.46,28.42,28.45,51169.0,25.7453,25.7544,25.7182,25.7453,51169.0
2022-12-08 14:40:00,28.45,28.48,28.42,28.43,41525.0,25.7453,25.7725,25.7182,25.7272,41525.0
2022-12-08 14:45:00,28.43,28.47,28.42,28.45,29145.0,25.7272,25.7634,25.7182,25.7453,29145.0
2022-12-08 14:50:00,28.45,28.5,28.42,28.49,30571.0,25.7453,25.7906,25.7182,25.7815,30571.0
2022-12-08 14:55:00,28.49,28.5,28.44,28.46,26924.0,25.7815,25.7906,25.7363,25.7544,26924.0
2022-12-08 15:00:00,28.45,28.45,28.4,28.41,23403.0,25.7453,25.7453,25.7001,25.7091,23403.0
2022-12-08 15:05:00,28.41,28.42,28.37,28.41,37234.0,25.7091,25.7182,25.6729,25.7091,37234.0
2022-12-08 15:10:00,28.41,28.44,28.4,28.4,35345.0,25.7091,25.7363,25.7001,25.7001,35345.0
2022-12-08 15:15:00,28.4,28.45,28.39,28.45,31869.0,25.7001,25.7453,25.691,25.7453,31869.0
2022-12-08 15:20:00,28.45,28.47,28.41,28.46,44547.0,25.7453,25.7634,25.7091,25.7544,44547.0
2022-12-08 15:25:00,28.46,28.48,28.43,28.44,54197.0,25.7544,25.7725,25.7272,25.7363,54197.0
2022-12-08 15:30:00,28.44,28.47,28.39,28.41,61703.0,25.7363,25.7634,25.691,25.7091,61703.0
2022-12-08 15:35:00,28.41,28.43,28.38,28.4,62942.0,25.7091,25.7272,25.682,25.7001,62942.0
2022-12-08 15:40:00,28.41,28.44,28.4,28.43,50168.0,25.7091,25.7363,25.7001,25.7272,50168.0
2022-12-08 15:45:00,28.42,28.42,28.33,28.36,116815.0,25.7182,25.7182,25.6367,25.6639,116815.0
2022-12-08 15:50:00,28.36,28.42,28.34,28.41,158923.0,25.6639,25.7182,25.6458,25.7091,158923.0
2022-12-08 15:55:00,28.41,28.49,28.39,28.49,302608.0,25.7091,25.7815,25.691,25.7815,302608.0
2022-12-09 09:30:00,28.39,28.4,28.21,28.32,269194.0,25.691,25.7001,25.5281,25.6277,269194.0
2022-12-09 09:35:00,28.32,28.38,28.26,28.26,84745.0,25.6277,25.682,25.5734,25.5734,84745.0
2022-12-09 09:40:00,28.26,28.35,28.26,28.32,129888.0,25.5734,25.6548,25.5734,25.6277,129888.0
2022-12-09 09:45:00,28.33,28.41,28.29,28.29,54450.0,25.6367,25.7091,25.6005,25.6005,54450.0
2022-12-09 09:50:00,28.3,28.35,28.26,28.33,79292.0,25.6096,25.6548,25.5734,25.6367,79292.0
2022-12-09 09:55:00,28.33,28.44,28.28,28.44,117875.0,25.6367,25.7363,25.5915,25.7363,117875.0
2022-12-09 10:00:00,28.45,28.53,28.39,28.51,82429.0,25.7453,25.8177,25.691,25.7996,82429.0
2022-12-09 10:05:00,28.51,28.52,28.42,28.46,49149.0,25.7996,25.8087,25.7182,25.7544,49149.0
2022-12-09 10:10:00,28.47,28.48,28.42,28.48,37156.0,25.7634,25.7725,25.7182,25.7725,37156.0
2022-12-09 10:15:00,28.47,28.49,28.42,28.46,31937.0,25.7634,25.7815,25.7182,25.7544,31937.0
2022-12-09 10:20:00,28.45,28.5,28.41,28.43,46586.0,25.7453,25.7906,25.7091,25.7272,46586.0
2022-12-09 10:25:00,28.43,28.46,28.4,28.44,62188.0,25.7272,25.7544,25.7001,25.7363,62188.0
2022-12-09 10:30:00,28.44,28.52,28.43,28.45,27649.0,25.7363,25.8087,25.7272,25.7453,27649.0
2022-12-09 10:35:00,28.44,28.53,28.42,28.52,32609.0,25.7363,25.8177,25.7182,25.8087,32609.0
2022-12-09 10:40:00,28.51,28.53,28.44,28.47,45369.0,25.7996,25.8177,25.7363,25.7634,45369.0
2022-12-09 10:45:00,28.46,28.46,28.42,28.43,32951.0,25.7544,25.7544,25.7182,25.7272,32951.0
2022-12-09 10:50:00,28.42,28.47,28.42,28.44,46468.0,25.7182,25.7634,25.7182,25.7363,46468.0
2022-12-09 10:55:00,28.43,28.56,28.42,28.56,59753.0,25.7272,25.8449,25.7182,25.8449,59753.0
2022-12-09 11:00:00,28.56,28.6,28.56,28.58,18312.0,25.8449,25.881,25.8449,25.863,18312.0
2022-12-09 11:05:00,28.58,28.59,28.51,28.53,24584.0,25.863,25.872,25.7996,25.8177,24584.0
2022-12-09 11:10:00,28.53,28.56,28.51,28.54,36717.0,25.8177,25.8449,25.7996,25.8268,36717.0
2022-12-09 11:15:00,28.54,28.57,28.54,28.54,25295.0,25.8268,25.8539,25.8268,25.8268,25295.0
2022-12-09 11:20:00,28.55,28.61,28.53,28.6,40360.0,25.8358,25.8901,25.8177,25.881,40360.0
2022-12-09 11:25:00,28.59,28.62,28.55,28.6,58514.0,25.872,25.8991,25.8358,25.881,58514.0
2022-12-09 11:30:00,28.59,28.63,28.56,28.62,33031.0,25.872,25.9082,25.8449,25.8991,33031.0
2022-12-09 11:35:00,28.61,28.63,28.57,28.6,51143.0,25.8901,25.9082,25.8539,25.881,51143.0
2022-12-09 11:40:00,28.59,28.63,28.56,28.62,35934.0,25.872,25.9082,25.8449,25.8991,35934.0
2022-12-09 11:45:00,28.63,28.67,28.62,28.64,22612.0,25.9082,25.9444,25.8991,25.9172,22612.0
2022-12-09 11:50:00,28.65,28.73,28.65,28.7,157487.0,25.9263,25.9987,25.9263,25.9715,157487.0
2022-12-09 11:55:00,28.7,28.71,28.65,28.67,47504.0,25.9715,25.9806,25.9263,25.9444,47504.0
2022-12-09 12:00:00,28.67,28.67,28.63,28.63,19045.0,25.9444,25.9444,25.9082,25.9082,19045.0
2022-12-09 12:05:00,28.64,28.64,28.59,28.61,21236.0,25.9172,25.9172,25.872,25.8901,21236.0
2022-12-09 12:10:00,28.61,28.65,28.6,28.63,19695.0,25.8901,25.9263,25.881,25.9082,19695.0
2022-12-09 12:15:00,28.62,28.62,28.57,28.61,30054.0,25.8991,25.8991,25.8539,25.8901,30054.0
2022-12-09 12:20:00,28.61,28.61,28.58,28.59,28468.0,25.8901,25.8901,25.863,25.872,28468.0
2022-12-09 12:25:00,28.59,28.6,28.54,28.55,39417.0,25.872,25.881,25.8268,25.8358,39417.0
2022-12-09 12:30:00,28.54,28.62,28.54,28.6,45033.0,25.8268,25.8991,25.8268,25.881,45033.0
2022-12-09 12:35:00,28.61,28.64,28.6,28.62,29364.0,25.8901,25.9172,25.881,25.8991,29364.0
2022-12-09 12:40:00,28.62,28.63,28.56,28.57,21257.0,25.8991,25.9082,25.8449,25.8539,21257.0
2022-12-09 12:45:00,28.59,28.61,28.56,28.57,12187.0,25.872,25.8901,25.8449,25.8539,12187.0
2022-12-09 12:50:00,28.56,28.57,28.55,28.56,14451.0,25.8449,25.8539,25.8358,25.8449,14451.0
2022-12-09 12:55:00,28.56,28.6,28.55,28.59,23358.0,25.8449,25.881,25.8358,25.872,23358.0
2022-12-09 13:00:00,28.58,28.59,28.54,28.55,23154.0,25.863,25.872,25.8268,25.8358,23154.0
2022-12-09 13:05:00,28.56,28.56,28.53,28.54,13247.0,25.8449,25.8449,25.8177,25.8268,13247.0
2022-12-09 13:10:00,28.54,28.54,28.5,28.53,25356.0,25.8268,25.8268,25.7906,25.8177,25356.0
2022-12-09 13:15:00,28.52,28.54,28.51,28.54,12499.0,25.8087,25.8268,25.7996,25.8268,12499.0
2022-12-09 13:20:00,28.55,28.57,28.52,28.54,30390.0,25.8358,25.8539,25.8087,25.8268,30390.0
2022-12-09 13:25:00,28.54,28.6,28.52,28.59,44878.0,25.8268,25.881,25.8087,25.872,44878.0
2022-12-09 13:30:00,28.58,28.65,28.55,28.55,145663.0,25.863,25.9263,25.8358,25.8358,145663.0
2022-12-09 13:35:00,28.55,28.64,28.54,28.62,101541.0,25.8358,25.9172,25.8268,25.8991,101541.0
2022-12-09 13:40:00,28.62,28.63,28.56,28.58,27354.0,25.8991,25.9082,25.8449,25.863,27354.0
2022-12-09 13:45:00,28.57,28.59,28.53,28.53,27414.0,25.8539,25.872,25.8177,25.8177,27414.0
2022-12-09 13:50:00,28.54,28.57,28.53,28.54,19004.0,25.8268,25.8539,25.8177,25.8268,19004.0
2022-12-09 13:55:00,28.53,28.55,28.52,28.53,10801.0,25.8177,25.8358,25.8087,25.8177,10801.0
2022-12-09 14:00:00,28.53,28.54,28.49,28.5,23881.0,25.8177,25.8268,25.7815,25.7906,23881.0
2022-12-09 14:05:00,28.5,28.52,28.45,28.52,42084.0,25.7906,25.8087,25.7453,25.8087,42084.0
2022-12-09 14:10:00,28.52,28.55,28.5,28.55,27083.0,25.8087,25.8358,25.7906,25.8358,27083.0
2022-12-09 14:15:00,28.55,28.57,28.54,28.55,22827.0,25.8358,25.8539,25.8268,25.8358,22827.0
2022-12-09 14:20:00,28.55,28.56,28.51,28.53,30956.0,25.8358,25.8449,25.7996,25.8177,30956.0
2022-12-09 14:25:00,28.53,28.53,28.49,28.51,23490.0,25.8177,25.8177,25.7815,25.7996,23490.0
2022-12-09 14:30:00,28.5,28.51,28.48,28.5,19931.0,25.7906,25.7996,25.7725,25.7906,19931.0
2022-12-09 14:35:00,28.5,28.51,28.48,28.5,13608.0,25.7906,25.7996,25.7725,25.7906,13608.0
2022-12-09 14:40:00,28.5,28.5,28.45,28.48,34574.0,25.7906,25.7906,25.7453,25.7725,34574.0
2022-12-09 14:45:00,28.47,28.49,28.46,28.48,26980.0,25.7634,25.7815,25.7544,25.7725,26980.0
2022-12-09 14:50:00,28.47,28.47,28.44,28.46,22904.0,25.7634,25.7634,25.7363,25.7544,22904.0
2022-12-09 14:55:00,28.47,28.49,28.45,28.49,31406.0,25.7634,25.7815,25.7453,25.7815,31406.0
2022-12-09 15:00:00,28.49,28.51,28.47,28.51,18561.0,25.7815,25.7996,25.7634,25.7996,18561.0
2022-12-09 15:05:00,28.51,28.53,28.48,28.49,41709.0,25.7996,25.8177,25.7725,25.7815,41709.0
2022-12-09 15:10:00,28.49,28.53,28.48,28.51,31713.0,25.7815,25.8177,25.7725,25.7996,31713.0
2022-12-09 15:15:00,28.52,28.54,28.5,28.51,43966.0,25.8087,25.8268,25.7906,25.7996,43966.0
2022-12-09 15:20:00,28.51,28.53,28.49,28.51,26874.0,25.7996,25.8177,25.7815,25.7996,26874.0
2022-12-09 15:25:00,28.5,28.51,28.45,28.46,46572.0,25.7906,25.7996,25.7453,25.7544,46572.0
2022-12-09 15:30:00,28.46,28.47,28.42,28.44,73676.0,25.7544,25.7634,25.7182,25.7363,73676.0
2022-12-09 15:35:00,28.44,28.45,28.36,28.37,44538.0,25.7363,25.7453,25.6639,25.6729,44538.0
2022-12-09 15:40:00,28.37,28.37,28.3,28.3,66326.0,25.6729,25.6729,25.6096,25.6096,66326.0
2022-12-09 15:45:00,28.31,28.33,28.29,28.3,73254.0,25.6186,25.6367,25.6005,25.6096,73254.0
2022-12-09 15:50:00,28.29,28.29,28.24,28.27,136657.0,25.6005,25.6005,25.5553,25.5824,136657.0
2022-12-09 15:55:00,28.27,28.28,28.2,28.22,227105.0,25.5824,25.5915,25.5191,25.5372,227105.0
2022-12-12 09:30:00,28.18,28.3,28.06,28.16,232005.0,25.501,25.6096,25.3924,25.4829,232005.0
2022-12-12 09:35:00,28.16,28.23,28.12,28.2,76513.0,25.4829,25.5462,25.4467,25.5191,76513.0
2022-12-12 09:40:00,28.2,28.33,28.19,28.3,80741.0,25.5191,25.6367,25.51,25.6096,80741.0
2022-12-12 09:45:00,28.31,28.37,28.24,28.35,167607.0,25.6186,25.6729,25.5553,25.6548,167607.0
2022-12-12 09:50:00,28.35,28.42,28.34,28.41,88813.0,25.6548,25.7182,25.6458,25.7091,88813.0
2022-12-12 09:55:00,28.42,28.54,28.41,28.54,97324.0,25.7182,25.8268,25.7091,25.8268,97324.0
2022-12-12 10:00:00,28.54,28.66,28.54,28.59,184921.0,25.8268,25.9353,25.8268,25.872,184921.0
2022-12-12 10:05:00,28.6,28.7,28.59,28.67,56693.0,25.881,25.9715,25.872,25.9444,56693.0
2022-12-12 10:10:00,28.69,28.76,28.64,28.73,90239.0,25.9625,26.0258,25.9172,25.9987,90239.0
2022-12-12 10:15:00,28.73,28.74,28.6,28.66,67141.0,25.9987,26.0077,25.881,25.9353,67141.0
2022-12-12 10:20:00,28.65,28.79,28.63,28.76,287616.0,25.9263,26.053,25.9082,26.0258,287616.0
2022-12-12 10:25:00,28.75,28.83,28.75,28.77,199603.0,26.0168,26.0892,26.0168,26.0349,199603.0
2022-12-12 10:30:00,28.76,28.81,28.75,28.77,68631.0,26.0258,26.0711,26.0168,26.0349,68631.0
2022-12-12 10:35:00,28.77,28.8,28.74,28.76,128856.0,26.0349,26.062,26.0077,26.0258,128856.0
2022-12-12 10:40:00,28.76,28.77,28.56,28.63,65906.0,26.0258,26.0349,25.8449,25.9082,65906.0
2022-12-12 10:45:00,28.64,28.64,28.51,28.54,64190.0,25.9172,25.9172,25.7996,25.8268,64190.0
2022-12-12 10:50:00,28.53,28.61,28.51,28.6,62788.0,25.8177,25.8901,25.7996,25.881,62788.0
2022-12-12 10:55:00,28.61,28.64,28.6,28.64,35353.0,25.8901,25.9172,25.881,25.9172,35353.0
2022-12-12 11:00:00,28.64,28.66,28.55,28.58,60564.0,25.9172,25.9353,25.8358,25.863,60564.0
2022-12-12 11:05:00,28.58,28.67,28.57,28.64,67881.0,25.863,25.9444,25.8539,25.9172,67881.0
2022-12-12 11:10:00,28.64,28.67,28.59,28.66,40114.0,25.9172,25.9444,25.872,25.9353,40114.0
2022-12-12 11:15:00,28.65,28.68,28.63,28.64,34825.0,25.9263,25.9534,25.9082,25.9172,34825.0
2022-12-12 11:20:00,28.65,28.7,28.64,28.69,35398.0,25.9263,25.9715,25.9172,25.9625,35398.0
2022-12-12 11:25:00,28.68,28.69,28.65,28.67,44803.0,25.9534,25.9625,25.9263,25.9444,44803.0
2022-12-12 11:30:00,28.67,28.67,28.59,28.6,43312.0,25.9444,25.9444,25.872,25.881,43312.0
2022-12-12 11:35:00,28.6,28.68,28.59,28.68,30837.0,25.881,25.9534,25.872,25.9534,30837.0
2022-12-12 11:40:00,28.68,28.68,28.59,28.63,43287.0,25.9534,25.9534,25.872,25.9082,43287.0
2022-12-12 11:45:00,28.63,28.68,28.62,28.68,41734.0,25.9082,25.9534,25.8991,25.9534,41734.0
2022-12-12 11:50:00,28.68,28.69,28.65,28.67,33012.0,25.9534,25.9625,25.9263,25.9444,33012.0
2022-12-12 11:55:00,28.67,28.69,28.65,28.67,37793.0,25.9444,25.9625,25.9263,25.9444,37793.0
2022-12-12 12:00:00,28.67,28.72,28.64,28.71,64831.0,25.9444,25.9896,25.9172,25.9806,64831.0
2022-12-12 12:05:00,28.7,28.71,28.68,28.68,24636.0,25.9715,25.9806,25.9534,25.9534,24636.0
2022-12-12 12:10:00,28.69,28.7,28.65,28.66,28062.0,25.9625,25.9715,25.9263,25.9353,28062.0
2022-12-12 12:15:00,28.66,28.71,28.65,28.7,29343.0,25.9353,25.9806,25.9263,25.9715,29343.0
2022-12-12 12:20:00,28.71,28.71,28.65,28.66,31566.0,25.9806,25.9806,25.9263,25.9353,31566.0
2022-12-12 12:25:00,28.66,28.69,28.64,28.67,35382.0,25.9353,25.9625,25.9172,25.9444,35382.0
2022-12-12 12:30:00,28.67,28.67,28.56,28.58,38601.0,25.9444,25.9444,25.8449,25.863,38601.0
2022-12-12 12:35:00,28.58,28.63,28.56,28.63,19664.0,25.863,25.9082,25.8449,25.9082,19664.0
2022-12-12 12:40:00,28.63,28.63,28.59,28.61,18115.0,25.9082,25.9082,25.872,25.8901,18115.0
2022-12-12 12:45:00,28.61,28.62,28.56,28.57,17382.0,25.8901,25.8991,25.8449,25.8539,17382.0
2022-12-12 12:50:00,28.56,28.58,28.54,28.58,20739.0,25.8449,25.863,25.8268,25.863,20739.0
2022-12-12 12:55:00,28.58,28.59,28.56,28.58,16549.0,25.863,25.872,25.8449,25.863,16549.0
2022-12-12 13:00:00,28.58,28.61,28.56,28.57,76189.0,25.863,25.8901,25.8449,25.8539,76189.0
2022-12-12 13:05:00,28.56,28.64,28.56,28.63,46290.0,25.8449,25.9172,25.8449,25.9082,46290.0
2022-12-12 13:10:00,28.64,28.64,28.58,28.59,26375.0,25.9172,25.9172,25.863,25.872,26375.0
2022-12-12 13:15:00,28.59,28.65,28.57,28.65,40522.0,25.872,25.9263,25.8539,25.9263,40522.0
2022-12-12 13:20:00,28.64,28.64,28.61,28.63,21318.0,25.9172,25.9172,25.8901,25.9082,21318.0
2022-12-12 13:25:00,28.62,28.64,28.6,28.63,34883.0,25.8991,25.9172,25.881,25.9082,34883.0
2022-12-12 13:30:00,28.63,28.67,28.63,28.67,43740.0,25.9082,25.9444,25.9082,25.9444,43740.0
2022-12-12 13:35:00,28.67,28.67,28.61,28.65,38709.0,25.9444,25.9444,25.8901,25.9263,38709.0
2022-12-12 13:40:00,28.66,28.67,28.65,28.65,18322.0,25.9353,25.9444,25.9263,25.9263,18322.0
2022-12-12 13:45:00,28.65,28.71,28.63,28.71,43304.0,25.9263,25.9806,25.9082,25.9806,43304.0
2022-12-12 13:50:00,28.71,28.72,28.67,28.68,26107.0,25.9806,25.9896,25.9444,25.9534,26107.0
2022-12-12 13:55:00,28.67,28.68,28.66,28.68,21551.0,25.9444,25.9534,25.9353,25.9534,21551.0
2022-12-12 14:00:00,28.68,28.7,28.61,28.62,34427.0,25.9534,25.9715,25.8901,25.8991,34427.0
2022-12-12 14:05:00,28.62,28.66,28.61,28.66,28982.0,25.8991,25.9353,25.8901,25.9353,28982.0
2022-12-12 14:10:00,28.66,28.69,28.64,28.69,32588.0,25.9353,25.9625,25.9172,25.9625,32588.0
2022-12-12 14:15:00,28.7,28.7,28.67,28.68,29212.0,25.9715,25.9715,25.9444,25.9534,29212.0
2022-12-12 14:20:00,28.68,28.71,28.67,28.68,40203.0,25.9534,25.9806,25.9444,25.9534,40203.0
2022-12-12 14:25:00,28.68,28.73,28.67,28.73,20641.0,25.9534,25.9987,25.9444,25.9987,20641.0
2022-12-12 14:30:00,28.72,28.73,28.69,28.73,22856.0,25.9896,25.9987,25.9625,25.9987,22856.0
2022-12-12 14:35:00,28.72,28.73,28.68,28.7,45738.0,25.9896,25.9987,25.9534,25.9715,45738.0
2022-12-12 14:40:00,28.71,28.74,28.7,28.74,19087.0,25.9806,26.0077,25.9715,26.0077,19087.0
2022-12-12 14:45:00,28.74,28.78,28.73,28.78,64977.0,26.0077,26.0439,25.9987,26.0439,64977.0
2022-12-12 14:50:00,28.78,28.82,28.77,28.8,28004.0,26.0439,26.0801,26.0349,26.062,28004.0
2022-12-12 14:55:00,28.81,28.84,28.8,28.82,43224.0,26.0711,26.0982,26.062,26.0801,43224.0
2022-12-12 15:00:00,28.82,28.85,28.82,28.83,32373.0,26.0801,26.1073,26.0801,26.0892,32373.0
2022-12-12 15:05:00,28.83,28.89,28.81,28.88,57694.0,26.0892,26.1435,26.0711,26.1344,57694.0
2022-12-12 15:10:00,28.89,28.92,28.88,28.9,61969.0,26.1435,26.1706,26.1344,26.1525,61969.0
2022-12-12 15:15:00,28.9,28.93,28.89,28.92,71908.0,26.1525,26.1797,26.1435,26.1706,71908.0
2022-12-12 15:20:00,28.92,28.98,28.9,28.98,101363.0,26.1706,26.2249,26.1525,26.2249,101363.0
2022-12-12 15:25:00,28.97,28.99,28.94,28.95,55444.0,26.2159,26.234,26.1887,26.1978,55444.0
2022-12-12 15:30:00,28.95,28.97,28.92,28.93,118056.0,26.1978,26.2159,26.1706,26.1797,118056.0
2022-12-12 15:35:00,28.93,28.98,28.92,28.94,87392.0,26.1797,26.2249,26.1706,26.1887,87392.0
2022-12-12 15:40:00,28.94,28.94,28.89,28.91,77043.0,26.1887,26.1887,26.1435,26.1616,77043.0
2022-12-12 15:45:00,28.9,28.93,28.88,28.93,90605.0,26.1525,26.1797,26.1344,26.1797,90605.0
2022-12-12 15:50:00,28.92,28.96,28.89,28.96,149908.0,26.1706,26.2068,26.1435,26.2068,149908.0
2022-12-12 15:55:00,28.96,29.04,28.95,29.03,544396.0,26.2068,26.2792,26.1978,26.2702,544396.0
2022-12-13 09:30:00,29.52,29.63,29.4,29.42,289684.0,26.9565,27.0569,26.8469,26.8652,289684.0
2022-12-13 09:35:00,29.41,29.47,29.28,29.39,76792.0,26.856,26.9108,26.7373,26.8378,76792.0
2022-12-13 09:40:00,29.39,29.5,29.32,29.5,239485.0,26.8378,26.9382,26.7738,26.9382,239485.0
2022-12-13 09:45:00,29.51,29.73,29.5,29.62,252989.0,26.9473,27.1482,26.9382,27.0478,252989.0
2022-12-13 09:50:00,29.62,29.63,29.49,29.53,61692.0,27.0478,27.0569,26.9291,26.9656,61692.0
2022-12-13 09:55:00,29.54,29.56,29.41,29.43,76729.0,26.9747,26.993,26.856,26.8743,76729.0
2022-12-13 10:00:00,29.43,29.52,29.39,29.45,138867.0,26.8743,26.9565,26.8378,26.8926,138867.0
2022-12-13 10:05:00,29.45,29.45,29.3,29.34,84829.0,26.8926,26.8926,26.7556,26.7921,84829.0
2022-12-13 10:10:00,29.34,29.39,29.29,29.31,56550.0,26.7921,26.8378,26.7465,26.7647,56550.0
2022-12-13 10:15:00,29.3,29.33,29.24,29.31,81017.0,26.7556,26.783,26.7008,26.7647,81017.0
2022-12-13 10:20:00,29.31,29.34,29.14,29.2,94605.0,26.7647,26.7921,26.6095,26.6643,94605.0
2022-12-13 10:25:00,29.19,29.22,29.1,29.18,63557.0,26.6551,26.6825,26.573,26.646,63557.0
2022-12-13 10:30:00,29.19,29.23,29.12,29.23,63644.0,26.6551,26.6917,26.5912,26.6917,63644.0
2022-12-13 10:35:00,29.22,29.23,28.98,28.98,79700.0,26.6825,26.6917,26.4634,26.4634,79700.0
2022-12-13 10:40:00,28.98,29.13,28.98,29.11,66108.0,26.4634,26.6003,26.4634,26.5821,66108.0
2022-12-13 10:45:00,29.12,29.19,29.07,29.08,51226.0,26.5912,26.6551,26.5456,26.5547,51226.0
2022-12-13 10:50:00,29.08,29.14,29.05,29.13,48423.0,26.5547,26.6095,26.5273,26.6003,48423.0
2022-12-13 10:55:00,29.13,29.15,29.07,29.14,46718.0,26.6003,26.6186,26.5456,26.6095,46718.0
2022-12-13 11:00:00,29.14,29.19,29.13,29.16,43839.0,26.6095,26.6551,26.6003,26.6277,43839.0
2022-12-13 11:05:00,29.16,29.19,29.07,29.11,42411.0,26.6277,26.6551,26.5456,26.5821,42411.0
2022-12-13 11:10:00,29.12,29.19,29.11,29.19,42505.0,26.5912,26.6551,26.5821,26.6551,42505.0
2022-12-13 11:15:00,29.19,29.2,29.15,29.16,56603.0,26.6551,26.6643,26.6186,26.6277,56603.0
2022-12-13 11:20:00,29.16,29.16,29.08,29.09,65577.0,26.6277,26.6277,26.5547,26.5638,65577.0
2022-12-13 11:25:00,29.1,29.12,29.07,29.11,46707.0,26.573,26.5912,26.5456,26.5821,46707.0
2022-12-13 11:30:00,29.11,29.19,29.1,29.16,69291.0,26.5821,26.6551,26.573,26.6277,69291.0
2022-12-13 11:35:00,29.17,29.19,29.13,29.14,42312.0,26.6369,26.6551,26.6003,26.6095,42312.0
2022-12-13 11:40:00,29.14,29.16,29.08,29.09,43677.0,26.6095,26.6277,26.5547,26.5638,43677.0
2022-12-13 11:45:00,29.09,29.09,28.93,28.96,78444.0,26.5638,26.5638,26.4177,26.4451,78444.0
2022-12-13 11:50:00,28.96,28.97,28.86,28.91,49158.0,26.4451,26.4542,26.3538,26.3995,49158.0
2022-12-13 11:55:00,28.9,28.94,28.85,28.93,37164.0,26.3903,26.4268,26.3447,26.4177,37164.0
2022-12-13 12:00:00,28.94,28.96,28.91,28.94,44576.0,26.4268,26.4451,26.3995,26.4268,44576.0
2022-12-13 12:05:00,28.93,28.98,28.92,28.94,24955.0,26.4177,26.4634,26.4086,26.4268,24955.0
2022-12-13 12:10:00,28.94,28.94,28.82,28.85,39245.0,26.4268,26.4268,26.3173,26.3447,39245.0
2022-12-13 12:15:00,28.84,28.85,28.74,28.75,51624.0,26.3355,26.3447,26.2442,26.2533,51624.0
2022-12-13 12:20:00,28.75,28.86,28.74,28.81,47958.0,26.2533,26.3538,26.2442,26.3081,47958.0
2022-12-13 12:25:00,28.82,28.86,28.79,28.81,37532.0,26.3173,26.3538,26.2899,26.3081,37532.0
2022-12-13 12:30:00,28.8,28.81,28.74,28.78,67886.0,26.299,26.3081,26.2442,26.2807,67886.0
2022-12-13 12:35:00,28.77,28.85,28.76,28.85,29099.0,26.2716,26.3447,26.2625,26.3447,29099.0
2022-12-13 12:40:00,28.84,28.86,28.78,28.83,33952.0,26.3355,26.3538,26.2807,26.3264,33952.0
2022-12-13 12:45:00,28.83,28.86,28.75,28.76,67395.0,26.3264,26.3538,26.2533,26.2625,67395.0
2022-12-13 12:50:00,28.75,28.8,28.71,28.73,99475.0,26.2533,26.299,26.2168,26.2351,99475.0
2022-12-13 12:55:00,28.72,28.78,28.71,28.76,80737.0,26.226,26.2807,26.2168,26.2625,80737.0
2022-12-13 13:00:00,28.76,28.84,28.75,28.81,63703.0,26.2625,26.3355,26.2533,26.3081,63703.0
2022-12-13 13:05:00,28.81,28.84,28.76,28.79,36396.0,26.3081,26.3355,26.2625,26.2899,36396.0
2022-12-13 13:10:00,28.78,28.82,28.76,28.81,25740.0,26.2807,26.3173,26.2625,26.3081,25740.0
2022-12-13 13:15:00,28.82,28.87,28.79,28.86,39450.0,26.3173,26.3629,26.2899,26.3538,39450.0
2022-12-13 13:20:00,28.86,28.89,28.83,28.88,21964.0,26.3538,26.3812,26.3264,26.3721,21964.0
2022-12-13 13:25:00,28.88,28.88,28.83,28.85,22155.0,26.3721,26.3721,26.3264,26.3447,22155.0
2022-12-13 13:30:00,28.85,28.89,28.84,28.86,33247.0,26.3447,26.3812,26.3355,26.3538,33247.0
2022-12-13 13:35:00,28.85,28.9,28.84,28.89,33205.0,26.3447,26.3903,26.3355,26.3812,33205.0
2022-12-13 13:40:00,28.89,28.89,28.81,28.85,60948.0,26.3812,26.3812,26.3081,26.3447,60948.0
2022-12-13 13:45:00,28.86,28.87,28.8,28.82,32136.0,26.3538,26.3629,26.299,26.3173,32136.0
2022-12-13 13:50:00,28.81,28.84,28.76,28.76,30607.0,26.3081,26.3355,26.2625,26.2625,30607.0
2022-12-13 13:55:00,28.78,28.87,28.77,28.87,29946.0,26.2807,26.3629,26.2716,26.3629,29946.0
2022-12-13 14:00:00,28.87,28.93,28.85,28.93,29086.0,26.3629,26.4177,26.3447,26.4177,29086.0
2022-12-13 14:05:00,28.93,28.94,28.84,28.86,39547.0,26.4177,26.4268,26.3355,26.3538,39547.0
2022-12-13 14:10:00,28.85,28.92,28.84,28.9,31238.0,26.3447,26.4086,26.3355,26.3903,31238.0
2022-12-13 14:15:00,28.9,28.94,28.88,28.91,34361.0,26.3903,26.4268,26.3721,26.3995,34361.0
2022-12-13 14:20:00,28.91,28.91,28.84,28.87,35469.0,26.3995,26.3995,26.3355,26.3629,35469.0
2022-12-13 14:25:00,28.87,28.93,28.85,28.93,43482.0,26.3629,26.4177,26.3447,26.4177,43482.0
2022-12-13 14:30:00,28.93,28.93,28.86,28.9,52536.0,26.4177,26.4177,26.3538,26.3903,52536.0
2022-12-13 14:35:00,28.9,28.96,28.89,28.96,83623.0,26.3903,26.4451,26.3812,26.4451,83623.0
2022-12-13 14:40:00,28.96,29.01,28.94,29.0,78197.0,26.4451,26.4908,26.4268,26.4816,78197.0
2022-12-13 14:45:00,29.0,29.03,28.99,29.01,100782.0,26.4816,26.509,26.4725,26.4908,100782.0
2022-12-13 14:50:00,29.01,29.01,28.85,28.85,51860.0,26.4908,26.4908,26.3447,26.3447,51860.0
2022-12-13 14:55:00,28.86,28.86,28.82,28.85,33038.0,26.3538,26.3538,26.3173,26.3447,33038.0
2022-12-13 15:00:00,28.84,28.84,28.71,28.72,48956.0,26.3355,26.3355,26.2168,26.226,48956.0
2022-12-13 15:05:00,28.72,28.79,28.71,28.77,46384.0,26.226,26.2899,26.2168,26.2716,46384.0
2022-12-13 15:10:00,28.77,28.81,28.74,28.79,35247.0,26.2716,26.3081,26.2442,26.2899,35247.0
2022-12-13 15:15:00,28.79,28.9,28.78,28.89,77463.0,26.2899,26.3903,26.2807,26.3812,77463.0
2022-12-13 15:20:00,28.89,28.94,28.86,28.94,71538.0,26.3812,26.4268,26.3538,26.4268,71538.0
2022-12-13 15:25:00,28.93,28.97,28.89,28.96,62811.0,26.4177,26.4542,26.3812,26.4451,62811.0
2022-12-13 15:30:00,28.96,29.02,28.95,28.99,73780.0,26.4451,26.4999,26.436,26.4725,73780.0
2022-12-13 15:35:00,28.99,29.0,28.89,28.94,74062.0,26.4725,26.4816,26.3812,26.4268,74062.0
2022-12-13 15:40:00,28.94,28.97,28.89,28.94,110379.0,26.4268,26.4542,26.3812,26.4268,110379.0
2022-12-13 15:45:00,28.94,28.98,28.89,28.9,137800.0,26.4268,26.4634,26.3812,26.3903,137800.0
2022-12-13 15:50:00,28.9,29.0,28.9,28.99,155511.0,26.3903,26.4816,26.3903,26.4725,155511.0
2022-12-13 15:55:00,28.98,28.98,28.87,28.88,337874.0,26.4634,26.4634,26.3629,26.3721,337874.0
2022-12-14 09:30:00,28.59,28.83,28.59,28.82,147109.0,26.1072,26.3264,26.1072,26.3173,147109.0
2022-12-14 09:35:00,28.83,28.97,28.82,28.91,53485.0,26.3264,26.4542,26.3173,26.3995,53485.0
2022-12-14 09:40:00,28.9,28.91,28.81,28.86,67027.0,26.3903,26.3995,26.3081,26.3538,67027.0
2022-12-14 09:45:00,28.86,28.87,28.69,28.76,90936.0,26.3538,26.3629,26.1986,26.2625,90936.0
2022-12-14 09:50:00,28.76,28.81,28.72,28.79,51277.0,26.2625,26.3081,26.226,26.2899,51277.0
2022-12-14 09:55:00,28.78,28.78,28.71,28.73,45400.0,26.2807,26.2807,26.2168,26.2351,45400.0
2022-12-14 10:00:00,28.74,28.77,28.64,28.69,62769.0,26.2442,26.2716,26.1529,26.1986,62769.0
2022-12-14 10:05:00,28.68,28.71,28.65,28.69,38055.0,26.1894,26.2168,26.162,26.1986,38055.0
2022-12-14 10:10:00,28.69,28.78,28.67,28.77,45907.0,26.1986,26.2807,26.1803,26.2716,45907.0
2022-12-14 10:15:00,28.77,28.84,28.75,28.84,28039.0,26.2716,26.3355,26.2533,26.3355,28039.0
2022-12-14 10:20:00,28.84,28.86,28.8,28.83,40734.0,26.3355,26.3538,26.299,26.3264,40734.0
2022-12-14 10:25:00,28.84,28.92,28.84,28.92,31973.0,26.3355,26.4086,26.3355,26.4086,31973.0
2022-12-14 10:30:00,28.91,28.91,28.8,28.81,50114.0,26.3995,26.3995,26.299,26.3081,50114.0
2022-12-14 10:35:00,28.82,28.85,28.79,28.85,47984.0,26.3173,26.3447,26.2899,26.3447,47984.0
2022-12-14 10:40:00,28.85,28.88,28.83,28.85,24713.0,26.3447,26.3721,26.3264,26.3447,24713.0
2022-12-14 10:45:00,28.86,28.9,28.85,28.9,21054.0,26.3538,26.3903,26.3447,26.3903,21054.0
2022-12-14 10:50:00,28.9,28.91,28.87,28.88,14622.0,26.3903,26.3995,26.3629,26.3721,14622.0
2022-12-14 10:55:00,28.88,28.92,28.86,28.92,34718.0,26.3721,26.4086,26.3538,26.4086,34718.0
2022-12-14 11:00:00,28.92,29.0,28.92,28.99,43151.0,26.4086,26.4816,26.4086,26.4725,43151.0
2022-12-14 11:05:00,28.98,28.99,28.91,28.92,30390.0,26.4634,26.4725,26.3995,26.4086,30390.0
2022-12-14 11:10:00,28.92,28.96,28.91,28.96,25135.0,26.4086,26.4451,26.3995,26.4451,25135.0
2022-12-14 11:15:00,28.96,28.97,28.9,28.93,25986.0,26.4451,26.4542,26.3903,26.4177,25986.0
2022-12-14 11:20:00,28.92,28.96,28.9,28.96,20495.0,26.4086,26.4451,26.3903,26.4451,20495.0
2022-12-14 11:25:00,28.95,29.05,28.94,29.0,232670.0,26.436,26.5273,26.4268,26.4816,232670.0
2022-12-14 11:30:00,29.0,29.02,28.95,28.98,24070.0,26.4816,26.4999,26.436,26.4634,24070.0
2022-12-14 11:35:00,28.97,29.0,28.94,29.0,27576.0,26.4542,26.4816,26.4268,26.4816,27576.0
2022-12-14 11:40:00,29.0,29.04,29.0,29.01,15972.0,26.4816,26.5182,26.4816,26.4908,15972.0
2022-12-14 11:45:00,29.02,29.02,28.97,28.97,17508.0,26.4999,26.4999,26.4542,26.4542,17508.0
2022-12-14 11:50:00,28.97,29.0,28.92,28.95,31112.0,26.4542,26.4816,26.4086,26.436,31112.0
2022-12-14 11:55:00,28.95,28.95,28.9,28.93,43112.0,26.436,26.436,26.3903,26.4177,43112.0
2022-12-14 12:00:00,28.92,28.96,28.91,28.94,14140.0,26.4086,26.4451,26.3995,26.4268,14140.0
2022-12-14 12:05:00,28.94,28.98,28.92,28.96,27744.0,26.4268,26.4634,26.4086,26.4451,27744.0
2022-12-14 12:10:00,28.96,28.97,28.91,28.93,21827.0,26.4451,26.4542,26.3995,26.4177,21827.0
2022-12-14 12:15:00,28.93,28.94,28.9,28.92,15538.0,26.4177,26.4268,26.3903,26.4086,15538.0
2022-12-14 12:20:00,28.92,28.92,28.88,28.91,16295.0,26.4086,26.4086,26.3721,26.3995,16295.0
2022-12-14 12:25:00,28.91,28.92,28.87,28.89,18352.0,26.3995,26.4086,26.3629,26.3812,18352.0
2022-12-14 12:30:00,28.88,28.88,28.82,28.85,25763.0,26.3721,26.3721,26.3173,26.3447,25763.0
2022-12-14 12:35:00,28.85,28.87,28.83,28.87,21378.0,26.3447,26.3629,26.3264,26.3629,21378.0
2022-12-14 12:40:00,28.87,28.89,28.84,28.84,25403.0,26.3629,26.3812,26.3355,26.3355,25403.0
2022-12-14 12:45:00,28.85,28.86,28.82,28.86,27088.0,26.3447,26.3538,26.3173,26.3538,27088.0
2022-12-14 12:50:00,28.86,28.87,28.81,28.83,20627.0,26.3538,26.3629,26.3081,26.3264,20627.0
2022-12-14 12:55:00,28.83,28.83,28.78,28.79,31542.0,26.3264,26.3264,26.2807,26.2899,31542.0
2022-12-14 13:00:00,28.79,28.84,28.78,28.84,24248.0,26.2899,26.3355,26.2807,26.3355,24248.0
2022-12-14 13:05:00,28.84,28.85,28.82,28.84,33556.0,26.3355,26.3447,26.3173,26.3355,33556.0
2022-12-14 13:10:00,28.85,28.88,28.85,28.85,26896.0,26.3447,26.3721,26.3447,26.3447,26896.0
2022-12-14 13:15:00,28.85,28.88,28.83,28.87,35547.0,26.3447,26.3721,26.3264,26.3629,35547.0
2022-12-14 13:20:00,28.87,28.89,28.87,28.87,16852.0,26.3629,26.3812,26.3629,26.3629,16852.0
2022-12-14 13:25:00,28.87,28.87,28.83,28.85,26176.0,26.3629,26.3629,26.3264,26.3447,26176.0
2022-12-14 13:30:00,28.85,28.91,28.84,28.9,21164.0,26.3447,26.3995,26.3355,26.3903,21164.0
2022-12-14 13:35:00,28.9,28.92,28.87,28.92,37814.0,26.3903,26.4086,26.3629,26.4086,37814.0
2022-12-14 13:40:00,28.93,28.93,28.9,28.92,22047.0,26.4177,26.4177,26.3903,26.4086,22047.0
2022-12-14 13:45:00,28.92,28.94,28.91,28.91,14859.0,26.4086,26.4268,26.3995,26.3995,14859.0
2022-12-14 13:50:00,28.9,28.9,28.87,28.89,21671.0,26.3903,26.3903,26.3629,26.3812,21671.0
2022-12-14 13:55:00,28.89,28.94,28.88,28.89,25854.0,26.3812,26.4268,26.3721,26.3812,25854.0
2022-12-14 14:00:00,28.9,28.9,28.45,28.54,155415.0,26.3903,26.3903,25.9794,26.0616,155415.0
2022-12-14 14:05:00,28.53,28.53,28.28,28.38,52736.0,26.0525,26.0525,25.8242,25.9155,52736.0
2022-12-14 14:10:00,28.38,28.53,28.37,28.47,102468.0,25.9155,26.0525,25.9063,25.9977,102468.0
2022-12-14 14:15:00,28.46,28.49,28.42,28.46,49296.0,25.9885,26.0159,25.952,25.9885,49296.0
2022-12-14 14:20:00,28.44,28.49,28.41,28.46,50934.0,25.9703,26.0159,25.9429,25.9885,50934.0
2022-12-14 14:25:00,28.46,28.48,28.42,28.43,36866.0,25.9885,26.0068,25.952,25.9611,36866.0
2022-12-14 14:30:00,28.43,28.43,28.12,28.12,103993.0,25.9611,25.9611,25.6781,25.6781,103993.0
2022-12-14 14:35:00,28.13,28.28,28.12,28.23,65367.0,25.6872,25.8242,25.6781,25.7785,65367.0
2022-12-14 14:40:00,28.24,28.43,28.2,28.39,96811.0,25.7876,25.9611,25.7511,25.9246,96811.0
2022-12-14 14:45:00,28.4,28.4,28.19,28.31,55014.0,25.9337,25.9337,25.742,25.8516,55014.0
2022-12-14 14:50:00,28.31,28.36,28.17,28.27,48274.0,25.8516,25.8972,25.7237,25.815,48274.0
2022-12-14 14:55:00,28.28,28.3,28.18,28.26,51670.0,25.8242,25.8424,25.7328,25.8059,51670.0
2022-12-14 15:00:00,28.26,28.47,28.23,28.45,44499.0,25.8059,25.9977,25.7785,25.9794,44499.0
2022-12-14 15:05:00,28.44,28.46,28.36,28.43,45559.0,25.9703,25.9885,25.8972,25.9611,45559.0
2022-12-14 15:10:00,28.43,28.7,28.43,28.59,107406.0,25.9611,26.2077,25.9611,26.1072,107406.0
2022-12-14 15:15:00,28.59,28.61,28.42,28.49,50481.0,26.1072,26.1255,25.952,26.0159,50481.0
2022-12-14 15:20:00,28.49,28.52,28.44,28.47,67303.0,26.0159,26.0433,25.9703,25.9977,67303.0
2022-12-14 15:25:00,28.48,28.49,28.28,28.28,48836.0,26.0068,26.0159,25.8242,25.8242,48836.0
2022-12-14 15:30:00,28.27,28.29,28.18,28.23,71601.0,25.815,25.8333,25.7328,25.7785,71601.0
2022-12-14 15:35:00,28.23,28.29,28.19,28.27,74081.0,25.7785,25.8333,25.742,25.815,74081.0
2022-12-14 15:40:00,28.27,28.34,28.24,28.34,80858.0,25.815,25.879,25.7876,25.879,80858.0
2022-12-14 15:45:00,28.33,28.36,28.27,28.33,88364.0,25.8698,25.8972,25.815,25.8698,88364.0
2022-12-14 15:50:00,28.33,28.44,28.32,28.41,149644.0,25.8698,25.9703,25.8607,25.9429,149644.0
2022-12-14 15:55:00,28.41,28.41,28.35,28.35,262937.0,25.9429,25.9429,25.8881,25.8881,262937.0
2022-12-15 09:30:00,27.71,27.87,27.54,27.58,381968.0,25.3037,25.4498,25.1484,25.1849,381968.0
2022-12-15 09:35:00,27.57,27.71,27.52,27.68,51947.0,25.1758,25.3037,25.1302,25.2763,51947.0
2022-12-15 09:40:00,27.7,27.76,27.56,27.74,142725.0,25.2945,25.3493,25.1667,25.3311,142725.0
2022-12-15 09:45:00,27.73,27.73,27.57,27.64,71003.0,25.3219,25.3219,25.1758,25.2397,71003.0
2022-12-15 09:50:00,27.64,27.66,27.53,27.54,78961.0,25.2397,25.258,25.1393,25.1484,78961.0
2022-12-15 09:55:00,27.54,27.6,26.98,27.44,408199.0,25.1484,25.2032,24.6371,25.0571,408199.0
2022-12-15 10:00:00,27.45,27.48,27.33,27.35,57726.0,25.0662,25.0936,24.9567,24.9749,57726.0
2022-12-15 10:05:00,27.35,27.38,27.28,27.35,76183.0,24.9749,25.0023,24.911,24.9749,76183.0
2022-12-15 10:10:00,27.35,27.43,27.31,27.39,107340.0,24.9749,25.048,24.9384,25.0114,107340.0
2022-12-15 10:15:00,27.39,27.46,27.29,27.44,120085.0,25.0114,25.0754,24.9201,25.0571,120085.0
2022-12-15 10:20:00,27.44,27.45,27.33,27.37,77414.0,25.0571,25.0662,24.9567,24.9932,77414.0
2022-12-15 10:25:00,27.37,27.37,27.28,27.3,118065.0,24.9932,24.9932,24.911,24.9293,118065.0
2022-12-15 10:30:00,27.3,27.32,27.22,27.31,84647.0,24.9293,24.9475,24.8562,24.9384,84647.0
2022-12-15 10:35:00,27.31,27.43,27.29,27.42,76979.0,24.9384,25.048,24.9201,25.0388,76979.0
2022-12-15 10:40:00,27.42,27.45,27.39,27.44,41827.0,25.0388,25.0662,25.0114,25.0571,41827.0
2022-12-15 10:45:00,27.45,27.49,27.37,27.39,43360.0,25.0662,25.1028,24.9932,25.0114,43360.0
2022-12-15 10:50:00,27.38,27.38,27.32,27.33,35642.0,25.0023,25.0023,24.9475,24.9567,35642.0
2022-12-15 10:55:00,27.33,27.4,27.31,27.39,65204.0,24.9567,25.0206,24.9384,25.0114,65204.0
2022-12-15 11:00:00,27.39,27.45,27.35,27.35,85065.0,25.0114,25.0662,24.9749,24.9749,85065.0
2022-12-15 11:05:00,27.36,27.37,27.25,27.26,55842.0,24.9841,24.9932,24.8836,24.8927,55842.0
2022-12-15 11:10:00,27.26,27.27,27.18,27.19,81167.0,24.8927,24.9019,24.8197,24.8288,81167.0
2022-12-15 11:15:00,27.19,27.23,27.15,27.22,110148.0,24.8288,24.8653,24.7923,24.8562,110148.0
2022-12-15 11:20:00,27.21,27.27,27.2,27.23,65651.0,24.8471,24.9019,24.8379,24.8653,65651.0
2022-12-15 11:25:00,27.23,27.25,27.18,27.2,55216.0,24.8653,24.8836,24.8197,24.8379,55216.0
2022-12-15 11:30:00,27.21,27.22,27.17,27.2,55617.0,24.8471,24.8562,24.8106,24.8379,55617.0
2022-12-15 11:35:00,27.2,27.21,27.11,27.12,64188.0,24.8379,24.8471,24.7558,24.7649,64188.0
2022-12-15 11:40:00,27.12,27.13,27.02,27.03,65873.0,24.7649,24.774,24.6736,24.6827,65873.0
2022-12-15 11:45:00,27.03,27.12,27.02,27.08,73943.0,24.6827,24.7649,24.6736,24.7284,73943.0
2022-12-15 11:50:00,27.08,27.12,27.06,27.1,73724.0,24.7284,24.7649,24.7101,24.7466,73724.0
2022-12-15 11:55:00,27.1,27.12,27.01,27.02,42628.0,24.7466,24.7649,24.6644,24.6736,42628.0
2022-12-15 12:00:00,27.02,27.07,27.01,27.03,55463.0,24.6736,24.7192,24.6644,24.6827,55463.0
2022-12-15 12:05:00,27.04,27.12,27.04,27.12,93276.0,24.6918,24.7649,24.6918,24.7649,93276.0
2022-12-15 12:10:00,27.12,27.14,27.02,27.03,92055.0,24.7649,24.7832,24.6736,24.6827,92055.0
2022-12-15 12:15:00,27.03,27.07,27.02,27.07,48436.0,24.6827,24.7192,24.6736,24.7192,48436.0
2022-12-15 12:20:00,27.06,27.07,26.98,26.99,50322.0,24.7101,24.7192,24.6371,24.6462,50322.0
2022-12-15 12:25:00,26.99,27.02,26.97,26.99,56257.0,24.6462,24.6736,24.6279,24.6462,56257.0
2022-12-15 12:30:00,27.0,27.05,26.99,27.03,64343.0,24.6553,24.701,24.6462,24.6827,64343.0
2022-12-15 12:35:00,27.04,27.07,26.95,26.98,56331.0,24.6918,24.7192,24.6097,24.6371,56331.0
2022-12-15 12:40:00,26.98,27.01,26.96,26.96,49483.0,24.6371,24.6644,24.6188,24.6188,49483.0
2022-12-15 12:45:00,26.96,26.97,26.9,26.91,107425.0,24.6188,24.6279,24.564,24.5731,107425.0
2022-12-15 12:50:00,26.92,26.94,26.88,26.89,73176.0,24.5823,24.6005,24.5457,24.5549,73176.0
2022-12-15 12:55:00,26.89,26.91,26.84,26.86,46764.0,24.5549,24.5731,24.5092,24.5275,46764.0
2022-12-15 13:00:00,26.86,26.86,26.82,26.84,58041.0,24.5275,24.5275,24.4909,24.5092,58041.0
2022-12-15 13:05:00,26.83,26.83,26.73,26.78,89801.0,24.5001,24.5001,24.4088,24.4544,89801.0
2022-12-15 13:10:00,26.79,26.82,26.76,26.8,72564.0,24.4636,24.4909,24.4362,24.4727,72564.0
2022-12-15 13:15:00,26.79,26.82,26.76,26.76,60240.0,24.4636,24.4909,24.4362,24.4362,60240.0
2022-12-15 13:20:00,26.76,26.8,26.76,26.77,40109.0,24.4362,24.4727,24.4362,24.4453,40109.0
2022-12-15 13:25:00,26.77,26.83,26.76,26.82,93121.0,24.4453,24.5001,24.4362,24.4909,93121.0
2022-12-15 13:30:00,26.81,26.82,26.76,26.8,71847.0,24.4818,24.4909,24.4362,24.4727,71847.0
2022-12-15 13:35:00,26.8,26.82,26.75,26.82,73141.0,24.4727,24.4909,24.427,24.4909,73141.0
2022-12-15 13:40:00,26.82,26.82,26.76,26.77,57100.0,24.4909,24.4909,24.4362,24.4453,57100.0
2022-12-15 13:45:00,26.77,26.82,26.71,26.74,141407.0,24.4453,24.4909,24.3905,24.4179,141407.0
2022-12-15 13:50:00,26.74,26.77,26.7,26.73,82455.0,24.4179,24.4453,24.3814,24.4088,82455.0
2022-12-15 13:55:00,26.73,26.75,26.7,26.75,80290.0,24.4088,24.427,24.3814,24.427,80290.0
2022-12-15 14:00:00,26.75,26.81,26.73,26.8,55149.0,24.427,24.4818,24.4088,24.4727,55149.0
2022-12-15 14:05:00,26.79,26.82,26.77,26.78,43593.0,24.4636,24.4909,24.4453,24.4544,43593.0
2022-12-15 14:10:00,26.78,26.79,26.76,26.79,73273.0,24.4544,24.4636,24.4362,24.4636,73273.0
2022-12-15 14:15:00,26.79,26.79,26.73,26.77,67721.0,24.4636,24.4636,24.4088,24.4453,67721.0
2022-12-15 14:20:00,26.77,26.81,26.75,26.76,55305.0,24.4453,24.4818,24.427,24.4362,55305.0
2022-12-15 14:25:00,26.76,26.77,26.72,26.74,56289.0,24.4362,24.4453,24.3996,24.4179,56289.0
2022-12-15 14:30:00,26.74,26.81,26.73,26.81,54549.0,24.4179,24.4818,24.4088,24.4818,54549.0
2022-12-15 14:35:00,26.8,26.87,26.78,26.87,70170.0,24.4727,24.5366,24.4544,24.5366,70170.0
2022-12-15 14:40:00,26.86,26.98,26.85,26.98,132036.0,24.5275,24.6371,24.5183,24.6371,132036.0
2022-12-15 14:45:00,26.97,27.0,26.93,26.98,115261.0,24.6279,24.6553,24.5914,24.6371,115261.0
2022-12-15 14:50:00,26.98,27.01,26.95,27.0,68210.0,24.6371,24.6644,24.6097,24.6553,68210.0
2022-12-15 14:55:00,27.0,27.09,26.98,27.09,111775.0,24.6553,24.7375,24.6371,24.7375,111775.0
2022-12-15 15:00:00,27.09,27.13,27.08,27.09,69046.0,24.7375,24.774,24.7284,24.7375,69046.0
2022-12-15 15:05:00,27.1,27.12,27.06,27.1,69683.0,24.7466,24.7649,24.7101,24.7466,69683.0
2022-12-15 15:10:00,27.11,27.12,27.02,27.04,89892.0,24.7558,24.7649,24.6736,24.6918,89892.0
2022-12-15 15:15:00,27.03,27.1,27.01,27.03,118104.0,24.6827,24.7466,24.6644,24.6827,118104.0
2022-12-15 15:20:00,27.02,27.06,27.01,27.05,111581.0,24.6736,24.7101,24.6644,24.701,111581.0
2022-12-15 15:25:00,27.05,27.11,27.03,27.09,110124.0,24.701,24.7558,24.6827,24.7375,110124.0
2022-12-15 15:30:00,27.1,27.1,27.03,27.08,112774.0,24.7466,24.7466,24.6827,24.7284,112774.0
2022-12-15 15:35:00,27.08,27.08,26.95,26.96,126794.0,24.7284,24.7284,24.6097,24.6188,126794.0
2022-12-15 15:40:00,26.96,26.97,26.85,26.86,137613.0,24.6188,24.6279,24.5183,24.5275,137613.0
2022-12-15 15:45:00,26.86,26.89,26.84,26.86,204704.0,24.5275,24.5549,24.5092,24.5275,204704.0
2022-12-15 15:50:00,26.85,26.91,26.85,26.89,280269.0,24.5183,24.5731,24.5183,24.5549,280269.0
2022-12-15 15:55:00,26.89,26.9,26.82,26.85,717234.0,24.5549,24.564,24.4909,24.5183,717234.0
2022-12-16 09:30:00,26.63,26.77,26.48,26.72,870902.0,24.3174,24.4453,24.1805,24.3996,870902.0
2022-12-16 09:35:00,26.72,26.74,26.59,26.65,44868.0,24.3996,24.4179,24.2809,24.3357,44868.0
2022-12-16 09:40:00,26.65,26.8,26.6,26.77,99828.0,24.3357,24.4727,24.2901,24.4453,99828.0
2022-12-16 09:45:00,26.78,26.87,26.72,26.86,58964.0,24.4544,24.5366,24.3996,24.5275,58964.0
2022-12-16 09:50:00,26.87,26.88,26.8,26.82,57298.0,24.5366,24.5457,24.4727,24.4909,57298.0
2022-12-16 09:55:00,26.83,26.85,26.78,26.8,43728.0,24.5001,24.5183,24.4544,24.4727,43728.0
2022-12-16 10:00:00,26.8,26.82,26.66,26.67,58653.0,24.4727,24.4909,24.3448,24.354,58653.0
2022-12-16 10:05:00,26.67,26.68,26.56,26.56,84147.0,24.354,24.3631,24.2535,24.2535,84147.0
2022-12-16 10:10:00,26.56,26.59,26.5,26.55,120478.0,24.2535,24.2809,24.1987,24.2444,120478.0
2022-12-16 10:15:00,26.55,26.61,26.5,26.61,98181.0,24.2444,24.2992,24.1987,24.2992,98181.0
2022-12-16 10:20:00,26.6,26.63,26.56,26.57,74449.0,24.2901,24.3174,24.2535,24.2627,74449.0
2022-12-16 10:25:00,26.57,26.61,26.54,26.54,56323.0,24.2627,24.2992,24.2353,24.2353,56323.0
2022-12-16 10:30:00,26.54,26.59,26.48,26.5,49653.0,24.2353,24.2809,24.1805,24.1987,49653.0
2022-12-16 10:35:00,26.5,26.53,26.45,26.52,73074.0,24.1987,24.2261,24.1531,24.217,73074.0
2022-12-16 10:40:00,26.51,26.57,26.5,26.57,86180.0,24.2079,24.2627,24.1987,24.2627,86180.0
2022-12-16 10:45:00,26.56,26.57,26.49,26.5,51554.0,24.2535,24.2627,24.1896,24.1987,51554.0
2022-12-16 10:50:00,26.5,26.51,26.46,26.48,55723.0,24.1987,24.2079,24.1622,24.1805,55723.0
2022-12-16 10:55:00,26.48,26.55,26.45,26.55,67923.0,24.1805,24.2444,24.1531,24.2444,67923.0
2022-12-16 11:00:00,26.55,26.59,26.54,26.56,59170.0,24.2444,24.2809,24.2353,24.2535,59170.0
2022-12-16 11:05:00,26.57,26.65,26.56,26.61,51850.0,24.2627,24.3357,24.2535,24.2992,51850.0
2022-12-16 11:10:00,26.61,26.71,26.57,26.7,76571.0,24.2992,24.3905,24.2627,24.3814,76571.0
2022-12-16 11:15:00,26.7,26.72,26.63,26.64,34229.0,24.3814,24.3996,24.3174,24.3266,34229.0
2022-12-16 11:20:00,26.64,26.65,26.56,26.58,65663.0,24.3266,24.3357,24.2535,24.2718,65663.0
2022-12-16 11:25:00,26.58,26.62,26.56,26.57,41796.0,24.2718,24.3083,24.2535,24.2627,41796.0
2022-12-16 11:30:00,26.58,26.65,26.57,26.63,50039.0,24.2718,24.3357,24.2627,24.3174,50039.0
2022-12-16 11:35:00,26.63,26.67,26.61,26.66,51448.0,24.3174,24.354,24.2992,24.3448,51448.0
2022-12-16 11:40:00,26.67,26.67,26.59,26.62,44903.0,24.354,24.354,24.2809,24.3083,44903.0
2022-12-16 11:45:00,26.62,26.64,26.56,26.57,47856.0,24.3083,24.3266,24.2535,24.2627,47856.0
2022-12-16 11:50:00,26.57,26.63,26.57,26.62,35946.0,24.2627,24.3174,24.2627,24.3083,35946.0
2022-12-16 11:55:00,26.62,26.63,26.56,26.58,35562.0,24.3083,24.3174,24.2535,24.2718,35562.0
2022-12-16 12:00:00,26.59,26.68,26.59,26.67,45156.0,24.2809,24.3631,24.2809,24.354,45156.0
2022-12-16 12:05:00,26.67,26.67,26.61,26.62,25180.0,24.354,24.354,24.2992,24.3083,25180.0
2022-12-16 12:10:00,26.62,26.65,26.58,26.6,60058.0,24.3083,24.3357,24.2718,24.2901,60058.0
2022-12-16 12:15:00,26.59,26.59,26.55,26.59,40292.0,24.2809,24.2809,24.2444,24.2809,40292.0
2022-12-16 12:20:00,26.59,26.61,26.52,26.55,60830.0,24.2809,24.2992,24.217,24.2444,60830.0
2022-12-16 12:25:00,26.54,26.55,26.52,26.55,30085.0,24.2353,24.2444,24.217,24.2444,30085.0
2022-12-16 12:30:00,26.54,26.54,26.51,26.54,32783.0,24.2353,24.2353,24.2079,24.2353,32783.0
2022-12-16 12:35:00,26.53,26.63,26.52,26.63,48640.0,24.2261,24.3174,24.217,24.3174,48640.0
2022-12-16 12:40:00,26.62,26.65,26.57,26.58,91444.0,24.3083,24.3357,24.2627,24.2718,91444.0
2022-12-16 12:45:00,26.57,26.59,26.55,26.57,56433.0,24.2627,24.2809,24.2444,24.2627,56433.0
2022-12-16 12:50:00,26.57,26.58,26.5,26.51,60120.0,24.2627,24.2718,24.1987,24.2079,60120.0
2022-12-16 12:55:00,26.51,26.51,26.45,26.46,46944.0,24.2079,24.2079,24.1531,24.1622,46944.0
2022-12-16 13:00:00,26.46,26.48,26.41,26.43,75445.0,24.1622,24.1805,24.1166,24.1348,75445.0
2022-12-16 13:05:00,26.42,26.44,26.41,26.44,39415.0,24.1257,24.1439,24.1166,24.1439,39415.0
2022-12-16 13:10:00,26.43,26.46,26.42,26.43,87545.0,24.1348,24.1622,24.1257,24.1348,87545.0
2022-12-16 13:15:00,26.43,26.49,26.42,26.45,66639.0,24.1348,24.1896,24.1257,24.1531,66639.0
2022-12-16 13:20:00,26.44,26.46,26.42,26.45,28477.0,24.1439,24.1622,24.1257,24.1531,28477.0
2022-12-16 13:25:00,26.45,26.45,26.42,26.42,28169.0,24.1531,24.1531,24.1257,24.1257,28169.0
2022-12-16 13:30:00,26.42,26.48,26.41,26.46,46389.0,24.1257,24.1805,24.1166,24.1622,46389.0
2022-12-16 13:35:00,26.46,26.54,26.46,26.53,50085.0,24.1622,24.2353,24.1622,24.2261,50085.0
2022-12-16 13:40:00,26.53,26.53,26.49,26.51,76136.0,24.2261,24.2261,24.1896,24.2079,76136.0
2022-12-16 13:45:00,26.51,26.53,26.5,26.53,35092.0,24.2079,24.2261,24.1987,24.2261,35092.0
2022-12-16 13:50:00,26.53,26.54,26.49,26.54,41556.0,24.2261,24.2353,24.1896,24.2353,41556.0
2022-12-16 13:55:00,26.54,26.58,26.53,26.56,50309.0,24.2353,24.2718,24.2261,24.2535,50309.0
2022-12-16 14:00:00,26.57,26.59,26.55,26.58,24486.0,24.2627,24.2809,24.2444,24.2718,24486.0
2022-12-16 14:05:00,26.58,26.59,26.52,26.56,62520.0,24.2718,24.2809,24.217,24.2535,62520.0
2022-12-16 14:10:00,26.56,26.63,26.56,26.63,39520.0,24.2535,24.3174,24.2535,24.3174,39520.0
2022-12-16 14:15:00,26.63,26.65,26.62,26.64,34718.0,24.3174,24.3357,24.3083,24.3266,34718.0
2022-12-16 14:20:00,26.64,26.64,26.56,26.57,36850.0,24.3266,24.3266,24.2535,24.2627,36850.0
2022-12-16 14:25:00,26.56,26.57,26.53,26.55,59259.0,24.2535,24.2627,24.2261,24.2444,59259.0
2022-12-16 14:30:00,26.55,26.56,26.51,26.51,38163.0,24.2444,24.2535,24.2079,24.2079,38163.0
2022-12-16 14:35:00,26.51,26.56,26.51,26.55,70557.0,24.2079,24.2535,24.2079,24.2444,70557.0
2022-12-16 14:40:00,26.55,26.6,26.54,26.59,49739.0,24.2444,24.2901,24.2353,24.2809,49739.0
2022-12-16 14:45:00,26.6,26.61,26.56,26.6,50939.0,24.2901,24.2992,24.2535,24.2901,50939.0
2022-12-16 14:50:00,26.6,26.65,26.59,26.64,72979.0,24.2901,24.3357,24.2809,24.3266,72979.0
2022-12-16 14:55:00,26.65,26.69,26.62,26.69,66137.0,24.3357,24.3722,24.3083,24.3722,66137.0
2022-12-16 15:00:00,26.68,26.69,26.65,26.66,70217.0,24.3631,24.3722,24.3357,24.3448,70217.0
2022-12-16 15:05:00,26.66,26.69,26.65,26.66,54068.0,24.3448,24.3722,24.3357,24.3448,54068.0
2022-12-16 15:10:00,26.67,26.72,26.66,26.72,131926.0,24.354,24.3996,24.3448,24.3996,131926.0
2022-12-16 15:15:00,26.71,26.75,26.71,26.73,90105.0,24.3905,24.427,24.3905,24.4088,90105.0
2022-12-16 15:20:00,26.72,26.77,26.71,26.76,135668.0,24.3996,24.4453,24.3905,24.4362,135668.0
2022-12-16 15:25:00,26.76,26.78,26.73,26.76,98050.0,24.4362,24.4544,24.4088,24.4362,98050.0
2022-12-16 15:30:00,26.76,26.8,26.71,26.73,87728.0,24.4362,24.4727,24.3905,24.4088,87728.0
2022-12-16 15:35:00,26.73,26.75,26.7,26.74,76457.0,24.4088,24.427,24.3814,24.4179,76457.0
2022-12-16 15:40:00,26.74,26.77,26.7,26.7,90532.0,24.4179,24.4453,24.3814,24.3814,90532.0
2022-12-16 15:45:00,26.71,26.71,26.63,26.65,194000.0,24.3905,24.3905,24.3174,24.3357,194000.0
2022-12-16 15:50:00,26.64,26.72,26.63,26.72,229314.0,24.3266,24.3996,24.3174,24.3996,229314.0
2022-12-16 15:55:00,26.72,26.73,26.65,26.7,623851.0,24.3996,24.4088,24.3357,24.3814,623851.0
2022-12-19 09:30:00,26.76,26.85,26.72,26.78,134295.0,24.4362,24.5183,24.3996,24.4544,134295.0
2022-12-19 09:35:00,26.78,26.94,26.77,26.87,74025.0,24.4544,24.6005,24.4453,24.5366,74025.0
2022-12-19 09:40:00,26.86,26.86,26.7,26.79,43824.0,24.5275,24.5275,24.3814,24.4636,43824.0
2022-12-19 09:45:00,26.78,26.84,26.7,26.71,45193.0,24.4544,24.5092,24.3814,24.3905,45193.0
2022-12-19 09:50:00,26.7,26.75,26.68,26.73,27319.0,24.3814,24.427,24.3631,24.4088,27319.0
2022-12-19 09:55:00,26.74,26.8,26.69,26.79,46255.0,24.4179,24.4727,24.3722,24.4636,46255.0
2022-12-19 10:00:00,26.8,26.81,26.74,26.76,56580.0,24.4727,24.4818,24.4179,24.4362,56580.0
2022-12-19 10:05:00,26.75,26.78,26.71,26.72,29854.0,24.427,24.4544,24.3905,24.3996,29854.0
2022-12-19 10:10:00,26.72,26.76,26.7,26.75,27957.0,24.3996,24.4362,24.3814,24.427,27957.0
2022-12-19 10:15:00,26.74,26.84,26.73,26.84,51296.0,24.4179,24.5092,24.4088,24.5092,51296.0
2022-12-19 10:20:00,26.83,26.91,26.82,26.89,52989.0,24.5001,24.5731,24.4909,24.5549,52989.0
2022-12-19 10:25:00,26.89,26.9,26.82,26.84,31551.0,24.5549,24.564,24.4909,24.5092,31551.0
2022-12-19 10:30:00,26.84,26.84,26.77,26.79,46336.0,24.5092,24.5092,24.4453,24.4636,46336.0
2022-12-19 10:35:00,26.79,26.81,26.7,26.71,39710.0,24.4636,24.4818,24.3814,24.3905,39710.0
2022-12-19 10:40:00,26.7,26.71,26.63,26.63,46038.0,24.3814,24.3905,24.3174,24.3174,46038.0
2022-12-19 10:45:00,26.64,26.67,26.62,26.66,35693.0,24.3266,24.354,24.3083,24.3448,35693.0
2022-12-19 10:50:00,26.65,26.68,26.62,26.64,58708.0,24.3357,24.3631,24.3083,24.3266,58708.0
2022-12-19 10:55:00,26.64,26.64,26.62,26.63,43698.0,24.3266,24.3266,24.3083,24.3174,43698.0
2022-12-19 11:00:00,26.64,26.65,26.56,26.6,59092.0,24.3266,24.3357,24.2535,24.2901,59092.0
2022-12-19 11:05:00,26.6,26.63,26.57,26.63,30950.0,24.2901,24.3174,24.2627,24.3174,30950.0
2022-12-19 11:10:00,26.63,26.63,26.59,26.59,42453.0,24.3174,24.3174,24.2809,24.2809,42453.0
2022-12-19 11:15:00,26.59,26.69,26.58,26.69,45735.0,24.2809,24.3722,24.2718,24.3722,45735.0
2022-12-19 11:20:00,26.69,26.69,26.63,26.65,48232.0,24.3722,24.3722,24.3174,24.3357,48232.0
2022-12-19 11:25:00,26.64,26.65,26.57,26.6,33503.0,24.3266,24.3357,24.2627,24.2901,33503.0
2022-12-19 11:30:00,26.59,26.6,26.5,26.53,49327.0,24.2809,24.2901,24.1987,24.2261,49327.0
2022-12-19 11:35:00,26.52,26.56,26.5,26.55,55763.0,24.217,24.2535,24.1987,24.2444,55763.0
2022-12-19 11:40:00,26.55,26.56,26.49,26.55,53902.0,24.2444,24.2535,24.1896,24.2444,53902.0
2022-12-19 11:45:00,26.55,26.6,26.55,26.6,28634.0,24.2444,24.2901,24.2444,24.2901,28634.0
2022-12-19 11:50:00,26.6,26.6,26.56,26.58,26109.0,24.2901,24.2901,24.2535,24.2718,26109.0
2022-12-19 11:55:00,26.58,26.59,26.54,26.57,31499.0,24.2718,24.2809,24.2353,24.2627,31499.0
2022-12-19 12:00:00,26.57,26.62,26.57,26.61,39672.0,24.2627,24.3083,24.2627,24.2992,39672.0
2022-12-19 12:05:00,26.6,26.62,26.56,26.61,31162.0,24.2901,24.3083,24.2535,24.2992,31162.0
2022-12-19 12:10:00,26.61,26.63,26.59,26.62,33016.0,24.2992,24.3174,24.2809,24.3083,33016.0
2022-12-19 12:15:00,26.62,26.64,26.62,26.64,33059.0,24.3083,24.3266,24.3083,24.3266,33059.0
2022-12-19 12:20:00,26.64,26.65,26.58,26.58,31572.0,24.3266,24.3357,24.2718,24.2718,31572.0
2022-12-19 12:25:00,26.58,26.61,26.56,26.59,31783.0,24.2718,24.2992,24.2535,24.2809,31783.0
2022-12-19 12:30:00,26.6,26.61,26.57,26.57,35021.0,24.2901,24.2992,24.2627,24.2627,35021.0
2022-12-19 12:35:00,26.58,26.64,26.58,26.63,18106.0,24.2718,24.3266,24.2718,24.3174,18106.0
2022-12-19 12:40:00,26.64,26.65,26.61,26.63,23042.0,24.3266,24.3357,24.2992,24.3174,23042.0
2022-12-19 12:45:00,26.62,26.65,26.61,26.64,30745.0,24.3083,24.3357,24.2992,24.3266,30745.0
2022-12-19 12:50:00,26.64,26.65,26.61,26.62,29970.0,24.3266,24.3357,24.2992,24.3083,29970.0
2022-12-19 12:55:00,26.61,26.61,26.56,26.58,23367.0,24.2992,24.2992,24.2535,24.2718,23367.0
2022-12-19 13:00:00,26.58,26.58,26.56,26.57,49198.0,24.2718,24.2718,24.2535,24.2627,49198.0
2022-12-19 13:05:00,26.58,26.59,26.51,26.52,25856.0,24.2718,24.2809,24.2079,24.217,25856.0
2022-12-19 13:10:00,26.52,26.55,26.51,26.54,24718.0,24.217,24.2444,24.2079,24.2353,24718.0
2022-12-19 13:15:00,26.54,26.55,26.51,26.53,30306.0,24.2353,24.2444,24.2079,24.2261,30306.0
2022-12-19 13:20:00,26.52,26.55,26.51,26.55,36875.0,24.217,24.2444,24.2079,24.2444,36875.0
2022-12-19 13:25:00,26.55,26.56,26.49,26.5,31048.0,24.2444,24.2535,24.1896,24.1987,31048.0
2022-12-19 13:30:00,26.49,26.51,26.46,26.46,34020.0,24.1896,24.2079,24.1622,24.1622,34020.0
2022-12-19 13:35:00,26.47,26.47,26.44,26.45,33414.0,24.1713,24.1713,24.1439,24.1531,33414.0
2022-12-19 13:40:00,26.45,26.46,26.4,26.41,41241.0,24.1531,24.1622,24.1074,24.1166,41241.0
2022-12-19 13:45:00,26.41,26.43,26.39,26.43,26488.0,24.1166,24.1348,24.0983,24.1348,26488.0
2022-12-19 13:50:00,26.43,26.44,26.41,26.43,15463.0,24.1348,24.1439,24.1166,24.1348,15463.0
2022-12-19 13:55:00,26.43,26.44,26.41,26.42,22462.0,24.1348,24.1439,24.1166,24.1257,22462.0
2022-12-19 14:00:00,26.42,26.43,26.34,26.35,55205.0,24.1257,24.1348,24.0526,24.0618,55205.0
2022-12-19 14:05:00,26.36,26.46,26.35,26.44,50903.0,24.0709,24.1622,24.0618,24.1439,50903.0
2022-12-19 14:10:00,26.45,26.5,26.44,26.48,44306.0,24.1531,24.1987,24.1439,24.1805,44306.0
2022-12-19 14:15:00,26.48,26.5,26.44,26.45,35246.0,24.1805,24.1987,24.1439,24.1531,35246.0
2022-12-19 14:20:00,26.44,26.48,26.43,26.44,34958.0,24.1439,24.1805,24.1348,24.1439,34958.0
2022-12-19 14:25:00,26.44,26.48,26.44,26.46,43925.0,24.1439,24.1805,24.1439,24.1622,43925.0
2022-12-19 14:30:00,26.46,26.48,26.44,26.47,35404.0,24.1622,24.1805,24.1439,24.1713,35404.0
2022-12-19 14:35:00,26.46,26.48,26.44,26.47,35822.0,24.1622,24.1805,24.1439,24.1713,35822.0
2022-12-19 14:40:00,26.46,26.47,26.41,26.43,47369.0,24.1622,24.1713,24.1166,24.1348,47369.0
2022-12-19 14:45:00,26.44,26.46,26.4,26.41,38882.0,24.1439,24.1622,24.1074,24.1166,38882.0
2022-12-19 14:50:00,26.4,26.4,26.34,26.36,38946.0,24.1074,24.1074,24.0526,24.0709,38946.0
2022-12-19 14:55:00,26.36,26.38,26.34,26.37,54108.0,24.0709,24.0892,24.0526,24.08,54108.0
2022-12-19 15:00:00,26.36,26.37,26.32,26.33,47839.0,24.0709,24.08,24.0344,24.0435,47839.0
2022-12-19 15:05:00,26.32,26.33,26.28,26.33,76336.0,24.0344,24.0435,23.9978,24.0435,76336.0
2022-12-19 15:10:00,26.33,26.38,26.33,26.33,43072.0,24.0435,24.0892,24.0435,24.0435,43072.0
2022-12-19 15:15:00,26.33,26.39,26.33,26.39,49475.0,24.0435,24.0983,24.0435,24.0983,49475.0
2022-12-19 15:20:00,26.39,26.41,26.37,26.4,44819.0,24.0983,24.1166,24.08,24.1074,44819.0
2022-12-19 15:25:00,26.41,26.43,26.39,26.4,46069.0,24.1166,24.1348,24.0983,24.1074,46069.0
2022-12-19 15:30:00,26.39,26.46,26.39,26.44,69523.0,24.0983,24.1622,24.0983,24.1439,69523.0
2022-12-19 15:35:00,26.44,26.47,26.41,26.42,61746.0,24.1439,24.1713,24.1166,24.1257,61746.0
2022-12-19 15:40:00,26.42,26.45,26.39,26.44,65008.0,24.1257,24.1531,24.0983,24.1439,65008.0
2022-12-19 15:45:00,26.44,26.49,26.43,26.48,101998.0,24.1439,24.1896,24.1348,24.1805,101998.0
2022-12-19 15:50:00,26.48,26.56,26.48,26.55,145862.0,24.1805,24.2535,24.1805,24.2444,145862.0
2022-12-19 15:55:00,26.55,26.6,26.54,26.56,318240.0,24.2444,24.2901,24.2353,24.2535,318240.0
2022-12-20 09:30:00,26.5,26.56,26.44,26.45,98175.0,24.1987,24.2535,24.1439,24.1531,98175.0
2022-12-20 09:35:00,26.44,26.48,26.37,26.48,47059.0,24.1439,24.1805,24.08,24.1805,47059.0
2022-12-20 09:40:00,26.48,26.54,26.44,26.49,49380.0,24.1805,24.2353,24.1439,24.1896,49380.0
2022-12-20 09:45:00,26.49,26.54,26.45,26.46,68023.0,24.1896,24.2353,24.1531,24.1622,68023.0
2022-12-20 09:50:00,26.45,26.54,26.41,26.5,36812.0,24.1531,24.2353,24.1166,24.1987,36812.0
2022-12-20 09:55:00,26.5,26.68,26.49,26.67,66823.0,24.1987,24.3631,24.1896,24.354,66823.0
2022-12-20 10:00:00,26.67,26.71,26.58,26.59,62161.0,24.354,24.3905,24.2718,24.2809,62161.0
2022-12-20 10:05:00,26.59,26.64,26.57,26.58,39551.0,24.2809,24.3266,24.2627,24.2718,39551.0
2022-12-20 10:10:00,26.58,26.71,26.55,26.69,42809.0,24.2718,24.3905,24.2444,24.3722,42809.0
2022-12-20 10:15:00,26.69,26.71,26.65,26.69,35697.0,24.3722,24.3905,24.3357,24.3722,35697.0
2022-12-20 10:20:00,26.7,26.75,26.69,26.73,40962.0,24.3814,24.427,24.3722,24.4088,40962.0
2022-12-20 10:25:00,26.72,26.73,26.67,26.71,39707.0,24.3996,24.4088,24.354,24.3905,39707.0
2022-12-20 10:30:00,26.72,26.76,26.71,26.74,34577.0,24.3996,24.4362,24.3905,24.4179,34577.0
2022-12-20 10:35:00,26.74,26.79,26.72,26.76,21004.0,24.4179,24.4636,24.3996,24.4362,21004.0
2022-12-20 10:40:00,26.76,26.8,26.72,26.78,40469.0,24.4362,24.4727,24.3996,24.4544,40469.0
2022-12-20 10:45:00,26.78,26.81,26.75,26.78,32698.0,24.4544,24.4818,24.427,24.4544,32698.0
2022-12-20 10:50:00,26.78,26.78,26.73,26.74,24482.0,24.4544,24.4544,24.4088,24.4179,24482.0
2022-12-20 10:55:00,26.73,26.76,26.67,26.68,30017.0,24.4088,24.4362,24.354,24.3631,30017.0
2022-12-20 11:00:00,26.68,26.69,26.63,26.67,45309.0,24.3631,24.3722,24.3174,24.354,45309.0
2022-12-20 11:05:00,26.68,26.68,26.58,26.59,34126.0,24.3631,24.3631,24.2718,24.2809,34126.0
2022-12-20 11:10:00,26.59,26.61,26.54,26.6,38833.0,24.2809,24.2992,24.2353,24.2901,38833.0
2022-12-20 11:15:00,26.59,26.6,26.5,26.52,39857.0,24.2809,24.2901,24.1987,24.217,39857.0
2022-12-20 11:20:00,26.52,26.52,26.49,26.51,25468.0,24.217,24.217,24.1896,24.2079,25468.0
2022-12-20 11:25:00,26.5,26.51,26.44,26.46,37527.0,24.1987,24.2079,24.1439,24.1622,37527.0
2022-12-20 11:30:00,26.46,26.54,26.45,26.52,44207.0,24.1622,24.2353,24.1531,24.217,44207.0
2022-12-20 11:35:00,26.53,26.53,26.48,26.49,31659.0,24.2261,24.2261,24.1805,24.1896,31659.0
2022-12-20 11:40:00,26.5,26.52,26.47,26.52,31860.0,24.1987,24.217,24.1713,24.217,31860.0
2022-12-20 11:45:00,26.52,26.55,26.51,26.55,42509.0,24.217,24.2444,24.2079,24.2444,42509.0
2022-12-20 11:50:00,26.55,26.56,26.53,26.55,75327.0,24.2444,24.2535,24.2261,24.2444,75327.0
2022-12-20 11:55:00,26.55,26.59,26.51,26.56,89299.0,24.2444,24.2809,24.2079,24.2535,89299.0
2022-12-20 12:00:00,26.56,26.6,26.54,26.55,109499.0,24.2535,24.2901,24.2353,24.2444,109499.0
2022-12-20 12:05:00,26.55,26.59,26.54,26.55,43521.0,24.2444,24.2809,24.2353,24.2444,43521.0
2022-12-20 12:10:00,26.56,26.58,26.5,26.51,58273.0,24.2535,24.2718,24.1987,24.2079,58273.0
2022-12-20 12:15:00,26.51,26.52,26.43,26.43,45225.0,24.2079,24.217,24.1348,24.1348,45225.0
2022-12-20 12:20:00,26.43,26.47,26.42,26.46,48772.0,24.1348,24.1713,24.1257,24.1622,48772.0
2022-12-20 12:25:00,26.46,26.47,26.41,26.41,37928.0,24.1622,24.1713,24.1166,24.1166,37928.0
2022-12-20 12:30:00,26.42,26.44,26.39,26.42,44999.0,24.1257,24.1439,24.0983,24.1257,44999.0
2022-12-20 12:35:00,26.41,26.42,26.36,26.39,26258.0,24.1166,24.1257,24.0709,24.0983,26258.0
2022-12-20 12:40:00,26.39,26.46,26.39,26.44,27506.0,24.0983,24.1622,24.0983,24.1439,27506.0
2022-12-20 12:45:00,26.43,26.49,26.43,26.46,49413.0,24.1348,24.1896,24.1348,24.1622,49413.0
2022-12-20 12:50:00,26.47,26.5,26.46,26.5,17249.0,24.1713,24.1987,24.1622,24.1987,17249.0
2022-12-20 12:55:00,26.5,26.54,26.49,26.54,20255.0,24.1987,24.2353,24.1896,24.2353,20255.0
2022-12-20 13:00:00,26.53,26.59,26.53,26.59,20199.0,24.2261,24.2809,24.2261,24.2809,20199.0
2022-12-20 13:05:00,26.58,26.59,26.55,26.58,22176.0,24.2718,24.2809,24.2444,24.2718,22176.0
2022-12-20 13:10:00,26.58,26.58,26.53,26.57,26091.0,24.2718,24.2718,24.2261,24.2627,26091.0
2022-12-20 13:15:00,26.56,26.6,26.55,26.55,30983.0,24.2535,24.2901,24.2444,24.2444,30983.0
2022-12-20 13:20:00,26.56,26.58,26.54,26.56,22124.0,24.2535,24.2718,24.2353,24.2535,22124.0
2022-12-20 13:25:00,26.57,26.62,26.56,26.6,27821.0,24.2627,24.3083,24.2535,24.2901,27821.0
2022-12-20 13:30:00,26.6,26.64,26.6,26.62,25704.0,24.2901,24.3266,24.2901,24.3083,25704.0
2022-12-20 13:35:00,26.62,26.65,26.61,26.64,26404.0,24.3083,24.3357,24.2992,24.3266,26404.0
2022-12-20 13:40:00,26.63,26.64,26.59,26.6,24109.0,24.3174,24.3266,24.2809,24.2901,24109.0
2022-12-20 13:45:00,26.61,26.61,26.56,26.57,33634.0,24.2992,24.2992,24.2535,24.2627,33634.0
2022-12-20 13:50:00,26.58,26.58,26.55,26.56,25005.0,24.2718,24.2718,24.2444,24.2535,25005.0
2022-12-20 13:55:00,26.57,26.57,26.54,26.55,18285.0,24.2627,24.2627,24.2353,24.2444,18285.0
2022-12-20 14:00:00,26.55,26.57,26.52,26.54,40576.0,24.2444,24.2627,24.217,24.2353,40576.0
2022-12-20 14:05:00,26.55,26.57,26.53,26.56,30431.0,24.2444,24.2627,24.2261,24.2535,30431.0
2022-12-20 14:10:00,26.55,26.59,26.55,26.57,27062.0,24.2444,24.2809,24.2444,24.2627,27062.0
2022-12-20 14:15:00,26.57,26.59,26.56,26.58,22528.0,24.2627,24.2809,24.2535,24.2718,22528.0
2022-12-20 14:20:00,26.58,26.58,26.55,26.56,28808.0,24.2718,24.2718,24.2444,24.2535,28808.0
2022-12-20 14:25:00,26.56,26.59,26.55,26.58,25002.0,24.2535,24.2809,24.2444,24.2718,25002.0
2022-12-20 14:30:00,26.58,26.59,26.55,26.57,27971.0,24.2718,24.2809,24.2444,24.2627,27971.0
2022-12-20 14:35:00,26.57,26.57,26.51,26.53,30998.0,24.2627,24.2627,24.2079,24.2261,30998.0
2022-12-20 14:40:00,26.53,26.53,26.49,26.5,36646.0,24.2261,24.2261,24.1896,24.1987,36646.0
2022-12-20 14:45:00,26.5,26.52,26.49,26.5,24898.0,24.1987,24.217,24.1896,24.1987,24898.0
2022-12-20 14:50:00,26.5,26.54,26.49,26.53,20277.0,24.1987,24.2353,24.1896,24.2261,20277.0
2022-12-20 14:55:00,26.53,26.54,26.5,26.51,32791.0,24.2261,24.2353,24.1987,24.2079,32791.0
2022-12-20 15:00:00,26.51,26.51,26.45,26.49,69592.0,24.2079,24.2079,24.1531,24.1896,69592.0
2022-12-20 15:05:00,26.49,26.53,26.47,26.53,130753.0,24.1896,24.2261,24.1713,24.2261,130753.0
2022-12-20 15:10:00,26.53,26.54,26.5,26.52,63501.0,24.2261,24.2353,24.1987,24.217,63501.0
2022-12-20 15:15:00,26.52,26.54,26.48,26.49,48999.0,24.217,24.2353,24.1805,24.1896,48999.0
2022-12-20 15:20:00,26.49,26.51,26.46,26.5,70796.0,24.1896,24.2079,24.1622,24.1987,70796.0
2022-12-20 15:25:00,26.5,26.55,26.49,26.55,60363.0,24.1987,24.2444,24.1896,24.2444,60363.0
2022-12-20 15:30:00,26.54,26.57,26.53,26.57,77806.0,24.2353,24.2627,24.2261,24.2627,77806.0
2022-12-20 15:35:00,26.57,26.61,26.56,26.61,50431.0,24.2627,24.2992,24.2535,24.2992,50431.0
2022-12-20 15:40:00,26.61,26.63,26.59,26.62,64327.0,24.2992,24.3174,24.2809,24.3083,64327.0
2022-12-20 15:45:00,26.62,26.63,26.59,26.63,82305.0,24.3083,24.3174,24.2809,24.3174,82305.0
2022-12-20 15:50:00,26.62,26.64,26.59,26.62,172024.0,24.3083,24.3266,24.2809,24.3083,172024.0
2022-12-20 15:55:00,26.63,26.64,26.6,26.63,300881.0,24.3174,24.3266,24.2901,24.3174,300881.0
2022-12-21 09:30:00,26.78,26.99,26.78,26.97,148236.0,24.4544,24.6462,24.4544,24.6279,148236.0
2022-12-21 09:35:00,26.98,26.98,26.87,26.91,54501.0,24.6371,24.6371,24.5366,24.5731,54501.0
2022-12-21 09:40:00,26.9,26.91,26.81,26.85,31911.0,24.564,24.5731,24.4818,24.5183,31911.0
2022-12-21 09:45:00,26.85,26.89,26.8,26.8,60268.0,24.5183,24.5549,24.4727,24.4727,60268.0
2022-12-21 09:50:00,26.8,26.81,26.7,26.74,37392.0,24.4727,24.4818,24.3814,24.4179,37392.0
2022-12-21 09:55:00,26.74,26.76,26.66,26.68,35640.0,24.4179,24.4362,24.3448,24.3631,35640.0
2022-12-21 10:00:00,26.69,26.81,26.67,26.74,33894.0,24.3722,24.4818,24.354,24.4179,33894.0
2022-12-21 10:05:00,26.73,26.84,26.73,26.84,16837.0,24.4088,24.5092,24.4088,24.5092,16837.0
2022-12-21 10:10:00,26.84,26.84,26.76,26.79,20967.0,24.5092,24.5092,24.4362,24.4636,20967.0
2022-12-21 10:15:00,26.78,26.88,26.75,26.88,37327.0,24.4544,24.5457,24.427,24.5457,37327.0
2022-12-21 10:20:00,26.87,26.9,26.85,26.89,23680.0,24.5366,24.564,24.5183,24.5549,23680.0
2022-12-21 10:25:00,26.89,26.92,26.86,26.91,26676.0,24.5549,24.5823,24.5275,24.5731,26676.0
2022-12-21 10:30:00,26.92,26.94,26.88,26.93,30655.0,24.5823,24.6005,24.5457,24.5914,30655.0
2022-12-21 10:35:00,26.94,26.95,26.91,26.94,22576.0,24.6005,24.6097,24.5731,24.6005,22576.0
2022-12-21 10:40:00,26.95,26.97,26.93,26.95,20079.0,24.6097,24.6279,24.5914,24.6097,20079.0
2022-12-21 10:45:00,26.95,26.98,26.92,26.94,25455.0,24.6097,24.6371,24.5823,24.6005,25455.0
2022-12-21 10:50:00,26.95,26.95,26.91,26.92,18605.0,24.6097,24.6097,24.5731,24.5823,18605.0
2022-12-21 10:55:00,26.92,26.97,26.92,26.95,25495.0,24.5823,24.6279,24.5823,24.6097,25495.0
2022-12-21 11:00:00,26.96,27.0,26.95,26.99,31284.0,24.6188,24.6553,24.6097,24.6462,31284.0
2022-12-21 11:05:00,26.98,26.98,26.95,26.96,19914.0,24.6371,24.6371,24.6097,24.6188,19914.0
2022-12-21 11:10:00,26.96,27.0,26.96,26.98,18058.0,24.6188,24.6553,24.6188,24.6371,18058.0
2022-12-21 11:15:00,26.98,26.99,26.93,26.94,25742.0,24.6371,24.6462,24.5914,24.6005,25742.0
2022-12-21 11:20:00,26.94,26.96,26.91,26.94,32265.0,24.6005,24.6188,24.5731,24.6005,32265.0
2022-12-21 11:25:00,26.93,26.94,26.9,26.93,25574.0,24.5914,24.6005,24.564,24.5914,25574.0
2022-12-21 11:30:00,26.93,26.96,26.92,26.95,25313.0,24.5914,24.6188,24.5823,24.6097,25313.0
2022-12-21 11:35:00,26.95,26.95,26.89,26.89,23604.0,24.6097,24.6097,24.5549,24.5549,23604.0
2022-12-21 11:40:00,26.89,26.91,26.88,26.9,15348.0,24.5549,24.5731,24.5457,24.564,15348.0
2022-12-21 11:45:00,26.91,26.91,26.85,26.86,17278.0,24.5731,24.5731,24.5183,24.5275,17278.0
2022-12-21 11:50:00,26.86,26.87,26.83,26.87,25623.0,24.5275,24.5366,24.5001,24.5366,25623.0
2022-12-21 11:55:00,26.86,26.87,26.83,26.85,14887.0,24.5275,24.5366,24.5001,24.5183,14887.0
2022-12-21 12:00:00,26.86,26.86,26.82,26.83,20816.0,24.5275,24.5275,24.4909,24.5001,20816.0
2022-12-21 12:05:00,26.83,26.87,26.83,26.84,19879.0,24.5001,24.5366,24.5001,24.5092,19879.0
2022-12-21 12:10:00,26.85,26.86,26.82,26.84,23335.0,24.5183,24.5275,24.4909,24.5092,23335.0
2022-12-21 12:15:00,26.83,26.84,26.8,26.83,18835.0,24.5001,24.5092,24.4727,24.5001,18835.0
2022-12-21 12:20:00,26.82,26.86,26.81,26.85,15963.0,24.4909,24.5275,24.4818,24.5183,15963.0
2022-12-21 12:25:00,26.85,26.85,26.79,26.8,24411.0,24.5183,24.5183,24.4636,24.4727,24411.0
2022-12-21 12:30:00,26.8,26.85,26.8,26.84,13393.0,24.4727,24.5183,24.4727,24.5092,13393.0
2022-12-21 12:35:00,26.83,26.87,26.82,26.86,17643.0,24.5001,24.5366,24.4909,24.5275,17643.0
2022-12-21 12:40:00,26.86,26.86,26.83,26.84,17946.0,24.5275,24.5275,24.5001,24.5092,17946.0
2022-12-21 12:45:00,26.85,26.85,26.8,26.83,32406.0,24.5183,24.5183,24.4727,24.5001,32406.0
2022-12-21 12:50:00,26.83,26.83,26.78,26.79,17830.0,24.5001,24.5001,24.4544,24.4636,17830.0
2022-12-21 12:55:00,26.79,26.85,26.78,26.84,19485.0,24.4636,24.5183,24.4544,24.5092,19485.0
2022-12-21 13:00:00,26.84,26.86,26.83,26.85,11484.0,24.5092,24.5275,24.5001,24.5183,11484.0
2022-12-21 13:05:00,26.86,26.87,26.84,26.86,16059.0,24.5275,24.5366,24.5092,24.5275,16059.0
2022-12-21 13:10:00,26.86,26.87,26.83,26.84,30615.0,24.5275,24.5366,24.5001,24.5092,30615.0
2022-12-21 13:15:00,26.83,26.83,26.8,26.8,35895.0,24.5001,24.5001,24.4727,24.4727,35895.0
2022-12-21 13:20:00,26.81,26.83,26.77,26.8,45949.0,24.4818,24.5001,24.4453,24.4727,45949.0
2022-12-21 13:25:00,26.8,26.81,26.77,26.77,27982.0,24.4727,24.4818,24.4453,24.4453,27982.0
2022-12-21 13:30:00,26.77,26.8,26.77,26.79,30311.0,24.4453,24.4727,24.4453,24.4636,30311.0
2022-12-21 13:35:00,26.78,26.8,26.78,26.8,20491.0,24.4544,24.4727,24.4544,24.4727,20491.0
2022-12-21 13:40:00,26.8,26.81,26.78,26.8,16979.0,24.4727,24.4818,24.4544,24.4727,16979.0
2022-12-21 13:45:00,26.8,26.83,26.8,26.81,13442.0,24.4727,24.5001,24.4727,24.4818,13442.0
2022-12-21 13:50:00,26.82,26.84,26.81,26.84,20881.0,24.4909,24.5092,24.4818,24.5092,20881.0
2022-12-21 13:55:00,26.84,26.85,26.81,26.82,28362.0,24.5092,24.5183,24.4818,24.4909,28362.0
2022-12-21 14:00:00,26.82,26.87,26.81,26.86,21100.0,24.4909,24.5366,24.4818,24.5275,21100.0
2022-12-21 14:05:00,26.87,26.88,26.85,26.87,24962.0,24.5366,24.5457,24.5183,24.5366,24962.0
2022-12-21 14:10:00,26.87,26.9,26.86,26.88,18272.0,24.5366,24.564,24.5275,24.5457,18272.0
2022-12-21 14:15:00,26.88,26.9,26.86,26.87,26478.0,24.5457,24.564,24.5275,24.5366,26478.0
2022-12-21 14:20:00,26.87,26.88,26.83,26.83,30930.0,24.5366,24.5457,24.5001,24.5001,30930.0
2022-12-21 14:25:00,26.84,26.86,26.8,26.82,72690.0,24.5092,24.5275,24.4727,24.4909,72690.0
2022-12-21 14:30:00,26.82,26.88,26.8,26.87,29945.0,24.4909,24.5457,24.4727,24.5366,29945.0
2022-12-21 14:35:00,26.87,26.89,26.84,26.88,45364.0,24.5366,24.5549,24.5092,24.5457,45364.0
2022-12-21 14:40:00,26.88,26.89,26.85,26.85,10841.0,24.5457,24.5549,24.5183,24.5183,10841.0
2022-12-21 14:45:00,26.85,26.87,26.84,26.85,29524.0,24.5183,24.5366,24.5092,24.5183,29524.0
2022-12-21 14:50:00,26.84,26.84,26.78,26.8,31924.0,24.5092,24.5092,24.4544,24.4727,31924.0
2022-12-21 14:55:00,26.8,26.82,26.79,26.81,23364.0,24.4727,24.4909,24.4636,24.4818,23364.0
2022-12-21 15:00:00,26.81,26.82,26.79,26.8,18934.0,24.4818,24.4909,24.4636,24.4727,18934.0
2022-12-21 15:05:00,26.8,26.81,26.73,26.75,29010.0,24.4727,24.4818,24.4088,24.427,29010.0
2022-12-21 15:10:00,26.76,26.79,26.74,26.77,25898.0,24.4362,24.4636,24.4179,24.4453,25898.0
2022-12-21 15:15:00,26.78,26.79,26.74,26.75,40144.0,24.4544,24.4636,24.4179,24.427,40144.0
2022-12-21 15:20:00,26.74,26.76,26.73,26.75,69028.0,24.4179,24.4362,24.4088,24.427,69028.0
2022-12-21 15:25:00,26.75,26.79,26.73,26.74,72907.0,24.427,24.4636,24.4088,24.4179,72907.0
2022-12-21 15:30:00,26.75,26.78,26.74,26.75,93570.0,24.427,24.4544,24.4179,24.427,93570.0
2022-12-21 15:35:00,26.75,26.78,26.73,26.77,133521.0,24.427,24.4544,24.4088,24.4453,133521.0
2022-12-21 15:40:00,26.77,26.78,26.74,26.76,103024.0,24.4453,24.4544,24.4179,24.4362,103024.0
2022-12-21 15:45:00,26.75,26.76,26.72,26.73,199496.0,24.427,24.4362,24.3996,24.4088,199496.0
2022-12-21 15:50:00,26.73,26.74,26.64,26.68,272715.0,24.4088,24.4179,24.3266,24.3631,272715.0
2022-12-21 15:55:00,26.68,26.71,26.67,26.7,429116.0,24.3631,24.3905,24.354,24.3814,429116.0
2022-12-22 09:30:00,26.26,26.34,26.11,26.11,181343.0,23.9796,24.0526,23.8426,23.8426,181343.0
2022-12-22 09:35:00,26.11,26.29,26.1,26.25,44825.0,23.8426,24.007,23.8335,23.9704,44825.0
2022-12-22 09:40:00,26.26,26.35,26.25,26.32,55880.0,23.9796,24.0618,23.9704,24.0344,55880.0
2022-12-22 09:45:00,26.33,26.38,26.29,26.34,42673.0,24.0435,24.0892,24.007,24.0526,42673.0
2022-12-22 09:50:00,26.33,26.34,26.27,26.27,40145.0,24.0435,24.0526,23.9887,23.9887,40145.0
2022-12-22 09:55:00,26.28,26.34,26.28,26.33,50686.0,23.9978,24.0526,23.9978,24.0435,50686.0
2022-12-22 10:00:00,26.33,26.35,26.23,26.28,39949.0,24.0435,24.0618,23.9522,23.9978,39949.0
2022-12-22 10:05:00,26.27,26.29,26.22,26.29,54380.0,23.9887,24.007,23.9431,24.007,54380.0
2022-12-22 10:10:00,26.29,26.32,26.24,26.29,41160.0,24.007,24.0344,23.9613,24.007,41160.0
2022-12-22 10:15:00,26.29,26.41,26.28,26.39,38384.0,24.007,24.1166,23.9978,24.0983,38384.0
2022-12-22 10:20:00,26.39,26.41,26.36,26.39,33955.0,24.0983,24.1166,24.0709,24.0983,33955.0
2022-12-22 10:25:00,26.38,26.47,26.37,26.38,53232.0,24.0892,24.1713,24.08,24.0892,53232.0
2022-12-22 10:30:00,26.39,26.42,26.35,26.39,29793.0,24.0983,24.1257,24.0618,24.0983,29793.0
2022-12-22 10:35:00,26.39,26.42,26.37,26.38,29564.0,24.0983,24.1257,24.08,24.0892,29564.0
2022-12-22 10:40:00,26.38,26.41,26.34,26.39,32758.0,24.0892,24.1166,24.0526,24.0983,32758.0
2022-12-22 10:45:00,26.39,26.45,26.34,26.44,76340.0,24.0983,24.1531,24.0526,24.1439,76340.0
2022-12-22 10:50:00,26.43,26.46,26.39,26.43,40907.0,24.1348,24.1622,24.0983,24.1348,40907.0
2022-12-22 10:55:00,26.43,26.43,26.38,26.41,42538.0,24.1348,24.1348,24.0892,24.1166,42538.0
2022-12-22 11:00:00,26.4,26.42,26.35,26.39,37969.0,24.1074,24.1257,24.0618,24.0983,37969.0
2022-12-22 11:05:00,26.39,26.41,26.35,26.35,21328.0,24.0983,24.1166,24.0618,24.0618,21328.0
2022-12-22 11:10:00,26.36,26.37,26.33,26.34,29429.0,24.0709,24.08,24.0435,24.0526,29429.0
2022-12-22 11:15:00,26.33,26.39,26.33,26.36,32328.0,24.0435,24.0983,24.0435,24.0709,32328.0
2022-12-22 11:20:00,26.36,26.42,26.35,26.37,26329.0,24.0709,24.1257,24.0618,24.08,26329.0
2022-12-22 11:25:00,26.36,26.39,26.35,26.37,27396.0,24.0709,24.0983,24.0618,24.08,27396.0
2022-12-22 11:30:00,26.36,26.37,26.33,26.37,27354.0,24.0709,24.08,24.0435,24.08,27354.0
2022-12-22 11:35:00,26.37,26.37,26.31,26.32,25480.0,24.08,24.08,24.0252,24.0344,25480.0
2022-12-22 11:40:00,26.32,26.35,26.29,26.32,37333.0,24.0344,24.0618,24.007,24.0344,37333.0
2022-12-22 11:45:00,26.32,26.33,26.29,26.33,27737.0,24.0344,24.0435,24.007,24.0435,27737.0
2022-12-22 11:50:00,26.33,26.35,26.31,26.35,24763.0,24.0435,24.0618,24.0252,24.0618,24763.0
2022-12-22 11:55:00,26.34,26.35,26.32,26.34,21731.0,24.0526,24.0618,24.0344,24.0526,21731.0
2022-12-22 12:00:00,26.35,26.37,26.34,26.36,18250.0,24.0618,24.08,24.0526,24.0709,18250.0
2022-12-22 12:05:00,26.36,26.37,26.32,26.33,34403.0,24.0709,24.08,24.0344,24.0435,34403.0
2022-12-22 12:10:00,26.34,26.36,26.33,26.33,21231.0,24.0526,24.0709,24.0435,24.0435,21231.0
2022-12-22 12:15:00,26.33,26.35,26.32,26.33,16186.0,24.0435,24.0618,24.0344,24.0435,16186.0
2022-12-22 12:20:00,26.33,26.34,26.24,26.25,30476.0,24.0435,24.0526,23.9613,23.9704,30476.0
2022-12-22 12:25:00,26.24,26.25,26.17,26.18,46066.0,23.9613,23.9704,23.8974,23.9065,46066.0
2022-12-22 12:30:00,26.18,26.2,26.15,26.16,37771.0,23.9065,23.9248,23.8791,23.8883,37771.0
2022-12-22 12:35:00,26.17,26.19,26.14,26.15,31538.0,23.8974,23.9157,23.87,23.8791,31538.0
2022-12-22 12:40:00,26.16,26.17,26.12,26.16,58176.0,23.8883,23.8974,23.8517,23.8883,58176.0
2022-12-22 12:45:00,26.16,26.18,26.15,26.17,19057.0,23.8883,23.9065,23.8791,23.8974,19057.0
2022-12-22 12:50:00,26.17,26.19,26.14,26.18,31321.0,23.8974,23.9157,23.87,23.9065,31321.0
2022-12-22 12:55:00,26.19,26.19,26.17,26.18,17670.0,23.9157,23.9157,23.8974,23.9065,17670.0
2022-12-22 13:00:00,26.18,26.18,26.08,26.09,40764.0,23.9065,23.9065,23.8152,23.8243,40764.0
2022-12-22 13:05:00,26.09,26.13,26.08,26.13,30893.0,23.8243,23.8609,23.8152,23.8609,30893.0
2022-12-22 13:10:00,26.13,26.16,26.12,26.15,26012.0,23.8609,23.8883,23.8517,23.8791,26012.0
2022-12-22 13:15:00,26.14,26.16,26.12,26.14,31648.0,23.87,23.8883,23.8517,23.87,31648.0
2022-12-22 13:20:00,26.14,26.14,26.1,26.11,39023.0,23.87,23.87,23.8335,23.8426,39023.0
2022-12-22 13:25:00,26.11,26.16,26.1,26.16,37627.0,23.8426,23.8883,23.8335,23.8883,37627.0
2022-12-22 13:30:00,26.16,26.16,26.12,26.16,34383.0,23.8883,23.8883,23.8517,23.8883,34383.0
2022-12-22 13:35:00,26.16,26.24,26.15,26.24,25968.0,23.8883,23.9613,23.8791,23.9613,25968.0
2022-12-22 13:40:00,26.25,26.25,26.22,26.25,30160.0,23.9704,23.9704,23.9431,23.9704,30160.0
2022-12-22 13:45:00,26.25,26.27,26.22,26.23,35963.0,23.9704,23.9887,23.9431,23.9522,35963.0
2022-12-22 13:50:00,26.22,26.26,26.21,26.26,17848.0,23.9431,23.9796,23.9339,23.9796,17848.0
2022-12-22 13:55:00,26.25,26.26,26.21,26.23,24051.0,23.9704,23.9796,23.9339,23.9522,24051.0
2022-12-22 14:00:00,26.23,26.26,26.18,26.19,37418.0,23.9522,23.9796,23.9065,23.9157,37418.0
2022-12-22 14:05:00,26.2,26.22,26.18,26.2,34895.0,23.9248,23.9431,23.9065,23.9248,34895.0
2022-12-22 14:10:00,26.2,26.27,26.19,26.27,48394.0,23.9248,23.9887,23.9157,23.9887,48394.0
2022-12-22 14:15:00,26.26,26.26,26.21,26.22,36336.0,23.9796,23.9796,23.9339,23.9431,36336.0
2022-12-22 14:20:00,26.22,26.25,26.18,26.24,39622.0,23.9431,23.9704,23.9065,23.9613,39622.0
2022-12-22 14:25:00,26.24,26.29,26.22,26.29,46373.0,23.9613,24.007,23.9431,24.007,46373.0
2022-12-22 14:30:00,26.28,26.32,26.25,26.32,24275.0,23.9978,24.0344,23.9704,24.0344,24275.0
2022-12-22 14:35:00,26.32,26.33,26.26,26.29,39628.0,24.0344,24.0435,23.9796,24.007,39628.0
2022-12-22 14:40:00,26.28,26.3,26.26,26.27,29185.0,23.9978,24.0161,23.9796,23.9887,29185.0
2022-12-22 14:45:00,26.28,26.34,26.27,26.34,42049.0,23.9978,24.0526,23.9887,24.0526,42049.0
2022-12-22 14:50:00,26.34,26.36,26.31,26.35,33870.0,24.0526,24.0709,24.0252,24.0618,33870.0
2022-12-22 14:55:00,26.35,26.41,26.34,26.4,27254.0,24.0618,24.1166,24.0526,24.1074,27254.0
2022-12-22 15:00:00,26.41,26.42,26.37,26.4,29267.0,24.1166,24.1257,24.08,24.1074,29267.0
2022-12-22 15:05:00,26.41,26.49,26.38,26.49,66613.0,24.1166,24.1896,24.0892,24.1896,66613.0
2022-12-22 15:10:00,26.49,26.49,26.46,26.46,37082.0,24.1896,24.1896,24.1622,24.1622,37082.0
2022-12-22 15:15:00,26.47,26.56,26.47,26.56,49660.0,24.1713,24.2535,24.1713,24.2535,49660.0
2022-12-22 15:20:00,26.57,26.61,26.56,26.6,50440.0,24.2627,24.2992,24.2535,24.2901,50440.0
2022-12-22 15:25:00,26.61,26.62,26.57,26.61,50636.0,24.2992,24.3083,24.2627,24.2992,50636.0
2022-12-22 15:30:00,26.61,26.62,26.55,26.55,57595.0,24.2992,24.3083,24.2444,24.2444,57595.0
2022-12-22 15:35:00,26.56,26.57,26.47,26.49,233462.0,24.2535,24.2627,24.1713,24.1896,233462.0
2022-12-22 15:40:00,26.48,26.52,26.44,26.5,340354.0,24.1805,24.217,24.1439,24.1987,340354.0
2022-12-22 15:45:00,26.49,26.57,26.47,26.55,108614.0,24.1896,24.2627,24.1713,24.2444,108614.0
2022-12-22 15:50:00,26.56,26.65,26.56,26.63,131014.0,24.2535,24.3357,24.2535,24.3174,131014.0
2022-12-22 15:55:00,26.62,26.67,26.57,26.67,335418.0,24.3083,24.354,24.2627,24.354,335418.0
2022-12-23 09:30:00,26.66,26.72,26.58,26.59,84939.0,24.3448,24.3996,24.2718,24.2809,84939.0
2022-12-23 09:35:00,26.6,26.62,26.51,26.53,30743.0,24.2901,24.3083,24.2079,24.2261,30743.0
2022-12-23 09:40:00,26.53,26.58,26.49,26.52,49189.0,24.2261,24.2718,24.1896,24.217,49189.0
2022-12-23 09:45:00,26.53,26.55,26.46,26.51,35673.0,24.2261,24.2444,24.1622,24.2079,35673.0
2022-12-23 09:50:00,26.51,26.53,26.44,26.47,39185.0,24.2079,24.2261,24.1439,24.1713,39185.0
2022-12-23 09:55:00,26.46,26.46,26.37,26.39,24107.0,24.1622,24.1622,24.08,24.0983,24107.0
2022-12-23 10:00:00,26.4,26.57,26.36,26.44,151168.0,24.1074,24.2627,24.0709,24.1439,151168.0
2022-12-23 10:05:00,26.43,26.51,26.39,26.46,29459.0,24.1348,24.2079,24.0983,24.1622,29459.0
2022-12-23 10:10:00,26.46,26.51,26.46,26.49,22939.0,24.1622,24.2079,24.1622,24.1896,22939.0
2022-12-23 10:15:00,26.49,26.66,26.46,26.64,26091.0,24.1896,24.3448,24.1622,24.3266,26091.0
2022-12-23 10:20:00,26.64,26.64,26.55,26.59,29087.0,24.3266,24.3266,24.2444,24.2809,29087.0
2022-12-23 10:25:00,26.6,26.63,26.57,26.6,21875.0,24.2901,24.3174,24.2627,24.2901,21875.0
2022-12-23 10:30:00,26.61,26.66,26.6,26.65,25872.0,24.2992,24.3448,24.2901,24.3357,25872.0
2022-12-23 10:35:00,26.66,26.69,26.63,26.69,26547.0,24.3448,24.3722,24.3174,24.3722,26547.0
2022-12-23 10:40:00,26.68,26.69,26.63,26.63,24430.0,24.3631,24.3722,24.3174,24.3174,24430.0
2022-12-23 10:45:00,26.63,26.64,26.59,26.61,15765.0,24.3174,24.3266,24.2809,24.2992,15765.0
2022-12-23 10:50:00,26.61,26.63,26.56,26.63,197075.0,24.2992,24.3174,24.2535,24.3174,197075.0
2022-12-23 10:55:00,26.63,26.7,26.63,26.69,116047.0,24.3174,24.3814,24.3174,24.3722,116047.0
2022-12-23 11:00:00,26.7,26.7,26.58,26.62,69813.0,24.3814,24.3814,24.2718,24.3083,69813.0
2022-12-23 11:05:00,26.62,26.63,26.6,26.63,21461.0,24.3083,24.3174,24.2901,24.3174,21461.0
2022-12-23 11:10:00,26.63,26.7,26.62,26.69,37968.0,24.3174,24.3814,24.3083,24.3722,37968.0
2022-12-23 11:15:00,26.68,26.73,26.68,26.69,26609.0,24.3631,24.4088,24.3631,24.3722,26609.0
2022-12-23 11:20:00,26.7,26.73,26.64,26.67,87592.0,24.3814,24.4088,24.3266,24.354,87592.0
2022-12-23 11:25:00,26.68,26.7,26.62,26.63,22856.0,24.3631,24.3814,24.3083,24.3174,22856.0
2022-12-23 11:30:00,26.64,26.65,26.6,26.61,20207.0,24.3266,24.3357,24.2901,24.2992,20207.0
2022-12-23 11:35:00,26.61,26.7,26.6,26.7,19029.0,24.2992,24.3814,24.2901,24.3814,19029.0
2022-12-23 11:40:00,26.7,26.72,26.65,26.66,39567.0,24.3814,24.3996,24.3357,24.3448,39567.0
2022-12-23 11:45:00,26.66,26.66,26.62,26.64,18981.0,24.3448,24.3448,24.3083,24.3266,18981.0
2022-12-23 11:50:00,26.64,26.66,26.59,26.62,32890.0,24.3266,24.3448,24.2809,24.3083,32890.0
2022-12-23 11:55:00,26.63,26.67,26.62,26.66,20666.0,24.3174,24.354,24.3083,24.3448,20666.0
2022-12-23 12:00:00,26.66,26.69,26.65,26.67,34610.0,24.3448,24.3722,24.3357,24.354,34610.0
2022-12-23 12:05:00,26.67,26.68,26.62,26.63,21248.0,24.354,24.3631,24.3083,24.3174,21248.0
2022-12-23 12:10:00,26.64,26.69,26.63,26.67,18846.0,24.3266,24.3722,24.3174,24.354,18846.0
2022-12-23 12:15:00,26.66,26.68,26.62,26.65,39676.0,24.3448,24.3631,24.3083,24.3357,39676.0
2022-12-23 12:20:00,26.64,26.7,26.63,26.7,20003.0,24.3266,24.3814,24.3174,24.3814,20003.0
2022-12-23 12:25:00,26.7,26.72,26.68,26.69,26256.0,24.3814,24.3996,24.3631,24.3722,26256.0
2022-12-23 12:30:00,26.69,26.71,26.67,26.7,16479.0,24.3722,24.3905,24.354,24.3814,16479.0
2022-12-23 12:35:00,26.71,26.73,26.68,26.68,46789.0,24.3905,24.4088,24.3631,24.3631,46789.0
2022-12-23 12:40:00,26.69,26.69,26.61,26.63,12658.0,24.3722,24.3722,24.2992,24.3174,12658.0
2022-12-23 12:45:00,26.64,26.66,26.58,26.59,25021.0,24.3266,24.3448,24.2718,24.2809,25021.0
2022-12-23 12:50:00,26.59,26.61,26.58,26.58,32577.0,24.2809,24.2992,24.2718,24.2718,32577.0
2022-12-23 12:55:00,26.59,26.61,26.58,26.6,25892.0,24.2809,24.2992,24.2718,24.2901,25892.0
2022-12-23 13:00:00,26.6,26.66,26.59,26.66,37473.0,24.2901,24.3448,24.2809,24.3448,37473.0
2022-12-23 13:05:00,26.67,26.7,26.66,26.68,18505.0,24.354,24.3814,24.3448,24.3631,18505.0
2022-12-23 13:10:00,26.69,26.7,26.61,26.63,23391.0,24.3722,24.3814,24.2992,24.3174,23391.0
2022-12-23 13:15:00,26.62,26.7,26.61,26.67,34786.0,24.3083,24.3814,24.2992,24.354,34786.0
2022-12-23 13:20:00,26.68,26.7,26.67,26.68,14822.0,24.3631,24.3814,24.354,24.3631,14822.0
2022-12-23 13:25:00,26.68,26.68,26.65,26.68,14676.0,24.3631,24.3631,24.3357,24.3631,14676.0
2022-12-23 13:30:00,26.68,26.7,26.67,26.69,48217.0,24.3631,24.3814,24.354,24.3722,48217.0
2022-12-23 13:35:00,26.69,26.7,26.66,26.68,16092.0,24.3722,24.3814,24.3448,24.3631,16092.0
2022-12-23 13:40:00,26.68,26.71,26.66,26.68,29682.0,24.3631,24.3905,24.3448,24.3631,29682.0
2022-12-23 13:45:00,26.68,26.68,26.59,26.66,38407.0,24.3631,24.3631,24.2809,24.3448,38407.0
2022-12-23 13:50:00,26.66,26.67,26.64,26.66,27338.0,24.3448,24.354,24.3266,24.3448,27338.0
2022-12-23 13:55:00,26.66,26.67,26.65,26.67,17471.0,24.3448,24.354,24.3357,24.354,17471.0
2022-12-23 14:00:00,26.67,26.68,26.64,26.64,11708.0,24.354,24.3631,24.3266,24.3266,11708.0
2022-12-23 14:05:00,26.65,26.66,26.62,26.64,25646.0,24.3357,24.3448,24.3083,24.3266,25646.0
2022-12-23 14:10:00,26.64,26.69,26.64,26.67,16891.0,24.3266,24.3722,24.3266,24.354,16891.0
2022-12-23 14:15:00,26.67,26.71,26.66,26.7,16590.0,24.354,24.3905,24.3448,24.3814,16590.0
2022-12-23 14:20:00,26.7,26.71,26.66,26.67,15980.0,24.3814,24.3905,24.3448,24.354,15980.0
2022-12-23 14:25:00,26.67,26.7,26.66,26.69,15102.0,24.354,24.3814,24.3448,24.3722,15102.0
2022-12-23 14:30:00,26.69,26.71,26.68,26.71,16105.0,24.3722,24.3905,24.3631,24.3905,16105.0
2022-12-23 14:35:00,26.7,26.73,26.69,26.73,18518.0,24.3814,24.4088,24.3722,24.4088,18518.0
2022-12-23 14:40:00,26.73,26.73,26.7,26.71,10200.0,24.4088,24.4088,24.3814,24.3905,10200.0
2022-12-23 14:45:00,26.71,26.72,26.68,26.69,22402.0,24.3905,24.3996,24.3631,24.3722,22402.0
2022-12-23 14:50:00,26.7,26.75,26.69,26.75,18954.0,24.3814,24.427,24.3722,24.427,18954.0
2022-12-23 14:55:00,26.75,26.77,26.73,26.76,28691.0,24.427,24.4453,24.4088,24.4362,28691.0
2022-12-23 15:00:00,26.76,26.8,26.75,26.76,35337.0,24.4362,24.4727,24.427,24.4362,35337.0
2022-12-23 15:05:00,26.76,26.76,26.73,26.76,23337.0,24.4362,24.4362,24.4088,24.4362,23337.0
2022-12-23 15:10:00,26.76,26.77,26.73,26.74,20261.0,24.4362,24.4453,24.4088,24.4179,20261.0
2022-12-23 15:15:00,26.74,26.77,26.74,26.76,38209.0,24.4179,24.4453,24.4179,24.4362,38209.0
2022-12-23 15:20:00,26.76,26.77,26.72,26.73,26231.0,24.4362,24.4453,24.3996,24.4088,26231.0
2022-12-23 15:25:00,26.73,26.74,26.71,26.74,24622.0,24.4088,24.4179,24.3905,24.4179,24622.0
2022-12-23 15:30:00,26.74,26.75,26.69,26.71,52324.0,24.4179,24.427,24.3722,24.3905,52324.0
2022-12-23 15:35:00,26.71,26.71,26.67,26.69,49509.0,24.3905,24.3905,24.354,24.3722,49509.0
2022-12-23 15:40:00,26.69,26.73,26.68,26.73,42851.0,24.3722,24.4088,24.3631,24.4088,42851.0
2022-12-23 15:45:00,26.72,26.8,26.71,26.78,54245.0,24.3996,24.4727,24.3905,24.4544,54245.0
2022-12-23 15:50:00,26.79,26.79,26.73,26.76,234975.0,24.4636,24.4636,24.4088,24.4362,234975.0
2022-12-23 15:55:00,26.77,26.78,26.74,26.76,222013.0,24.4453,24.4544,24.4179,24.4362,222013.0
2022-12-27 09:30:00,26.77,26.79,26.71,26.75,106794.0,24.4453,24.4636,24.3905,24.427,106794.0
2022-12-27 09:35:00,26.76,26.8,26.68,26.78,71372.0,24.4362,24.4727,24.3631,24.4544,71372.0
2022-12-27 09:40:00,26.77,26.81,26.71,26.81,68083.0,24.4453,24.4818,24.3905,24.4818,68083.0
2022-12-27 09:45:00,26.8,26.84,26.76,26.84,120386.0,24.4727,24.5092,24.4362,24.5092,120386.0
2022-12-27 09:50:00,26.83,26.84,26.71,26.73,37154.0,24.5001,24.5092,24.3905,24.4088,37154.0
2022-12-27 09:55:00,26.73,26.75,26.66,26.68,36352.0,24.4088,24.427,24.3448,24.3631,36352.0
2022-12-27 10:00:00,26.67,26.7,26.63,26.7,65466.0,24.354,24.3814,24.3174,24.3814,65466.0
2022-12-27 10:05:00,26.7,26.71,26.61,26.67,33592.0,24.3814,24.3905,24.2992,24.354,33592.0
2022-12-27 10:10:00,26.67,26.8,26.64,26.8,37764.0,24.354,24.4727,24.3266,24.4727,37764.0
2022-12-27 10:15:00,26.78,26.84,26.73,26.81,34046.0,24.4544,24.5092,24.4088,24.4818,34046.0
2022-12-27 10:20:00,26.8,26.89,26.8,26.83,48655.0,24.4727,24.5549,24.4727,24.5001,48655.0
2022-12-27 10:25:00,26.82,26.86,26.82,26.84,28474.0,24.4909,24.5275,24.4909,24.5092,28474.0
2022-12-27 10:30:00,26.84,26.88,26.79,26.86,54496.0,24.5092,24.5457,24.4636,24.5275,54496.0
2022-12-27 10:35:00,26.87,26.88,26.82,26.86,41974.0,24.5366,24.5457,24.4909,24.5275,41974.0
2022-12-27 10:40:00,26.87,26.88,26.84,26.85,25642.0,24.5366,24.5457,24.5092,24.5183,25642.0
2022-12-27 10:45:00,26.85,26.89,26.84,26.86,39220.0,24.5183,24.5549,24.5092,24.5275,39220.0
2022-12-27 10:50:00,26.86,26.92,26.85,26.88,50476.0,24.5275,24.5823,24.5183,24.5457,50476.0
2022-12-27 10:55:00,26.87,26.88,26.83,26.88,33483.0,24.5366,24.5457,24.5001,24.5457,33483.0
2022-12-27 11:00:00,26.88,26.96,26.87,26.95,58261.0,24.5457,24.6188,24.5366,24.6097,58261.0
2022-12-27 11:05:00,26.96,26.96,26.88,26.91,28235.0,24.6188,24.6188,24.5457,24.5731,28235.0
2022-12-27 11:10:00,26.91,26.97,26.88,26.97,40689.0,24.5731,24.6279,24.5457,24.6279,40689.0
2022-12-27 11:15:00,26.97,26.99,26.93,26.94,29027.0,24.6279,24.6462,24.5914,24.6005,29027.0
2022-12-27 11:20:00,26.94,26.99,26.92,26.99,48239.0,24.6005,24.6462,24.5823,24.6462,48239.0
2022-12-27 11:25:00,27.0,27.01,26.96,26.99,73967.0,24.6553,24.6644,24.6188,24.6462,73967.0
2022-12-27 11:30:00,26.99,27.02,26.97,26.98,29720.0,24.6462,24.6736,24.6279,24.6371,29720.0
2022-12-27 11:35:00,26.98,27.04,26.97,27.01,28013.0,24.6371,24.6918,24.6279,24.6644,28013.0
2022-12-27 11:40:00,27.02,27.04,26.99,27.04,32150.0,24.6736,24.6918,24.6462,24.6918,32150.0
2022-12-27 11:45:00,27.04,27.08,27.04,27.05,44284.0,24.6918,24.7284,24.6918,24.701,44284.0
2022-12-27 11:50:00,27.06,27.06,27.01,27.02,23443.0,24.7101,24.7101,24.6644,24.6736,23443.0
2022-12-27 11:55:00,27.02,27.06,27.01,27.05,58224.0,24.6736,24.7101,24.6644,24.701,58224.0
2022-12-27 12:00:00,27.05,27.09,27.05,27.09,27941.0,24.701,24.7375,24.701,24.7375,27941.0
2022-12-27 12:05:00,27.09,27.09,27.0,27.02,34279.0,24.7375,24.7375,24.6553,24.6736,34279.0
2022-12-27 12:10:00,27.02,27.1,27.02,27.08,25682.0,24.6736,24.7466,24.6736,24.7284,25682.0
2022-12-27 12:15:00,27.09,27.11,27.07,27.09,31512.0,24.7375,24.7558,24.7192,24.7375,31512.0
2022-12-27 12:20:00,27.08,27.09,27.04,27.06,32968.0,24.7284,24.7375,24.6918,24.7101,32968.0
2022-12-27 12:25:00,27.06,27.07,27.04,27.05,16846.0,24.7101,24.7192,24.6918,24.701,16846.0
2022-12-27 12:30:00,27.05,27.07,27.03,27.05,33115.0,24.701,24.7192,24.6827,24.701,33115.0
2022-12-27 12:35:00,27.06,27.07,27.05,27.07,13172.0,24.7101,24.7192,24.701,24.7192,13172.0
2022-12-27 12:40:00,27.07,27.07,26.99,27.0,42199.0,24.7192,24.7192,24.6462,24.6553,42199.0
2022-12-27 12:45:00,27.0,27.03,26.97,27.03,50037.0,24.6553,24.6827,24.6279,24.6827,50037.0
2022-12-27 12:50:00,27.03,27.08,27.02,27.08,46995.0,24.6827,24.7284,24.6736,24.7284,46995.0
2022-12-27 12:55:00,27.08,27.14,27.07,27.13,50115.0,24.7284,24.7832,24.7192,24.774,50115.0
2022-12-27 13:00:00,27.13,27.14,27.1,27.11,29321.0,24.774,24.7832,24.7466,24.7558,29321.0
2022-12-27 13:05:00,27.11,27.15,27.09,27.13,86925.0,24.7558,24.7923,24.7375,24.774,86925.0
2022-12-27 13:10:00,27.13,27.17,27.13,27.14,52098.0,24.774,24.8106,24.774,24.7832,52098.0
2022-12-27 13:15:00,27.14,27.15,27.07,27.08,40000.0,24.7832,24.7923,24.7192,24.7284,40000.0
2022-12-27 13:20:00,27.08,27.12,27.07,27.12,36964.0,24.7284,24.7649,24.7192,24.7649,36964.0
2022-12-27 13:25:00,27.12,27.15,27.1,27.14,60026.0,24.7649,24.7923,24.7466,24.7832,60026.0
2022-12-27 13:30:00,27.14,27.17,27.1,27.13,215006.0,24.7832,24.8106,24.7466,24.774,215006.0
2022-12-27 13:35:00,27.14,27.14,27.06,27.08,40880.0,24.7832,24.7832,24.7101,24.7284,40880.0
2022-12-27 13:40:00,27.08,27.13,27.08,27.11,21837.0,24.7284,24.774,24.7284,24.7558,21837.0
2022-12-27 13:45:00,27.11,27.11,27.07,27.08,18275.0,24.7558,24.7558,24.7192,24.7284,18275.0
2022-12-27 13:50:00,27.09,27.09,27.05,27.05,25601.0,24.7375,24.7375,24.701,24.701,25601.0
2022-12-27 13:55:00,27.05,27.06,27.0,27.01,37123.0,24.701,24.7101,24.6553,24.6644,37123.0
2022-12-27 14:00:00,27.01,27.06,27.0,27.05,21747.0,24.6644,24.7101,24.6553,24.701,21747.0
2022-12-27 14:05:00,27.05,27.05,27.02,27.03,10422.0,24.701,24.701,24.6736,24.6827,10422.0
2022-12-27 14:10:00,27.03,27.04,27.0,27.01,52689.0,24.6827,24.6918,24.6553,24.6644,52689.0
2022-12-27 14:15:00,27.01,27.01,26.97,26.98,28083.0,24.6644,24.6644,24.6279,24.6371,28083.0
2022-12-27 14:20:00,26.98,26.98,26.95,26.98,29255.0,24.6371,24.6371,24.6097,24.6371,29255.0
2022-12-27 14:25:00,26.98,26.99,26.93,26.95,28961.0,24.6371,24.6462,24.5914,24.6097,28961.0
2022-12-27 14:30:00,26.95,26.96,26.93,26.96,16221.0,24.6097,24.6188,24.5914,24.6188,16221.0
2022-12-27 14:35:00,26.96,26.97,26.92,26.94,34019.0,24.6188,24.6279,24.5823,24.6005,34019.0
2022-12-27 14:40:00,26.93,26.94,26.91,26.94,21889.0,24.5914,24.6005,24.5731,24.6005,21889.0
2022-12-27 14:45:00,26.95,27.01,26.94,27.0,50006.0,24.6097,24.6644,24.6005,24.6553,50006.0
2022-12-27 14:50:00,27.0,27.03,26.98,27.0,39677.0,24.6553,24.6827,24.6371,24.6553,39677.0
2022-12-27 14:55:00,26.99,27.09,26.98,27.07,179028.0,24.6462,24.7375,24.6371,24.7192,179028.0
2022-12-27 15:00:00,27.07,27.08,27.04,27.06,52533.0,24.7192,24.7284,24.6918,24.7101,52533.0
2022-12-27 15:05:00,27.06,27.09,27.04,27.08,35068.0,24.7101,24.7375,24.6918,24.7284,35068.0
2022-12-27 15:10:00,27.08,27.09,27.05,27.09,43654.0,24.7284,24.7375,24.701,24.7375,43654.0
2022-12-27 15:15:00,27.09,27.1,27.07,27.09,46598.0,24.7375,24.7466,24.7192,24.7375,46598.0
2022-12-27 15:20:00,27.09,27.13,27.07,27.08,64816.0,24.7375,24.774,24.7192,24.7284,64816.0
2022-12-27 15:25:00,27.08,27.1,27.06,27.09,67458.0,24.7284,24.7466,24.7101,24.7375,67458.0
2022-12-27 15:30:00,27.1,27.16,27.09,27.16,87443.0,24.7466,24.8014,24.7375,24.8014,87443.0
2022-12-27 15:35:00,27.15,27.16,27.12,27.16,92389.0,24.7923,24.8014,24.7649,24.8014,92389.0
2022-12-27 15:40:00,27.16,27.16,27.1,27.14,81776.0,24.8014,24.8014,24.7466,24.7832,81776.0
2022-12-27 15:45:00,27.14,27.14,27.08,27.11,60208.0,24.7832,24.7832,24.7284,24.7558,60208.0
2022-12-27 15:50:00,27.1,27.12,27.07,27.1,118356.0,24.7466,24.7649,24.7192,24.7466,118356.0
2022-12-27 15:55:00,27.09,27.09,27.05,27.08,282163.0,24.7375,24.7375,24.701,24.7284,282163.0
2022-12-28 09:30:00,27.07,27.21,26.99,27.21,109553.0,24.7192,24.8471,24.6462,24.8471,109553.0
2022-12-28 09:35:00,27.22,27.23,27.17,27.22,29581.0,24.8562,24.8653,24.8106,24.8562,29581.0
2022-12-28 09:40:00,27.22,27.23,27.18,27.18,34630.0,24.8562,24.8653,24.8197,24.8197,34630.0
2022-12-28 09:45:00,27.18,27.23,27.17,27.2,40634.0,24.8197,24.8653,24.8106,24.8379,40634.0
2022-12-28 09:50:00,27.2,27.21,27.07,27.15,38389.0,24.8379,24.8471,24.7192,24.7923,38389.0
2022-12-28 09:55:00,27.15,27.18,27.13,27.14,70892.0,24.7923,24.8197,24.774,24.7832,70892.0
2022-12-28 10:00:00,27.14,27.22,27.14,27.22,67754.0,24.7832,24.8562,24.7832,24.8562,67754.0
2022-12-28 10:05:00,27.22,27.22,27.11,27.12,32332.0,24.8562,24.8562,24.7558,24.7649,32332.0
2022-12-28 10:10:00,27.11,27.12,27.06,27.07,27211.0,24.7558,24.7649,24.7101,24.7192,27211.0
2022-12-28 10:15:00,27.07,27.08,27.03,27.07,34679.0,24.7192,24.7284,24.6827,24.7192,34679.0
2022-12-28 10:20:00,27.07,27.1,27.05,27.07,29255.0,24.7192,24.7466,24.701,24.7192,29255.0
2022-12-28 10:25:00,27.06,27.06,26.95,26.98,69090.0,24.7101,24.7101,24.6097,24.6371,69090.0
2022-12-28 10:30:00,26.99,27.02,26.97,27.02,47208.0,24.6462,24.6736,24.6279,24.6736,47208.0
2022-12-28 10:35:00,27.01,27.06,26.99,27.06,224579.0,24.6644,24.7101,24.6462,24.7101,224579.0
2022-12-28 10:40:00,27.06,27.1,27.03,27.06,210159.0,24.7101,24.7466,24.6827,24.7101,210159.0
2022-12-28 10:45:00,27.07,27.09,27.04,27.05,241798.0,24.7192,24.7375,24.6918,24.701,241798.0
2022-12-28 10:50:00,27.05,27.06,26.92,26.96,214066.0,24.701,24.7101,24.5823,24.6188,214066.0
2022-12-28 10:55:00,26.96,26.98,26.88,26.88,55869.0,24.6188,24.6371,24.5457,24.5457,55869.0
2022-12-28 11:00:00,26.87,26.89,26.84,26.87,26373.0,24.5366,24.5549,24.5092,24.5366,26373.0
2022-12-28 11:05:00,26.87,26.87,26.78,26.79,27581.0,24.5366,24.5366,24.4544,24.4636,27581.0
2022-12-28 11:10:00,26.8,26.83,26.76,26.77,39791.0,24.4727,24.5001,24.4362,24.4453,39791.0
2022-12-28 11:15:00,26.78,26.81,26.74,26.81,42556.0,24.4544,24.4818,24.4179,24.4818,42556.0
2022-12-28 11:20:00,26.8,26.83,26.79,26.8,29404.0,24.4727,24.5001,24.4636,24.4727,29404.0
2022-12-28 11:25:00,26.8,26.8,26.76,26.77,35178.0,24.4727,24.4727,24.4362,24.4453,35178.0
2022-12-28 11:30:00,26.77,26.78,26.73,26.74,28844.0,24.4453,24.4544,24.4088,24.4179,28844.0
2022-12-28 11:35:00,26.74,26.75,26.7,26.74,26855.0,24.4179,24.427,24.3814,24.4179,26855.0
2022-12-28 11:40:00,26.74,26.78,26.73,26.77,30625.0,24.4179,24.4544,24.4088,24.4453,30625.0
2022-12-28 11:45:00,26.76,26.76,26.68,26.69,36605.0,24.4362,24.4362,24.3631,24.3722,36605.0
2022-12-28 11:50:00,26.69,26.69,26.65,26.66,19770.0,24.3722,24.3722,24.3357,24.3448,19770.0
2022-12-28 11:55:00,26.65,26.65,26.6,26.6,26019.0,24.3357,24.3357,24.2901,24.2901,26019.0
2022-12-28 12:00:00,26.6,26.62,26.57,26.58,20824.0,24.2901,24.3083,24.2627,24.2718,20824.0
2022-12-28 12:05:00,26.58,26.61,26.58,26.6,23617.0,24.2718,24.2992,24.2718,24.2901,23617.0
2022-12-28 12:10:00,26.6,26.6,26.54,26.54,18553.0,24.2901,24.2901,24.2353,24.2353,18553.0
2022-12-28 12:15:00,26.54,26.57,26.52,26.56,23062.0,24.2353,24.2627,24.217,24.2535,23062.0
2022-12-28 12:20:00,26.56,26.57,26.52,26.54,21452.0,24.2535,24.2627,24.217,24.2353,21452.0
2022-12-28 12:25:00,26.54,26.57,26.52,26.55,38581.0,24.2353,24.2627,24.217,24.2444,38581.0
2022-12-28 12:30:00,26.55,26.59,26.55,26.58,29025.0,24.2444,24.2809,24.2444,24.2718,29025.0
2022-12-28 12:35:00,26.59,26.63,26.58,26.63,40632.0,24.2809,24.3174,24.2718,24.3174,40632.0
2022-12-28 12:40:00,26.62,26.64,26.6,26.62,37601.0,24.3083,24.3266,24.2901,24.3083,37601.0
2022-12-28 12:45:00,26.62,26.66,26.61,26.64,19659.0,24.3083,24.3448,24.2992,24.3266,19659.0
2022-12-28 12:50:00,26.64,26.65,26.6,26.62,83945.0,24.3266,24.3357,24.2901,24.3083,83945.0
2022-12-28 12:55:00,26.62,26.63,26.58,26.62,32732.0,24.3083,24.3174,24.2718,24.3083,32732.0
2022-12-28 13:00:00,26.62,26.66,26.61,26.63,46147.0,24.3083,24.3448,24.2992,24.3174,46147.0
2022-12-28 13:05:00,26.62,26.63,26.6,26.6,33784.0,24.3083,24.3174,24.2901,24.2901,33784.0
2022-12-28 13:10:00,26.61,26.64,26.58,26.6,35851.0,24.2992,24.3266,24.2718,24.2901,35851.0
2022-12-28 13:15:00,26.6,26.71,26.6,26.7,69739.0,24.2901,24.3905,24.2901,24.3814,69739.0
2022-12-28 13:20:00,26.71,26.73,26.68,26.71,50089.0,24.3905,24.4088,24.3631,24.3905,50089.0
2022-12-28 13:25:00,26.71,26.73,26.7,26.71,50957.0,24.3905,24.4088,24.3814,24.3905,50957.0
2022-12-28 13:30:00,26.71,26.72,26.65,26.66,62276.0,24.3905,24.3996,24.3357,24.3448,62276.0
2022-12-28 13:35:00,26.65,26.67,26.6,26.61,17548.0,24.3357,24.354,24.2901,24.2992,17548.0
2022-12-28 13:40:00,26.61,26.65,26.6,26.64,23095.0,24.2992,24.3357,24.2901,24.3266,23095.0
2022-12-28 13:45:00,26.63,26.66,26.62,26.63,20028.0,24.3174,24.3448,24.3083,24.3174,20028.0
2022-12-28 13:50:00,26.63,26.67,26.62,26.66,39952.0,24.3174,24.354,24.3083,24.3448,39952.0
2022-12-28 13:55:00,26.66,26.66,26.61,26.62,25735.0,24.3448,24.3448,24.2992,24.3083,25735.0
2022-12-28 14:00:00,26.62,26.66,26.61,26.66,24637.0,24.3083,24.3448,24.2992,24.3448,24637.0
2022-12-28 14:05:00,26.65,26.65,26.58,26.6,52682.0,24.3357,24.3357,24.2718,24.2901,52682.0
2022-12-28 14:10:00,26.6,26.63,26.59,26.62,30528.0,24.2901,24.3174,24.2809,24.3083,30528.0
2022-12-28 14:15:00,26.62,26.65,26.59,26.64,22547.0,24.3083,24.3357,24.2809,24.3266,22547.0
2022-12-28 14:20:00,26.64,26.65,26.6,26.61,39140.0,24.3266,24.3357,24.2901,24.2992,39140.0
2022-12-28 14:25:00,26.61,26.62,26.59,26.6,14509.0,24.2992,24.3083,24.2809,24.2901,14509.0
2022-12-28 14:30:00,26.6,26.63,26.58,26.58,31090.0,24.2901,24.3174,24.2718,24.2718,31090.0
2022-12-28 14:35:00,26.58,26.59,26.56,26.58,21620.0,24.2718,24.2809,24.2535,24.2718,21620.0
2022-12-28 14:40:00,26.57,26.61,26.55,26.61,47381.0,24.2627,24.2992,24.2444,24.2992,47381.0
2022-12-28 14:45:00,26.62,26.64,26.57,26.57,51247.0,24.3083,24.3266,24.2627,24.2627,51247.0
2022-12-28 14:50:00,26.57,26.58,26.55,26.58,29918.0,24.2627,24.2718,24.2444,24.2718,29918.0
2022-12-28 14:55:00,26.58,26.6,26.56,26.57,20608.0,24.2718,24.2901,24.2535,24.2627,20608.0
2022-12-28 15:00:00,26.57,26.57,26.51,26.52,16990.0,24.2627,24.2627,24.2079,24.217,16990.0
2022-12-28 15:05:00,26.52,26.53,26.49,26.5,56235.0,24.217,24.2261,24.1896,24.1987,56235.0
2022-12-28 15:10:00,26.5,26.5,26.43,26.44,39398.0,24.1987,24.1987,24.1348,24.1439,39398.0
2022-12-28 15:15:00,26.43,26.53,26.42,26.53,88920.0,24.1348,24.2261,24.1257,24.2261,88920.0
2022-12-28 15:20:00,26.52,26.54,26.49,26.51,113441.0,24.217,24.2353,24.1896,24.2079,113441.0
2022-12-28 15:25:00,26.51,26.55,26.5,26.51,54889.0,24.2079,24.2444,24.1987,24.2079,54889.0
2022-12-28 15:30:00,26.51,26.55,26.5,26.54,54117.0,24.2079,24.2444,24.1987,24.2353,54117.0
2022-12-28 15:35:00,26.54,26.57,26.53,26.56,51354.0,24.2353,24.2627,24.2261,24.2535,51354.0
2022-12-28 15:40:00,26.56,26.56,26.51,26.51,41603.0,24.2535,24.2535,24.2079,24.2079,41603.0
2022-12-28 15:45:00,26.51,26.56,26.5,26.55,82552.0,24.2079,24.2535,24.1987,24.2444,82552.0
2022-12-28 15:50:00,26.55,26.58,26.53,26.54,144897.0,24.2444,24.2718,24.2261,24.2353,144897.0
2022-12-28 15:55:00,26.54,26.57,26.53,26.54,267004.0,24.2353,24.2627,24.2261,24.2353,267004.0
2022-12-29 09:30:00,26.86,27.02,26.85,26.96,84110.0,24.5275,24.6736,24.5183,24.6188,84110.0
2022-12-29 09:35:00,26.95,27.01,26.91,26.91,58126.0,24.6097,24.6644,24.5731,24.5731,58126.0
2022-12-29 09:40:00,26.91,26.97,26.9,26.9,33491.0,24.5731,24.6279,24.564,24.564,33491.0
2022-12-29 09:45:00,26.89,27.07,26.89,27.07,24124.0,24.5549,24.7192,24.5549,24.7192,24124.0
2022-12-29 09:50:00,27.06,27.06,26.98,27.03,33506.0,24.7101,24.7101,24.6371,24.6827,33506.0
2022-12-29 09:55:00,27.03,27.1,27.03,27.05,23211.0,24.6827,24.7466,24.6827,24.701,23211.0
2022-12-29 10:00:00,27.05,27.07,27.02,27.03,26614.0,24.701,24.7192,24.6736,24.6827,26614.0
2022-12-29 10:05:00,27.02,27.11,27.01,27.1,37170.0,24.6736,24.7558,24.6644,24.7466,37170.0
2022-12-29 10:10:00,27.1,27.12,27.06,27.11,26108.0,24.7466,24.7649,24.7101,24.7558,26108.0
2022-12-29 10:15:00,27.12,27.15,27.08,27.1,77546.0,24.7649,24.7923,24.7284,24.7466,77546.0
2022-12-29 10:20:00,27.1,27.11,27.08,27.11,21623.0,24.7466,24.7558,24.7284,24.7558,21623.0
2022-12-29 10:25:00,27.11,27.13,27.06,27.07,22821.0,24.7558,24.774,24.7101,24.7192,22821.0
2022-12-29 10:30:00,27.07,27.14,27.06,27.14,31187.0,24.7192,24.7832,24.7101,24.7832,31187.0
2022-12-29 10:35:00,27.14,27.15,27.11,27.14,27143.0,24.7832,24.7923,24.7558,24.7832,27143.0
2022-12-29 10:40:00,27.13,27.15,27.09,27.1,40143.0,24.774,24.7923,24.7375,24.7466,40143.0
2022-12-29 10:45:00,27.11,27.11,27.06,27.06,27745.0,24.7558,24.7558,24.7101,24.7101,27745.0
2022-12-29 10:50:00,27.07,27.11,27.06,27.09,36883.0,24.7192,24.7558,24.7101,24.7375,36883.0
2022-12-29 10:55:00,27.08,27.13,27.08,27.12,17814.0,24.7284,24.774,24.7284,24.7649,17814.0
2022-12-29 11:00:00,27.12,27.13,27.08,27.1,35402.0,24.7649,24.774,24.7284,24.7466,35402.0
2022-12-29 11:05:00,27.09,27.1,27.04,27.06,56450.0,24.7375,24.7466,24.6918,24.7101,56450.0
2022-12-29 11:10:00,27.06,27.07,27.03,27.05,189166.0,24.7101,24.7192,24.6827,24.701,189166.0
2022-12-29 11:15:00,27.05,27.14,27.05,27.13,34702.0,24.701,24.7832,24.701,24.774,34702.0
2022-12-29 11:20:00,27.13,27.15,27.11,27.13,61943.0,24.774,24.7923,24.7558,24.774,61943.0
2022-12-29 11:25:00,27.14,27.26,27.13,27.26,87417.0,24.7832,24.8927,24.774,24.8927,87417.0
2022-12-29 11:30:00,27.26,27.3,27.25,27.28,49610.0,24.8927,24.9293,24.8836,24.911,49610.0
2022-12-29 11:35:00,27.28,27.29,27.19,27.2,39025.0,24.911,24.9201,24.8288,24.8379,39025.0
2022-12-29 11:40:00,27.2,27.21,27.17,27.18,17907.0,24.8379,24.8471,24.8106,24.8197,17907.0
2022-12-29 11:45:00,27.18,27.25,27.17,27.24,57664.0,24.8197,24.8836,24.8106,24.8745,57664.0
2022-12-29 11:50:00,27.24,27.28,27.24,27.27,51016.0,24.8745,24.911,24.8745,24.9019,51016.0
2022-12-29 11:55:00,27.27,27.27,27.22,27.22,32400.0,24.9019,24.9019,24.8562,24.8562,32400.0
2022-12-29 12:00:00,27.22,27.22,27.17,27.19,30236.0,24.8562,24.8562,24.8106,24.8288,30236.0
2022-12-29 12:05:00,27.19,27.2,27.14,27.19,31642.0,24.8288,24.8379,24.7832,24.8288,31642.0
2022-12-29 12:10:00,27.19,27.2,27.15,27.17,20773.0,24.8288,24.8379,24.7923,24.8106,20773.0
2022-12-29 12:15:00,27.16,27.23,27.15,27.21,32792.0,24.8014,24.8653,24.7923,24.8471,32792.0
2022-12-29 12:20:00,27.21,27.23,27.19,27.2,28840.0,24.8471,24.8653,24.8288,24.8379,28840.0
2022-12-29 12:25:00,27.2,27.21,27.18,27.2,19645.0,24.8379,24.8471,24.8197,24.8379,19645.0
2022-12-29 12:30:00,27.2,27.21,27.16,27.2,23336.0,24.8379,24.8471,24.8014,24.8379,23336.0
2022-12-29 12:35:00,27.19,27.21,27.17,27.18,28790.0,24.8288,24.8471,24.8106,24.8197,28790.0
2022-12-29 12:40:00,27.18,27.21,27.18,27.2,24248.0,24.8197,24.8471,24.8197,24.8379,24248.0
2022-12-29 12:45:00,27.2,27.25,27.19,27.24,30515.0,24.8379,24.8836,24.8288,24.8745,30515.0
2022-12-29 12:50:00,27.24,27.24,27.2,27.24,41746.0,24.8745,24.8745,24.8379,24.8745,41746.0
2022-12-29 12:55:00,27.23,27.24,27.19,27.19,135461.0,24.8653,24.8745,24.8288,24.8288,135461.0
2022-12-29 13:00:00,27.2,27.23,27.15,27.15,249288.0,24.8379,24.8653,24.7923,24.7923,249288.0
2022-12-29 13:05:00,27.16,27.18,27.12,27.14,50565.0,24.8014,24.8197,24.7649,24.7832,50565.0
2022-12-29 13:10:00,27.13,27.17,27.12,27.17,27462.0,24.774,24.8106,24.7649,24.8106,27462.0
2022-12-29 13:15:00,27.17,27.24,27.15,27.24,49741.0,24.8106,24.8745,24.7923,24.8745,49741.0
2022-12-29 13:20:00,27.24,27.25,27.18,27.21,55105.0,24.8745,24.8836,24.8197,24.8471,55105.0
2022-12-29 13:25:00,27.21,27.23,27.2,27.22,33612.0,24.8471,24.8653,24.8379,24.8562,33612.0
2022-12-29 13:30:00,27.22,27.22,27.14,27.14,29038.0,24.8562,24.8562,24.7832,24.7832,29038.0
2022-12-29 13:35:00,27.14,27.15,27.12,27.13,40135.0,24.7832,24.7923,24.7649,24.774,40135.0
2022-12-29 13:40:00,27.14,27.18,27.13,27.18,29249.0,24.7832,24.8197,24.774,24.8197,29249.0
2022-12-29 13:45:00,27.18,27.18,27.12,27.16,39749.0,24.8197,24.8197,24.7649,24.8014,39749.0
2022-12-29 13:50:00,27.17,27.18,27.14,27.18,29417.0,24.8106,24.8197,24.7832,24.8197,29417.0
2022-12-29 13:55:00,27.18,27.19,27.15,27.18,17514.0,24.8197,24.8288,24.7923,24.8197,17514.0
2022-12-29 14:00:00,27.18,27.22,27.17,27.2,43556.0,24.8197,24.8562,24.8106,24.8379,43556.0
2022-12-29 14:05:00,27.2,27.21,27.15,27.16,28728.0,24.8379,24.8471,24.7923,24.8014,28728.0
2022-12-29 14:10:00,27.17,27.19,27.16,27.19,23140.0,24.8106,24.8288,24.8014,24.8288,23140.0
2022-12-29 14:15:00,27.19,27.21,27.16,27.21,28349.0,24.8288,24.8471,24.8014,24.8471,28349.0
2022-12-29 14:20:00,27.2,27.2,27.15,27.17,22250.0,24.8379,24.8379,24.7923,24.8106,22250.0
2022-12-29 14:25:00,27.18,27.18,27.13,27.13,22410.0,24.8197,24.8197,24.774,24.774,22410.0
2022-12-29 14:30:00,27.13,27.15,27.1,27.14,33675.0,24.774,24.7923,24.7466,24.7832,33675.0
2022-12-29 14:35:00,27.14,27.17,27.13,27.16,32877.0,24.7832,24.8106,24.774,24.8014,32877.0
2022-12-29 14:40:00,27.16,27.18,27.14,27.14,26494.0,24.8014,24.8197,24.7832,24.7832,26494.0
2022-12-29 14:45:00,27.14,27.15,27.11,27.14,21768.0,24.7832,24.7923,24.7558,24.7832,21768.0
2022-12-29 14:50:00,27.14,27.16,27.13,27.14,24117.0,24.7832,24.8014,24.774,24.7832,24117.0
2022-12-29 14:55:00,27.15,27.15,27.12,27.13,22665.0,24.7923,24.7923,24.7649,24.774,22665.0
2022-12-29 15:00:00,27.12,27.15,27.1,27.14,59119.0,24.7649,24.7923,24.7466,24.7832,59119.0
2022-12-29 15:05:00,27.14,27.16,27.11,27.13,56940.0,24.7832,24.8014,24.7558,24.774,56940.0
2022-12-29 15:10:00,27.13,27.15,27.08,27.09,37927.0,24.774,24.7923,24.7284,24.7375,37927.0
2022-12-29 15:15:00,27.08,27.09,27.06,27.08,33680.0,24.7284,24.7375,24.7101,24.7284,33680.0
2022-12-29 15:20:00,27.08,27.09,27.05,27.09,29483.0,24.7284,24.7375,24.701,24.7375,29483.0
2022-12-29 15:25:00,27.09,27.11,27.06,27.1,48610.0,24.7375,24.7558,24.7101,24.7466,48610.0
2022-12-29 15:30:00,27.1,27.14,27.1,27.13,34205.0,24.7466,24.7832,24.7466,24.774,34205.0
2022-12-29 15:35:00,27.13,27.15,27.11,27.14,46049.0,24.774,24.7923,24.7558,24.7832,46049.0
2022-12-29 15:40:00,27.14,27.15,27.11,27.13,49207.0,24.7832,24.7923,24.7558,24.774,49207.0
2022-12-29 15:45:00,27.13,27.13,27.09,27.09,67400.0,24.774,24.774,24.7375,24.7375,67400.0
2022-12-29 15:50:00,27.1,27.13,27.07,27.11,137241.0,24.7466,24.774,24.7192,24.7558,137241.0
2022-12-29 15:55:00,27.1,27.1,27.02,27.05,260268.0,24.7466,24.7466,24.6736,24.701,260268.0
2022-12-30 09:30:00,26.73,26.73,26.57,26.73,127797.0,24.4088,24.4088,24.2627,24.4088,127797.0
2022-12-30 09:35:00,26.73,26.77,26.69,26.76,49289.0,24.4088,24.4453,24.3722,24.4362,49289.0
2022-12-30 09:40:00,26.75,26.75,26.67,26.7,61378.0,24.427,24.427,24.354,24.3814,61378.0
2022-12-30 09:45:00,26.7,26.7,26.57,26.58,35016.0,24.3814,24.3814,24.2627,24.2718,35016.0
2022-12-30 09:50:00,26.59,26.69,26.59,26.66,40751.0,24.2809,24.3722,24.2809,24.3448,40751.0
2022-12-30 09:55:00,26.66,26.73,26.63,26.73,21957.0,24.3448,24.4088,24.3174,24.4088,21957.0
2022-12-30 10:00:00,26.74,26.75,26.7,26.73,24653.0,24.4179,24.427,24.3814,24.4088,24653.0
2022-12-30 10:05:00,26.72,26.72,26.67,26.67,38138.0,24.3996,24.3996,24.354,24.354,38138.0
2022-12-30 10:10:00,26.68,26.75,26.67,26.74,17014.0,24.3631,24.427,24.354,24.4179,17014.0
2022-12-30 10:15:00,26.75,26.79,26.71,26.77,38974.0,24.427,24.4636,24.3905,24.4453,38974.0
2022-12-30 10:20:00,26.78,26.78,26.74,26.77,25076.0,24.4544,24.4544,24.4179,24.4453,25076.0
2022-12-30 10:25:00,26.78,26.78,26.73,26.76,17739.0,24.4544,24.4544,24.4088,24.4362,17739.0
2022-12-30 10:30:00,26.76,26.78,26.73,26.77,36301.0,24.4362,24.4544,24.4088,24.4453,36301.0
2022-12-30 10:35:00,26.78,26.82,26.76,26.79,33318.0,24.4544,24.4909,24.4362,24.4636,33318.0
2022-12-30 10:40:00,26.79,26.8,26.77,26.8,17343.0,24.4636,24.4727,24.4453,24.4727,17343.0
2022-12-30 10:45:00,26.79,26.83,26.76,26.79,34701.0,24.4636,24.5001,24.4362,24.4636,34701.0
2022-12-30 10:50:00,26.79,26.79,26.73,26.74,25759.0,24.4636,24.4636,24.4088,24.4179,25759.0
2022-12-30 10:55:00,26.74,26.77,26.73,26.75,25783.0,24.4179,24.4453,24.4088,24.427,25783.0
2022-12-30 11:00:00,26.74,26.75,26.72,26.73,18260.0,24.4179,24.427,24.3996,24.4088,18260.0
2022-12-30 11:05:00,26.73,26.76,26.71,26.75,19853.0,24.4088,24.4362,24.3905,24.427,19853.0
2022-12-30 11:10:00,26.76,26.77,26.72,26.74,31183.0,24.4362,24.4453,24.3996,24.4179,31183.0
2022-12-30 11:15:00,26.73,26.73,26.68,26.7,14913.0,24.4088,24.4088,24.3631,24.3814,14913.0
2022-12-30 11:20:00,26.69,26.7,26.67,26.68,28491.0,24.3722,24.3814,24.354,24.3631,28491.0
2022-12-30 11:25:00,26.68,26.71,26.67,26.69,38335.0,24.3631,24.3905,24.354,24.3722,38335.0
2022-12-30 11:30:00,26.69,26.76,26.66,26.75,23021.0,24.3722,24.4362,24.3448,24.427,23021.0
2022-12-30 11:35:00,26.75,26.78,26.75,26.76,25281.0,24.427,24.4544,24.427,24.4362,25281.0
2022-12-30 11:40:00,26.76,26.76,26.73,26.76,19485.0,24.4362,24.4362,24.4088,24.4362,19485.0
2022-12-30 11:45:00,26.76,26.8,26.76,26.78,17557.0,24.4362,24.4727,24.4362,24.4544,17557.0
2022-12-30 11:50:00,26.78,26.82,26.78,26.8,21634.0,24.4544,24.4909,24.4544,24.4727,21634.0
2022-12-30 11:55:00,26.81,26.85,26.8,26.84,16855.0,24.4818,24.5183,24.4727,24.5092,16855.0
2022-12-30 12:00:00,26.84,26.84,26.81,26.82,14199.0,24.5092,24.5092,24.4818,24.4909,14199.0
2022-12-30 12:05:00,26.82,26.82,26.79,26.8,21372.0,24.4909,24.4909,24.4636,24.4727,21372.0
2022-12-30 12:10:00,26.8,26.82,26.77,26.79,18930.0,24.4727,24.4909,24.4453,24.4636,18930.0
2022-12-30 12:15:00,26.79,26.81,26.78,26.81,19039.0,24.4636,24.4818,24.4544,24.4818,19039.0
2022-12-30 12:20:00,26.8,26.81,26.79,26.81,10737.0,24.4727,24.4818,24.4636,24.4818,10737.0
2022-12-30 12:25:00,26.81,26.81,26.76,26.78,24832.0,24.4818,24.4818,24.4362,24.4544,24832.0
2022-12-30 12:30:00,26.78,26.8,26.77,26.78,38354.0,24.4544,24.4727,24.4453,24.4544,38354.0
2022-12-30 12:35:00,26.77,26.8,26.75,26.75,17855.0,24.4453,24.4727,24.427,24.427,17855.0
2022-12-30 12:40:00,26.76,26.8,26.75,26.78,29079.0,24.4362,24.4727,24.427,24.4544,29079.0
2022-12-30 12:45:00,26.79,26.8,26.77,26.78,20222.0,24.4636,24.4727,24.4453,24.4544,20222.0
2022-12-30 12:50:00,26.78,26.79,26.76,26.76,18521.0,24.4544,24.4636,24.4362,24.4362,18521.0
2022-12-30 12:55:00,26.77,26.81,26.75,26.8,16680.0,24.4453,24.4818,24.427,24.4727,16680.0
2022-12-30 13:00:00,26.8,26.84,26.78,26.83,24822.0,24.4727,24.5092,24.4544,24.5001,24822.0
2022-12-30 13:05:00,26.82,26.82,26.79,26.79,12205.0,24.4909,24.4909,24.4636,24.4636,12205.0
2022-12-30 13:10:00,26.79,26.79,26.76,26.77,18037.0,24.4636,24.4636,24.4362,24.4453,18037.0
2022-12-30 13:15:00,26.78,26.79,26.71,26.72,30758.0,24.4544,24.4636,24.3905,24.3996,30758.0
2022-12-30 13:20:00,26.71,26.72,26.65,26.66,20341.0,24.3905,24.3996,24.3357,24.3448,20341.0
2022-12-30 13:25:00,26.66,26.71,26.62,26.7,29803.0,24.3448,24.3905,24.3083,24.3814,29803.0
2022-12-30 13:30:00,26.7,26.74,26.69,26.71,28625.0,24.3814,24.4179,24.3722,24.3905,28625.0
2022-12-30 13:35:00,26.72,26.73,26.67,26.68,54745.0,24.3996,24.4088,24.354,24.3631,54745.0
2022-12-30 13:40:00,26.67,26.68,26.64,26.66,59348.0,24.354,24.3631,24.3266,24.3448,59348.0
2022-12-30 13:45:00,26.66,26.66,26.62,26.64,16402.0,24.3448,24.3448,24.3083,24.3266,16402.0
2022-12-30 13:50:00,26.63,26.66,26.62,26.65,27958.0,24.3174,24.3448,24.3083,24.3357,27958.0
2022-12-30 13:55:00,26.65,26.65,26.62,26.62,34554.0,24.3357,24.3357,24.3083,24.3083,34554.0
2022-12-30 14:00:00,26.62,26.63,26.58,26.59,24011.0,24.3083,24.3174,24.2718,24.2809,24011.0
2022-12-30 14:05:00,26.59,26.59,26.56,26.56,12666.0,24.2809,24.2809,24.2535,24.2535,12666.0
2022-12-30 14:10:00,26.56,26.58,26.54,26.57,41299.0,24.2535,24.2718,24.2353,24.2627,41299.0
2022-12-30 14:15:00,26.56,26.58,26.54,26.58,37636.0,24.2535,24.2718,24.2353,24.2718,37636.0
2022-12-30 14:20:00,26.59,26.6,26.56,26.58,50861.0,24.2809,24.2901,24.2535,24.2718,50861.0
2022-12-30 14:25:00,26.57,26.62,26.57,26.61,28478.0,24.2627,24.3083,24.2627,24.2992,28478.0
2022-12-30 14:30:00,26.6,26.64,26.6,26.62,19219.0,24.2901,24.3266,24.2901,24.3083,19219.0
2022-12-30 14:35:00,26.61,26.61,26.58,26.6,19337.0,24.2992,24.2992,24.2718,24.2901,19337.0
2022-12-30 14:40:00,26.59,26.6,26.55,26.56,22578.0,24.2809,24.2901,24.2444,24.2535,22578.0
2022-12-30 14:45:00,26.57,26.57,26.52,26.53,28149.0,24.2627,24.2627,24.217,24.2261,28149.0
2022-12-30 14:50:00,26.53,26.56,26.52,26.54,18495.0,24.2261,24.2535,24.217,24.2353,18495.0
2022-12-30 14:55:00,26.54,26.55,26.53,26.55,19508.0,24.2353,24.2444,24.2261,24.2444,19508.0
2022-12-30 15:00:00,26.55,26.63,26.55,26.62,76784.0,24.2444,24.3174,24.2444,24.3083,76784.0
2022-12-30 15:05:00,26.62,26.63,26.6,26.61,34630.0,24.3083,24.3174,24.2901,24.2992,34630.0
2022-12-30 15:10:00,26.6,26.67,26.6,26.66,26320.0,24.2901,24.354,24.2901,24.3448,26320.0
2022-12-30 15:15:00,26.66,26.69,26.65,26.66,41803.0,24.3448,24.3722,24.3357,24.3448,41803.0
2022-12-30 15:20:00,26.65,26.68,26.64,26.66,32566.0,24.3357,24.3631,24.3266,24.3448,32566.0
2022-12-30 15:25:00,26.65,26.68,26.64,26.68,53723.0,24.3357,24.3631,24.3266,24.3631,53723.0
2022-12-30 15:30:00,26.68,26.74,26.66,26.74,52059.0,24.3631,24.4179,24.3448,24.4179,52059.0
2022-12-30 15:35:00,26.73,26.74,26.71,26.73,47257.0,24.4088,24.4179,24.3905,24.4088,47257.0
2022-12-30 15:40:00,26.73,26.74,26.71,26.74,38351.0,24.4088,24.4179,24.3905,24.4179,38351.0
2022-12-30 15:45:00,26.73,26.83,26.73,26.83,96961.0,24.4088,24.5001,24.4088,24.5001,96961.0
2022-12-30 15:50:00,26.83,26.88,26.83,26.88,136868.0,24.5001,24.5457,24.5001,24.5457,136868.0
2022-12-30 15:55:00,26.88,26.89,26.85,26.88,259862.0,24.5457,24.5549,24.5183,24.5457,259862.0
2023-01-03 09:30:00,27.0,27.25,27.0,27.15,280460.0,24.6553,24.8836,24.6553,24.7923,280460.0
2023-01-03 09:35:00,27.16,27.18,27.08,27.13,83010.0,24.8014,24.8197,24.7284,24.774,83010.0
2023-01-03 09:40:00,27.14,27.25,27.12,27.14,56943.0,24.7832,24.8836,24.7649,24.7832,56943.0
2023-01-03 09:45:00,27.14,27.18,27.0,27.02,54177.0,24.7832,24.8197,24.6553,24.6736,54177.0
2023-01-03 09:50:00,27.01,27.09,26.94,26.98,41982.0,24.6644,24.7375,24.6005,24.6371,41982.0
2023-01-03 09:55:00,26.98,26.99,26.79,26.79,78916.0,24.6371,24.6462,24.4636,24.4636,78916.0
2023-01-03 10:00:00,26.79,26.88,26.79,26.85,24416.0,24.4636,24.5457,24.4636,24.5183,24416.0
2023-01-03 10:05:00,26.86,26.88,26.82,26.83,17126.0,24.5275,24.5457,24.4909,24.5001,17126.0
2023-01-03 10:10:00,26.82,26.84,26.74,26.77,28393.0,24.4909,24.5092,24.4179,24.4453,28393.0
2023-01-03 10:15:00,26.76,26.8,26.73,26.73,20521.0,24.4362,24.4727,24.4088,24.4088,20521.0
2023-01-03 10:20:00,26.74,26.82,26.72,26.82,20498.0,24.4179,24.4909,24.3996,24.4909,20498.0
2023-01-03 10:25:00,26.82,26.85,26.78,26.85,16692.0,24.4909,24.5183,24.4544,24.5183,16692.0
2023-01-03 10:30:00,26.86,26.87,26.78,26.84,67000.0,24.5275,24.5366,24.4544,24.5092,67000.0
2023-01-03 10:35:00,26.85,26.89,26.84,26.87,19926.0,24.5183,24.5549,24.5092,24.5366,19926.0
2023-01-03 10:40:00,26.88,26.9,26.84,26.84,15919.0,24.5457,24.564,24.5092,24.5092,15919.0
2023-01-03 10:45:00,26.84,26.88,26.83,26.85,14620.0,24.5092,24.5457,24.5001,24.5183,14620.0
2023-01-03 10:50:00,26.86,26.86,26.8,26.83,48341.0,24.5275,24.5275,24.4727,24.5001,48341.0
2023-01-03 10:55:00,26.84,26.91,26.83,26.91,29617.0,24.5092,24.5731,24.5001,24.5731,29617.0
2023-01-03 11:00:00,26.91,26.93,26.85,26.86,55618.0,24.5731,24.5914,24.5183,24.5275,55618.0
2023-01-03 11:05:00,26.86,26.89,26.78,26.79,67971.0,24.5275,24.5549,24.4544,24.4636,67971.0
2023-01-03 11:10:00,26.78,26.8,26.75,26.75,56300.0,24.4544,24.4727,24.427,24.427,56300.0
2023-01-03 11:15:00,26.76,26.81,26.75,26.79,35291.0,24.4362,24.4818,24.427,24.4636,35291.0
2023-01-03 11:20:00,26.79,26.81,26.75,26.8,42878.0,24.4636,24.4818,24.427,24.4727,42878.0
2023-01-03 11:25:00,26.79,26.83,26.78,26.83,23239.0,24.4636,24.5001,24.4544,24.5001,23239.0
2023-01-03 11:30:00,26.82,26.82,26.72,26.74,32009.0,24.4909,24.4909,24.3996,24.4179,32009.0
2023-01-03 11:35:00,26.75,26.78,26.72,26.77,18178.0,24.427,24.4544,24.3996,24.4453,18178.0
2023-01-03 11:40:00,26.77,26.81,26.74,26.8,95535.0,24.4453,24.4818,24.4179,24.4727,95535.0
2023-01-03 11:45:00,26.79,26.79,26.76,26.77,29137.0,24.4636,24.4636,24.4362,24.4453,29137.0
2023-01-03 11:50:00,26.76,26.81,26.74,26.79,29393.0,24.4362,24.4818,24.4179,24.4636,29393.0
2023-01-03 11:55:00,26.78,26.8,26.75,26.78,19241.0,24.4544,24.4727,24.427,24.4544,19241.0
2023-01-03 12:00:00,26.78,26.78,26.74,26.77,17700.0,24.4544,24.4544,24.4179,24.4453,17700.0
2023-01-03 12:05:00,26.77,26.84,26.76,26.82,20473.0,24.4453,24.5092,24.4362,24.4909,20473.0
2023-01-03 12:10:00,26.81,26.81,26.77,26.79,22218.0,24.4818,24.4818,24.4453,24.4636,22218.0
2023-01-03 12:15:00,26.78,26.79,26.73,26.74,30443.0,24.4544,24.4636,24.4088,24.4179,30443.0
2023-01-03 12:20:00,26.74,26.78,26.69,26.71,35233.0,24.4179,24.4544,24.3722,24.3905,35233.0
2023-01-03 12:25:00,26.71,26.76,26.71,26.74,17221.0,24.3905,24.4362,24.3905,24.4179,17221.0
2023-01-03 12:30:00,26.74,26.83,26.73,26.82,25899.0,24.4179,24.5001,24.4088,24.4909,25899.0
2023-01-03 12:35:00,26.82,26.84,26.79,26.8,30919.0,24.4909,24.5092,24.4636,24.4727,30919.0
2023-01-03 12:40:00,26.8,26.81,26.75,26.76,107627.0,24.4727,24.4818,24.427,24.4362,107627.0
2023-01-03 12:45:00,26.76,26.76,26.65,26.67,37031.0,24.4362,24.4362,24.3357,24.354,37031.0
2023-01-03 12:50:00,26.67,26.68,26.65,26.68,20847.0,24.354,24.3631,24.3357,24.3631,20847.0
2023-01-03 12:55:00,26.68,26.73,26.65,26.71,35960.0,24.3631,24.4088,24.3357,24.3905,35960.0
2023-01-03 13:00:00,26.71,26.76,26.69,26.76,21046.0,24.3905,24.4362,24.3722,24.4362,21046.0
2023-01-03 13:05:00,26.75,26.75,26.72,26.73,17344.0,24.427,24.427,24.3996,24.4088,17344.0
2023-01-03 13:10:00,26.73,26.78,26.72,26.74,12665.0,24.4088,24.4544,24.3996,24.4179,12665.0
2023-01-03 13:15:00,26.74,26.75,26.72,26.75,25063.0,24.4179,24.427,24.3996,24.427,25063.0
2023-01-03 13:20:00,26.74,26.77,26.72,26.76,26017.0,24.4179,24.4453,24.3996,24.4362,26017.0
2023-01-03 13:25:00,26.76,26.85,26.75,26.84,55282.0,24.4362,24.5183,24.427,24.5092,55282.0
2023-01-03 13:30:00,26.84,26.84,26.8,26.81,24356.0,24.5092,24.5092,24.4727,24.4818,24356.0
2023-01-03 13:35:00,26.8,26.85,26.8,26.81,64305.0,24.4727,24.5183,24.4727,24.4818,64305.0
2023-01-03 13:40:00,26.81,26.85,26.81,26.85,33500.0,24.4818,24.5183,24.4818,24.5183,33500.0
2023-01-03 13:45:00,26.84,26.86,26.81,26.85,34810.0,24.5092,24.5275,24.4818,24.5183,34810.0
2023-01-03 13:50:00,26.85,26.9,26.83,26.89,38967.0,24.5183,24.564,24.5001,24.5549,38967.0
2023-01-03 13:55:00,26.88,26.89,26.87,26.87,12419.0,24.5457,24.5549,24.5366,24.5366,12419.0
2023-01-03 14:00:00,26.88,26.89,26.81,26.83,38640.0,24.5457,24.5549,24.4818,24.5001,38640.0
2023-01-03 14:05:00,26.83,26.85,26.79,26.8,42289.0,24.5001,24.5183,24.4636,24.4727,42289.0
2023-01-03 14:10:00,26.8,26.8,26.71,26.76,46826.0,24.4727,24.4727,24.3905,24.4362,46826.0
2023-01-03 14:15:00,26.76,26.78,26.73,26.74,22282.0,24.4362,24.4544,24.4088,24.4179,22282.0
2023-01-03 14:20:00,26.73,26.74,26.68,26.7,45733.0,24.4088,24.4179,24.3631,24.3814,45733.0
2023-01-03 14:25:00,26.7,26.7,26.67,26.68,25322.0,24.3814,24.3814,24.354,24.3631,25322.0
2023-01-03 14:30:00,26.67,26.67,26.58,26.61,80398.0,24.354,24.354,24.2718,24.2992,80398.0
2023-01-03 14:35:00,26.61,26.63,26.58,26.59,29768.0,24.2992,24.3174,24.2718,24.2809,29768.0
2023-01-03 14:40:00,26.59,26.65,26.57,26.65,47689.0,24.2809,24.3357,24.2627,24.3357,47689.0
2023-01-03 14:45:00,26.66,26.75,26.65,26.73,37518.0,24.3448,24.427,24.3357,24.4088,37518.0
2023-01-03 14:50:00,26.73,26.73,26.68,26.69,32155.0,24.4088,24.4088,24.3631,24.3722,32155.0
2023-01-03 14:55:00,26.69,26.73,26.65,26.67,47689.0,24.3722,24.4088,24.3357,24.354,47689.0
2023-01-03 15:00:00,26.68,26.71,26.64,26.69,34457.0,24.3631,24.3905,24.3266,24.3722,34457.0
2023-01-03 15:05:00,26.68,26.7,26.64,26.65,26200.0,24.3631,24.3814,24.3266,24.3357,26200.0
2023-01-03 15:10:00,26.66,26.71,26.65,26.71,31406.0,24.3448,24.3905,24.3357,24.3905,31406.0
2023-01-03 15:15:00,26.71,26.77,26.7,26.74,41454.0,24.3905,24.4453,24.3814,24.4179,41454.0
2023-01-03 15:20:00,26.74,26.74,26.65,26.66,59623.0,24.4179,24.4179,24.3357,24.3448,59623.0
2023-01-03 15:25:00,26.66,26.67,26.62,26.64,165565.0,24.3448,24.354,24.3083,24.3266,165565.0
2023-01-03 15:30:00,26.65,26.71,26.64,26.71,92252.0,24.3357,24.3905,24.3266,24.3905,92252.0
2023-01-03 15:35:00,26.71,26.74,26.67,26.71,74144.0,24.3905,24.4179,24.354,24.3905,74144.0
2023-01-03 15:40:00,26.7,26.72,26.67,26.71,70072.0,24.3814,24.3996,24.354,24.3905,70072.0
2023-01-03 15:45:00,26.7,26.74,26.67,26.73,93805.0,24.3814,24.4179,24.354,24.4088,93805.0
2023-01-03 15:50:00,26.73,26.79,26.71,26.78,128104.0,24.4088,24.4636,24.3905,24.4544,128104.0
2023-01-03 15:55:00,26.78,26.78,26.73,26.75,370703.0,24.4544,24.4544,24.4088,24.427,370703.0
2023-01-04 09:30:00,27.26,27.38,27.06,27.31,154034.0,24.8927,25.0023,24.7101,24.9384,154034.0
2023-01-04 09:35:00,27.31,27.4,27.31,27.36,57324.0,24.9384,25.0206,24.9384,24.9841,57324.0
2023-01-04 09:40:00,27.36,27.48,27.21,27.21,121729.0,24.9841,25.0936,24.8471,24.8471,121729.0
2023-01-04 09:45:00,27.21,27.27,27.08,27.13,73749.0,24.8471,24.9019,24.7284,24.774,73749.0
2023-01-04 09:50:00,27.12,27.21,27.08,27.17,65635.0,24.7649,24.8471,24.7284,24.8106,65635.0
2023-01-04 09:55:00,27.18,27.29,27.16,27.29,43240.0,24.8197,24.9201,24.8014,24.9201,43240.0
2023-01-04 10:00:00,27.27,27.29,27.06,27.07,125094.0,24.9019,24.9201,24.7101,24.7192,125094.0
2023-01-04 10:05:00,27.08,27.1,27.0,27.03,30019.0,24.7284,24.7466,24.6553,24.6827,30019.0
2023-01-04 10:10:00,27.03,27.08,27.0,27.05,42919.0,24.6827,24.7284,24.6553,24.701,42919.0
2023-01-04 10:15:00,27.06,27.11,27.05,27.08,21788.0,24.7101,24.7558,24.701,24.7284,21788.0
2023-01-04 10:20:00,27.08,27.1,27.02,27.07,33640.0,24.7284,24.7466,24.6736,24.7192,33640.0
2023-01-04 10:25:00,27.07,27.08,26.99,27.05,32348.0,24.7192,24.7284,24.6462,24.701,32348.0
2023-01-04 10:30:00,27.05,27.07,26.93,26.96,40954.0,24.701,24.7192,24.5914,24.6188,40954.0
2023-01-04 10:35:00,26.97,27.05,26.96,27.03,22428.0,24.6279,24.701,24.6188,24.6827,22428.0
2023-01-04 10:40:00,27.03,27.1,26.99,27.1,41780.0,24.6827,24.7466,24.6462,24.7466,41780.0
2023-01-04 10:45:00,27.1,27.17,27.1,27.14,65895.0,24.7466,24.8106,24.7466,24.7832,65895.0
2023-01-04 10:50:00,27.16,27.17,27.14,27.16,35168.0,24.8014,24.8106,24.7832,24.8014,35168.0
2023-01-04 10:55:00,27.15,27.24,27.12,27.23,32161.0,24.7923,24.8745,24.7649,24.8653,32161.0
2023-01-04 11:00:00,27.24,27.26,27.21,27.23,22413.0,24.8745,24.8927,24.8471,24.8653,22413.0
2023-01-04 11:05:00,27.23,27.25,27.19,27.24,50165.0,24.8653,24.8836,24.8288,24.8745,50165.0
2023-01-04 11:10:00,27.24,27.3,27.24,27.3,21534.0,24.8745,24.9293,24.8745,24.9293,21534.0
2023-01-04 11:15:00,27.3,27.31,27.25,27.26,37762.0,24.9293,24.9384,24.8836,24.8927,37762.0
2023-01-04 11:20:00,27.26,27.26,27.22,27.24,24033.0,24.8927,24.8927,24.8562,24.8745,24033.0
2023-01-04 11:25:00,27.23,27.31,27.21,27.31,38027.0,24.8653,24.9384,24.8471,24.9384,38027.0
2023-01-04 11:30:00,27.31,27.38,27.31,27.37,41986.0,24.9384,25.0023,24.9384,24.9932,41986.0
2023-01-04 11:35:00,27.37,27.43,27.36,27.42,45420.0,24.9932,25.048,24.9841,25.0388,45420.0
2023-01-04 11:40:00,27.43,27.48,27.41,27.47,103589.0,25.048,25.0936,25.0297,25.0845,103589.0
2023-01-04 11:45:00,27.46,27.53,27.44,27.51,103590.0,25.0754,25.1393,25.0571,25.121,103590.0
2023-01-04 11:50:00,27.51,27.54,27.49,27.54,61323.0,25.121,25.1484,25.1028,25.1484,61323.0
2023-01-04 11:55:00,27.54,27.6,27.53,27.59,153520.0,25.1484,25.2032,25.1393,25.1941,153520.0
2023-01-04 12:00:00,27.59,27.69,27.57,27.69,228097.0,25.1941,25.2854,25.1758,25.2854,228097.0
2023-01-04 12:05:00,27.69,27.69,27.61,27.63,73974.0,25.2854,25.2854,25.2123,25.2306,73974.0
2023-01-04 12:10:00,27.62,27.67,27.61,27.63,29560.0,25.2215,25.2671,25.2123,25.2306,29560.0
2023-01-04 12:15:00,27.62,27.64,27.58,27.59,30626.0,25.2215,25.2397,25.1849,25.1941,30626.0
2023-01-04 12:20:00,27.59,27.59,27.53,27.55,25800.0,25.1941,25.1941,25.1393,25.1576,25800.0
2023-01-04 12:25:00,27.54,27.55,27.48,27.48,17924.0,25.1484,25.1576,25.0936,25.0936,17924.0
2023-01-04 12:30:00,27.48,27.53,27.48,27.51,39828.0,25.0936,25.1393,25.0936,25.121,39828.0
2023-01-04 12:35:00,27.51,27.53,27.48,27.52,20976.0,25.121,25.1393,25.0936,25.1302,20976.0
2023-01-04 12:40:00,27.52,27.52,27.48,27.5,21385.0,25.1302,25.1302,25.0936,25.1119,21385.0
2023-01-04 12:45:00,27.5,27.53,27.48,27.5,19652.0,25.1119,25.1393,25.0936,25.1119,19652.0
2023-01-04 12:50:00,27.5,27.51,27.46,27.5,24977.0,25.1119,25.121,25.0754,25.1119,24977.0
2023-01-04 12:55:00,27.49,27.5,27.42,27.42,33545.0,25.1028,25.1119,25.0388,25.0388,33545.0
2023-01-04 13:00:00,27.43,27.43,27.37,27.41,33378.0,25.048,25.048,24.9932,25.0297,33378.0
2023-01-04 13:05:00,27.4,27.43,27.38,27.43,19619.0,25.0206,25.048,25.0023,25.048,19619.0
2023-01-04 13:10:00,27.43,27.44,27.4,27.42,33693.0,25.048,25.0571,25.0206,25.0388,33693.0
2023-01-04 13:15:00,27.42,27.45,27.41,27.45,28077.0,25.0388,25.0662,25.0297,25.0662,28077.0
2023-01-04 13:20:00,27.45,27.47,27.43,27.45,38133.0,25.0662,25.0845,25.048,25.0662,38133.0
2023-01-04 13:25:00,27.45,27.46,27.41,27.43,30981.0,25.0662,25.0754,25.0297,25.048,30981.0
2023-01-04 13:30:00,27.43,27.46,27.42,27.46,18108.0,25.048,25.0754,25.0388,25.0754,18108.0
2023-01-04 13:35:00,27.45,27.49,27.45,27.49,29117.0,25.0662,25.1028,25.0662,25.1028,29117.0
2023-01-04 13:40:00,27.49,27.51,27.46,27.49,29107.0,25.1028,25.121,25.0754,25.1028,29107.0
2023-01-04 13:45:00,27.5,27.51,27.46,27.5,39164.0,25.1119,25.121,25.0754,25.1119,39164.0
2023-01-04 13:50:00,27.5,27.5,27.47,27.48,10062.0,25.1119,25.1119,25.0845,25.0936,10062.0
2023-01-04 13:55:00,27.48,27.48,27.4,27.4,50047.0,25.0936,25.0936,25.0206,25.0206,50047.0
2023-01-04 14:00:00,27.41,27.54,27.3,27.39,141550.0,25.0297,25.1484,24.9293,25.0114,141550.0
2023-01-04 14:05:00,27.4,27.44,27.32,27.33,65831.0,25.0206,25.0571,24.9475,24.9567,65831.0
2023-01-04 14:10:00,27.33,27.38,27.3,27.36,101259.0,24.9567,25.0023,24.9293,24.9841,101259.0
2023-01-04 14:15:00,27.36,27.45,27.36,27.45,105078.0,24.9841,25.0662,24.9841,25.0662,105078.0
2023-01-04 14:20:00,27.44,27.44,27.29,27.3,30408.0,25.0571,25.0571,24.9201,24.9293,30408.0
2023-01-04 14:25:00,27.31,27.31,27.1,27.13,64041.0,24.9384,24.9384,24.7466,24.774,64041.0
2023-01-04 14:30:00,27.13,27.18,27.11,27.16,44667.0,24.774,24.8197,24.7558,24.8014,44667.0
2023-01-04 14:35:00,27.17,27.18,27.13,27.16,32389.0,24.8106,24.8197,24.774,24.8014,32389.0
2023-01-04 14:40:00,27.15,27.21,27.12,27.18,53135.0,24.7923,24.8471,24.7649,24.8197,53135.0
2023-01-04 14:45:00,27.18,27.26,27.17,27.22,43053.0,24.8197,24.8927,24.8106,24.8562,43053.0
2023-01-04 14:50:00,27.22,27.24,27.18,27.2,40170.0,24.8562,24.8745,24.8197,24.8379,40170.0
2023-01-04 14:55:00,27.21,27.3,27.2,27.29,49157.0,24.8471,24.9293,24.8379,24.9201,49157.0
2023-01-04 15:00:00,27.3,27.35,27.29,27.33,31849.0,24.9293,24.9749,24.9201,24.9567,31849.0
2023-01-04 15:05:00,27.32,27.33,27.25,27.28,27665.0,24.9475,24.9567,24.8836,24.911,27665.0
2023-01-04 15:10:00,27.28,27.31,27.25,27.3,27770.0,24.911,24.9384,24.8836,24.9293,27770.0
2023-01-04 15:15:00,27.3,27.31,27.24,27.25,37003.0,24.9293,24.9384,24.8745,24.8836,37003.0
2023-01-04 15:20:00,27.26,27.29,27.2,27.24,66967.0,24.8927,24.9201,24.8379,24.8745,66967.0
2023-01-04 15:25:00,27.24,27.27,27.2,27.22,37347.0,24.8745,24.9019,24.8379,24.8562,37347.0
2023-01-04 15:30:00,27.21,27.23,27.19,27.21,74640.0,24.8471,24.8653,24.8288,24.8471,74640.0
2023-01-04 15:35:00,27.21,27.21,27.12,27.14,53065.0,24.8471,24.8471,24.7649,24.7832,53065.0
2023-01-04 15:40:00,27.14,27.15,27.08,27.1,67502.0,24.7832,24.7923,24.7284,24.7466,67502.0
2023-01-04 15:45:00,27.09,27.11,27.07,27.11,82946.0,24.7375,24.7558,24.7192,24.7558,82946.0
2023-01-04 15:50:00,27.11,27.15,27.1,27.14,163958.0,24.7558,24.7923,24.7466,24.7832,163958.0
2023-01-04 15:55:00,27.14,27.24,27.14,27.22,357332.0,24.7832,24.8745,24.7832,24.8562,357332.0
2023-01-05 09:30:00,27.04,27.1,26.98,27.07,134723.0,24.6918,24.7466,24.6371,24.7192,134723.0
2023-01-05 09:35:00,27.06,27.06,26.93,26.94,42418.0,24.7101,24.7101,24.5914,24.6005,42418.0
2023-01-05 09:40:00,26.93,26.94,26.86,26.91,62251.0,24.5914,24.6005,24.5275,24.5731,62251.0
2023-01-05 09:45:00,26.9,27.03,26.9,27.0,62737.0,24.564,24.6827,24.564,24.6553,62737.0
2023-01-05 09:50:00,27.0,27.1,26.98,27.09,41013.0,24.6553,24.7466,24.6371,24.7375,41013.0
2023-01-05 09:55:00,27.09,27.16,27.07,27.1,43471.0,24.7375,24.8014,24.7192,24.7466,43471.0
2023-01-05 10:00:00,27.11,27.14,27.05,27.14,34160.0,24.7558,24.7832,24.701,24.7832,34160.0
2023-01-05 10:05:00,27.14,27.23,27.09,27.15,91575.0,24.7832,24.8653,24.7375,24.7923,91575.0
2023-01-05 10:10:00,27.16,27.25,27.13,27.19,41403.0,24.8014,24.8836,24.774,24.8288,41403.0
2023-01-05 10:15:00,27.18,27.23,27.16,27.21,31978.0,24.8197,24.8653,24.8014,24.8471,31978.0
2023-01-05 10:20:00,27.21,27.27,27.18,27.24,67960.0,24.8471,24.9019,24.8197,24.8745,67960.0
2023-01-05 10:25:00,27.24,27.29,27.24,27.28,22458.0,24.8745,24.9201,24.8745,24.911,22458.0
2023-01-05 10:30:00,27.28,27.29,27.24,27.28,55901.0,24.911,24.9201,24.8745,24.911,55901.0
2023-01-05 10:35:00,27.28,27.36,27.26,27.33,47924.0,24.911,24.9841,24.8927,24.9567,47924.0
2023-01-05 10:40:00,27.33,27.37,27.3,27.36,124221.0,24.9567,24.9932,24.9293,24.9841,124221.0
2023-01-05 10:45:00,27.36,27.36,27.26,27.28,34928.0,24.9841,24.9841,24.8927,24.911,34928.0
2023-01-05 10:50:00,27.28,27.29,27.21,27.22,26334.0,24.911,24.9201,24.8471,24.8562,26334.0
2023-01-05 10:55:00,27.23,27.25,27.2,27.23,30319.0,24.8653,24.8836,24.8379,24.8653,30319.0
2023-01-05 11:00:00,27.24,27.28,27.2,27.27,44431.0,24.8745,24.911,24.8379,24.9019,44431.0
2023-01-05 11:05:00,27.27,27.32,27.27,27.32,53125.0,24.9019,24.9475,24.9019,24.9475,53125.0
2023-01-05 11:10:00,27.32,27.42,27.3,27.35,133820.0,24.9475,25.0388,24.9293,24.9749,133820.0
2023-01-05 11:15:00,27.34,27.38,27.29,27.29,39001.0,24.9658,25.0023,24.9201,24.9201,39001.0
2023-01-05 11:20:00,27.29,27.3,27.24,27.25,37131.0,24.9201,24.9293,24.8745,24.8836,37131.0
2023-01-05 11:25:00,27.25,27.27,27.22,27.27,23151.0,24.8836,24.9019,24.8562,24.9019,23151.0
2023-01-05 11:30:00,27.27,27.28,27.26,27.26,21896.0,24.9019,24.911,24.8927,24.8927,21896.0
2023-01-05 11:35:00,27.26,27.28,27.2,27.21,25243.0,24.8927,24.911,24.8379,24.8471,25243.0
2023-01-05 11:40:00,27.21,27.26,27.2,27.26,33137.0,24.8471,24.8927,24.8379,24.8927,33137.0
2023-01-05 11:45:00,27.26,27.31,27.25,27.28,15261.0,24.8927,24.9384,24.8836,24.911,15261.0
2023-01-05 11:50:00,27.27,27.28,27.23,27.26,31289.0,24.9019,24.911,24.8653,24.8927,31289.0
2023-01-05 11:55:00,27.26,27.27,27.22,27.24,40145.0,24.8927,24.9019,24.8562,24.8745,40145.0
2023-01-05 12:00:00,27.24,27.28,27.24,27.28,14361.0,24.8745,24.911,24.8745,24.911,14361.0
2023-01-05 12:05:00,27.27,27.29,27.25,27.27,17181.0,24.9019,24.9201,24.8836,24.9019,17181.0
2023-01-05 12:10:00,27.28,27.28,27.24,27.24,6841.0,24.911,24.911,24.8745,24.8745,6841.0
2023-01-05 12:15:00,27.24,27.25,27.18,27.2,16998.0,24.8745,24.8836,24.8197,24.8379,16998.0
2023-01-05 12:20:00,27.18,27.24,27.17,27.24,17930.0,24.8197,24.8745,24.8106,24.8745,17930.0
2023-01-05 12:25:00,27.23,27.24,27.2,27.2,18219.0,24.8653,24.8745,24.8379,24.8379,18219.0
2023-01-05 12:30:00,27.2,27.24,27.19,27.23,24790.0,24.8379,24.8745,24.8288,24.8653,24790.0
2023-01-05 12:35:00,27.22,27.22,27.16,27.16,19647.0,24.8562,24.8562,24.8014,24.8014,19647.0
2023-01-05 12:40:00,27.17,27.17,27.11,27.12,22990.0,24.8106,24.8106,24.7558,24.7649,22990.0
2023-01-05 12:45:00,27.12,27.12,27.09,27.11,16438.0,24.7649,24.7649,24.7375,24.7558,16438.0
2023-01-05 12:50:00,27.1,27.14,27.1,27.13,18562.0,24.7466,24.7832,24.7466,24.774,18562.0
2023-01-05 12:55:00,27.13,27.13,27.09,27.11,14424.0,24.774,24.774,24.7375,24.7558,14424.0
2023-01-05 13:00:00,27.11,27.11,27.07,27.11,20810.0,24.7558,24.7558,24.7192,24.7558,20810.0
2023-01-05 13:05:00,27.1,27.17,27.09,27.17,68018.0,24.7466,24.8106,24.7375,24.8106,68018.0
2023-01-05 13:10:00,27.16,27.17,27.06,27.07,24260.0,24.8014,24.8106,24.7101,24.7192,24260.0
2023-01-05 13:15:00,27.07,27.07,27.05,27.07,12115.0,24.7192,24.7192,24.701,24.7192,12115.0
2023-01-05 13:20:00,27.07,27.19,27.06,27.17,66023.0,24.7192,24.8288,24.7101,24.8106,66023.0
2023-01-05 13:25:00,27.17,27.25,27.16,27.19,26569.0,24.8106,24.8836,24.8014,24.8288,26569.0
2023-01-05 13:30:00,27.19,27.23,27.18,27.21,27804.0,24.8288,24.8653,24.8197,24.8471,27804.0
2023-01-05 13:35:00,27.21,27.22,27.15,27.16,21189.0,24.8471,24.8562,24.7923,24.8014,21189.0
2023-01-05 13:40:00,27.17,27.2,27.15,27.16,24731.0,24.8106,24.8379,24.7923,24.8014,24731.0
2023-01-05 13:45:00,27.16,27.18,27.14,27.15,28607.0,24.8014,24.8197,24.7832,24.7923,28607.0
2023-01-05 13:50:00,27.15,27.16,27.13,27.16,25881.0,24.7923,24.8014,24.774,24.8014,25881.0
2023-01-05 13:55:00,27.15,27.17,27.1,27.12,19386.0,24.7923,24.8106,24.7466,24.7649,19386.0
2023-01-05 14:00:00,27.12,27.17,27.1,27.13,26397.0,24.7649,24.8106,24.7466,24.774,26397.0
2023-01-05 14:05:00,27.13,27.15,27.11,27.14,13665.0,24.774,24.7923,24.7558,24.7832,13665.0
2023-01-05 14:10:00,27.14,27.16,27.11,27.11,17375.0,24.7832,24.8014,24.7558,24.7558,17375.0
2023-01-05 14:15:00,27.12,27.16,27.11,27.16,19419.0,24.7649,24.8014,24.7558,24.8014,19419.0
2023-01-05 14:20:00,27.16,27.17,27.14,27.16,19532.0,24.8014,24.8106,24.7832,24.8014,19532.0
2023-01-05 14:25:00,27.17,27.17,27.11,27.11,20161.0,24.8106,24.8106,24.7558,24.7558,20161.0
2023-01-05 14:30:00,27.12,27.14,27.11,27.13,24657.0,24.7649,24.7832,24.7558,24.774,24657.0
2023-01-05 14:35:00,27.13,27.21,27.12,27.21,26829.0,24.774,24.8471,24.7649,24.8471,26829.0
2023-01-05 14:40:00,27.21,27.23,27.19,27.19,18574.0,24.8471,24.8653,24.8288,24.8288,18574.0
2023-01-05 14:45:00,27.2,27.23,27.19,27.21,20559.0,24.8379,24.8653,24.8288,24.8471,20559.0
2023-01-05 14:50:00,27.21,27.21,27.17,27.2,17677.0,24.8471,24.8471,24.8106,24.8379,17677.0
2023-01-05 14:55:00,27.2,27.21,27.14,27.15,25843.0,24.8379,24.8471,24.7832,24.7923,25843.0
2023-01-05 15:00:00,27.14,27.16,27.11,27.14,18299.0,24.7832,24.8014,24.7558,24.7832,18299.0
2023-01-05 15:05:00,27.14,27.16,27.12,27.13,16150.0,24.7832,24.8014,24.7649,24.774,16150.0
2023-01-05 15:10:00,27.13,27.14,27.11,27.13,16032.0,24.774,24.7832,24.7558,24.774,16032.0
2023-01-05 15:15:00,27.14,27.16,27.11,27.12,25020.0,24.7832,24.8014,24.7558,24.7649,25020.0
2023-01-05 15:20:00,27.12,27.14,27.11,27.13,22099.0,24.7649,24.7832,24.7558,24.774,22099.0
2023-01-05 15:25:00,27.12,27.13,27.1,27.11,26612.0,24.7649,24.774,24.7466,24.7558,26612.0
2023-01-05 15:30:00,27.11,27.11,27.06,27.1,51521.0,24.7558,24.7558,24.7101,24.7466,51521.0
2023-01-05 15:35:00,27.09,27.14,27.09,27.13,93094.0,24.7375,24.7832,24.7375,24.774,93094.0
2023-01-05 15:40:00,27.13,27.14,27.12,27.13,29990.0,24.774,24.7832,24.7649,24.774,29990.0
2023-01-05 15:45:00,27.13,27.16,27.11,27.13,72728.0,24.774,24.8014,24.7558,24.774,72728.0
2023-01-05 15:50:00,27.13,27.17,27.11,27.12,197216.0,24.774,24.8106,24.7558,24.7649,197216.0
2023-01-05 15:55:00,27.13,27.21,27.13,27.19,322888.0,24.774,24.8471,24.774,24.8288,322888.0
2023-01-06 09:30:00,27.52,27.73,27.49,27.73,101731.0,25.1302,25.3219,25.1028,25.3219,101731.0
2023-01-06 09:35:00,27.71,27.71,27.48,27.52,40268.0,25.3037,25.3037,25.0936,25.1302,40268.0
2023-01-06 09:40:00,27.52,27.53,27.35,27.37,42345.0,25.1302,25.1393,24.9749,24.9932,42345.0
2023-01-06 09:45:00,27.36,27.43,27.32,27.41,47489.0,24.9841,25.048,24.9475,25.0297,47489.0
2023-01-06 09:50:00,27.41,27.52,27.41,27.51,38801.0,25.0297,25.1302,25.0297,25.121,38801.0
2023-01-06 09:55:00,27.51,27.57,27.47,27.47,30739.0,25.121,25.1758,25.0845,25.0845,30739.0
2023-01-06 10:00:00,27.48,27.73,27.48,27.6,81008.0,25.0936,25.3219,25.0936,25.2032,81008.0
2023-01-06 10:05:00,27.62,27.77,27.62,27.72,22055.0,25.2215,25.3585,25.2215,25.3128,22055.0
2023-01-06 10:10:00,27.72,27.75,27.69,27.69,46643.0,25.3128,25.3402,25.2854,25.2854,46643.0
2023-01-06 10:15:00,27.7,27.78,27.7,27.74,35957.0,25.2945,25.3676,25.2945,25.3311,35957.0
2023-01-06 10:20:00,27.75,27.79,27.74,27.77,35462.0,25.3402,25.3767,25.3311,25.3585,35462.0
2023-01-06 10:25:00,27.77,27.77,27.71,27.75,28815.0,25.3585,25.3585,25.3037,25.3402,28815.0
2023-01-06 10:30:00,27.75,27.8,27.74,27.78,21364.0,25.3402,25.3858,25.3311,25.3676,21364.0
2023-01-06 10:35:00,27.78,27.85,27.77,27.84,22724.0,25.3676,25.4315,25.3585,25.4224,22724.0
2023-01-06 10:40:00,27.84,27.88,27.75,27.75,49924.0,25.4224,25.4589,25.3402,25.3402,49924.0
2023-01-06 10:45:00,27.76,27.81,27.73,27.8,35429.0,25.3493,25.395,25.3219,25.3858,35429.0
2023-01-06 10:50:00,27.81,27.83,27.79,27.82,28411.0,25.395,25.4132,25.3767,25.4041,28411.0
2023-01-06 10:55:00,27.82,27.82,27.77,27.79,49260.0,25.4041,25.4041,25.3585,25.3767,49260.0
2023-01-06 11:00:00,27.79,27.83,27.78,27.82,26552.0,25.3767,25.4132,25.3676,25.4041,26552.0
2023-01-06 11:05:00,27.83,27.83,27.78,27.79,24325.0,25.4132,25.4132,25.3676,25.3767,24325.0
2023-01-06 11:10:00,27.8,27.81,27.74,27.75,26783.0,25.3858,25.395,25.3311,25.3402,26783.0
2023-01-06 11:15:00,27.76,27.79,27.75,27.78,28208.0,25.3493,25.3767,25.3402,25.3676,28208.0
2023-01-06 11:20:00,27.78,27.84,27.77,27.81,31472.0,25.3676,25.4224,25.3585,25.395,31472.0
2023-01-06 11:25:00,27.81,27.84,27.78,27.82,36877.0,25.395,25.4224,25.3676,25.4041,36877.0
2023-01-06 11:30:00,27.83,27.86,27.8,27.85,21618.0,25.4132,25.4406,25.3858,25.4315,21618.0
2023-01-06 11:35:00,27.86,27.88,27.85,27.88,35192.0,25.4406,25.4589,25.4315,25.4589,35192.0
2023-01-06 11:40:00,27.88,27.91,27.84,27.89,49442.0,25.4589,25.4863,25.4224,25.468,49442.0
2023-01-06 11:45:00,27.89,27.97,27.88,27.96,34263.0,25.468,25.5411,25.4589,25.532,34263.0
2023-01-06 11:50:00,27.96,28.02,27.95,27.99,38970.0,25.532,25.5867,25.5228,25.5593,38970.0
2023-01-06 11:55:00,28.0,28.03,27.98,28.0,19550.0,25.5685,25.5959,25.5502,25.5685,19550.0
2023-01-06 12:00:00,28.0,28.04,27.99,28.04,17756.0,25.5685,25.605,25.5593,25.605,17756.0
2023-01-06 12:05:00,28.04,28.08,28.02,28.08,23996.0,25.605,25.6415,25.5867,25.6415,23996.0
2023-01-06 12:10:00,28.08,28.16,28.08,28.16,56706.0,25.6415,25.7146,25.6415,25.7146,56706.0
2023-01-06 12:15:00,28.17,28.18,28.11,28.12,30589.0,25.7237,25.7328,25.6689,25.6781,30589.0
2023-01-06 12:20:00,28.12,28.14,28.04,28.05,20586.0,25.6781,25.6963,25.605,25.6141,20586.0
2023-01-06 12:25:00,28.06,28.06,27.98,28.05,184911.0,25.6233,25.6233,25.5502,25.6141,184911.0
2023-01-06 12:30:00,28.05,28.07,28.0,28.05,32535.0,25.6141,25.6324,25.5685,25.6141,32535.0
2023-01-06 12:35:00,28.05,28.11,28.04,28.11,21262.0,25.6141,25.6689,25.605,25.6689,21262.0
2023-01-06 12:40:00,28.11,28.12,28.07,28.11,17027.0,25.6689,25.6781,25.6324,25.6689,17027.0
2023-01-06 12:45:00,28.11,28.12,28.08,28.09,21217.0,25.6689,25.6781,25.6415,25.6507,21217.0
2023-01-06 12:50:00,28.09,28.09,28.05,28.07,18739.0,25.6507,25.6507,25.6141,25.6324,18739.0
2023-01-06 12:55:00,28.07,28.07,28.0,28.05,23794.0,25.6324,25.6324,25.5685,25.6141,23794.0
2023-01-06 13:00:00,28.05,28.07,28.02,28.05,28077.0,25.6141,25.6324,25.5867,25.6141,28077.0
2023-01-06 13:05:00,28.06,28.09,28.05,28.07,23170.0,25.6233,25.6507,25.6141,25.6324,23170.0
2023-01-06 13:10:00,28.07,28.09,28.06,28.08,18985.0,25.6324,25.6507,25.6233,25.6415,18985.0
2023-01-06 13:15:00,28.08,28.11,28.06,28.08,22873.0,25.6415,25.6689,25.6233,25.6415,22873.0
2023-01-06 13:20:00,28.08,28.13,28.08,28.12,18702.0,25.6415,25.6872,25.6415,25.6781,18702.0
2023-01-06 13:25:00,28.13,28.16,28.12,28.14,32942.0,25.6872,25.7146,25.6781,25.6963,32942.0
2023-01-06 13:30:00,28.15,28.17,28.14,28.16,23208.0,25.7055,25.7237,25.6963,25.7146,23208.0
2023-01-06 13:35:00,28.17,28.21,28.14,28.19,89857.0,25.7237,25.7602,25.6963,25.742,89857.0
2023-01-06 13:40:00,28.19,28.21,28.17,28.19,22057.0,25.742,25.7602,25.7237,25.742,22057.0
2023-01-06 13:45:00,28.18,28.22,28.18,28.21,20170.0,25.7328,25.7694,25.7328,25.7602,20170.0
2023-01-06 13:50:00,28.2,28.22,28.18,28.21,19850.0,25.7511,25.7694,25.7328,25.7602,19850.0
2023-01-06 13:55:00,28.21,28.25,28.19,28.25,88700.0,25.7602,25.7968,25.742,25.7968,88700.0
2023-01-06 14:00:00,28.25,28.28,28.23,28.28,16169.0,25.7968,25.8242,25.7785,25.8242,16169.0
2023-01-06 14:05:00,28.28,28.3,28.27,28.3,20317.0,25.8242,25.8424,25.815,25.8424,20317.0
2023-01-06 14:10:00,28.29,28.33,28.29,28.33,20802.0,25.8333,25.8698,25.8333,25.8698,20802.0
2023-01-06 14:15:00,28.33,28.34,28.32,28.34,16314.0,25.8698,25.879,25.8607,25.879,16314.0
2023-01-06 14:20:00,28.34,28.38,28.34,28.37,16491.0,25.879,25.9155,25.879,25.9063,16491.0
2023-01-06 14:25:00,28.37,28.38,28.32,28.33,34733.0,25.9063,25.9155,25.8607,25.8698,34733.0
2023-01-06 14:30:00,28.33,28.37,28.32,28.35,33296.0,25.8698,25.9063,25.8607,25.8881,33296.0
2023-01-06 14:35:00,28.34,28.36,28.31,28.36,21961.0,25.879,25.8972,25.8516,25.8972,21961.0
2023-01-06 14:40:00,28.35,28.36,28.33,28.36,15833.0,25.8881,25.8972,25.8698,25.8972,15833.0
2023-01-06 14:45:00,28.35,28.35,28.3,28.33,26503.0,25.8881,25.8881,25.8424,25.8698,26503.0
2023-01-06 14:50:00,28.33,28.37,28.32,28.37,28233.0,25.8698,25.9063,25.8607,25.9063,28233.0
2023-01-06 14:55:00,28.37,28.43,28.35,28.42,62516.0,25.9063,25.9611,25.8881,25.952,62516.0
2023-01-06 15:00:00,28.42,28.47,28.42,28.46,31185.0,25.952,25.9977,25.952,25.9885,31185.0
2023-01-06 15:05:00,28.46,28.48,28.44,28.47,31862.0,25.9885,26.0068,25.9703,25.9977,31862.0
2023-01-06 15:10:00,28.46,28.48,28.44,28.46,43063.0,25.9885,26.0068,25.9703,25.9885,43063.0
2023-01-06 15:15:00,28.46,28.48,28.42,28.44,40947.0,25.9885,26.0068,25.952,25.9703,40947.0
2023-01-06 15:20:00,28.44,28.45,28.4,28.45,69988.0,25.9703,25.9794,25.9337,25.9794,69988.0
2023-01-06 15:25:00,28.45,28.45,28.4,28.42,51932.0,25.9794,25.9794,25.9337,25.952,51932.0
2023-01-06 15:30:00,28.42,28.46,28.41,28.45,75008.0,25.952,25.9885,25.9429,25.9794,75008.0
2023-01-06 15:35:00,28.45,28.48,28.4,28.44,72351.0,25.9794,26.0068,25.9337,25.9703,72351.0
2023-01-06 15:40:00,28.45,28.51,28.44,28.51,168714.0,25.9794,26.0342,25.9703,26.0342,168714.0
2023-01-06 15:45:00,28.51,28.57,28.5,28.5,170160.0,26.0342,26.089,26.0251,26.0251,170160.0
2023-01-06 15:50:00,28.49,28.49,28.39,28.4,195038.0,26.0159,26.0159,25.9246,25.9337,195038.0
2023-01-06 15:55:00,28.41,28.44,28.35,28.37,420027.0,25.9429,25.9703,25.8881,25.9063,420027.0
2023-01-09 09:30:00,28.63,28.67,28.48,28.54,128251.0,26.1438,26.1803,26.0068,26.0616,128251.0
2023-01-09 09:35:00,28.55,28.6,28.52,28.54,76273.0,26.0707,26.1164,26.0433,26.0616,76273.0
2023-01-09 09:40:00,28.54,28.55,28.48,28.52,67027.0,26.0616,26.0707,26.0068,26.0433,67027.0
2023-01-09 09:45:00,28.53,28.63,28.52,28.62,59038.0,26.0525,26.1438,26.0433,26.1346,59038.0
2023-01-09 09:50:00,28.61,28.65,28.57,28.64,26479.0,26.1255,26.162,26.089,26.1529,26479.0
2023-01-09 09:55:00,28.64,28.64,28.55,28.56,26887.0,26.1529,26.1529,26.0707,26.0798,26887.0
2023-01-09 10:00:00,28.56,28.66,28.56,28.62,39433.0,26.0798,26.1712,26.0798,26.1346,39433.0
2023-01-09 10:05:00,28.62,28.68,28.56,28.68,41595.0,26.1346,26.1894,26.0798,26.1894,41595.0
2023-01-09 10:10:00,28.68,28.72,28.67,28.67,24718.0,26.1894,26.226,26.1803,26.1803,24718.0
2023-01-09 10:15:00,28.67,28.71,28.66,28.7,23542.0,26.1803,26.2168,26.1712,26.2077,23542.0
2023-01-09 10:20:00,28.7,28.74,28.68,28.72,22836.0,26.2077,26.2442,26.1894,26.226,22836.0
2023-01-09 10:25:00,28.72,28.72,28.66,28.67,105872.0,26.226,26.226,26.1712,26.1803,105872.0
2023-01-09 10:30:00,28.67,28.7,28.6,28.69,59794.0,26.1803,26.2077,26.1164,26.1986,59794.0
2023-01-09 10:35:00,28.69,28.74,28.67,28.71,46252.0,26.1986,26.2442,26.1803,26.2168,46252.0
2023-01-09 10:40:00,28.72,28.82,28.72,28.8,107648.0,26.226,26.3173,26.226,26.299,107648.0
2023-01-09 10:45:00,28.81,28.91,28.81,28.91,53387.0,26.3081,26.3995,26.3081,26.3995,53387.0
2023-01-09 10:50:00,28.91,28.95,28.87,28.9,128666.0,26.3995,26.436,26.3629,26.3903,128666.0
2023-01-09 10:55:00,28.9,28.93,28.88,28.89,41545.0,26.3903,26.4177,26.3721,26.3812,41545.0
2023-01-09 11:00:00,28.89,28.91,28.87,28.91,29611.0,26.3812,26.3995,26.3629,26.3995,29611.0
2023-01-09 11:05:00,28.9,28.94,28.89,28.94,30655.0,26.3903,26.4268,26.3812,26.4268,30655.0
2023-01-09 11:10:00,28.94,28.99,28.92,28.99,35456.0,26.4268,26.4725,26.4086,26.4725,35456.0
2023-01-09 11:15:00,28.99,29.06,28.97,29.05,116745.0,26.4725,26.5364,26.4542,26.5273,116745.0
2023-01-09 11:20:00,29.04,29.06,29.01,29.06,31218.0,26.5182,26.5364,26.4908,26.5364,31218.0
2023-01-09 11:25:00,29.06,29.09,29.06,29.08,46552.0,26.5364,26.5638,26.5364,26.5547,46552.0
2023-01-09 11:30:00,29.08,29.08,29.02,29.03,48502.0,26.5547,26.5547,26.4999,26.509,48502.0
2023-01-09 11:35:00,29.02,29.07,29.01,29.05,25671.0,26.4999,26.5456,26.4908,26.5273,25671.0
2023-01-09 11:40:00,29.06,29.08,29.03,29.08,20978.0,26.5364,26.5547,26.509,26.5547,20978.0
2023-01-09 11:45:00,29.08,29.14,29.08,29.13,52453.0,26.5547,26.6095,26.5547,26.6003,52453.0
2023-01-09 11:50:00,29.13,29.17,29.12,29.17,31490.0,26.6003,26.6369,26.5912,26.6369,31490.0
2023-01-09 11:55:00,29.18,29.18,29.14,29.15,41092.0,26.646,26.646,26.6095,26.6186,41092.0
2023-01-09 12:00:00,29.15,29.15,29.04,29.07,32931.0,26.6186,26.6186,26.5182,26.5456,32931.0
2023-01-09 12:05:00,29.07,29.09,29.06,29.09,31555.0,26.5456,26.5638,26.5364,26.5638,31555.0
2023-01-09 12:10:00,29.08,29.11,29.05,29.1,24575.0,26.5547,26.5821,26.5273,26.573,24575.0
2023-01-09 12:15:00,29.1,29.1,29.02,29.03,15479.0,26.573,26.573,26.4999,26.509,15479.0
2023-01-09 12:20:00,29.02,29.08,29.02,29.08,56740.0,26.4999,26.5547,26.4999,26.5547,56740.0
2023-01-09 12:25:00,29.08,29.08,29.04,29.05,23736.0,26.5547,26.5547,26.5182,26.5273,23736.0
2023-01-09 12:30:00,29.05,29.08,29.03,29.03,16188.0,26.5273,26.5547,26.509,26.509,16188.0
2023-01-09 12:35:00,29.04,29.04,28.99,29.0,12496.0,26.5182,26.5182,26.4725,26.4816,12496.0
2023-01-09 12:40:00,29.0,29.04,28.99,29.0,15206.0,26.4816,26.5182,26.4725,26.4816,15206.0
2023-01-09 12:45:00,29.01,29.03,28.97,28.98,21580.0,26.4908,26.509,26.4542,26.4634,21580.0
2023-01-09 12:50:00,28.98,29.01,28.97,29.01,17365.0,26.4634,26.4908,26.4542,26.4908,17365.0
2023-01-09 12:55:00,29.0,29.02,28.97,29.0,9324.0,26.4816,26.4999,26.4542,26.4816,9324.0
2023-01-09 13:00:00,29.0,29.03,28.98,28.99,48016.0,26.4816,26.509,26.4634,26.4725,48016.0
2023-01-09 13:05:00,28.99,28.99,28.93,28.95,13862.0,26.4725,26.4725,26.4177,26.436,13862.0
2023-01-09 13:10:00,28.94,28.98,28.94,28.98,14803.0,26.4268,26.4634,26.4268,26.4634,14803.0
2023-01-09 13:15:00,28.98,28.98,28.91,28.93,32112.0,26.4634,26.4634,26.3995,26.4177,32112.0
2023-01-09 13:20:00,28.93,28.96,28.91,28.93,26983.0,26.4177,26.4451,26.3995,26.4177,26983.0
2023-01-09 13:25:00,28.92,28.92,28.89,28.91,16345.0,26.4086,26.4086,26.3812,26.3995,16345.0
2023-01-09 13:30:00,28.91,28.93,28.84,28.85,43727.0,26.3995,26.4177,26.3355,26.3447,43727.0
2023-01-09 13:35:00,28.84,28.84,28.77,28.8,43993.0,26.3355,26.3355,26.2716,26.299,43993.0
2023-01-09 13:40:00,28.8,28.8,28.71,28.72,34319.0,26.299,26.299,26.2168,26.226,34319.0
2023-01-09 13:45:00,28.72,28.72,28.65,28.68,23850.0,26.226,26.226,26.162,26.1894,23850.0
2023-01-09 13:50:00,28.67,28.72,28.65,28.71,27567.0,26.1803,26.226,26.162,26.2168,27567.0
2023-01-09 13:55:00,28.71,28.75,28.7,28.75,36046.0,26.2168,26.2533,26.2077,26.2533,36046.0
2023-01-09 14:00:00,28.75,28.83,28.75,28.82,70721.0,26.2533,26.3264,26.2533,26.3173,70721.0
2023-01-09 14:05:00,28.81,28.82,28.74,28.81,114401.0,26.3081,26.3173,26.2442,26.3081,114401.0
2023-01-09 14:10:00,28.81,28.83,28.79,28.79,37198.0,26.3081,26.3264,26.2899,26.2899,37198.0
2023-01-09 14:15:00,28.8,28.82,28.79,28.8,28152.0,26.299,26.3173,26.2899,26.299,28152.0
2023-01-09 14:20:00,28.8,28.85,28.8,28.85,24950.0,26.299,26.3447,26.299,26.3447,24950.0
2023-01-09 14:25:00,28.85,28.88,28.82,28.84,29553.0,26.3447,26.3721,26.3173,26.3355,29553.0
2023-01-09 14:30:00,28.84,28.85,28.78,28.79,23588.0,26.3355,26.3447,26.2807,26.2899,23588.0
2023-01-09 14:35:00,28.79,28.79,28.76,28.78,14599.0,26.2899,26.2899,26.2625,26.2807,14599.0
2023-01-09 14:40:00,28.78,28.79,28.75,28.77,18576.0,26.2807,26.2899,26.2533,26.2716,18576.0
2023-01-09 14:45:00,28.78,28.8,28.74,28.76,15951.0,26.2807,26.299,26.2442,26.2625,15951.0
2023-01-09 14:50:00,28.77,28.77,28.74,28.77,17550.0,26.2716,26.2716,26.2442,26.2716,17550.0
2023-01-09 14:55:00,28.77,28.77,28.69,28.7,20905.0,26.2716,26.2716,26.1986,26.2077,20905.0
2023-01-09 15:00:00,28.71,28.73,28.68,28.71,19935.0,26.2168,26.2351,26.1894,26.2168,19935.0
2023-01-09 15:05:00,28.71,28.74,28.69,28.73,30871.0,26.2168,26.2442,26.1986,26.2351,30871.0
2023-01-09 15:10:00,28.73,28.74,28.67,28.68,26693.0,26.2351,26.2442,26.1803,26.1894,26693.0
2023-01-09 15:15:00,28.68,28.71,28.66,28.71,41186.0,26.1894,26.2168,26.1712,26.2168,41186.0
2023-01-09 15:20:00,28.71,28.74,28.69,28.69,27899.0,26.2168,26.2442,26.1986,26.1986,27899.0
2023-01-09 15:25:00,28.69,28.7,28.64,28.67,33664.0,26.1986,26.2077,26.1529,26.1803,33664.0
2023-01-09 15:30:00,28.67,28.7,28.63,28.65,80712.0,26.1803,26.2077,26.1438,26.162,80712.0
2023-01-09 15:35:00,28.65,28.66,28.62,28.63,44115.0,26.162,26.1712,26.1346,26.1438,44115.0
2023-01-09 15:40:00,28.63,28.68,28.61,28.68,46640.0,26.1438,26.1894,26.1255,26.1894,46640.0
2023-01-09 15:45:00,28.68,28.68,28.62,28.66,76517.0,26.1894,26.1894,26.1346,26.1712,76517.0
2023-01-09 15:50:00,28.65,28.71,28.63,28.66,211938.0,26.162,26.2168,26.1438,26.1712,211938.0
2023-01-09 15:55:00,28.65,28.65,28.54,28.63,406249.0,26.162,26.162,26.0616,26.1438,406249.0
2023-01-10 09:30:00,28.62,28.73,28.58,28.71,113304.0,26.1346,26.2351,26.0981,26.2168,113304.0
2023-01-10 09:35:00,28.71,28.72,28.56,28.57,19629.0,26.2168,26.226,26.0798,26.089,19629.0
2023-01-10 09:40:00,28.59,28.64,28.56,28.63,54422.0,26.1072,26.1529,26.0798,26.1438,54422.0
2023-01-10 09:45:00,28.63,28.71,28.62,28.7,69866.0,26.1438,26.2168,26.1346,26.2077,69866.0
2023-01-10 09:50:00,28.69,28.75,28.63,28.75,63486.0,26.1986,26.2533,26.1438,26.2533,63486.0
2023-01-10 09:55:00,28.75,28.84,28.74,28.78,40128.0,26.2533,26.3355,26.2442,26.2807,40128.0
2023-01-10 10:00:00,28.78,28.81,28.71,28.74,29929.0,26.2807,26.3081,26.2168,26.2442,29929.0
2023-01-10 10:05:00,28.74,28.77,28.72,28.72,26195.0,26.2442,26.2716,26.226,26.226,26195.0
2023-01-10 10:10:00,28.72,28.77,28.67,28.74,40274.0,26.226,26.2716,26.1803,26.2442,40274.0
2023-01-10 10:15:00,28.75,28.8,28.72,28.76,39810.0,26.2533,26.299,26.226,26.2625,39810.0
2023-01-10 10:20:00,28.75,28.77,28.68,28.7,31851.0,26.2533,26.2716,26.1894,26.2077,31851.0
2023-01-10 10:25:00,28.7,28.76,28.65,28.66,53414.0,26.2077,26.2625,26.162,26.1712,53414.0
2023-01-10 10:30:00,28.66,28.66,28.53,28.58,32543.0,26.1712,26.1712,26.0525,26.0981,32543.0
2023-01-10 10:35:00,28.58,28.62,28.55,28.61,22731.0,26.0981,26.1346,26.0707,26.1255,22731.0
2023-01-10 10:40:00,28.62,28.63,28.52,28.53,17353.0,26.1346,26.1438,26.0433,26.0525,17353.0
2023-01-10 10:45:00,28.52,28.57,28.51,28.54,13767.0,26.0433,26.089,26.0342,26.0616,13767.0
2023-01-10 10:50:00,28.54,28.64,28.54,28.62,38794.0,26.0616,26.1529,26.0616,26.1346,38794.0
2023-01-10 10:55:00,28.61,28.69,28.61,28.68,15197.0,26.1255,26.1986,26.1255,26.1894,15197.0
2023-01-10 11:00:00,28.68,28.69,28.63,28.67,22518.0,26.1894,26.1986,26.1438,26.1803,22518.0
2023-01-10 11:05:00,28.67,28.68,28.61,28.62,36389.0,26.1803,26.1894,26.1255,26.1346,36389.0
2023-01-10 11:10:00,28.61,28.66,28.61,28.64,20816.0,26.1255,26.1712,26.1255,26.1529,20816.0
2023-01-10 11:15:00,28.64,28.67,28.61,28.63,56352.0,26.1529,26.1803,26.1255,26.1438,56352.0
2023-01-10 11:20:00,28.63,28.72,28.63,28.72,14018.0,26.1438,26.226,26.1438,26.226,14018.0
2023-01-10 11:25:00,28.71,28.72,28.63,28.65,18769.0,26.2168,26.226,26.1438,26.162,18769.0
2023-01-10 11:30:00,28.65,28.68,28.62,28.64,29833.0,26.162,26.1894,26.1346,26.1529,29833.0
2023-01-10 11:35:00,28.65,28.67,28.63,28.64,14573.0,26.162,26.1803,26.1438,26.1529,14573.0
2023-01-10 11:40:00,28.64,28.67,28.63,28.67,17850.0,26.1529,26.1803,26.1438,26.1803,17850.0
2023-01-10 11:45:00,28.66,28.69,28.62,28.69,14776.0,26.1712,26.1986,26.1346,26.1986,14776.0
2023-01-10 11:50:00,28.69,28.71,28.67,28.69,13204.0,26.1986,26.2168,26.1803,26.1986,13204.0
2023-01-10 11:55:00,28.69,28.73,28.69,28.7,16613.0,26.1986,26.2351,26.1986,26.2077,16613.0
2023-01-10 12:00:00,28.69,28.69,28.62,28.63,22471.0,26.1986,26.1986,26.1346,26.1438,22471.0
2023-01-10 12:05:00,28.64,28.67,28.62,28.67,11066.0,26.1529,26.1803,26.1346,26.1803,11066.0
2023-01-10 12:10:00,28.66,28.7,28.65,28.67,21752.0,26.1712,26.2077,26.162,26.1803,21752.0
2023-01-10 12:15:00,28.68,28.68,28.61,28.62,20927.0,26.1894,26.1894,26.1255,26.1346,20927.0
2023-01-10 12:20:00,28.62,28.65,28.6,28.64,18427.0,26.1346,26.162,26.1164,26.1529,18427.0
2023-01-10 12:25:00,28.64,28.66,28.63,28.65,11700.0,26.1529,26.1712,26.1438,26.162,11700.0
2023-01-10 12:30:00,28.65,28.67,28.64,28.67,11468.0,26.162,26.1803,26.1529,26.1803,11468.0
2023-01-10 12:35:00,28.66,28.71,28.65,28.71,16156.0,26.1712,26.2168,26.162,26.2168,16156.0
2023-01-10 12:40:00,28.71,28.73,28.7,28.71,8152.0,26.2168,26.2351,26.2077,26.2168,8152.0
2023-01-10 12:45:00,28.7,28.72,28.69,28.71,12995.0,26.2077,26.226,26.1986,26.2168,12995.0
2023-01-10 12:50:00,28.71,28.74,28.71,28.74,15810.0,26.2168,26.2442,26.2168,26.2442,15810.0
2023-01-10 12:55:00,28.74,28.75,28.72,28.75,9544.0,26.2442,26.2533,26.226,26.2533,9544.0
2023-01-10 13:00:00,28.74,28.78,28.72,28.77,17398.0,26.2442,26.2807,26.226,26.2716,17398.0
2023-01-10 13:05:00,28.77,28.79,28.76,28.79,14118.0,26.2716,26.2899,26.2625,26.2899,14118.0
2023-01-10 13:10:00,28.79,28.79,28.71,28.72,29801.0,26.2899,26.2899,26.2168,26.226,29801.0
2023-01-10 13:15:00,28.71,28.74,28.69,28.74,24857.0,26.2168,26.2442,26.1986,26.2442,24857.0
2023-01-10 13:20:00,28.74,28.79,28.72,28.78,22507.0,26.2442,26.2899,26.226,26.2807,22507.0
2023-01-10 13:25:00,28.78,28.81,28.77,28.8,5845.0,26.2807,26.3081,26.2716,26.299,5845.0
2023-01-10 13:30:00,28.8,28.83,28.79,28.82,13229.0,26.299,26.3264,26.2899,26.3173,13229.0
2023-01-10 13:35:00,28.82,28.84,28.81,28.84,15080.0,26.3173,26.3355,26.3081,26.3355,15080.0
2023-01-10 13:40:00,28.84,28.85,28.78,28.79,46021.0,26.3355,26.3447,26.2807,26.2899,46021.0
2023-01-10 13:45:00,28.79,28.82,28.77,28.82,13945.0,26.2899,26.3173,26.2716,26.3173,13945.0
2023-01-10 13:50:00,28.83,28.83,28.81,28.82,8946.0,26.3264,26.3264,26.3081,26.3173,8946.0
2023-01-10 13:55:00,28.82,28.85,28.8,28.85,24994.0,26.3173,26.3447,26.299,26.3447,24994.0
2023-01-10 14:00:00,28.86,28.9,28.85,28.88,17469.0,26.3538,26.3903,26.3447,26.3721,17469.0
2023-01-10 14:05:00,28.88,28.9,28.85,28.9,22898.0,26.3721,26.3903,26.3447,26.3903,22898.0
2023-01-10 14:10:00,28.9,28.92,28.88,28.91,31172.0,26.3903,26.4086,26.3721,26.3995,31172.0
2023-01-10 14:15:00,28.91,28.93,28.9,28.92,43209.0,26.3995,26.4177,26.3903,26.4086,43209.0
2023-01-10 14:20:00,28.92,28.93,28.88,28.91,11927.0,26.4086,26.4177,26.3721,26.3995,11927.0
2023-01-10 14:25:00,28.91,28.93,28.88,28.92,15535.0,26.3995,26.4177,26.3721,26.4086,15535.0
2023-01-10 14:30:00,28.91,28.92,28.83,28.83,35134.0,26.3995,26.4086,26.3264,26.3264,35134.0
2023-01-10 14:35:00,28.84,28.85,28.8,28.8,26981.0,26.3355,26.3447,26.299,26.299,26981.0
2023-01-10 14:40:00,28.8,28.82,28.78,28.78,28827.0,26.299,26.3173,26.2807,26.2807,28827.0
2023-01-10 14:45:00,28.77,28.83,28.75,28.83,42605.0,26.2716,26.3264,26.2533,26.3264,42605.0
2023-01-10 14:50:00,28.83,28.86,28.83,28.86,35786.0,26.3264,26.3538,26.3264,26.3538,35786.0
2023-01-10 14:55:00,28.86,28.86,28.84,28.86,16214.0,26.3538,26.3538,26.3355,26.3538,16214.0
2023-01-10 15:00:00,28.86,28.87,28.84,28.87,34150.0,26.3538,26.3629,26.3355,26.3629,34150.0
2023-01-10 15:05:00,28.87,28.88,28.83,28.87,39669.0,26.3629,26.3721,26.3264,26.3629,39669.0
2023-01-10 15:10:00,28.87,28.89,28.83,28.89,78115.0,26.3629,26.3812,26.3264,26.3812,78115.0
2023-01-10 15:15:00,28.89,28.92,28.87,28.92,63425.0,26.3812,26.4086,26.3629,26.4086,63425.0
2023-01-10 15:20:00,28.92,28.93,28.89,28.92,29676.0,26.4086,26.4177,26.3812,26.4086,29676.0
2023-01-10 15:25:00,28.92,28.93,28.91,28.93,23305.0,26.4086,26.4177,26.3995,26.4177,23305.0
2023-01-10 15:30:00,28.93,28.97,28.92,28.97,67080.0,26.4177,26.4542,26.4086,26.4542,67080.0
2023-01-10 15:35:00,28.96,28.99,28.94,28.96,67947.0,26.4451,26.4725,26.4268,26.4451,67947.0
2023-01-10 15:40:00,28.96,28.97,28.91,28.94,75671.0,26.4451,26.4542,26.3995,26.4268,75671.0
2023-01-10 15:45:00,28.93,28.99,28.91,28.94,138111.0,26.4177,26.4725,26.3995,26.4268,138111.0
2023-01-10 15:50:00,28.95,29.03,28.95,29.03,226662.0,26.436,26.509,26.436,26.509,226662.0
2023-01-10 15:55:00,29.03,29.1,29.02,29.09,435511.0,26.509,26.573,26.4999,26.5638,435511.0
2023-01-11 09:30:00,29.06,29.09,28.85,28.89,157386.0,26.5364,26.5638,26.3447,26.3812,157386.0
2023-01-11 09:35:00,28.9,28.93,28.86,28.87,64059.0,26.3903,26.4177,26.3538,26.3629,64059.0
2023-01-11 09:40:00,28.87,28.91,28.79,28.8,60512.0,26.3629,26.3995,26.2899,26.299,60512.0
2023-01-11 09:45:00,28.8,28.87,28.73,28.86,41201.0,26.299,26.3629,26.2351,26.3538,41201.0
2023-01-11 09:50:00,28.88,28.97,28.86,28.9,51945.0,26.3721,26.4542,26.3538,26.3903,51945.0
2023-01-11 09:55:00,28.9,28.91,28.83,28.84,47550.0,26.3903,26.3995,26.3264,26.3355,47550.0
2023-01-11 10:00:00,28.85,28.87,28.77,28.87,42968.0,26.3447,26.3629,26.2716,26.3629,42968.0
2023-01-11 10:05:00,28.87,28.9,28.82,28.89,30898.0,26.3629,26.3903,26.3173,26.3812,30898.0
2023-01-11 10:10:00,28.89,28.9,28.77,28.78,34110.0,26.3812,26.3903,26.2716,26.2807,34110.0
2023-01-11 10:15:00,28.77,28.79,28.7,28.7,48085.0,26.2716,26.2899,26.2077,26.2077,48085.0
2023-01-11 10:20:00,28.71,28.8,28.69,28.74,48083.0,26.2168,26.299,26.1986,26.2442,48083.0
2023-01-11 10:25:00,28.74,28.79,28.71,28.78,69152.0,26.2442,26.2899,26.2168,26.2807,69152.0
2023-01-11 10:30:00,28.77,28.78,28.7,28.71,47582.0,26.2716,26.2807,26.2077,26.2168,47582.0
2023-01-11 10:35:00,28.71,28.71,28.63,28.65,65996.0,26.2168,26.2168,26.1438,26.162,65996.0
2023-01-11 10:40:00,28.65,28.69,28.6,28.62,80569.0,26.162,26.1986,26.1164,26.1346,80569.0
2023-01-11 10:45:00,28.62,28.65,28.58,28.6,53849.0,26.1346,26.162,26.0981,26.1164,53849.0
2023-01-11 10:50:00,28.59,28.64,28.56,28.59,59809.0,26.1072,26.1529,26.0798,26.1072,59809.0
2023-01-11 10:55:00,28.59,28.6,28.55,28.55,73786.0,26.1072,26.1164,26.0707,26.0707,73786.0
2023-01-11 11:00:00,28.55,28.62,28.53,28.61,216810.0,26.0707,26.1346,26.0525,26.1255,216810.0
2023-01-11 11:05:00,28.61,28.69,28.58,28.65,197784.0,26.1255,26.1986,26.0981,26.162,197784.0
2023-01-11 11:10:00,28.65,28.75,28.62,28.74,45927.0,26.162,26.2533,26.1346,26.2442,45927.0
2023-01-11 11:15:00,28.74,28.78,28.74,28.78,27156.0,26.2442,26.2807,26.2442,26.2807,27156.0
2023-01-11 11:20:00,28.78,28.81,28.74,28.77,41048.0,26.2807,26.3081,26.2442,26.2716,41048.0
2023-01-11 11:25:00,28.77,28.83,28.76,28.83,37087.0,26.2716,26.3264,26.2625,26.3264,37087.0
2023-01-11 11:30:00,28.82,28.9,28.82,28.9,35519.0,26.3173,26.3903,26.3173,26.3903,35519.0
2023-01-11 11:35:00,28.9,28.95,28.88,28.94,52435.0,26.3903,26.436,26.3721,26.4268,52435.0
2023-01-11 11:40:00,28.94,29.01,28.93,29.0,58349.0,26.4268,26.4908,26.4177,26.4816,58349.0
2023-01-11 11:45:00,29.01,29.02,28.89,28.89,29657.0,26.4908,26.4999,26.3812,26.3812,29657.0
2023-01-11 11:50:00,28.9,28.93,28.87,28.92,35947.0,26.3903,26.4177,26.3629,26.4086,35947.0
2023-01-11 11:55:00,28.93,28.95,28.89,28.93,49543.0,26.4177,26.436,26.3812,26.4177,49543.0
2023-01-11 12:00:00,28.93,28.96,28.9,28.96,53062.0,26.4177,26.4451,26.3903,26.4451,53062.0
2023-01-11 12:05:00,28.96,28.98,28.88,28.89,39416.0,26.4451,26.4634,26.3721,26.3812,39416.0
2023-01-11 12:10:00,28.88,28.96,28.87,28.95,36546.0,26.3721,26.4451,26.3629,26.436,36546.0
2023-01-11 12:15:00,28.95,28.98,28.93,28.94,33342.0,26.436,26.4634,26.4177,26.4268,33342.0
2023-01-11 12:20:00,28.93,28.97,28.91,28.94,26603.0,26.4177,26.4542,26.3995,26.4268,26603.0
2023-01-11 12:25:00,28.95,28.99,28.94,28.98,48077.0,26.436,26.4725,26.4268,26.4634,48077.0
2023-01-11 12:30:00,28.99,29.0,28.91,28.92,44524.0,26.4725,26.4816,26.3995,26.4086,44524.0
2023-01-11 12:35:00,28.91,28.92,28.87,28.9,37526.0,26.3995,26.4086,26.3629,26.3903,37526.0
2023-01-11 12:40:00,28.89,28.91,28.88,28.9,27071.0,26.3812,26.3995,26.3721,26.3903,27071.0
2023-01-11 12:45:00,28.9,28.91,28.85,28.87,35343.0,26.3903,26.3995,26.3447,26.3629,35343.0
2023-01-11 12:50:00,28.87,28.9,28.86,28.89,23402.0,26.3629,26.3903,26.3538,26.3812,23402.0
2023-01-11 12:55:00,28.88,28.88,28.85,28.87,17621.0,26.3721,26.3721,26.3447,26.3629,17621.0
2023-01-11 13:00:00,28.87,28.92,28.86,28.9,31863.0,26.3629,26.4086,26.3538,26.3903,31863.0
2023-01-11 13:05:00,28.91,28.97,28.88,28.96,36861.0,26.3995,26.4542,26.3721,26.4451,36861.0
2023-01-11 13:10:00,28.97,29.0,28.95,28.99,34829.0,26.4542,26.4816,26.436,26.4725,34829.0
2023-01-11 13:15:00,28.98,28.99,28.9,28.94,37718.0,26.4634,26.4725,26.3903,26.4268,37718.0
2023-01-11 13:20:00,28.94,28.94,28.91,28.94,25387.0,26.4268,26.4268,26.3995,26.4268,25387.0
2023-01-11 13:25:00,28.94,28.98,28.93,28.96,40342.0,26.4268,26.4634,26.4177,26.4451,40342.0
2023-01-11 13:30:00,28.96,28.96,28.9,28.91,24171.0,26.4451,26.4451,26.3903,26.3995,24171.0
2023-01-11 13:35:00,28.91,28.92,28.89,28.9,20833.0,26.3995,26.4086,26.3812,26.3903,20833.0
2023-01-11 13:40:00,28.9,28.91,28.85,28.86,33463.0,26.3903,26.3995,26.3447,26.3538,33463.0
2023-01-11 13:45:00,28.85,28.85,28.82,28.83,27320.0,26.3447,26.3447,26.3173,26.3264,27320.0
2023-01-11 13:50:00,28.82,28.84,28.8,28.83,29927.0,26.3173,26.3355,26.299,26.3264,29927.0
2023-01-11 13:55:00,28.84,28.89,28.84,28.88,27111.0,26.3355,26.3812,26.3355,26.3721,27111.0
2023-01-11 14:00:00,28.88,28.88,28.83,28.83,36656.0,26.3721,26.3721,26.3264,26.3264,36656.0
2023-01-11 14:05:00,28.82,28.84,28.8,28.84,28516.0,26.3173,26.3355,26.299,26.3355,28516.0
2023-01-11 14:10:00,28.84,28.86,28.83,28.84,20978.0,26.3355,26.3538,26.3264,26.3355,20978.0
2023-01-11 14:15:00,28.85,28.88,28.84,28.86,31726.0,26.3447,26.3721,26.3355,26.3538,31726.0
2023-01-11 14:20:00,28.85,28.87,28.84,28.86,29356.0,26.3447,26.3629,26.3355,26.3538,29356.0
2023-01-11 14:25:00,28.86,28.88,28.84,28.86,28977.0,26.3538,26.3721,26.3355,26.3538,28977.0
2023-01-11 14:30:00,28.85,28.87,28.83,28.85,34275.0,26.3447,26.3629,26.3264,26.3447,34275.0
2023-01-11 14:35:00,28.86,28.9,28.85,28.88,22060.0,26.3538,26.3903,26.3447,26.3721,22060.0
2023-01-11 14:40:00,28.88,28.89,28.86,28.89,25920.0,26.3721,26.3812,26.3538,26.3812,25920.0
2023-01-11 14:45:00,28.89,28.9,28.84,28.85,51145.0,26.3812,26.3903,26.3355,26.3447,51145.0
2023-01-11 14:50:00,28.85,28.85,28.8,28.83,28835.0,26.3447,26.3447,26.299,26.3264,28835.0
2023-01-11 14:55:00,28.84,28.84,28.79,28.82,30722.0,26.3355,26.3355,26.2899,26.3173,30722.0
2023-01-11 15:00:00,28.82,28.85,28.81,28.84,37234.0,26.3173,26.3447,26.3081,26.3355,37234.0
2023-01-11 15:05:00,28.84,28.84,28.79,28.8,25353.0,26.3355,26.3355,26.2899,26.299,25353.0
2023-01-11 15:10:00,28.8,28.85,28.8,28.82,35719.0,26.299,26.3447,26.299,26.3173,35719.0
2023-01-11 15:15:00,28.83,28.87,28.82,28.86,42677.0,26.3264,26.3629,26.3173,26.3538,42677.0
2023-01-11 15:20:00,28.86,28.86,28.82,28.84,23840.0,26.3538,26.3538,26.3173,26.3355,23840.0
2023-01-11 15:25:00,28.84,28.88,28.81,28.82,65822.0,26.3355,26.3721,26.3081,26.3173,65822.0
2023-01-11 15:30:00,28.81,28.82,28.76,28.76,52211.0,26.3081,26.3173,26.2625,26.2625,52211.0
2023-01-11 15:35:00,28.76,28.78,28.75,28.76,73044.0,26.2625,26.2807,26.2533,26.2625,73044.0
2023-01-11 15:40:00,28.76,28.77,28.73,28.77,65220.0,26.2625,26.2716,26.2351,26.2716,65220.0
2023-01-11 15:45:00,28.76,28.78,28.74,28.77,105208.0,26.2625,26.2807,26.2442,26.2716,105208.0
2023-01-11 15:50:00,28.78,28.82,28.73,28.82,225888.0,26.2807,26.3173,26.2351,26.3173,225888.0
2023-01-11 15:55:00,28.82,28.84,28.8,28.83,417977.0,26.3173,26.3355,26.299,26.3264,417977.0
2023-01-12 09:30:00,28.92,28.96,28.75,28.79,165786.0,26.4086,26.4451,26.2533,26.2899,165786.0
2023-01-12 09:35:00,28.79,28.85,28.7,28.76,108240.0,26.2899,26.3447,26.2077,26.2625,108240.0
2023-01-12 09:40:00,28.75,28.78,28.53,28.58,54490.0,26.2533,26.2807,26.0525,26.0981,54490.0
2023-01-12 09:45:00,28.57,28.63,28.53,28.55,39897.0,26.089,26.1438,26.0525,26.0707,39897.0
2023-01-12 09:50:00,28.55,28.59,28.51,28.54,49257.0,26.0707,26.1072,26.0342,26.0616,49257.0
2023-01-12 09:55:00,28.55,28.64,28.51,28.62,47544.0,26.0707,26.1529,26.0342,26.1346,47544.0
2023-01-12 10:00:00,28.63,28.81,28.63,28.8,28800.0,26.1438,26.3081,26.1438,26.299,28800.0
2023-01-12 10:05:00,28.8,28.81,28.67,28.7,27278.0,26.299,26.3081,26.1803,26.2077,27278.0
2023-01-12 10:10:00,28.7,28.83,28.69,28.78,26247.0,26.2077,26.3264,26.1986,26.2807,26247.0
2023-01-12 10:15:00,28.78,28.8,28.74,28.77,41999.0,26.2807,26.299,26.2442,26.2716,41999.0
2023-01-12 10:20:00,28.78,28.79,28.56,28.6,308709.0,26.2807,26.2899,26.0798,26.1164,308709.0
2023-01-12 10:25:00,28.6,28.67,28.49,28.51,202535.0,26.1164,26.1803,26.0159,26.0342,202535.0
2023-01-12 10:30:00,28.52,28.64,28.46,28.61,167426.0,26.0433,26.1529,25.9885,26.1255,167426.0
2023-01-12 10:35:00,28.61,28.67,28.61,28.63,61596.0,26.1255,26.1803,26.1255,26.1438,61596.0
2023-01-12 10:40:00,28.63,28.63,28.48,28.5,59077.0,26.1438,26.1438,26.0068,26.0251,59077.0
2023-01-12 10:45:00,28.49,28.53,28.42,28.48,38847.0,26.0159,26.0525,25.952,26.0068,38847.0
2023-01-12 10:50:00,28.48,28.55,28.47,28.55,41375.0,26.0068,26.0707,25.9977,26.0707,41375.0
2023-01-12 10:55:00,28.56,28.64,28.52,28.58,25692.0,26.0798,26.1529,26.0433,26.0981,25692.0
2023-01-12 11:00:00,28.57,28.58,28.44,28.45,27846.0,26.089,26.0981,25.9703,25.9794,27846.0
2023-01-12 11:05:00,28.46,28.52,28.46,28.5,20152.0,25.9885,26.0433,25.9885,26.0251,20152.0
2023-01-12 11:10:00,28.49,28.53,28.45,28.52,39822.0,26.0159,26.0525,25.9794,26.0433,39822.0
2023-01-12 11:15:00,28.52,28.55,28.49,28.52,22362.0,26.0433,26.0707,26.0159,26.0433,22362.0
2023-01-12 11:20:00,28.52,28.54,28.5,28.5,18989.0,26.0433,26.0616,26.0251,26.0251,18989.0
2023-01-12 11:25:00,28.51,28.56,28.46,28.53,26433.0,26.0342,26.0798,25.9885,26.0525,26433.0
2023-01-12 11:30:00,28.53,28.54,28.45,28.48,17778.0,26.0525,26.0616,25.9794,26.0068,17778.0
2023-01-12 11:35:00,28.49,28.54,28.47,28.52,24414.0,26.0159,26.0616,25.9977,26.0433,24414.0
2023-01-12 11:40:00,28.51,28.59,28.49,28.59,18298.0,26.0342,26.1072,26.0159,26.1072,18298.0
2023-01-12 11:45:00,28.59,28.6,28.55,28.57,19235.0,26.1072,26.1164,26.0707,26.089,19235.0
2023-01-12 11:50:00,28.56,28.58,28.55,28.57,13603.0,26.0798,26.0981,26.0707,26.089,13603.0
2023-01-12 11:55:00,28.57,28.64,28.56,28.63,20947.0,26.089,26.1529,26.0798,26.1438,20947.0
2023-01-12 12:00:00,28.62,28.63,28.59,28.61,14165.0,26.1346,26.1438,26.1072,26.1255,14165.0
2023-01-12 12:05:00,28.61,28.64,28.58,28.62,22705.0,26.1255,26.1529,26.0981,26.1346,22705.0
2023-01-12 12:10:00,28.62,28.68,28.6,28.64,35373.0,26.1346,26.1894,26.1164,26.1529,35373.0
2023-01-12 12:15:00,28.63,28.66,28.59,28.59,24198.0,26.1438,26.1712,26.1072,26.1072,24198.0
2023-01-12 12:20:00,28.6,28.63,28.58,28.62,30197.0,26.1164,26.1438,26.0981,26.1346,30197.0
2023-01-12 12:25:00,28.62,28.65,28.6,28.63,31007.0,26.1346,26.162,26.1164,26.1438,31007.0
2023-01-12 12:30:00,28.64,28.65,28.61,28.64,23219.0,26.1529,26.162,26.1255,26.1529,23219.0
2023-01-12 12:35:00,28.64,28.64,28.58,28.58,35475.0,26.1529,26.1529,26.0981,26.0981,35475.0
2023-01-12 12:40:00,28.58,28.61,28.56,28.6,62618.0,26.0981,26.1255,26.0798,26.1164,62618.0
2023-01-12 12:45:00,28.6,28.66,28.59,28.62,15005.0,26.1164,26.1712,26.1072,26.1346,15005.0
2023-01-12 12:50:00,28.63,28.66,28.61,28.63,44102.0,26.1438,26.1712,26.1255,26.1438,44102.0
2023-01-12 12:55:00,28.64,28.66,28.63,28.66,11437.0,26.1529,26.1712,26.1438,26.1712,11437.0
2023-01-12 13:00:00,28.66,28.69,28.64,28.68,20515.0,26.1712,26.1986,26.1529,26.1894,20515.0
2023-01-12 13:05:00,28.69,28.69,28.65,28.66,18471.0,26.1986,26.1986,26.162,26.1712,18471.0
2023-01-12 13:10:00,28.66,28.67,28.61,28.67,17271.0,26.1712,26.1803,26.1255,26.1803,17271.0
2023-01-12 13:15:00,28.67,28.69,28.65,28.66,20456.0,26.1803,26.1986,26.162,26.1712,20456.0
2023-01-12 13:20:00,28.66,28.7,28.64,28.69,23893.0,26.1712,26.2077,26.1529,26.1986,23893.0
2023-01-12 13:25:00,28.7,28.7,28.52,28.53,63995.0,26.2077,26.2077,26.0433,26.0525,63995.0
2023-01-12 13:30:00,28.53,28.59,28.5,28.57,38398.0,26.0525,26.1072,26.0251,26.089,38398.0
2023-01-12 13:35:00,28.58,28.67,28.57,28.66,28681.0,26.0981,26.1803,26.089,26.1712,28681.0
2023-01-12 13:40:00,28.66,28.69,28.64,28.69,67845.0,26.1712,26.1986,26.1529,26.1986,67845.0
2023-01-12 13:45:00,28.68,28.77,28.68,28.77,37286.0,26.1894,26.2716,26.1894,26.2716,37286.0
2023-01-12 13:50:00,28.77,28.81,28.76,28.79,71072.0,26.2716,26.3081,26.2625,26.2899,71072.0
2023-01-12 13:55:00,28.79,28.81,28.78,28.79,22917.0,26.2899,26.3081,26.2807,26.2899,22917.0
2023-01-12 14:00:00,28.79,28.81,28.75,28.77,27762.0,26.2899,26.3081,26.2533,26.2716,27762.0
2023-01-12 14:05:00,28.77,28.77,28.72,28.72,51977.0,26.2716,26.2716,26.226,26.226,51977.0
2023-01-12 14:10:00,28.73,28.77,28.71,28.77,29145.0,26.2351,26.2716,26.2168,26.2716,29145.0
2023-01-12 14:15:00,28.77,28.77,28.74,28.77,14818.0,26.2716,26.2716,26.2442,26.2716,14818.0
2023-01-12 14:20:00,28.77,28.78,28.73,28.77,26075.0,26.2716,26.2807,26.2351,26.2716,26075.0
2023-01-12 14:25:00,28.76,28.77,28.68,28.69,46985.0,26.2625,26.2716,26.1894,26.1986,46985.0
2023-01-12 14:30:00,28.68,28.76,28.66,28.75,41759.0,26.1894,26.2625,26.1712,26.2533,41759.0
2023-01-12 14:35:00,28.74,28.76,28.71,28.73,24831.0,26.2442,26.2625,26.2168,26.2351,24831.0
2023-01-12 14:40:00,28.73,28.76,28.71,28.73,35604.0,26.2351,26.2625,26.2168,26.2351,35604.0
2023-01-12 14:45:00,28.73,28.79,28.72,28.75,21927.0,26.2351,26.2899,26.226,26.2533,21927.0
2023-01-12 14:50:00,28.76,28.76,28.69,28.69,41856.0,26.2625,26.2625,26.1986,26.1986,41856.0
2023-01-12 14:55:00,28.7,28.7,28.64,28.68,34474.0,26.2077,26.2077,26.1529,26.1894,34474.0
2023-01-12 15:00:00,28.68,28.68,28.63,28.66,72045.0,26.1894,26.1894,26.1438,26.1712,72045.0
2023-01-12 15:05:00,28.66,28.66,28.59,28.61,32629.0,26.1712,26.1712,26.1072,26.1255,32629.0
2023-01-12 15:10:00,28.6,28.6,28.52,28.55,43121.0,26.1164,26.1164,26.0433,26.0707,43121.0
2023-01-12 15:15:00,28.54,28.56,28.5,28.51,203100.0,26.0616,26.0798,26.0251,26.0342,203100.0
2023-01-12 15:20:00,28.51,28.55,28.49,28.55,140807.0,26.0342,26.0707,26.0159,26.0707,140807.0
2023-01-12 15:25:00,28.55,28.56,28.5,28.51,116598.0,26.0707,26.0798,26.0251,26.0342,116598.0
2023-01-12 15:30:00,28.51,28.57,28.5,28.56,83565.0,26.0342,26.089,26.0251,26.0798,83565.0
2023-01-12 15:35:00,28.57,28.59,28.5,28.53,70350.0,26.089,26.1072,26.0251,26.0525,70350.0
2023-01-12 15:40:00,28.53,28.56,28.5,28.51,49645.0,26.0525,26.0798,26.0251,26.0342,49645.0
2023-01-12 15:45:00,28.51,28.52,28.43,28.45,91763.0,26.0342,26.0433,25.9611,25.9794,91763.0
2023-01-12 15:50:00,28.44,28.52,28.44,28.52,146098.0,25.9703,26.0433,25.9703,26.0433,146098.0
2023-01-12 15:55:00,28.52,28.56,28.48,28.54,418499.0,26.0433,26.0798,26.0068,26.0616,418499.0
2023-01-13 09:30:00,28.22,28.31,28.07,28.21,168970.0,25.7694,25.8516,25.6324,25.7602,168970.0
2023-01-13 09:35:00,28.21,28.24,28.06,28.09,47327.0,25.7602,25.7876,25.6233,25.6507,47327.0
2023-01-13 09:40:00,28.08,28.13,27.98,28.0,50159.0,25.6415,25.6872,25.5502,25.5685,50159.0
2023-01-13 09:45:00,28.0,28.04,27.89,27.89,128169.0,25.5685,25.605,25.468,25.468,128169.0
2023-01-13 09:50:00,27.9,28.03,27.9,28.0,87626.0,25.4772,25.5959,25.4772,25.5685,87626.0
2023-01-13 09:55:00,28.0,28.03,27.96,28.02,137919.0,25.5685,25.5959,25.532,25.5867,137919.0
2023-01-13 10:00:00,28.02,28.1,28.01,28.08,74200.0,25.5867,25.6598,25.5776,25.6415,74200.0
2023-01-13 10:05:00,28.09,28.13,28.03,28.04,44642.0,25.6507,25.6872,25.5959,25.605,44642.0
2023-01-13 10:10:00,28.03,28.08,28.01,28.05,42484.0,25.5959,25.6415,25.5776,25.6141,42484.0
2023-01-13 10:15:00,28.05,28.07,28.02,28.05,43741.0,25.6141,25.6324,25.5867,25.6141,43741.0
2023-01-13 10:20:00,28.05,28.13,28.03,28.12,56204.0,25.6141,25.6872,25.5959,25.6781,56204.0
2023-01-13 10:25:00,28.13,28.14,28.05,28.07,79872.0,25.6872,25.6963,25.6141,25.6324,79872.0
2023-01-13 10:30:00,28.07,28.11,27.98,27.99,47468.0,25.6324,25.6689,25.5502,25.5593,47468.0
2023-01-13 10:35:00,27.98,28.04,27.97,28.01,83243.0,25.5502,25.605,25.5411,25.5776,83243.0
2023-01-13 10:40:00,28.01,28.05,27.93,27.93,54783.0,25.5776,25.6141,25.5046,25.5046,54783.0
2023-01-13 10:45:00,27.93,27.99,27.91,27.99,31565.0,25.5046,25.5593,25.4863,25.5593,31565.0
2023-01-13 10:50:00,27.98,27.98,27.93,27.94,19462.0,25.5502,25.5502,25.5046,25.5137,19462.0
2023-01-13 10:55:00,27.94,27.98,27.9,27.92,30825.0,25.5137,25.5502,25.4772,25.4954,30825.0
2023-01-13 11:00:00,27.92,27.92,27.84,27.84,55986.0,25.4954,25.4954,25.4224,25.4224,55986.0
2023-01-13 11:05:00,27.84,27.85,27.75,27.8,67620.0,25.4224,25.4315,25.3402,25.3858,67620.0
2023-01-13 11:10:00,27.8,27.83,27.77,27.79,44151.0,25.3858,25.4132,25.3585,25.3767,44151.0
2023-01-13 11:15:00,27.79,27.83,27.78,27.8,50888.0,25.3767,25.4132,25.3676,25.3858,50888.0
2023-01-13 11:20:00,27.8,27.84,27.8,27.82,51237.0,25.3858,25.4224,25.3858,25.4041,51237.0
2023-01-13 11:25:00,27.82,27.89,27.82,27.87,53246.0,25.4041,25.468,25.4041,25.4498,53246.0
2023-01-13 11:30:00,27.87,27.89,27.72,27.72,50840.0,25.4498,25.468,25.3128,25.3128,50840.0
2023-01-13 11:35:00,27.73,27.73,27.62,27.64,97464.0,25.3219,25.3219,25.2215,25.2397,97464.0
2023-01-13 11:40:00,27.64,27.71,27.62,27.7,244416.0,25.2397,25.3037,25.2215,25.2945,244416.0
2023-01-13 11:45:00,27.69,27.69,27.63,27.67,46974.0,25.2854,25.2854,25.2306,25.2671,46974.0
2023-01-13 11:50:00,27.67,27.75,27.66,27.7,77264.0,25.2671,25.3402,25.258,25.2945,77264.0
2023-01-13 11:55:00,27.69,27.71,27.66,27.7,37194.0,25.2854,25.3037,25.258,25.2945,37194.0
2023-01-13 12:00:00,27.71,27.75,27.68,27.68,38904.0,25.3037,25.3402,25.2763,25.2763,38904.0
2023-01-13 12:05:00,27.68,27.73,27.68,27.73,31452.0,25.2763,25.3219,25.2763,25.3219,31452.0
2023-01-13 12:10:00,27.73,27.77,27.73,27.76,40962.0,25.3219,25.3585,25.3219,25.3493,40962.0
2023-01-13 12:15:00,27.75,27.81,27.75,27.77,53802.0,25.3402,25.395,25.3402,25.3585,53802.0
2023-01-13 12:20:00,27.77,27.79,27.74,27.76,23454.0,25.3585,25.3767,25.3311,25.3493,23454.0
2023-01-13 12:25:00,27.76,27.81,27.75,27.76,37478.0,25.3493,25.395,25.3402,25.3493,37478.0
2023-01-13 12:30:00,27.75,27.76,27.72,27.73,182772.0,25.3402,25.3493,25.3128,25.3219,182772.0
2023-01-13 12:35:00,27.72,27.78,27.69,27.71,142360.0,25.3128,25.3676,25.2854,25.3037,142360.0
2023-01-13 12:40:00,27.71,27.85,27.7,27.85,76011.0,25.3037,25.4315,25.2945,25.4315,76011.0
2023-01-13 12:45:00,27.85,27.9,27.84,27.86,83405.0,25.4315,25.4772,25.4224,25.4406,83405.0
2023-01-13 12:50:00,27.86,27.88,27.83,27.88,34498.0,25.4406,25.4589,25.4132,25.4589,34498.0
2023-01-13 12:55:00,27.88,27.93,27.88,27.93,36701.0,25.4589,25.5046,25.4589,25.5046,36701.0
2023-01-13 13:00:00,27.93,27.95,27.91,27.94,32774.0,25.5046,25.5228,25.4863,25.5137,32774.0
2023-01-13 13:05:00,27.95,28.0,27.9,28.0,78480.0,25.5228,25.5685,25.4772,25.5685,78480.0
2023-01-13 13:10:00,28.0,28.01,27.97,28.0,27172.0,25.5685,25.5776,25.5411,25.5685,27172.0
2023-01-13 13:15:00,28.0,28.01,27.96,27.97,35293.0,25.5685,25.5776,25.532,25.5411,35293.0
2023-01-13 13:20:00,27.97,27.99,27.92,27.94,53310.0,25.5411,25.5593,25.4954,25.5137,53310.0
2023-01-13 13:25:00,27.94,27.97,27.92,27.96,25238.0,25.5137,25.5411,25.4954,25.532,25238.0
2023-01-13 13:30:00,27.97,28.0,27.96,27.98,37719.0,25.5411,25.5685,25.532,25.5502,37719.0
2023-01-13 13:35:00,27.99,28.02,27.97,28.02,37391.0,25.5593,25.5867,25.5411,25.5867,37391.0
2023-01-13 13:40:00,28.02,28.06,28.0,28.01,63081.0,25.5867,25.6233,25.5685,25.5776,63081.0
2023-01-13 13:45:00,28.01,28.06,27.99,28.05,69872.0,25.5776,25.6233,25.5593,25.6141,69872.0
2023-01-13 13:50:00,28.05,28.06,28.02,28.02,32447.0,25.6141,25.6233,25.5867,25.5867,32447.0
2023-01-13 13:55:00,28.03,28.05,28.01,28.03,55968.0,25.5959,25.6141,25.5776,25.5959,55968.0
2023-01-13 14:00:00,28.03,28.05,28.0,28.02,28307.0,25.5959,25.6141,25.5685,25.5867,28307.0
2023-01-13 14:05:00,28.02,28.04,28.01,28.01,20952.0,25.5867,25.605,25.5776,25.5776,20952.0
2023-01-13 14:10:00,28.02,28.07,28.01,28.07,40800.0,25.5867,25.6324,25.5776,25.6324,40800.0
2023-01-13 14:15:00,28.07,28.09,28.04,28.08,30733.0,25.6324,25.6507,25.605,25.6415,30733.0
2023-01-13 14:20:00,28.08,28.08,28.03,28.04,26413.0,25.6415,25.6415,25.5959,25.605,26413.0
2023-01-13 14:25:00,28.04,28.05,28.02,28.05,30430.0,25.605,25.6141,25.5867,25.6141,30430.0
2023-01-13 14:30:00,28.05,28.08,28.05,28.08,43180.0,25.6141,25.6415,25.6141,25.6415,43180.0
2023-01-13 14:35:00,28.08,28.09,28.0,28.04,40154.0,25.6415,25.6507,25.5685,25.605,40154.0
2023-01-13 14:40:00,28.04,28.04,27.99,28.0,14575.0,25.605,25.605,25.5593,25.5685,14575.0
2023-01-13 14:45:00,27.99,28.04,27.97,28.02,56818.0,25.5593,25.605,25.5411,25.5867,56818.0
2023-01-13 14:50:00,28.01,28.02,27.99,28.0,24886.0,25.5776,25.5867,25.5593,25.5685,24886.0
2023-01-13 14:55:00,28.0,28.03,27.99,28.01,113923.0,25.5685,25.5959,25.5593,25.5776,113923.0
2023-01-13 15:00:00,28.02,28.05,27.99,28.04,36168.0,25.5867,25.6141,25.5593,25.605,36168.0
2023-01-13 15:05:00,28.04,28.07,28.02,28.07,34917.0,25.605,25.6324,25.5867,25.6324,34917.0
2023-01-13 15:10:00,28.07,28.08,28.04,28.05,57499.0,25.6324,25.6415,25.605,25.6141,57499.0
2023-01-13 15:15:00,28.05,28.06,28.04,28.05,36520.0,25.6141,25.6233,25.605,25.6141,36520.0
2023-01-13 15:20:00,28.05,28.09,28.04,28.08,46617.0,25.6141,25.6507,25.605,25.6415,46617.0
2023-01-13 15:25:00,28.07,28.1,28.06,28.1,71919.0,25.6324,25.6598,25.6233,25.6598,71919.0
2023-01-13 15:30:00,28.1,28.1,28.08,28.09,54305.0,25.6598,25.6598,25.6415,25.6507,54305.0
2023-01-13 15:35:00,28.09,28.1,28.08,28.09,93362.0,25.6507,25.6598,25.6415,25.6507,93362.0
2023-01-13 15:40:00,28.09,28.1,28.02,28.03,156622.0,25.6507,25.6598,25.5867,25.5959,156622.0
2023-01-13 15:45:00,28.02,28.02,27.94,27.96,270936.0,25.5867,25.5867,25.5137,25.532,270936.0
2023-01-13 15:50:00,27.95,27.95,27.88,27.89,307449.0,25.5228,25.5228,25.4589,25.468,307449.0
2023-01-13 15:55:00,27.88,27.92,27.88,27.89,405891.0,25.4589,25.4954,25.4589,25.468,405891.0
2023-01-17 09:30:00,27.86,27.91,27.62,27.64,138077.0,25.4406,25.4863,25.2215,25.2397,138077.0
2023-01-17 09:35:00,27.65,27.79,27.64,27.78,52468.0,25.2489,25.3767,25.2397,25.3676,52468.0
2023-01-17 09:40:00,27.78,27.9,27.74,27.86,33642.0,25.3676,25.4772,25.3311,25.4406,33642.0
2023-01-17 09:45:00,27.86,27.89,27.71,27.71,38579.0,25.4406,25.468,25.3037,25.3037,38579.0
2023-01-17 09:50:00,27.71,27.8,27.71,27.76,24525.0,25.3037,25.3858,25.3037,25.3493,24525.0
2023-01-17 09:55:00,27.76,27.77,27.64,27.64,48169.0,25.3493,25.3585,25.2397,25.2397,48169.0
2023-01-17 10:00:00,27.64,27.81,27.64,27.77,58533.0,25.2397,25.395,25.2397,25.3585,58533.0
2023-01-17 10:05:00,27.78,27.8,27.7,27.75,56071.0,25.3676,25.3858,25.2945,25.3402,56071.0
2023-01-17 10:10:00,27.75,27.76,27.68,27.68,30382.0,25.3402,25.3493,25.2763,25.2763,30382.0
2023-01-17 10:15:00,27.69,27.72,27.66,27.72,35470.0,25.2854,25.3128,25.258,25.3128,35470.0
2023-01-17 10:20:00,27.73,27.8,27.72,27.77,37812.0,25.3219,25.3858,25.3128,25.3585,37812.0
2023-01-17 10:25:00,27.78,27.78,27.7,27.71,36276.0,25.3676,25.3676,25.2945,25.3037,36276.0
2023-01-17 10:30:00,27.71,27.73,27.69,27.73,62428.0,25.3037,25.3219,25.2854,25.3219,62428.0
2023-01-17 10:35:00,27.73,27.73,27.56,27.57,75900.0,25.3219,25.3219,25.1667,25.1758,75900.0
2023-01-17 10:40:00,27.57,27.61,27.45,27.51,118594.0,25.1758,25.2123,25.0662,25.121,118594.0
2023-01-17 10:45:00,27.51,27.52,27.48,27.51,76440.0,25.121,25.1302,25.0936,25.121,76440.0
2023-01-17 10:50:00,27.5,27.51,27.4,27.46,75712.0,25.1119,25.121,25.0206,25.0754,75712.0
2023-01-17 10:55:00,27.45,27.48,27.43,27.46,41954.0,25.0662,25.0936,25.048,25.0754,41954.0
2023-01-17 11:00:00,27.46,27.52,27.45,27.5,88287.0,25.0754,25.1302,25.0662,25.1119,88287.0
2023-01-17 11:05:00,27.49,27.49,27.39,27.41,72072.0,25.1028,25.1028,25.0114,25.0297,72072.0
2023-01-17 11:10:00,27.4,27.4,27.33,27.34,68112.0,25.0206,25.0206,24.9567,24.9658,68112.0
2023-01-17 11:15:00,27.34,27.37,27.31,27.33,35400.0,24.9658,24.9932,24.9384,24.9567,35400.0
2023-01-17 11:20:00,27.33,27.36,27.31,27.34,35261.0,24.9567,24.9841,24.9384,24.9658,35261.0
2023-01-17 11:25:00,27.33,27.39,27.33,27.39,47153.0,24.9567,25.0114,24.9567,25.0114,47153.0
2023-01-17 11:30:00,27.38,27.45,27.37,27.4,46968.0,25.0023,25.0662,24.9932,25.0206,46968.0
2023-01-17 11:35:00,27.4,27.51,27.38,27.5,47118.0,25.0206,25.121,25.0023,25.1119,47118.0
2023-01-17 11:40:00,27.5,27.53,27.48,27.49,21953.0,25.1119,25.1393,25.0936,25.1028,21953.0
2023-01-17 11:45:00,27.49,27.52,27.48,27.5,21541.0,25.1028,25.1302,25.0936,25.1119,21541.0
2023-01-17 11:50:00,27.5,27.5,27.43,27.46,58994.0,25.1119,25.1119,25.048,25.0754,58994.0
2023-01-17 11:55:00,27.46,27.52,27.43,27.51,43771.0,25.0754,25.1302,25.048,25.121,43771.0
2023-01-17 12:00:00,27.51,27.53,27.5,27.52,25653.0,25.121,25.1393,25.1119,25.1302,25653.0
2023-01-17 12:05:00,27.52,27.54,27.5,27.52,21575.0,25.1302,25.1484,25.1119,25.1302,21575.0
2023-01-17 12:10:00,27.52,27.54,27.5,27.51,30031.0,25.1302,25.1484,25.1119,25.121,30031.0
2023-01-17 12:15:00,27.51,27.52,27.47,27.5,44795.0,25.121,25.1302,25.0845,25.1119,44795.0
2023-01-17 12:20:00,27.51,27.57,27.5,27.55,100421.0,25.121,25.1758,25.1119,25.1576,100421.0
2023-01-17 12:25:00,27.56,27.61,27.53,27.6,40223.0,25.1667,25.2123,25.1393,25.2032,40223.0
2023-01-17 12:30:00,27.59,27.65,27.59,27.64,24477.0,25.1941,25.2489,25.1941,25.2397,24477.0
2023-01-17 12:35:00,27.64,27.66,27.63,27.65,16711.0,25.2397,25.258,25.2306,25.2489,16711.0
2023-01-17 12:40:00,27.64,27.66,27.62,27.63,22359.0,25.2397,25.258,25.2215,25.2306,22359.0
2023-01-17 12:45:00,27.63,27.67,27.62,27.64,14193.0,25.2306,25.2671,25.2215,25.2397,14193.0
2023-01-17 12:50:00,27.64,27.7,27.64,27.7,15046.0,25.2397,25.2945,25.2397,25.2945,15046.0
2023-01-17 12:55:00,27.7,27.7,27.65,27.66,20205.0,25.2945,25.2945,25.2489,25.258,20205.0
2023-01-17 13:00:00,27.66,27.7,27.66,27.67,27210.0,25.258,25.2945,25.258,25.2671,27210.0
2023-01-17 13:05:00,27.67,27.67,27.65,27.66,20404.0,25.2671,25.2671,25.2489,25.258,20404.0
2023-01-17 13:10:00,27.66,27.66,27.62,27.63,28485.0,25.258,25.258,25.2215,25.2306,28485.0
2023-01-17 13:15:00,27.62,27.67,27.62,27.65,47646.0,25.2215,25.2671,25.2215,25.2489,47646.0
2023-01-17 13:20:00,27.64,27.65,27.62,27.64,20749.0,25.2397,25.2489,25.2215,25.2397,20749.0
2023-01-17 13:25:00,27.65,27.68,27.63,27.68,29668.0,25.2489,25.2763,25.2306,25.2763,29668.0
2023-01-17 13:30:00,27.67,27.74,27.65,27.73,60446.0,25.2671,25.3311,25.2489,25.3219,60446.0
2023-01-17 13:35:00,27.72,27.76,27.71,27.73,46253.0,25.3128,25.3493,25.3037,25.3219,46253.0
2023-01-17 13:40:00,27.72,27.72,27.68,27.69,19453.0,25.3128,25.3128,25.2763,25.2854,19453.0
2023-01-17 13:45:00,27.7,27.7,27.67,27.7,22742.0,25.2945,25.2945,25.2671,25.2945,22742.0
2023-01-17 13:50:00,27.69,27.71,27.68,27.68,9992.0,25.2854,25.3037,25.2763,25.2763,9992.0
2023-01-17 13:55:00,27.68,27.69,27.64,27.64,38608.0,25.2763,25.2854,25.2397,25.2397,38608.0
2023-01-17 14:00:00,27.64,27.64,27.59,27.6,48292.0,25.2397,25.2397,25.1941,25.2032,48292.0
2023-01-17 14:05:00,27.6,27.64,27.59,27.6,55005.0,25.2032,25.2397,25.1941,25.2032,55005.0
2023-01-17 14:10:00,27.6,27.61,27.51,27.55,42738.0,25.2032,25.2123,25.121,25.1576,42738.0
2023-01-17 14:15:00,27.54,27.54,27.46,27.46,66879.0,25.1484,25.1484,25.0754,25.0754,66879.0
2023-01-17 14:20:00,27.46,27.47,27.43,27.45,67537.0,25.0754,25.0845,25.048,25.0662,67537.0
2023-01-17 14:25:00,27.45,27.46,27.4,27.41,73502.0,25.0662,25.0754,25.0206,25.0297,73502.0
2023-01-17 14:30:00,27.42,27.56,27.41,27.56,106528.0,25.0388,25.1667,25.0297,25.1667,106528.0
2023-01-17 14:35:00,27.56,27.57,27.54,27.55,43734.0,25.1667,25.1758,25.1484,25.1576,43734.0
2023-01-17 14:40:00,27.55,27.61,27.55,27.61,28086.0,25.1576,25.2123,25.1576,25.2123,28086.0
2023-01-17 14:45:00,27.6,27.61,27.58,27.6,26045.0,25.2032,25.2123,25.1849,25.2032,26045.0
2023-01-17 14:50:00,27.59,27.62,27.59,27.62,30710.0,25.1941,25.2215,25.1941,25.2215,30710.0
2023-01-17 14:55:00,27.61,27.63,27.6,27.62,17644.0,25.2123,25.2306,25.2032,25.2215,17644.0
2023-01-17 15:00:00,27.63,27.68,27.62,27.66,26084.0,25.2306,25.2763,25.2215,25.258,26084.0
2023-01-17 15:05:00,27.67,27.67,27.64,27.65,27891.0,25.2671,25.2671,25.2397,25.2489,27891.0
2023-01-17 15:10:00,27.64,27.65,27.58,27.62,54056.0,25.2397,25.2489,25.1849,25.2215,54056.0
2023-01-17 15:15:00,27.62,27.64,27.6,27.63,25216.0,25.2215,25.2397,25.2032,25.2306,25216.0
2023-01-17 15:20:00,27.63,27.63,27.59,27.6,26243.0,25.2306,25.2306,25.1941,25.2032,26243.0
2023-01-17 15:25:00,27.61,27.61,27.56,27.57,49211.0,25.2123,25.2123,25.1667,25.1758,49211.0
2023-01-17 15:30:00,27.57,27.61,27.55,27.59,101199.0,25.1758,25.2123,25.1576,25.1941,101199.0
2023-01-17 15:35:00,27.58,27.6,27.55,27.56,63025.0,25.1849,25.2032,25.1576,25.1667,63025.0
2023-01-17 15:40:00,27.56,27.57,27.51,27.52,92491.0,25.1667,25.1758,25.121,25.1302,92491.0
2023-01-17 15:45:00,27.52,27.52,27.48,27.52,157657.0,25.1302,25.1302,25.0936,25.1302,157657.0
2023-01-17 15:50:00,27.52,27.54,27.51,27.53,210546.0,25.1302,25.1484,25.121,25.1393,210546.0
2023-01-17 15:55:00,27.53,27.6,27.52,27.59,546781.0,25.1393,25.2032,25.1302,25.1941,546781.0
2023-01-18 09:30:00,27.66,27.83,27.64,27.81,104899.0,25.258,25.4132,25.2397,25.395,104899.0
2023-01-18 09:35:00,27.81,27.84,27.76,27.8,32093.0,25.395,25.4224,25.3493,25.3858,32093.0
2023-01-18 09:40:00,27.8,27.88,27.79,27.85,53663.0,25.3858,25.4589,25.3767,25.4315,53663.0
2023-01-18 09:45:00,27.85,27.87,27.76,27.8,42264.0,25.4315,25.4498,25.3493,25.3858,42264.0
2023-01-18 09:50:00,27.81,27.87,27.79,27.81,27513.0,25.395,25.4498,25.3767,25.395,27513.0
2023-01-18 09:55:00,27.82,27.89,27.8,27.89,117805.0,25.4041,25.468,25.3858,25.468,117805.0
2023-01-18 10:00:00,27.89,27.97,27.89,27.89,88049.0,25.468,25.5411,25.468,25.468,88049.0
2023-01-18 10:05:00,27.89,27.9,27.87,27.87,36866.0,25.468,25.4772,25.4498,25.4498,36866.0
2023-01-18 10:10:00,27.87,28.0,27.85,27.98,31065.0,25.4498,25.5685,25.4315,25.5502,31065.0
2023-01-18 10:15:00,27.98,27.98,27.87,27.9,46956.0,25.5502,25.5502,25.4498,25.4772,46956.0
2023-01-18 10:20:00,27.91,27.98,27.91,27.98,38506.0,25.4863,25.5502,25.4863,25.5502,38506.0
2023-01-18 10:25:00,27.97,28.01,27.97,28.01,24892.0,25.5411,25.5776,25.5411,25.5776,24892.0
2023-01-18 10:30:00,28.01,28.03,27.92,27.93,61899.0,25.5776,25.5959,25.4954,25.5046,61899.0
2023-01-18 10:35:00,27.93,27.99,27.93,27.95,24938.0,25.5046,25.5593,25.5046,25.5228,24938.0
2023-01-18 10:40:00,27.96,28.0,27.93,27.95,32021.0,25.532,25.5685,25.5046,25.5228,32021.0
2023-01-18 10:45:00,27.95,27.97,27.93,27.96,31119.0,25.5228,25.5411,25.5046,25.532,31119.0
2023-01-18 10:50:00,27.96,27.97,27.92,27.92,44107.0,25.532,25.5411,25.4954,25.4954,44107.0
2023-01-18 10:55:00,27.92,27.97,27.86,27.96,53199.0,25.4954,25.5411,25.4406,25.532,53199.0
2023-01-18 11:00:00,27.96,27.97,27.87,27.89,43193.0,25.532,25.5411,25.4498,25.468,43193.0
2023-01-18 11:05:00,27.88,27.89,27.78,27.82,80331.0,25.4589,25.468,25.3676,25.4041,80331.0
2023-01-18 11:10:00,27.82,27.83,27.76,27.82,53312.0,25.4041,25.4132,25.3493,25.4041,53312.0
2023-01-18 11:15:00,27.82,27.82,27.71,27.74,52140.0,25.4041,25.4041,25.3037,25.3311,52140.0
2023-01-18 11:20:00,27.74,27.74,27.68,27.69,26078.0,25.3311,25.3311,25.2763,25.2854,26078.0
2023-01-18 11:25:00,27.69,27.73,27.67,27.69,48289.0,25.2854,25.3219,25.2671,25.2854,48289.0
2023-01-18 11:30:00,27.69,27.69,27.64,27.64,112374.0,25.2854,25.2854,25.2397,25.2397,112374.0
2023-01-18 11:35:00,27.65,27.73,27.63,27.69,61954.0,25.2489,25.3219,25.2306,25.2854,61954.0
2023-01-18 11:40:00,27.7,27.71,27.67,27.67,61898.0,25.2945,25.3037,25.2671,25.2671,61898.0
2023-01-18 11:45:00,27.67,27.73,27.66,27.73,24098.0,25.2671,25.3219,25.258,25.3219,24098.0
2023-01-18 11:50:00,27.73,27.73,27.66,27.69,58413.0,25.3219,25.3219,25.258,25.2854,58413.0
2023-01-18 11:55:00,27.69,27.74,27.68,27.72,38567.0,25.2854,25.3311,25.2763,25.3128,38567.0
2023-01-18 12:00:00,27.72,27.73,27.65,27.66,31689.0,25.3128,25.3219,25.2489,25.258,31689.0
2023-01-18 12:05:00,27.66,27.67,27.63,27.64,52432.0,25.258,25.2671,25.2306,25.2397,52432.0
2023-01-18 12:10:00,27.64,27.64,27.57,27.63,70035.0,25.2397,25.2397,25.1758,25.2306,70035.0
2023-01-18 12:15:00,27.64,27.65,27.58,27.6,19526.0,25.2397,25.2489,25.1849,25.2032,19526.0
2023-01-18 12:20:00,27.6,27.64,27.58,27.62,32380.0,25.2032,25.2397,25.1849,25.2215,32380.0
2023-01-18 12:25:00,27.63,27.64,27.59,27.6,28611.0,25.2306,25.2397,25.1941,25.2032,28611.0
2023-01-18 12:30:00,27.6,27.64,27.58,27.63,26313.0,25.2032,25.2397,25.1849,25.2306,26313.0
2023-01-18 12:35:00,27.64,27.66,27.63,27.64,25517.0,25.2397,25.258,25.2306,25.2397,25517.0
2023-01-18 12:40:00,27.65,27.68,27.64,27.68,18927.0,25.2489,25.2763,25.2397,25.2763,18927.0
2023-01-18 12:45:00,27.67,27.71,27.66,27.7,28312.0,25.2671,25.3037,25.258,25.2945,28312.0
2023-01-18 12:50:00,27.7,27.71,27.65,27.7,34171.0,25.2945,25.3037,25.2489,25.2945,34171.0
2023-01-18 12:55:00,27.7,27.7,27.67,27.68,24900.0,25.2945,25.2945,25.2671,25.2763,24900.0
2023-01-18 13:00:00,27.68,27.74,27.67,27.71,52900.0,25.2763,25.3311,25.2671,25.3037,52900.0
2023-01-18 13:05:00,27.71,27.71,27.68,27.69,29512.0,25.3037,25.3037,25.2763,25.2854,29512.0
2023-01-18 13:10:00,27.69,27.69,27.65,27.66,35151.0,25.2854,25.2854,25.2489,25.258,35151.0
2023-01-18 13:15:00,27.65,27.7,27.65,27.69,29946.0,25.2489,25.2945,25.2489,25.2854,29946.0
2023-01-18 13:20:00,27.68,27.7,27.66,27.7,20285.0,25.2763,25.2945,25.258,25.2945,20285.0
2023-01-18 13:25:00,27.7,27.73,27.69,27.73,12729.0,25.2945,25.3219,25.2854,25.3219,12729.0
2023-01-18 13:30:00,27.73,27.74,27.67,27.68,37369.0,25.3219,25.3311,25.2671,25.2763,37369.0
2023-01-18 13:35:00,27.68,27.75,27.66,27.74,26421.0,25.2763,25.3402,25.258,25.3311,26421.0
2023-01-18 13:40:00,27.74,27.77,27.72,27.77,43888.0,25.3311,25.3585,25.3128,25.3585,43888.0
2023-01-18 13:45:00,27.77,27.79,27.74,27.75,16830.0,25.3585,25.3767,25.3311,25.3402,16830.0
2023-01-18 13:50:00,27.75,27.79,27.73,27.78,24875.0,25.3402,25.3767,25.3219,25.3676,24875.0
2023-01-18 13:55:00,27.77,27.78,27.75,27.76,44465.0,25.3585,25.3676,25.3402,25.3493,44465.0
2023-01-18 14:00:00,27.76,27.77,27.72,27.75,26794.0,25.3493,25.3585,25.3128,25.3402,26794.0
2023-01-18 14:05:00,27.75,27.76,27.71,27.74,19845.0,25.3402,25.3493,25.3037,25.3311,19845.0
2023-01-18 14:10:00,27.74,27.77,27.73,27.75,15826.0,25.3311,25.3585,25.3219,25.3402,15826.0
2023-01-18 14:15:00,27.74,27.74,27.7,27.71,12329.0,25.3311,25.3311,25.2945,25.3037,12329.0
2023-01-18 14:20:00,27.71,27.75,27.71,27.73,19714.0,25.3037,25.3402,25.3037,25.3219,19714.0
2023-01-18 14:25:00,27.74,27.76,27.72,27.75,22050.0,25.3311,25.3493,25.3128,25.3402,22050.0
2023-01-18 14:30:00,27.75,27.75,27.72,27.74,22297.0,25.3402,25.3402,25.3128,25.3311,22297.0
2023-01-18 14:35:00,27.74,27.74,27.7,27.73,18155.0,25.3311,25.3311,25.2945,25.3219,18155.0
2023-01-18 14:40:00,27.73,27.75,27.71,27.75,34476.0,25.3219,25.3402,25.3037,25.3402,34476.0
2023-01-18 14:45:00,27.74,27.75,27.68,27.69,36766.0,25.3311,25.3402,25.2763,25.2854,36766.0
2023-01-18 14:50:00,27.69,27.69,27.67,27.68,20293.0,25.2854,25.2854,25.2671,25.2763,20293.0
2023-01-18 14:55:00,27.68,27.68,27.64,27.65,19522.0,25.2763,25.2763,25.2397,25.2489,19522.0
2023-01-18 15:00:00,27.64,27.66,27.63,27.64,43696.0,25.2397,25.258,25.2306,25.2397,43696.0
2023-01-18 15:05:00,27.64,27.66,27.62,27.64,35650.0,25.2397,25.258,25.2215,25.2397,35650.0
2023-01-18 15:10:00,27.64,27.67,27.57,27.59,102814.0,25.2397,25.2671,25.1758,25.1941,102814.0
2023-01-18 15:15:00,27.59,27.62,27.56,27.62,55056.0,25.1941,25.2215,25.1667,25.2215,55056.0
2023-01-18 15:20:00,27.62,27.62,27.58,27.6,66551.0,25.2215,25.2215,25.1849,25.2032,66551.0
2023-01-18 15:25:00,27.6,27.61,27.58,27.6,28052.0,25.2032,25.2123,25.1849,25.2032,28052.0
2023-01-18 15:30:00,27.59,27.59,27.52,27.53,42773.0,25.1941,25.1941,25.1302,25.1393,42773.0
2023-01-18 15:35:00,27.53,27.53,27.5,27.51,45240.0,25.1393,25.1393,25.1119,25.121,45240.0
2023-01-18 15:40:00,27.51,27.51,27.46,27.48,82167.0,25.121,25.121,25.0754,25.0936,82167.0
2023-01-18 15:45:00,27.48,27.53,27.46,27.53,129375.0,25.0936,25.1393,25.0754,25.1393,129375.0
2023-01-18 15:50:00,27.52,27.59,27.51,27.55,218415.0,25.1302,25.1941,25.121,25.1576,218415.0
2023-01-18 15:55:00,27.55,27.56,27.5,27.54,402393.0,25.1576,25.1667,25.1119,25.1484,402393.0
2023-01-19 09:30:00,27.24,27.31,27.1,27.17,101720.0,24.8745,24.9384,24.7466,24.8106,101720.0
2023-01-19 09:35:00,27.18,27.29,27.14,27.26,52171.0,24.8197,24.9201,24.7832,24.8927,52171.0
2023-01-19 09:40:00,27.25,27.28,27.19,27.2,61868.0,24.8836,24.911,24.8288,24.8379,61868.0
2023-01-19 09:45:00,27.21,27.21,27.03,27.04,76357.0,24.8471,24.8471,24.6827,24.6918,76357.0
2023-01-19 09:50:00,27.05,27.06,27.0,27.04,50900.0,24.701,24.7101,24.6553,24.6918,50900.0
2023-01-19 09:55:00,27.05,27.1,27.01,27.04,61795.0,24.701,24.7466,24.6644,24.6918,61795.0
2023-01-19 10:00:00,27.05,27.1,26.98,26.99,74804.0,24.701,24.7466,24.6371,24.6462,74804.0
2023-01-19 10:05:00,27.0,27.05,26.99,27.04,65090.0,24.6553,24.701,24.6462,24.6918,65090.0
2023-01-19 10:10:00,27.03,27.03,26.87,26.89,40215.0,24.6827,24.6827,24.5366,24.5549,40215.0
2023-01-19 10:15:00,26.89,27.01,26.81,26.94,78744.0,24.5549,24.6644,24.4818,24.6005,78744.0
2023-01-19 10:20:00,26.94,26.96,26.91,26.93,27004.0,24.6005,24.6188,24.5731,24.5914,27004.0
2023-01-19 10:25:00,26.92,26.97,26.89,26.94,29441.0,24.5823,24.6279,24.5549,24.6005,29441.0
2023-01-19 10:30:00,26.94,26.97,26.91,26.94,35090.0,24.6005,24.6279,24.5731,24.6005,35090.0
2023-01-19 10:35:00,26.95,27.0,26.9,26.96,66208.0,24.6097,24.6553,24.564,24.6188,66208.0
2023-01-19 10:40:00,26.97,27.0,26.95,26.99,54429.0,24.6279,24.6553,24.6097,24.6462,54429.0
2023-01-19 10:45:00,26.99,27.0,26.96,26.99,93567.0,24.6462,24.6553,24.6188,24.6462,93567.0
2023-01-19 10:50:00,26.98,26.99,26.88,26.88,53702.0,24.6371,24.6462,24.5457,24.5457,53702.0
2023-01-19 10:55:00,26.87,26.87,26.76,26.8,124725.0,24.5366,24.5366,24.4362,24.4727,124725.0
2023-01-19 11:00:00,26.8,26.9,26.78,26.88,51661.0,24.4727,24.564,24.4544,24.5457,51661.0
2023-01-19 11:05:00,26.88,26.9,26.86,26.88,65903.0,24.5457,24.564,24.5275,24.5457,65903.0
2023-01-19 11:10:00,26.88,26.98,26.87,26.96,40562.0,24.5457,24.6371,24.5366,24.6188,40562.0
2023-01-19 11:15:00,26.96,26.97,26.91,26.91,32579.0,24.6188,24.6279,24.5731,24.5731,32579.0
2023-01-19 11:20:00,26.91,26.94,26.86,26.94,42418.0,24.5731,24.6005,24.5275,24.6005,42418.0
2023-01-19 11:25:00,26.94,26.95,26.89,26.92,45238.0,24.6005,24.6097,24.5549,24.5823,45238.0
2023-01-19 11:30:00,26.91,26.92,26.88,26.91,28707.0,24.5731,24.5823,24.5457,24.5731,28707.0
2023-01-19 11:35:00,26.91,26.92,26.86,26.89,20234.0,24.5731,24.5823,24.5275,24.5549,20234.0
2023-01-19 11:40:00,26.88,26.89,26.82,26.83,31474.0,24.5457,24.5549,24.4909,24.5001,31474.0
2023-01-19 11:45:00,26.84,26.85,26.83,26.85,27002.0,24.5092,24.5183,24.5001,24.5183,27002.0
2023-01-19 11:50:00,26.85,26.85,26.79,26.8,23733.0,24.5183,24.5183,24.4636,24.4727,23733.0
2023-01-19 11:55:00,26.8,26.83,26.79,26.83,17742.0,24.4727,24.5001,24.4636,24.5001,17742.0
2023-01-19 12:00:00,26.83,26.85,26.81,26.82,49491.0,24.5001,24.5183,24.4818,24.4909,49491.0
2023-01-19 12:05:00,26.82,26.83,26.8,26.82,30252.0,24.4909,24.5001,24.4727,24.4909,30252.0
2023-01-19 12:10:00,26.82,26.88,26.82,26.88,15335.0,24.4909,24.5457,24.4909,24.5457,15335.0
2023-01-19 12:15:00,26.88,26.9,26.86,26.88,24037.0,24.5457,24.564,24.5275,24.5457,24037.0
2023-01-19 12:20:00,26.88,26.88,26.82,26.82,18536.0,24.5457,24.5457,24.4909,24.4909,18536.0
2023-01-19 12:25:00,26.83,26.87,26.81,26.85,35779.0,24.5001,24.5366,24.4818,24.5183,35779.0
2023-01-19 12:30:00,26.85,26.88,26.82,26.86,31888.0,24.5183,24.5457,24.4909,24.5275,31888.0
2023-01-19 12:35:00,26.87,26.92,26.86,26.92,36006.0,24.5366,24.5823,24.5275,24.5823,36006.0
2023-01-19 12:40:00,26.92,26.95,26.89,26.94,22984.0,24.5823,24.6097,24.5549,24.6005,22984.0
2023-01-19 12:45:00,26.94,26.95,26.9,26.91,25773.0,24.6005,24.6097,24.564,24.5731,25773.0
2023-01-19 12:50:00,26.91,26.94,26.89,26.91,51529.0,24.5731,24.6005,24.5549,24.5731,51529.0
2023-01-19 12:55:00,26.91,26.93,26.89,26.93,26304.0,24.5731,24.5914,24.5549,24.5914,26304.0
2023-01-19 13:00:00,26.93,26.99,26.93,26.99,26518.0,24.5914,24.6462,24.5914,24.6462,26518.0
2023-01-19 13:05:00,26.98,26.99,26.95,26.97,29938.0,24.6371,24.6462,24.6097,24.6279,29938.0
2023-01-19 13:10:00,26.97,26.98,26.92,26.93,26874.0,24.6279,24.6371,24.5823,24.5914,26874.0
2023-01-19 13:15:00,26.93,26.95,26.88,26.95,56687.0,24.5914,24.6097,24.5457,24.6097,56687.0
2023-01-19 13:20:00,26.95,26.98,26.93,26.94,29198.0,24.6097,24.6371,24.5914,24.6005,29198.0
2023-01-19 13:25:00,26.93,26.97,26.92,26.96,25065.0,24.5914,24.6279,24.5823,24.6188,25065.0
2023-01-19 13:30:00,26.97,27.01,26.96,27.01,25000.0,24.6279,24.6644,24.6188,24.6644,25000.0
2023-01-19 13:35:00,27.01,27.04,27.0,27.04,23405.0,24.6644,24.6918,24.6553,24.6918,23405.0
2023-01-19 13:40:00,27.04,27.09,27.03,27.04,32340.0,24.6918,24.7375,24.6827,24.6918,32340.0
2023-01-19 13:45:00,27.04,27.08,27.03,27.05,23804.0,24.6918,24.7284,24.6827,24.701,23804.0
2023-01-19 13:50:00,27.05,27.08,27.02,27.03,55515.0,24.701,24.7284,24.6736,24.6827,55515.0
2023-01-19 13:55:00,27.02,27.08,27.01,27.08,19570.0,24.6736,24.7284,24.6644,24.7284,19570.0
2023-01-19 14:00:00,27.08,27.08,27.02,27.05,23154.0,24.7284,24.7284,24.6736,24.701,23154.0
2023-01-19 14:05:00,27.05,27.09,27.01,27.08,107211.0,24.701,24.7375,24.6644,24.7284,107211.0
2023-01-19 14:10:00,27.08,27.16,27.07,27.14,55349.0,24.7284,24.8014,24.7192,24.7832,55349.0
2023-01-19 14:15:00,27.14,27.16,27.11,27.13,30615.0,24.7832,24.8014,24.7558,24.774,30615.0
2023-01-19 14:20:00,27.13,27.2,27.12,27.19,23145.0,24.774,24.8379,24.7649,24.8288,23145.0
2023-01-19 14:25:00,27.18,27.23,27.14,27.18,114772.0,24.8197,24.8653,24.7832,24.8197,114772.0
2023-01-19 14:30:00,27.18,27.2,27.16,27.2,19371.0,24.8197,24.8379,24.8014,24.8379,19371.0
2023-01-19 14:35:00,27.2,27.23,27.18,27.19,42673.0,24.8379,24.8653,24.8197,24.8288,42673.0
2023-01-19 14:40:00,27.18,27.23,27.17,27.2,56861.0,24.8197,24.8653,24.8106,24.8379,56861.0
2023-01-19 14:45:00,27.2,27.23,27.19,27.2,19532.0,24.8379,24.8653,24.8288,24.8379,19532.0
2023-01-19 14:50:00,27.2,27.2,27.15,27.16,26028.0,24.8379,24.8379,24.7923,24.8014,26028.0
2023-01-19 14:55:00,27.16,27.18,27.15,27.16,31490.0,24.8014,24.8197,24.7923,24.8014,31490.0
2023-01-19 15:00:00,27.15,27.19,27.15,27.17,29042.0,24.7923,24.8288,24.7923,24.8106,29042.0
2023-01-19 15:05:00,27.16,27.16,27.09,27.11,35848.0,24.8014,24.8014,24.7375,24.7558,35848.0
2023-01-19 15:10:00,27.11,27.12,27.08,27.09,29886.0,24.7558,24.7649,24.7284,24.7375,29886.0
2023-01-19 15:15:00,27.09,27.1,27.05,27.1,51700.0,24.7375,24.7466,24.701,24.7466,51700.0
2023-01-19 15:20:00,27.1,27.1,27.06,27.1,31857.0,24.7466,24.7466,24.7101,24.7466,31857.0
2023-01-19 15:25:00,27.1,27.14,27.08,27.14,40667.0,24.7466,24.7832,24.7284,24.7832,40667.0
2023-01-19 15:30:00,27.14,27.14,27.08,27.1,63406.0,24.7832,24.7832,24.7284,24.7466,63406.0
2023-01-19 15:35:00,27.1,27.12,27.08,27.09,42281.0,24.7466,24.7649,24.7284,24.7375,42281.0
2023-01-19 15:40:00,27.09,27.1,27.05,27.07,64080.0,24.7375,24.7466,24.701,24.7192,64080.0
2023-01-19 15:45:00,27.06,27.08,27.04,27.05,75536.0,24.7101,24.7284,24.6918,24.701,75536.0
2023-01-19 15:50:00,27.05,27.08,27.01,27.04,196475.0,24.701,24.7284,24.6644,24.6918,196475.0
2023-01-19 15:55:00,27.04,27.04,26.96,26.97,358978.0,24.6918,24.6918,24.6188,24.6279,358978.0
2023-01-20 09:30:00,27.02,27.19,27.0,27.02,344494.0,24.6736,24.8288,24.6553,24.6736,344494.0
2023-01-20 09:35:00,27.0,27.01,26.88,27.01,47448.0,24.6553,24.6644,24.5457,24.6644,47448.0
2023-01-20 09:40:00,27.01,27.07,27.0,27.05,35421.0,24.6644,24.7192,24.6553,24.701,35421.0
2023-01-20 09:45:00,27.06,27.06,27.01,27.03,25376.0,24.7101,24.7101,24.6644,24.6827,25376.0
2023-01-20 09:50:00,27.03,27.08,27.0,27.01,50616.0,24.6827,24.7284,24.6553,24.6644,50616.0
2023-01-20 09:55:00,27.01,27.07,26.98,27.04,48761.0,24.6644,24.7192,24.6371,24.6918,48761.0
2023-01-20 10:00:00,27.04,27.11,27.03,27.07,40358.0,24.6918,24.7558,24.6827,24.7192,40358.0
2023-01-20 10:05:00,27.06,27.11,27.06,27.09,27720.0,24.7101,24.7558,24.7101,24.7375,27720.0
2023-01-20 10:10:00,27.1,27.17,27.08,27.14,25375.0,24.7466,24.8106,24.7284,24.7832,25375.0
2023-01-20 10:15:00,27.14,27.17,27.11,27.16,33884.0,24.7832,24.8106,24.7558,24.8014,33884.0
2023-01-20 10:20:00,27.16,27.18,27.13,27.14,26011.0,24.8014,24.8197,24.774,24.7832,26011.0
2023-01-20 10:25:00,27.14,27.17,27.12,27.16,33624.0,24.7832,24.8106,24.7649,24.8014,33624.0
2023-01-20 10:30:00,27.17,27.2,27.15,27.19,24772.0,24.8106,24.8379,24.7923,24.8288,24772.0
2023-01-20 10:35:00,27.19,27.2,27.16,27.18,13665.0,24.8288,24.8379,24.8014,24.8197,13665.0
2023-01-20 10:40:00,27.18,27.22,27.17,27.21,33335.0,24.8197,24.8562,24.8106,24.8471,33335.0
2023-01-20 10:45:00,27.2,27.27,27.2,27.27,27993.0,24.8379,24.9019,24.8379,24.9019,27993.0
2023-01-20 10:50:00,27.27,27.28,27.23,27.27,25370.0,24.9019,24.911,24.8653,24.9019,25370.0
2023-01-20 10:55:00,27.28,27.3,27.24,27.25,36274.0,24.911,24.9293,24.8745,24.8836,36274.0
2023-01-20 11:00:00,27.26,27.35,27.24,27.33,56393.0,24.8927,24.9749,24.8745,24.9567,56393.0
2023-01-20 11:05:00,27.33,27.33,27.27,27.29,43595.0,24.9567,24.9567,24.9019,24.9201,43595.0
2023-01-20 11:10:00,27.3,27.31,27.26,27.29,30512.0,24.9293,24.9384,24.8927,24.9201,30512.0
2023-01-20 11:15:00,27.29,27.32,27.28,27.32,53173.0,24.9201,24.9475,24.911,24.9475,53173.0
2023-01-20 11:20:00,27.33,27.35,27.29,27.34,20669.0,24.9567,24.9749,24.9201,24.9658,20669.0
2023-01-20 11:25:00,27.35,27.38,27.31,27.36,30545.0,24.9749,25.0023,24.9384,24.9841,30545.0
2023-01-20 11:30:00,27.36,27.4,27.36,27.38,24273.0,24.9841,25.0206,24.9841,25.0023,24273.0
2023-01-20 11:35:00,27.38,27.38,27.34,27.34,39466.0,25.0023,25.0023,24.9658,24.9658,39466.0
2023-01-20 11:40:00,27.33,27.35,27.29,27.3,39172.0,24.9567,24.9749,24.9201,24.9293,39172.0
2023-01-20 11:45:00,27.3,27.38,27.3,27.36,30829.0,24.9293,25.0023,24.9293,24.9841,30829.0
2023-01-20 11:50:00,27.35,27.35,27.31,27.33,66774.0,24.9749,24.9749,24.9384,24.9567,66774.0
2023-01-20 11:55:00,27.33,27.37,27.32,27.36,33079.0,24.9567,24.9932,24.9475,24.9841,33079.0
2023-01-20 12:00:00,27.36,27.38,27.35,27.37,17599.0,24.9841,25.0023,24.9749,24.9932,17599.0
2023-01-20 12:05:00,27.37,27.43,27.34,27.41,75772.0,24.9932,25.048,24.9658,25.0297,75772.0
2023-01-20 12:10:00,27.42,27.44,27.39,27.39,54162.0,25.0388,25.0571,25.0114,25.0114,54162.0
2023-01-20 12:15:00,27.39,27.43,27.38,27.39,111612.0,25.0114,25.048,25.0023,25.0114,111612.0
2023-01-20 12:20:00,27.39,27.43,27.39,27.4,68833.0,25.0114,25.048,25.0114,25.0206,68833.0
2023-01-20 12:25:00,27.4,27.47,27.4,27.46,26666.0,25.0206,25.0845,25.0206,25.0754,26666.0
2023-01-20 12:30:00,27.46,27.52,27.46,27.52,43187.0,25.0754,25.1302,25.0754,25.1302,43187.0
2023-01-20 12:35:00,27.51,27.53,27.47,27.51,46597.0,25.121,25.1393,25.0845,25.121,46597.0
2023-01-20 12:40:00,27.51,27.56,27.51,27.54,19696.0,25.121,25.1667,25.121,25.1484,19696.0
2023-01-20 12:45:00,27.55,27.56,27.51,27.56,34328.0,25.1576,25.1667,25.121,25.1667,34328.0
2023-01-20 12:50:00,27.55,27.57,27.53,27.55,30600.0,25.1576,25.1758,25.1393,25.1576,30600.0
2023-01-20 12:55:00,27.55,27.56,27.52,27.53,23863.0,25.1576,25.1667,25.1302,25.1393,23863.0
2023-01-20 13:00:00,27.53,27.59,27.52,27.57,49638.0,25.1393,25.1941,25.1302,25.1758,49638.0
2023-01-20 13:05:00,27.56,27.59,27.54,27.58,28365.0,25.1667,25.1941,25.1484,25.1849,28365.0
2023-01-20 13:10:00,27.58,27.58,27.51,27.55,42195.0,25.1849,25.1849,25.121,25.1576,42195.0
2023-01-20 13:15:00,27.55,27.59,27.51,27.51,33557.0,25.1576,25.1941,25.121,25.121,33557.0
2023-01-20 13:20:00,27.5,27.57,27.48,27.57,35074.0,25.1119,25.1758,25.0936,25.1758,35074.0
2023-01-20 13:25:00,27.56,27.57,27.52,27.53,27943.0,25.1667,25.1758,25.1302,25.1393,27943.0
2023-01-20 13:30:00,27.53,27.58,27.53,27.58,30834.0,25.1393,25.1849,25.1393,25.1849,30834.0
2023-01-20 13:35:00,27.58,27.63,27.58,27.62,42668.0,25.1849,25.2306,25.1849,25.2215,42668.0
2023-01-20 13:40:00,27.62,27.64,27.61,27.64,29801.0,25.2215,25.2397,25.2123,25.2397,29801.0
2023-01-20 13:45:00,27.64,27.7,27.63,27.7,45057.0,25.2397,25.2945,25.2306,25.2945,45057.0
2023-01-20 13:50:00,27.7,27.71,27.68,27.7,27166.0,25.2945,25.3037,25.2763,25.2945,27166.0
2023-01-20 13:55:00,27.7,27.7,27.67,27.68,32992.0,25.2945,25.2945,25.2671,25.2763,32992.0
2023-01-20 14:00:00,27.68,27.72,27.66,27.71,33069.0,25.2763,25.3128,25.258,25.3037,33069.0
2023-01-20 14:05:00,27.71,27.73,27.69,27.71,32960.0,25.3037,25.3219,25.2854,25.3037,32960.0
2023-01-20 14:10:00,27.71,27.73,27.71,27.72,20966.0,25.3037,25.3219,25.3037,25.3128,20966.0
2023-01-20 14:15:00,27.73,27.74,27.7,27.74,39830.0,25.3219,25.3311,25.2945,25.3311,39830.0
2023-01-20 14:20:00,27.74,27.79,27.73,27.79,25156.0,25.3311,25.3767,25.3219,25.3767,25156.0
2023-01-20 14:25:00,27.79,27.8,27.76,27.8,31661.0,25.3767,25.3858,25.3493,25.3858,31661.0
2023-01-20 14:30:00,27.8,27.85,27.79,27.84,32773.0,25.3858,25.4315,25.3767,25.4224,32773.0
2023-01-20 14:35:00,27.84,27.85,27.81,27.83,31902.0,25.4224,25.4315,25.395,25.4132,31902.0
2023-01-20 14:40:00,27.84,27.84,27.8,27.84,26262.0,25.4224,25.4224,25.3858,25.4224,26262.0
2023-01-20 14:45:00,27.83,27.84,27.78,27.8,41207.0,25.4132,25.4224,25.3676,25.3858,41207.0
2023-01-20 14:50:00,27.8,27.83,27.77,27.83,56958.0,25.3858,25.4132,25.3585,25.4132,56958.0
2023-01-20 14:55:00,27.83,27.85,27.78,27.85,39069.0,25.4132,25.4315,25.3676,25.4315,39069.0
2023-01-20 15:00:00,27.85,27.9,27.84,27.89,25180.0,25.4315,25.4772,25.4224,25.468,25180.0
2023-01-20 15:05:00,27.89,27.9,27.85,27.86,38296.0,25.468,25.4772,25.4315,25.4406,38296.0
2023-01-20 15:10:00,27.86,27.9,27.84,27.88,40877.0,25.4406,25.4772,25.4224,25.4589,40877.0
2023-01-20 15:15:00,27.87,27.92,27.85,27.91,109453.0,25.4498,25.4954,25.4315,25.4863,109453.0
2023-01-20 15:20:00,27.91,27.92,27.84,27.86,72384.0,25.4863,25.4954,25.4224,25.4406,72384.0
2023-01-20 15:25:00,27.85,27.87,27.83,27.84,35388.0,25.4315,25.4498,25.4132,25.4224,35388.0
2023-01-20 15:30:00,27.84,27.88,27.81,27.81,132204.0,25.4224,25.4589,25.395,25.395,132204.0
2023-01-20 15:35:00,27.81,27.86,27.78,27.86,72254.0,25.395,25.4406,25.3676,25.4406,72254.0
2023-01-20 15:40:00,27.86,27.87,27.83,27.87,137872.0,25.4406,25.4498,25.4132,25.4498,137872.0
2023-01-20 15:45:00,27.86,27.87,27.82,27.86,134745.0,25.4406,25.4498,25.4041,25.4406,134745.0
2023-01-20 15:50:00,27.85,27.9,27.82,27.88,257091.0,25.4315,25.4772,25.4041,25.4589,257091.0
2023-01-20 15:55:00,27.89,27.94,27.89,27.92,539313.0,25.468,25.5137,25.468,25.4954,539313.0
2023-01-23 09:30:00,28.05,28.33,28.05,28.25,96979.0,25.6141,25.8698,25.6141,25.7968,96979.0
2023-01-23 09:35:00,28.26,28.27,28.15,28.16,42592.0,25.8059,25.815,25.7055,25.7146,42592.0
2023-01-23 09:40:00,28.16,28.24,28.16,28.2,42201.0,25.7146,25.7876,25.7146,25.7511,42201.0
2023-01-23 09:45:00,28.2,28.37,28.19,28.33,169324.0,25.7511,25.9063,25.742,25.8698,169324.0
2023-01-23 09:50:00,28.33,28.42,28.32,28.38,39580.0,25.8698,25.952,25.8607,25.9155,39580.0
2023-01-23 09:55:00,28.38,28.42,28.33,28.36,31799.0,25.9155,25.952,25.8698,25.8972,31799.0
2023-01-23 10:00:00,28.36,28.42,28.34,28.36,51649.0,25.8972,25.952,25.879,25.8972,51649.0
2023-01-23 10:05:00,28.36,28.36,28.3,28.32,38791.0,25.8972,25.8972,25.8424,25.8607,38791.0
2023-01-23 10:10:00,28.32,28.42,28.3,28.4,54710.0,25.8607,25.952,25.8424,25.9337,54710.0
2023-01-23 10:15:00,28.4,28.43,28.35,28.37,32238.0,25.9337,25.9611,25.8881,25.9063,32238.0
2023-01-23 10:20:00,28.36,28.38,28.33,28.35,22243.0,25.8972,25.9155,25.8698,25.8881,22243.0
2023-01-23 10:25:00,28.35,28.41,28.31,28.39,29709.0,25.8881,25.9429,25.8516,25.9246,29709.0
2023-01-23 10:30:00,28.39,28.47,28.38,28.46,43837.0,25.9246,25.9977,25.9155,25.9885,43837.0
2023-01-23 10:35:00,28.47,28.47,28.41,28.43,18940.0,25.9977,25.9977,25.9429,25.9611,18940.0
2023-01-23 10:40:00,28.42,28.43,28.4,28.4,29371.0,25.952,25.9611,25.9337,25.9337,29371.0
2023-01-23 10:45:00,28.41,28.47,28.39,28.46,56943.0,25.9429,25.9977,25.9246,25.9885,56943.0
2023-01-23 10:50:00,28.46,28.46,28.41,28.43,30549.0,25.9885,25.9885,25.9429,25.9611,30549.0
2023-01-23 10:55:00,28.42,28.47,28.41,28.46,18341.0,25.952,25.9977,25.9429,25.9885,18341.0
2023-01-23 11:00:00,28.46,28.54,28.43,28.53,42903.0,25.9885,26.0616,25.9611,26.0525,42903.0
2023-01-23 11:05:00,28.53,28.56,28.5,28.56,30334.0,26.0525,26.0798,26.0251,26.0798,30334.0
2023-01-23 11:10:00,28.55,28.56,28.5,28.52,46078.0,26.0707,26.0798,26.0251,26.0433,46078.0
2023-01-23 11:15:00,28.52,28.61,28.5,28.61,50329.0,26.0433,26.1255,26.0251,26.1255,50329.0
2023-01-23 11:20:00,28.61,28.65,28.61,28.64,17599.0,26.1255,26.162,26.1255,26.1529,17599.0
2023-01-23 11:25:00,28.64,28.64,28.54,28.55,31747.0,26.1529,26.1529,26.0616,26.0707,31747.0
2023-01-23 11:30:00,28.55,28.64,28.54,28.62,21503.0,26.0707,26.1529,26.0616,26.1346,21503.0
2023-01-23 11:35:00,28.62,28.66,28.6,28.66,14958.0,26.1346,26.1712,26.1164,26.1712,14958.0
2023-01-23 11:40:00,28.66,28.68,28.66,28.67,26807.0,26.1712,26.1894,26.1712,26.1803,26807.0
2023-01-23 11:45:00,28.66,28.69,28.63,28.69,30848.0,26.1712,26.1986,26.1438,26.1986,30848.0
2023-01-23 11:50:00,28.69,28.7,28.66,28.68,19577.0,26.1986,26.2077,26.1712,26.1894,19577.0
2023-01-23 11:55:00,28.68,28.7,28.65,28.68,25517.0,26.1894,26.2077,26.162,26.1894,25517.0
2023-01-23 12:00:00,28.68,28.68,28.63,28.65,28771.0,26.1894,26.1894,26.1438,26.162,28771.0
2023-01-23 12:05:00,28.64,28.65,28.58,28.59,22378.0,26.1529,26.162,26.0981,26.1072,22378.0
2023-01-23 12:10:00,28.59,28.62,28.57,28.59,21317.0,26.1072,26.1346,26.089,26.1072,21317.0
2023-01-23 12:15:00,28.59,28.64,28.58,28.63,15964.0,26.1072,26.1529,26.0981,26.1438,15964.0
2023-01-23 12:20:00,28.63,28.65,28.6,28.63,28882.0,26.1438,26.162,26.1164,26.1438,28882.0
2023-01-23 12:25:00,28.63,28.65,28.61,28.63,27343.0,26.1438,26.162,26.1255,26.1438,27343.0
2023-01-23 12:30:00,28.64,28.69,28.63,28.68,15880.0,26.1529,26.1986,26.1438,26.1894,15880.0
2023-01-23 12:35:00,28.68,28.71,28.68,28.7,14896.0,26.1894,26.2168,26.1894,26.2077,14896.0
2023-01-23 12:40:00,28.7,28.71,28.65,28.69,49098.0,26.2077,26.2168,26.162,26.1986,49098.0
2023-01-23 12:45:00,28.69,28.69,28.62,28.63,15380.0,26.1986,26.1986,26.1346,26.1438,15380.0
2023-01-23 12:50:00,28.63,28.67,28.61,28.67,17082.0,26.1438,26.1803,26.1255,26.1803,17082.0
2023-01-23 12:55:00,28.67,28.68,28.65,28.68,19006.0,26.1803,26.1894,26.162,26.1894,19006.0
2023-01-23 13:00:00,28.67,28.7,28.66,28.68,15981.0,26.1803,26.2077,26.1712,26.1894,15981.0
2023-01-23 13:05:00,28.68,28.71,28.67,28.71,27075.0,26.1894,26.2168,26.1803,26.2168,27075.0
2023-01-23 13:10:00,28.71,28.72,28.68,28.7,19090.0,26.2168,26.226,26.1894,26.2077,19090.0
2023-01-23 13:15:00,28.7,28.73,28.69,28.72,30205.0,26.2077,26.2351,26.1986,26.226,30205.0
2023-01-23 13:20:00,28.72,28.75,28.72,28.75,23691.0,26.226,26.2533,26.226,26.2533,23691.0
2023-01-23 13:25:00,28.75,28.76,28.71,28.74,23318.0,26.2533,26.2625,26.2168,26.2442,23318.0
2023-01-23 13:30:00,28.74,28.75,28.71,28.72,15200.0,26.2442,26.2533,26.2168,26.226,15200.0
2023-01-23 13:35:00,28.73,28.76,28.72,28.76,14500.0,26.2351,26.2625,26.226,26.2625,14500.0
2023-01-23 13:40:00,28.76,28.79,28.74,28.75,57483.0,26.2625,26.2899,26.2442,26.2533,57483.0
2023-01-23 13:45:00,28.75,28.78,28.74,28.75,24312.0,26.2533,26.2807,26.2442,26.2533,24312.0
2023-01-23 13:50:00,28.76,28.77,28.73,28.75,12194.0,26.2625,26.2716,26.2351,26.2533,12194.0
2023-01-23 13:55:00,28.75,28.77,28.73,28.74,30663.0,26.2533,26.2716,26.2351,26.2442,30663.0
2023-01-23 14:00:00,28.73,28.73,28.66,28.67,42260.0,26.2351,26.2351,26.1712,26.1803,42260.0
2023-01-23 14:05:00,28.67,28.68,28.64,28.67,23435.0,26.1803,26.1894,26.1529,26.1803,23435.0
2023-01-23 14:10:00,28.67,28.69,28.64,28.66,35369.0,26.1803,26.1986,26.1529,26.1712,35369.0
2023-01-23 14:15:00,28.65,28.66,28.63,28.66,16622.0,26.162,26.1712,26.1438,26.1712,16622.0
2023-01-23 14:20:00,28.66,28.66,28.63,28.65,15554.0,26.1712,26.1712,26.1438,26.162,15554.0
2023-01-23 14:25:00,28.64,28.64,28.61,28.64,84603.0,26.1529,26.1529,26.1255,26.1529,84603.0
2023-01-23 14:30:00,28.63,28.66,28.63,28.65,58108.0,26.1438,26.1712,26.1438,26.162,58108.0
2023-01-23 14:35:00,28.65,28.65,28.6,28.62,77037.0,26.162,26.162,26.1164,26.1346,77037.0
2023-01-23 14:40:00,28.62,28.63,28.59,28.61,31152.0,26.1346,26.1438,26.1072,26.1255,31152.0
2023-01-23 14:45:00,28.62,28.63,28.52,28.57,74152.0,26.1346,26.1438,26.0433,26.089,74152.0
2023-01-23 14:50:00,28.56,28.56,28.47,28.5,43737.0,26.0798,26.0798,25.9977,26.0251,43737.0
2023-01-23 14:55:00,28.51,28.54,28.48,28.53,37827.0,26.0342,26.0616,26.0068,26.0525,37827.0
2023-01-23 15:00:00,28.53,28.54,28.5,28.51,32406.0,26.0525,26.0616,26.0251,26.0342,32406.0
2023-01-23 15:05:00,28.51,28.54,28.49,28.54,25232.0,26.0342,26.0616,26.0159,26.0616,25232.0
2023-01-23 15:10:00,28.55,28.6,28.53,28.58,37376.0,26.0707,26.1164,26.0525,26.0981,37376.0
2023-01-23 15:15:00,28.59,28.6,28.56,28.56,34338.0,26.1072,26.1164,26.0798,26.0798,34338.0
2023-01-23 15:20:00,28.56,28.58,28.53,28.54,38388.0,26.0798,26.0981,26.0525,26.0616,38388.0
2023-01-23 15:25:00,28.55,28.55,28.48,28.53,41509.0,26.0707,26.0707,26.0068,26.0525,41509.0
2023-01-23 15:30:00,28.53,28.53,28.48,28.5,51042.0,26.0525,26.0525,26.0068,26.0251,51042.0
2023-01-23 15:35:00,28.5,28.54,28.47,28.51,56690.0,26.0251,26.0616,25.9977,26.0342,56690.0
2023-01-23 15:40:00,28.5,28.51,28.46,28.51,74361.0,26.0251,26.0342,25.9885,26.0342,74361.0
2023-01-23 15:45:00,28.51,28.52,28.48,28.49,91423.0,26.0342,26.0433,26.0068,26.0159,91423.0
2023-01-23 15:50:00,28.49,28.59,28.49,28.57,180014.0,26.0159,26.1072,26.0159,26.089,180014.0
2023-01-23 15:55:00,28.57,28.6,28.54,28.6,445571.0,26.089,26.1164,26.0616,26.1164,445571.0
2023-01-24 09:30:00,28.5,28.58,28.27,28.42,68158.0,26.0251,26.0981,25.815,25.952,68158.0
2023-01-24 09:35:00,28.42,28.47,28.31,28.44,56103.0,25.952,25.9977,25.8516,25.9703,56103.0
2023-01-24 09:40:00,28.44,28.44,28.37,28.42,24928.0,25.9703,25.9703,25.9063,25.952,24928.0
2023-01-24 09:45:00,28.41,28.5,28.37,28.49,35367.0,25.9429,26.0251,25.9063,26.0159,35367.0
2023-01-24 09:50:00,28.49,28.5,28.41,28.45,30582.0,26.0159,26.0251,25.9429,25.9794,30582.0
2023-01-24 09:55:00,28.45,28.45,28.3,28.34,30580.0,25.9794,25.9794,25.8424,25.879,30580.0
2023-01-24 10:00:00,28.34,28.39,28.33,28.39,41564.0,25.879,25.9246,25.8698,25.9246,41564.0
2023-01-24 10:05:00,28.39,28.45,28.32,28.44,33676.0,25.9246,25.9794,25.8607,25.9703,33676.0
2023-01-24 10:10:00,28.44,28.51,28.4,28.5,38478.0,25.9703,26.0342,25.9337,26.0251,38478.0
2023-01-24 10:15:00,28.51,28.55,28.43,28.44,41300.0,26.0342,26.0707,25.9611,25.9703,41300.0
2023-01-24 10:20:00,28.44,28.46,28.41,28.44,34672.0,25.9703,25.9885,25.9429,25.9703,34672.0
2023-01-24 10:25:00,28.45,28.51,28.44,28.46,26519.0,25.9794,26.0342,25.9703,25.9885,26519.0
2023-01-24 10:30:00,28.46,28.49,28.41,28.49,38102.0,25.9885,26.0159,25.9429,26.0159,38102.0
2023-01-24 10:35:00,28.5,28.5,28.43,28.49,41699.0,26.0251,26.0251,25.9611,26.0159,41699.0
2023-01-24 10:40:00,28.48,28.53,28.44,28.51,20946.0,26.0068,26.0525,25.9703,26.0342,20946.0
2023-01-24 10:45:00,28.52,28.56,28.5,28.53,57282.0,26.0433,26.0798,26.0251,26.0525,57282.0
2023-01-24 10:50:00,28.53,28.56,28.49,28.56,37609.0,26.0525,26.0798,26.0159,26.0798,37609.0
2023-01-24 10:55:00,28.57,28.61,28.56,28.6,24892.0,26.089,26.1255,26.0798,26.1164,24892.0
2023-01-24 11:00:00,28.6,28.6,28.56,28.59,30080.0,26.1164,26.1164,26.0798,26.1072,30080.0
2023-01-24 11:05:00,28.59,28.6,28.54,28.55,55363.0,26.1072,26.1164,26.0616,26.0707,55363.0
2023-01-24 11:10:00,28.55,28.57,28.51,28.52,29502.0,26.0707,26.089,26.0342,26.0433,29502.0
2023-01-24 11:15:00,28.52,28.52,28.48,28.51,24162.0,26.0433,26.0433,26.0068,26.0342,24162.0
2023-01-24 11:20:00,28.5,28.55,28.47,28.55,35409.0,26.0251,26.0707,25.9977,26.0707,35409.0
2023-01-24 11:25:00,28.54,28.6,28.53,28.59,37057.0,26.0616,26.1164,26.0525,26.1072,37057.0
2023-01-24 11:30:00,28.59,28.61,28.51,28.52,35071.0,26.1072,26.1255,26.0342,26.0433,35071.0
2023-01-24 11:35:00,28.52,28.53,28.48,28.51,27583.0,26.0433,26.0525,26.0068,26.0342,27583.0
2023-01-24 11:40:00,28.51,28.53,28.46,28.47,47919.0,26.0342,26.0525,25.9885,25.9977,47919.0
2023-01-24 11:45:00,28.47,28.49,28.46,28.47,24903.0,25.9977,26.0159,25.9885,25.9977,24903.0
2023-01-24 11:50:00,28.48,28.49,28.43,28.45,23223.0,26.0068,26.0159,25.9611,25.9794,23223.0
2023-01-24 11:55:00,28.45,28.47,28.43,28.44,22427.0,25.9794,25.9977,25.9611,25.9703,22427.0
2023-01-24 12:00:00,28.44,28.44,28.38,28.4,30442.0,25.9703,25.9703,25.9155,25.9337,30442.0
2023-01-24 12:05:00,28.41,28.45,28.4,28.45,24673.0,25.9429,25.9794,25.9337,25.9794,24673.0
2023-01-24 12:10:00,28.44,28.48,28.42,28.45,38523.0,25.9703,26.0068,25.952,25.9794,38523.0
2023-01-24 12:15:00,28.45,28.47,28.43,28.46,12588.0,25.9794,25.9977,25.9611,25.9885,12588.0
2023-01-24 12:20:00,28.46,28.48,28.44,28.47,14623.0,25.9885,26.0068,25.9703,25.9977,14623.0
2023-01-24 12:25:00,28.46,28.47,28.43,28.46,17543.0,25.9885,25.9977,25.9611,25.9885,17543.0
2023-01-24 12:30:00,28.46,28.46,28.41,28.43,14148.0,25.9885,25.9885,25.9429,25.9611,14148.0
2023-01-24 12:35:00,28.43,28.43,28.4,28.41,10463.0,25.9611,25.9611,25.9337,25.9429,10463.0
2023-01-24 12:40:00,28.42,28.42,28.38,28.41,28199.0,25.952,25.952,25.9155,25.9429,28199.0
2023-01-24 12:45:00,28.4,28.42,28.38,28.41,20248.0,25.9337,25.952,25.9155,25.9429,20248.0
2023-01-24 12:50:00,28.41,28.42,28.38,28.39,29070.0,25.9429,25.952,25.9155,25.9246,29070.0
2023-01-24 12:55:00,28.39,28.41,28.37,28.38,15926.0,25.9246,25.9429,25.9063,25.9155,15926.0
2023-01-24 13:00:00,28.38,28.42,28.35,28.36,26162.0,25.9155,25.952,25.8881,25.8972,26162.0
2023-01-24 13:05:00,28.37,28.39,28.35,28.39,9348.0,25.9063,25.9246,25.8881,25.9246,9348.0
2023-01-24 13:10:00,28.39,28.42,28.39,28.4,19959.0,25.9246,25.952,25.9246,25.9337,19959.0
2023-01-24 13:15:00,28.39,28.42,28.35,28.4,39234.0,25.9246,25.952,25.8881,25.9337,39234.0
2023-01-24 13:20:00,28.41,28.41,28.35,28.37,15013.0,25.9429,25.9429,25.8881,25.9063,15013.0
2023-01-24 13:25:00,28.37,28.39,28.35,28.39,22766.0,25.9063,25.9246,25.8881,25.9246,22766.0
2023-01-24 13:30:00,28.39,28.42,28.37,28.41,49457.0,25.9246,25.952,25.9063,25.9429,49457.0
2023-01-24 13:35:00,28.41,28.42,28.4,28.42,14980.0,25.9429,25.952,25.9337,25.952,14980.0
2023-01-24 13:40:00,28.42,28.45,28.41,28.45,37722.0,25.952,25.9794,25.9429,25.9794,37722.0
2023-01-24 13:45:00,28.45,28.46,28.42,28.45,18938.0,25.9794,25.9885,25.952,25.9794,18938.0
2023-01-24 13:50:00,28.45,28.45,28.41,28.44,20637.0,25.9794,25.9794,25.9429,25.9703,20637.0
2023-01-24 13:55:00,28.44,28.44,28.4,28.42,24303.0,25.9703,25.9703,25.9337,25.952,24303.0
2023-01-24 14:00:00,28.43,28.43,28.34,28.38,67481.0,25.9611,25.9611,25.879,25.9155,67481.0
2023-01-24 14:05:00,28.39,28.39,28.35,28.36,25431.0,25.9246,25.9246,25.8881,25.8972,25431.0
2023-01-24 14:10:00,28.36,28.37,28.31,28.34,53170.0,25.8972,25.9063,25.8516,25.879,53170.0
2023-01-24 14:15:00,28.34,28.36,28.32,28.34,24110.0,25.879,25.8972,25.8607,25.879,24110.0
2023-01-24 14:20:00,28.34,28.38,28.33,28.34,18020.0,25.879,25.9155,25.8698,25.879,18020.0
2023-01-24 14:25:00,28.35,28.37,28.33,28.36,28779.0,25.8881,25.9063,25.8698,25.8972,28779.0
2023-01-24 14:30:00,28.36,28.44,28.35,28.44,56655.0,25.8972,25.9703,25.8881,25.9703,56655.0
2023-01-24 14:35:00,28.44,28.44,28.38,28.39,31589.0,25.9703,25.9703,25.9155,25.9246,31589.0
2023-01-24 14:40:00,28.39,28.39,28.36,28.38,28448.0,25.9246,25.9246,25.8972,25.9155,28448.0
2023-01-24 14:45:00,28.38,28.45,28.36,28.37,153385.0,25.9155,25.9794,25.8972,25.9063,153385.0
2023-01-24 14:50:00,28.37,28.39,28.35,28.38,37671.0,25.9063,25.9246,25.8881,25.9155,37671.0
2023-01-24 14:55:00,28.39,28.4,28.37,28.38,19631.0,25.9246,25.9337,25.9063,25.9155,19631.0
2023-01-24 15:00:00,28.38,28.39,28.36,28.38,18121.0,25.9155,25.9246,25.8972,25.9155,18121.0
2023-01-24 15:05:00,28.37,28.37,28.33,28.34,25127.0,25.9063,25.9063,25.8698,25.879,25127.0
2023-01-24 15:10:00,28.33,28.35,28.31,28.33,17789.0,25.8698,25.8881,25.8516,25.8698,17789.0
2023-01-24 15:15:00,28.33,28.36,28.31,28.36,28237.0,25.8698,25.8972,25.8516,25.8972,28237.0
2023-01-24 15:20:00,28.35,28.39,28.35,28.38,31301.0,25.8881,25.9246,25.8881,25.9155,31301.0
2023-01-24 15:25:00,28.37,28.41,28.35,28.39,44008.0,25.9063,25.9429,25.8881,25.9246,44008.0
2023-01-24 15:30:00,28.4,28.41,28.35,28.37,42249.0,25.9337,25.9429,25.8881,25.9063,42249.0
2023-01-24 15:35:00,28.36,28.36,28.31,28.33,44488.0,25.8972,25.8972,25.8516,25.8698,44488.0
2023-01-24 15:40:00,28.33,28.33,28.28,28.32,71656.0,25.8698,25.8698,25.8242,25.8607,71656.0
2023-01-24 15:45:00,28.32,28.32,28.3,28.3,54372.0,25.8607,25.8607,25.8424,25.8424,54372.0
2023-01-24 15:50:00,28.31,28.43,28.31,28.42,175496.0,25.8516,25.9611,25.8516,25.952,175496.0
2023-01-24 15:55:00,28.41,28.44,28.39,28.4,371808.0,25.9429,25.9703,25.9246,25.9337,371808.0
2023-01-25 09:30:00,28.0,28.08,27.9,27.98,92557.0,25.5685,25.6415,25.4772,25.5502,92557.0
2023-01-25 09:35:00,27.97,28.05,27.93,28.05,75259.0,25.5411,25.6141,25.5046,25.6141,75259.0
2023-01-25 09:40:00,28.05,28.06,27.99,28.01,111990.0,25.6141,25.6233,25.5593,25.5776,111990.0
2023-01-25 09:45:00,28.03,28.07,28.02,28.04,32278.0,25.5959,25.6324,25.5867,25.605,32278.0
2023-01-25 09:50:00,28.04,28.11,28.03,28.05,57099.0,25.605,25.6689,25.5959,25.6141,57099.0
2023-01-25 09:55:00,28.06,28.09,27.97,28.01,156375.0,25.6233,25.6507,25.5411,25.5776,156375.0
2023-01-25 10:00:00,28.02,28.11,28.01,28.1,61128.0,25.5867,25.6689,25.5776,25.6598,61128.0
2023-01-25 10:05:00,28.09,28.18,28.09,28.16,38552.0,25.6507,25.7328,25.6507,25.7146,38552.0
2023-01-25 10:10:00,28.17,28.18,28.08,28.09,38570.0,25.7237,25.7328,25.6415,25.6507,38570.0
2023-01-25 10:15:00,28.08,28.14,28.04,28.12,48173.0,25.6415,25.6963,25.605,25.6781,48173.0
2023-01-25 10:20:00,28.12,28.13,28.05,28.05,27931.0,25.6781,25.6872,25.6141,25.6141,27931.0
2023-01-25 10:25:00,28.07,28.1,28.05,28.08,25016.0,25.6324,25.6598,25.6141,25.6415,25016.0
2023-01-25 10:30:00,28.08,28.09,28.02,28.04,42293.0,25.6415,25.6507,25.5867,25.605,42293.0
2023-01-25 10:35:00,28.04,28.07,27.97,27.98,20934.0,25.605,25.6324,25.5411,25.5502,20934.0
2023-01-25 10:40:00,27.99,28.01,27.97,27.99,22241.0,25.5593,25.5776,25.5411,25.5593,22241.0
2023-01-25 10:45:00,27.98,28.06,27.98,28.02,40638.0,25.5502,25.6233,25.5502,25.5867,40638.0
2023-01-25 10:50:00,28.03,28.08,28.0,28.06,24830.0,25.5959,25.6415,25.5685,25.6233,24830.0
2023-01-25 10:55:00,28.05,28.11,28.05,28.11,31154.0,25.6141,25.6689,25.6141,25.6689,31154.0
2023-01-25 11:00:00,28.11,28.13,28.09,28.13,17830.0,25.6689,25.6872,25.6507,25.6872,17830.0
2023-01-25 11:05:00,28.13,28.13,28.05,28.08,26218.0,25.6872,25.6872,25.6141,25.6415,26218.0
2023-01-25 11:10:00,28.09,28.16,28.08,28.16,31134.0,25.6507,25.7146,25.6415,25.7146,31134.0
2023-01-25 11:15:00,28.16,28.22,28.13,28.21,31085.0,25.7146,25.7694,25.6872,25.7602,31085.0
2023-01-25 11:20:00,28.21,28.27,28.2,28.23,23729.0,25.7602,25.815,25.7511,25.7785,23729.0
2023-01-25 11:25:00,28.23,28.26,28.21,28.25,15338.0,25.7785,25.8059,25.7602,25.7968,15338.0
2023-01-25 11:30:00,28.25,28.26,28.2,28.22,12791.0,25.7968,25.8059,25.7511,25.7694,12791.0
2023-01-25 11:35:00,28.21,28.24,28.18,28.23,19063.0,25.7602,25.7876,25.7328,25.7785,19063.0
2023-01-25 11:40:00,28.23,28.23,28.19,28.22,17090.0,25.7785,25.7785,25.742,25.7694,17090.0
2023-01-25 11:45:00,28.22,28.23,28.19,28.23,14109.0,25.7694,25.7785,25.742,25.7785,14109.0
2023-01-25 11:50:00,28.23,28.31,28.2,28.29,29572.0,25.7785,25.8516,25.7511,25.8333,29572.0
2023-01-25 11:55:00,28.3,28.33,28.27,28.28,16449.0,25.8424,25.8698,25.815,25.8242,16449.0
2023-01-25 12:00:00,28.29,28.29,28.26,28.28,14604.0,25.8333,25.8333,25.8059,25.8242,14604.0
2023-01-25 12:05:00,28.28,28.29,28.25,28.26,21254.0,25.8242,25.8333,25.7968,25.8059,21254.0
2023-01-25 12:10:00,28.26,28.29,28.25,28.29,13944.0,25.8059,25.8333,25.7968,25.8333,13944.0
2023-01-25 12:15:00,28.29,28.3,28.27,28.29,14798.0,25.8333,25.8424,25.815,25.8333,14798.0
2023-01-25 12:20:00,28.3,28.3,28.27,28.29,17182.0,25.8424,25.8424,25.815,25.8333,17182.0
2023-01-25 12:25:00,28.29,28.29,28.26,28.29,12161.0,25.8333,25.8333,25.8059,25.8333,12161.0
2023-01-25 12:30:00,28.29,28.31,28.26,28.27,20803.0,25.8333,25.8516,25.8059,25.815,20803.0
2023-01-25 12:35:00,28.26,28.3,28.26,28.29,14013.0,25.8059,25.8424,25.8059,25.8333,14013.0
2023-01-25 12:40:00,28.29,28.35,28.28,28.34,29491.0,25.8333,25.8881,25.8242,25.879,29491.0
2023-01-25 12:45:00,28.34,28.34,28.29,28.29,14722.0,25.879,25.879,25.8333,25.8333,14722.0
2023-01-25 12:50:00,28.3,28.32,28.29,28.31,13993.0,25.8424,25.8607,25.8333,25.8516,13993.0
2023-01-25 12:55:00,28.3,28.34,28.3,28.34,17293.0,25.8424,25.879,25.8424,25.879,17293.0
2023-01-25 13:00:00,28.34,28.39,28.33,28.37,39168.0,25.879,25.9246,25.8698,25.9063,39168.0
2023-01-25 13:05:00,28.36,28.45,28.36,28.45,80439.0,25.8972,25.9794,25.8972,25.9794,80439.0
2023-01-25 13:10:00,28.45,28.48,28.45,28.46,20716.0,25.9794,26.0068,25.9794,25.9885,20716.0
2023-01-25 13:15:00,28.46,28.54,28.46,28.52,26660.0,25.9885,26.0616,25.9885,26.0433,26660.0
2023-01-25 13:20:00,28.52,28.63,28.51,28.61,71742.0,26.0433,26.1438,26.0342,26.1255,71742.0
2023-01-25 13:25:00,28.61,28.66,28.6,28.65,20751.0,26.1255,26.1712,26.1164,26.162,20751.0
2023-01-25 13:30:00,28.65,28.66,28.62,28.62,56682.0,26.162,26.1712,26.1346,26.1346,56682.0
2023-01-25 13:35:00,28.62,28.66,28.61,28.65,23009.0,26.1346,26.1712,26.1255,26.162,23009.0
2023-01-25 13:40:00,28.65,28.68,28.64,28.66,36847.0,26.162,26.1894,26.1529,26.1712,36847.0
2023-01-25 13:45:00,28.66,28.72,28.66,28.71,37303.0,26.1712,26.226,26.1712,26.2168,37303.0
2023-01-25 13:50:00,28.71,28.73,28.69,28.7,30340.0,26.2168,26.2351,26.1986,26.2077,30340.0
2023-01-25 13:55:00,28.7,28.72,28.67,28.71,26450.0,26.2077,26.226,26.1803,26.2168,26450.0
2023-01-25 14:00:00,28.71,28.74,28.7,28.74,47898.0,26.2168,26.2442,26.2077,26.2442,47898.0
2023-01-25 14:05:00,28.73,28.73,28.7,28.72,15773.0,26.2351,26.2351,26.2077,26.226,15773.0
2023-01-25 14:10:00,28.71,28.79,28.71,28.79,44873.0,26.2168,26.2899,26.2168,26.2899,44873.0
2023-01-25 14:15:00,28.79,28.84,28.79,28.83,40616.0,26.2899,26.3355,26.2899,26.3264,40616.0
2023-01-25 14:20:00,28.83,28.83,28.75,28.76,30788.0,26.3264,26.3264,26.2533,26.2625,30788.0
2023-01-25 14:25:00,28.76,28.76,28.72,28.74,41225.0,26.2625,26.2625,26.226,26.2442,41225.0
2023-01-25 14:30:00,28.74,28.74,28.66,28.67,36124.0,26.2442,26.2442,26.1712,26.1803,36124.0
2023-01-25 14:35:00,28.67,28.71,28.66,28.7,29889.0,26.1803,26.2168,26.1712,26.2077,29889.0
2023-01-25 14:40:00,28.7,28.72,28.68,28.69,24898.0,26.2077,26.226,26.1894,26.1986,24898.0
2023-01-25 14:45:00,28.69,28.7,28.67,28.69,20666.0,26.1986,26.2077,26.1803,26.1986,20666.0
2023-01-25 14:50:00,28.7,28.73,28.68,28.72,27038.0,26.2077,26.2351,26.1894,26.226,27038.0
2023-01-25 14:55:00,28.71,28.75,28.71,28.74,18854.0,26.2168,26.2533,26.2168,26.2442,18854.0
2023-01-25 15:00:00,28.74,28.79,28.74,28.78,30647.0,26.2442,26.2899,26.2442,26.2807,30647.0
2023-01-25 15:05:00,28.77,28.8,28.76,28.8,24429.0,26.2716,26.299,26.2625,26.299,24429.0
2023-01-25 15:10:00,28.8,28.8,28.73,28.74,27501.0,26.299,26.299,26.2351,26.2442,27501.0
2023-01-25 15:15:00,28.74,28.75,28.7,28.71,50242.0,26.2442,26.2533,26.2077,26.2168,50242.0
2023-01-25 15:20:00,28.71,28.72,28.68,28.69,58004.0,26.2168,26.226,26.1894,26.1986,58004.0
2023-01-25 15:25:00,28.69,28.72,28.67,28.71,37266.0,26.1986,26.226,26.1803,26.2168,37266.0
2023-01-25 15:30:00,28.72,28.75,28.7,28.75,54964.0,26.226,26.2533,26.2077,26.2533,54964.0
2023-01-25 15:35:00,28.74,28.74,28.68,28.71,57629.0,26.2442,26.2442,26.1894,26.2168,57629.0
2023-01-25 15:40:00,28.71,28.72,28.66,28.66,77176.0,26.2168,26.226,26.1712,26.1712,77176.0
2023-01-25 15:45:00,28.66,28.68,28.65,28.67,84893.0,26.1712,26.1894,26.162,26.1803,84893.0
2023-01-25 15:50:00,28.66,28.69,28.6,28.64,156611.0,26.1712,26.1986,26.1164,26.1529,156611.0
2023-01-25 15:55:00,28.64,28.7,28.63,28.69,213286.0,26.1529,26.2077,26.1438,26.1986,213286.0
2023-01-26 09:30:00,28.98,29.01,28.89,28.9,77404.0,26.4634,26.4908,26.3812,26.3903,77404.0
2023-01-26 09:35:00,28.9,28.95,28.86,28.95,52303.0,26.3903,26.436,26.3538,26.436,52303.0
2023-01-26 09:40:00,28.95,28.98,28.9,28.92,157656.0,26.436,26.4634,26.3903,26.4086,157656.0
2023-01-26 09:45:00,28.92,28.98,28.79,28.79,127141.0,26.4086,26.4634,26.2899,26.2899,127141.0
2023-01-26 09:50:00,28.79,28.79,28.62,28.63,69648.0,26.2899,26.2899,26.1346,26.1438,69648.0
2023-01-26 09:55:00,28.64,28.66,28.56,28.65,85413.0,26.1529,26.1712,26.0798,26.162,85413.0
2023-01-26 10:00:00,28.65,28.66,28.58,28.64,42937.0,26.162,26.1712,26.0981,26.1529,42937.0
2023-01-26 10:05:00,28.65,28.71,28.62,28.62,10594.0,26.162,26.2168,26.1346,26.1346,10594.0
2023-01-26 10:10:00,28.62,28.72,28.56,28.68,20305.0,26.1346,26.226,26.0798,26.1894,20305.0
2023-01-26 10:15:00,28.68,28.8,28.68,28.78,28752.0,26.1894,26.299,26.1894,26.2807,28752.0
2023-01-26 10:20:00,28.77,28.8,28.73,28.8,27508.0,26.2716,26.299,26.2351,26.299,27508.0
2023-01-26 10:25:00,28.8,28.8,28.72,28.75,21730.0,26.299,26.299,26.226,26.2533,21730.0
2023-01-26 10:30:00,28.75,28.79,28.71,28.78,34128.0,26.2533,26.2899,26.2168,26.2807,34128.0
2023-01-26 10:35:00,28.77,28.77,28.7,28.7,35557.0,26.2716,26.2716,26.2077,26.2077,35557.0
2023-01-26 10:40:00,28.69,28.74,28.67,28.69,16239.0,26.1986,26.2442,26.1803,26.1986,16239.0
2023-01-26 10:45:00,28.67,28.69,28.66,28.68,14497.0,26.1803,26.1986,26.1712,26.1894,14497.0
2023-01-26 10:50:00,28.68,28.68,28.41,28.54,212696.0,26.1894,26.1894,25.9429,26.0616,212696.0
2023-01-26 10:55:00,28.53,28.55,28.49,28.51,59962.0,26.0525,26.0707,26.0159,26.0342,59962.0
2023-01-26 11:00:00,28.51,28.59,28.5,28.58,30563.0,26.0342,26.1072,26.0251,26.0981,30563.0
2023-01-26 11:05:00,28.57,28.59,28.53,28.57,16872.0,26.089,26.1072,26.0525,26.089,16872.0
2023-01-26 11:10:00,28.57,28.65,28.57,28.65,34024.0,26.089,26.162,26.089,26.162,34024.0
2023-01-26 11:15:00,28.65,28.7,28.63,28.65,29110.0,26.162,26.2077,26.1438,26.162,29110.0
2023-01-26 11:20:00,28.66,28.66,28.55,28.56,28667.0,26.1712,26.1712,26.0707,26.0798,28667.0
2023-01-26 11:25:00,28.55,28.59,28.54,28.58,24778.0,26.0707,26.1072,26.0616,26.0981,24778.0
2023-01-26 11:30:00,28.58,28.59,28.54,28.57,24174.0,26.0981,26.1072,26.0616,26.089,24174.0
2023-01-26 11:35:00,28.57,28.63,28.57,28.62,61548.0,26.089,26.1438,26.089,26.1346,61548.0
2023-01-26 11:40:00,28.63,28.73,28.61,28.72,28388.0,26.1438,26.2351,26.1255,26.226,28388.0
2023-01-26 11:45:00,28.71,28.72,28.68,28.7,19784.0,26.2168,26.226,26.1894,26.2077,19784.0
2023-01-26 11:50:00,28.7,28.71,28.67,28.68,22240.0,26.2077,26.2168,26.1803,26.1894,22240.0
2023-01-26 11:55:00,28.68,28.72,28.66,28.71,18426.0,26.1894,26.226,26.1712,26.2168,18426.0
2023-01-26 12:00:00,28.72,28.76,28.71,28.73,10483.0,26.226,26.2625,26.2168,26.2351,10483.0
2023-01-26 12:05:00,28.72,28.76,28.71,28.76,15564.0,26.226,26.2625,26.2168,26.2625,15564.0
2023-01-26 12:10:00,28.76,28.79,28.75,28.75,15185.0,26.2625,26.2899,26.2533,26.2533,15185.0
2023-01-26 12:15:00,28.75,28.75,28.68,28.7,18142.0,26.2533,26.2533,26.1894,26.2077,18142.0
2023-01-26 12:20:00,28.7,28.72,28.67,28.69,13594.0,26.2077,26.226,26.1803,26.1986,13594.0
2023-01-26 12:25:00,28.7,28.71,28.69,28.71,14237.0,26.2077,26.2168,26.1986,26.2168,14237.0
2023-01-26 12:30:00,28.71,28.72,28.69,28.7,38651.0,26.2168,26.226,26.1986,26.2077,38651.0
2023-01-26 12:35:00,28.71,28.74,28.7,28.72,12719.0,26.2168,26.2442,26.2077,26.226,12719.0
2023-01-26 12:40:00,28.72,28.73,28.68,28.68,15051.0,26.226,26.2351,26.1894,26.1894,15051.0
2023-01-26 12:45:00,28.69,28.71,28.64,28.66,15795.0,26.1986,26.2168,26.1529,26.1712,15795.0
2023-01-26 12:50:00,28.66,28.73,28.65,28.73,19328.0,26.1712,26.2351,26.162,26.2351,19328.0
2023-01-26 12:55:00,28.72,28.73,28.67,28.69,18589.0,26.226,26.2351,26.1803,26.1986,18589.0
2023-01-26 13:00:00,28.69,28.72,28.68,28.7,18179.0,26.1986,26.226,26.1894,26.2077,18179.0
2023-01-26 13:05:00,28.7,28.71,28.65,28.68,21300.0,26.2077,26.2168,26.162,26.1894,21300.0
2023-01-26 13:10:00,28.69,28.7,28.66,28.7,8211.0,26.1986,26.2077,26.1712,26.2077,8211.0
2023-01-26 13:15:00,28.71,28.71,28.65,28.67,16041.0,26.2168,26.2168,26.162,26.1803,16041.0
2023-01-26 13:20:00,28.67,28.7,28.66,28.69,12863.0,26.1803,26.2077,26.1712,26.1986,12863.0
2023-01-26 13:25:00,28.7,28.72,28.7,28.71,7451.0,26.2077,26.226,26.2077,26.2168,7451.0
2023-01-26 13:30:00,28.71,28.74,28.7,28.71,17428.0,26.2168,26.2442,26.2077,26.2168,17428.0
2023-01-26 13:35:00,28.71,28.77,28.7,28.76,18140.0,26.2168,26.2716,26.2077,26.2625,18140.0
2023-01-26 13:40:00,28.77,28.81,28.76,28.78,35376.0,26.2716,26.3081,26.2625,26.2807,35376.0
2023-01-26 13:45:00,28.78,28.81,28.78,28.79,21863.0,26.2807,26.3081,26.2807,26.2899,21863.0
2023-01-26 13:50:00,28.79,28.81,28.78,28.79,12650.0,26.2899,26.3081,26.2807,26.2899,12650.0
2023-01-26 13:55:00,28.79,28.81,28.78,28.79,17206.0,26.2899,26.3081,26.2807,26.2899,17206.0
2023-01-26 14:00:00,28.78,28.79,28.75,28.77,20031.0,26.2807,26.2899,26.2533,26.2716,20031.0
2023-01-26 14:05:00,28.77,28.8,28.77,28.79,20062.0,26.2716,26.299,26.2716,26.2899,20062.0
2023-01-26 14:10:00,28.79,28.81,28.78,28.8,18405.0,26.2899,26.3081,26.2807,26.299,18405.0
2023-01-26 14:15:00,28.8,28.82,28.78,28.81,19234.0,26.299,26.3173,26.2807,26.3081,19234.0
2023-01-26 14:20:00,28.8,28.82,28.8,28.82,8809.0,26.299,26.3173,26.299,26.3173,8809.0
2023-01-26 14:25:00,28.82,28.82,28.76,28.8,23637.0,26.3173,26.3173,26.2625,26.299,23637.0
2023-01-26 14:30:00,28.8,28.82,28.78,28.81,19217.0,26.299,26.3173,26.2807,26.3081,19217.0
2023-01-26 14:35:00,28.82,28.83,28.81,28.82,12713.0,26.3173,26.3264,26.3081,26.3173,12713.0
2023-01-26 14:40:00,28.82,28.88,28.81,28.87,13146.0,26.3173,26.3721,26.3081,26.3629,13146.0
2023-01-26 14:45:00,28.87,28.89,28.86,28.87,27785.0,26.3629,26.3812,26.3538,26.3629,27785.0
2023-01-26 14:50:00,28.86,28.87,28.84,28.85,19663.0,26.3538,26.3629,26.3355,26.3447,19663.0
2023-01-26 14:55:00,28.85,28.88,28.84,28.88,11178.0,26.3447,26.3721,26.3355,26.3721,11178.0
2023-01-26 15:00:00,28.87,28.9,28.87,28.88,27211.0,26.3629,26.3903,26.3629,26.3721,27211.0
2023-01-26 15:05:00,28.88,28.89,28.84,28.88,18987.0,26.3721,26.3812,26.3355,26.3721,18987.0
2023-01-26 15:10:00,28.87,28.89,28.86,28.88,17097.0,26.3629,26.3812,26.3538,26.3721,17097.0
2023-01-26 15:15:00,28.88,28.9,28.87,28.89,13426.0,26.3721,26.3903,26.3629,26.3812,13426.0
2023-01-26 15:20:00,28.89,28.91,28.88,28.91,21800.0,26.3812,26.3995,26.3721,26.3995,21800.0
2023-01-26 15:25:00,28.9,28.92,28.89,28.89,26981.0,26.3903,26.4086,26.3812,26.3812,26981.0
2023-01-26 15:30:00,28.89,28.91,28.87,28.88,80857.0,26.3812,26.3995,26.3629,26.3721,80857.0
2023-01-26 15:35:00,28.88,28.88,28.83,28.85,35580.0,26.3721,26.3721,26.3264,26.3447,35580.0
2023-01-26 15:40:00,28.85,28.85,28.82,28.83,75470.0,26.3447,26.3447,26.3173,26.3264,75470.0
2023-01-26 15:45:00,28.83,28.84,28.79,28.82,272201.0,26.3264,26.3355,26.2899,26.3173,272201.0
2023-01-26 15:50:00,28.82,28.93,28.82,28.92,106515.0,26.3173,26.4177,26.3173,26.4086,106515.0
2023-01-26 15:55:00,28.92,29.01,28.91,29.0,333596.0,26.4086,26.4908,26.3995,26.4816,333596.0
2023-01-27 09:30:00,28.7,28.88,28.63,28.81,175811.0,26.2077,26.3721,26.1438,26.3081,175811.0
2023-01-27 09:35:00,28.81,28.96,28.79,28.93,81791.0,26.3081,26.4451,26.2899,26.4177,81791.0
2023-01-27 09:40:00,28.92,28.96,28.88,28.93,44490.0,26.4086,26.4451,26.3721,26.4177,44490.0
2023-01-27 09:45:00,28.93,29.1,28.92,29.09,46392.0,26.4177,26.573,26.4086,26.5638,46392.0
2023-01-27 09:50:00,29.09,29.17,29.08,29.1,79363.0,26.5638,26.6369,26.5547,26.573,79363.0
2023-01-27 09:55:00,29.09,29.19,29.09,29.19,56045.0,26.5638,26.6551,26.5638,26.6551,56045.0
2023-01-27 10:00:00,29.19,29.35,29.17,29.32,104354.0,26.6551,26.8012,26.6369,26.7738,104354.0
2023-01-27 10:05:00,29.33,29.39,29.32,29.35,68075.0,26.783,26.8378,26.7738,26.8012,68075.0
2023-01-27 10:10:00,29.35,29.4,29.32,29.35,105884.0,26.8012,26.8469,26.7738,26.8012,105884.0
2023-01-27 10:15:00,29.34,29.38,29.22,29.28,93142.0,26.7921,26.8286,26.6825,26.7373,93142.0
2023-01-27 10:20:00,29.28,29.31,29.25,29.27,42831.0,26.7373,26.7647,26.7099,26.7282,42831.0
2023-01-27 10:25:00,29.28,29.29,29.25,29.26,50479.0,26.7373,26.7465,26.7099,26.7191,50479.0
2023-01-27 10:30:00,29.26,29.29,29.23,29.25,102461.0,26.7191,26.7465,26.6917,26.7099,102461.0
2023-01-27 10:35:00,29.24,29.3,29.24,29.29,81544.0,26.7008,26.7556,26.7008,26.7465,81544.0
2023-01-27 10:40:00,29.3,29.39,29.29,29.37,78805.0,26.7556,26.8378,26.7465,26.8195,78805.0
2023-01-27 10:45:00,29.36,29.37,29.25,29.27,75576.0,26.8104,26.8195,26.7099,26.7282,75576.0
2023-01-27 10:50:00,29.27,29.28,29.23,29.24,56901.0,26.7282,26.7373,26.6917,26.7008,56901.0
2023-01-27 10:55:00,29.23,29.27,29.19,29.21,155226.0,26.6917,26.7282,26.6551,26.6734,155226.0
2023-01-27 11:00:00,29.21,29.26,29.2,29.26,39830.0,26.6734,26.7191,26.6643,26.7191,39830.0
2023-01-27 11:05:00,29.27,29.28,29.19,29.21,79045.0,26.7282,26.7373,26.6551,26.6734,79045.0
2023-01-27 11:10:00,29.21,29.27,29.21,29.27,56794.0,26.6734,26.7282,26.6734,26.7282,56794.0
2023-01-27 11:15:00,29.27,29.3,29.26,29.3,43440.0,26.7282,26.7556,26.7191,26.7556,43440.0
2023-01-27 11:20:00,29.3,29.31,29.29,29.31,45922.0,26.7556,26.7647,26.7465,26.7647,45922.0
2023-01-27 11:25:00,29.3,29.31,29.25,29.26,46724.0,26.7556,26.7647,26.7099,26.7191,46724.0
2023-01-27 11:30:00,29.26,29.35,29.26,29.35,86489.0,26.7191,26.8012,26.7191,26.8012,86489.0
2023-01-27 11:35:00,29.35,29.43,29.35,29.43,38663.0,26.8012,26.8743,26.8012,26.8743,38663.0
2023-01-27 11:40:00,29.43,29.43,29.38,29.41,29663.0,26.8743,26.8743,26.8286,26.856,29663.0
2023-01-27 11:45:00,29.41,29.45,29.38,29.45,18924.0,26.856,26.8926,26.8286,26.8926,18924.0
2023-01-27 11:50:00,29.45,29.48,29.38,29.39,118085.0,26.8926,26.92,26.8286,26.8378,118085.0
2023-01-27 11:55:00,29.38,29.41,29.37,29.38,68888.0,26.8286,26.856,26.8195,26.8286,68888.0
2023-01-27 12:00:00,29.37,29.39,29.34,29.35,34372.0,26.8195,26.8378,26.7921,26.8012,34372.0
2023-01-27 12:05:00,29.34,29.37,29.33,29.37,24947.0,26.7921,26.8195,26.783,26.8195,24947.0
2023-01-27 12:10:00,29.37,29.41,29.32,29.41,49360.0,26.8195,26.856,26.7738,26.856,49360.0
2023-01-27 12:15:00,29.4,29.46,29.4,29.45,34242.0,26.8469,26.9017,26.8469,26.8926,34242.0
2023-01-27 12:20:00,29.46,29.49,29.45,29.46,53085.0,26.9017,26.9291,26.8926,26.9017,53085.0
2023-01-27 12:25:00,29.46,29.47,29.4,29.4,200185.0,26.9017,26.9108,26.8469,26.8469,200185.0
2023-01-27 12:30:00,29.41,29.42,29.38,29.41,64229.0,26.856,26.8652,26.8286,26.856,64229.0
2023-01-27 12:35:00,29.41,29.46,29.4,29.42,27424.0,26.856,26.9017,26.8469,26.8652,27424.0
2023-01-27 12:40:00,29.42,29.43,29.37,29.39,87529.0,26.8652,26.8743,26.8195,26.8378,87529.0
2023-01-27 12:45:00,29.39,29.43,29.37,29.43,103639.0,26.8378,26.8743,26.8195,26.8743,103639.0
2023-01-27 12:50:00,29.43,29.43,29.38,29.4,34481.0,26.8743,26.8743,26.8286,26.8469,34481.0
2023-01-27 12:55:00,29.4,29.43,29.39,29.42,55993.0,26.8469,26.8743,26.8378,26.8652,55993.0
2023-01-27 13:00:00,29.42,29.43,29.37,29.4,53591.0,26.8652,26.8743,26.8195,26.8469,53591.0
2023-01-27 13:05:00,29.4,29.43,29.39,29.42,24375.0,26.8469,26.8743,26.8378,26.8652,24375.0
2023-01-27 13:10:00,29.41,29.47,29.4,29.46,35580.0,26.856,26.9108,26.8469,26.9017,35580.0
2023-01-27 13:15:00,29.46,29.47,29.39,29.43,43620.0,26.9017,26.9108,26.8378,26.8743,43620.0
2023-01-27 13:20:00,29.43,29.44,29.4,29.42,28487.0,26.8743,26.8834,26.8469,26.8652,28487.0
2023-01-27 13:25:00,29.42,29.43,29.4,29.43,124808.0,26.8652,26.8743,26.8469,26.8743,124808.0
2023-01-27 13:30:00,29.43,29.43,29.35,29.37,27744.0,26.8743,26.8743,26.8012,26.8195,27744.0
2023-01-27 13:35:00,29.37,29.39,29.36,29.39,16852.0,26.8195,26.8378,26.8104,26.8378,16852.0
2023-01-27 13:40:00,29.39,29.41,29.35,29.41,62783.0,26.8378,26.856,26.8012,26.856,62783.0
2023-01-27 13:45:00,29.41,29.44,29.39,29.44,16906.0,26.856,26.8834,26.8378,26.8834,16906.0
2023-01-27 13:50:00,29.44,29.46,29.42,29.43,18025.0,26.8834,26.9017,26.8652,26.8743,18025.0
2023-01-27 13:55:00,29.42,29.45,29.42,29.45,14823.0,26.8652,26.8926,26.8652,26.8926,14823.0
2023-01-27 14:00:00,29.45,29.49,29.44,29.45,44348.0,26.8926,26.9291,26.8834,26.8926,44348.0
2023-01-27 14:05:00,29.45,29.46,29.42,29.45,32812.0,26.8926,26.9017,26.8652,26.8926,32812.0
2023-01-27 14:10:00,29.44,29.48,29.44,29.48,26512.0,26.8834,26.92,26.8834,26.92,26512.0
2023-01-27 14:15:00,29.48,29.52,29.47,29.5,49281.0,26.92,26.9565,26.9108,26.9382,49281.0
2023-01-27 14:20:00,29.5,29.5,29.48,29.5,11791.0,26.9382,26.9382,26.92,26.9382,11791.0
2023-01-27 14:25:00,29.5,29.52,29.48,29.51,21480.0,26.9382,26.9565,26.92,26.9473,21480.0
2023-01-27 14:30:00,29.51,29.54,29.5,29.53,31130.0,26.9473,26.9747,26.9382,26.9656,31130.0
2023-01-27 14:35:00,29.53,29.54,29.51,29.53,112895.0,26.9656,26.9747,26.9473,26.9656,112895.0
2023-01-27 14:40:00,29.53,29.53,29.5,29.53,18124.0,26.9656,26.9656,26.9382,26.9656,18124.0
2023-01-27 14:45:00,29.53,29.54,29.5,29.54,34455.0,26.9656,26.9747,26.9382,26.9747,34455.0
2023-01-27 14:50:00,29.53,29.54,29.5,29.51,49129.0,26.9656,26.9747,26.9382,26.9473,49129.0
2023-01-27 14:55:00,29.51,29.52,29.5,29.52,25198.0,26.9473,26.9565,26.9382,26.9565,25198.0
2023-01-27 15:00:00,29.52,29.52,29.46,29.46,116708.0,26.9565,26.9565,26.9017,26.9017,116708.0
2023-01-27 15:05:00,29.46,29.5,29.45,29.5,45157.0,26.9017,26.9382,26.8926,26.9382,45157.0
2023-01-27 15:10:00,29.5,29.5,29.44,29.46,49454.0,26.9382,26.9382,26.8834,26.9017,49454.0
2023-01-27 15:15:00,29.46,29.47,29.42,29.43,51946.0,26.9017,26.9108,26.8652,26.8743,51946.0
2023-01-27 15:20:00,29.43,29.43,29.36,29.43,59708.0,26.8743,26.8743,26.8104,26.8743,59708.0
2023-01-27 15:25:00,29.43,29.46,29.42,29.45,60474.0,26.8743,26.9017,26.8652,26.8926,60474.0
2023-01-27 15:30:00,29.45,29.49,29.42,29.48,101720.0,26.8926,26.9291,26.8652,26.92,101720.0
2023-01-27 15:35:00,29.48,29.51,29.4,29.41,118981.0,26.92,26.9473,26.8469,26.856,118981.0
2023-01-27 15:40:00,29.4,29.41,29.33,29.34,89303.0,26.8469,26.856,26.783,26.7921,89303.0
2023-01-27 15:45:00,29.34,29.34,29.28,29.28,102018.0,26.7921,26.7921,26.7373,26.7373,102018.0
2023-01-27 15:50:00,29.29,29.31,29.23,29.25,238790.0,26.7465,26.7647,26.6917,26.7099,238790.0
2023-01-27 15:55:00,29.26,29.26,29.2,29.24,371179.0,26.7191,26.7191,26.6643,26.7008,371179.0
2023-01-30 09:30:00,28.9,29.0,28.79,28.91,88297.0,26.3903,26.4816,26.2899,26.3995,88297.0
2023-01-30 09:35:00,28.92,29.03,28.88,29.02,44448.0,26.4086,26.509,26.3721,26.4999,44448.0
2023-01-30 09:40:00,29.02,29.02,28.95,29.01,50321.0,26.4999,26.4999,26.436,26.4908,50321.0
2023-01-30 09:45:00,29.01,29.13,29.0,29.1,52461.0,26.4908,26.6003,26.4816,26.573,52461.0
2023-01-30 09:50:00,29.1,29.12,28.98,28.99,47593.0,26.573,26.5912,26.4634,26.4725,47593.0
2023-01-30 09:55:00,28.98,29.08,28.98,29.04,27858.0,26.4634,26.5547,26.4634,26.5182,27858.0
2023-01-30 10:00:00,29.03,29.1,29.01,29.08,114113.0,26.509,26.573,26.4908,26.5547,114113.0
2023-01-30 10:05:00,29.08,29.1,29.01,29.03,129470.0,26.5547,26.573,26.4908,26.509,129470.0
2023-01-30 10:10:00,29.04,29.08,29.0,29.04,95423.0,26.5182,26.5547,26.4816,26.5182,95423.0
2023-01-30 10:15:00,29.04,29.05,28.92,28.98,278986.0,26.5182,26.5273,26.4086,26.4634,278986.0
2023-01-30 10:20:00,28.98,29.02,28.89,28.89,36240.0,26.4634,26.4999,26.3812,26.3812,36240.0
2023-01-30 10:25:00,28.9,28.98,28.89,28.98,47975.0,26.3903,26.4634,26.3812,26.4634,47975.0
2023-01-30 10:30:00,28.98,29.01,28.92,28.95,41080.0,26.4634,26.4908,26.4086,26.436,41080.0
2023-01-30 10:35:00,28.94,28.96,28.9,28.91,49268.0,26.4268,26.4451,26.3903,26.3995,49268.0
2023-01-30 10:40:00,28.91,28.92,28.85,28.87,22942.0,26.3995,26.4086,26.3447,26.3629,22942.0
2023-01-30 10:45:00,28.87,28.92,28.85,28.92,35031.0,26.3629,26.4086,26.3447,26.4086,35031.0
2023-01-30 10:50:00,28.93,28.99,28.92,28.99,55461.0,26.4177,26.4725,26.4086,26.4725,55461.0
2023-01-30 10:55:00,28.99,29.07,28.98,29.05,31688.0,26.4725,26.5456,26.4634,26.5273,31688.0
2023-01-30 11:00:00,29.05,29.05,29.0,29.02,28452.0,26.5273,26.5273,26.4816,26.4999,28452.0
2023-01-30 11:05:00,29.02,29.05,29.0,29.05,24202.0,26.4999,26.5273,26.4816,26.5273,24202.0
2023-01-30 11:10:00,29.05,29.11,29.05,29.1,32833.0,26.5273,26.5821,26.5273,26.573,32833.0
2023-01-30 11:15:00,29.09,29.12,29.06,29.1,37599.0,26.5638,26.5912,26.5364,26.573,37599.0
2023-01-30 11:20:00,29.11,29.11,29.04,29.08,26801.0,26.5821,26.5821,26.5182,26.5547,26801.0
2023-01-30 11:25:00,29.08,29.09,29.03,29.09,18265.0,26.5547,26.5638,26.509,26.5638,18265.0
2023-01-30 11:30:00,29.08,29.11,29.05,29.08,35415.0,26.5547,26.5821,26.5273,26.5547,35415.0
2023-01-30 11:35:00,29.07,29.1,29.04,29.08,20642.0,26.5456,26.573,26.5182,26.5547,20642.0
2023-01-30 11:40:00,29.07,29.08,29.03,29.05,11968.0,26.5456,26.5547,26.509,26.5273,11968.0
2023-01-30 11:45:00,29.05,29.07,29.04,29.07,15927.0,26.5273,26.5456,26.5182,26.5456,15927.0
2023-01-30 11:50:00,29.06,29.1,29.04,29.04,41245.0,26.5364,26.573,26.5182,26.5182,41245.0
2023-01-30 11:55:00,29.04,29.08,28.99,29.08,46213.0,26.5182,26.5547,26.4725,26.5547,46213.0
2023-01-30 12:00:00,29.07,29.11,29.06,29.09,36029.0,26.5456,26.5821,26.5364,26.5638,36029.0
2023-01-30 12:05:00,29.08,29.1,29.04,29.05,16935.0,26.5547,26.573,26.5182,26.5273,16935.0
2023-01-30 12:10:00,29.05,29.08,29.04,29.07,46381.0,26.5273,26.5547,26.5182,26.5456,46381.0
2023-01-30 12:15:00,29.08,29.08,29.03,29.05,34493.0,26.5547,26.5547,26.509,26.5273,34493.0
2023-01-30 12:20:00,29.05,29.06,29.0,29.05,15259.0,26.5273,26.5364,26.4816,26.5273,15259.0
2023-01-30 12:25:00,29.05,29.05,28.98,29.02,25869.0,26.5273,26.5273,26.4634,26.4999,25869.0
2023-01-30 12:30:00,29.02,29.05,29.01,29.04,34344.0,26.4999,26.5273,26.4908,26.5182,34344.0
2023-01-30 12:35:00,29.04,29.05,29.03,29.04,11061.0,26.5182,26.5273,26.509,26.5182,11061.0
2023-01-30 12:40:00,29.03,29.04,28.99,29.0,14265.0,26.509,26.5182,26.4725,26.4816,14265.0
2023-01-30 12:45:00,29.01,29.01,28.96,28.99,12635.0,26.4908,26.4908,26.4451,26.4725,12635.0
2023-01-30 12:50:00,28.98,28.99,28.95,28.96,12264.0,26.4634,26.4725,26.436,26.4451,12264.0
2023-01-30 12:55:00,28.96,28.98,28.94,28.96,8790.0,26.4451,26.4634,26.4268,26.4451,8790.0
2023-01-30 13:00:00,28.96,28.96,28.91,28.95,28034.0,26.4451,26.4451,26.3995,26.436,28034.0
2023-01-30 13:05:00,28.95,28.97,28.94,28.95,10614.0,26.436,26.4542,26.4268,26.436,10614.0
2023-01-30 13:10:00,28.95,28.96,28.93,28.94,16199.0,26.436,26.4451,26.4177,26.4268,16199.0
2023-01-30 13:15:00,28.95,29.02,28.92,29.01,25074.0,26.436,26.4999,26.4086,26.4908,25074.0
2023-01-30 13:20:00,29.01,29.01,28.97,29.0,17658.0,26.4908,26.4908,26.4542,26.4816,17658.0
2023-01-30 13:25:00,28.99,29.01,28.96,28.96,13358.0,26.4725,26.4908,26.4451,26.4451,13358.0
2023-01-30 13:30:00,28.96,28.98,28.94,28.97,36400.0,26.4451,26.4634,26.4268,26.4542,36400.0
2023-01-30 13:35:00,28.96,28.96,28.92,28.94,18526.0,26.4451,26.4451,26.4086,26.4268,18526.0
2023-01-30 13:40:00,28.94,28.94,28.89,28.92,12475.0,26.4268,26.4268,26.3812,26.4086,12475.0
2023-01-30 13:45:00,28.92,28.92,28.88,28.91,31636.0,26.4086,26.4086,26.3721,26.3995,31636.0
2023-01-30 13:50:00,28.9,28.92,28.9,28.91,13555.0,26.3903,26.4086,26.3903,26.3995,13555.0
2023-01-30 13:55:00,28.92,28.96,28.9,28.96,30114.0,26.4086,26.4451,26.3903,26.4451,30114.0
2023-01-30 14:00:00,28.96,28.98,28.95,28.98,17791.0,26.4451,26.4634,26.436,26.4634,17791.0
2023-01-30 14:05:00,28.98,28.98,28.91,28.92,23414.0,26.4634,26.4634,26.3995,26.4086,23414.0
2023-01-30 14:10:00,28.92,28.93,28.9,28.92,18615.0,26.4086,26.4177,26.3903,26.4086,18615.0
2023-01-30 14:15:00,28.92,28.93,28.89,28.9,24247.0,26.4086,26.4177,26.3812,26.3903,24247.0
2023-01-30 14:20:00,28.89,28.91,28.87,28.9,31231.0,26.3812,26.3995,26.3629,26.3903,31231.0
2023-01-30 14:25:00,28.9,28.92,28.86,28.9,38144.0,26.3903,26.4086,26.3538,26.3903,38144.0
2023-01-30 14:30:00,28.9,28.9,28.88,28.89,12948.0,26.3903,26.3903,26.3721,26.3812,12948.0
2023-01-30 14:35:00,28.88,28.92,28.88,28.91,19426.0,26.3721,26.4086,26.3721,26.3995,19426.0
2023-01-30 14:40:00,28.92,28.92,28.87,28.89,16996.0,26.4086,26.4086,26.3629,26.3812,16996.0
2023-01-30 14:45:00,28.88,28.89,28.85,28.86,17526.0,26.3721,26.3812,26.3447,26.3538,17526.0
2023-01-30 14:50:00,28.86,28.86,28.84,28.85,11970.0,26.3538,26.3538,26.3355,26.3447,11970.0
2023-01-30 14:55:00,28.84,28.87,28.82,28.87,38010.0,26.3355,26.3629,26.3173,26.3629,38010.0
2023-01-30 15:00:00,28.87,28.9,28.86,28.88,23370.0,26.3629,26.3903,26.3538,26.3721,23370.0
2023-01-30 15:05:00,28.89,28.89,28.83,28.86,47833.0,26.3812,26.3812,26.3264,26.3538,47833.0
2023-01-30 15:10:00,28.86,28.87,28.84,28.84,26859.0,26.3538,26.3629,26.3355,26.3355,26859.0
2023-01-30 15:15:00,28.84,28.84,28.79,28.8,22968.0,26.3355,26.3355,26.2899,26.299,22968.0
2023-01-30 15:20:00,28.8,28.83,28.8,28.83,32291.0,26.299,26.3264,26.299,26.3264,32291.0
2023-01-30 15:25:00,28.82,28.85,28.81,28.84,46333.0,26.3173,26.3447,26.3081,26.3355,46333.0
2023-01-30 15:30:00,28.83,28.89,28.81,28.89,32802.0,26.3264,26.3812,26.3081,26.3812,32802.0
2023-01-30 15:35:00,28.89,28.91,28.87,28.9,67950.0,26.3812,26.3995,26.3629,26.3903,67950.0
2023-01-30 15:40:00,28.9,28.9,28.86,28.87,67329.0,26.3903,26.3903,26.3538,26.3629,67329.0
2023-01-30 15:45:00,28.87,28.88,28.85,28.86,72284.0,26.3629,26.3721,26.3447,26.3538,72284.0
2023-01-30 15:50:00,28.85,28.9,28.8,28.81,188049.0,26.3447,26.3903,26.299,26.3081,188049.0
2023-01-30 15:55:00,28.8,28.84,28.77,28.83,377205.0,26.299,26.3355,26.2716,26.3264,377205.0
2023-01-31 09:30:00,28.76,28.77,28.65,28.69,75215.0,26.2625,26.2716,26.162,26.1986,75215.0
2023-01-31 09:35:00,28.7,28.71,28.6,28.69,36259.0,26.2077,26.2168,26.1164,26.1986,36259.0
2023-01-31 09:40:00,28.69,28.73,28.65,28.67,27496.0,26.1986,26.2351,26.162,26.1803,27496.0
2023-01-31 09:45:00,28.67,28.72,28.61,28.69,30940.0,26.1803,26.226,26.1255,26.1986,30940.0
2023-01-31 09:50:00,28.69,28.75,28.69,28.75,30247.0,26.1986,26.2533,26.1986,26.2533,30247.0
2023-01-31 09:55:00,28.75,28.77,28.69,28.7,38845.0,26.2533,26.2716,26.1986,26.2077,38845.0
2023-01-31 10:00:00,28.69,28.73,28.65,28.7,48392.0,26.1986,26.2351,26.162,26.2077,48392.0
2023-01-31 10:05:00,28.7,28.79,28.63,28.63,52920.0,26.2077,26.2899,26.1438,26.1438,52920.0
2023-01-31 10:10:00,28.63,28.77,28.62,28.77,28258.0,26.1438,26.2716,26.1346,26.2716,28258.0
2023-01-31 10:15:00,28.77,28.84,28.76,28.83,36076.0,26.2716,26.3355,26.2625,26.3264,36076.0
2023-01-31 10:20:00,28.82,28.86,28.79,28.84,36447.0,26.3173,26.3538,26.2899,26.3355,36447.0
2023-01-31 10:25:00,28.84,28.87,28.79,28.87,28059.0,26.3355,26.3629,26.2899,26.3629,28059.0
2023-01-31 10:30:00,28.87,28.89,28.83,28.87,35821.0,26.3629,26.3812,26.3264,26.3629,35821.0
2023-01-31 10:35:00,28.86,28.91,28.85,28.89,25286.0,26.3538,26.3995,26.3447,26.3812,25286.0
2023-01-31 10:40:00,28.89,28.92,28.87,28.92,28224.0,26.3812,26.4086,26.3629,26.4086,28224.0
2023-01-31 10:45:00,28.92,28.93,28.86,28.89,27915.0,26.4086,26.4177,26.3538,26.3812,27915.0
2023-01-31 10:50:00,28.89,28.94,28.89,28.94,27805.0,26.3812,26.4268,26.3812,26.4268,27805.0
2023-01-31 10:55:00,28.95,28.96,28.92,28.94,23237.0,26.436,26.4451,26.4086,26.4268,23237.0
2023-01-31 11:00:00,28.94,28.98,28.93,28.98,31979.0,26.4268,26.4634,26.4177,26.4634,31979.0
2023-01-31 11:05:00,28.98,29.0,28.97,29.0,29533.0,26.4634,26.4816,26.4542,26.4816,29533.0
2023-01-31 11:10:00,29.0,29.0,28.95,28.98,25582.0,26.4816,26.4816,26.436,26.4634,25582.0
2023-01-31 11:15:00,28.98,28.98,28.94,28.95,26606.0,26.4634,26.4634,26.4268,26.436,26606.0
2023-01-31 11:20:00,28.96,28.98,28.93,28.96,21440.0,26.4451,26.4634,26.4177,26.4451,21440.0
2023-01-31 11:25:00,28.96,28.99,28.94,28.98,26170.0,26.4451,26.4725,26.4268,26.4634,26170.0
2023-01-31 11:30:00,28.98,29.01,28.97,28.99,18549.0,26.4634,26.4908,26.4542,26.4725,18549.0
2023-01-31 11:35:00,29.0,29.03,28.96,28.97,45723.0,26.4816,26.509,26.4451,26.4542,45723.0
2023-01-31 11:40:00,28.98,28.99,28.95,28.96,20886.0,26.4634,26.4725,26.436,26.4451,20886.0
2023-01-31 11:45:00,28.96,28.98,28.94,28.95,27889.0,26.4451,26.4634,26.4268,26.436,27889.0
2023-01-31 11:50:00,28.96,28.99,28.95,28.99,21787.0,26.4451,26.4725,26.436,26.4725,21787.0
2023-01-31 11:55:00,28.99,29.01,28.95,28.96,64223.0,26.4725,26.4908,26.436,26.4451,64223.0
2023-01-31 12:00:00,28.95,28.96,28.9,28.96,38472.0,26.436,26.4451,26.3903,26.4451,38472.0
2023-01-31 12:05:00,28.96,28.98,28.94,28.98,22829.0,26.4451,26.4634,26.4268,26.4634,22829.0
2023-01-31 12:10:00,28.98,28.98,28.93,28.95,20757.0,26.4634,26.4634,26.4177,26.436,20757.0
2023-01-31 12:15:00,28.95,29.01,28.93,28.99,34501.0,26.436,26.4908,26.4177,26.4725,34501.0
2023-01-31 12:20:00,29.0,29.0,28.96,28.99,17442.0,26.4816,26.4816,26.4451,26.4725,17442.0
2023-01-31 12:25:00,29.0,29.0,28.97,28.99,18749.0,26.4816,26.4816,26.4542,26.4725,18749.0
2023-01-31 12:30:00,28.98,29.01,28.97,28.99,40062.0,26.4634,26.4908,26.4542,26.4725,40062.0
2023-01-31 12:35:00,29.0,29.06,28.99,29.06,169076.0,26.4816,26.5364,26.4725,26.5364,169076.0
2023-01-31 12:40:00,29.07,29.1,29.06,29.06,40360.0,26.5456,26.573,26.5364,26.5364,40360.0
2023-01-31 12:45:00,29.07,29.08,29.05,29.08,16677.0,26.5456,26.5547,26.5273,26.5547,16677.0
2023-01-31 12:50:00,29.08,29.1,29.06,29.06,23844.0,26.5547,26.573,26.5364,26.5364,23844.0
2023-01-31 12:55:00,29.07,29.08,29.02,29.03,23601.0,26.5456,26.5547,26.4999,26.509,23601.0
2023-01-31 13:00:00,29.03,29.04,29.02,29.04,19680.0,26.509,26.5182,26.4999,26.5182,19680.0
2023-01-31 13:05:00,29.04,29.04,29.0,29.01,19632.0,26.5182,26.5182,26.4816,26.4908,19632.0
2023-01-31 13:10:00,29.01,29.01,28.97,28.98,14156.0,26.4908,26.4908,26.4542,26.4634,14156.0
2023-01-31 13:15:00,28.98,29.02,28.96,29.0,53767.0,26.4634,26.4999,26.4451,26.4816,53767.0
2023-01-31 13:20:00,28.99,29.0,28.93,28.94,20122.0,26.4725,26.4816,26.4177,26.4268,20122.0
2023-01-31 13:25:00,28.94,28.98,28.93,28.98,18870.0,26.4268,26.4634,26.4177,26.4634,18870.0
2023-01-31 13:30:00,28.98,28.99,28.95,28.96,24715.0,26.4634,26.4725,26.436,26.4451,24715.0
2023-01-31 13:35:00,28.96,28.97,28.95,28.96,13237.0,26.4451,26.4542,26.436,26.4451,13237.0
2023-01-31 13:40:00,28.96,28.99,28.96,28.98,22583.0,26.4451,26.4725,26.4451,26.4634,22583.0
2023-01-31 13:45:00,28.98,29.02,28.98,29.01,16116.0,26.4634,26.4999,26.4634,26.4908,16116.0
2023-01-31 13:50:00,29.01,29.01,28.99,28.99,7380.0,26.4908,26.4908,26.4725,26.4725,7380.0
2023-01-31 13:55:00,29.0,29.01,28.98,28.99,16069.0,26.4816,26.4908,26.4634,26.4725,16069.0
2023-01-31 14:00:00,28.99,28.99,28.94,28.96,39952.0,26.4725,26.4725,26.4268,26.4451,39952.0
2023-01-31 14:05:00,28.96,29.02,28.94,29.02,24284.0,26.4451,26.4999,26.4268,26.4999,24284.0
2023-01-31 14:10:00,29.02,29.02,28.97,28.98,17586.0,26.4999,26.4999,26.4542,26.4634,17586.0
2023-01-31 14:15:00,28.98,29.02,28.96,29.0,30191.0,26.4634,26.4999,26.4451,26.4816,30191.0
2023-01-31 14:20:00,29.0,29.01,28.98,28.99,16316.0,26.4816,26.4908,26.4634,26.4725,16316.0
2023-01-31 14:25:00,28.98,28.99,28.97,28.99,20404.0,26.4634,26.4725,26.4542,26.4725,20404.0
2023-01-31 14:30:00,28.99,29.01,28.98,29.01,22088.0,26.4725,26.4908,26.4634,26.4908,22088.0
2023-01-31 14:35:00,29.01,29.01,28.96,28.98,18227.0,26.4908,26.4908,26.4451,26.4634,18227.0
2023-01-31 14:40:00,28.97,29.0,28.97,28.98,21755.0,26.4542,26.4816,26.4542,26.4634,21755.0
2023-01-31 14:45:00,28.98,28.98,28.94,28.96,22158.0,26.4634,26.4634,26.4268,26.4451,22158.0
2023-01-31 14:50:00,28.95,28.98,28.94,28.95,29737.0,26.436,26.4634,26.4268,26.436,29737.0
2023-01-31 14:55:00,28.94,28.97,28.94,28.95,29873.0,26.4268,26.4542,26.4268,26.436,29873.0
2023-01-31 15:00:00,28.95,29.01,28.93,28.99,65785.0,26.436,26.4908,26.4177,26.4725,65785.0
2023-01-31 15:05:00,28.99,29.01,28.98,28.99,23875.0,26.4725,26.4908,26.4634,26.4725,23875.0
2023-01-31 15:10:00,28.99,28.99,28.93,28.95,36156.0,26.4725,26.4725,26.4177,26.436,36156.0
2023-01-31 15:15:00,28.95,28.95,28.91,28.92,30838.0,26.436,26.436,26.3995,26.4086,30838.0
2023-01-31 15:20:00,28.92,28.94,28.91,28.93,61209.0,26.4086,26.4268,26.3995,26.4177,61209.0
2023-01-31 15:25:00,28.94,28.95,28.91,28.93,55104.0,26.4268,26.436,26.3995,26.4177,55104.0
2023-01-31 15:30:00,28.93,28.99,28.93,28.98,81901.0,26.4177,26.4725,26.4177,26.4634,81901.0
2023-01-31 15:35:00,28.98,28.99,28.95,28.96,68862.0,26.4634,26.4725,26.436,26.4451,68862.0
2023-01-31 15:40:00,28.96,28.99,28.95,28.98,71577.0,26.4451,26.4725,26.436,26.4634,71577.0
2023-01-31 15:45:00,28.99,29.01,28.96,28.97,109149.0,26.4725,26.4908,26.4451,26.4542,109149.0
2023-01-31 15:50:00,28.97,29.09,28.97,29.09,200048.0,26.4542,26.5638,26.4542,26.5638,200048.0
2023-01-31 15:55:00,29.09,29.14,29.06,29.13,439546.0,26.5638,26.6095,26.5364,26.6003,439546.0
2023-02-01 09:30:00,29.04,29.06,28.93,28.99,100635.0,26.5182,26.5364,26.4177,26.4725,100635.0
2023-02-01 09:35:00,28.99,29.02,28.9,28.93,36322.0,26.4725,26.4999,26.3903,26.4177,36322.0
2023-02-01 09:40:00,28.93,29.05,28.9,29.01,39283.0,26.4177,26.5273,26.3903,26.4908,39283.0
2023-02-01 09:45:00,28.99,29.14,28.97,29.11,43301.0,26.4725,26.6095,26.4542,26.5821,43301.0
2023-02-01 09:50:00,29.12,29.21,29.12,29.19,33770.0,26.5912,26.6734,26.5912,26.6551,33770.0
2023-02-01 09:55:00,29.18,29.24,29.15,29.24,39162.0,26.646,26.7008,26.6186,26.7008,39162.0
2023-02-01 10:00:00,29.24,29.28,29.17,29.24,65253.0,26.7008,26.7373,26.6369,26.7008,65253.0
2023-02-01 10:05:00,29.25,29.3,29.21,29.26,35673.0,26.7099,26.7556,26.6734,26.7191,35673.0
2023-02-01 10:10:00,29.26,29.31,29.25,29.3,20015.0,26.7191,26.7647,26.7099,26.7556,20015.0
2023-02-01 10:15:00,29.3,29.3,29.21,29.23,23046.0,26.7556,26.7556,26.6734,26.6917,23046.0
2023-02-01 10:20:00,29.23,29.28,29.2,29.28,30403.0,26.6917,26.7373,26.6643,26.7373,30403.0
2023-02-01 10:25:00,29.27,29.32,29.26,29.29,27430.0,26.7282,26.7738,26.7191,26.7465,27430.0
2023-02-01 10:30:00,29.29,29.33,29.27,29.28,26245.0,26.7465,26.783,26.7282,26.7373,26245.0
2023-02-01 10:35:00,29.28,29.29,29.25,29.27,27413.0,26.7373,26.7465,26.7099,26.7282,27413.0
2023-02-01 10:40:00,29.27,29.35,29.27,29.31,142231.0,26.7282,26.8012,26.7282,26.7647,142231.0
2023-02-01 10:45:00,29.31,29.37,29.29,29.31,71751.0,26.7647,26.8195,26.7465,26.7647,71751.0
2023-02-01 10:50:00,29.31,29.32,29.22,29.25,54935.0,26.7647,26.7738,26.6825,26.7099,54935.0
2023-02-01 10:55:00,29.24,29.24,29.17,29.18,45108.0,26.7008,26.7008,26.6369,26.646,45108.0
2023-02-01 11:00:00,29.19,29.23,29.18,29.22,103407.0,26.6551,26.6917,26.646,26.6825,103407.0
2023-02-01 11:05:00,29.21,29.27,29.19,29.25,63603.0,26.6734,26.7282,26.6551,26.7099,63603.0
2023-02-01 11:10:00,29.25,29.32,29.24,29.3,20151.0,26.7099,26.7738,26.7008,26.7556,20151.0
2023-02-01 11:15:00,29.3,29.3,29.25,29.26,19768.0,26.7556,26.7556,26.7099,26.7191,19768.0
2023-02-01 11:20:00,29.26,29.31,29.25,29.3,17854.0,26.7191,26.7647,26.7099,26.7556,17854.0
2023-02-01 11:25:00,29.3,29.34,29.3,29.32,30045.0,26.7556,26.7921,26.7556,26.7738,30045.0
2023-02-01 11:30:00,29.31,29.32,29.28,29.29,17495.0,26.7647,26.7738,26.7373,26.7465,17495.0
2023-02-01 11:35:00,29.29,29.34,29.29,29.32,31230.0,26.7465,26.7921,26.7465,26.7738,31230.0
2023-02-01 11:40:00,29.32,29.34,29.31,29.33,11311.0,26.7738,26.7921,26.7647,26.783,11311.0
2023-02-01 11:45:00,29.33,29.34,29.25,29.3,38703.0,26.783,26.7921,26.7099,26.7556,38703.0
2023-02-01 11:50:00,29.29,29.29,29.25,29.26,9100.0,26.7465,26.7465,26.7099,26.7191,9100.0
2023-02-01 11:55:00,29.26,29.28,29.23,29.23,27285.0,26.7191,26.7373,26.6917,26.6917,27285.0
2023-02-01 12:00:00,29.23,29.28,29.2,29.21,16694.0,26.6917,26.7373,26.6643,26.6734,16694.0
2023-02-01 12:05:00,29.21,29.22,29.18,29.2,19083.0,26.6734,26.6825,26.646,26.6643,19083.0
2023-02-01 12:10:00,29.21,29.25,29.19,29.21,28980.0,26.6734,26.7099,26.6551,26.6734,28980.0
2023-02-01 12:15:00,29.21,29.22,29.19,29.19,23971.0,26.6734,26.6825,26.6551,26.6551,23971.0
2023-02-01 12:20:00,29.18,29.24,29.18,29.24,16281.0,26.646,26.7008,26.646,26.7008,16281.0
2023-02-01 12:25:00,29.25,29.26,29.22,29.23,15903.0,26.7099,26.7191,26.6825,26.6917,15903.0
2023-02-01 12:30:00,29.24,29.25,29.22,29.24,9602.0,26.7008,26.7099,26.6825,26.7008,9602.0
2023-02-01 12:35:00,29.23,29.23,29.19,29.21,27157.0,26.6917,26.6917,26.6551,26.6734,27157.0
2023-02-01 12:40:00,29.2,29.23,29.19,29.21,17458.0,26.6643,26.6917,26.6551,26.6734,17458.0
2023-02-01 12:45:00,29.21,29.23,29.2,29.22,21946.0,26.6734,26.6917,26.6643,26.6825,21946.0
2023-02-01 12:50:00,29.22,29.28,29.22,29.24,34202.0,26.6825,26.7373,26.6825,26.7008,34202.0
2023-02-01 12:55:00,29.25,29.26,29.22,29.25,23874.0,26.7099,26.7191,26.6825,26.7099,23874.0
2023-02-01 13:00:00,29.25,29.25,29.2,29.21,17624.0,26.7099,26.7099,26.6643,26.6734,17624.0
2023-02-01 13:05:00,29.21,29.26,29.2,29.24,30121.0,26.6734,26.7191,26.6643,26.7008,30121.0
2023-02-01 13:10:00,29.23,29.24,29.2,29.21,11797.0,26.6917,26.7008,26.6643,26.6734,11797.0
2023-02-01 13:15:00,29.21,29.22,29.2,29.21,18354.0,26.6734,26.6825,26.6643,26.6734,18354.0
2023-02-01 13:20:00,29.21,29.23,29.19,29.22,19781.0,26.6734,26.6917,26.6551,26.6825,19781.0
2023-02-01 13:25:00,29.22,29.23,29.2,29.22,14088.0,26.6825,26.6917,26.6643,26.6825,14088.0
2023-02-01 13:30:00,29.22,29.27,29.22,29.26,14362.0,26.6825,26.7282,26.6825,26.7191,14362.0
2023-02-01 13:35:00,29.26,29.26,29.21,29.23,21098.0,26.7191,26.7191,26.6734,26.6917,21098.0
2023-02-01 13:40:00,29.23,29.26,29.22,29.24,16190.0,26.6917,26.7191,26.6825,26.7008,16190.0
2023-02-01 13:45:00,29.23,29.23,29.19,29.2,19144.0,26.6917,26.6917,26.6551,26.6643,19144.0
2023-02-01 13:50:00,29.2,29.23,29.19,29.23,12092.0,26.6643,26.6917,26.6551,26.6917,12092.0
2023-02-01 13:55:00,29.23,29.3,29.22,29.24,16078.0,26.6917,26.7556,26.6825,26.7008,16078.0
2023-02-01 14:00:00,29.23,29.27,29.09,29.16,73935.0,26.6917,26.7282,26.5638,26.6277,73935.0
2023-02-01 14:05:00,29.16,29.3,29.16,29.26,21971.0,26.6277,26.7556,26.6277,26.7191,21971.0
2023-02-01 14:10:00,29.26,29.33,29.26,29.29,27967.0,26.7191,26.783,26.7191,26.7465,27967.0
2023-02-01 14:15:00,29.29,29.3,29.21,29.24,26935.0,26.7465,26.7556,26.6734,26.7008,26935.0
2023-02-01 14:20:00,29.24,29.28,29.23,29.25,29572.0,26.7008,26.7373,26.6917,26.7099,29572.0
2023-02-01 14:25:00,29.24,29.25,29.21,29.21,22210.0,26.7008,26.7099,26.6734,26.6734,22210.0
2023-02-01 14:30:00,29.22,29.25,29.06,29.17,109504.0,26.6825,26.7099,26.5364,26.6369,109504.0
2023-02-01 14:35:00,29.16,29.46,29.15,29.44,111422.0,26.6277,26.9017,26.6186,26.8834,111422.0
2023-02-01 14:40:00,29.45,29.6,29.4,29.58,115765.0,26.8926,27.0295,26.8469,27.0113,115765.0
2023-02-01 14:45:00,29.59,29.73,29.54,29.62,78346.0,27.0204,27.1482,26.9747,27.0478,78346.0
2023-02-01 14:50:00,29.62,29.72,29.62,29.67,104282.0,27.0478,27.1391,27.0478,27.0935,104282.0
2023-02-01 14:55:00,29.67,29.7,29.6,29.65,42210.0,27.0935,27.1208,27.0295,27.0752,42210.0
2023-02-01 15:00:00,29.65,29.76,29.64,29.73,55332.0,27.0752,27.1756,27.0661,27.1482,55332.0
2023-02-01 15:05:00,29.73,29.84,29.72,29.8,106747.0,27.1482,27.2487,27.1391,27.2122,106747.0
2023-02-01 15:10:00,29.8,29.8,29.73,29.74,69769.0,27.2122,27.2122,27.1482,27.1574,69769.0
2023-02-01 15:15:00,29.75,29.77,29.68,29.76,64106.0,27.1665,27.1848,27.1026,27.1756,64106.0
2023-02-01 15:20:00,29.76,29.78,29.67,29.71,39634.0,27.1756,27.1939,27.0935,27.13,39634.0
2023-02-01 15:25:00,29.72,29.78,29.72,29.78,44598.0,27.1391,27.1939,27.1391,27.1939,44598.0
2023-02-01 15:30:00,29.78,29.83,29.74,29.83,49925.0,27.1939,27.2396,27.1574,27.2396,49925.0
2023-02-01 15:35:00,29.83,29.9,29.82,29.87,86228.0,27.2396,27.3035,27.2304,27.2761,86228.0
2023-02-01 15:40:00,29.88,29.93,29.85,29.88,102687.0,27.2852,27.3309,27.2578,27.2852,102687.0
2023-02-01 15:45:00,29.88,29.9,29.79,29.8,92652.0,27.2852,27.3035,27.203,27.2122,92652.0
2023-02-01 15:50:00,29.8,29.81,29.72,29.79,306979.0,27.2122,27.2213,27.1391,27.203,306979.0
2023-02-01 15:55:00,29.78,29.89,29.76,29.89,597920.0,27.1939,27.2943,27.1756,27.2943,597920.0
2023-02-02 09:30:00,30.09,30.36,30.0,30.32,189179.0,27.477,27.7235,27.3948,27.687,189179.0
2023-02-02 09:35:00,30.33,30.44,30.32,30.39,131466.0,27.6961,27.7966,27.687,27.7509,131466.0
2023-02-02 09:40:00,30.38,30.45,30.37,30.41,69538.0,27.7418,27.8057,27.7327,27.7692,69538.0
2023-02-02 09:45:00,30.4,30.4,30.32,30.38,59466.0,27.7601,27.7601,27.687,27.7418,59466.0
2023-02-02 09:50:00,30.39,30.44,30.34,30.38,56441.0,27.7509,27.7966,27.7053,27.7418,56441.0
2023-02-02 09:55:00,30.38,30.38,30.26,30.27,28659.0,27.7418,27.7418,27.6322,27.6413,28659.0
2023-02-02 10:00:00,30.27,30.44,30.23,30.38,53533.0,27.6413,27.7966,27.6048,27.7418,53533.0
2023-02-02 10:05:00,30.36,30.48,30.33,30.46,120275.0,27.7235,27.8331,27.6961,27.8149,120275.0
2023-02-02 10:10:00,30.46,30.5,30.38,30.48,61331.0,27.8149,27.8514,27.7418,27.8331,61331.0
2023-02-02 10:15:00,30.48,30.67,30.44,30.67,117472.0,27.8331,28.0066,27.7966,28.0066,117472.0
2023-02-02 10:20:00,30.67,30.7,30.59,30.68,50965.0,28.0066,28.034,27.9336,28.0157,50965.0
2023-02-02 10:25:00,30.67,30.78,30.65,30.74,133521.0,28.0066,28.1071,27.9884,28.0705,133521.0
2023-02-02 10:30:00,30.74,30.86,30.74,30.82,58954.0,28.0705,28.1801,28.0705,28.1436,58954.0
2023-02-02 10:35:00,30.82,30.92,30.79,30.9,57501.0,28.1436,28.2349,28.1162,28.2166,57501.0
2023-02-02 10:40:00,30.9,30.93,30.86,30.9,69317.0,28.2166,28.244,28.1801,28.2166,69317.0
2023-02-02 10:45:00,30.9,30.9,30.81,30.84,91119.0,28.2166,28.2166,28.1345,28.1619,91119.0
2023-02-02 10:50:00,30.85,30.97,30.83,30.92,102424.0,28.171,28.2806,28.1527,28.2349,102424.0
2023-02-02 10:55:00,30.92,30.95,30.87,30.91,63639.0,28.2349,28.2623,28.1892,28.2258,63639.0
2023-02-02 11:00:00,30.9,30.93,30.87,30.93,35276.0,28.2166,28.244,28.1892,28.244,35276.0
2023-02-02 11:05:00,30.93,30.94,30.9,30.92,70833.0,28.244,28.2532,28.2166,28.2349,70833.0
2023-02-02 11:10:00,30.92,30.93,30.85,30.87,37394.0,28.2349,28.244,28.171,28.1892,37394.0
2023-02-02 11:15:00,30.86,30.87,30.7,30.7,72596.0,28.1801,28.1892,28.034,28.034,72596.0
2023-02-02 11:20:00,30.71,30.78,30.7,30.78,46108.0,28.0431,28.1071,28.034,28.1071,46108.0
2023-02-02 11:25:00,30.78,30.8,30.73,30.77,59646.0,28.1071,28.1253,28.0614,28.0979,59646.0
2023-02-02 11:30:00,30.77,30.83,30.75,30.79,44562.0,28.0979,28.1527,28.0797,28.1162,44562.0
2023-02-02 11:35:00,30.78,30.78,30.69,30.73,57393.0,28.1071,28.1071,28.0249,28.0614,57393.0
2023-02-02 11:40:00,30.73,30.73,30.69,30.71,17502.0,28.0614,28.0614,28.0249,28.0431,17502.0
2023-02-02 11:45:00,30.71,30.8,30.69,30.8,45236.0,28.0431,28.1253,28.0249,28.1253,45236.0
2023-02-02 11:50:00,30.8,30.8,30.71,30.76,76904.0,28.1253,28.1253,28.0431,28.0888,76904.0
2023-02-02 11:55:00,30.76,30.76,30.7,30.75,36290.0,28.0888,28.0888,28.034,28.0797,36290.0
2023-02-02 12:00:00,30.75,30.81,30.74,30.78,26257.0,28.0797,28.1345,28.0705,28.1071,26257.0
2023-02-02 12:05:00,30.77,30.83,30.76,30.76,19622.0,28.0979,28.1527,28.0888,28.0888,19622.0
2023-02-02 12:10:00,30.77,30.83,30.75,30.82,34314.0,28.0979,28.1527,28.0797,28.1436,34314.0
2023-02-02 12:15:00,30.82,30.85,30.81,30.83,35093.0,28.1436,28.171,28.1345,28.1527,35093.0
2023-02-02 12:20:00,30.83,30.85,30.8,30.85,19714.0,28.1527,28.171,28.1253,28.171,19714.0
2023-02-02 12:25:00,30.85,30.85,30.83,30.84,23391.0,28.171,28.171,28.1527,28.1619,23391.0
2023-02-02 12:30:00,30.84,30.89,30.81,30.89,30430.0,28.1619,28.2075,28.1345,28.2075,30430.0
2023-02-02 12:35:00,30.89,30.9,30.87,30.9,32746.0,28.2075,28.2166,28.1892,28.2166,32746.0
2023-02-02 12:40:00,30.9,30.9,30.83,30.88,21355.0,28.2166,28.2166,28.1527,28.1984,21355.0
2023-02-02 12:45:00,30.88,30.92,30.85,30.91,28712.0,28.1984,28.2349,28.171,28.2258,28712.0
2023-02-02 12:50:00,30.91,30.92,30.86,30.91,19417.0,28.2258,28.2349,28.1801,28.2258,19417.0
2023-02-02 12:55:00,30.91,30.94,30.9,30.94,15506.0,28.2258,28.2532,28.2166,28.2532,15506.0
2023-02-02 13:00:00,30.94,30.97,30.91,30.95,24560.0,28.2532,28.2806,28.2258,28.2623,24560.0
2023-02-02 13:05:00,30.95,30.95,30.88,30.88,27384.0,28.2623,28.2623,28.1984,28.1984,27384.0
2023-02-02 13:10:00,30.88,30.89,30.85,30.87,14618.0,28.1984,28.2075,28.171,28.1892,14618.0
2023-02-02 13:15:00,30.87,30.88,30.84,30.88,13950.0,28.1892,28.1984,28.1619,28.1984,13950.0
2023-02-02 13:20:00,30.87,30.89,30.86,30.87,16432.0,28.1892,28.2075,28.1801,28.1892,16432.0
2023-02-02 13:25:00,30.87,30.89,30.83,30.84,15899.0,28.1892,28.2075,28.1527,28.1619,15899.0
2023-02-02 13:30:00,30.84,30.89,30.83,30.89,25299.0,28.1619,28.2075,28.1527,28.2075,25299.0
2023-02-02 13:35:00,30.89,30.89,30.83,30.84,21533.0,28.2075,28.2075,28.1527,28.1619,21533.0
2023-02-02 13:40:00,30.85,30.87,30.83,30.83,27965.0,28.171,28.1892,28.1527,28.1527,27965.0
2023-02-02 13:45:00,30.84,30.89,30.83,30.87,18304.0,28.1619,28.2075,28.1527,28.1892,18304.0
2023-02-02 13:50:00,30.87,30.91,30.86,30.91,12611.0,28.1892,28.2258,28.1801,28.2258,12611.0
2023-02-02 13:55:00,30.9,30.99,30.89,30.98,79347.0,28.2166,28.2988,28.2075,28.2897,79347.0
2023-02-02 14:00:00,30.99,31.02,30.98,30.98,73493.0,28.2988,28.3262,28.2897,28.2897,73493.0
2023-02-02 14:05:00,30.97,30.97,30.88,30.89,34226.0,28.2806,28.2806,28.1984,28.2075,34226.0
2023-02-02 14:10:00,30.88,30.88,30.79,30.8,33748.0,28.1984,28.1984,28.1162,28.1253,33748.0
2023-02-02 14:15:00,30.79,30.82,30.77,30.8,16401.0,28.1162,28.1436,28.0979,28.1253,16401.0
2023-02-02 14:20:00,30.8,30.81,30.74,30.74,14839.0,28.1253,28.1345,28.0705,28.0705,14839.0
2023-02-02 14:25:00,30.75,30.77,30.73,30.75,22045.0,28.0797,28.0979,28.0614,28.0797,22045.0
2023-02-02 14:30:00,30.75,30.76,30.67,30.69,29686.0,28.0797,28.0888,28.0066,28.0249,29686.0
2023-02-02 14:35:00,30.69,30.73,30.64,30.68,42702.0,28.0249,28.0614,27.9792,28.0157,42702.0
2023-02-02 14:40:00,30.68,30.7,30.65,30.68,24755.0,28.0157,28.034,27.9884,28.0157,24755.0
2023-02-02 14:45:00,30.68,30.71,30.63,30.71,34689.0,28.0157,28.0431,27.9701,28.0431,34689.0
2023-02-02 14:50:00,30.7,30.73,30.64,30.64,52135.0,28.034,28.0614,27.9792,27.9792,52135.0
2023-02-02 14:55:00,30.64,30.64,30.54,30.56,92211.0,27.9792,27.9792,27.8879,27.9062,92211.0
2023-02-02 15:00:00,30.56,30.56,30.5,30.54,53368.0,27.9062,27.9062,27.8514,27.8879,53368.0
2023-02-02 15:05:00,30.54,30.62,30.52,30.56,85038.0,27.8879,27.961,27.8696,27.9062,85038.0
2023-02-02 15:10:00,30.57,30.6,30.53,30.57,46139.0,27.9153,27.9427,27.8788,27.9153,46139.0
2023-02-02 15:15:00,30.57,30.6,30.52,30.59,66737.0,27.9153,27.9427,27.8696,27.9336,66737.0
2023-02-02 15:20:00,30.59,30.63,30.56,30.63,59120.0,27.9336,27.9701,27.9062,27.9701,59120.0
2023-02-02 15:25:00,30.63,30.67,30.59,30.64,73423.0,27.9701,28.0066,27.9336,27.9792,73423.0
2023-02-02 15:30:00,30.64,30.7,30.64,30.7,72542.0,27.9792,28.034,27.9792,28.034,72542.0
2023-02-02 15:35:00,30.7,30.71,30.63,30.64,82235.0,28.034,28.0431,27.9701,27.9792,82235.0
2023-02-02 15:40:00,30.64,30.67,30.59,30.63,92578.0,27.9792,28.0066,27.9336,27.9701,92578.0
2023-02-02 15:45:00,30.63,30.66,30.6,30.64,130862.0,27.9701,27.9975,27.9427,27.9792,130862.0
2023-02-02 15:50:00,30.64,30.76,30.64,30.74,220466.0,27.9792,28.0888,27.9792,28.0705,220466.0
2023-02-02 15:55:00,30.74,30.81,30.72,30.8,368593.0,28.0705,28.1345,28.0523,28.1253,368593.0
2023-02-03 09:30:00,30.36,30.51,30.34,30.46,78978.0,27.7235,27.8605,27.7053,27.8149,78978.0
2023-02-03 09:35:00,30.44,30.55,30.44,30.55,34609.0,27.7966,27.897,27.7966,27.897,34609.0
2023-02-03 09:40:00,30.54,30.66,30.54,30.65,60499.0,27.8879,27.9975,27.8879,27.9884,60499.0
2023-02-03 09:45:00,30.65,30.78,30.62,30.74,69296.0,27.9884,28.1071,27.961,28.0705,69296.0
2023-02-03 09:50:00,30.74,30.77,30.69,30.75,37793.0,28.0705,28.0979,28.0249,28.0797,37793.0
2023-02-03 09:55:00,30.75,30.76,30.67,30.69,27627.0,28.0797,28.0888,28.0066,28.0249,27627.0
2023-02-03 10:00:00,30.68,30.75,30.62,30.7,37388.0,28.0157,28.0797,27.961,28.034,37388.0
2023-02-03 10:05:00,30.69,30.7,30.58,30.63,24014.0,28.0249,28.034,27.9244,27.9701,24014.0
2023-02-03 10:10:00,30.63,30.73,30.61,30.71,24522.0,27.9701,28.0614,27.9518,28.0431,24522.0
2023-02-03 10:15:00,30.71,30.76,30.69,30.71,60888.0,28.0431,28.0888,28.0249,28.0431,60888.0
2023-02-03 10:20:00,30.71,30.82,30.71,30.81,26900.0,28.0431,28.1436,28.0431,28.1345,26900.0
2023-02-03 10:25:00,30.81,30.86,30.8,30.8,79983.0,28.1345,28.1801,28.1253,28.1253,79983.0
2023-02-03 10:30:00,30.8,30.86,30.77,30.86,55871.0,28.1253,28.1801,28.0979,28.1801,55871.0
2023-02-03 10:35:00,30.86,30.89,30.81,30.83,30165.0,28.1801,28.2075,28.1345,28.1527,30165.0
2023-02-03 10:40:00,30.82,30.87,30.77,30.86,34527.0,28.1436,28.1892,28.0979,28.1801,34527.0
2023-02-03 10:45:00,30.86,30.91,30.83,30.84,41029.0,28.1801,28.2258,28.1527,28.1619,41029.0
2023-02-03 10:50:00,30.84,30.84,30.79,30.79,20827.0,28.1619,28.1619,28.1162,28.1162,20827.0
2023-02-03 10:55:00,30.79,30.82,30.75,30.8,31932.0,28.1162,28.1436,28.0797,28.1253,31932.0
2023-02-03 11:00:00,30.8,30.84,30.78,30.8,18625.0,28.1253,28.1619,28.1071,28.1253,18625.0
2023-02-03 11:05:00,30.8,30.82,30.75,30.76,9675.0,28.1253,28.1436,28.0797,28.0888,9675.0
2023-02-03 11:10:00,30.77,30.83,30.77,30.83,13805.0,28.0979,28.1527,28.0979,28.1527,13805.0
2023-02-03 11:15:00,30.83,30.85,30.79,30.79,23402.0,28.1527,28.171,28.1162,28.1162,23402.0
2023-02-03 11:20:00,30.79,30.83,30.78,30.82,13483.0,28.1162,28.1527,28.1071,28.1436,13483.0
2023-02-03 11:25:00,30.82,30.83,30.79,30.82,15319.0,28.1436,28.1527,28.1162,28.1436,15319.0
2023-02-03 11:30:00,30.83,30.89,30.82,30.87,29348.0,28.1527,28.2075,28.1436,28.1892,29348.0
2023-02-03 11:35:00,30.87,30.89,30.81,30.83,35720.0,28.1892,28.2075,28.1345,28.1527,35720.0
2023-02-03 11:40:00,30.82,30.89,30.8,30.85,22735.0,28.1436,28.2075,28.1253,28.171,22735.0
2023-02-03 11:45:00,30.85,30.87,30.81,30.82,45231.0,28.171,28.1892,28.1345,28.1436,45231.0
2023-02-03 11:50:00,30.82,30.9,30.81,30.82,25851.0,28.1436,28.2166,28.1345,28.1436,25851.0
2023-02-03 11:55:00,30.83,30.83,30.74,30.76,18981.0,28.1527,28.1527,28.0705,28.0888,18981.0
2023-02-03 12:00:00,30.75,30.78,30.74,30.77,14390.0,28.0797,28.1071,28.0705,28.0979,14390.0
2023-02-03 12:05:00,30.76,30.78,30.72,30.74,25974.0,28.0888,28.1071,28.0523,28.0705,25974.0
2023-02-03 12:10:00,30.74,30.78,30.73,30.78,13345.0,28.0705,28.1071,28.0614,28.1071,13345.0
2023-02-03 12:15:00,30.77,30.81,30.76,30.79,6593.0,28.0979,28.1345,28.0888,28.1162,6593.0
2023-02-03 12:20:00,30.79,30.82,30.77,30.82,14642.0,28.1162,28.1436,28.0979,28.1436,14642.0
2023-02-03 12:25:00,30.81,30.83,30.78,30.79,14488.0,28.1345,28.1527,28.1071,28.1162,14488.0
2023-02-03 12:30:00,30.78,30.79,30.76,30.78,11687.0,28.1071,28.1162,28.0888,28.1071,11687.0
2023-02-03 12:35:00,30.78,30.82,30.77,30.8,20330.0,28.1071,28.1436,28.0979,28.1253,20330.0
2023-02-03 12:40:00,30.79,30.81,30.77,30.77,9352.0,28.1162,28.1345,28.0979,28.0979,9352.0
2023-02-03 12:45:00,30.76,30.77,30.72,30.73,11789.0,28.0888,28.0979,28.0523,28.0614,11789.0
2023-02-03 12:50:00,30.72,30.75,30.71,30.73,24939.0,28.0523,28.0797,28.0431,28.0614,24939.0
2023-02-03 12:55:00,30.72,30.74,30.61,30.63,26261.0,28.0523,28.0705,27.9518,27.9701,26261.0
2023-02-03 13:00:00,30.62,30.63,30.57,30.58,17969.0,27.961,27.9701,27.9153,27.9244,17969.0
2023-02-03 13:05:00,30.58,30.61,30.53,30.53,26095.0,27.9244,27.9518,27.8788,27.8788,26095.0
2023-02-03 13:10:00,30.55,30.56,30.51,30.55,22973.0,27.897,27.9062,27.8605,27.897,22973.0
2023-02-03 13:15:00,30.55,30.59,30.53,30.58,19664.0,27.897,27.9336,27.8788,27.9244,19664.0
2023-02-03 13:20:00,30.57,30.6,30.52,30.55,73222.0,27.9153,27.9427,27.8696,27.897,73222.0
2023-02-03 13:25:00,30.55,30.58,30.53,30.54,37473.0,27.897,27.9244,27.8788,27.8879,37473.0
2023-02-03 13:30:00,30.53,30.56,30.51,30.53,35407.0,27.8788,27.9062,27.8605,27.8788,35407.0
2023-02-03 13:35:00,30.52,30.56,30.5,30.54,46928.0,27.8696,27.9062,27.8514,27.8879,46928.0
2023-02-03 13:40:00,30.54,30.54,30.46,30.49,31033.0,27.8879,27.8879,27.8149,27.8422,31033.0
2023-02-03 13:45:00,30.48,30.51,30.43,30.49,27145.0,27.8331,27.8605,27.7875,27.8422,27145.0
2023-02-03 13:50:00,30.49,30.55,30.49,30.55,22438.0,27.8422,27.897,27.8422,27.897,22438.0
2023-02-03 13:55:00,30.54,30.58,30.52,30.53,17372.0,27.8879,27.9244,27.8696,27.8788,17372.0
2023-02-03 14:00:00,30.52,30.53,30.49,30.49,38951.0,27.8696,27.8788,27.8422,27.8422,38951.0
2023-02-03 14:05:00,30.5,30.56,30.48,30.49,75150.0,27.8514,27.9062,27.8331,27.8422,75150.0
2023-02-03 14:10:00,30.5,30.52,30.46,30.5,15338.0,27.8514,27.8696,27.8149,27.8514,15338.0
2023-02-03 14:15:00,30.51,30.52,30.46,30.48,15808.0,27.8605,27.8696,27.8149,27.8331,15808.0
2023-02-03 14:20:00,30.48,30.5,30.46,30.47,29828.0,27.8331,27.8514,27.8149,27.824,29828.0
2023-02-03 14:25:00,30.47,30.5,30.44,30.49,17524.0,27.824,27.8514,27.7966,27.8422,17524.0
2023-02-03 14:30:00,30.48,30.49,30.43,30.47,27400.0,27.8331,27.8422,27.7875,27.824,27400.0
2023-02-03 14:35:00,30.46,30.52,30.45,30.52,16195.0,27.8149,27.8696,27.8057,27.8696,16195.0
2023-02-03 14:40:00,30.5,30.51,30.44,30.45,16693.0,27.8514,27.8605,27.7966,27.8057,16693.0
2023-02-03 14:45:00,30.44,30.46,30.41,30.46,25674.0,27.7966,27.8149,27.7692,27.8149,25674.0
2023-02-03 14:50:00,30.46,30.46,30.42,30.45,11644.0,27.8149,27.8149,27.7783,27.8057,11644.0
2023-02-03 14:55:00,30.45,30.46,30.37,30.39,25203.0,27.8057,27.8149,27.7327,27.7509,25203.0
2023-02-03 15:00:00,30.39,30.39,30.33,30.35,48219.0,27.7509,27.7509,27.6961,27.7144,48219.0
2023-02-03 15:05:00,30.34,30.41,30.32,30.4,31016.0,27.7053,27.7692,27.687,27.7601,31016.0
2023-02-03 15:10:00,30.4,30.44,30.38,30.44,34283.0,27.7601,27.7966,27.7418,27.7966,34283.0
2023-02-03 15:15:00,30.43,30.52,30.41,30.52,66811.0,27.7875,27.8696,27.7692,27.8696,66811.0
2023-02-03 15:20:00,30.52,30.53,30.48,30.5,59760.0,27.8696,27.8788,27.8331,27.8514,59760.0
2023-02-03 15:25:00,30.51,30.54,30.5,30.51,60184.0,27.8605,27.8879,27.8514,27.8605,60184.0
2023-02-03 15:30:00,30.5,30.55,30.44,30.45,84107.0,27.8514,27.897,27.7966,27.8057,84107.0
2023-02-03 15:35:00,30.44,30.47,30.43,30.44,52254.0,27.7966,27.824,27.7875,27.7966,52254.0
2023-02-03 15:40:00,30.44,30.49,30.43,30.46,63192.0,27.7966,27.8422,27.7875,27.8149,63192.0
2023-02-03 15:45:00,30.46,30.49,30.43,30.46,83960.0,27.8149,27.8422,27.7875,27.8149,83960.0
2023-02-03 15:50:00,30.46,30.52,30.44,30.52,106244.0,27.8149,27.8696,27.7966,27.8696,106244.0
2023-02-03 15:55:00,30.52,30.55,30.48,30.51,307449.0,27.8696,27.897,27.8331,27.8605,307449.0
2023-02-06 09:30:00,30.22,30.32,30.05,30.08,101590.0,27.5957,27.687,27.4405,27.4678,101590.0
2023-02-06 09:35:00,30.07,30.12,30.0,30.04,93719.0,27.4587,27.5044,27.3948,27.4313,93719.0
2023-02-06 09:40:00,30.05,30.06,29.92,29.97,57591.0,27.4405,27.4496,27.3217,27.3674,57591.0
2023-02-06 09:45:00,29.96,30.01,29.92,29.99,46499.0,27.3583,27.4039,27.3217,27.3857,46499.0
2023-02-06 09:50:00,29.98,30.01,29.85,29.9,52593.0,27.3765,27.4039,27.2578,27.3035,52593.0
2023-02-06 09:55:00,29.9,29.95,29.87,29.91,33225.0,27.3035,27.3491,27.2761,27.3126,33225.0
2023-02-06 10:00:00,29.91,29.94,29.89,29.91,54523.0,27.3126,27.34,27.2943,27.3126,54523.0
2023-02-06 10:05:00,29.91,29.92,29.83,29.91,39795.0,27.3126,27.3217,27.2396,27.3126,39795.0
2023-02-06 10:10:00,29.9,29.9,29.8,29.82,33554.0,27.3035,27.3035,27.2122,27.2304,33554.0
2023-02-06 10:15:00,29.82,29.82,29.71,29.72,53165.0,27.2304,27.2304,27.13,27.1391,53165.0
2023-02-06 10:20:00,29.71,29.72,29.66,29.67,26050.0,27.13,27.1391,27.0843,27.0935,26050.0
2023-02-06 10:25:00,29.66,29.68,29.62,29.62,65666.0,27.0843,27.1026,27.0478,27.0478,65666.0
2023-02-06 10:30:00,29.62,29.63,29.57,29.63,59688.0,27.0478,27.0569,27.0021,27.0569,59688.0
2023-02-06 10:35:00,29.63,29.66,29.61,29.63,84801.0,27.0569,27.0843,27.0387,27.0569,84801.0
2023-02-06 10:40:00,29.63,29.66,29.6,29.66,50004.0,27.0569,27.0843,27.0295,27.0843,50004.0
2023-02-06 10:45:00,29.66,29.73,29.61,29.72,72049.0,27.0843,27.1482,27.0387,27.1391,72049.0
2023-02-06 10:50:00,29.72,29.87,29.71,29.85,64556.0,27.1391,27.2761,27.13,27.2578,64556.0
2023-02-06 10:55:00,29.84,29.87,29.8,29.81,36047.0,27.2487,27.2761,27.2122,27.2213,36047.0
2023-02-06 11:00:00,29.81,29.81,29.73,29.74,23580.0,27.2213,27.2213,27.1482,27.1574,23580.0
2023-02-06 11:05:00,29.74,29.81,29.72,29.73,49110.0,27.1574,27.2213,27.1391,27.1482,49110.0
2023-02-06 11:10:00,29.73,29.77,29.73,29.76,56111.0,27.1482,27.1848,27.1482,27.1756,56111.0
2023-02-06 11:15:00,29.76,29.83,29.74,29.82,44258.0,27.1756,27.2396,27.1574,27.2304,44258.0
2023-02-06 11:20:00,29.82,29.87,29.79,29.83,44210.0,27.2304,27.2761,27.203,27.2396,44210.0
2023-02-06 11:25:00,29.83,29.87,29.82,29.85,36418.0,27.2396,27.2761,27.2304,27.2578,36418.0
2023-02-06 11:30:00,29.85,29.91,29.85,29.89,30012.0,27.2578,27.3126,27.2578,27.2943,30012.0
2023-02-06 11:35:00,29.89,29.9,29.83,29.84,42245.0,27.2943,27.3035,27.2396,27.2487,42245.0
2023-02-06 11:40:00,29.83,29.84,29.75,29.75,44961.0,27.2396,27.2487,27.1665,27.1665,44961.0
2023-02-06 11:45:00,29.75,29.78,29.71,29.73,47890.0,27.1665,27.1939,27.13,27.1482,47890.0
2023-02-06 11:50:00,29.73,29.75,29.69,29.7,30880.0,27.1482,27.1665,27.1117,27.1208,30880.0
2023-02-06 11:55:00,29.7,29.72,29.67,29.68,35141.0,27.1208,27.1391,27.0935,27.1026,35141.0
2023-02-06 12:00:00,29.69,29.7,29.63,29.67,40071.0,27.1117,27.1208,27.0569,27.0935,40071.0
2023-02-06 12:05:00,29.68,29.72,29.67,29.71,20635.0,27.1026,27.1391,27.0935,27.13,20635.0
2023-02-06 12:10:00,29.72,29.73,29.66,29.68,21121.0,27.1391,27.1482,27.0843,27.1026,21121.0
2023-02-06 12:15:00,29.67,29.69,29.63,29.63,22280.0,27.0935,27.1117,27.0569,27.0569,22280.0
2023-02-06 12:20:00,29.64,29.72,29.62,29.71,46621.0,27.0661,27.1391,27.0478,27.13,46621.0
2023-02-06 12:25:00,29.71,29.75,29.7,29.71,23847.0,27.13,27.1665,27.1208,27.13,23847.0
2023-02-06 12:30:00,29.72,29.74,29.7,29.71,34528.0,27.1391,27.1574,27.1208,27.13,34528.0
2023-02-06 12:35:00,29.71,29.76,29.71,29.75,31723.0,27.13,27.1756,27.13,27.1665,31723.0
2023-02-06 12:40:00,29.74,29.78,29.7,29.71,20757.0,27.1574,27.1939,27.1208,27.13,20757.0
2023-02-06 12:45:00,29.71,29.77,29.7,29.75,21291.0,27.13,27.1848,27.1208,27.1665,21291.0
2023-02-06 12:50:00,29.75,29.75,29.72,29.73,19099.0,27.1665,27.1665,27.1391,27.1482,19099.0
2023-02-06 12:55:00,29.72,29.72,29.7,29.71,11924.0,27.1391,27.1391,27.1208,27.13,11924.0
2023-02-06 13:00:00,29.71,29.71,29.65,29.66,45013.0,27.13,27.13,27.0752,27.0843,45013.0
2023-02-06 13:05:00,29.66,29.68,29.63,29.67,25843.0,27.0843,27.1026,27.0569,27.0935,25843.0
2023-02-06 13:10:00,29.66,29.69,29.61,29.68,44760.0,27.0843,27.1117,27.0387,27.1026,44760.0
2023-02-06 13:15:00,29.68,29.73,29.67,29.73,95942.0,27.1026,27.1482,27.0935,27.1482,95942.0
2023-02-06 13:20:00,29.72,29.74,29.69,29.7,15582.0,27.1391,27.1574,27.1117,27.1208,15582.0
2023-02-06 13:25:00,29.7,29.71,29.66,29.66,23881.0,27.1208,27.13,27.0843,27.0843,23881.0
2023-02-06 13:30:00,29.66,29.69,29.65,29.68,16098.0,27.0843,27.1117,27.0752,27.1026,16098.0
2023-02-06 13:35:00,29.68,29.74,29.67,29.73,95156.0,27.1026,27.1574,27.0935,27.1482,95156.0
2023-02-06 13:40:00,29.73,29.75,29.68,29.75,48552.0,27.1482,27.1665,27.1026,27.1665,48552.0
2023-02-06 13:45:00,29.75,29.77,29.69,29.7,66996.0,27.1665,27.1848,27.1117,27.1208,66996.0
2023-02-06 13:50:00,29.71,29.75,29.69,29.73,32945.0,27.13,27.1665,27.1117,27.1482,32945.0
2023-02-06 13:55:00,29.73,29.8,29.72,29.78,28199.0,27.1482,27.2122,27.1391,27.1939,28199.0
2023-02-06 14:00:00,29.78,29.8,29.75,29.75,25354.0,27.1939,27.2122,27.1665,27.1665,25354.0
2023-02-06 14:05:00,29.76,29.76,29.71,29.73,21750.0,27.1756,27.1756,27.13,27.1482,21750.0
2023-02-06 14:10:00,29.73,29.76,29.72,29.74,25173.0,27.1482,27.1756,27.1391,27.1574,25173.0
2023-02-06 14:15:00,29.73,29.81,29.73,29.8,23120.0,27.1482,27.2213,27.1482,27.2122,23120.0
2023-02-06 14:20:00,29.8,29.81,29.76,29.77,9061.0,27.2122,27.2213,27.1756,27.1848,9061.0
2023-02-06 14:25:00,29.76,29.78,29.73,29.74,22313.0,27.1756,27.1939,27.1482,27.1574,22313.0
2023-02-06 14:30:00,29.74,29.74,29.68,29.68,19182.0,27.1574,27.1574,27.1026,27.1026,19182.0
2023-02-06 14:35:00,29.68,29.69,29.64,29.66,23286.0,27.1026,27.1117,27.0661,27.0843,23286.0
2023-02-06 14:40:00,29.66,29.67,29.63,29.66,27719.0,27.0843,27.0935,27.0569,27.0843,27719.0
2023-02-06 14:45:00,29.66,29.66,29.62,29.64,28334.0,27.0843,27.0843,27.0478,27.0661,28334.0
2023-02-06 14:50:00,29.64,29.65,29.6,29.65,28847.0,27.0661,27.0752,27.0295,27.0752,28847.0
2023-02-06 14:55:00,29.65,29.66,29.62,29.65,25093.0,27.0752,27.0843,27.0478,27.0752,25093.0
2023-02-06 15:00:00,29.65,29.66,29.64,29.65,22156.0,27.0752,27.0843,27.0661,27.0752,22156.0
2023-02-06 15:05:00,29.64,29.64,29.59,29.61,33640.0,27.0661,27.0661,27.0204,27.0387,33640.0
2023-02-06 15:10:00,29.6,29.62,29.56,29.56,35550.0,27.0295,27.0478,26.993,26.993,35550.0
2023-02-06 15:15:00,29.56,29.63,29.54,29.6,41422.0,26.993,27.0569,26.9747,27.0295,41422.0
2023-02-06 15:20:00,29.6,29.61,29.55,29.55,24501.0,27.0295,27.0387,26.9839,26.9839,24501.0
2023-02-06 15:25:00,29.56,29.59,29.54,29.57,60931.0,26.993,27.0204,26.9747,27.0021,60931.0
2023-02-06 15:30:00,29.57,29.62,29.54,29.62,74411.0,27.0021,27.0478,26.9747,27.0478,74411.0
2023-02-06 15:35:00,29.62,29.7,29.61,29.67,73306.0,27.0478,27.1208,27.0387,27.0935,73306.0
2023-02-06 15:40:00,29.67,29.71,29.66,29.68,95245.0,27.0935,27.13,27.0843,27.1026,95245.0
2023-02-06 15:45:00,29.68,29.72,29.65,29.7,114565.0,27.1026,27.1391,27.0752,27.1208,114565.0
2023-02-06 15:50:00,29.7,29.79,29.69,29.77,206986.0,27.1208,27.203,27.1117,27.1848,206986.0
2023-02-06 15:55:00,29.78,29.79,29.73,29.77,351505.0,27.1939,27.203,27.1482,27.1848,351505.0
2023-02-07 09:30:00,29.66,29.67,29.52,29.62,93777.0,27.0843,27.0935,26.9565,27.0478,93777.0
2023-02-07 09:35:00,29.61,29.63,29.56,29.6,25852.0,27.0387,27.0569,26.993,27.0295,25852.0
2023-02-07 09:40:00,29.6,29.71,29.6,29.68,51697.0,27.0295,27.13,27.0295,27.1026,51697.0
2023-02-07 09:45:00,29.68,29.68,29.6,29.66,43289.0,27.1026,27.1026,27.0295,27.0843,43289.0
2023-02-07 09:50:00,29.66,29.73,29.65,29.65,105988.0,27.0843,27.1482,27.0752,27.0752,105988.0
2023-02-07 09:55:00,29.66,29.68,29.56,29.56,115888.0,27.0843,27.1026,26.993,26.993,115888.0
2023-02-07 10:00:00,29.57,29.69,29.55,29.69,60252.0,27.0021,27.1117,26.9839,27.1117,60252.0
2023-02-07 10:05:00,29.69,29.7,29.65,29.69,38651.0,27.1117,27.1208,27.0752,27.1117,38651.0
2023-02-07 10:10:00,29.68,29.68,29.62,29.66,45087.0,27.1026,27.1026,27.0478,27.0843,45087.0
2023-02-07 10:15:00,29.65,29.68,29.62,29.68,22316.0,27.0752,27.1026,27.0478,27.1026,22316.0
2023-02-07 10:20:00,29.68,29.7,29.65,29.66,35960.0,27.1026,27.1208,27.0752,27.0843,35960.0
2023-02-07 10:25:00,29.66,29.67,29.61,29.64,38122.0,27.0843,27.0935,27.0387,27.0661,38122.0
2023-02-07 10:30:00,29.64,29.65,29.57,29.59,33985.0,27.0661,27.0752,27.0021,27.0204,33985.0
2023-02-07 10:35:00,29.6,29.66,29.59,29.65,36185.0,27.0295,27.0843,27.0204,27.0752,36185.0
2023-02-07 10:40:00,29.65,29.65,29.61,29.62,20448.0,27.0752,27.0752,27.0387,27.0478,20448.0
2023-02-07 10:45:00,29.61,29.69,29.61,29.68,34043.0,27.0387,27.1117,27.0387,27.1026,34043.0
2023-02-07 10:50:00,29.68,29.75,29.67,29.68,45184.0,27.1026,27.1665,27.0935,27.1026,45184.0
2023-02-07 10:55:00,29.68,29.69,29.62,29.63,22805.0,27.1026,27.1117,27.0478,27.0569,22805.0
2023-02-07 11:00:00,29.63,29.63,29.53,29.53,113717.0,27.0569,27.0569,26.9656,26.9656,113717.0
2023-02-07 11:05:00,29.53,29.65,29.52,29.61,84917.0,26.9656,27.0752,26.9565,27.0387,84917.0
2023-02-07 11:10:00,29.6,29.63,29.58,29.63,21015.0,27.0295,27.0569,27.0113,27.0569,21015.0
2023-02-07 11:15:00,29.63,29.65,29.57,29.59,24750.0,27.0569,27.0752,27.0021,27.0204,24750.0
2023-02-07 11:20:00,29.59,29.6,29.52,29.54,60235.0,27.0204,27.0295,26.9565,26.9747,60235.0
2023-02-07 11:25:00,29.53,29.56,29.52,29.55,37081.0,26.9656,26.993,26.9565,26.9839,37081.0
2023-02-07 11:30:00,29.55,29.59,29.52,29.58,19543.0,26.9839,27.0204,26.9565,27.0113,19543.0
2023-02-07 11:35:00,29.58,29.59,29.56,29.57,28682.0,27.0113,27.0204,26.993,27.0021,28682.0
2023-02-07 11:40:00,29.57,29.57,29.52,29.53,38965.0,27.0021,27.0021,26.9565,26.9656,38965.0
2023-02-07 11:45:00,29.53,29.56,29.52,29.54,64534.0,26.9656,26.993,26.9565,26.9747,64534.0
2023-02-07 11:50:00,29.54,29.56,29.53,29.54,17184.0,26.9747,26.993,26.9656,26.9747,17184.0
2023-02-07 11:55:00,29.54,29.55,29.52,29.54,14423.0,26.9747,26.9839,26.9565,26.9747,14423.0
2023-02-07 12:00:00,29.54,29.59,29.53,29.58,12003.0,26.9747,27.0204,26.9656,27.0113,12003.0
2023-02-07 12:05:00,29.58,29.6,29.57,29.57,13123.0,27.0113,27.0295,27.0021,27.0021,13123.0
2023-02-07 12:10:00,29.57,29.6,29.57,29.59,14873.0,27.0021,27.0295,27.0021,27.0204,14873.0
2023-02-07 12:15:00,29.59,29.59,29.56,29.57,18396.0,27.0204,27.0204,26.993,27.0021,18396.0
2023-02-07 12:20:00,29.56,29.56,29.49,29.5,18308.0,26.993,26.993,26.9291,26.9382,18308.0
2023-02-07 12:25:00,29.5,29.53,29.5,29.53,11544.0,26.9382,26.9656,26.9382,26.9656,11544.0
2023-02-07 12:30:00,29.53,29.54,29.51,29.51,8268.0,26.9656,26.9747,26.9473,26.9473,8268.0
2023-02-07 12:35:00,29.51,29.53,29.5,29.53,17559.0,26.9473,26.9656,26.9382,26.9656,17559.0
2023-02-07 12:40:00,29.53,29.66,29.52,29.63,110240.0,26.9656,27.0843,26.9565,27.0569,110240.0
2023-02-07 12:45:00,29.64,29.8,29.63,29.8,100182.0,27.0661,27.2122,27.0569,27.2122,100182.0
2023-02-07 12:50:00,29.8,29.92,29.75,29.89,67145.0,27.2122,27.3217,27.1665,27.2943,67145.0
2023-02-07 12:55:00,29.88,29.96,29.86,29.88,35191.0,27.2852,27.3583,27.267,27.2852,35191.0
2023-02-07 13:00:00,29.89,29.95,29.83,29.83,88161.0,27.2943,27.3491,27.2396,27.2396,88161.0
2023-02-07 13:05:00,29.83,29.88,29.8,29.8,71112.0,27.2396,27.2852,27.2122,27.2122,71112.0
2023-02-07 13:10:00,29.81,29.85,29.78,29.78,44531.0,27.2213,27.2578,27.1939,27.1939,44531.0
2023-02-07 13:15:00,29.78,29.79,29.65,29.73,62450.0,27.1939,27.203,27.0752,27.1482,62450.0
2023-02-07 13:20:00,29.73,29.74,29.64,29.67,42966.0,27.1482,27.1574,27.0661,27.0935,42966.0
2023-02-07 13:25:00,29.67,29.7,29.49,29.49,64106.0,27.0935,27.1208,26.9291,26.9291,64106.0
2023-02-07 13:30:00,29.49,29.49,29.34,29.34,112534.0,26.9291,26.9291,26.7921,26.7921,112534.0
2023-02-07 13:35:00,29.35,29.48,29.34,29.45,38081.0,26.8012,26.92,26.7921,26.8926,38081.0
2023-02-07 13:40:00,29.46,29.53,29.44,29.47,50780.0,26.9017,26.9656,26.8834,26.9108,50780.0
2023-02-07 13:45:00,29.47,29.5,29.43,29.44,116679.0,26.9108,26.9382,26.8743,26.8834,116679.0
2023-02-07 13:50:00,29.44,29.51,29.42,29.5,32600.0,26.8834,26.9473,26.8652,26.9382,32600.0
2023-02-07 13:55:00,29.51,29.55,29.48,29.53,43333.0,26.9473,26.9839,26.92,26.9656,43333.0
2023-02-07 14:00:00,29.53,29.64,29.52,29.63,38066.0,26.9656,27.0661,26.9565,27.0569,38066.0
2023-02-07 14:05:00,29.62,29.76,29.6,29.7,44692.0,27.0478,27.1756,27.0295,27.1208,44692.0
2023-02-07 14:10:00,29.7,29.76,29.69,29.71,33209.0,27.1208,27.1756,27.1117,27.13,33209.0
2023-02-07 14:15:00,29.71,29.78,29.71,29.75,65825.0,27.13,27.1939,27.13,27.1665,65825.0
2023-02-07 14:20:00,29.74,29.79,29.7,29.78,31982.0,27.1574,27.203,27.1208,27.1939,31982.0
2023-02-07 14:25:00,29.78,29.8,29.75,29.79,21603.0,27.1939,27.2122,27.1665,27.203,21603.0
2023-02-07 14:30:00,29.79,29.89,29.77,29.88,30058.0,27.203,27.2943,27.1848,27.2852,30058.0
2023-02-07 14:35:00,29.87,29.89,29.84,29.86,16986.0,27.2761,27.2943,27.2487,27.267,16986.0
2023-02-07 14:40:00,29.86,29.94,29.84,29.87,36249.0,27.267,27.34,27.2487,27.2761,36249.0
2023-02-07 14:45:00,29.87,29.92,29.86,29.9,48138.0,27.2761,27.3217,27.267,27.3035,48138.0
2023-02-07 14:50:00,29.9,29.93,29.87,29.92,17574.0,27.3035,27.3309,27.2761,27.3217,17574.0
2023-02-07 14:55:00,29.91,29.92,29.89,29.92,15164.0,27.3126,27.3217,27.2943,27.3217,15164.0
2023-02-07 15:00:00,29.92,29.99,29.88,29.88,32245.0,27.3217,27.3857,27.2852,27.2852,32245.0
2023-02-07 15:05:00,29.89,29.91,29.82,29.84,29215.0,27.2943,27.3126,27.2304,27.2487,29215.0
2023-02-07 15:10:00,29.85,29.88,29.83,29.86,19993.0,27.2578,27.2852,27.2396,27.267,19993.0
2023-02-07 15:15:00,29.86,29.91,29.86,29.9,37513.0,27.267,27.3126,27.267,27.3035,37513.0
2023-02-07 15:20:00,29.9,29.94,29.88,29.92,40782.0,27.3035,27.34,27.2852,27.3217,40782.0
2023-02-07 15:25:00,29.92,29.95,29.88,29.94,25296.0,27.3217,27.3491,27.2852,27.34,25296.0
2023-02-07 15:30:00,29.93,29.96,29.9,29.95,36811.0,27.3309,27.3583,27.3035,27.3491,36811.0
2023-02-07 15:35:00,29.94,29.95,29.89,29.92,68476.0,27.34,27.3491,27.2943,27.3217,68476.0
2023-02-07 15:40:00,29.92,29.93,29.87,29.9,32971.0,27.3217,27.3309,27.2761,27.3035,32971.0
2023-02-07 15:45:00,29.9,29.98,29.88,29.98,86490.0,27.3035,27.3765,27.2852,27.3765,86490.0
2023-02-07 15:50:00,29.98,30.06,29.97,30.06,114860.0,27.3765,27.4496,27.3674,27.4496,114860.0
2023-02-07 15:55:00,30.05,30.06,29.96,30.01,310566.0,27.4405,27.4496,27.3583,27.4039,310566.0
2023-02-08 09:30:00,29.79,29.81,29.71,29.73,67441.0,27.203,27.2213,27.13,27.1482,67441.0
2023-02-08 09:35:00,29.73,29.79,29.71,29.75,32526.0,27.1482,27.203,27.13,27.1665,32526.0
2023-02-08 09:40:00,29.75,29.93,29.75,29.9,41618.0,27.1665,27.3309,27.1665,27.3035,41618.0
2023-02-08 09:45:00,29.9,29.93,29.87,29.88,37020.0,27.3035,27.3309,27.2761,27.2852,37020.0
2023-02-08 09:50:00,29.89,29.9,29.82,29.85,41862.0,27.2943,27.3035,27.2304,27.2578,41862.0
2023-02-08 09:55:00,29.85,29.96,29.84,29.94,20566.0,27.2578,27.3583,27.2487,27.34,20566.0
2023-02-08 10:00:00,29.93,29.97,29.9,29.96,36728.0,27.3309,27.3674,27.3035,27.3583,36728.0
2023-02-08 10:05:00,29.96,29.97,29.85,29.85,53602.0,27.3583,27.3674,27.2578,27.2578,53602.0
2023-02-08 10:10:00,29.85,29.92,29.84,29.91,16703.0,27.2578,27.3217,27.2487,27.3126,16703.0
2023-02-08 10:15:00,29.91,29.98,29.89,29.96,20036.0,27.3126,27.3765,27.2943,27.3583,20036.0
2023-02-08 10:20:00,29.96,29.96,29.87,29.87,14705.0,27.3583,27.3583,27.2761,27.2761,14705.0
2023-02-08 10:25:00,29.87,29.88,29.85,29.86,15678.0,27.2761,27.2852,27.2578,27.267,15678.0
2023-02-08 10:30:00,29.85,29.85,29.73,29.75,33246.0,27.2578,27.2578,27.1482,27.1665,33246.0
2023-02-08 10:35:00,29.75,29.83,29.73,29.81,27627.0,27.1665,27.2396,27.1482,27.2213,27627.0
2023-02-08 10:40:00,29.82,29.83,29.76,29.78,24358.0,27.2304,27.2396,27.1756,27.1939,24358.0
2023-02-08 10:45:00,29.78,29.8,29.76,29.8,18185.0,27.1939,27.2122,27.1756,27.2122,18185.0
2023-02-08 10:50:00,29.8,29.82,29.76,29.81,43696.0,27.2122,27.2304,27.1756,27.2213,43696.0
2023-02-08 10:55:00,29.8,29.84,29.78,29.78,18470.0,27.2122,27.2487,27.1939,27.1939,18470.0
2023-02-08 11:00:00,29.78,29.8,29.74,29.76,20993.0,27.1939,27.2122,27.1574,27.1756,20993.0
2023-02-08 11:05:00,29.76,29.77,29.71,29.76,23797.0,27.1756,27.1848,27.13,27.1756,23797.0
2023-02-08 11:10:00,29.77,29.79,29.71,29.72,41406.0,27.1848,27.203,27.13,27.1391,41406.0
2023-02-08 11:15:00,29.73,29.74,29.69,29.74,20542.0,27.1482,27.1574,27.1117,27.1574,20542.0
2023-02-08 11:20:00,29.73,29.75,29.66,29.68,39793.0,27.1482,27.1665,27.0843,27.1026,39793.0
2023-02-08 11:25:00,29.68,29.72,29.64,29.71,47999.0,27.1026,27.1391,27.0661,27.13,47999.0
2023-02-08 11:30:00,29.71,29.72,29.63,29.64,46251.0,27.13,27.1391,27.0569,27.0661,46251.0
2023-02-08 11:35:00,29.65,29.71,29.64,29.66,36505.0,27.0752,27.13,27.0661,27.0843,36505.0
2023-02-08 11:40:00,29.66,29.66,29.58,29.6,16119.0,27.0843,27.0843,27.0113,27.0295,16119.0
2023-02-08 11:45:00,29.6,29.63,29.58,29.61,13752.0,27.0295,27.0569,27.0113,27.0387,13752.0
2023-02-08 11:50:00,29.61,29.63,29.6,29.62,90926.0,27.0387,27.0569,27.0295,27.0478,90926.0
2023-02-08 11:55:00,29.62,29.7,29.6,29.68,97078.0,27.0478,27.1208,27.0295,27.1026,97078.0
2023-02-08 12:00:00,29.68,29.7,29.62,29.63,28527.0,27.1026,27.1208,27.0478,27.0569,28527.0
2023-02-08 12:05:00,29.62,29.72,29.61,29.71,19441.0,27.0478,27.1391,27.0387,27.13,19441.0
2023-02-08 12:10:00,29.72,29.76,29.71,29.71,32836.0,27.1391,27.1756,27.13,27.13,32836.0
2023-02-08 12:15:00,29.7,29.76,29.69,29.75,25168.0,27.1208,27.1756,27.1117,27.1665,25168.0
2023-02-08 12:20:00,29.74,29.78,29.74,29.78,17004.0,27.1574,27.1939,27.1574,27.1939,17004.0
2023-02-08 12:25:00,29.78,29.8,29.74,29.8,27808.0,27.1939,27.2122,27.1574,27.2122,27808.0
2023-02-08 12:30:00,29.8,29.84,29.77,29.77,31432.0,27.2122,27.2487,27.1848,27.1848,31432.0
2023-02-08 12:35:00,29.78,29.83,29.77,29.79,19617.0,27.1939,27.2396,27.1848,27.203,19617.0
2023-02-08 12:40:00,29.78,29.8,29.76,29.78,13684.0,27.1939,27.2122,27.1756,27.1939,13684.0
2023-02-08 12:45:00,29.79,29.84,29.78,29.84,13591.0,27.203,27.2487,27.1939,27.2487,13591.0
2023-02-08 12:50:00,29.84,29.88,29.83,29.84,28593.0,27.2487,27.2852,27.2396,27.2487,28593.0
2023-02-08 12:55:00,29.85,29.86,29.81,29.84,17245.0,27.2578,27.267,27.2213,27.2487,17245.0
2023-02-08 13:00:00,29.85,29.86,29.83,29.84,69253.0,27.2578,27.267,27.2396,27.2487,69253.0
2023-02-08 13:05:00,29.85,29.87,29.8,29.85,33852.0,27.2578,27.2761,27.2122,27.2578,33852.0
2023-02-08 13:10:00,29.85,29.88,29.83,29.85,15901.0,27.2578,27.2852,27.2396,27.2578,15901.0
2023-02-08 13:15:00,29.85,29.86,29.8,29.8,16697.0,27.2578,27.267,27.2122,27.2122,16697.0
2023-02-08 13:20:00,29.8,29.85,29.8,29.85,20977.0,27.2122,27.2578,27.2122,27.2578,20977.0
2023-02-08 13:25:00,29.85,29.85,29.78,29.83,53058.0,27.2578,27.2578,27.1939,27.2396,53058.0
2023-02-08 13:30:00,29.82,29.83,29.77,29.78,18686.0,27.2304,27.2396,27.1848,27.1939,18686.0
2023-02-08 13:35:00,29.77,29.79,29.73,29.74,19749.0,27.1848,27.203,27.1482,27.1574,19749.0
2023-02-08 13:40:00,29.75,29.78,29.73,29.78,19410.0,27.1665,27.1939,27.1482,27.1939,19410.0
2023-02-08 13:45:00,29.77,29.79,29.7,29.7,38653.0,27.1848,27.203,27.1208,27.1208,38653.0
2023-02-08 13:50:00,29.71,29.75,29.7,29.74,23432.0,27.13,27.1665,27.1208,27.1574,23432.0
2023-02-08 13:55:00,29.74,29.75,29.72,29.74,21353.0,27.1574,27.1665,27.1391,27.1574,21353.0
2023-02-08 14:00:00,29.73,29.75,29.7,29.74,17403.0,27.1482,27.1665,27.1208,27.1574,17403.0
2023-02-08 14:05:00,29.74,29.75,29.73,29.75,17046.0,27.1574,27.1665,27.1482,27.1665,17046.0
2023-02-08 14:10:00,29.75,29.79,29.74,29.79,28731.0,27.1665,27.203,27.1574,27.203,28731.0
2023-02-08 14:15:00,29.8,29.85,29.79,29.8,23316.0,27.2122,27.2578,27.203,27.2122,23316.0
2023-02-08 14:20:00,29.8,29.81,29.76,29.77,17837.0,27.2122,27.2213,27.1756,27.1848,17837.0
2023-02-08 14:25:00,29.76,29.77,29.72,29.74,21236.0,27.1756,27.1848,27.1391,27.1574,21236.0
2023-02-08 14:30:00,29.75,29.77,29.73,29.75,17101.0,27.1665,27.1848,27.1482,27.1665,17101.0
2023-02-08 14:35:00,29.75,29.76,29.73,29.74,19157.0,27.1665,27.1756,27.1482,27.1574,19157.0
2023-02-08 14:40:00,29.75,29.76,29.68,29.71,18171.0,27.1665,27.1756,27.1026,27.13,18171.0
2023-02-08 14:45:00,29.7,29.71,29.6,29.63,78461.0,27.1208,27.13,27.0295,27.0569,78461.0
2023-02-08 14:50:00,29.63,29.68,29.62,29.67,30904.0,27.0569,27.1026,27.0478,27.0935,30904.0
2023-02-08 14:55:00,29.67,29.73,29.66,29.71,32107.0,27.0935,27.1482,27.0843,27.13,32107.0
2023-02-08 15:00:00,29.71,29.72,29.65,29.66,25920.0,27.13,27.1391,27.0752,27.0843,25920.0
2023-02-08 15:05:00,29.67,29.67,29.62,29.64,18433.0,27.0935,27.0935,27.0478,27.0661,18433.0
2023-02-08 15:10:00,29.64,29.65,29.59,29.62,25357.0,27.0661,27.0752,27.0204,27.0478,25357.0
2023-02-08 15:15:00,29.62,29.66,29.61,29.62,24980.0,27.0478,27.0843,27.0387,27.0478,24980.0
2023-02-08 15:20:00,29.62,29.67,29.61,29.67,38270.0,27.0478,27.0935,27.0387,27.0935,38270.0
2023-02-08 15:25:00,29.67,29.68,29.63,29.67,44764.0,27.0935,27.1026,27.0569,27.0935,44764.0
2023-02-08 15:30:00,29.66,29.7,29.63,29.64,49327.0,27.0843,27.1208,27.0569,27.0661,49327.0
2023-02-08 15:35:00,29.64,29.71,29.63,29.7,43439.0,27.0661,27.13,27.0569,27.1208,43439.0
2023-02-08 15:40:00,29.7,29.71,29.65,29.65,57258.0,27.1208,27.13,27.0752,27.0752,57258.0
2023-02-08 15:45:00,29.65,29.67,29.61,29.62,128281.0,27.0752,27.0935,27.0387,27.0478,128281.0
2023-02-08 15:50:00,29.62,29.69,29.61,29.68,127512.0,27.0478,27.1117,27.0387,27.1026,127512.0
2023-02-08 15:55:00,29.68,29.69,29.6,29.6,423159.0,27.1026,27.1117,27.0295,27.0295,423159.0
2023-02-09 09:30:00,30.0,30.09,29.97,30.08,70624.0,27.3948,27.477,27.3674,27.4678,70624.0
2023-02-09 09:35:00,30.07,30.08,29.99,30.05,28112.0,27.4587,27.4678,27.3857,27.4405,28112.0
2023-02-09 09:40:00,30.06,30.07,29.97,30.01,31762.0,27.4496,27.4587,27.3674,27.4039,31762.0
2023-02-09 09:45:00,30.01,30.15,30.0,30.14,47207.0,27.4039,27.5318,27.3948,27.5226,47207.0
2023-02-09 09:50:00,30.15,30.15,30.0,30.01,31881.0,27.5318,27.5318,27.3948,27.4039,31881.0
2023-02-09 09:55:00,30.02,30.05,29.97,30.03,29527.0,27.4131,27.4405,27.3674,27.4222,29527.0
2023-02-09 10:00:00,30.04,30.08,30.01,30.05,44260.0,27.4313,27.4678,27.4039,27.4405,44260.0
2023-02-09 10:05:00,30.05,30.12,30.02,30.07,26050.0,27.4405,27.5044,27.4131,27.4587,26050.0
2023-02-09 10:10:00,30.06,30.09,30.06,30.08,17717.0,27.4496,27.477,27.4496,27.4678,17717.0
2023-02-09 10:15:00,30.08,30.12,30.06,30.1,24204.0,27.4678,27.5044,27.4496,27.4861,24204.0
2023-02-09 10:20:00,30.1,30.12,30.02,30.03,28703.0,27.4861,27.5044,27.4131,27.4222,28703.0
2023-02-09 10:25:00,30.03,30.03,29.98,29.99,46682.0,27.4222,27.4222,27.3765,27.3857,46682.0
2023-02-09 10:30:00,29.99,30.03,29.96,30.01,23264.0,27.3857,27.4222,27.3583,27.4039,23264.0
2023-02-09 10:35:00,30.01,30.07,30.0,30.02,19354.0,27.4039,27.4587,27.3948,27.4131,19354.0
2023-02-09 10:40:00,30.03,30.04,29.99,30.03,33122.0,27.4222,27.4313,27.3857,27.4222,33122.0
2023-02-09 10:45:00,30.03,30.1,30.03,30.1,23358.0,27.4222,27.4861,27.4222,27.4861,23358.0
2023-02-09 10:50:00,30.1,30.11,30.04,30.05,33274.0,27.4861,27.4952,27.4313,27.4405,33274.0
2023-02-09 10:55:00,30.05,30.11,30.02,30.1,37418.0,27.4405,27.4952,27.4131,27.4861,37418.0
2023-02-09 11:00:00,30.11,30.11,29.97,30.01,39605.0,27.4952,27.4952,27.3674,27.4039,39605.0
2023-02-09 11:05:00,30.01,30.08,29.98,30.08,21060.0,27.4039,27.4678,27.3765,27.4678,21060.0
2023-02-09 11:10:00,30.08,30.09,30.05,30.07,24590.0,27.4678,27.477,27.4405,27.4587,24590.0
2023-02-09 11:15:00,30.08,30.1,30.05,30.07,29172.0,27.4678,27.4861,27.4405,27.4587,29172.0
2023-02-09 11:20:00,30.07,30.08,29.99,30.0,29437.0,27.4587,27.4678,27.3857,27.3948,29437.0
2023-02-09 11:25:00,29.99,30.05,29.98,30.05,30575.0,27.3857,27.4405,27.3765,27.4405,30575.0
2023-02-09 11:30:00,30.04,30.05,30.02,30.04,21062.0,27.4313,27.4405,27.4131,27.4313,21062.0
2023-02-09 11:35:00,30.04,30.09,30.02,30.08,29758.0,27.4313,27.477,27.4131,27.4678,29758.0
2023-02-09 11:40:00,30.07,30.08,30.02,30.07,18548.0,27.4587,27.4678,27.4131,27.4587,18548.0
2023-02-09 11:45:00,30.07,30.07,30.01,30.04,27147.0,27.4587,27.4587,27.4039,27.4313,27147.0
2023-02-09 11:50:00,30.04,30.04,29.99,30.01,19405.0,27.4313,27.4313,27.3857,27.4039,19405.0
2023-02-09 11:55:00,30.01,30.04,29.99,30.01,14115.0,27.4039,27.4313,27.3857,27.4039,14115.0
2023-02-09 12:00:00,30.01,30.05,29.99,30.0,18031.0,27.4039,27.4405,27.3857,27.3948,18031.0
2023-02-09 12:05:00,30.0,30.04,29.99,30.04,11959.0,27.3948,27.4313,27.3857,27.4313,11959.0
2023-02-09 12:10:00,30.04,30.05,30.03,30.04,9646.0,27.4313,27.4405,27.4222,27.4313,9646.0
2023-02-09 12:15:00,30.04,30.04,30.0,30.03,13712.0,27.4313,27.4313,27.3948,27.4222,13712.0
2023-02-09 12:20:00,30.03,30.03,29.96,29.98,18517.0,27.4222,27.4222,27.3583,27.3765,18517.0
2023-02-09 12:25:00,29.98,29.99,29.9,29.91,23900.0,27.3765,27.3857,27.3035,27.3126,23900.0
2023-02-09 12:30:00,29.9,29.91,29.83,29.84,27462.0,27.3035,27.3126,27.2396,27.2487,27462.0
2023-02-09 12:35:00,29.84,29.84,29.8,29.82,12034.0,27.2487,27.2487,27.2122,27.2304,12034.0
2023-02-09 12:40:00,29.81,29.86,29.8,29.84,15767.0,27.2213,27.267,27.2122,27.2487,15767.0
2023-02-09 12:45:00,29.84,29.84,29.76,29.78,28520.0,27.2487,27.2487,27.1756,27.1939,28520.0
2023-02-09 12:50:00,29.77,29.8,29.77,29.78,10267.0,27.1848,27.2122,27.1848,27.1939,10267.0
2023-02-09 12:55:00,29.78,29.84,29.78,29.83,81713.0,27.1939,27.2487,27.1939,27.2396,81713.0
2023-02-09 13:00:00,29.82,29.85,29.77,29.8,38499.0,27.2304,27.2578,27.1848,27.2122,38499.0
2023-02-09 13:05:00,29.82,29.84,29.8,29.81,12727.0,27.2304,27.2487,27.2122,27.2213,12727.0
2023-02-09 13:10:00,29.81,29.83,29.75,29.77,18970.0,27.2213,27.2396,27.1665,27.1848,18970.0
2023-02-09 13:15:00,29.77,29.81,29.75,29.8,23692.0,27.1848,27.2213,27.1665,27.2122,23692.0
2023-02-09 13:20:00,29.8,29.82,29.76,29.77,12070.0,27.2122,27.2304,27.1756,27.1848,12070.0
2023-02-09 13:25:00,29.77,29.79,29.75,29.75,10355.0,27.1848,27.203,27.1665,27.1665,10355.0
2023-02-09 13:30:00,29.75,29.81,29.72,29.8,15284.0,27.1665,27.2213,27.1391,27.2122,15284.0
2023-02-09 13:35:00,29.8,29.81,29.73,29.75,24940.0,27.2122,27.2213,27.1482,27.1665,24940.0
2023-02-09 13:40:00,29.74,29.75,29.7,29.72,22328.0,27.1574,27.1665,27.1208,27.1391,22328.0
2023-02-09 13:45:00,29.71,29.72,29.67,29.71,17406.0,27.13,27.1391,27.0935,27.13,17406.0
2023-02-09 13:50:00,29.72,29.74,29.68,29.7,28998.0,27.1391,27.1574,27.1026,27.1208,28998.0
2023-02-09 13:55:00,29.7,29.7,29.66,29.69,16181.0,27.1208,27.1208,27.0843,27.1117,16181.0
2023-02-09 14:00:00,29.69,29.71,29.65,29.66,36464.0,27.1117,27.13,27.0752,27.0843,36464.0
2023-02-09 14:05:00,29.66,29.69,29.65,29.69,14104.0,27.0843,27.1117,27.0752,27.1117,14104.0
2023-02-09 14:10:00,29.69,29.69,29.63,29.65,13158.0,27.1117,27.1117,27.0569,27.0752,13158.0
2023-02-09 14:15:00,29.65,29.65,29.6,29.61,17413.0,27.0752,27.0752,27.0295,27.0387,17413.0
2023-02-09 14:20:00,29.61,29.65,29.61,29.62,17298.0,27.0387,27.0752,27.0387,27.0478,17298.0
2023-02-09 14:25:00,29.62,29.64,29.59,29.6,19171.0,27.0478,27.0661,27.0204,27.0295,19171.0
2023-02-09 14:30:00,29.61,29.64,29.58,29.59,20160.0,27.0387,27.0661,27.0113,27.0204,20160.0
2023-02-09 14:35:00,29.58,29.61,29.57,29.6,24829.0,27.0113,27.0387,27.0021,27.0295,24829.0
2023-02-09 14:40:00,29.6,29.64,29.59,29.63,8606.0,27.0295,27.0661,27.0204,27.0569,8606.0
2023-02-09 14:45:00,29.63,29.63,29.56,29.63,18955.0,27.0569,27.0569,26.993,27.0569,18955.0
2023-02-09 14:50:00,29.63,29.63,29.59,29.6,13472.0,27.0569,27.0569,27.0204,27.0295,13472.0
2023-02-09 14:55:00,29.6,29.6,29.58,29.59,12998.0,27.0295,27.0295,27.0113,27.0204,12998.0
2023-02-09 15:00:00,29.59,29.6,29.53,29.54,23570.0,27.0204,27.0295,26.9656,26.9747,23570.0
2023-02-09 15:05:00,29.53,29.58,29.51,29.58,17066.0,26.9656,27.0113,26.9473,27.0113,17066.0
2023-02-09 15:10:00,29.58,29.58,29.51,29.53,27395.0,27.0113,27.0113,26.9473,26.9656,27395.0
2023-02-09 15:15:00,29.53,29.53,29.49,29.52,21235.0,26.9656,26.9656,26.9291,26.9565,21235.0
2023-02-09 15:20:00,29.52,29.55,29.5,29.51,23834.0,26.9565,26.9839,26.9382,26.9473,23834.0
2023-02-09 15:25:00,29.51,29.52,29.49,29.51,38272.0,26.9473,26.9565,26.9291,26.9473,38272.0
2023-02-09 15:30:00,29.51,29.51,29.45,29.46,48091.0,26.9473,26.9473,26.8926,26.9017,48091.0
2023-02-09 15:35:00,29.46,29.53,29.43,29.53,59326.0,26.9017,26.9656,26.8743,26.9656,59326.0
2023-02-09 15:40:00,29.51,29.54,29.49,29.54,45845.0,26.9473,26.9747,26.9291,26.9747,45845.0
2023-02-09 15:45:00,29.54,29.59,29.49,29.59,236133.0,26.9747,27.0204,26.9291,27.0204,236133.0
2023-02-09 15:50:00,29.59,29.69,29.59,29.67,149156.0,27.0204,27.1117,27.0204,27.0935,149156.0
2023-02-09 15:55:00,29.66,29.67,29.6,29.66,292305.0,27.0843,27.0935,27.0295,27.0843,292305.0
2023-02-10 09:30:00,29.51,29.65,29.51,29.62,59870.0,26.9473,27.0752,26.9473,27.0478,59870.0
2023-02-10 09:35:00,29.63,29.76,29.62,29.76,42665.0,27.0569,27.1756,27.0478,27.1756,42665.0
2023-02-10 09:40:00,29.75,29.78,29.67,29.7,78455.0,27.1665,27.1939,27.0935,27.1208,78455.0
2023-02-10 09:45:00,29.7,29.81,29.64,29.68,57856.0,27.1208,27.2213,27.0661,27.1026,57856.0
2023-02-10 09:50:00,29.69,29.72,29.65,29.72,58994.0,27.1117,27.1391,27.0752,27.1391,58994.0
2023-02-10 09:55:00,29.7,29.72,29.66,29.68,24179.0,27.1208,27.1391,27.0843,27.1026,24179.0
2023-02-10 10:00:00,29.69,29.7,29.6,29.67,48387.0,27.1117,27.1208,27.0295,27.0935,48387.0
2023-02-10 10:05:00,29.68,29.76,29.67,29.76,33971.0,27.1026,27.1756,27.0935,27.1756,33971.0
2023-02-10 10:10:00,29.76,29.86,29.75,29.86,39744.0,27.1756,27.267,27.1665,27.267,39744.0
2023-02-10 10:15:00,29.87,29.9,29.82,29.89,41787.0,27.2761,27.3035,27.2304,27.2943,41787.0
2023-02-10 10:20:00,29.9,29.91,29.85,29.89,23900.0,27.3035,27.3126,27.2578,27.2943,23900.0
2023-02-10 10:25:00,29.9,29.92,29.85,29.91,23750.0,27.3035,27.3217,27.2578,27.3126,23750.0
2023-02-10 10:30:00,29.91,29.93,29.87,29.91,43105.0,27.3126,27.3309,27.2761,27.3126,43105.0
2023-02-10 10:35:00,29.92,29.95,29.89,29.94,58200.0,27.3217,27.3491,27.2943,27.34,58200.0
2023-02-10 10:40:00,29.94,29.98,29.92,29.98,71703.0,27.34,27.3765,27.3217,27.3765,71703.0
2023-02-10 10:45:00,29.98,29.98,29.91,29.91,52221.0,27.3765,27.3765,27.3126,27.3126,52221.0
2023-02-10 10:50:00,29.91,29.94,29.87,29.94,47664.0,27.3126,27.34,27.2761,27.34,47664.0
2023-02-10 10:55:00,29.94,30.0,29.93,30.0,24057.0,27.34,27.3948,27.3309,27.3948,24057.0
2023-02-10 11:00:00,30.0,30.13,29.99,30.11,39985.0,27.3948,27.5135,27.3857,27.4952,39985.0
2023-02-10 11:05:00,30.11,30.2,30.09,30.2,40541.0,27.4952,27.5774,27.477,27.5774,40541.0
2023-02-10 11:10:00,30.2,30.22,30.1,30.15,42825.0,27.5774,27.5957,27.4861,27.5318,42825.0
2023-02-10 11:15:00,30.15,30.18,30.11,30.18,24138.0,27.5318,27.5592,27.4952,27.5592,24138.0
2023-02-10 11:20:00,30.17,30.17,30.11,30.12,35628.0,27.55,27.55,27.4952,27.5044,35628.0
2023-02-10 11:25:00,30.12,30.13,30.07,30.09,30772.0,27.5044,27.5135,27.4587,27.477,30772.0
2023-02-10 11:30:00,30.08,30.08,30.0,30.05,24632.0,27.4678,27.4678,27.3948,27.4405,24632.0
2023-02-10 11:35:00,30.05,30.09,30.01,30.02,36649.0,27.4405,27.477,27.4039,27.4131,36649.0
2023-02-10 11:40:00,30.02,30.07,30.0,30.04,22839.0,27.4131,27.4587,27.3948,27.4313,22839.0
2023-02-10 11:45:00,30.04,30.04,29.96,29.99,50594.0,27.4313,27.4313,27.3583,27.3857,50594.0
2023-02-10 11:50:00,29.99,30.01,29.98,30.0,27173.0,27.3857,27.4039,27.3765,27.3948,27173.0
2023-02-10 11:55:00,30.0,30.01,29.92,29.94,28301.0,27.3948,27.4039,27.3217,27.34,28301.0
2023-02-10 12:00:00,29.93,29.96,29.88,29.91,36943.0,27.3309,27.3583,27.2852,27.3126,36943.0
2023-02-10 12:05:00,29.91,29.97,29.91,29.97,17614.0,27.3126,27.3674,27.3126,27.3674,17614.0
2023-02-10 12:10:00,29.97,29.99,29.9,29.91,33013.0,27.3674,27.3857,27.3035,27.3126,33013.0
2023-02-10 12:15:00,29.91,29.92,29.89,29.91,24093.0,27.3126,27.3217,27.2943,27.3126,24093.0
2023-02-10 12:20:00,29.91,29.99,29.9,29.97,25886.0,27.3126,27.3857,27.3035,27.3674,25886.0
2023-02-10 12:25:00,29.98,29.99,29.91,29.94,24447.0,27.3765,27.3857,27.3126,27.34,24447.0
2023-02-10 12:30:00,29.94,30.04,29.94,30.03,23787.0,27.34,27.4313,27.34,27.4222,23787.0
2023-02-10 12:35:00,30.03,30.05,30.0,30.01,20039.0,27.4222,27.4405,27.3948,27.4039,20039.0
2023-02-10 12:40:00,30.02,30.08,30.01,30.05,20236.0,27.4131,27.4678,27.4039,27.4405,20236.0
2023-02-10 12:45:00,30.05,30.08,30.02,30.03,21109.0,27.4405,27.4678,27.4131,27.4222,21109.0
2023-02-10 12:50:00,30.03,30.08,30.02,30.08,15609.0,27.4222,27.4678,27.4131,27.4678,15609.0
2023-02-10 12:55:00,30.08,30.1,30.05,30.1,25868.0,27.4678,27.4861,27.4405,27.4861,25868.0
2023-02-10 13:00:00,30.1,30.11,30.05,30.05,35063.0,27.4861,27.4952,27.4405,27.4405,35063.0
2023-02-10 13:05:00,30.05,30.06,30.03,30.04,13736.0,27.4405,27.4496,27.4222,27.4313,13736.0
2023-02-10 13:10:00,30.04,30.05,30.02,30.04,13869.0,27.4313,27.4405,27.4131,27.4313,13869.0
2023-02-10 13:15:00,30.05,30.08,30.05,30.07,28275.0,27.4405,27.4678,27.4405,27.4587,28275.0
2023-02-10 13:20:00,30.08,30.11,30.07,30.07,19058.0,27.4678,27.4952,27.4587,27.4587,19058.0
2023-02-10 13:25:00,30.06,30.08,30.02,30.03,20614.0,27.4496,27.4678,27.4131,27.4222,20614.0
2023-02-10 13:30:00,30.03,30.06,30.02,30.05,39985.0,27.4222,27.4496,27.4131,27.4405,39985.0
2023-02-10 13:35:00,30.05,30.06,29.99,30.02,46030.0,27.4405,27.4496,27.3857,27.4131,46030.0
2023-02-10 13:40:00,30.01,30.02,29.95,29.95,28106.0,27.4039,27.4131,27.3491,27.3491,28106.0
2023-02-10 13:45:00,29.96,29.96,29.93,29.95,32608.0,27.3583,27.3583,27.3309,27.3491,32608.0
2023-02-10 13:50:00,29.96,29.96,29.88,29.94,43213.0,27.3583,27.3583,27.2852,27.34,43213.0
2023-02-10 13:55:00,29.93,29.93,29.87,29.9,23013.0,27.3309,27.3309,27.2761,27.3035,23013.0
2023-02-10 14:00:00,29.9,29.92,29.88,29.89,28568.0,27.3035,27.3217,27.2852,27.2943,28568.0
2023-02-10 14:05:00,29.89,29.94,29.88,29.93,37827.0,27.2943,27.34,27.2852,27.3309,37827.0
2023-02-10 14:10:00,29.94,29.99,29.93,29.96,21327.0,27.34,27.3857,27.3309,27.3583,21327.0
2023-02-10 14:15:00,29.97,30.0,29.93,29.95,19169.0,27.3674,27.3948,27.3309,27.3491,19169.0
2023-02-10 14:20:00,29.95,29.98,29.93,29.94,19625.0,27.3491,27.3765,27.3309,27.34,19625.0
2023-02-10 14:25:00,29.94,29.95,29.9,29.92,21968.0,27.34,27.3491,27.3035,27.3217,21968.0
2023-02-10 14:30:00,29.92,29.95,29.9,29.95,24034.0,27.3217,27.3491,27.3035,27.3491,24034.0
2023-02-10 14:35:00,29.95,29.96,29.91,29.94,23443.0,27.3491,27.3583,27.3126,27.34,23443.0
2023-02-10 14:40:00,29.94,29.94,29.89,29.92,27543.0,27.34,27.34,27.2943,27.3217,27543.0
2023-02-10 14:45:00,29.92,29.93,29.89,29.93,17868.0,27.3217,27.3309,27.2943,27.3309,17868.0
2023-02-10 14:50:00,29.93,29.98,29.92,29.98,29521.0,27.3309,27.3765,27.3217,27.3765,29521.0
2023-02-10 14:55:00,29.98,29.99,29.94,29.95,18878.0,27.3765,27.3857,27.34,27.3491,18878.0
2023-02-10 15:00:00,29.95,30.0,29.95,29.96,19242.0,27.3491,27.3948,27.3491,27.3583,19242.0
2023-02-10 15:05:00,29.97,30.0,29.96,29.99,19162.0,27.3674,27.3948,27.3583,27.3857,19162.0
2023-02-10 15:10:00,29.99,30.0,29.97,29.99,21481.0,27.3857,27.3948,27.3674,27.3857,21481.0
2023-02-10 15:15:00,29.97,29.97,29.93,29.95,16594.0,27.3674,27.3674,27.3309,27.3491,16594.0
2023-02-10 15:20:00,29.94,29.96,29.93,29.93,22421.0,27.34,27.3583,27.3309,27.3309,22421.0
2023-02-10 15:25:00,29.94,29.96,29.92,29.96,26192.0,27.34,27.3583,27.3217,27.3583,26192.0
2023-02-10 15:30:00,29.96,29.99,29.95,29.96,52168.0,27.3583,27.3857,27.3491,27.3583,52168.0
2023-02-10 15:35:00,29.96,30.0,29.95,30.0,50450.0,27.3583,27.3948,27.3491,27.3948,50450.0
2023-02-10 15:40:00,30.0,30.0,29.94,29.96,84451.0,27.3948,27.3948,27.34,27.3583,84451.0
2023-02-10 15:45:00,29.96,30.01,29.95,30.01,75185.0,27.3583,27.4039,27.3491,27.4039,75185.0
2023-02-10 15:50:00,30.01,30.04,29.98,30.0,197195.0,27.4039,27.4313,27.3765,27.3948,197195.0
2023-02-10 15:55:00,30.0,30.02,29.95,29.96,266619.0,27.3948,27.4131,27.3491,27.3583,266619.0
2023-02-13 09:30:00,29.86,29.91,29.8,29.88,80373.0,27.267,27.3126,27.2122,27.2852,80373.0
2023-02-13 09:35:00,29.88,29.91,29.83,29.9,29228.0,27.2852,27.3126,27.2396,27.3035,29228.0
2023-02-13 09:40:00,29.91,29.96,29.83,29.85,33447.0,27.3126,27.3583,27.2396,27.2578,33447.0
2023-02-13 09:45:00,29.85,29.91,29.83,29.9,28740.0,27.2578,27.3126,27.2396,27.3035,28740.0
2023-02-13 09:50:00,29.91,29.94,29.83,29.83,18331.0,27.3126,27.34,27.2396,27.2396,18331.0
2023-02-13 09:55:00,29.84,29.94,29.84,29.93,19763.0,27.2487,27.34,27.2487,27.3309,19763.0
2023-02-13 10:00:00,29.94,29.98,29.92,29.92,24831.0,27.34,27.3765,27.3217,27.3217,24831.0
2023-02-13 10:05:00,29.93,29.96,29.87,29.88,19672.0,27.3309,27.3583,27.2761,27.2852,19672.0
2023-02-13 10:10:00,29.88,29.9,29.84,29.9,9593.0,27.2852,27.3035,27.2487,27.3035,9593.0
2023-02-13 10:15:00,29.91,29.94,29.88,29.89,41084.0,27.3126,27.34,27.2852,27.2943,41084.0
2023-02-13 10:20:00,29.9,29.91,29.86,29.9,11975.0,27.3035,27.3126,27.267,27.3035,11975.0
2023-02-13 10:25:00,29.9,29.97,29.9,29.96,22135.0,27.3035,27.3674,27.3035,27.3583,22135.0
2023-02-13 10:30:00,29.97,29.97,29.92,29.93,12097.0,27.3674,27.3674,27.3217,27.3309,12097.0
2023-02-13 10:35:00,29.93,29.96,29.9,29.94,29763.0,27.3309,27.3583,27.3035,27.34,29763.0
2023-02-13 10:40:00,29.93,29.94,29.92,29.94,11347.0,27.3309,27.34,27.3217,27.34,11347.0
2023-02-13 10:45:00,29.94,29.94,29.89,29.94,12537.0,27.34,27.34,27.2943,27.34,12537.0
2023-02-13 10:50:00,29.94,29.99,29.94,29.96,46943.0,27.34,27.3857,27.34,27.3583,46943.0
2023-02-13 10:55:00,29.96,29.99,29.94,29.95,21598.0,27.3583,27.3857,27.34,27.3491,21598.0
2023-02-13 11:00:00,29.95,29.98,29.94,29.96,24272.0,27.3491,27.3765,27.34,27.3583,24272.0
2023-02-13 11:05:00,29.96,29.96,29.93,29.95,16628.0,27.3583,27.3583,27.3309,27.3491,16628.0
2023-02-13 11:10:00,29.95,29.99,29.93,29.99,15474.0,27.3491,27.3857,27.3309,27.3857,15474.0
2023-02-13 11:15:00,29.99,30.0,29.97,30.0,14106.0,27.3857,27.3948,27.3674,27.3948,14106.0
2023-02-13 11:20:00,29.99,30.02,29.98,30.02,23875.0,27.3857,27.4131,27.3765,27.4131,23875.0
2023-02-13 11:25:00,30.03,30.06,30.01,30.05,15922.0,27.4222,27.4496,27.4039,27.4405,15922.0
2023-02-13 11:30:00,30.06,30.08,30.04,30.05,36694.0,27.4496,27.4678,27.4313,27.4405,36694.0
2023-02-13 11:35:00,30.06,30.06,29.99,30.01,20155.0,27.4496,27.4496,27.3857,27.4039,20155.0
2023-02-13 11:40:00,30.01,30.13,30.01,30.13,27801.0,27.4039,27.5135,27.4039,27.5135,27801.0
2023-02-13 11:45:00,30.13,30.16,30.13,30.15,18700.0,27.5135,27.5409,27.5135,27.5318,18700.0
2023-02-13 11:50:00,30.15,30.15,30.1,30.12,16811.0,27.5318,27.5318,27.4861,27.5044,16811.0
2023-02-13 11:55:00,30.12,30.16,30.11,30.16,24555.0,27.5044,27.5409,27.4952,27.5409,24555.0
2023-02-13 12:00:00,30.16,30.16,30.12,30.13,23311.0,27.5409,27.5409,27.5044,27.5135,23311.0
2023-02-13 12:05:00,30.14,30.16,30.13,30.16,15466.0,27.5226,27.5409,27.5135,27.5409,15466.0
2023-02-13 12:10:00,30.16,30.19,30.15,30.17,16910.0,27.5409,27.5683,27.5318,27.55,16910.0
2023-02-13 12:15:00,30.17,30.22,30.16,30.21,14944.0,27.55,27.5957,27.5409,27.5866,14944.0
2023-02-13 12:20:00,30.21,30.22,30.18,30.21,26471.0,27.5866,27.5957,27.5592,27.5866,26471.0
2023-02-13 12:25:00,30.2,30.21,30.18,30.2,13993.0,27.5774,27.5866,27.5592,27.5774,13993.0
2023-02-13 12:30:00,30.2,30.2,30.17,30.19,14076.0,27.5774,27.5774,27.55,27.5683,14076.0
2023-02-13 12:35:00,30.2,30.23,30.18,30.23,15656.0,27.5774,27.6048,27.5592,27.6048,15656.0
2023-02-13 12:40:00,30.23,30.23,30.21,30.22,22174.0,27.6048,27.6048,27.5866,27.5957,22174.0
2023-02-13 12:45:00,30.21,30.25,30.21,30.24,16111.0,27.5866,27.6231,27.5866,27.614,16111.0
2023-02-13 12:50:00,30.23,30.24,30.21,30.21,15155.0,27.6048,27.614,27.5866,27.5866,15155.0
2023-02-13 12:55:00,30.21,30.23,30.18,30.18,22686.0,27.5866,27.6048,27.5592,27.5592,22686.0
2023-02-13 13:00:00,30.19,30.22,30.17,30.18,19568.0,27.5683,27.5957,27.55,27.5592,19568.0
2023-02-13 13:05:00,30.18,30.19,30.16,30.18,21806.0,27.5592,27.5683,27.5409,27.5592,21806.0
2023-02-13 13:10:00,30.18,30.23,30.17,30.23,14939.0,27.5592,27.6048,27.55,27.6048,14939.0
2023-02-13 13:15:00,30.23,30.27,30.22,30.27,30948.0,27.6048,27.6413,27.5957,27.6413,30948.0
2023-02-13 13:20:00,30.26,30.27,30.23,30.25,20856.0,27.6322,27.6413,27.6048,27.6231,20856.0
2023-02-13 13:25:00,30.25,30.33,30.25,30.3,65308.0,27.6231,27.6961,27.6231,27.6687,65308.0
2023-02-13 13:30:00,30.3,30.33,30.28,30.29,40837.0,27.6687,27.6961,27.6505,27.6596,40837.0
2023-02-13 13:35:00,30.29,30.29,30.26,30.27,22407.0,27.6596,27.6596,27.6322,27.6413,22407.0
2023-02-13 13:40:00,30.27,30.28,30.24,30.27,21883.0,27.6413,27.6505,27.614,27.6413,21883.0
2023-02-13 13:45:00,30.28,30.31,30.27,30.3,32933.0,27.6505,27.6779,27.6413,27.6687,32933.0
2023-02-13 13:50:00,30.3,30.32,30.29,30.32,15346.0,27.6687,27.687,27.6596,27.687,15346.0
2023-02-13 13:55:00,30.32,30.33,30.29,30.33,54595.0,27.687,27.6961,27.6596,27.6961,54595.0
2023-02-13 14:00:00,30.33,30.34,30.31,30.32,42812.0,27.6961,27.7053,27.6779,27.687,42812.0
2023-02-13 14:05:00,30.31,30.32,30.3,30.32,25774.0,27.6779,27.687,27.6687,27.687,25774.0
2023-02-13 14:10:00,30.32,30.32,30.24,30.26,35262.0,27.687,27.687,27.614,27.6322,35262.0
2023-02-13 14:15:00,30.26,30.29,30.25,30.28,22601.0,27.6322,27.6596,27.6231,27.6505,22601.0
2023-02-13 14:20:00,30.27,30.3,30.26,30.29,26854.0,27.6413,27.6687,27.6322,27.6596,26854.0
2023-02-13 14:25:00,30.3,30.31,30.27,30.28,27034.0,27.6687,27.6779,27.6413,27.6505,27034.0
2023-02-13 14:30:00,30.28,30.29,30.23,30.25,61410.0,27.6505,27.6596,27.6048,27.6231,61410.0
2023-02-13 14:35:00,30.24,30.3,30.24,30.27,31555.0,27.614,27.6687,27.614,27.6413,31555.0
2023-02-13 14:40:00,30.27,30.27,30.23,30.25,18149.0,27.6413,27.6413,27.6048,27.6231,18149.0
2023-02-13 14:45:00,30.24,30.25,30.2,30.21,27551.0,27.614,27.6231,27.5774,27.5866,27551.0
2023-02-13 14:50:00,30.21,30.24,30.19,30.21,31522.0,27.5866,27.614,27.5683,27.5866,31522.0
2023-02-13 14:55:00,30.21,30.24,30.2,30.24,48330.0,27.5866,27.614,27.5774,27.614,48330.0
2023-02-13 15:00:00,30.24,30.25,30.19,30.23,37423.0,27.614,27.6231,27.5683,27.6048,37423.0
2023-02-13 15:05:00,30.23,30.27,30.22,30.27,21548.0,27.6048,27.6413,27.5957,27.6413,21548.0
2023-02-13 15:10:00,30.27,30.28,30.26,30.27,46302.0,27.6413,27.6505,27.6322,27.6413,46302.0
2023-02-13 15:15:00,30.27,30.28,30.24,30.27,37596.0,27.6413,27.6505,27.614,27.6413,37596.0
2023-02-13 15:20:00,30.26,30.28,30.23,30.24,49770.0,27.6322,27.6505,27.6048,27.614,49770.0
2023-02-13 15:25:00,30.24,30.25,30.22,30.23,46916.0,27.614,27.6231,27.5957,27.6048,46916.0
2023-02-13 15:30:00,30.23,30.27,30.23,30.26,63199.0,27.6048,27.6413,27.6048,27.6322,63199.0
2023-02-13 15:35:00,30.26,30.3,30.25,30.29,62709.0,27.6322,27.6687,27.6231,27.6596,62709.0
2023-02-13 15:40:00,30.29,30.34,30.28,30.33,89307.0,27.6596,27.7053,27.6505,27.6961,89307.0
2023-02-13 15:45:00,30.33,30.33,30.29,30.32,127354.0,27.6961,27.6961,27.6596,27.687,127354.0
2023-02-13 15:50:00,30.32,30.33,30.27,30.29,186051.0,27.687,27.6961,27.6413,27.6596,186051.0
2023-02-13 15:55:00,30.29,30.35,30.28,30.35,331068.0,27.6596,27.7144,27.6505,27.7144,331068.0
2023-02-14 09:30:00,30.33,30.33,30.08,30.14,93161.0,27.6961,27.6961,27.4678,27.5226,93161.0
2023-02-14 09:35:00,30.14,30.19,30.12,30.19,35660.0,27.5226,27.5683,27.5044,27.5683,35660.0
2023-02-14 09:40:00,30.18,30.18,30.14,30.16,39960.0,27.5592,27.5592,27.5226,27.5409,39960.0
2023-02-14 09:45:00,30.16,30.26,30.15,30.25,30448.0,27.5409,27.6322,27.5318,27.6231,30448.0
2023-02-14 09:50:00,30.25,30.26,30.2,30.24,24739.0,27.6231,27.6322,27.5774,27.614,24739.0
2023-02-14 09:55:00,30.25,30.35,30.24,30.32,20614.0,27.6231,27.7144,27.614,27.687,20614.0
2023-02-14 10:00:00,30.33,30.44,30.32,30.43,34921.0,27.6961,27.7966,27.687,27.7875,34921.0
2023-02-14 10:05:00,30.44,30.45,30.35,30.36,31991.0,27.7966,27.8057,27.7144,27.7235,31991.0
2023-02-14 10:10:00,30.36,30.44,30.33,30.36,40126.0,27.7235,27.7966,27.6961,27.7235,40126.0
2023-02-14 10:15:00,30.37,30.39,30.3,30.3,49468.0,27.7327,27.7509,27.6687,27.6687,49468.0
2023-02-14 10:20:00,30.31,30.34,30.28,30.33,23859.0,27.6779,27.7053,27.6505,27.6961,23859.0
2023-02-14 10:25:00,30.33,30.34,30.24,30.25,34524.0,27.6961,27.7053,27.614,27.6231,34524.0
2023-02-14 10:30:00,30.26,30.28,30.21,30.22,22969.0,27.6322,27.6505,27.5866,27.5957,22969.0
2023-02-14 10:35:00,30.21,30.22,30.06,30.06,37337.0,27.5866,27.5957,27.4496,27.4496,37337.0
2023-02-14 10:40:00,30.07,30.12,30.01,30.12,61345.0,27.4587,27.5044,27.4039,27.5044,61345.0
2023-02-14 10:45:00,30.12,30.21,30.05,30.19,136491.0,27.5044,27.5866,27.4405,27.5683,136491.0
2023-02-14 10:50:00,30.19,30.19,30.09,30.12,76579.0,27.5683,27.5683,27.477,27.5044,76579.0
2023-02-14 10:55:00,30.12,30.18,30.1,30.14,26660.0,27.5044,27.5592,27.4861,27.5226,26660.0
2023-02-14 11:00:00,30.13,30.23,30.12,30.22,61845.0,27.5135,27.6048,27.5044,27.5957,61845.0
2023-02-14 11:05:00,30.22,30.29,30.22,30.23,31332.0,27.5957,27.6596,27.5957,27.6048,31332.0
2023-02-14 11:10:00,30.23,30.28,30.22,30.25,17104.0,27.6048,27.6505,27.5957,27.6231,17104.0
2023-02-14 11:15:00,30.25,30.28,30.22,30.27,25047.0,27.6231,27.6505,27.5957,27.6413,25047.0
2023-02-14 11:20:00,30.27,30.29,30.23,30.27,23104.0,27.6413,27.6596,27.6048,27.6413,23104.0
2023-02-14 11:25:00,30.26,30.26,30.1,30.13,40483.0,27.6322,27.6322,27.4861,27.5135,40483.0
2023-02-14 11:30:00,30.12,30.14,30.09,30.12,80566.0,27.5044,27.5226,27.477,27.5044,80566.0
2023-02-14 11:35:00,30.11,30.15,30.1,30.11,51334.0,27.4952,27.5318,27.4861,27.4952,51334.0
2023-02-14 11:40:00,30.1,30.13,30.1,30.12,50150.0,27.4861,27.5135,27.4861,27.5044,50150.0
2023-02-14 11:45:00,30.11,30.16,30.1,30.14,25330.0,27.4952,27.5409,27.4861,27.5226,25330.0
2023-02-14 11:50:00,30.14,30.15,30.07,30.12,24918.0,27.5226,27.5318,27.4587,27.5044,24918.0
2023-02-14 11:55:00,30.11,30.16,30.09,30.15,26062.0,27.4952,27.5409,27.477,27.5318,26062.0
2023-02-14 12:00:00,30.15,30.21,30.13,30.18,49645.0,27.5318,27.5866,27.5135,27.5592,49645.0
2023-02-14 12:05:00,30.17,30.19,30.16,30.18,15148.0,27.55,27.5683,27.5409,27.5592,15148.0
2023-02-14 12:10:00,30.18,30.24,30.17,30.24,20433.0,27.5592,27.614,27.55,27.614,20433.0
2023-02-14 12:15:00,30.24,30.26,30.2,30.22,22242.0,27.614,27.6322,27.5774,27.5957,22242.0
2023-02-14 12:20:00,30.23,30.25,30.18,30.18,19110.0,27.6048,27.6231,27.5592,27.5592,19110.0
2023-02-14 12:25:00,30.18,30.24,30.17,30.2,12979.0,27.5592,27.614,27.55,27.5774,12979.0
2023-02-14 12:30:00,30.19,30.22,30.18,30.2,13743.0,27.5683,27.5957,27.5592,27.5774,13743.0
2023-02-14 12:35:00,30.2,30.2,30.16,30.18,19778.0,27.5774,27.5774,27.5409,27.5592,19778.0
2023-02-14 12:40:00,30.17,30.19,30.15,30.15,15524.0,27.55,27.5683,27.5318,27.5318,15524.0
2023-02-14 12:45:00,30.15,30.17,30.13,30.15,20420.0,27.5318,27.55,27.5135,27.5318,20420.0
2023-02-14 12:50:00,30.14,30.16,30.11,30.14,16056.0,27.5226,27.5409,27.4952,27.5226,16056.0
2023-02-14 12:55:00,30.15,30.25,30.14,30.18,101457.0,27.5318,27.6231,27.5226,27.5592,101457.0
2023-02-14 13:00:00,30.17,30.33,30.16,30.29,58148.0,27.55,27.6961,27.5409,27.6596,58148.0
2023-02-14 13:05:00,30.27,30.33,30.26,30.27,15164.0,27.6413,27.6961,27.6322,27.6413,15164.0
2023-02-14 13:10:00,30.27,30.28,30.21,30.27,14923.0,27.6413,27.6505,27.5866,27.6413,14923.0
2023-02-14 13:15:00,30.27,30.36,30.27,30.3,27811.0,27.6413,27.7235,27.6413,27.6687,27811.0
2023-02-14 13:20:00,30.31,30.33,30.27,30.29,26336.0,27.6779,27.6961,27.6413,27.6596,26336.0
2023-02-14 13:25:00,30.29,30.31,30.26,30.3,14586.0,27.6596,27.6779,27.6322,27.6687,14586.0
2023-02-14 13:30:00,30.3,30.31,30.27,30.28,19882.0,27.6687,27.6779,27.6413,27.6505,19882.0
2023-02-14 13:35:00,30.28,30.29,30.23,30.26,30577.0,27.6505,27.6596,27.6048,27.6322,30577.0
2023-02-14 13:40:00,30.25,30.26,30.18,30.18,18678.0,27.6231,27.6322,27.5592,27.5592,18678.0
2023-02-14 13:45:00,30.18,30.27,30.17,30.26,36095.0,27.5592,27.6413,27.55,27.6322,36095.0
2023-02-14 13:50:00,30.27,30.29,30.25,30.27,18755.0,27.6413,27.6596,27.6231,27.6413,18755.0
2023-02-14 13:55:00,30.28,30.3,30.25,30.26,10516.0,27.6505,27.6687,27.6231,27.6322,10516.0
2023-02-14 14:00:00,30.26,30.33,30.24,30.32,26642.0,27.6322,27.6961,27.614,27.687,26642.0
2023-02-14 14:05:00,30.32,30.32,30.18,30.24,61167.0,27.687,27.687,27.5592,27.614,61167.0
2023-02-14 14:10:00,30.24,30.29,30.24,30.28,23283.0,27.614,27.6596,27.614,27.6505,23283.0
2023-02-14 14:15:00,30.29,30.35,30.29,30.33,23902.0,27.6596,27.7144,27.6596,27.6961,23902.0
2023-02-14 14:20:00,30.34,30.35,30.31,30.32,69416.0,27.7053,27.7144,27.6779,27.687,69416.0
2023-02-14 14:25:00,30.32,30.33,30.28,30.31,28078.0,27.687,27.6961,27.6505,27.6779,28078.0
2023-02-14 14:30:00,30.31,30.36,30.31,30.36,22426.0,27.6779,27.7235,27.6779,27.7235,22426.0
2023-02-14 14:35:00,30.37,30.4,30.36,30.36,18739.0,27.7327,27.7601,27.7235,27.7235,18739.0
2023-02-14 14:40:00,30.36,30.39,30.35,30.36,26117.0,27.7235,27.7509,27.7144,27.7235,26117.0
2023-02-14 14:45:00,30.36,30.38,30.34,30.37,24906.0,27.7235,27.7418,27.7053,27.7327,24906.0
2023-02-14 14:50:00,30.37,30.4,30.33,30.35,29002.0,27.7327,27.7601,27.6961,27.7144,29002.0
2023-02-14 14:55:00,30.35,30.37,30.33,30.35,21728.0,27.7144,27.7327,27.6961,27.7144,21728.0
2023-02-14 15:00:00,30.35,30.39,30.34,30.35,20458.0,27.7144,27.7509,27.7053,27.7144,20458.0
2023-02-14 15:05:00,30.34,30.35,30.32,30.33,27320.0,27.7053,27.7144,27.687,27.6961,27320.0
2023-02-14 15:10:00,30.33,30.34,30.28,30.33,29988.0,27.6961,27.7053,27.6505,27.6961,29988.0
2023-02-14 15:15:00,30.32,30.34,30.3,30.32,30805.0,27.687,27.7053,27.6687,27.687,30805.0
2023-02-14 15:20:00,30.31,30.34,30.31,30.34,30004.0,27.6779,27.7053,27.6779,27.7053,30004.0
2023-02-14 15:25:00,30.34,30.36,30.32,30.35,37596.0,27.7053,27.7235,27.687,27.7144,37596.0
2023-02-14 15:30:00,30.35,30.37,30.32,30.36,53663.0,27.7144,27.7327,27.687,27.7235,53663.0
2023-02-14 15:35:00,30.36,30.4,30.36,30.39,59818.0,27.7235,27.7601,27.7235,27.7509,59818.0
2023-02-14 15:40:00,30.39,30.41,30.37,30.41,56233.0,27.7509,27.7692,27.7327,27.7692,56233.0
2023-02-14 15:45:00,30.41,30.41,30.37,30.39,74414.0,27.7692,27.7692,27.7327,27.7509,74414.0
2023-02-14 15:50:00,30.4,30.42,30.38,30.4,165498.0,27.7601,27.7783,27.7418,27.7601,165498.0
2023-02-14 15:55:00,30.41,30.45,30.35,30.41,388617.0,27.7692,27.8057,27.7144,27.7692,388617.0
2023-02-15 09:30:00,30.07,30.14,30.05,30.13,73410.0,27.4587,27.5226,27.4405,27.5135,73410.0
2023-02-15 09:35:00,30.12,30.2,30.1,30.16,23239.0,27.5044,27.5774,27.4861,27.5409,23239.0
2023-02-15 09:40:00,30.15,30.26,30.13,30.23,35400.0,27.5318,27.6322,27.5135,27.6048,35400.0
2023-02-15 09:45:00,30.24,30.33,30.23,30.32,39045.0,27.614,27.6961,27.6048,27.687,39045.0
2023-02-15 09:50:00,30.33,30.34,30.23,30.27,48730.0,27.6961,27.7053,27.6048,27.6413,48730.0
2023-02-15 09:55:00,30.28,30.29,30.23,30.23,27260.0,27.6505,27.6596,27.6048,27.6048,27260.0
2023-02-15 10:00:00,30.23,30.31,30.23,30.28,43406.0,27.6048,27.6779,27.6048,27.6505,43406.0
2023-02-15 10:05:00,30.28,30.28,30.23,30.25,63044.0,27.6505,27.6505,27.6048,27.6231,63044.0
2023-02-15 10:10:00,30.25,30.32,30.22,30.29,68538.0,27.6231,27.687,27.5957,27.6596,68538.0
2023-02-15 10:15:00,30.29,30.36,30.27,30.35,12915.0,27.6596,27.7235,27.6413,27.7144,12915.0
2023-02-15 10:20:00,30.36,30.4,30.33,30.34,19709.0,27.7235,27.7601,27.6961,27.7053,19709.0
2023-02-15 10:25:00,30.33,30.36,30.31,30.34,14343.0,27.6961,27.7235,27.6779,27.7053,14343.0
2023-02-15 10:30:00,30.33,30.39,30.32,30.39,17092.0,27.6961,27.7509,27.687,27.7509,17092.0
2023-02-15 10:35:00,30.38,30.41,30.37,30.39,19390.0,27.7418,27.7692,27.7327,27.7509,19390.0
2023-02-15 10:40:00,30.37,30.43,30.34,30.37,181208.0,27.7327,27.7875,27.7053,27.7327,181208.0
2023-02-15 10:45:00,30.38,30.43,30.36,30.41,56694.0,27.7418,27.7875,27.7235,27.7692,56694.0
2023-02-15 10:50:00,30.41,30.47,30.41,30.44,31093.0,27.7692,27.824,27.7692,27.7966,31093.0
2023-02-15 10:55:00,30.44,30.47,30.4,30.44,66901.0,27.7966,27.824,27.7601,27.7966,66901.0
2023-02-15 11:00:00,30.43,30.49,30.42,30.46,38454.0,27.7875,27.8422,27.7783,27.8149,38454.0
2023-02-15 11:05:00,30.45,30.51,30.43,30.5,86425.0,27.8057,27.8605,27.7875,27.8514,86425.0
2023-02-15 11:10:00,30.5,30.53,30.49,30.49,19204.0,27.8514,27.8788,27.8422,27.8422,19204.0
2023-02-15 11:15:00,30.49,30.5,30.45,30.46,18802.0,27.8422,27.8514,27.8057,27.8149,18802.0
2023-02-15 11:20:00,30.47,30.48,30.42,30.44,55785.0,27.824,27.8331,27.7783,27.7966,55785.0
2023-02-15 11:25:00,30.43,30.49,30.42,30.48,44870.0,27.7875,27.8422,27.7783,27.8331,44870.0
2023-02-15 11:30:00,30.49,30.49,30.43,30.46,24438.0,27.8422,27.8422,27.7875,27.8149,24438.0
2023-02-15 11:35:00,30.46,30.46,30.42,30.43,47566.0,27.8149,27.8149,27.7783,27.7875,47566.0
2023-02-15 11:40:00,30.43,30.49,30.42,30.45,29620.0,27.7875,27.8422,27.7783,27.8057,29620.0
2023-02-15 11:45:00,30.45,30.48,30.44,30.47,22750.0,27.8057,27.8331,27.7966,27.824,22750.0
2023-02-15 11:50:00,30.47,30.49,30.46,30.46,7621.0,27.824,27.8422,27.8149,27.8149,7621.0
2023-02-15 11:55:00,30.47,30.48,30.43,30.44,28957.0,27.824,27.8331,27.7875,27.7966,28957.0
2023-02-15 12:00:00,30.44,30.45,30.41,30.42,19712.0,27.7966,27.8057,27.7692,27.7783,19712.0
2023-02-15 12:05:00,30.42,30.43,30.34,30.37,58767.0,27.7783,27.7875,27.7053,27.7327,58767.0
2023-02-15 12:10:00,30.37,30.37,30.29,30.3,48378.0,27.7327,27.7327,27.6596,27.6687,48378.0
2023-02-15 12:15:00,30.29,30.31,30.24,30.25,52512.0,27.6596,27.6779,27.614,27.6231,52512.0
2023-02-15 12:20:00,30.24,30.26,30.23,30.26,51961.0,27.614,27.6322,27.6048,27.6322,51961.0
2023-02-15 12:25:00,30.25,30.28,30.23,30.25,42798.0,27.6231,27.6505,27.6048,27.6231,42798.0
2023-02-15 12:30:00,30.24,30.28,30.23,30.28,18122.0,27.614,27.6505,27.6048,27.6505,18122.0
2023-02-15 12:35:00,30.28,30.29,30.2,30.23,82931.0,27.6505,27.6596,27.5774,27.6048,82931.0
2023-02-15 12:40:00,30.24,30.28,30.23,30.26,18108.0,27.614,27.6505,27.6048,27.6322,18108.0
2023-02-15 12:45:00,30.27,30.27,30.23,30.27,24201.0,27.6413,27.6413,27.6048,27.6413,24201.0
2023-02-15 12:50:00,30.27,30.28,30.24,30.28,14707.0,27.6413,27.6505,27.614,27.6505,14707.0
2023-02-15 12:55:00,30.27,30.28,30.24,30.25,16563.0,27.6413,27.6505,27.614,27.6231,16563.0
2023-02-15 13:00:00,30.25,30.27,30.23,30.24,15370.0,27.6231,27.6413,27.6048,27.614,15370.0
2023-02-15 13:05:00,30.23,30.25,30.21,30.25,27681.0,27.6048,27.6231,27.5866,27.6231,27681.0
2023-02-15 13:10:00,30.25,30.28,30.25,30.27,10434.0,27.6231,27.6505,27.6231,27.6413,10434.0
2023-02-15 13:15:00,30.27,30.27,30.23,30.26,21134.0,27.6413,27.6413,27.6048,27.6322,21134.0
2023-02-15 13:20:00,30.26,30.28,30.25,30.26,16217.0,27.6322,27.6505,27.6231,27.6322,16217.0
2023-02-15 13:25:00,30.26,30.28,30.25,30.26,32159.0,27.6322,27.6505,27.6231,27.6322,32159.0
2023-02-15 13:30:00,30.27,30.3,30.26,30.3,22798.0,27.6413,27.6687,27.6322,27.6687,22798.0
2023-02-15 13:35:00,30.29,30.31,30.28,30.3,16571.0,27.6596,27.6779,27.6505,27.6687,16571.0
2023-02-15 13:40:00,30.3,30.32,30.27,30.32,25332.0,27.6687,27.687,27.6413,27.687,25332.0
2023-02-15 13:45:00,30.31,30.34,30.31,30.34,19256.0,27.6779,27.7053,27.6779,27.7053,19256.0
2023-02-15 13:50:00,30.34,30.38,30.33,30.38,30045.0,27.7053,27.7418,27.6961,27.7418,30045.0
2023-02-15 13:55:00,30.38,30.38,30.36,30.37,18278.0,27.7418,27.7418,27.7235,27.7327,18278.0
2023-02-15 14:00:00,30.38,30.41,30.37,30.39,23297.0,27.7418,27.7692,27.7327,27.7509,23297.0
2023-02-15 14:05:00,30.39,30.44,30.39,30.43,37265.0,27.7509,27.7966,27.7509,27.7875,37265.0
2023-02-15 14:10:00,30.42,30.45,30.41,30.44,18943.0,27.7783,27.8057,27.7692,27.7966,18943.0
2023-02-15 14:15:00,30.44,30.44,30.37,30.39,30182.0,27.7966,27.7966,27.7327,27.7509,30182.0
2023-02-15 14:20:00,30.39,30.4,30.37,30.39,26131.0,27.7509,27.7601,27.7327,27.7509,26131.0
2023-02-15 14:25:00,30.4,30.4,30.37,30.4,20220.0,27.7601,27.7601,27.7327,27.7601,20220.0
2023-02-15 14:30:00,30.4,30.42,30.39,30.4,17909.0,27.7601,27.7783,27.7509,27.7601,17909.0
2023-02-15 14:35:00,30.4,30.43,30.39,30.41,52866.0,27.7601,27.7875,27.7509,27.7692,52866.0
2023-02-15 14:40:00,30.41,30.45,30.4,30.44,16425.0,27.7692,27.8057,27.7601,27.7966,16425.0
2023-02-15 14:45:00,30.44,30.45,30.41,30.42,26044.0,27.7966,27.8057,27.7692,27.7783,26044.0
2023-02-15 14:50:00,30.42,30.43,30.39,30.39,39344.0,27.7783,27.7875,27.7509,27.7509,39344.0
2023-02-15 14:55:00,30.4,30.4,30.35,30.36,29313.0,27.7601,27.7601,27.7144,27.7235,29313.0
2023-02-15 15:00:00,30.36,30.4,30.36,30.39,26608.0,27.7235,27.7601,27.7235,27.7509,26608.0
2023-02-15 15:05:00,30.39,30.42,30.39,30.42,31380.0,27.7509,27.7783,27.7509,27.7783,31380.0
2023-02-15 15:10:00,30.42,30.43,30.4,30.43,34953.0,27.7783,27.7875,27.7601,27.7875,34953.0
2023-02-15 15:15:00,30.43,30.43,30.34,30.35,71874.0,27.7875,27.7875,27.7053,27.7144,71874.0
2023-02-15 15:20:00,30.35,30.38,30.34,30.37,35822.0,27.7144,27.7418,27.7053,27.7327,35822.0
2023-02-15 15:25:00,30.37,30.4,30.36,30.4,30291.0,27.7327,27.7601,27.7235,27.7601,30291.0
2023-02-15 15:30:00,30.4,30.44,30.4,30.44,60209.0,27.7601,27.7966,27.7601,27.7966,60209.0
2023-02-15 15:35:00,30.44,30.48,30.43,30.45,68567.0,27.7966,27.8331,27.7875,27.8057,68567.0
2023-02-15 15:40:00,30.45,30.48,30.43,30.47,58304.0,27.8057,27.8331,27.7875,27.824,58304.0
2023-02-15 15:45:00,30.47,30.52,30.46,30.51,96452.0,27.824,27.8696,27.8149,27.8605,96452.0
2023-02-15 15:50:00,30.51,30.54,30.5,30.51,136375.0,27.8605,27.8879,27.8514,27.8605,136375.0
2023-02-15 15:55:00,30.5,30.55,30.48,30.54,300660.0,27.8514,27.897,27.8331,27.8879,300660.0
2023-02-16 09:30:00,30.22,30.28,30.15,30.16,102207.0,27.5957,27.6505,27.5318,27.5409,102207.0
2023-02-16 09:35:00,30.15,30.17,30.1,30.13,46507.0,27.5318,27.55,27.4861,27.5135,46507.0
2023-02-16 09:40:00,30.14,30.23,30.12,30.19,42517.0,27.5226,27.6048,27.5044,27.5683,42517.0
2023-02-16 09:45:00,30.19,30.29,30.18,30.26,35850.0,27.5683,27.6596,27.5592,27.6322,35850.0
2023-02-16 09:50:00,30.24,30.33,30.19,30.3,47255.0,27.614,27.6961,27.5683,27.6687,47255.0
2023-02-16 09:55:00,30.3,30.33,30.26,30.27,28317.0,27.6687,27.6961,27.6322,27.6413,28317.0
2023-02-16 10:00:00,30.27,30.32,30.23,30.24,22623.0,27.6413,27.687,27.6048,27.614,22623.0
2023-02-16 10:05:00,30.24,30.28,30.2,30.22,16002.0,27.614,27.6505,27.5774,27.5957,16002.0
2023-02-16 10:10:00,30.21,30.23,30.18,30.19,26328.0,27.5866,27.6048,27.5592,27.5683,26328.0
2023-02-16 10:15:00,30.19,30.23,30.18,30.22,15667.0,27.5683,27.6048,27.5592,27.5957,15667.0
2023-02-16 10:20:00,30.23,30.23,30.18,30.19,15124.0,27.6048,27.6048,27.5592,27.5683,15124.0
2023-02-16 10:25:00,30.18,30.21,30.15,30.18,23963.0,27.5592,27.5866,27.5318,27.5592,23963.0
2023-02-16 10:30:00,30.18,30.22,30.18,30.2,13041.0,27.5592,27.5957,27.5592,27.5774,13041.0
2023-02-16 10:35:00,30.21,30.27,30.18,30.23,16908.0,27.5866,27.6413,27.5592,27.6048,16908.0
2023-02-16 10:40:00,30.22,30.23,30.18,30.19,19813.0,27.5957,27.6048,27.5592,27.5683,19813.0
2023-02-16 10:45:00,30.18,30.22,30.17,30.21,22655.0,27.5592,27.5957,27.55,27.5866,22655.0
2023-02-16 10:50:00,30.21,30.22,30.15,30.16,15922.0,27.5866,27.5957,27.5318,27.5409,15922.0
2023-02-16 10:55:00,30.16,30.17,30.14,30.17,18948.0,27.5409,27.55,27.5226,27.55,18948.0
2023-02-16 11:00:00,30.17,30.23,30.17,30.21,17096.0,27.55,27.6048,27.55,27.5866,17096.0
2023-02-16 11:05:00,30.21,30.21,30.15,30.19,25801.0,27.5866,27.5866,27.5318,27.5683,25801.0
2023-02-16 11:10:00,30.2,30.21,30.15,30.16,21948.0,27.5774,27.5866,27.5318,27.5409,21948.0
2023-02-16 11:15:00,30.16,30.17,30.13,30.16,14943.0,27.5409,27.55,27.5135,27.5409,14943.0
2023-02-16 11:20:00,30.15,30.19,30.15,30.17,18177.0,27.5318,27.5683,27.5318,27.55,18177.0
2023-02-16 11:25:00,30.17,30.22,30.15,30.21,19992.0,27.55,27.5957,27.5318,27.5866,19992.0
2023-02-16 11:30:00,30.22,30.27,30.22,30.22,31179.0,27.5957,27.6413,27.5957,27.5957,31179.0
2023-02-16 11:35:00,30.21,30.21,30.17,30.18,16805.0,27.5866,27.5866,27.55,27.5592,16805.0
2023-02-16 11:40:00,30.18,30.23,30.18,30.23,15416.0,27.5592,27.6048,27.5592,27.6048,15416.0
2023-02-16 11:45:00,30.23,30.28,30.22,30.27,19687.0,27.6048,27.6505,27.5957,27.6413,19687.0
2023-02-16 11:50:00,30.27,30.29,30.24,30.24,23382.0,27.6413,27.6596,27.614,27.614,23382.0
2023-02-16 11:55:00,30.25,30.27,30.23,30.24,18539.0,27.6231,27.6413,27.6048,27.614,18539.0
2023-02-16 12:00:00,30.24,30.26,30.23,30.23,17012.0,27.614,27.6322,27.6048,27.6048,17012.0
2023-02-16 12:05:00,30.23,30.27,30.21,30.23,22832.0,27.6048,27.6413,27.5866,27.6048,22832.0
2023-02-16 12:10:00,30.24,30.28,30.24,30.28,18009.0,27.614,27.6505,27.614,27.6505,18009.0
2023-02-16 12:15:00,30.29,30.31,30.22,30.23,26859.0,27.6596,27.6779,27.5957,27.6048,26859.0
2023-02-16 12:20:00,30.23,30.33,30.23,30.32,12463.0,27.6048,27.6961,27.6048,27.687,12463.0
2023-02-16 12:25:00,30.32,30.35,30.31,30.32,14250.0,27.687,27.7144,27.6779,27.687,14250.0
2023-02-16 12:30:00,30.32,30.35,30.31,30.34,17645.0,27.687,27.7144,27.6779,27.7053,17645.0
2023-02-16 12:35:00,30.34,30.37,30.33,30.34,16340.0,27.7053,27.7327,27.6961,27.7053,16340.0
2023-02-16 12:40:00,30.34,30.37,30.33,30.37,13039.0,27.7053,27.7327,27.6961,27.7327,13039.0
2023-02-16 12:45:00,30.37,30.39,30.36,30.38,11733.0,27.7327,27.7509,27.7235,27.7418,11733.0
2023-02-16 12:50:00,30.37,30.38,30.34,30.36,23534.0,27.7327,27.7418,27.7053,27.7235,23534.0
2023-02-16 12:55:00,30.35,30.37,30.32,30.33,28398.0,27.7144,27.7327,27.687,27.6961,28398.0
2023-02-16 13:00:00,30.34,30.39,30.3,30.34,45448.0,27.7053,27.7509,27.6687,27.7053,45448.0
2023-02-16 13:05:00,30.34,30.37,30.33,30.36,12178.0,27.7053,27.7327,27.6961,27.7235,12178.0
2023-02-16 13:10:00,30.37,30.37,30.33,30.33,16094.0,27.7327,27.7327,27.6961,27.6961,16094.0
2023-02-16 13:15:00,30.34,30.35,30.32,30.35,15663.0,27.7053,27.7144,27.687,27.7144,15663.0
2023-02-16 13:20:00,30.35,30.37,30.33,30.37,11055.0,27.7144,27.7327,27.6961,27.7327,11055.0
2023-02-16 13:25:00,30.37,30.39,30.36,30.37,12625.0,27.7327,27.7509,27.7235,27.7327,12625.0
2023-02-16 13:30:00,30.37,30.41,30.36,30.41,21628.0,27.7327,27.7692,27.7235,27.7692,21628.0
2023-02-16 13:35:00,30.42,30.45,30.41,30.44,19288.0,27.7783,27.8057,27.7692,27.7966,19288.0
2023-02-16 13:40:00,30.45,30.47,30.43,30.47,13303.0,27.8057,27.824,27.7875,27.824,13303.0
2023-02-16 13:45:00,30.47,30.49,30.46,30.47,26704.0,27.824,27.8422,27.8149,27.824,26704.0
2023-02-16 13:50:00,30.48,30.49,30.47,30.49,13177.0,27.8331,27.8422,27.824,27.8422,13177.0
2023-02-16 13:55:00,30.49,30.52,30.47,30.51,20243.0,27.8422,27.8696,27.824,27.8605,20243.0
2023-02-16 14:00:00,30.51,30.55,30.5,30.55,18522.0,27.8605,27.897,27.8514,27.897,18522.0
2023-02-16 14:05:00,30.54,30.56,30.53,30.53,18125.0,27.8879,27.9062,27.8788,27.8788,18125.0
2023-02-16 14:10:00,30.53,30.55,30.51,30.53,15419.0,27.8788,27.897,27.8605,27.8788,15419.0
2023-02-16 14:15:00,30.53,30.54,30.5,30.52,13174.0,27.8788,27.8879,27.8514,27.8696,13174.0
2023-02-16 14:20:00,30.52,30.54,30.49,30.54,19255.0,27.8696,27.8879,27.8422,27.8879,19255.0
2023-02-16 14:25:00,30.53,30.56,30.53,30.54,17785.0,27.8788,27.9062,27.8788,27.8879,17785.0
2023-02-16 14:30:00,30.55,30.55,30.53,30.54,12862.0,27.897,27.897,27.8788,27.8879,12862.0
2023-02-16 14:35:00,30.54,30.57,30.54,30.55,14926.0,27.8879,27.9153,27.8879,27.897,14926.0
2023-02-16 14:40:00,30.55,30.55,30.51,30.54,23415.0,27.897,27.897,27.8605,27.8879,23415.0
2023-02-16 14:45:00,30.54,30.54,30.52,30.54,14169.0,27.8879,27.8879,27.8696,27.8879,14169.0
2023-02-16 14:50:00,30.54,30.56,30.53,30.55,18509.0,27.8879,27.9062,27.8788,27.897,18509.0
2023-02-16 14:55:00,30.55,30.57,30.54,30.55,15173.0,27.897,27.9153,27.8879,27.897,15173.0
2023-02-16 15:00:00,30.55,30.57,30.51,30.52,21544.0,27.897,27.9153,27.8605,27.8696,21544.0
2023-02-16 15:05:00,30.52,30.53,30.45,30.49,79610.0,27.8696,27.8788,27.8057,27.8422,79610.0
2023-02-16 15:10:00,30.49,30.5,30.46,30.46,31980.0,27.8422,27.8514,27.8149,27.8149,31980.0
2023-02-16 15:15:00,30.46,30.46,30.39,30.42,36457.0,27.8149,27.8149,27.7509,27.7783,36457.0
2023-02-16 15:20:00,30.41,30.42,30.36,30.39,59196.0,27.7692,27.7783,27.7235,27.7509,59196.0
2023-02-16 15:25:00,30.39,30.41,30.32,30.32,33315.0,27.7509,27.7692,27.687,27.687,33315.0
2023-02-16 15:30:00,30.31,30.31,30.25,30.27,58543.0,27.6779,27.6779,27.6231,27.6413,58543.0
2023-02-16 15:35:00,30.28,30.34,30.26,30.31,54721.0,27.6505,27.7053,27.6322,27.6779,54721.0
2023-02-16 15:40:00,30.3,30.34,30.25,30.32,90019.0,27.6687,27.7053,27.6231,27.687,90019.0
2023-02-16 15:45:00,30.32,30.36,30.3,30.34,114830.0,27.687,27.7235,27.6687,27.7053,114830.0
2023-02-16 15:50:00,30.35,30.4,30.31,30.34,155742.0,27.7144,27.7601,27.6779,27.7053,155742.0
2023-02-16 15:55:00,30.34,30.35,30.27,30.28,249003.0,27.7053,27.7144,27.6413,27.6505,249003.0
2023-02-17 09:30:00,30.08,30.1,29.97,30.08,144625.0,27.4678,27.4861,27.3674,27.4678,144625.0
2023-02-17 09:35:00,30.08,30.08,29.98,29.98,30867.0,27.4678,27.4678,27.3765,27.3765,30867.0
2023-02-17 09:40:00,29.97,30.07,29.94,30.02,82853.0,27.3674,27.4587,27.34,27.4131,82853.0
2023-02-17 09:45:00,30.03,30.03,29.86,29.88,50698.0,27.4222,27.4222,27.267,27.2852,50698.0
2023-02-17 09:50:00,29.88,29.89,29.77,29.78,24669.0,27.2852,27.2943,27.1848,27.1939,24669.0
2023-02-17 09:55:00,29.77,29.83,29.74,29.83,44625.0,27.1848,27.2396,27.1574,27.2396,44625.0
2023-02-17 10:00:00,29.84,29.92,29.83,29.89,23483.0,27.2487,27.3217,27.2396,27.2943,23483.0
2023-02-17 10:05:00,29.89,29.89,29.85,29.88,25588.0,27.2943,27.2943,27.2578,27.2852,25588.0
2023-02-17 10:10:00,29.87,30.02,29.86,30.01,122417.0,27.2761,27.4131,27.267,27.4039,122417.0
2023-02-17 10:15:00,30.01,30.08,29.93,30.02,44417.0,27.4039,27.4678,27.3309,27.4131,44417.0
2023-02-17 10:20:00,30.02,30.09,29.99,30.01,19379.0,27.4131,27.477,27.3857,27.4039,19379.0
2023-02-17 10:25:00,30.0,30.04,30.0,30.02,19103.0,27.3948,27.4313,27.3948,27.4131,19103.0
2023-02-17 10:30:00,30.01,30.04,29.99,30.04,20652.0,27.4039,27.4313,27.3857,27.4313,20652.0
2023-02-17 10:35:00,30.03,30.09,30.02,30.03,43672.0,27.4222,27.477,27.4131,27.4222,43672.0
2023-02-17 10:40:00,30.02,30.02,29.97,29.97,13173.0,27.4131,27.4131,27.3674,27.3674,13173.0
2023-02-17 10:45:00,29.97,30.03,29.97,29.99,19153.0,27.3674,27.4222,27.3674,27.3857,19153.0
2023-02-17 10:50:00,30.0,30.03,29.97,30.02,29498.0,27.3948,27.4222,27.3674,27.4131,29498.0
2023-02-17 10:55:00,30.02,30.03,29.97,29.98,18771.0,27.4131,27.4222,27.3674,27.3765,18771.0
2023-02-17 11:00:00,29.98,30.0,29.96,29.99,21887.0,27.3765,27.3948,27.3583,27.3857,21887.0
2023-02-17 11:05:00,30.0,30.07,29.98,29.98,38130.0,27.3948,27.4587,27.3765,27.3765,38130.0
2023-02-17 11:10:00,29.98,30.0,29.97,29.99,19933.0,27.3765,27.3948,27.3674,27.3857,19933.0
2023-02-17 11:15:00,30.0,30.0,29.96,29.96,10735.0,27.3948,27.3948,27.3583,27.3583,10735.0
2023-02-17 11:20:00,29.96,29.99,29.96,29.96,16587.0,27.3583,27.3857,27.3583,27.3583,16587.0
2023-02-17 11:25:00,29.95,29.98,29.95,29.96,22252.0,27.3491,27.3765,27.3491,27.3583,22252.0
2023-02-17 11:30:00,29.96,29.97,29.9,29.94,41521.0,27.3583,27.3674,27.3035,27.34,41521.0
2023-02-17 11:35:00,29.93,29.99,29.93,29.99,19717.0,27.3309,27.3857,27.3309,27.3857,19717.0
2023-02-17 11:40:00,30.0,30.03,29.98,30.02,13012.0,27.3948,27.4222,27.3765,27.4131,13012.0
2023-02-17 11:45:00,30.01,30.04,30.01,30.02,10334.0,27.4039,27.4313,27.4039,27.4131,10334.0
2023-02-17 11:50:00,30.02,30.02,29.93,29.93,32902.0,27.4131,27.4131,27.3309,27.3309,32902.0
2023-02-17 11:55:00,29.93,29.96,29.92,29.96,16132.0,27.3309,27.3583,27.3217,27.3583,16132.0
2023-02-17 12:00:00,29.97,29.99,29.96,29.98,17166.0,27.3674,27.3857,27.3583,27.3765,17166.0
2023-02-17 12:05:00,29.98,30.0,29.97,30.0,24052.0,27.3765,27.3948,27.3674,27.3948,24052.0
2023-02-17 12:10:00,30.0,30.03,29.99,29.99,14300.0,27.3948,27.4222,27.3857,27.3857,14300.0
2023-02-17 12:15:00,30.0,30.03,30.0,30.01,19449.0,27.3948,27.4222,27.3948,27.4039,19449.0
2023-02-17 12:20:00,30.01,30.03,29.98,30.02,10901.0,27.4039,27.4222,27.3765,27.4131,10901.0
2023-02-17 12:25:00,30.02,30.04,30.01,30.04,9893.0,27.4131,27.4313,27.4039,27.4313,9893.0
2023-02-17 12:30:00,30.03,30.04,30.0,30.01,13632.0,27.4222,27.4313,27.3948,27.4039,13632.0
2023-02-17 12:35:00,30.01,30.04,30.0,30.01,24876.0,27.4039,27.4313,27.3948,27.4039,24876.0
2023-02-17 12:40:00,30.01,30.03,29.98,30.02,27748.0,27.4039,27.4222,27.3765,27.4131,27748.0
2023-02-17 12:45:00,30.01,30.02,29.98,29.99,19880.0,27.4039,27.4131,27.3765,27.3857,19880.0
2023-02-17 12:50:00,29.99,30.0,29.92,29.93,16973.0,27.3857,27.3948,27.3217,27.3309,16973.0
2023-02-17 12:55:00,29.93,29.97,29.93,29.97,8928.0,27.3309,27.3674,27.3309,27.3674,8928.0
2023-02-17 13:00:00,29.97,29.98,29.9,29.91,17843.0,27.3674,27.3765,27.3035,27.3126,17843.0
2023-02-17 13:05:00,29.92,29.96,29.9,29.96,13858.0,27.3217,27.3583,27.3035,27.3583,13858.0
2023-02-17 13:10:00,29.96,29.99,29.96,29.97,13768.0,27.3583,27.3857,27.3583,27.3674,13768.0
2023-02-17 13:15:00,29.97,30.01,29.97,29.99,11687.0,27.3674,27.4039,27.3674,27.3857,11687.0
2023-02-17 13:20:00,29.99,30.01,29.97,29.98,15213.0,27.3857,27.4039,27.3674,27.3765,15213.0
2023-02-17 13:25:00,29.98,29.98,29.94,29.98,12462.0,27.3765,27.3765,27.34,27.3765,12462.0
2023-02-17 13:30:00,29.98,30.0,29.97,30.0,9600.0,27.3765,27.3948,27.3674,27.3948,9600.0
2023-02-17 13:35:00,30.0,30.02,29.99,30.02,10104.0,27.3948,27.4131,27.3857,27.4131,10104.0
2023-02-17 13:40:00,30.01,30.03,30.0,30.0,17174.0,27.4039,27.4222,27.3948,27.3948,17174.0
2023-02-17 13:45:00,30.0,30.02,29.99,30.01,15026.0,27.3948,27.4131,27.3857,27.4039,15026.0
2023-02-17 13:50:00,30.01,30.02,29.99,30.0,13379.0,27.4039,27.4131,27.3857,27.3948,13379.0
2023-02-17 13:55:00,30.0,30.03,29.99,30.03,7365.0,27.3948,27.4222,27.3857,27.4222,7365.0
2023-02-17 14:00:00,30.03,30.08,30.02,30.07,29005.0,27.4222,27.4678,27.4131,27.4587,29005.0
2023-02-17 14:05:00,30.07,30.09,30.06,30.08,13702.0,27.4587,27.477,27.4496,27.4678,13702.0
2023-02-17 14:10:00,30.07,30.09,30.01,30.02,24787.0,27.4587,27.477,27.4039,27.4131,24787.0
2023-02-17 14:15:00,30.02,30.05,30.01,30.05,22574.0,27.4131,27.4405,27.4039,27.4405,22574.0
2023-02-17 14:20:00,30.05,30.11,30.04,30.11,24960.0,27.4405,27.4952,27.4313,27.4952,24960.0
2023-02-17 14:25:00,30.11,30.12,30.08,30.09,20346.0,27.4952,27.5044,27.4678,27.477,20346.0
2023-02-17 14:30:00,30.09,30.13,30.08,30.13,16686.0,27.477,27.5135,27.4678,27.5135,16686.0
2023-02-17 14:35:00,30.12,30.15,30.11,30.15,14546.0,27.5044,27.5318,27.4952,27.5318,14546.0
2023-02-17 14:40:00,30.14,30.15,30.11,30.13,26646.0,27.5226,27.5318,27.4952,27.5135,26646.0
2023-02-17 14:45:00,30.14,30.18,30.13,30.18,20758.0,27.5226,27.5592,27.5135,27.5592,20758.0
2023-02-17 14:50:00,30.18,30.19,30.16,30.18,27580.0,27.5592,27.5683,27.5409,27.5592,27580.0
2023-02-17 14:55:00,30.18,30.21,30.18,30.2,21610.0,27.5592,27.5866,27.5592,27.5774,21610.0
2023-02-17 15:00:00,30.2,30.23,30.18,30.19,58434.0,27.5774,27.6048,27.5592,27.5683,58434.0
2023-02-17 15:05:00,30.19,30.2,30.14,30.19,33590.0,27.5683,27.5774,27.5226,27.5683,33590.0
2023-02-17 15:10:00,30.19,30.2,30.13,30.14,20685.0,27.5683,27.5774,27.5135,27.5226,20685.0
2023-02-17 15:15:00,30.14,30.16,30.09,30.11,26706.0,27.5226,27.5409,27.477,27.4952,26706.0
2023-02-17 15:20:00,30.11,30.15,30.1,30.15,40313.0,27.4952,27.5318,27.4861,27.5318,40313.0
2023-02-17 15:25:00,30.14,30.17,30.1,30.12,47027.0,27.5226,27.55,27.4861,27.5044,47027.0
2023-02-17 15:30:00,30.11,30.17,30.1,30.17,86374.0,27.4952,27.55,27.4861,27.55,86374.0
2023-02-17 15:35:00,30.17,30.23,30.16,30.17,70051.0,27.55,27.6048,27.5409,27.55,70051.0
2023-02-17 15:40:00,30.18,30.19,30.12,30.14,62786.0,27.5592,27.5683,27.5044,27.5226,62786.0
2023-02-17 15:45:00,30.14,30.18,30.11,30.14,99207.0,27.5226,27.5592,27.4952,27.5226,99207.0
2023-02-17 15:50:00,30.14,30.22,30.14,30.18,193102.0,27.5226,27.5957,27.5226,27.5592,193102.0
2023-02-17 15:55:00,30.18,30.24,30.16,30.17,360788.0,27.5592,27.614,27.5409,27.55,360788.0
2023-02-21 09:30:00,29.63,29.72,29.58,29.58,199064.0,27.0569,27.1391,27.0113,27.0113,199064.0
2023-02-21 09:35:00,29.58,29.59,29.46,29.47,47927.0,27.0113,27.0204,26.9017,26.9108,47927.0
2023-02-21 09:40:00,29.48,29.66,29.48,29.63,71705.0,26.92,27.0843,26.92,27.0569,71705.0
2023-02-21 09:45:00,29.63,29.69,29.6,29.6,80922.0,27.0569,27.1117,27.0295,27.0295,80922.0
2023-02-21 09:50:00,29.6,29.73,29.6,29.73,94490.0,27.0295,27.1482,27.0295,27.1482,94490.0
2023-02-21 09:55:00,29.73,29.73,29.6,29.63,49451.0,27.1482,27.1482,27.0295,27.0569,49451.0
2023-02-21 10:00:00,29.62,29.67,29.6,29.62,51694.0,27.0478,27.0935,27.0295,27.0478,51694.0
2023-02-21 10:05:00,29.62,29.63,29.55,29.55,60788.0,27.0478,27.0569,26.9839,26.9839,60788.0
2023-02-21 10:10:00,29.55,29.55,29.44,29.44,40524.0,26.9839,26.9839,26.8834,26.8834,40524.0
2023-02-21 10:15:00,29.45,29.48,29.4,29.42,51878.0,26.8926,26.92,26.8469,26.8652,51878.0
2023-02-21 10:20:00,29.41,29.41,29.33,29.36,31994.0,26.856,26.856,26.783,26.8104,31994.0
2023-02-21 10:25:00,29.36,29.38,29.31,29.33,87858.0,26.8104,26.8286,26.7647,26.783,87858.0
2023-02-21 10:30:00,29.34,29.34,29.31,29.32,28377.0,26.7921,26.7921,26.7647,26.7738,28377.0
2023-02-21 10:35:00,29.32,29.32,29.23,29.24,42189.0,26.7738,26.7738,26.6917,26.7008,42189.0
2023-02-21 10:40:00,29.24,29.35,29.24,29.26,31538.0,26.7008,26.8012,26.7008,26.7191,31538.0
2023-02-21 10:45:00,29.27,29.3,29.23,29.24,42138.0,26.7282,26.7556,26.6917,26.7008,42138.0
2023-02-21 10:50:00,29.24,29.25,29.19,29.19,25197.0,26.7008,26.7099,26.6551,26.6551,25197.0
2023-02-21 10:55:00,29.2,29.23,29.18,29.22,21312.0,26.6643,26.6917,26.646,26.6825,21312.0
2023-02-21 11:00:00,29.22,29.25,29.17,29.18,31152.0,26.6825,26.7099,26.6369,26.646,31152.0
2023-02-21 11:05:00,29.18,29.21,29.15,29.15,29752.0,26.646,26.6734,26.6186,26.6186,29752.0
2023-02-21 11:10:00,29.15,29.18,29.12,29.15,39607.0,26.6186,26.646,26.5912,26.6186,39607.0
2023-02-21 11:15:00,29.15,29.15,29.08,29.11,22246.0,26.6186,26.6186,26.5547,26.5821,22246.0
2023-02-21 11:20:00,29.1,29.11,29.09,29.1,17136.0,26.573,26.5821,26.5638,26.573,17136.0
2023-02-21 11:25:00,29.1,29.12,29.08,29.09,36656.0,26.573,26.5912,26.5547,26.5638,36656.0
2023-02-21 11:30:00,29.09,29.12,29.02,29.05,49024.0,26.5638,26.5912,26.4999,26.5273,49024.0
2023-02-21 11:35:00,29.05,29.08,29.04,29.05,10238.0,26.5273,26.5547,26.5182,26.5273,10238.0
2023-02-21 11:40:00,29.04,29.13,29.03,29.11,46347.0,26.5182,26.6003,26.509,26.5821,46347.0
2023-02-21 11:45:00,29.11,29.13,29.09,29.09,14838.0,26.5821,26.6003,26.5638,26.5638,14838.0
2023-02-21 11:50:00,29.08,29.09,29.04,29.06,16873.0,26.5547,26.5638,26.5182,26.5364,16873.0
2023-02-21 11:55:00,29.05,29.07,29.02,29.07,16460.0,26.5273,26.5456,26.4999,26.5456,16460.0
2023-02-21 12:00:00,29.06,29.09,29.0,29.01,80921.0,26.5364,26.5638,26.4816,26.4908,80921.0
2023-02-21 12:05:00,29.01,29.07,29.0,29.07,29941.0,26.4908,26.5456,26.4816,26.5456,29941.0
2023-02-21 12:10:00,29.06,29.06,29.01,29.02,16402.0,26.5364,26.5364,26.4908,26.4999,16402.0
2023-02-21 12:15:00,29.03,29.07,29.01,29.05,59045.0,26.509,26.5456,26.4908,26.5273,59045.0
2023-02-21 12:20:00,29.06,29.09,29.04,29.08,21235.0,26.5364,26.5638,26.5182,26.5547,21235.0
2023-02-21 12:25:00,29.07,29.08,29.05,29.05,21884.0,26.5456,26.5547,26.5273,26.5273,21884.0
2023-02-21 12:30:00,29.06,29.09,29.05,29.07,24850.0,26.5364,26.5638,26.5273,26.5456,24850.0
2023-02-21 12:35:00,29.07,29.1,29.05,29.1,20421.0,26.5456,26.573,26.5273,26.573,20421.0
2023-02-21 12:40:00,29.1,29.12,29.07,29.1,19101.0,26.573,26.5912,26.5456,26.573,19101.0
2023-02-21 12:45:00,29.1,29.13,29.08,29.1,22927.0,26.573,26.6003,26.5547,26.573,22927.0
2023-02-21 12:50:00,29.1,29.13,29.09,29.13,15844.0,26.573,26.6003,26.5638,26.6003,15844.0
2023-02-21 12:55:00,29.13,29.16,29.12,29.16,14941.0,26.6003,26.6277,26.5912,26.6277,14941.0
2023-02-21 13:00:00,29.16,29.19,29.12,29.13,45503.0,26.6277,26.6551,26.5912,26.6003,45503.0
2023-02-21 13:05:00,29.13,29.14,29.09,29.1,26169.0,26.6003,26.6095,26.5638,26.573,26169.0
2023-02-21 13:10:00,29.1,29.13,29.09,29.11,36604.0,26.573,26.6003,26.5638,26.5821,36604.0
2023-02-21 13:15:00,29.1,29.14,29.07,29.09,35121.0,26.573,26.6095,26.5456,26.5638,35121.0
2023-02-21 13:20:00,29.09,29.1,29.04,29.08,34963.0,26.5638,26.573,26.5182,26.5547,34963.0
2023-02-21 13:25:00,29.07,29.07,29.01,29.03,17091.0,26.5456,26.5456,26.4908,26.509,17091.0
2023-02-21 13:30:00,29.03,29.03,28.99,29.02,49706.0,26.509,26.509,26.4725,26.4999,49706.0
2023-02-21 13:35:00,29.02,29.03,29.01,29.03,34267.0,26.4999,26.509,26.4908,26.509,34267.0
2023-02-21 13:40:00,29.02,29.04,29.01,29.04,32064.0,26.4999,26.5182,26.4908,26.5182,32064.0
2023-02-21 13:45:00,29.04,29.07,29.01,29.02,52865.0,26.5182,26.5456,26.4908,26.4999,52865.0
2023-02-21 13:50:00,29.02,29.03,29.01,29.02,21599.0,26.4999,26.509,26.4908,26.4999,21599.0
2023-02-21 13:55:00,29.02,29.04,29.01,29.03,11825.0,26.4999,26.5182,26.4908,26.509,11825.0
2023-02-21 14:00:00,29.02,29.03,28.99,29.01,33373.0,26.4999,26.509,26.4725,26.4908,33373.0
2023-02-21 14:05:00,29.01,29.03,28.97,29.01,89506.0,26.4908,26.509,26.4542,26.4908,89506.0
2023-02-21 14:10:00,29.01,29.03,28.99,29.02,17176.0,26.4908,26.509,26.4725,26.4999,17176.0
2023-02-21 14:15:00,29.02,29.02,28.97,28.97,24069.0,26.4999,26.4999,26.4542,26.4542,24069.0
2023-02-21 14:20:00,28.97,29.0,28.96,28.99,20383.0,26.4542,26.4816,26.4451,26.4725,20383.0
2023-02-21 14:25:00,28.98,29.01,28.98,29.0,38901.0,26.4634,26.4908,26.4634,26.4816,38901.0
2023-02-21 14:30:00,29.0,29.05,28.98,29.04,55331.0,26.4816,26.5273,26.4634,26.5182,55331.0
2023-02-21 14:35:00,29.04,29.09,29.02,29.09,39689.0,26.5182,26.5638,26.4999,26.5638,39689.0
2023-02-21 14:40:00,29.09,29.11,29.04,29.11,55626.0,26.5638,26.5821,26.5182,26.5821,55626.0
2023-02-21 14:45:00,29.11,29.11,29.08,29.09,61548.0,26.5821,26.5821,26.5547,26.5638,61548.0
2023-02-21 14:50:00,29.09,29.1,29.06,29.07,45179.0,26.5638,26.573,26.5364,26.5456,45179.0
2023-02-21 14:55:00,29.08,29.09,29.05,29.08,32016.0,26.5547,26.5638,26.5273,26.5547,32016.0
2023-02-21 15:00:00,29.08,29.12,29.05,29.12,45384.0,26.5547,26.5912,26.5273,26.5912,45384.0
2023-02-21 15:05:00,29.12,29.13,29.07,29.08,77928.0,26.5912,26.6003,26.5456,26.5547,77928.0
2023-02-21 15:10:00,29.07,29.09,29.05,29.09,32148.0,26.5456,26.5638,26.5273,26.5638,32148.0
2023-02-21 15:15:00,29.09,29.11,29.06,29.08,68501.0,26.5638,26.5821,26.5364,26.5547,68501.0
2023-02-21 15:20:00,29.08,29.09,29.04,29.08,37124.0,26.5547,26.5638,26.5182,26.5547,37124.0
2023-02-21 15:25:00,29.08,29.08,29.03,29.05,28621.0,26.5547,26.5547,26.509,26.5273,28621.0
2023-02-21 15:30:00,29.05,29.11,29.04,29.09,70368.0,26.5273,26.5821,26.5182,26.5638,70368.0
2023-02-21 15:35:00,29.08,29.12,29.07,29.1,90564.0,26.5547,26.5912,26.5456,26.573,90564.0
2023-02-21 15:40:00,29.1,29.11,29.03,29.05,107280.0,26.573,26.5821,26.509,26.5273,107280.0
2023-02-21 15:45:00,29.05,29.13,29.04,29.13,168018.0,26.5273,26.6003,26.5182,26.6003,168018.0
2023-02-21 15:50:00,29.12,29.13,29.03,29.05,248493.0,26.5912,26.6003,26.509,26.5273,248493.0
2023-02-21 15:55:00,29.06,29.06,28.98,28.99,414457.0,26.5364,26.5364,26.4634,26.4725,414457.0
2023-02-22 09:30:00,29.03,29.1,28.95,29.07,71137.0,26.509,26.573,26.436,26.5456,71137.0
2023-02-22 09:35:00,29.08,29.18,29.07,29.16,29339.0,26.5547,26.646,26.5456,26.6277,29339.0
2023-02-22 09:40:00,29.16,29.24,29.1,29.22,38531.0,26.6277,26.7008,26.573,26.6825,38531.0
2023-02-22 09:45:00,29.22,29.35,29.22,29.34,63293.0,26.6825,26.8012,26.6825,26.7921,63293.0
2023-02-22 09:50:00,29.34,29.35,29.2,29.25,48780.0,26.7921,26.8012,26.6643,26.7099,48780.0
2023-02-22 09:55:00,29.24,29.27,29.2,29.2,28495.0,26.7008,26.7282,26.6643,26.6643,28495.0
2023-02-22 10:00:00,29.21,29.24,29.16,29.2,41504.0,26.6734,26.7008,26.6277,26.6643,41504.0
2023-02-22 10:05:00,29.2,29.32,29.19,29.25,65685.0,26.6643,26.7738,26.6551,26.7099,65685.0
2023-02-22 10:10:00,29.24,29.24,29.13,29.19,46496.0,26.7008,26.7008,26.6003,26.6551,46496.0
2023-02-22 10:15:00,29.19,29.22,29.12,29.13,27105.0,26.6551,26.6825,26.5912,26.6003,27105.0
2023-02-22 10:20:00,29.14,29.27,29.13,29.25,83181.0,26.6095,26.7282,26.6003,26.7099,83181.0
2023-02-22 10:25:00,29.26,29.3,29.18,29.18,120877.0,26.7191,26.7556,26.646,26.646,120877.0
2023-02-22 10:30:00,29.18,29.19,29.02,29.05,78075.0,26.646,26.6551,26.4999,26.5273,78075.0
2023-02-22 10:35:00,29.04,29.11,29.04,29.09,31342.0,26.5182,26.5821,26.5182,26.5638,31342.0
2023-02-22 10:40:00,29.09,29.18,29.08,29.17,27365.0,26.5638,26.646,26.5547,26.6369,27365.0
2023-02-22 10:45:00,29.18,29.22,29.17,29.2,37308.0,26.646,26.6825,26.6369,26.6643,37308.0
2023-02-22 10:50:00,29.2,29.25,29.19,29.24,31332.0,26.6643,26.7099,26.6551,26.7008,31332.0
2023-02-22 10:55:00,29.25,29.28,29.23,29.25,26605.0,26.7099,26.7373,26.6917,26.7099,26605.0
2023-02-22 11:00:00,29.25,29.25,29.2,29.21,15958.0,26.7099,26.7099,26.6643,26.6734,15958.0
2023-02-22 11:05:00,29.21,29.22,29.17,29.19,57118.0,26.6734,26.6825,26.6369,26.6551,57118.0
2023-02-22 11:10:00,29.2,29.23,29.16,29.18,78630.0,26.6643,26.6917,26.6277,26.646,78630.0
2023-02-22 11:15:00,29.18,29.2,29.16,29.19,39716.0,26.646,26.6643,26.6277,26.6551,39716.0
2023-02-22 11:20:00,29.2,29.24,29.2,29.22,18694.0,26.6643,26.7008,26.6643,26.6825,18694.0
2023-02-22 11:25:00,29.22,29.23,29.19,29.21,28880.0,26.6825,26.6917,26.6551,26.6734,28880.0
2023-02-22 11:30:00,29.21,29.26,29.2,29.26,30845.0,26.6734,26.7191,26.6643,26.7191,30845.0
2023-02-22 11:35:00,29.26,29.28,29.18,29.19,27920.0,26.7191,26.7373,26.646,26.6551,27920.0
2023-02-22 11:40:00,29.19,29.25,29.18,29.25,22568.0,26.6551,26.7099,26.646,26.7099,22568.0
2023-02-22 11:45:00,29.25,29.27,29.19,29.2,38553.0,26.7099,26.7282,26.6551,26.6643,38553.0
2023-02-22 11:50:00,29.21,29.25,29.19,29.21,20684.0,26.6734,26.7099,26.6551,26.6734,20684.0
2023-02-22 11:55:00,29.21,29.27,29.2,29.27,22119.0,26.6734,26.7282,26.6643,26.7282,22119.0
2023-02-22 12:00:00,29.27,29.27,29.19,29.2,29917.0,26.7282,26.7282,26.6551,26.6643,29917.0
2023-02-22 12:05:00,29.2,29.27,29.2,29.27,72775.0,26.6643,26.7282,26.6643,26.7282,72775.0
2023-02-22 12:10:00,29.27,29.27,29.19,29.23,36830.0,26.7282,26.7282,26.6551,26.6917,36830.0
2023-02-22 12:15:00,29.23,29.28,29.23,29.28,15948.0,26.6917,26.7373,26.6917,26.7373,15948.0
2023-02-22 12:20:00,29.27,29.3,29.25,29.26,11962.0,26.7282,26.7556,26.7099,26.7191,11962.0
2023-02-22 12:25:00,29.26,29.27,29.21,29.21,21137.0,26.7191,26.7282,26.6734,26.6734,21137.0
2023-02-22 12:30:00,29.22,29.26,29.21,29.26,27042.0,26.6825,26.7191,26.6734,26.7191,27042.0
2023-02-22 12:35:00,29.25,29.31,29.25,29.29,45479.0,26.7099,26.7647,26.7099,26.7465,45479.0
2023-02-22 12:40:00,29.29,29.3,29.27,29.29,16995.0,26.7465,26.7556,26.7282,26.7465,16995.0
2023-02-22 12:45:00,29.29,29.3,29.27,29.28,26878.0,26.7465,26.7556,26.7282,26.7373,26878.0
2023-02-22 12:50:00,29.29,29.31,29.27,29.3,22050.0,26.7465,26.7647,26.7282,26.7556,22050.0
2023-02-22 12:55:00,29.29,29.31,29.27,29.28,16637.0,26.7465,26.7647,26.7282,26.7373,16637.0
2023-02-22 13:00:00,29.28,29.31,29.26,29.3,32186.0,26.7373,26.7647,26.7191,26.7556,32186.0
2023-02-22 13:05:00,29.3,29.32,29.28,29.31,36331.0,26.7556,26.7738,26.7373,26.7647,36331.0
2023-02-22 13:10:00,29.31,29.33,29.28,29.3,33370.0,26.7647,26.783,26.7373,26.7556,33370.0
2023-02-22 13:15:00,29.3,29.33,29.28,29.3,37921.0,26.7556,26.783,26.7373,26.7556,37921.0
2023-02-22 13:20:00,29.29,29.31,29.28,29.3,25789.0,26.7465,26.7647,26.7373,26.7556,25789.0
2023-02-22 13:25:00,29.3,29.33,29.3,29.32,23986.0,26.7556,26.783,26.7556,26.7738,23986.0
2023-02-22 13:30:00,29.33,29.33,29.28,29.3,40272.0,26.783,26.783,26.7373,26.7556,40272.0
2023-02-22 13:35:00,29.3,29.31,29.27,29.3,29169.0,26.7556,26.7647,26.7282,26.7556,29169.0
2023-02-22 13:40:00,29.3,29.3,29.28,29.29,33917.0,26.7556,26.7556,26.7373,26.7465,33917.0
2023-02-22 13:45:00,29.29,29.29,29.25,29.28,15267.0,26.7465,26.7465,26.7099,26.7373,15267.0
2023-02-22 13:50:00,29.28,29.3,29.26,29.28,38295.0,26.7373,26.7556,26.7191,26.7373,38295.0
2023-02-22 13:55:00,29.28,29.31,29.28,29.29,30924.0,26.7373,26.7647,26.7373,26.7465,30924.0
2023-02-22 14:00:00,29.28,29.34,29.19,29.3,129556.0,26.7373,26.7921,26.6551,26.7556,129556.0
2023-02-22 14:05:00,29.29,29.39,29.27,29.32,48668.0,26.7465,26.8378,26.7282,26.7738,48668.0
2023-02-22 14:10:00,29.32,29.36,29.22,29.26,70419.0,26.7738,26.8104,26.6825,26.7191,70419.0
2023-02-22 14:15:00,29.26,29.28,29.17,29.28,40309.0,26.7191,26.7373,26.6369,26.7373,40309.0
2023-02-22 14:20:00,29.28,29.31,29.21,29.21,35122.0,26.7373,26.7647,26.6734,26.6734,35122.0
2023-02-22 14:25:00,29.21,29.24,29.19,29.19,21198.0,26.6734,26.7008,26.6551,26.6551,21198.0
2023-02-22 14:30:00,29.2,29.2,29.12,29.15,48134.0,26.6643,26.6643,26.5912,26.6186,48134.0
2023-02-22 14:35:00,29.16,29.17,29.11,29.12,33385.0,26.6277,26.6369,26.5821,26.5912,33385.0
2023-02-22 14:40:00,29.12,29.13,29.06,29.11,26172.0,26.5912,26.6003,26.5364,26.5821,26172.0
2023-02-22 14:45:00,29.11,29.16,29.07,29.15,32419.0,26.5821,26.6277,26.5456,26.6186,32419.0
2023-02-22 14:50:00,29.15,29.15,29.05,29.05,41386.0,26.6186,26.6186,26.5273,26.5273,41386.0
2023-02-22 14:55:00,29.05,29.07,29.0,29.02,44340.0,26.5273,26.5456,26.4816,26.4999,44340.0
2023-02-22 15:00:00,29.02,29.04,28.97,28.99,39662.0,26.4999,26.5182,26.4542,26.4725,39662.0
2023-02-22 15:05:00,28.99,29.03,28.98,29.0,34192.0,26.4725,26.509,26.4634,26.4816,34192.0
2023-02-22 15:10:00,29.0,29.04,28.97,28.99,73723.0,26.4816,26.5182,26.4542,26.4725,73723.0
2023-02-22 15:15:00,28.99,29.05,28.97,29.0,157948.0,26.4725,26.5273,26.4542,26.4816,157948.0
2023-02-22 15:20:00,28.99,29.02,28.95,29.02,50296.0,26.4725,26.4999,26.436,26.4999,50296.0
2023-02-22 15:25:00,29.02,29.03,28.96,28.96,66098.0,26.4999,26.509,26.4451,26.4451,66098.0
2023-02-22 15:30:00,28.96,29.0,28.95,29.0,66322.0,26.4451,26.4816,26.436,26.4816,66322.0
2023-02-22 15:35:00,29.0,29.01,28.92,28.93,73578.0,26.4816,26.4908,26.4086,26.4177,73578.0
2023-02-22 15:40:00,28.93,28.99,28.91,28.96,106226.0,26.4177,26.4725,26.3995,26.4451,106226.0
2023-02-22 15:45:00,28.96,29.0,28.94,28.99,89358.0,26.4451,26.4816,26.4268,26.4725,89358.0
2023-02-22 15:50:00,28.98,29.07,28.96,29.05,138390.0,26.4634,26.5456,26.4451,26.5273,138390.0
2023-02-22 15:55:00,29.06,29.1,29.04,29.08,402235.0,26.5364,26.573,26.5182,26.5547,402235.0
2023-02-23 09:30:00,29.5,29.58,29.35,29.39,110469.0,26.9382,27.0113,26.8012,26.8378,110469.0
2023-02-23 09:35:00,29.39,29.52,29.39,29.44,117212.0,26.8378,26.9565,26.8378,26.8834,117212.0
2023-02-23 09:40:00,29.43,29.51,29.41,29.48,73633.0,26.8743,26.9473,26.856,26.92,73633.0
2023-02-23 09:45:00,29.48,29.53,29.37,29.42,183272.0,26.92,26.9656,26.8195,26.8652,183272.0
2023-02-23 09:50:00,29.41,29.45,29.39,29.43,62495.0,26.856,26.8926,26.8378,26.8743,62495.0
2023-02-23 09:55:00,29.44,29.55,29.44,29.5,122505.0,26.8834,26.9839,26.8834,26.9382,122505.0
2023-02-23 10:00:00,29.5,29.52,29.4,29.43,128690.0,26.9382,26.9565,26.8469,26.8743,128690.0
2023-02-23 10:05:00,29.43,29.45,29.23,29.3,123668.0,26.8743,26.8926,26.6917,26.7556,123668.0
2023-02-23 10:10:00,29.3,29.31,29.23,29.25,34658.0,26.7556,26.7647,26.6917,26.7099,34658.0
2023-02-23 10:15:00,29.25,29.28,29.19,29.26,41295.0,26.7099,26.7373,26.6551,26.7191,41295.0
2023-02-23 10:20:00,29.27,29.32,29.26,29.29,20479.0,26.7282,26.7738,26.7191,26.7465,20479.0
2023-02-23 10:25:00,29.29,29.35,29.27,29.3,61381.0,26.7465,26.8012,26.7282,26.7556,61381.0
2023-02-23 10:30:00,29.3,29.31,29.2,29.25,48680.0,26.7556,26.7647,26.6643,26.7099,48680.0
2023-02-23 10:35:00,29.25,29.28,29.22,29.24,30787.0,26.7099,26.7373,26.6825,26.7008,30787.0
2023-02-23 10:40:00,29.23,29.23,29.17,29.17,26337.0,26.6917,26.6917,26.6369,26.6369,26337.0
2023-02-23 10:45:00,29.17,29.17,29.02,29.05,100891.0,26.6369,26.6369,26.4999,26.5273,100891.0
2023-02-23 10:50:00,29.05,29.12,29.04,29.09,86459.0,26.5273,26.5912,26.5182,26.5638,86459.0
2023-02-23 10:55:00,29.09,29.13,29.06,29.1,82635.0,26.5638,26.6003,26.5364,26.573,82635.0
2023-02-23 11:00:00,29.09,29.16,29.08,29.15,31911.0,26.5638,26.6277,26.5547,26.6186,31911.0
2023-02-23 11:05:00,29.15,29.17,29.03,29.05,38025.0,26.6186,26.6369,26.509,26.5273,38025.0
2023-02-23 11:10:00,29.05,29.14,29.05,29.12,17274.0,26.5273,26.6095,26.5273,26.5912,17274.0
2023-02-23 11:15:00,29.12,29.14,29.09,29.12,20060.0,26.5912,26.6095,26.5638,26.5912,20060.0
2023-02-23 11:20:00,29.12,29.12,29.06,29.08,31571.0,26.5912,26.5912,26.5364,26.5547,31571.0
2023-02-23 11:25:00,29.08,29.12,29.05,29.09,23371.0,26.5547,26.5912,26.5273,26.5638,23371.0
2023-02-23 11:30:00,29.08,29.09,29.04,29.08,28365.0,26.5547,26.5638,26.5182,26.5547,28365.0
2023-02-23 11:35:00,29.07,29.09,29.03,29.04,33120.0,26.5456,26.5638,26.509,26.5182,33120.0
2023-02-23 11:40:00,29.05,29.05,28.95,29.01,61223.0,26.5273,26.5273,26.436,26.4908,61223.0
2023-02-23 11:45:00,29.01,29.07,29.0,29.04,23983.0,26.4908,26.5456,26.4816,26.5182,23983.0
2023-02-23 11:50:00,29.03,29.04,28.98,28.98,24245.0,26.509,26.5182,26.4634,26.4634,24245.0
2023-02-23 11:55:00,28.99,29.03,28.98,28.99,13971.0,26.4725,26.509,26.4634,26.4725,13971.0
2023-02-23 12:00:00,28.99,29.02,28.98,29.02,21922.0,26.4725,26.4999,26.4634,26.4999,21922.0
2023-02-23 12:05:00,29.02,29.04,28.98,29.0,20416.0,26.4999,26.5182,26.4634,26.4816,20416.0
2023-02-23 12:10:00,28.99,29.02,28.97,29.02,23536.0,26.4725,26.4999,26.4542,26.4999,23536.0
2023-02-23 12:15:00,29.02,29.08,29.01,29.03,30031.0,26.4999,26.5547,26.4908,26.509,30031.0
2023-02-23 12:20:00,29.02,29.05,28.98,29.05,18177.0,26.4999,26.5273,26.4634,26.5273,18177.0
2023-02-23 12:25:00,29.05,29.07,29.03,29.06,15792.0,26.5273,26.5456,26.509,26.5364,15792.0
2023-02-23 12:30:00,29.05,29.08,29.03,29.07,31844.0,26.5273,26.5547,26.509,26.5456,31844.0
2023-02-23 12:35:00,29.07,29.09,29.04,29.05,41652.0,26.5456,26.5638,26.5182,26.5273,41652.0
2023-02-23 12:40:00,29.05,29.08,29.02,29.05,37167.0,26.5273,26.5547,26.4999,26.5273,37167.0
2023-02-23 12:45:00,29.05,29.08,29.04,29.08,18492.0,26.5273,26.5547,26.5182,26.5547,18492.0
2023-02-23 12:50:00,29.08,29.09,29.06,29.09,19295.0,26.5547,26.5638,26.5364,26.5638,19295.0
2023-02-23 12:55:00,29.09,29.13,29.07,29.13,23402.0,26.5638,26.6003,26.5456,26.6003,23402.0
2023-02-23 13:00:00,29.12,29.17,29.09,29.11,68720.0,26.5912,26.6369,26.5638,26.5821,68720.0
2023-02-23 13:05:00,29.11,29.12,29.09,29.1,35773.0,26.5821,26.5912,26.5638,26.573,35773.0
2023-02-23 13:10:00,29.1,29.14,29.09,29.13,28445.0,26.573,26.6095,26.5638,26.6003,28445.0
2023-02-23 13:15:00,29.13,29.14,29.1,29.14,26252.0,26.6003,26.6095,26.573,26.6095,26252.0
2023-02-23 13:20:00,29.15,29.17,29.14,29.17,23601.0,26.6186,26.6369,26.6095,26.6369,23601.0
2023-02-23 13:25:00,29.17,29.21,29.14,29.2,27704.0,26.6369,26.6734,26.6095,26.6643,27704.0
2023-02-23 13:30:00,29.2,29.2,29.16,29.19,25029.0,26.6643,26.6643,26.6277,26.6551,25029.0
2023-02-23 13:35:00,29.19,29.23,29.16,29.21,41018.0,26.6551,26.6917,26.6277,26.6734,41018.0
2023-02-23 13:40:00,29.21,29.26,29.21,29.26,43368.0,26.6734,26.7191,26.6734,26.7191,43368.0
2023-02-23 13:45:00,29.26,29.27,29.23,29.27,39758.0,26.7191,26.7282,26.6917,26.7282,39758.0
2023-02-23 13:50:00,29.27,29.29,29.26,29.27,26287.0,26.7282,26.7465,26.7191,26.7282,26287.0
2023-02-23 13:55:00,29.27,29.28,29.23,29.24,46099.0,26.7282,26.7373,26.6917,26.7008,46099.0
2023-02-23 14:00:00,29.25,29.26,29.21,29.23,31095.0,26.7099,26.7191,26.6734,26.6917,31095.0
2023-02-23 14:05:00,29.24,29.29,29.23,29.29,22755.0,26.7008,26.7465,26.6917,26.7465,22755.0
2023-02-23 14:10:00,29.28,29.31,29.26,29.31,24064.0,26.7373,26.7647,26.7191,26.7647,24064.0
2023-02-23 14:15:00,29.31,29.39,29.31,29.38,38540.0,26.7647,26.8378,26.7647,26.8286,38540.0
2023-02-23 14:20:00,29.38,29.42,29.37,29.42,32709.0,26.8286,26.8652,26.8195,26.8652,32709.0
2023-02-23 14:25:00,29.42,29.44,29.4,29.44,31332.0,26.8652,26.8834,26.8469,26.8834,31332.0
2023-02-23 14:30:00,29.44,29.5,29.42,29.49,62239.0,26.8834,26.9382,26.8652,26.9291,62239.0
2023-02-23 14:35:00,29.49,29.52,29.48,29.51,28543.0,26.9291,26.9565,26.92,26.9473,28543.0
2023-02-23 14:40:00,29.5,29.54,29.49,29.53,27086.0,26.9382,26.9747,26.9291,26.9656,27086.0
2023-02-23 14:45:00,29.53,29.55,29.51,29.53,28379.0,26.9656,26.9839,26.9473,26.9656,28379.0
2023-02-23 14:50:00,29.53,29.56,29.5,29.55,20593.0,26.9656,26.993,26.9382,26.9839,20593.0
2023-02-23 14:55:00,29.55,29.56,29.5,29.55,57462.0,26.9839,26.993,26.9382,26.9839,57462.0
2023-02-23 15:00:00,29.56,29.6,29.56,29.6,37631.0,26.993,27.0295,26.993,27.0295,37631.0
2023-02-23 15:05:00,29.6,29.6,29.54,29.55,31211.0,27.0295,27.0295,26.9747,26.9839,31211.0
2023-02-23 15:10:00,29.55,29.59,29.54,29.58,40995.0,26.9839,27.0204,26.9747,27.0113,40995.0
2023-02-23 15:15:00,29.58,29.59,29.53,29.54,44124.0,27.0113,27.0204,26.9656,26.9747,44124.0
2023-02-23 15:20:00,29.53,29.56,29.51,29.55,71197.0,26.9656,26.993,26.9473,26.9839,71197.0
2023-02-23 15:25:00,29.55,29.61,29.54,29.6,52438.0,26.9839,27.0387,26.9747,27.0295,52438.0
2023-02-23 15:30:00,29.6,29.65,29.57,29.64,63186.0,27.0295,27.0752,27.0021,27.0661,63186.0
2023-02-23 15:35:00,29.65,29.66,29.61,29.64,49488.0,27.0752,27.0843,27.0387,27.0661,49488.0
2023-02-23 15:40:00,29.64,29.68,29.62,29.68,62488.0,27.0661,27.1026,27.0478,27.1026,62488.0
2023-02-23 15:45:00,29.68,29.68,29.61,29.62,105347.0,27.1026,27.1026,27.0387,27.0478,105347.0
2023-02-23 15:50:00,29.62,29.63,29.57,29.58,174271.0,27.0478,27.0569,27.0021,27.0113,174271.0
2023-02-23 15:55:00,29.57,29.6,29.53,29.55,350849.0,27.0021,27.0295,26.9656,26.9839,350849.0
2023-02-24 09:30:00,29.1,29.15,28.99,29.07,91566.0,26.573,26.6186,26.4725,26.5456,91566.0
2023-02-24 09:35:00,29.09,29.14,29.04,29.11,35451.0,26.5638,26.6095,26.5182,26.5821,35451.0
2023-02-24 09:40:00,29.11,29.15,29.07,29.08,68871.0,26.5821,26.6186,26.5456,26.5547,68871.0
2023-02-24 09:45:00,29.08,29.09,28.96,28.98,43407.0,26.5547,26.5638,26.4451,26.4634,43407.0
2023-02-24 09:50:00,28.97,29.05,28.94,29.03,32694.0,26.4542,26.5273,26.4268,26.509,32694.0
2023-02-24 09:55:00,29.03,29.05,29.0,29.01,34916.0,26.509,26.5273,26.4816,26.4908,34916.0
2023-02-24 10:00:00,29.01,29.04,28.97,29.02,51553.0,26.4908,26.5182,26.4542,26.4999,51553.0
2023-02-24 10:05:00,29.02,29.12,29.01,29.11,74953.0,26.4999,26.5912,26.4908,26.5821,74953.0
2023-02-24 10:10:00,29.11,29.11,29.04,29.06,50110.0,26.5821,26.5821,26.5182,26.5364,50110.0
2023-02-24 10:15:00,29.07,29.1,29.0,29.07,57121.0,26.5456,26.573,26.4816,26.5456,57121.0
2023-02-24 10:20:00,29.07,29.07,29.01,29.02,43344.0,26.5456,26.5456,26.4908,26.4999,43344.0
2023-02-24 10:25:00,29.03,29.09,29.01,29.07,24890.0,26.509,26.5638,26.4908,26.5456,24890.0
2023-02-24 10:30:00,29.07,29.09,29.02,29.06,42689.0,26.5456,26.5638,26.4999,26.5364,42689.0
2023-02-24 10:35:00,29.07,29.09,29.05,29.08,42334.0,26.5456,26.5638,26.5273,26.5547,42334.0
2023-02-24 10:40:00,29.08,29.08,29.01,29.04,25612.0,26.5547,26.5547,26.4908,26.5182,25612.0
2023-02-24 10:45:00,29.04,29.06,28.99,29.0,29287.0,26.5182,26.5364,26.4725,26.4816,29287.0
2023-02-24 10:50:00,29.0,29.05,28.99,29.04,28327.0,26.4816,26.5273,26.4725,26.5182,28327.0
2023-02-24 10:55:00,29.04,29.04,28.99,29.03,47463.0,26.5182,26.5182,26.4725,26.509,47463.0
2023-02-24 11:00:00,29.03,29.03,28.99,29.02,40737.0,26.509,26.509,26.4725,26.4999,40737.0
2023-02-24 11:05:00,29.02,29.1,29.02,29.1,30289.0,26.4999,26.573,26.4999,26.573,30289.0
2023-02-24 11:10:00,29.09,29.16,29.09,29.15,38374.0,26.5638,26.6277,26.5638,26.6186,38374.0
2023-02-24 11:15:00,29.15,29.2,29.14,29.19,37079.0,26.6186,26.6643,26.6095,26.6551,37079.0
2023-02-24 11:20:00,29.19,29.19,29.14,29.16,41009.0,26.6551,26.6551,26.6095,26.6277,41009.0
2023-02-24 11:25:00,29.16,29.21,29.15,29.18,51910.0,26.6277,26.6734,26.6186,26.646,51910.0
2023-02-24 11:30:00,29.17,29.21,29.16,29.19,28658.0,26.6369,26.6734,26.6277,26.6551,28658.0
2023-02-24 11:35:00,29.19,29.19,29.16,29.17,19794.0,26.6551,26.6551,26.6277,26.6369,19794.0
2023-02-24 11:40:00,29.17,29.27,29.16,29.25,34515.0,26.6369,26.7282,26.6277,26.7099,34515.0
2023-02-24 11:45:00,29.24,29.33,29.24,29.32,55220.0,26.7008,26.783,26.7008,26.7738,55220.0
2023-02-24 11:50:00,29.33,29.35,29.32,29.34,54387.0,26.783,26.8012,26.7738,26.7921,54387.0
2023-02-24 11:55:00,29.34,29.34,29.29,29.33,93528.0,26.7921,26.7921,26.7465,26.783,93528.0
2023-02-24 12:00:00,29.33,29.38,29.31,29.37,180734.0,26.783,26.8286,26.7647,26.8195,180734.0
2023-02-24 12:05:00,29.36,29.38,29.3,29.3,108005.0,26.8104,26.8286,26.7556,26.7556,108005.0
2023-02-24 12:10:00,29.3,29.31,29.23,29.28,65044.0,26.7556,26.7647,26.6917,26.7373,65044.0
2023-02-24 12:15:00,29.26,29.28,29.23,29.25,30518.0,26.7191,26.7373,26.6917,26.7099,30518.0
2023-02-24 12:20:00,29.24,29.25,29.19,29.21,30765.0,26.7008,26.7099,26.6551,26.6734,30765.0
2023-02-24 12:25:00,29.21,29.22,29.17,29.2,51699.0,26.6734,26.6825,26.6369,26.6643,51699.0
2023-02-24 12:30:00,29.2,29.24,29.19,29.22,32355.0,26.6643,26.7008,26.6551,26.6825,32355.0
2023-02-24 12:35:00,29.22,29.25,29.2,29.2,35666.0,26.6825,26.7099,26.6643,26.6643,35666.0
2023-02-24 12:40:00,29.21,29.21,29.18,29.2,21229.0,26.6734,26.6734,26.646,26.6643,21229.0
2023-02-24 12:45:00,29.21,29.21,29.18,29.21,28515.0,26.6734,26.6734,26.646,26.6734,28515.0
2023-02-24 12:50:00,29.21,29.23,29.2,29.23,27940.0,26.6734,26.6917,26.6643,26.6917,27940.0
2023-02-24 12:55:00,29.23,29.26,29.21,29.25,26876.0,26.6917,26.7191,26.6734,26.7099,26876.0
2023-02-24 13:00:00,29.25,29.25,29.22,29.24,26885.0,26.7099,26.7099,26.6825,26.7008,26885.0
2023-02-24 13:05:00,29.23,29.23,29.19,29.21,30147.0,26.6917,26.6917,26.6551,26.6734,30147.0
2023-02-24 13:10:00,29.21,29.23,29.19,29.21,31337.0,26.6734,26.6917,26.6551,26.6734,31337.0
2023-02-24 13:15:00,29.22,29.24,29.19,29.23,31585.0,26.6825,26.7008,26.6551,26.6917,31585.0
2023-02-24 13:20:00,29.24,29.27,29.23,29.25,19643.0,26.7008,26.7282,26.6917,26.7099,19643.0
2023-02-24 13:25:00,29.25,29.27,29.24,29.24,26717.0,26.7099,26.7282,26.7008,26.7008,26717.0
2023-02-24 13:30:00,29.24,29.25,29.19,29.23,30514.0,26.7008,26.7099,26.6551,26.6917,30514.0
2023-02-24 13:35:00,29.23,29.26,29.23,29.26,40791.0,26.6917,26.7191,26.6917,26.7191,40791.0
2023-02-24 13:40:00,29.26,29.26,29.23,29.25,28112.0,26.7191,26.7191,26.6917,26.7099,28112.0
2023-02-24 13:45:00,29.25,29.29,29.24,29.27,24693.0,26.7099,26.7465,26.7008,26.7282,24693.0
2023-02-24 13:50:00,29.27,29.28,29.26,29.26,20309.0,26.7282,26.7373,26.7191,26.7191,20309.0
2023-02-24 13:55:00,29.27,29.27,29.22,29.23,51456.0,26.7282,26.7282,26.6825,26.6917,51456.0
2023-02-24 14:00:00,29.23,29.25,29.2,29.23,41177.0,26.6917,26.7099,26.6643,26.6917,41177.0
2023-02-24 14:05:00,29.23,29.24,29.19,29.21,55758.0,26.6917,26.7008,26.6551,26.6734,55758.0
2023-02-24 14:10:00,29.2,29.21,29.15,29.19,56034.0,26.6643,26.6734,26.6186,26.6551,56034.0
2023-02-24 14:15:00,29.19,29.23,29.18,29.23,27624.0,26.6551,26.6917,26.646,26.6917,27624.0
2023-02-24 14:20:00,29.23,29.26,29.2,29.2,61705.0,26.6917,26.7191,26.6643,26.6643,61705.0
2023-02-24 14:25:00,29.2,29.21,29.15,29.17,36222.0,26.6643,26.6734,26.6186,26.6369,36222.0
2023-02-24 14:30:00,29.17,29.18,29.13,29.15,48959.0,26.6369,26.646,26.6003,26.6186,48959.0
2023-02-24 14:35:00,29.14,29.15,29.1,29.12,49692.0,26.6095,26.6186,26.573,26.5912,49692.0
2023-02-24 14:40:00,29.13,29.13,29.09,29.11,26772.0,26.6003,26.6003,26.5638,26.5821,26772.0
2023-02-24 14:45:00,29.11,29.2,29.1,29.19,36166.0,26.5821,26.6643,26.573,26.6551,36166.0
2023-02-24 14:50:00,29.2,29.21,29.17,29.19,48675.0,26.6643,26.6734,26.6369,26.6551,48675.0
2023-02-24 14:55:00,29.19,29.25,29.18,29.25,33115.0,26.6551,26.7099,26.646,26.7099,33115.0
2023-02-24 15:00:00,29.25,29.28,29.17,29.18,80442.0,26.7099,26.7373,26.6369,26.646,80442.0
2023-02-24 15:05:00,29.18,29.23,29.17,29.21,60141.0,26.646,26.6917,26.6369,26.6734,60141.0
2023-02-24 15:10:00,29.22,29.22,29.17,29.19,81480.0,26.6825,26.6825,26.6369,26.6551,81480.0
2023-02-24 15:15:00,29.19,29.2,29.15,29.19,70831.0,26.6551,26.6643,26.6186,26.6551,70831.0
2023-02-24 15:20:00,29.19,29.2,29.17,29.19,59009.0,26.6551,26.6643,26.6369,26.6551,59009.0
2023-02-24 15:25:00,29.19,29.19,29.13,29.13,117453.0,26.6551,26.6551,26.6003,26.6003,117453.0
2023-02-24 15:30:00,29.13,29.16,29.12,29.13,108682.0,26.6003,26.6277,26.5912,26.6003,108682.0
2023-02-24 15:35:00,29.14,29.14,29.09,29.09,77919.0,26.6095,26.6095,26.5638,26.5638,77919.0
2023-02-24 15:40:00,29.1,29.15,29.08,29.13,130362.0,26.573,26.6186,26.5547,26.6003,130362.0
2023-02-24 15:45:00,29.12,29.16,29.1,29.11,177600.0,26.5912,26.6277,26.573,26.5821,177600.0
2023-02-24 15:50:00,29.11,29.16,29.08,29.16,197939.0,26.5821,26.6277,26.5547,26.6277,197939.0
2023-02-24 15:55:00,29.16,29.22,29.13,29.22,395121.0,26.6277,26.6825,26.6003,26.6825,395121.0
2023-02-27 09:30:00,29.57,29.59,29.44,29.47,88099.0,27.0021,27.0204,26.8834,26.9108,88099.0
2023-02-27 09:35:00,29.47,29.59,29.47,29.54,87218.0,26.9108,27.0204,26.9108,26.9747,87218.0
2023-02-27 09:40:00,29.54,29.59,29.4,29.4,67329.0,26.9747,27.0204,26.8469,26.8469,67329.0
2023-02-27 09:45:00,29.4,29.46,29.34,29.37,63137.0,26.8469,26.9017,26.7921,26.8195,63137.0
2023-02-27 09:50:00,29.38,29.46,29.37,29.44,40257.0,26.8286,26.9017,26.8195,26.8834,40257.0
2023-02-27 09:55:00,29.45,29.54,29.45,29.53,36310.0,26.8926,26.9747,26.8926,26.9656,36310.0
2023-02-27 10:00:00,29.54,29.61,29.53,29.58,47422.0,26.9747,27.0387,26.9656,27.0113,47422.0
2023-02-27 10:05:00,29.58,29.62,29.53,29.61,62727.0,27.0113,27.0478,26.9656,27.0387,62727.0
2023-02-27 10:10:00,29.61,29.63,29.54,29.57,48515.0,27.0387,27.0569,26.9747,27.0021,48515.0
2023-02-27 10:15:00,29.56,29.61,29.53,29.6,49201.0,26.993,27.0387,26.9656,27.0295,49201.0
2023-02-27 10:20:00,29.6,29.61,29.55,29.57,44807.0,27.0295,27.0387,26.9839,27.0021,44807.0
2023-02-27 10:25:00,29.57,29.6,29.54,29.58,67781.0,27.0021,27.0295,26.9747,27.0113,67781.0
2023-02-27 10:30:00,29.58,29.58,29.5,29.54,83302.0,27.0113,27.0113,26.9382,26.9747,83302.0
2023-02-27 10:35:00,29.55,29.55,29.39,29.41,61830.0,26.9839,26.9839,26.8378,26.856,61830.0
2023-02-27 10:40:00,29.41,29.42,29.35,29.42,49166.0,26.856,26.8652,26.8012,26.8652,49166.0
2023-02-27 10:45:00,29.42,29.45,29.4,29.43,87575.0,26.8652,26.8926,26.8469,26.8743,87575.0
2023-02-27 10:50:00,29.43,29.43,29.38,29.41,27965.0,26.8743,26.8743,26.8286,26.856,27965.0
2023-02-27 10:55:00,29.4,29.47,29.35,29.47,50796.0,26.8469,26.9108,26.8012,26.9108,50796.0
2023-02-27 11:00:00,29.46,29.5,29.44,29.48,37498.0,26.9017,26.9382,26.8834,26.92,37498.0
2023-02-27 11:05:00,29.48,29.52,29.47,29.52,88235.0,26.92,26.9565,26.9108,26.9565,88235.0
2023-02-27 11:10:00,29.52,29.54,29.36,29.42,80355.0,26.9565,26.9747,26.8104,26.8652,80355.0
2023-02-27 11:15:00,29.41,29.44,29.38,29.4,44164.0,26.856,26.8834,26.8286,26.8469,44164.0
2023-02-27 11:20:00,29.41,29.44,29.36,29.37,110303.0,26.856,26.8834,26.8104,26.8195,110303.0
2023-02-27 11:25:00,29.38,29.4,29.34,29.35,66185.0,26.8286,26.8469,26.7921,26.8012,66185.0
2023-02-27 11:30:00,29.35,29.36,29.29,29.3,49978.0,26.8012,26.8104,26.7465,26.7556,49978.0
2023-02-27 11:35:00,29.3,29.38,29.3,29.37,51984.0,26.7556,26.8286,26.7556,26.8195,51984.0
2023-02-27 11:40:00,29.37,29.37,29.34,29.36,35579.0,26.8195,26.8195,26.7921,26.8104,35579.0
2023-02-27 11:45:00,29.36,29.39,29.35,29.37,24220.0,26.8104,26.8378,26.8012,26.8195,24220.0
2023-02-27 11:50:00,29.38,29.38,29.35,29.35,24211.0,26.8286,26.8286,26.8012,26.8012,24211.0
2023-02-27 11:55:00,29.36,29.39,29.34,29.34,46325.0,26.8104,26.8378,26.7921,26.7921,46325.0
2023-02-27 12:00:00,29.35,29.35,29.3,29.32,48420.0,26.8012,26.8012,26.7556,26.7738,48420.0
2023-02-27 12:05:00,29.31,29.33,29.28,29.3,25821.0,26.7647,26.783,26.7373,26.7556,25821.0
2023-02-27 12:10:00,29.31,29.34,29.29,29.34,25004.0,26.7647,26.7921,26.7465,26.7921,25004.0
2023-02-27 12:15:00,29.33,29.37,29.33,29.37,42418.0,26.783,26.8195,26.783,26.8195,42418.0
2023-02-27 12:20:00,29.36,29.37,29.33,29.36,44524.0,26.8104,26.8195,26.783,26.8104,44524.0
2023-02-27 12:25:00,29.36,29.39,29.36,29.39,23284.0,26.8104,26.8378,26.8104,26.8378,23284.0
2023-02-27 12:30:00,29.39,29.45,29.38,29.41,107498.0,26.8378,26.8926,26.8286,26.856,107498.0
2023-02-27 12:35:00,29.41,29.42,29.38,29.38,24470.0,26.856,26.8652,26.8286,26.8286,24470.0
2023-02-27 12:40:00,29.38,29.39,29.31,29.34,53511.0,26.8286,26.8378,26.7647,26.7921,53511.0
2023-02-27 12:45:00,29.34,29.36,29.32,29.35,36915.0,26.7921,26.8104,26.7738,26.8012,36915.0
2023-02-27 12:50:00,29.35,29.36,29.31,29.34,22277.0,26.8012,26.8104,26.7647,26.7921,22277.0
2023-02-27 12:55:00,29.34,29.38,29.33,29.38,26762.0,26.7921,26.8286,26.783,26.8286,26762.0
2023-02-27 13:00:00,29.38,29.4,29.36,29.4,40535.0,26.8286,26.8469,26.8104,26.8469,40535.0
2023-02-27 13:05:00,29.4,29.41,29.36,29.41,46685.0,26.8469,26.856,26.8104,26.856,46685.0
2023-02-27 13:10:00,29.41,29.44,29.38,29.44,51968.0,26.856,26.8834,26.8286,26.8834,51968.0
2023-02-27 13:15:00,29.44,29.46,29.42,29.45,41070.0,26.8834,26.9017,26.8652,26.8926,41070.0
2023-02-27 13:20:00,29.45,29.45,29.41,29.44,41511.0,26.8926,26.8926,26.856,26.8834,41511.0
2023-02-27 13:25:00,29.43,29.46,29.4,29.43,62065.0,26.8743,26.9017,26.8469,26.8743,62065.0
2023-02-27 13:30:00,29.43,29.44,29.4,29.42,43482.0,26.8743,26.8834,26.8469,26.8652,43482.0
2023-02-27 13:35:00,29.41,29.44,29.39,29.41,36315.0,26.856,26.8834,26.8378,26.856,36315.0
2023-02-27 13:40:00,29.41,29.41,29.36,29.38,46100.0,26.856,26.856,26.8104,26.8286,46100.0
2023-02-27 13:45:00,29.38,29.38,29.34,29.35,33504.0,26.8286,26.8286,26.7921,26.8012,33504.0
2023-02-27 13:50:00,29.34,29.37,29.34,29.35,41582.0,26.7921,26.8195,26.7921,26.8012,41582.0
2023-02-27 13:55:00,29.35,29.38,29.34,29.37,34531.0,26.8012,26.8286,26.7921,26.8195,34531.0
2023-02-27 14:00:00,29.37,29.39,29.36,29.37,51224.0,26.8195,26.8378,26.8104,26.8195,51224.0
2023-02-27 14:05:00,29.37,29.37,29.34,29.36,23131.0,26.8195,26.8195,26.7921,26.8104,23131.0
2023-02-27 14:10:00,29.36,29.4,29.35,29.37,46440.0,26.8104,26.8469,26.8012,26.8195,46440.0
2023-02-27 14:15:00,29.37,29.38,29.32,29.33,70544.0,26.8195,26.8286,26.7738,26.783,70544.0
2023-02-27 14:20:00,29.33,29.34,29.31,29.33,38392.0,26.783,26.7921,26.7647,26.783,38392.0
2023-02-27 14:25:00,29.33,29.4,29.32,29.4,73755.0,26.783,26.8469,26.7738,26.8469,73755.0
2023-02-27 14:30:00,29.39,29.41,29.38,29.4,113468.0,26.8378,26.856,26.8286,26.8469,113468.0
2023-02-27 14:35:00,29.4,29.42,29.33,29.34,61029.0,26.8469,26.8652,26.783,26.7921,61029.0
2023-02-27 14:40:00,29.34,29.37,29.28,29.32,104673.0,26.7921,26.8195,26.7373,26.7738,104673.0
2023-02-27 14:45:00,29.32,29.32,29.27,29.3,66478.0,26.7738,26.7738,26.7282,26.7556,66478.0
2023-02-27 14:50:00,29.3,29.34,29.29,29.32,64370.0,26.7556,26.7921,26.7465,26.7738,64370.0
2023-02-27 14:55:00,29.33,29.35,29.31,29.33,78870.0,26.783,26.8012,26.7647,26.783,78870.0
2023-02-27 15:00:00,29.32,29.34,29.29,29.33,68227.0,26.7738,26.7921,26.7465,26.783,68227.0
2023-02-27 15:05:00,29.33,29.33,29.28,29.3,136298.0,26.783,26.783,26.7373,26.7556,136298.0
2023-02-27 15:10:00,29.3,29.31,29.26,29.3,110466.0,26.7556,26.7647,26.7191,26.7556,110466.0
2023-02-27 15:15:00,29.3,29.33,29.27,29.29,114167.0,26.7556,26.783,26.7282,26.7465,114167.0
2023-02-27 15:20:00,29.29,29.31,29.27,29.29,83224.0,26.7465,26.7647,26.7282,26.7465,83224.0
2023-02-27 15:25:00,29.29,29.31,29.26,29.3,63871.0,26.7465,26.7647,26.7191,26.7556,63871.0
2023-02-27 15:30:00,29.31,29.31,29.25,29.29,103599.0,26.7647,26.7647,26.7099,26.7465,103599.0
2023-02-27 15:35:00,29.29,29.29,29.24,29.27,120459.0,26.7465,26.7465,26.7008,26.7282,120459.0
2023-02-27 15:40:00,29.27,29.32,29.26,29.29,115655.0,26.7282,26.7738,26.7191,26.7465,115655.0
2023-02-27 15:45:00,29.29,29.33,29.28,29.3,228612.0,26.7465,26.783,26.7373,26.7556,228612.0
2023-02-27 15:50:00,29.31,29.36,29.3,29.35,355258.0,26.7647,26.8104,26.7556,26.8012,355258.0
2023-02-27 15:55:00,29.35,29.4,29.33,29.4,563248.0,26.8012,26.8469,26.783,26.8469,563248.0
2023-02-28 09:30:00,29.36,29.39,29.22,29.23,108493.0,26.8104,26.8378,26.6825,26.6917,108493.0
2023-02-28 09:35:00,29.25,29.45,29.23,29.44,83084.0,26.7099,26.8926,26.6917,26.8834,83084.0
2023-02-28 09:40:00,29.45,29.54,29.44,29.53,45367.0,26.8926,26.9747,26.8834,26.9656,45367.0
2023-02-28 09:45:00,29.53,29.69,29.52,29.68,255349.0,26.9656,27.1117,26.9565,27.1026,255349.0
2023-02-28 09:50:00,29.69,29.73,29.63,29.67,143336.0,27.1117,27.1482,27.0569,27.0935,143336.0
2023-02-28 09:55:00,29.67,29.74,29.65,29.7,100496.0,27.0935,27.1574,27.0752,27.1208,100496.0
2023-02-28 10:00:00,29.7,29.85,29.7,29.79,120030.0,27.1208,27.2578,27.1208,27.203,120030.0
2023-02-28 10:05:00,29.79,29.83,29.73,29.79,45855.0,27.203,27.2396,27.1482,27.203,45855.0
2023-02-28 10:10:00,29.79,29.79,29.67,29.72,97115.0,27.203,27.203,27.0935,27.1391,97115.0
2023-02-28 10:15:00,29.73,29.74,29.67,29.68,63331.0,27.1482,27.1574,27.0935,27.1026,63331.0
2023-02-28 10:20:00,29.68,29.79,29.67,29.75,54496.0,27.1026,27.203,27.0935,27.1665,54496.0
2023-02-28 10:25:00,29.75,29.81,29.74,29.78,72362.0,27.1665,27.2213,27.1574,27.1939,72362.0
2023-02-28 10:30:00,29.78,29.85,29.77,29.79,132031.0,27.1939,27.2578,27.1848,27.203,132031.0
2023-02-28 10:35:00,29.8,29.87,29.78,29.84,60382.0,27.2122,27.2761,27.1939,27.2487,60382.0
2023-02-28 10:40:00,29.84,29.87,29.78,29.79,57651.0,27.2487,27.2761,27.1939,27.203,57651.0
2023-02-28 10:45:00,29.79,29.83,29.77,29.79,86711.0,27.203,27.2396,27.1848,27.203,86711.0
2023-02-28 10:50:00,29.78,29.79,29.68,29.72,124756.0,27.1939,27.203,27.1026,27.1391,124756.0
2023-02-28 10:55:00,29.71,29.83,29.67,29.83,47610.0,27.13,27.2396,27.0935,27.2396,47610.0
2023-02-28 11:00:00,29.83,29.91,29.83,29.86,60178.0,27.2396,27.3126,27.2396,27.267,60178.0
2023-02-28 11:05:00,29.85,29.95,29.84,29.95,46864.0,27.2578,27.3491,27.2487,27.3491,46864.0
2023-02-28 11:10:00,29.95,29.96,29.92,29.96,45950.0,27.3491,27.3583,27.3217,27.3583,45950.0
2023-02-28 11:15:00,29.96,30.01,29.96,29.99,70213.0,27.3583,27.4039,27.3583,27.3857,70213.0
2023-02-28 11:20:00,29.99,30.01,29.94,29.96,47684.0,27.3857,27.4039,27.34,27.3583,47684.0
2023-02-28 11:25:00,29.96,29.97,29.88,29.89,47255.0,27.3583,27.3674,27.2852,27.2943,47255.0
2023-02-28 11:30:00,29.9,29.93,29.86,29.87,36347.0,27.3035,27.3309,27.267,27.2761,36347.0
2023-02-28 11:35:00,29.86,29.94,29.84,29.91,81163.0,27.267,27.34,27.2487,27.3126,81163.0
2023-02-28 11:40:00,29.9,29.98,29.9,29.92,68579.0,27.3035,27.3765,27.3035,27.3217,68579.0
2023-02-28 11:45:00,29.91,29.93,29.87,29.88,41473.0,27.3126,27.3309,27.2761,27.2852,41473.0
2023-02-28 11:50:00,29.87,29.93,29.87,29.92,47797.0,27.2761,27.3309,27.2761,27.3217,47797.0
2023-02-28 11:55:00,29.92,29.97,29.91,29.94,43442.0,27.3217,27.3674,27.3126,27.34,43442.0
2023-02-28 12:00:00,29.94,30.0,29.94,29.96,43684.0,27.34,27.3948,27.34,27.3583,43684.0
2023-02-28 12:05:00,29.96,30.01,29.93,29.99,67377.0,27.3583,27.4039,27.3309,27.3857,67377.0
2023-02-28 12:10:00,29.99,29.99,29.95,29.96,21947.0,27.3857,27.3857,27.3491,27.3583,21947.0
2023-02-28 12:15:00,29.96,29.99,29.92,29.98,82274.0,27.3583,27.3857,27.3217,27.3765,82274.0
2023-02-28 12:20:00,29.99,30.03,29.98,30.03,48523.0,27.3857,27.4222,27.3765,27.4222,48523.0
2023-02-28 12:25:00,30.03,30.04,29.99,30.01,30150.0,27.4222,27.4313,27.3857,27.4039,30150.0
2023-02-28 12:30:00,30.01,30.03,29.99,30.0,44407.0,27.4039,27.4222,27.3857,27.3948,44407.0
2023-02-28 12:35:00,30.0,30.05,30.0,30.04,44741.0,27.3948,27.4405,27.3948,27.4313,44741.0
2023-02-28 12:40:00,30.05,30.11,30.0,30.07,197049.0,27.4405,27.4952,27.3948,27.4587,197049.0
2023-02-28 12:45:00,30.07,30.18,30.06,30.16,364773.0,27.4587,27.5592,27.4496,27.5409,364773.0
2023-02-28 12:50:00,30.16,30.26,30.15,30.24,211403.0,27.5409,27.6322,27.5318,27.614,211403.0
2023-02-28 12:55:00,30.25,30.26,30.2,30.22,137351.0,27.6231,27.6322,27.5774,27.5957,137351.0
2023-02-28 13:00:00,30.23,30.24,30.09,30.1,109544.0,27.6048,27.614,27.477,27.4861,109544.0
2023-02-28 13:05:00,30.11,30.15,30.08,30.12,85484.0,27.4952,27.5318,27.4678,27.5044,85484.0
2023-02-28 13:10:00,30.12,30.15,30.09,30.12,58540.0,27.5044,27.5318,27.477,27.5044,58540.0
2023-02-28 13:15:00,30.11,30.13,30.06,30.06,49620.0,27.4952,27.5135,27.4496,27.4496,49620.0
2023-02-28 13:20:00,30.06,30.12,30.03,30.1,60930.0,27.4496,27.5044,27.4222,27.4861,60930.0
2023-02-28 13:25:00,30.1,30.11,30.03,30.09,69568.0,27.4861,27.4952,27.4222,27.477,69568.0
2023-02-28 13:30:00,30.09,30.11,30.04,30.09,46698.0,27.477,27.4952,27.4313,27.477,46698.0
2023-02-28 13:35:00,30.08,30.09,30.06,30.09,39293.0,27.4678,27.477,27.4496,27.477,39293.0
2023-02-28 13:40:00,30.09,30.09,30.05,30.05,47642.0,27.477,27.477,27.4405,27.4405,47642.0
2023-02-28 13:45:00,30.06,30.09,30.05,30.05,38279.0,27.4496,27.477,27.4405,27.4405,38279.0
2023-02-28 13:50:00,30.06,30.12,30.04,30.11,78443.0,27.4496,27.5044,27.4313,27.4952,78443.0
2023-02-28 13:55:00,30.12,30.16,30.1,30.16,127366.0,27.5044,27.5409,27.4861,27.5409,127366.0
2023-02-28 14:00:00,30.16,30.18,30.14,30.16,190641.0,27.5409,27.5592,27.5226,27.5409,190641.0
2023-02-28 14:05:00,30.17,30.2,30.14,30.19,132533.0,27.55,27.5774,27.5226,27.5683,132533.0
2023-02-28 14:10:00,30.2,30.22,30.16,30.21,262681.0,27.5774,27.5957,27.5409,27.5866,262681.0
2023-02-28 14:15:00,30.21,30.21,30.16,30.19,69644.0,27.5866,27.5866,27.5409,27.5683,69644.0
2023-02-28 14:20:00,30.19,30.2,30.12,30.13,111236.0,27.5683,27.5774,27.5044,27.5135,111236.0
2023-02-28 14:25:00,30.12,30.18,30.09,30.15,492476.0,27.5044,27.5592,27.477,27.5318,492476.0
2023-02-28 14:30:00,30.15,30.17,30.07,30.08,125708.0,27.5318,27.55,27.4587,27.4678,125708.0
2023-02-28 14:35:00,30.08,30.14,30.03,30.11,67736.0,27.4678,27.5226,27.4222,27.4952,67736.0
2023-02-28 14:40:00,30.11,30.17,30.09,30.14,50441.0,27.4952,27.55,27.477,27.5226,50441.0
2023-02-28 14:45:00,30.13,30.17,30.11,30.14,115517.0,27.5135,27.55,27.4952,27.5226,115517.0
2023-02-28 14:50:00,30.14,30.14,30.06,30.08,57426.0,27.5226,27.5226,27.4496,27.4678,57426.0
2023-02-28 14:55:00,30.08,30.08,30.03,30.04,52564.0,27.4678,27.4678,27.4222,27.4313,52564.0
2023-02-28 15:00:00,30.04,30.06,29.98,30.01,103596.0,27.4313,27.4496,27.3765,27.4039,103596.0
2023-02-28 15:05:00,30.01,30.03,29.97,30.0,75585.0,27.4039,27.4222,27.3674,27.3948,75585.0
2023-02-28 15:10:00,30.01,30.01,29.98,30.01,125576.0,27.4039,27.4039,27.3765,27.4039,125576.0
2023-02-28 15:15:00,30.02,30.03,29.99,30.0,75900.0,27.4131,27.4222,27.3857,27.3948,75900.0
2023-02-28 15:20:00,30.0,30.02,29.98,29.99,152896.0,27.3948,27.4131,27.3765,27.3857,152896.0
2023-02-28 15:25:00,29.99,29.99,29.89,29.92,270294.0,27.3857,27.3857,27.2943,27.3217,270294.0
2023-02-28 15:30:00,29.92,29.92,29.76,29.78,461159.0,27.3217,27.3217,27.1756,27.1939,461159.0
2023-02-28 15:35:00,29.78,29.79,29.66,29.68,264086.0,27.1939,27.203,27.0843,27.1026,264086.0
2023-02-28 15:40:00,29.68,29.7,29.56,29.59,393530.0,27.1026,27.1208,26.993,27.0204,393530.0
2023-02-28 15:45:00,29.59,29.61,29.53,29.55,336710.0,27.0204,27.0387,26.9656,26.9839,336710.0
2023-02-28 15:50:00,29.54,29.55,29.46,29.46,549385.0,26.9747,26.9839,26.9017,26.9017,549385.0
2023-02-28 15:55:00,29.47,29.51,29.45,29.5,1023970.0,26.9108,26.9473,26.8926,26.9382,1023970.0
2023-03-01 09:30:00,29.96,29.97,29.4,29.77,497235.0,27.3583,27.3674,26.8469,27.1848,497235.0
2023-03-01 09:35:00,29.79,29.79,29.18,29.18,213196.0,27.203,27.203,26.646,26.646,213196.0
2023-03-01 09:40:00,29.18,29.23,29.01,29.07,236865.0,26.646,26.6917,26.4908,26.5456,236865.0
2023-03-01 09:45:00,29.07,29.37,28.94,29.36,270917.0,26.5456,26.8195,26.4268,26.8104,270917.0
2023-03-01 09:50:00,29.37,29.55,29.21,29.55,422568.0,26.8195,26.9839,26.6734,26.9839,422568.0
2023-03-01 09:55:00,29.55,29.79,29.5,29.75,168033.0,26.9839,27.203,26.9382,27.1665,168033.0
2023-03-01 10:00:00,29.78,29.8,29.59,29.6,181067.0,27.1939,27.2122,27.0204,27.0295,181067.0
2023-03-01 10:05:00,29.59,29.6,29.45,29.59,126381.0,27.0204,27.0295,26.8926,27.0204,126381.0
2023-03-01 10:10:00,29.59,29.59,29.27,29.35,106585.0,27.0204,27.0204,26.7282,26.8012,106585.0
2023-03-01 10:15:00,29.34,29.35,29.09,29.1,116621.0,26.7921,26.8012,26.5638,26.573,116621.0
2023-03-01 10:20:00,29.1,29.21,29.01,29.12,125617.0,26.573,26.6734,26.4908,26.5912,125617.0
2023-03-01 10:25:00,29.12,29.13,29.01,29.05,107630.0,26.5912,26.6003,26.4908,26.5273,107630.0
2023-03-01 10:30:00,29.05,29.14,28.99,29.1,120089.0,26.5273,26.6095,26.4725,26.573,120089.0
2023-03-01 10:35:00,29.11,29.26,29.08,29.21,75722.0,26.5821,26.7191,26.5547,26.6734,75722.0
2023-03-01 10:40:00,29.22,29.33,29.21,29.26,67138.0,26.6825,26.783,26.6734,26.7191,67138.0
2023-03-01 10:45:00,29.26,29.27,29.1,29.11,58552.0,26.7191,26.7282,26.573,26.5821,58552.0
2023-03-01 10:50:00,29.12,29.13,29.0,29.12,78940.0,26.5912,26.6003,26.4816,26.5912,78940.0
2023-03-01 10:55:00,29.12,29.17,29.07,29.14,61918.0,26.5912,26.6369,26.5456,26.6095,61918.0
2023-03-01 11:00:00,29.13,29.13,28.96,29.05,72300.0,26.6003,26.6003,26.4451,26.5273,72300.0
2023-03-01 11:05:00,29.05,29.05,28.88,28.9,88552.0,26.5273,26.5273,26.3721,26.3903,88552.0
2023-03-01 11:10:00,28.89,28.92,28.84,28.9,49112.0,26.3812,26.4086,26.3355,26.3903,49112.0
2023-03-01 11:15:00,28.9,28.91,28.84,28.86,42450.0,26.3903,26.3995,26.3355,26.3538,42450.0
2023-03-01 11:20:00,28.86,28.95,28.85,28.91,50021.0,26.3538,26.436,26.3447,26.3995,50021.0
2023-03-01 11:25:00,28.91,29.0,28.91,28.99,41228.0,26.3995,26.4816,26.3995,26.4725,41228.0
2023-03-01 11:30:00,28.98,28.99,28.87,28.95,47315.0,26.4634,26.4725,26.3629,26.436,47315.0
2023-03-01 11:35:00,28.95,28.96,28.85,28.86,41011.0,26.436,26.4451,26.3447,26.3538,41011.0
2023-03-01 11:40:00,28.87,29.03,28.86,28.99,66642.0,26.3629,26.509,26.3538,26.4725,66642.0
2023-03-01 11:45:00,28.99,29.09,28.96,29.05,59176.0,26.4725,26.5638,26.4451,26.5273,59176.0
2023-03-01 11:50:00,29.05,29.18,29.04,29.17,71509.0,26.5273,26.646,26.5182,26.6369,71509.0
2023-03-01 11:55:00,29.18,29.19,29.1,29.11,43831.0,26.646,26.6551,26.573,26.5821,43831.0
2023-03-01 12:00:00,29.11,29.14,29.08,29.11,47388.0,26.5821,26.6095,26.5547,26.5821,47388.0
2023-03-01 12:05:00,29.1,29.17,29.09,29.16,41010.0,26.573,26.6369,26.5638,26.6277,41010.0
2023-03-01 12:10:00,29.16,29.2,29.1,29.13,44821.0,26.6277,26.6643,26.573,26.6003,44821.0
2023-03-01 12:15:00,29.13,29.19,29.12,29.18,35953.0,26.6003,26.6551,26.5912,26.646,35953.0
2023-03-01 12:20:00,29.18,29.25,29.16,29.2,37075.0,26.646,26.7099,26.6277,26.6643,37075.0
2023-03-01 12:25:00,29.19,29.23,29.17,29.21,29472.0,26.6551,26.6917,26.6369,26.6734,29472.0
2023-03-01 12:30:00,29.21,29.24,29.13,29.13,59583.0,26.6734,26.7008,26.6003,26.6003,59583.0
2023-03-01 12:35:00,29.14,29.15,29.11,29.14,46921.0,26.6095,26.6186,26.5821,26.6095,46921.0
2023-03-01 12:40:00,29.13,29.15,29.12,29.14,23356.0,26.6003,26.6186,26.5912,26.6095,23356.0
2023-03-01 12:45:00,29.14,29.16,29.12,29.15,35444.0,26.6095,26.6277,26.5912,26.6186,35444.0
2023-03-01 12:50:00,29.15,29.21,29.13,29.19,34596.0,26.6186,26.6734,26.6003,26.6551,34596.0
2023-03-01 12:55:00,29.2,29.21,29.1,29.11,50756.0,26.6643,26.6734,26.573,26.5821,50756.0
2023-03-01 13:00:00,29.11,29.12,29.07,29.09,54998.0,26.5821,26.5912,26.5456,26.5638,54998.0
2023-03-01 13:05:00,29.09,29.11,29.03,29.08,47489.0,26.5638,26.5821,26.509,26.5547,47489.0
2023-03-01 13:10:00,29.08,29.08,29.03,29.05,40806.0,26.5547,26.5547,26.509,26.5273,40806.0
2023-03-01 13:15:00,29.05,29.06,29.02,29.03,36186.0,26.5273,26.5364,26.4999,26.509,36186.0
2023-03-01 13:20:00,29.03,29.04,29.01,29.03,38737.0,26.509,26.5182,26.4908,26.509,38737.0
2023-03-01 13:25:00,29.03,29.04,29.01,29.02,37685.0,26.509,26.5182,26.4908,26.4999,37685.0
2023-03-01 13:30:00,29.02,29.02,28.92,28.92,41557.0,26.4999,26.4999,26.4086,26.4086,41557.0
2023-03-01 13:35:00,28.93,28.95,28.91,28.92,62986.0,26.4177,26.436,26.3995,26.4086,62986.0
2023-03-01 13:40:00,28.92,28.92,28.82,28.82,57438.0,26.4086,26.4086,26.3173,26.3173,57438.0
2023-03-01 13:45:00,28.83,28.87,28.81,28.87,36774.0,26.3264,26.3629,26.3081,26.3629,36774.0
2023-03-01 13:50:00,28.87,28.9,28.83,28.9,34285.0,26.3629,26.3903,26.3264,26.3903,34285.0
2023-03-01 13:55:00,28.9,28.96,28.89,28.94,29037.0,26.3903,26.4451,26.3812,26.4268,29037.0
2023-03-01 14:00:00,28.94,28.94,28.87,28.9,40628.0,26.4268,26.4268,26.3629,26.3903,40628.0
2023-03-01 14:05:00,28.9,28.9,28.84,28.87,35011.0,26.3903,26.3903,26.3355,26.3629,35011.0
2023-03-01 14:10:00,28.87,28.91,28.83,28.9,37312.0,26.3629,26.3995,26.3264,26.3903,37312.0
2023-03-01 14:15:00,28.89,28.91,28.84,28.88,38831.0,26.3812,26.3995,26.3355,26.3721,38831.0
2023-03-01 14:20:00,28.88,28.91,28.87,28.89,36734.0,26.3721,26.3995,26.3629,26.3812,36734.0
2023-03-01 14:25:00,28.88,28.88,28.83,28.83,35527.0,26.3721,26.3721,26.3264,26.3264,35527.0
2023-03-01 14:30:00,28.83,28.9,28.82,28.88,59726.0,26.3264,26.3903,26.3173,26.3721,59726.0
2023-03-01 14:35:00,28.89,28.91,28.83,28.89,60072.0,26.3812,26.3995,26.3264,26.3812,60072.0
2023-03-01 14:40:00,28.88,28.89,28.84,28.89,27219.0,26.3721,26.3812,26.3355,26.3812,27219.0
2023-03-01 14:45:00,28.89,28.89,28.84,28.86,48135.0,26.3812,26.3812,26.3355,26.3538,48135.0
2023-03-01 14:50:00,28.86,28.86,28.81,28.83,42788.0,26.3538,26.3538,26.3081,26.3264,42788.0
2023-03-01 14:55:00,28.83,28.86,28.8,28.83,43164.0,26.3264,26.3538,26.299,26.3264,43164.0
2023-03-01 15:00:00,28.83,28.86,28.8,28.83,49263.0,26.3264,26.3538,26.299,26.3264,49263.0
2023-03-01 15:05:00,28.83,28.83,28.74,28.77,86503.0,26.3264,26.3264,26.2442,26.2716,86503.0
2023-03-01 15:10:00,28.77,28.77,28.72,28.74,82480.0,26.2716,26.2716,26.226,26.2442,82480.0
2023-03-01 15:15:00,28.74,28.83,28.71,28.83,83031.0,26.2442,26.3264,26.2168,26.3264,83031.0
2023-03-01 15:20:00,28.83,28.83,28.77,28.8,65434.0,26.3264,26.3264,26.2716,26.299,65434.0
2023-03-01 15:25:00,28.8,28.81,28.76,28.79,85544.0,26.299,26.3081,26.2625,26.2899,85544.0
2023-03-01 15:30:00,28.79,28.82,28.75,28.8,81503.0,26.2899,26.3173,26.2533,26.299,81503.0
2023-03-01 15:35:00,28.8,28.81,28.76,28.77,97074.0,26.299,26.3081,26.2625,26.2716,97074.0
2023-03-01 15:40:00,28.77,28.85,28.76,28.83,141803.0,26.2716,26.3447,26.2625,26.3264,141803.0
2023-03-01 15:45:00,28.83,28.94,28.82,28.94,234229.0,26.3264,26.4268,26.3173,26.4268,234229.0
2023-03-01 15:50:00,28.94,28.96,28.85,28.85,391996.0,26.4268,26.4451,26.3447,26.3447,391996.0
2023-03-01 15:55:00,28.86,28.93,28.8,28.87,792507.0,26.3538,26.4177,26.299,26.3629,792507.0
2023-03-02 09:30:00,28.68,28.68,28.28,28.39,141104.0,26.1894,26.1894,25.8242,25.9246,141104.0
2023-03-02 09:35:00,28.37,28.37,28.15,28.27,90940.0,25.9063,25.9063,25.7055,25.815,90940.0
2023-03-02 09:40:00,28.27,28.3,28.19,28.29,118986.0,25.815,25.8424,25.742,25.8333,118986.0
2023-03-02 09:45:00,28.28,28.46,28.25,28.45,123144.0,25.8242,25.9885,25.7968,25.9794,123144.0
2023-03-02 09:50:00,28.46,28.59,28.44,28.53,82880.0,25.9885,26.1072,25.9703,26.0525,82880.0
2023-03-02 09:55:00,28.53,28.53,28.42,28.44,49368.0,26.0525,26.0525,25.952,25.9703,49368.0
2023-03-02 10:00:00,28.45,28.55,28.44,28.48,56325.0,25.9794,26.0707,25.9703,26.0068,56325.0
2023-03-02 10:05:00,28.48,28.52,28.43,28.45,37044.0,26.0068,26.0433,25.9611,25.9794,37044.0
2023-03-02 10:10:00,28.46,28.49,28.4,28.47,37280.0,25.9885,26.0159,25.9337,25.9977,37280.0
2023-03-02 10:15:00,28.46,28.48,28.37,28.38,43636.0,25.9885,26.0068,25.9063,25.9155,43636.0
2023-03-02 10:20:00,28.38,28.4,28.28,28.4,44461.0,25.9155,25.9337,25.8242,25.9337,44461.0
2023-03-02 10:25:00,28.4,28.47,28.39,28.44,69407.0,25.9337,25.9977,25.9246,25.9703,69407.0
2023-03-02 10:30:00,28.43,28.48,28.41,28.44,45119.0,25.9611,26.0068,25.9429,25.9703,45119.0
2023-03-02 10:35:00,28.43,28.48,28.38,28.39,60251.0,25.9611,26.0068,25.9155,25.9246,60251.0
2023-03-02 10:40:00,28.4,28.44,28.39,28.42,32760.0,25.9337,25.9703,25.9246,25.952,32760.0
2023-03-02 10:45:00,28.42,28.43,28.38,28.41,27899.0,25.952,25.9611,25.9155,25.9429,27899.0
2023-03-02 10:50:00,28.41,28.54,28.4,28.53,30344.0,25.9429,26.0616,25.9337,26.0525,30344.0
2023-03-02 10:55:00,28.53,28.54,28.48,28.53,23847.0,26.0525,26.0616,26.0068,26.0525,23847.0
2023-03-02 11:00:00,28.53,28.55,28.5,28.5,27534.0,26.0525,26.0707,26.0251,26.0251,27534.0
2023-03-02 11:05:00,28.5,28.54,28.49,28.5,20649.0,26.0251,26.0616,26.0159,26.0251,20649.0
2023-03-02 11:10:00,28.5,28.5,28.46,28.48,32369.0,26.0251,26.0251,25.9885,26.0068,32369.0
2023-03-02 11:15:00,28.48,28.54,28.47,28.5,32702.0,26.0068,26.0616,25.9977,26.0251,32702.0
2023-03-02 11:20:00,28.5,28.51,28.45,28.46,25962.0,26.0251,26.0342,25.9794,25.9885,25962.0
2023-03-02 11:25:00,28.46,28.48,28.41,28.42,31269.0,25.9885,26.0068,25.9429,25.952,31269.0
2023-03-02 11:30:00,28.42,28.46,28.38,28.42,40684.0,25.952,25.9885,25.9155,25.952,40684.0
2023-03-02 11:35:00,28.42,28.42,28.39,28.42,28748.0,25.952,25.952,25.9246,25.952,28748.0
2023-03-02 11:40:00,28.42,28.45,28.38,28.39,21229.0,25.952,25.9794,25.9155,25.9246,21229.0
2023-03-02 11:45:00,28.39,28.42,28.38,28.42,28153.0,25.9246,25.952,25.9155,25.952,28153.0
2023-03-02 11:50:00,28.43,28.43,28.36,28.38,25895.0,25.9611,25.9611,25.8972,25.9155,25895.0
2023-03-02 11:55:00,28.38,28.42,28.37,28.41,22438.0,25.9155,25.952,25.9063,25.9429,22438.0
2023-03-02 12:00:00,28.41,28.46,28.4,28.45,31142.0,25.9429,25.9885,25.9337,25.9794,31142.0
2023-03-02 12:05:00,28.46,28.48,28.39,28.4,76889.0,25.9885,26.0068,25.9246,25.9337,76889.0
2023-03-02 12:10:00,28.4,28.41,28.38,28.41,23417.0,25.9337,25.9429,25.9155,25.9429,23417.0
2023-03-02 12:15:00,28.41,28.41,28.34,28.34,22559.0,25.9429,25.9429,25.879,25.879,22559.0
2023-03-02 12:20:00,28.34,28.37,28.32,28.36,34347.0,25.879,25.9063,25.8607,25.8972,34347.0
2023-03-02 12:25:00,28.37,28.42,28.36,28.42,29167.0,25.9063,25.952,25.8972,25.952,29167.0
2023-03-02 12:30:00,28.42,28.49,28.41,28.49,36653.0,25.952,26.0159,25.9429,26.0159,36653.0
2023-03-02 12:35:00,28.49,28.5,28.45,28.48,31231.0,26.0159,26.0251,25.9794,26.0068,31231.0
2023-03-02 12:40:00,28.48,28.51,28.47,28.51,24879.0,26.0068,26.0342,25.9977,26.0342,24879.0
2023-03-02 12:45:00,28.51,28.51,28.48,28.49,20189.0,26.0342,26.0342,26.0068,26.0159,20189.0
2023-03-02 12:50:00,28.49,28.53,28.48,28.53,26529.0,26.0159,26.0525,26.0068,26.0525,26529.0
2023-03-02 12:55:00,28.53,28.57,28.51,28.55,32420.0,26.0525,26.089,26.0342,26.0707,32420.0
2023-03-02 13:00:00,28.55,28.58,28.53,28.55,23614.0,26.0707,26.0981,26.0525,26.0707,23614.0
2023-03-02 13:05:00,28.55,28.57,28.53,28.54,26082.0,26.0707,26.089,26.0525,26.0616,26082.0
2023-03-02 13:10:00,28.54,28.56,28.51,28.54,27357.0,26.0616,26.0798,26.0342,26.0616,27357.0
2023-03-02 13:15:00,28.53,28.53,28.44,28.49,83438.0,26.0525,26.0525,25.9703,26.0159,83438.0
2023-03-02 13:20:00,28.49,28.49,28.45,28.46,22895.0,26.0159,26.0159,25.9794,25.9885,22895.0
2023-03-02 13:25:00,28.46,28.47,28.44,28.44,18634.0,25.9885,25.9977,25.9703,25.9703,18634.0
2023-03-02 13:30:00,28.45,28.48,28.43,28.46,22870.0,25.9794,26.0068,25.9611,25.9885,22870.0
2023-03-02 13:35:00,28.47,28.58,28.47,28.54,56949.0,25.9977,26.0981,25.9977,26.0616,56949.0
2023-03-02 13:40:00,28.54,28.58,28.51,28.51,21958.0,26.0616,26.0981,26.0342,26.0342,21958.0
2023-03-02 13:45:00,28.51,28.53,28.48,28.53,48517.0,26.0342,26.0525,26.0068,26.0525,48517.0
2023-03-02 13:50:00,28.53,28.58,28.51,28.57,25841.0,26.0525,26.0981,26.0342,26.089,25841.0
2023-03-02 13:55:00,28.58,28.65,28.57,28.65,31482.0,26.0981,26.162,26.089,26.162,31482.0
2023-03-02 14:00:00,28.65,28.75,28.64,28.71,37904.0,26.162,26.2533,26.1529,26.2168,37904.0
2023-03-02 14:05:00,28.71,28.72,28.69,28.7,35539.0,26.2168,26.226,26.1986,26.2077,35539.0
2023-03-02 14:10:00,28.71,28.74,28.66,28.66,36804.0,26.2168,26.2442,26.1712,26.1712,36804.0
2023-03-02 14:15:00,28.67,28.67,28.63,28.65,31249.0,26.1803,26.1803,26.1438,26.162,31249.0
2023-03-02 14:20:00,28.66,28.67,28.61,28.65,59708.0,26.1712,26.1803,26.1255,26.162,59708.0
2023-03-02 14:25:00,28.65,28.72,28.64,28.71,30358.0,26.162,26.226,26.1529,26.2168,30358.0
2023-03-02 14:30:00,28.71,28.76,28.71,28.73,36297.0,26.2168,26.2625,26.2168,26.2351,36297.0
2023-03-02 14:35:00,28.73,28.73,28.68,28.68,55972.0,26.2351,26.2351,26.1894,26.1894,55972.0
2023-03-02 14:40:00,28.69,28.7,28.65,28.66,37982.0,26.1986,26.2077,26.162,26.1712,37982.0
2023-03-02 14:45:00,28.66,28.66,28.62,28.64,46986.0,26.1712,26.1712,26.1346,26.1529,46986.0
2023-03-02 14:50:00,28.64,28.66,28.61,28.63,52596.0,26.1529,26.1712,26.1255,26.1438,52596.0
2023-03-02 14:55:00,28.63,28.66,28.6,28.64,51273.0,26.1438,26.1712,26.1164,26.1529,51273.0
2023-03-02 15:00:00,28.64,28.68,28.58,28.59,41557.0,26.1529,26.1894,26.0981,26.1072,41557.0
2023-03-02 15:05:00,28.58,28.6,28.54,28.57,129982.0,26.0981,26.1164,26.0616,26.089,129982.0
2023-03-02 15:10:00,28.57,28.62,28.56,28.61,42323.0,26.089,26.1346,26.0798,26.1255,42323.0
2023-03-02 15:15:00,28.61,28.67,28.6,28.61,63268.0,26.1255,26.1803,26.1164,26.1255,63268.0
2023-03-02 15:20:00,28.61,28.66,28.59,28.65,93908.0,26.1255,26.1712,26.1072,26.162,93908.0
2023-03-02 15:25:00,28.65,28.7,28.64,28.66,76305.0,26.162,26.2077,26.1529,26.1712,76305.0
2023-03-02 15:30:00,28.66,28.76,28.65,28.76,120384.0,26.1712,26.2625,26.162,26.2625,120384.0
2023-03-02 15:35:00,28.76,28.89,28.75,28.84,155676.0,26.2625,26.3812,26.2533,26.3355,155676.0
2023-03-02 15:40:00,28.84,28.88,28.82,28.85,156043.0,26.3355,26.3721,26.3173,26.3447,156043.0
2023-03-02 15:45:00,28.85,28.86,28.76,28.8,259773.0,26.3447,26.3538,26.2625,26.299,259773.0
2023-03-02 15:50:00,28.79,28.79,28.68,28.73,277550.0,26.2899,26.2899,26.1894,26.2351,277550.0
2023-03-02 15:55:00,28.73,28.83,28.72,28.83,582222.0,26.2351,26.3264,26.226,26.3264,582222.0
2023-03-03 09:30:00,28.85,28.9,28.75,28.8,112525.0,26.3447,26.3903,26.2533,26.299,112525.0
2023-03-03 09:35:00,28.8,28.9,28.78,28.84,35803.0,26.299,26.3903,26.2807,26.3355,35803.0
2023-03-03 09:40:00,28.84,28.87,28.8,28.85,43270.0,26.3355,26.3629,26.299,26.3447,43270.0
2023-03-03 09:45:00,28.84,28.85,28.74,28.83,73441.0,26.3355,26.3447,26.2442,26.3264,73441.0
2023-03-03 09:50:00,28.83,28.98,28.83,28.91,52230.0,26.3264,26.4634,26.3264,26.3995,52230.0
2023-03-03 09:55:00,28.91,28.96,28.9,28.93,26410.0,26.3995,26.4451,26.3903,26.4177,26410.0
2023-03-03 10:00:00,28.93,28.95,28.8,28.9,54791.0,26.4177,26.436,26.299,26.3903,54791.0
2023-03-03 10:05:00,28.9,28.9,28.8,28.8,71147.0,26.3903,26.3903,26.299,26.299,71147.0
2023-03-03 10:10:00,28.8,28.96,28.77,28.96,63201.0,26.299,26.4451,26.2716,26.4451,63201.0
2023-03-03 10:15:00,28.96,28.99,28.91,28.97,48664.0,26.4451,26.4725,26.3995,26.4542,48664.0
2023-03-03 10:20:00,28.96,28.97,28.91,28.95,31208.0,26.4451,26.4542,26.3995,26.436,31208.0
2023-03-03 10:25:00,28.96,28.99,28.93,28.99,39958.0,26.4451,26.4725,26.4177,26.4725,39958.0
2023-03-03 10:30:00,28.99,28.99,28.93,28.96,32126.0,26.4725,26.4725,26.4177,26.4451,32126.0
2023-03-03 10:35:00,28.96,28.97,28.9,28.9,30647.0,26.4451,26.4542,26.3903,26.3903,30647.0
2023-03-03 10:40:00,28.9,28.92,28.87,28.9,39686.0,26.3903,26.4086,26.3629,26.3903,39686.0
2023-03-03 10:45:00,28.89,28.9,28.86,28.87,34769.0,26.3812,26.3903,26.3538,26.3629,34769.0
2023-03-03 10:50:00,28.87,28.87,28.77,28.79,29761.0,26.3629,26.3629,26.2716,26.2899,29761.0
2023-03-03 10:55:00,28.8,28.83,28.78,28.8,29552.0,26.299,26.3264,26.2807,26.299,29552.0
2023-03-03 11:00:00,28.8,28.82,28.77,28.78,33494.0,26.299,26.3173,26.2716,26.2807,33494.0
2023-03-03 11:05:00,28.77,28.81,28.74,28.77,56733.0,26.2716,26.3081,26.2442,26.2716,56733.0
2023-03-03 11:10:00,28.78,28.79,28.72,28.73,46607.0,26.2807,26.2899,26.226,26.2351,46607.0
2023-03-03 11:15:00,28.73,28.78,28.7,28.74,118130.0,26.2351,26.2807,26.2077,26.2442,118130.0
2023-03-03 11:20:00,28.75,28.75,28.66,28.69,36411.0,26.2533,26.2533,26.1712,26.1986,36411.0
2023-03-03 11:25:00,28.69,28.73,28.66,28.73,37344.0,26.1986,26.2351,26.1712,26.2351,37344.0
2023-03-03 11:30:00,28.73,28.76,28.67,28.7,79165.0,26.2351,26.2625,26.1803,26.2077,79165.0
2023-03-03 11:35:00,28.69,28.76,28.69,28.7,37939.0,26.1986,26.2625,26.1986,26.2077,37939.0
2023-03-03 11:40:00,28.7,28.73,28.68,28.69,40528.0,26.2077,26.2351,26.1894,26.1986,40528.0
2023-03-03 11:45:00,28.7,28.76,28.69,28.76,25536.0,26.2077,26.2625,26.1986,26.2625,25536.0
2023-03-03 11:50:00,28.76,28.79,28.75,28.78,36107.0,26.2625,26.2899,26.2533,26.2807,36107.0
2023-03-03 11:55:00,28.78,28.82,28.78,28.79,31650.0,26.2807,26.3173,26.2807,26.2899,31650.0
2023-03-03 12:00:00,28.79,28.8,28.73,28.74,29522.0,26.2899,26.299,26.2351,26.2442,29522.0
2023-03-03 12:05:00,28.74,28.78,28.73,28.75,34106.0,26.2442,26.2807,26.2351,26.2533,34106.0
2023-03-03 12:10:00,28.75,28.75,28.72,28.73,32443.0,26.2533,26.2533,26.226,26.2351,32443.0
2023-03-03 12:15:00,28.72,28.74,28.7,28.73,39757.0,26.226,26.2442,26.2077,26.2351,39757.0
2023-03-03 12:20:00,28.73,28.76,28.71,28.73,37175.0,26.2351,26.2625,26.2168,26.2351,37175.0
2023-03-03 12:25:00,28.74,28.77,28.72,28.73,30996.0,26.2442,26.2716,26.226,26.2351,30996.0
2023-03-03 12:30:00,28.72,28.73,28.64,28.69,91649.0,26.226,26.2351,26.1529,26.1986,91649.0
2023-03-03 12:35:00,28.69,28.71,28.67,28.71,20875.0,26.1986,26.2168,26.1803,26.2168,20875.0
2023-03-03 12:40:00,28.71,28.71,28.67,28.69,27379.0,26.2168,26.2168,26.1803,26.1986,27379.0
2023-03-03 12:45:00,28.69,28.73,28.67,28.73,45495.0,26.1986,26.2351,26.1803,26.2351,45495.0
2023-03-03 12:50:00,28.72,28.77,28.72,28.76,45499.0,26.226,26.2716,26.226,26.2625,45499.0
2023-03-03 12:55:00,28.78,28.82,28.77,28.82,29018.0,26.2807,26.3173,26.2716,26.3173,29018.0
2023-03-03 13:00:00,28.82,28.82,28.77,28.82,31875.0,26.3173,26.3173,26.2716,26.3173,31875.0
2023-03-03 13:05:00,28.82,28.82,28.79,28.8,40641.0,26.3173,26.3173,26.2899,26.299,40641.0
2023-03-03 13:10:00,28.8,28.82,28.79,28.81,16488.0,26.299,26.3173,26.2899,26.3081,16488.0
2023-03-03 13:15:00,28.8,28.81,28.75,28.76,23475.0,26.299,26.3081,26.2533,26.2625,23475.0
2023-03-03 13:20:00,28.75,28.76,28.73,28.74,22469.0,26.2533,26.2625,26.2351,26.2442,22469.0
2023-03-03 13:25:00,28.75,28.79,28.74,28.79,50473.0,26.2533,26.2899,26.2442,26.2899,50473.0
2023-03-03 13:30:00,28.79,28.8,28.74,28.77,43682.0,26.2899,26.299,26.2442,26.2716,43682.0
2023-03-03 13:35:00,28.77,28.77,28.72,28.76,28368.0,26.2716,26.2716,26.226,26.2625,28368.0
2023-03-03 13:40:00,28.76,28.78,28.75,28.78,29133.0,26.2625,26.2807,26.2533,26.2807,29133.0
2023-03-03 13:45:00,28.78,28.8,28.74,28.75,56799.0,26.2807,26.299,26.2442,26.2533,56799.0
2023-03-03 13:50:00,28.75,28.76,28.72,28.73,40285.0,26.2533,26.2625,26.226,26.2351,40285.0
2023-03-03 13:55:00,28.73,28.73,28.71,28.71,27142.0,26.2351,26.2351,26.2168,26.2168,27142.0
2023-03-03 14:00:00,28.72,28.73,28.67,28.68,35887.0,26.226,26.2351,26.1803,26.1894,35887.0
2023-03-03 14:05:00,28.67,28.71,28.67,28.69,39904.0,26.1803,26.2168,26.1803,26.1986,39904.0
2023-03-03 14:10:00,28.69,28.72,28.67,28.71,45177.0,26.1986,26.226,26.1803,26.2168,45177.0
2023-03-03 14:15:00,28.7,28.71,28.68,28.68,44717.0,26.2077,26.2168,26.1894,26.1894,44717.0
2023-03-03 14:20:00,28.69,28.71,28.68,28.71,41434.0,26.1986,26.2168,26.1894,26.2168,41434.0
2023-03-03 14:25:00,28.71,28.74,28.7,28.74,42012.0,26.2168,26.2442,26.2077,26.2442,42012.0
2023-03-03 14:30:00,28.74,28.75,28.72,28.75,39780.0,26.2442,26.2533,26.226,26.2533,39780.0
2023-03-03 14:35:00,28.74,28.75,28.72,28.75,31022.0,26.2442,26.2533,26.226,26.2533,31022.0
2023-03-03 14:40:00,28.75,28.78,28.73,28.77,38118.0,26.2533,26.2807,26.2351,26.2716,38118.0
2023-03-03 14:45:00,28.77,28.78,28.74,28.76,56090.0,26.2716,26.2807,26.2442,26.2625,56090.0
2023-03-03 14:50:00,28.76,28.77,28.73,28.75,34286.0,26.2625,26.2716,26.2351,26.2533,34286.0
2023-03-03 14:55:00,28.75,28.75,28.73,28.75,37809.0,26.2533,26.2533,26.2351,26.2533,37809.0
2023-03-03 15:00:00,28.75,28.76,28.71,28.72,47819.0,26.2533,26.2625,26.2168,26.226,47819.0
2023-03-03 15:05:00,28.73,28.77,28.71,28.76,37978.0,26.2351,26.2716,26.2168,26.2625,37978.0
2023-03-03 15:10:00,28.75,28.76,28.71,28.71,48749.0,26.2533,26.2625,26.2168,26.2168,48749.0
2023-03-03 15:15:00,28.71,28.74,28.69,28.7,50448.0,26.2168,26.2442,26.1986,26.2077,50448.0
2023-03-03 15:20:00,28.71,28.75,28.7,28.74,55581.0,26.2168,26.2533,26.2077,26.2442,55581.0
2023-03-03 15:25:00,28.73,28.77,28.71,28.77,52563.0,26.2351,26.2716,26.2168,26.2716,52563.0
2023-03-03 15:30:00,28.77,28.77,28.73,28.75,78955.0,26.2716,26.2716,26.2351,26.2533,78955.0
2023-03-03 15:35:00,28.75,28.76,28.71,28.75,84322.0,26.2533,26.2625,26.2168,26.2533,84322.0
2023-03-03 15:40:00,28.75,28.75,28.68,28.7,119981.0,26.2533,26.2533,26.1894,26.2077,119981.0
2023-03-03 15:45:00,28.7,28.71,28.63,28.68,211724.0,26.2077,26.2168,26.1438,26.1894,211724.0
2023-03-03 15:50:00,28.69,28.72,28.63,28.64,420546.0,26.1986,26.226,26.1438,26.1529,420546.0
2023-03-03 15:55:00,28.64,28.67,28.57,28.62,937817.0,26.1529,26.1803,26.089,26.1346,937817.0
2023-03-06 09:30:00,28.87,28.95,28.77,28.77,135814.0,26.3629,26.436,26.2716,26.2716,135814.0
2023-03-06 09:35:00,28.76,28.77,28.58,28.66,94239.0,26.2625,26.2716,26.0981,26.1712,94239.0
2023-03-06 09:40:00,28.66,28.82,28.66,28.79,88041.0,26.1712,26.3173,26.1712,26.2899,88041.0
2023-03-06 09:45:00,28.8,28.84,28.66,28.7,91581.0,26.299,26.3355,26.1712,26.2077,91581.0
2023-03-06 09:50:00,28.7,28.76,28.66,28.67,105359.0,26.2077,26.2625,26.1712,26.1803,105359.0
2023-03-06 09:55:00,28.67,28.73,28.66,28.72,55937.0,26.1803,26.2351,26.1712,26.226,55937.0
2023-03-06 10:00:00,28.73,28.82,28.65,28.82,62160.0,26.2351,26.3173,26.162,26.3173,62160.0
2023-03-06 10:05:00,28.82,28.95,28.8,28.93,117964.0,26.3173,26.436,26.299,26.4177,117964.0
2023-03-06 10:10:00,28.94,28.97,28.89,28.97,60399.0,26.4268,26.4542,26.3812,26.4542,60399.0
2023-03-06 10:15:00,28.97,29.03,28.96,29.03,90242.0,26.4542,26.509,26.4451,26.509,90242.0
2023-03-06 10:20:00,29.03,29.07,28.99,29.01,72160.0,26.509,26.5456,26.4725,26.4908,72160.0
2023-03-06 10:25:00,29.0,29.05,28.96,28.96,46682.0,26.4816,26.5273,26.4451,26.4451,46682.0
2023-03-06 10:30:00,28.96,29.0,28.96,28.99,68414.0,26.4451,26.4816,26.4451,26.4725,68414.0
2023-03-06 10:35:00,28.99,29.05,28.98,29.04,69073.0,26.4725,26.5273,26.4634,26.5182,69073.0
2023-03-06 10:40:00,29.04,29.07,29.01,29.07,55526.0,26.5182,26.5456,26.4908,26.5456,55526.0
2023-03-06 10:45:00,29.07,29.09,29.04,29.04,42688.0,26.5456,26.5638,26.5182,26.5182,42688.0
2023-03-06 10:50:00,29.05,29.08,29.01,29.08,43774.0,26.5273,26.5547,26.4908,26.5547,43774.0
2023-03-06 10:55:00,29.08,29.09,28.86,28.87,101844.0,26.5547,26.5638,26.3538,26.3629,101844.0
2023-03-06 11:00:00,28.88,28.95,28.87,28.94,47994.0,26.3721,26.436,26.3629,26.4268,47994.0
2023-03-06 11:05:00,28.94,28.96,28.9,28.96,33403.0,26.4268,26.4451,26.3903,26.4451,33403.0
2023-03-06 11:10:00,28.96,29.03,28.95,29.02,47269.0,26.4451,26.509,26.436,26.4999,47269.0
2023-03-06 11:15:00,29.02,29.04,28.99,28.99,33699.0,26.4999,26.5182,26.4725,26.4725,33699.0
2023-03-06 11:20:00,28.99,29.0,28.91,28.95,37981.0,26.4725,26.4816,26.3995,26.436,37981.0
2023-03-06 11:25:00,28.95,28.97,28.89,28.9,33186.0,26.436,26.4542,26.3812,26.3903,33186.0
2023-03-06 11:30:00,28.91,28.91,28.88,28.88,21095.0,26.3995,26.3995,26.3721,26.3721,21095.0
2023-03-06 11:35:00,28.89,28.89,28.84,28.85,38314.0,26.3812,26.3812,26.3355,26.3447,38314.0
2023-03-06 11:40:00,28.85,28.85,28.81,28.83,32610.0,26.3447,26.3447,26.3081,26.3264,32610.0
2023-03-06 11:45:00,28.84,28.85,28.78,28.79,29218.0,26.3355,26.3447,26.2807,26.2899,29218.0
2023-03-06 11:50:00,28.79,28.81,28.76,28.8,37236.0,26.2899,26.3081,26.2625,26.299,37236.0
2023-03-06 11:55:00,28.8,28.84,28.79,28.82,41363.0,26.299,26.3355,26.2899,26.3173,41363.0
2023-03-06 12:00:00,28.82,28.84,28.8,28.83,35430.0,26.3173,26.3355,26.299,26.3264,35430.0
2023-03-06 12:05:00,28.82,28.84,28.79,28.84,56574.0,26.3173,26.3355,26.2899,26.3355,56574.0
2023-03-06 12:10:00,28.84,28.87,28.83,28.87,28222.0,26.3355,26.3629,26.3264,26.3629,28222.0
2023-03-06 12:15:00,28.87,28.88,28.84,28.86,34532.0,26.3629,26.3721,26.3355,26.3538,34532.0
2023-03-06 12:20:00,28.87,28.87,28.81,28.83,35245.0,26.3629,26.3629,26.3081,26.3264,35245.0
2023-03-06 12:25:00,28.83,28.83,28.78,28.83,103031.0,26.3264,26.3264,26.2807,26.3264,103031.0
2023-03-06 12:30:00,28.83,28.83,28.78,28.8,42430.0,26.3264,26.3264,26.2807,26.299,42430.0
2023-03-06 12:35:00,28.8,28.8,28.76,28.79,47941.0,26.299,26.299,26.2625,26.2899,47941.0
2023-03-06 12:40:00,28.79,28.81,28.77,28.77,29712.0,26.2899,26.3081,26.2716,26.2716,29712.0
2023-03-06 12:45:00,28.77,28.78,28.68,28.69,35575.0,26.2716,26.2807,26.1894,26.1986,35575.0
2023-03-06 12:50:00,28.69,28.7,28.66,28.69,22081.0,26.1986,26.2077,26.1712,26.1986,22081.0
2023-03-06 12:55:00,28.69,28.72,28.68,28.7,21409.0,26.1986,26.226,26.1894,26.2077,21409.0
2023-03-06 13:00:00,28.7,28.71,28.67,28.68,39473.0,26.2077,26.2168,26.1803,26.1894,39473.0
2023-03-06 13:05:00,28.69,28.74,28.68,28.71,43070.0,26.1986,26.2442,26.1894,26.2168,43070.0
2023-03-06 13:10:00,28.71,28.73,28.68,28.71,30112.0,26.2168,26.2351,26.1894,26.2168,30112.0
2023-03-06 13:15:00,28.71,28.77,28.7,28.77,40413.0,26.2168,26.2716,26.2077,26.2716,40413.0
2023-03-06 13:20:00,28.77,28.78,28.72,28.72,53742.0,26.2716,26.2807,26.226,26.226,53742.0
2023-03-06 13:25:00,28.73,28.74,28.68,28.72,35320.0,26.2351,26.2442,26.1894,26.226,35320.0
2023-03-06 13:30:00,28.71,28.74,28.7,28.71,41655.0,26.2168,26.2442,26.2077,26.2168,41655.0
2023-03-06 13:35:00,28.71,28.71,28.66,28.67,31578.0,26.2168,26.2168,26.1712,26.1803,31578.0
2023-03-06 13:40:00,28.67,28.71,28.66,28.7,24506.0,26.1803,26.2168,26.1712,26.2077,24506.0
2023-03-06 13:45:00,28.7,28.7,28.66,28.67,32584.0,26.2077,26.2077,26.1712,26.1803,32584.0
2023-03-06 13:50:00,28.68,28.69,28.66,28.68,27995.0,26.1894,26.1986,26.1712,26.1894,27995.0
2023-03-06 13:55:00,28.68,28.7,28.65,28.68,49528.0,26.1894,26.2077,26.162,26.1894,49528.0
2023-03-06 14:00:00,28.68,28.71,28.65,28.7,65841.0,26.1894,26.2168,26.162,26.2077,65841.0
2023-03-06 14:05:00,28.7,28.7,28.66,28.68,31340.0,26.2077,26.2077,26.1712,26.1894,31340.0
2023-03-06 14:10:00,28.68,28.73,28.66,28.72,46745.0,26.1894,26.2351,26.1712,26.226,46745.0
2023-03-06 14:15:00,28.71,28.72,28.63,28.66,45088.0,26.2168,26.226,26.1438,26.1712,45088.0
2023-03-06 14:20:00,28.66,28.69,28.64,28.67,65431.0,26.1712,26.1986,26.1529,26.1803,65431.0
2023-03-06 14:25:00,28.68,28.68,28.62,28.65,45565.0,26.1894,26.1894,26.1346,26.162,45565.0
2023-03-06 14:30:00,28.64,28.68,28.63,28.64,41220.0,26.1529,26.1894,26.1438,26.1529,41220.0
2023-03-06 14:35:00,28.64,28.65,28.61,28.64,36187.0,26.1529,26.162,26.1255,26.1529,36187.0
2023-03-06 14:40:00,28.64,28.68,28.62,28.68,33861.0,26.1529,26.1894,26.1346,26.1894,33861.0
2023-03-06 14:45:00,28.67,28.68,28.62,28.64,50487.0,26.1803,26.1894,26.1346,26.1529,50487.0
2023-03-06 14:50:00,28.64,28.67,28.62,28.67,45704.0,26.1529,26.1803,26.1346,26.1803,45704.0
2023-03-06 14:55:00,28.67,28.69,28.63,28.65,46865.0,26.1803,26.1986,26.1438,26.162,46865.0
2023-03-06 15:00:00,28.65,28.67,28.63,28.65,50691.0,26.162,26.1803,26.1438,26.162,50691.0
2023-03-06 15:05:00,28.65,28.68,28.61,28.68,104469.0,26.162,26.1894,26.1255,26.1894,104469.0
2023-03-06 15:10:00,28.68,28.69,28.62,28.64,92208.0,26.1894,26.1986,26.1346,26.1529,92208.0
2023-03-06 15:15:00,28.64,28.65,28.6,28.61,74664.0,26.1529,26.162,26.1164,26.1255,74664.0
2023-03-06 15:20:00,28.61,28.61,28.55,28.55,123321.0,26.1255,26.1255,26.0707,26.0707,123321.0
2023-03-06 15:25:00,28.55,28.59,28.54,28.55,63422.0,26.0707,26.1072,26.0616,26.0707,63422.0
2023-03-06 15:30:00,28.54,28.59,28.52,28.55,90012.0,26.0616,26.1072,26.0433,26.0707,90012.0
2023-03-06 15:35:00,28.55,28.55,28.52,28.54,125368.0,26.0707,26.0707,26.0433,26.0616,125368.0
2023-03-06 15:40:00,28.54,28.6,28.5,28.55,193950.0,26.0616,26.1164,26.0251,26.0707,193950.0
2023-03-06 15:45:00,28.55,28.59,28.54,28.59,202141.0,26.0707,26.1072,26.0616,26.1072,202141.0
2023-03-06 15:50:00,28.58,28.62,28.57,28.6,267206.0,26.0981,26.1346,26.089,26.1164,267206.0
2023-03-06 15:55:00,28.6,28.63,28.56,28.57,530932.0,26.1164,26.1438,26.0798,26.089,530932.0
2023-03-07 09:30:00,28.3,28.32,28.04,28.24,170758.0,26.0877,26.1061,25.848,26.0324,170758.0
2023-03-07 09:35:00,28.25,28.35,28.24,28.27,64282.0,26.0416,26.1338,26.0324,26.06,64282.0
2023-03-07 09:40:00,28.27,28.29,28.19,28.21,55697.0,26.06,26.0785,25.9863,26.0047,55697.0
2023-03-07 09:45:00,28.2,28.28,28.19,28.25,46477.0,25.9955,26.0692,25.9863,26.0416,46477.0
2023-03-07 09:50:00,28.26,28.35,28.25,28.34,40560.0,26.0508,26.1338,26.0416,26.1245,40560.0
2023-03-07 09:55:00,28.33,28.33,28.24,28.28,35413.0,26.1153,26.1153,26.0324,26.0692,35413.0
2023-03-07 10:00:00,28.28,28.28,28.05,28.05,57230.0,26.0692,26.0692,25.8572,25.8572,57230.0
2023-03-07 10:05:00,28.05,28.11,28.01,28.02,91170.0,25.8572,25.9125,25.8203,25.8296,91170.0
2023-03-07 10:10:00,28.02,28.15,28.0,28.11,108046.0,25.8296,25.9494,25.8111,25.9125,108046.0
2023-03-07 10:15:00,28.1,28.13,28.07,28.1,53208.0,25.9033,25.931,25.8757,25.9033,53208.0
2023-03-07 10:20:00,28.1,28.26,28.09,28.23,69266.0,25.9033,26.0508,25.8941,26.0231,69266.0
2023-03-07 10:25:00,28.23,28.24,28.16,28.18,110310.0,26.0231,26.0324,25.9586,25.9771,110310.0
2023-03-07 10:30:00,28.18,28.26,28.15,28.24,37880.0,25.9771,26.0508,25.9494,26.0324,37880.0
2023-03-07 10:35:00,28.23,28.3,28.18,28.19,35397.0,26.0231,26.0877,25.9771,25.9863,35397.0
2023-03-07 10:40:00,28.19,28.2,28.08,28.1,44351.0,25.9863,25.9955,25.8849,25.9033,44351.0
2023-03-07 10:45:00,28.09,28.17,28.07,28.13,53441.0,25.8941,25.9678,25.8757,25.931,53441.0
2023-03-07 10:50:00,28.12,28.13,28.01,28.1,50452.0,25.9217,25.931,25.8203,25.9033,50452.0
2023-03-07 10:55:00,28.09,28.11,28.0,28.01,40682.0,25.8941,25.9125,25.8111,25.8203,40682.0
2023-03-07 11:00:00,28.0,28.08,27.98,28.07,40592.0,25.8111,25.8849,25.7927,25.8757,40592.0
2023-03-07 11:05:00,28.08,28.1,28.05,28.07,30183.0,25.8849,25.9033,25.8572,25.8757,30183.0
2023-03-07 11:10:00,28.07,28.12,28.04,28.04,29570.0,25.8757,25.9217,25.848,25.848,29570.0
2023-03-07 11:15:00,28.04,28.05,28.0,28.02,33762.0,25.848,25.8572,25.8111,25.8296,33762.0
2023-03-07 11:20:00,28.02,28.02,27.98,28.01,34068.0,25.8296,25.8296,25.7927,25.8203,34068.0
2023-03-07 11:25:00,28.01,28.04,27.99,28.01,36332.0,25.8203,25.848,25.8019,25.8203,36332.0
2023-03-07 11:30:00,28.0,28.04,27.99,28.0,37246.0,25.8111,25.848,25.8019,25.8111,37246.0
2023-03-07 11:35:00,28.0,28.03,27.99,28.0,45940.0,25.8111,25.8388,25.8019,25.8111,45940.0
2023-03-07 11:40:00,28.01,28.06,27.96,28.05,42988.0,25.8203,25.8664,25.7743,25.8572,42988.0
2023-03-07 11:45:00,28.05,28.06,28.01,28.03,39059.0,25.8572,25.8664,25.8203,25.8388,39059.0
2023-03-07 11:50:00,28.03,28.04,27.96,27.96,28263.0,25.8388,25.848,25.7743,25.7743,28263.0
2023-03-07 11:55:00,27.96,27.96,27.91,27.92,33318.0,25.7743,25.7743,25.7282,25.7374,33318.0
2023-03-07 12:00:00,27.92,27.95,27.9,27.9,42492.0,25.7374,25.765,25.7189,25.7189,42492.0
2023-03-07 12:05:00,27.91,27.95,27.89,27.95,34350.0,25.7282,25.765,25.7097,25.765,34350.0
2023-03-07 12:10:00,27.95,27.97,27.93,27.94,32232.0,25.765,25.7835,25.7466,25.7558,32232.0
2023-03-07 12:15:00,27.94,28.0,27.93,27.99,24702.0,25.7558,25.8111,25.7466,25.8019,24702.0
2023-03-07 12:20:00,28.0,28.1,27.97,27.99,63907.0,25.8111,25.9033,25.7835,25.8019,63907.0
2023-03-07 12:25:00,27.99,28.05,27.98,27.99,41191.0,25.8019,25.8572,25.7927,25.8019,41191.0
2023-03-07 12:30:00,27.98,28.02,27.97,28.0,34709.0,25.7927,25.8296,25.7835,25.8111,34709.0
2023-03-07 12:35:00,27.99,28.01,27.97,27.99,30580.0,25.8019,25.8203,25.7835,25.8019,30580.0
2023-03-07 12:40:00,27.98,27.99,27.92,27.94,31390.0,25.7927,25.8019,25.7374,25.7558,31390.0
2023-03-07 12:45:00,27.94,27.96,27.91,27.95,45810.0,25.7558,25.7743,25.7282,25.765,45810.0
2023-03-07 12:50:00,27.94,27.96,27.88,27.88,32246.0,25.7558,25.7743,25.7005,25.7005,32246.0
2023-03-07 12:55:00,27.89,27.89,27.86,27.87,43779.0,25.7097,25.7097,25.6821,25.6913,43779.0
2023-03-07 13:00:00,27.86,27.88,27.83,27.83,36722.0,25.6821,25.7005,25.6544,25.6544,36722.0
2023-03-07 13:05:00,27.83,27.84,27.76,27.79,68957.0,25.6544,25.6636,25.5899,25.6175,68957.0
2023-03-07 13:10:00,27.79,27.83,27.79,27.8,30481.0,25.6175,25.6544,25.6175,25.6268,30481.0
2023-03-07 13:15:00,27.8,27.84,27.79,27.82,37971.0,25.6268,25.6636,25.6175,25.6452,37971.0
2023-03-07 13:20:00,27.82,27.82,27.78,27.78,29529.0,25.6452,25.6452,25.6083,25.6083,29529.0
2023-03-07 13:25:00,27.78,27.79,27.76,27.77,28996.0,25.6083,25.6175,25.5899,25.5991,28996.0
2023-03-07 13:30:00,27.76,27.81,27.76,27.76,28767.0,25.5899,25.636,25.5899,25.5899,28767.0
2023-03-07 13:35:00,27.77,27.78,27.73,27.75,41082.0,25.5991,25.6083,25.5622,25.5807,41082.0
2023-03-07 13:40:00,27.75,27.75,27.68,27.7,56462.0,25.5807,25.5807,25.5161,25.5346,56462.0
2023-03-07 13:45:00,27.7,27.71,27.66,27.68,53682.0,25.5346,25.5438,25.4977,25.5161,53682.0
2023-03-07 13:50:00,27.68,27.7,27.66,27.66,25040.0,25.5161,25.5346,25.4977,25.4977,25040.0
2023-03-07 13:55:00,27.67,27.69,27.65,27.66,45055.0,25.5069,25.5254,25.4885,25.4977,45055.0
2023-03-07 14:00:00,27.65,27.69,27.64,27.67,57220.0,25.4885,25.5254,25.4793,25.5069,57220.0
2023-03-07 14:05:00,27.66,27.67,27.63,27.64,40036.0,25.4977,25.5069,25.4701,25.4793,40036.0
2023-03-07 14:10:00,27.64,27.68,27.62,27.67,63218.0,25.4793,25.5161,25.4608,25.5069,63218.0
2023-03-07 14:15:00,27.66,27.69,27.63,27.66,39546.0,25.4977,25.5254,25.4701,25.4977,39546.0
2023-03-07 14:20:00,27.66,27.66,27.57,27.6,74092.0,25.4977,25.4977,25.4147,25.4424,74092.0
2023-03-07 14:25:00,27.6,27.61,27.55,27.6,119371.0,25.4424,25.4516,25.3963,25.4424,119371.0
2023-03-07 14:30:00,27.6,27.63,27.57,27.59,41106.0,25.4424,25.4701,25.4147,25.4332,41106.0
2023-03-07 14:35:00,27.59,27.6,27.56,27.59,50470.0,25.4332,25.4424,25.4055,25.4332,50470.0
2023-03-07 14:40:00,27.59,27.6,27.55,27.58,48960.0,25.4332,25.4424,25.3963,25.424,48960.0
2023-03-07 14:45:00,27.57,27.61,27.57,27.59,48349.0,25.4147,25.4516,25.4147,25.4332,48349.0
2023-03-07 14:50:00,27.59,27.6,27.55,27.55,51460.0,25.4332,25.4424,25.3963,25.3963,51460.0
2023-03-07 14:55:00,27.55,27.56,27.52,27.53,37597.0,25.3963,25.4055,25.3687,25.3779,37597.0
2023-03-07 15:00:00,27.52,27.56,27.51,27.55,86463.0,25.3687,25.4055,25.3594,25.3963,86463.0
2023-03-07 15:05:00,27.55,27.57,27.54,27.54,62795.0,25.3963,25.4147,25.3871,25.3871,62795.0
2023-03-07 15:10:00,27.55,27.58,27.54,27.57,59330.0,25.3963,25.424,25.3871,25.4147,59330.0
2023-03-07 15:15:00,27.57,27.59,27.54,27.57,90318.0,25.4147,25.4332,25.3871,25.4147,90318.0
2023-03-07 15:20:00,27.56,27.56,27.51,27.52,80080.0,25.4055,25.4055,25.3594,25.3687,80080.0
2023-03-07 15:25:00,27.51,27.54,27.48,27.53,111320.0,25.3594,25.3871,25.3318,25.3779,111320.0
2023-03-07 15:30:00,27.53,27.61,27.52,27.61,115857.0,25.3779,25.4516,25.3687,25.4516,115857.0
2023-03-07 15:35:00,27.6,27.62,27.55,27.59,132654.0,25.4424,25.4608,25.3963,25.4332,132654.0
2023-03-07 15:40:00,27.59,27.61,27.56,27.57,123955.0,25.4332,25.4516,25.4055,25.4147,123955.0
2023-03-07 15:45:00,27.57,27.61,27.54,27.61,178972.0,25.4147,25.4516,25.3871,25.4516,178972.0
2023-03-07 15:50:00,27.6,27.64,27.53,27.54,401594.0,25.4424,25.4793,25.3779,25.3871,401594.0
2023-03-07 15:55:00,27.54,27.69,27.54,27.67,1016144.0,25.3871,25.5254,25.3871,25.5069,1016144.0
2023-03-08 09:30:00,27.8,27.8,27.64,27.68,77604.0,25.6268,25.6268,25.4793,25.5161,77604.0
2023-03-08 09:35:00,27.68,27.71,27.64,27.67,35767.0,25.5161,25.5438,25.4793,25.5069,35767.0
2023-03-08 09:40:00,27.67,27.76,27.66,27.71,31622.0,25.5069,25.5899,25.4977,25.5438,31622.0
2023-03-08 09:45:00,27.71,27.82,27.7,27.82,30641.0,25.5438,25.6452,25.5346,25.6452,30641.0
2023-03-08 09:50:00,27.81,27.84,27.77,27.78,34821.0,25.636,25.6636,25.5991,25.6083,34821.0
2023-03-08 09:55:00,27.78,27.81,27.78,27.79,25514.0,25.6083,25.636,25.6083,25.6175,25514.0
2023-03-08 10:00:00,27.79,27.79,27.6,27.72,59636.0,25.6175,25.6175,25.4424,25.553,59636.0
2023-03-08 10:05:00,27.71,27.8,27.69,27.8,41121.0,25.5438,25.6268,25.5254,25.6268,41121.0
2023-03-08 10:10:00,27.79,27.89,27.78,27.88,54324.0,25.6175,25.7097,25.6083,25.7005,54324.0
2023-03-08 10:15:00,27.87,27.91,27.83,27.87,65067.0,25.6913,25.7282,25.6544,25.6913,65067.0
2023-03-08 10:20:00,27.87,28.03,27.84,28.02,91735.0,25.6913,25.8388,25.6636,25.8296,91735.0
2023-03-08 10:25:00,28.01,28.04,27.97,28.0,52705.0,25.8203,25.848,25.7835,25.8111,52705.0
2023-03-08 10:30:00,27.99,28.1,27.98,28.08,58942.0,25.8019,25.9033,25.7927,25.8849,58942.0
2023-03-08 10:35:00,28.08,28.15,28.06,28.13,43004.0,25.8849,25.9494,25.8664,25.931,43004.0
2023-03-08 10:40:00,28.14,28.16,28.09,28.1,68669.0,25.9402,25.9586,25.8941,25.9033,68669.0
2023-03-08 10:45:00,28.1,28.11,28.0,28.01,29661.0,25.9033,25.9125,25.8111,25.8203,29661.0
2023-03-08 10:50:00,28.01,28.03,27.98,28.03,28882.0,25.8203,25.8388,25.7927,25.8388,28882.0
2023-03-08 10:55:00,28.02,28.05,28.01,28.04,28192.0,25.8296,25.8572,25.8203,25.848,28192.0
2023-03-08 11:00:00,28.04,28.09,28.03,28.06,53605.0,25.848,25.8941,25.8388,25.8664,53605.0
2023-03-08 11:05:00,28.06,28.1,28.06,28.07,34965.0,25.8664,25.9033,25.8664,25.8757,34965.0
2023-03-08 11:10:00,28.07,28.09,28.05,28.07,21646.0,25.8757,25.8941,25.8572,25.8757,21646.0
2023-03-08 11:15:00,28.07,28.11,28.05,28.1,47604.0,25.8757,25.9125,25.8572,25.9033,47604.0
2023-03-08 11:20:00,28.11,28.12,28.08,28.11,24175.0,25.9125,25.9217,25.8849,25.9125,24175.0
2023-03-08 11:25:00,28.1,28.15,28.08,28.09,22300.0,25.9033,25.9494,25.8849,25.8941,22300.0
2023-03-08 11:30:00,28.09,28.1,28.05,28.07,68564.0,25.8941,25.9033,25.8572,25.8757,68564.0
2023-03-08 11:35:00,28.06,28.07,28.01,28.04,49245.0,25.8664,25.8757,25.8203,25.848,49245.0
2023-03-08 11:40:00,28.04,28.15,28.04,28.14,38280.0,25.848,25.9494,25.848,25.9402,38280.0
2023-03-08 11:45:00,28.15,28.23,28.15,28.23,42174.0,25.9494,26.0231,25.9494,26.0231,42174.0
2023-03-08 11:50:00,28.23,28.25,28.21,28.22,23409.0,26.0231,26.0416,26.0047,26.0139,23409.0
2023-03-08 11:55:00,28.22,28.23,28.2,28.23,43155.0,26.0139,26.0231,25.9955,26.0231,43155.0
2023-03-08 12:00:00,28.23,28.27,28.22,28.24,37590.0,26.0231,26.06,26.0139,26.0324,37590.0
2023-03-08 12:05:00,28.24,28.25,28.19,28.2,43219.0,26.0324,26.0416,25.9863,25.9955,43219.0
2023-03-08 12:10:00,28.2,28.2,28.09,28.11,139824.0,25.9955,25.9955,25.8941,25.9125,139824.0
2023-03-08 12:15:00,28.11,28.18,28.08,28.17,43435.0,25.9125,25.9771,25.8849,25.9678,43435.0
2023-03-08 12:20:00,28.17,28.19,28.14,28.17,36518.0,25.9678,25.9863,25.9402,25.9678,36518.0
2023-03-08 12:25:00,28.16,28.18,28.13,28.14,30383.0,25.9586,25.9771,25.931,25.9402,30383.0
2023-03-08 12:30:00,28.13,28.14,28.05,28.09,36739.0,25.931,25.9402,25.8572,25.8941,36739.0
2023-03-08 12:35:00,28.09,28.15,28.07,28.14,53039.0,25.8941,25.9494,25.8757,25.9402,53039.0
2023-03-08 12:40:00,28.14,28.18,28.12,28.13,114584.0,25.9402,25.9771,25.9217,25.931,114584.0
2023-03-08 12:45:00,28.13,28.15,28.11,28.12,34459.0,25.931,25.9494,25.9125,25.9217,34459.0
2023-03-08 12:50:00,28.12,28.15,28.1,28.14,38218.0,25.9217,25.9494,25.9033,25.9402,38218.0
2023-03-08 12:55:00,28.14,28.17,28.1,28.17,50099.0,25.9402,25.9678,25.9033,25.9678,50099.0
2023-03-08 13:00:00,28.17,28.2,28.13,28.15,58994.0,25.9678,25.9955,25.931,25.9494,58994.0
2023-03-08 13:05:00,28.14,28.15,28.09,28.09,29750.0,25.9402,25.9494,25.8941,25.8941,29750.0
2023-03-08 13:10:00,28.09,28.12,28.07,28.11,25943.0,25.8941,25.9217,25.8757,25.9125,25943.0
2023-03-08 13:15:00,28.12,28.13,28.08,28.1,37994.0,25.9217,25.931,25.8849,25.9033,37994.0
2023-03-08 13:20:00,28.1,28.11,28.07,28.09,23653.0,25.9033,25.9125,25.8757,25.8941,23653.0
2023-03-08 13:25:00,28.09,28.1,28.06,28.07,25884.0,25.8941,25.9033,25.8664,25.8757,25884.0
2023-03-08 13:30:00,28.06,28.09,28.04,28.05,33167.0,25.8664,25.8941,25.848,25.8572,33167.0
2023-03-08 13:35:00,28.05,28.09,28.04,28.08,29998.0,25.8572,25.8941,25.848,25.8849,29998.0
2023-03-08 13:40:00,28.08,28.08,28.01,28.05,46955.0,25.8849,25.8849,25.8203,25.8572,46955.0
2023-03-08 13:45:00,28.05,28.05,28.02,28.02,27867.0,25.8572,25.8572,25.8296,25.8296,27867.0
2023-03-08 13:50:00,28.02,28.06,28.0,28.06,27141.0,25.8296,25.8664,25.8111,25.8664,27141.0
2023-03-08 13:55:00,28.06,28.08,28.03,28.04,24459.0,25.8664,25.8849,25.8388,25.848,24459.0
2023-03-08 14:00:00,28.05,28.07,28.04,28.05,29217.0,25.8572,25.8757,25.848,25.8572,29217.0
2023-03-08 14:05:00,28.06,28.06,28.01,28.04,31409.0,25.8664,25.8664,25.8203,25.848,31409.0
2023-03-08 14:10:00,28.04,28.07,28.01,28.02,34287.0,25.848,25.8757,25.8203,25.8296,34287.0
2023-03-08 14:15:00,28.01,28.04,28.0,28.01,33850.0,25.8203,25.848,25.8111,25.8203,33850.0
2023-03-08 14:20:00,28.02,28.05,28.01,28.04,23692.0,25.8296,25.8572,25.8203,25.848,23692.0
2023-03-08 14:25:00,28.04,28.08,28.03,28.07,27242.0,25.848,25.8849,25.8388,25.8757,27242.0
2023-03-08 14:30:00,28.07,28.08,28.05,28.05,29143.0,25.8757,25.8849,25.8572,25.8572,29143.0
2023-03-08 14:35:00,28.05,28.11,28.05,28.09,26289.0,25.8572,25.9125,25.8572,25.8941,26289.0
2023-03-08 14:40:00,28.09,28.12,28.09,28.09,42399.0,25.8941,25.9217,25.8941,25.8941,42399.0
2023-03-08 14:45:00,28.09,28.11,28.06,28.06,43265.0,25.8941,25.9125,25.8664,25.8664,43265.0
2023-03-08 14:50:00,28.07,28.09,28.04,28.08,27972.0,25.8757,25.8941,25.848,25.8849,27972.0
2023-03-08 14:55:00,28.08,28.08,28.04,28.05,46962.0,25.8849,25.8849,25.848,25.8572,46962.0
2023-03-08 15:00:00,28.05,28.07,28.02,28.03,37205.0,25.8572,25.8757,25.8296,25.8388,37205.0
2023-03-08 15:05:00,28.02,28.06,28.01,28.05,40468.0,25.8296,25.8664,25.8203,25.8572,40468.0
2023-03-08 15:10:00,28.05,28.06,28.03,28.04,29165.0,25.8572,25.8664,25.8388,25.848,29165.0
2023-03-08 15:15:00,28.04,28.08,28.02,28.07,55816.0,25.848,25.8849,25.8296,25.8757,55816.0
2023-03-08 15:20:00,28.08,28.1,28.07,28.08,68868.0,25.8849,25.9033,25.8757,25.8849,68868.0
2023-03-08 15:25:00,28.07,28.1,28.05,28.09,47281.0,25.8757,25.9033,25.8572,25.8941,47281.0
2023-03-08 15:30:00,28.1,28.13,28.08,28.1,53542.0,25.9033,25.931,25.8849,25.9033,53542.0
2023-03-08 15:35:00,28.11,28.18,28.1,28.17,55693.0,25.9125,25.9771,25.9033,25.9678,55693.0
2023-03-08 15:40:00,28.17,28.21,28.16,28.21,94692.0,25.9678,26.0047,25.9586,26.0047,94692.0
2023-03-08 15:45:00,28.2,28.24,28.17,28.21,136328.0,25.9955,26.0324,25.9678,26.0047,136328.0
2023-03-08 15:50:00,28.2,28.26,28.18,28.26,249928.0,25.9955,26.0508,25.9771,26.0508,249928.0
2023-03-08 15:55:00,28.26,28.28,28.24,28.27,480858.0,26.0508,26.0692,26.0324,26.06,480858.0
2023-03-09 09:30:00,28.3,28.32,28.17,28.28,93503.0,26.0877,26.1061,25.9678,26.0692,93503.0
2023-03-09 09:35:00,28.29,28.3,28.25,28.27,31529.0,26.0785,26.0877,26.0416,26.06,31529.0
2023-03-09 09:40:00,28.27,28.27,28.17,28.23,37233.0,26.06,26.06,25.9678,26.0231,37233.0
2023-03-09 09:45:00,28.23,28.32,28.21,28.3,33391.0,26.0231,26.1061,26.0047,26.0877,33391.0
2023-03-09 09:50:00,28.31,28.35,28.27,28.29,30870.0,26.0969,26.1338,26.06,26.0785,30870.0
2023-03-09 09:55:00,28.29,28.34,28.28,28.34,11004.0,26.0785,26.1245,26.0692,26.1245,11004.0
2023-03-09 10:00:00,28.34,28.37,28.33,28.36,23348.0,26.1245,26.1522,26.1153,26.143,23348.0
2023-03-09 10:05:00,28.38,28.4,28.35,28.38,35028.0,26.1614,26.1799,26.1338,26.1614,35028.0
2023-03-09 10:10:00,28.39,28.4,28.31,28.35,32742.0,26.1706,26.1799,26.0969,26.1338,32742.0
2023-03-09 10:15:00,28.36,28.37,28.27,28.27,34819.0,26.143,26.1522,26.06,26.06,34819.0
2023-03-09 10:20:00,28.27,28.33,28.26,28.33,70186.0,26.06,26.1153,26.0508,26.1153,70186.0
2023-03-09 10:25:00,28.32,28.41,28.31,28.41,47921.0,26.1061,26.1891,26.0969,26.1891,47921.0
2023-03-09 10:30:00,28.41,28.47,28.4,28.44,31720.0,26.1891,26.2444,26.1799,26.2167,31720.0
2023-03-09 10:35:00,28.45,28.48,28.44,28.45,76882.0,26.2259,26.2536,26.2167,26.2259,76882.0
2023-03-09 10:40:00,28.45,28.48,28.41,28.48,46584.0,26.2259,26.2536,26.1891,26.2536,46584.0
2023-03-09 10:45:00,28.48,28.5,28.45,28.49,31145.0,26.2536,26.272,26.2259,26.2628,31145.0
2023-03-09 10:50:00,28.5,28.5,28.45,28.49,38305.0,26.272,26.272,26.2259,26.2628,38305.0
2023-03-09 10:55:00,28.48,28.48,28.4,28.41,62957.0,26.2536,26.2536,26.1799,26.1891,62957.0
2023-03-09 11:00:00,28.41,28.45,28.39,28.44,51754.0,26.1891,26.2259,26.1706,26.2167,51754.0
2023-03-09 11:05:00,28.43,28.46,28.4,28.45,41631.0,26.2075,26.2352,26.1799,26.2259,41631.0
2023-03-09 11:10:00,28.44,28.47,28.43,28.47,30587.0,26.2167,26.2444,26.2075,26.2444,30587.0
2023-03-09 11:15:00,28.48,28.51,28.47,28.51,49148.0,26.2536,26.2813,26.2444,26.2813,49148.0
2023-03-09 11:20:00,28.51,28.52,28.46,28.46,37971.0,26.2813,26.2905,26.2352,26.2352,37971.0
2023-03-09 11:25:00,28.46,28.47,28.42,28.43,31479.0,26.2352,26.2444,26.1983,26.2075,31479.0
2023-03-09 11:30:00,28.43,28.45,28.39,28.4,34020.0,26.2075,26.2259,26.1706,26.1799,34020.0
2023-03-09 11:35:00,28.4,28.41,28.38,28.4,21741.0,26.1799,26.1891,26.1614,26.1799,21741.0
2023-03-09 11:40:00,28.4,28.42,28.38,28.39,22598.0,26.1799,26.1983,26.1614,26.1706,22598.0
2023-03-09 11:45:00,28.39,28.45,28.37,28.43,38696.0,26.1706,26.2259,26.1522,26.2075,38696.0
2023-03-09 11:50:00,28.44,28.48,28.42,28.44,74256.0,26.2167,26.2536,26.1983,26.2167,74256.0
2023-03-09 11:55:00,28.45,28.45,28.38,28.38,20929.0,26.2259,26.2259,26.1614,26.1614,20929.0
2023-03-09 12:00:00,28.38,28.4,28.29,28.33,41608.0,26.1614,26.1799,26.0785,26.1153,41608.0
2023-03-09 12:05:00,28.33,28.35,28.28,28.35,87085.0,26.1153,26.1338,26.0692,26.1338,87085.0
2023-03-09 12:10:00,28.35,28.36,28.31,28.31,22849.0,26.1338,26.143,26.0969,26.0969,22849.0
2023-03-09 12:15:00,28.32,28.38,28.31,28.37,41361.0,26.1061,26.1614,26.0969,26.1522,41361.0
2023-03-09 12:20:00,28.37,28.42,28.35,28.42,23281.0,26.1522,26.1983,26.1338,26.1983,23281.0
2023-03-09 12:25:00,28.42,28.45,28.41,28.44,23857.0,26.1983,26.2259,26.1891,26.2167,23857.0
2023-03-09 12:30:00,28.43,28.46,28.42,28.45,19844.0,26.2075,26.2352,26.1983,26.2259,19844.0
2023-03-09 12:35:00,28.44,28.45,28.39,28.42,24234.0,26.2167,26.2259,26.1706,26.1983,24234.0
2023-03-09 12:40:00,28.41,28.43,28.38,28.39,25334.0,26.1891,26.2075,26.1614,26.1706,25334.0
2023-03-09 12:45:00,28.39,28.39,28.33,28.34,18848.0,26.1706,26.1706,26.1153,26.1245,18848.0
2023-03-09 12:50:00,28.34,28.37,28.32,28.36,23890.0,26.1245,26.1522,26.1061,26.143,23890.0
2023-03-09 12:55:00,28.36,28.36,28.31,28.34,14948.0,26.143,26.143,26.0969,26.1245,14948.0
2023-03-09 13:00:00,28.33,28.36,28.31,28.34,27022.0,26.1153,26.143,26.0969,26.1245,27022.0
2023-03-09 13:05:00,28.33,28.36,28.32,28.33,33008.0,26.1153,26.143,26.1061,26.1153,33008.0
2023-03-09 13:10:00,28.33,28.33,28.28,28.28,30509.0,26.1153,26.1153,26.0692,26.0692,30509.0
2023-03-09 13:15:00,28.28,28.29,28.26,28.27,27213.0,26.0692,26.0785,26.0508,26.06,27213.0
2023-03-09 13:20:00,28.28,28.31,28.24,28.25,26970.0,26.0692,26.0969,26.0324,26.0416,26970.0
2023-03-09 13:25:00,28.24,28.25,28.2,28.23,40090.0,26.0324,26.0416,25.9955,26.0231,40090.0
2023-03-09 13:30:00,28.23,28.25,28.21,28.22,34505.0,26.0231,26.0416,26.0047,26.0139,34505.0
2023-03-09 13:35:00,28.22,28.22,28.14,28.15,27778.0,26.0139,26.0139,25.9402,25.9494,27778.0
2023-03-09 13:40:00,28.14,28.25,28.14,28.25,54978.0,25.9402,26.0416,25.9402,26.0416,54978.0
2023-03-09 13:45:00,28.26,28.26,28.16,28.18,52956.0,26.0508,26.0508,25.9586,25.9771,52956.0
2023-03-09 13:50:00,28.18,28.2,28.14,28.19,35620.0,25.9771,25.9955,25.9402,25.9863,35620.0
2023-03-09 13:55:00,28.19,28.2,28.16,28.17,24314.0,25.9863,25.9955,25.9586,25.9678,24314.0
2023-03-09 14:00:00,28.17,28.18,28.12,28.12,68693.0,25.9678,25.9771,25.9217,25.9217,68693.0
2023-03-09 14:05:00,28.13,28.17,28.12,28.16,50079.0,25.931,25.9678,25.9217,25.9586,50079.0
2023-03-09 14:10:00,28.15,28.19,28.13,28.19,57263.0,25.9494,25.9863,25.931,25.9863,57263.0
2023-03-09 14:15:00,28.19,28.22,28.17,28.19,33174.0,25.9863,26.0139,25.9678,25.9863,33174.0
2023-03-09 14:20:00,28.19,28.23,28.16,28.21,26895.0,25.9863,26.0231,25.9586,26.0047,26895.0
2023-03-09 14:25:00,28.21,28.24,28.19,28.2,27117.0,26.0047,26.0324,25.9863,25.9955,27117.0
2023-03-09 14:30:00,28.2,28.2,28.15,28.18,39022.0,25.9955,25.9955,25.9494,25.9771,39022.0
2023-03-09 14:35:00,28.18,28.24,28.18,28.24,27736.0,25.9771,26.0324,25.9771,26.0324,27736.0
2023-03-09 14:40:00,28.24,28.27,28.23,28.25,24650.0,26.0324,26.06,26.0231,26.0416,24650.0
2023-03-09 14:45:00,28.26,28.29,28.22,28.25,44337.0,26.0508,26.0785,26.0139,26.0416,44337.0
2023-03-09 14:50:00,28.25,28.25,28.18,28.21,31138.0,26.0416,26.0416,25.9771,26.0047,31138.0
2023-03-09 14:55:00,28.21,28.22,28.17,28.18,26151.0,26.0047,26.0139,25.9678,25.9771,26151.0
2023-03-09 15:00:00,28.18,28.2,28.15,28.16,42157.0,25.9771,25.9955,25.9494,25.9586,42157.0
2023-03-09 15:05:00,28.15,28.17,28.09,28.11,47950.0,25.9494,25.9678,25.8941,25.9125,47950.0
2023-03-09 15:10:00,28.1,28.13,28.05,28.08,107636.0,25.9033,25.931,25.8572,25.8849,107636.0
2023-03-09 15:15:00,28.07,28.08,27.95,27.96,58013.0,25.8757,25.8849,25.765,25.7743,58013.0
2023-03-09 15:20:00,27.96,28.0,27.91,27.95,99104.0,25.7743,25.8111,25.7282,25.765,99104.0
2023-03-09 15:25:00,27.95,28.01,27.93,27.96,60006.0,25.765,25.8203,25.7466,25.7743,60006.0
2023-03-09 15:30:00,27.95,28.04,27.92,28.02,111983.0,25.765,25.848,25.7374,25.8296,111983.0
2023-03-09 15:35:00,28.02,28.03,27.96,28.02,88031.0,25.8296,25.8388,25.7743,25.8296,88031.0
2023-03-09 15:40:00,28.02,28.03,27.98,27.99,84923.0,25.8296,25.8388,25.7927,25.8019,84923.0
2023-03-09 15:45:00,27.99,28.01,27.93,28.01,134337.0,25.8019,25.8203,25.7466,25.8203,134337.0
2023-03-09 15:50:00,28.0,28.06,27.95,27.96,236099.0,25.8111,25.8664,25.765,25.7743,236099.0
2023-03-09 15:55:00,27.96,27.98,27.87,27.9,416165.0,25.7743,25.7927,25.6913,25.7189,416165.0
2023-03-10 09:30:00,27.83,27.84,27.61,27.62,135175.0,25.6544,25.6636,25.4516,25.4608,135175.0
2023-03-10 09:35:00,27.62,27.63,27.47,27.48,69227.0,25.4608,25.4701,25.3226,25.3318,69227.0
2023-03-10 09:40:00,27.48,27.49,27.26,27.27,84345.0,25.3318,25.341,25.129,25.1382,84345.0
2023-03-10 09:45:00,27.28,27.31,27.2,27.27,52453.0,25.1474,25.1751,25.0737,25.1382,52453.0
2023-03-10 09:50:00,27.26,27.36,27.22,27.3,71003.0,25.129,25.2212,25.0921,25.1658,71003.0
2023-03-10 09:55:00,27.33,27.42,27.31,27.38,52154.0,25.1935,25.2765,25.1751,25.2396,52154.0
2023-03-10 10:00:00,27.38,27.54,27.38,27.51,105624.0,25.2396,25.3871,25.2396,25.3594,105624.0
2023-03-10 10:05:00,27.5,27.69,27.5,27.65,122840.0,25.3502,25.5254,25.3502,25.4885,122840.0
2023-03-10 10:10:00,27.65,27.65,27.56,27.56,43418.0,25.4885,25.4885,25.4055,25.4055,43418.0
2023-03-10 10:15:00,27.56,27.58,27.49,27.54,42338.0,25.4055,25.424,25.341,25.3871,42338.0
2023-03-10 10:20:00,27.53,27.56,27.46,27.53,28265.0,25.3779,25.4055,25.3133,25.3779,28265.0
2023-03-10 10:25:00,27.54,27.6,27.52,27.57,39441.0,25.3871,25.4424,25.3687,25.4147,39441.0
2023-03-10 10:30:00,27.55,27.67,27.54,27.59,34310.0,25.3963,25.5069,25.3871,25.4332,34310.0
2023-03-10 10:35:00,27.59,27.66,27.58,27.65,43146.0,25.4332,25.4977,25.424,25.4885,43146.0
2023-03-10 10:40:00,27.66,27.69,27.53,27.53,36292.0,25.4977,25.5254,25.3779,25.3779,36292.0
2023-03-10 10:45:00,27.53,27.57,27.5,27.53,33374.0,25.3779,25.4147,25.3502,25.3779,33374.0
2023-03-10 10:50:00,27.53,27.58,27.49,27.58,27338.0,25.3779,25.424,25.341,25.424,27338.0
2023-03-10 10:55:00,27.58,27.76,27.58,27.75,44922.0,25.424,25.5899,25.424,25.5807,44922.0
2023-03-10 11:00:00,27.76,27.76,27.66,27.69,25277.0,25.5899,25.5899,25.4977,25.5254,25277.0
2023-03-10 11:05:00,27.7,27.73,27.68,27.71,20599.0,25.5346,25.5622,25.5161,25.5438,20599.0
2023-03-10 11:10:00,27.71,27.76,27.67,27.67,31932.0,25.5438,25.5899,25.5069,25.5069,31932.0
2023-03-10 11:15:00,27.67,27.7,27.62,27.69,30057.0,25.5069,25.5346,25.4608,25.5254,30057.0
2023-03-10 11:20:00,27.68,27.75,27.67,27.73,23212.0,25.5161,25.5807,25.5069,25.5622,23212.0
2023-03-10 11:25:00,27.73,27.77,27.71,27.73,28740.0,25.5622,25.5991,25.5438,25.5622,28740.0
2023-03-10 11:30:00,27.73,27.8,27.72,27.79,40222.0,25.5622,25.6268,25.553,25.6175,40222.0
2023-03-10 11:35:00,27.79,27.81,27.74,27.75,59067.0,25.6175,25.636,25.5715,25.5807,59067.0
2023-03-10 11:40:00,27.76,27.78,27.7,27.71,28770.0,25.5899,25.6083,25.5346,25.5438,28770.0
2023-03-10 11:45:00,27.72,27.73,27.61,27.62,43944.0,25.553,25.5622,25.4516,25.4608,43944.0
2023-03-10 11:50:00,27.62,27.63,27.57,27.61,22057.0,25.4608,25.4701,25.4147,25.4516,22057.0
2023-03-10 11:55:00,27.61,27.61,27.55,27.56,18055.0,25.4516,25.4516,25.3963,25.4055,18055.0
2023-03-10 12:00:00,27.55,27.6,27.55,27.55,12875.0,25.3963,25.4424,25.3963,25.3963,12875.0
2023-03-10 12:05:00,27.55,27.59,27.5,27.5,55907.0,25.3963,25.4332,25.3502,25.3502,55907.0
2023-03-10 12:10:00,27.51,27.54,27.49,27.52,31656.0,25.3594,25.3871,25.341,25.3687,31656.0
2023-03-10 12:15:00,27.52,27.56,27.5,27.51,32488.0,25.3687,25.4055,25.3502,25.3594,32488.0
2023-03-10 12:20:00,27.5,27.54,27.48,27.49,25658.0,25.3502,25.3871,25.3318,25.341,25658.0
2023-03-10 12:25:00,27.48,27.52,27.46,27.52,47839.0,25.3318,25.3687,25.3133,25.3687,47839.0
2023-03-10 12:30:00,27.53,27.64,27.51,27.6,27244.0,25.3779,25.4793,25.3594,25.4424,27244.0
2023-03-10 12:35:00,27.59,27.63,27.55,27.6,26916.0,25.4332,25.4701,25.3963,25.4424,26916.0
2023-03-10 12:40:00,27.59,27.6,27.51,27.54,23829.0,25.4332,25.4424,25.3594,25.3871,23829.0
2023-03-10 12:45:00,27.53,27.56,27.47,27.48,24859.0,25.3779,25.4055,25.3226,25.3318,24859.0
2023-03-10 12:50:00,27.47,27.48,27.41,27.43,14834.0,25.3226,25.3318,25.2673,25.2857,14834.0
2023-03-10 12:55:00,27.42,27.42,27.38,27.39,20239.0,25.2765,25.2765,25.2396,25.2488,20239.0
2023-03-10 13:00:00,27.39,27.44,27.37,27.38,20575.0,25.2488,25.2949,25.2304,25.2396,20575.0
2023-03-10 13:05:00,27.38,27.4,27.36,27.38,20232.0,25.2396,25.258,25.2212,25.2396,20232.0
2023-03-10 13:10:00,27.39,27.4,27.34,27.35,13544.0,25.2488,25.258,25.2027,25.2119,13544.0
2023-03-10 13:15:00,27.34,27.35,27.28,27.28,36256.0,25.2027,25.2119,25.1474,25.1474,36256.0
2023-03-10 13:20:00,27.28,27.29,27.2,27.21,33754.0,25.1474,25.1566,25.0737,25.0829,33754.0
2023-03-10 13:25:00,27.2,27.2,27.15,27.17,16813.0,25.0737,25.0737,25.0276,25.046,16813.0
2023-03-10 13:30:00,27.17,27.19,27.13,27.13,22463.0,25.046,25.0644,25.0091,25.0091,22463.0
2023-03-10 13:35:00,27.13,27.17,27.11,27.14,23782.0,25.0091,25.046,24.9907,25.0184,23782.0
2023-03-10 13:40:00,27.14,27.15,27.08,27.1,23511.0,25.0184,25.0276,24.963,24.9815,23511.0
2023-03-10 13:45:00,27.1,27.12,27.07,27.09,22238.0,24.9815,24.9999,24.9538,24.9723,22238.0
2023-03-10 13:50:00,27.09,27.11,27.05,27.1,50894.0,24.9723,24.9907,24.9354,24.9815,50894.0
2023-03-10 13:55:00,27.1,27.12,27.07,27.12,36667.0,24.9815,24.9999,24.9538,24.9999,36667.0
2023-03-10 14:00:00,27.11,27.25,27.11,27.24,73062.0,24.9907,25.1198,24.9907,25.1105,73062.0
2023-03-10 14:05:00,27.23,27.31,27.22,27.31,47696.0,25.1013,25.1751,25.0921,25.1751,47696.0
2023-03-10 14:10:00,27.3,27.38,27.28,27.28,44379.0,25.1658,25.2396,25.1474,25.1474,44379.0
2023-03-10 14:15:00,27.27,27.32,27.26,27.31,73709.0,25.1382,25.1843,25.129,25.1751,73709.0
2023-03-10 14:20:00,27.31,27.34,27.25,27.26,47372.0,25.1751,25.2027,25.1198,25.129,47372.0
2023-03-10 14:25:00,27.25,27.27,27.21,27.22,28531.0,25.1198,25.1382,25.0829,25.0921,28531.0
2023-03-10 14:30:00,27.23,27.34,27.23,27.32,41854.0,25.1013,25.2027,25.1013,25.1843,41854.0
2023-03-10 14:35:00,27.32,27.43,27.31,27.43,55969.0,25.1843,25.2857,25.1751,25.2857,55969.0
2023-03-10 14:40:00,27.43,27.45,27.35,27.36,58300.0,25.2857,25.3041,25.2119,25.2212,58300.0
2023-03-10 14:45:00,27.36,27.5,27.35,27.5,78208.0,25.2212,25.3502,25.2119,25.3502,78208.0
2023-03-10 14:50:00,27.49,27.52,27.45,27.52,95745.0,25.341,25.3687,25.3041,25.3687,95745.0
2023-03-10 14:55:00,27.52,27.57,27.47,27.51,169538.0,25.3687,25.4147,25.3226,25.3594,169538.0
2023-03-10 15:00:00,27.51,27.55,27.47,27.52,234789.0,25.3594,25.3963,25.3226,25.3687,234789.0
2023-03-10 15:05:00,27.52,27.55,27.42,27.54,123272.0,25.3687,25.3963,25.2765,25.3871,123272.0
2023-03-10 15:10:00,27.53,27.58,27.48,27.5,79138.0,25.3779,25.424,25.3318,25.3502,79138.0
2023-03-10 15:15:00,27.5,27.56,27.42,27.43,78135.0,25.3502,25.4055,25.2765,25.2857,78135.0
2023-03-10 15:20:00,27.42,27.45,27.4,27.45,62497.0,25.2765,25.3041,25.258,25.3041,62497.0
2023-03-10 15:25:00,27.45,27.51,27.43,27.49,74175.0,25.3041,25.3594,25.2857,25.341,74175.0
2023-03-10 15:30:00,27.49,27.52,27.43,27.44,98980.0,25.341,25.3687,25.2857,25.2949,98980.0
2023-03-10 15:35:00,27.44,27.44,27.38,27.39,104626.0,25.2949,25.2949,25.2396,25.2488,104626.0
2023-03-10 15:40:00,27.39,27.39,27.33,27.35,70793.0,25.2488,25.2488,25.1935,25.2119,70793.0
2023-03-10 15:45:00,27.35,27.38,27.34,27.37,175177.0,25.2119,25.2396,25.2027,25.2304,175177.0
2023-03-10 15:50:00,27.36,27.46,27.35,27.4,364552.0,25.2212,25.3133,25.2119,25.258,364552.0
2023-03-10 15:55:00,27.41,27.5,27.39,27.45,481602.0,25.2673,25.3502,25.2488,25.3041,481602.0
2023-03-13 09:30:00,27.11,27.16,26.97,27.1,115472.0,24.9907,25.0368,24.8616,24.9815,115472.0
2023-03-13 09:35:00,27.09,27.09,26.97,27.04,38761.0,24.9723,24.9723,24.8616,24.9262,38761.0
2023-03-13 09:40:00,27.06,27.11,26.96,27.01,85208.0,24.9446,24.9907,24.8524,24.8985,85208.0
2023-03-13 09:45:00,27.02,27.26,26.98,27.22,120487.0,24.9077,25.129,24.8709,25.0921,120487.0
2023-03-13 09:50:00,27.22,27.33,27.18,27.31,76509.0,25.0921,25.1935,25.0552,25.1751,76509.0
2023-03-13 09:55:00,27.31,27.39,27.27,27.33,61465.0,25.1751,25.2488,25.1382,25.1935,61465.0
2023-03-13 10:00:00,27.33,27.33,27.21,27.27,63121.0,25.1935,25.1935,25.0829,25.1382,63121.0
2023-03-13 10:05:00,27.26,27.38,27.17,27.37,78604.0,25.129,25.2396,25.046,25.2304,78604.0
2023-03-13 10:10:00,27.37,27.43,27.31,27.39,110704.0,25.2304,25.2857,25.1751,25.2488,110704.0
2023-03-13 10:15:00,27.39,27.39,27.3,27.3,165397.0,25.2488,25.2488,25.1658,25.1658,165397.0
2023-03-13 10:20:00,27.31,27.4,27.28,27.3,78185.0,25.1751,25.258,25.1474,25.1658,78185.0
2023-03-13 10:25:00,27.31,27.32,27.2,27.22,60491.0,25.1751,25.1843,25.0737,25.0921,60491.0
2023-03-13 10:30:00,27.23,27.49,27.22,27.47,58212.0,25.1013,25.341,25.0921,25.3226,58212.0
2023-03-13 10:35:00,27.48,27.51,27.36,27.44,73713.0,25.3318,25.3594,25.2212,25.2949,73713.0
2023-03-13 10:40:00,27.44,27.46,27.32,27.39,67149.0,25.2949,25.3133,25.1843,25.2488,67149.0
2023-03-13 10:45:00,27.4,27.44,27.35,27.37,61222.0,25.258,25.2949,25.2119,25.2304,61222.0
2023-03-13 10:50:00,27.37,27.39,27.2,27.29,63619.0,25.2304,25.2488,25.0737,25.1566,63619.0
2023-03-13 10:55:00,27.3,27.47,27.28,27.43,69375.0,25.1658,25.3226,25.1474,25.2857,69375.0
2023-03-13 11:00:00,27.44,27.55,27.4,27.47,80703.0,25.2949,25.3963,25.258,25.3226,80703.0
2023-03-13 11:05:00,27.46,27.5,27.4,27.45,38526.0,25.3133,25.3502,25.258,25.3041,38526.0
2023-03-13 11:10:00,27.45,27.59,27.45,27.49,56504.0,25.3041,25.4332,25.3041,25.341,56504.0
2023-03-13 11:15:00,27.49,27.57,27.49,27.51,44486.0,25.341,25.4147,25.341,25.3594,44486.0
2023-03-13 11:20:00,27.52,27.56,27.43,27.47,36190.0,25.3687,25.4055,25.2857,25.3226,36190.0
2023-03-13 11:25:00,27.48,27.58,27.44,27.58,63985.0,25.3318,25.424,25.2949,25.424,63985.0
2023-03-13 11:30:00,27.58,27.6,27.47,27.48,60597.0,25.424,25.4424,25.3226,25.3318,60597.0
2023-03-13 11:35:00,27.48,27.5,27.43,27.44,74168.0,25.3318,25.3502,25.2857,25.2949,74168.0
2023-03-13 11:40:00,27.44,27.5,27.41,27.46,34176.0,25.2949,25.3502,25.2673,25.3133,34176.0
2023-03-13 11:45:00,27.47,27.52,27.4,27.51,57015.0,25.3226,25.3687,25.258,25.3594,57015.0
2023-03-13 11:50:00,27.51,27.51,27.35,27.35,42660.0,25.3594,25.3594,25.2119,25.2119,42660.0
2023-03-13 11:55:00,27.34,27.42,27.32,27.42,47939.0,25.2027,25.2765,25.1843,25.2765,47939.0
2023-03-13 12:00:00,27.42,27.55,27.31,27.36,97799.0,25.2765,25.3963,25.1751,25.2212,97799.0
2023-03-13 12:05:00,27.37,27.46,27.35,27.44,28287.0,25.2304,25.3133,25.2119,25.2949,28287.0
2023-03-13 12:10:00,27.43,27.43,27.28,27.33,37639.0,25.2857,25.2857,25.1474,25.1935,37639.0
2023-03-13 12:15:00,27.32,27.38,27.27,27.28,28200.0,25.1843,25.2396,25.1382,25.1474,28200.0
2023-03-13 12:20:00,27.28,27.31,27.2,27.21,27491.0,25.1474,25.1751,25.0737,25.0829,27491.0
2023-03-13 12:25:00,27.2,27.24,27.17,27.21,37141.0,25.0737,25.1105,25.046,25.0829,37141.0
2023-03-13 12:30:00,27.21,27.21,27.08,27.09,39619.0,25.0829,25.0829,24.963,24.9723,39619.0
2023-03-13 12:35:00,27.1,27.19,27.1,27.14,25732.0,24.9815,25.0644,24.9815,25.0184,25732.0
2023-03-13 12:40:00,27.14,27.24,27.14,27.19,32181.0,25.0184,25.1105,25.0184,25.0644,32181.0
2023-03-13 12:45:00,27.18,27.21,27.03,27.04,37512.0,25.0552,25.0829,24.917,24.9262,37512.0
2023-03-13 12:50:00,27.04,27.07,26.98,27.04,37005.0,24.9262,24.9538,24.8709,24.9262,37005.0
2023-03-13 12:55:00,27.04,27.07,26.98,27.02,31798.0,24.9262,24.9538,24.8709,24.9077,31798.0
2023-03-13 13:00:00,27.02,27.02,26.95,26.98,26179.0,24.9077,24.9077,24.8432,24.8709,26179.0
2023-03-13 13:05:00,26.97,27.02,26.93,27.01,20090.0,24.8616,24.9077,24.8248,24.8985,20090.0
2023-03-13 13:10:00,27.02,27.05,26.99,27.05,63859.0,24.9077,24.9354,24.8801,24.9354,63859.0
2023-03-13 13:15:00,27.05,27.13,27.02,27.1,29597.0,24.9354,25.0091,24.9077,24.9815,29597.0
2023-03-13 13:20:00,27.1,27.12,27.04,27.05,31448.0,24.9815,24.9999,24.9262,24.9354,31448.0
2023-03-13 13:25:00,27.05,27.11,27.03,27.07,30518.0,24.9354,24.9907,24.917,24.9538,30518.0
2023-03-13 13:30:00,27.08,27.1,26.98,26.99,44892.0,24.963,24.9815,24.8709,24.8801,44892.0
2023-03-13 13:35:00,26.99,27.18,26.99,27.14,45570.0,24.8801,25.0552,24.8801,25.0184,45570.0
2023-03-13 13:40:00,27.16,27.18,27.12,27.16,47252.0,25.0368,25.0552,24.9999,25.0368,47252.0
2023-03-13 13:45:00,27.16,27.17,27.1,27.12,35443.0,25.0368,25.046,24.9815,24.9999,35443.0
2023-03-13 13:50:00,27.11,27.19,27.11,27.17,23846.0,24.9907,25.0644,24.9907,25.046,23846.0
2023-03-13 13:55:00,27.16,27.26,27.16,27.24,30006.0,25.0368,25.129,25.0368,25.1105,30006.0
2023-03-13 14:00:00,27.25,27.34,27.24,27.31,50433.0,25.1198,25.2027,25.1105,25.1751,50433.0
2023-03-13 14:05:00,27.31,27.34,27.28,27.34,31044.0,25.1751,25.2027,25.1474,25.2027,31044.0
2023-03-13 14:10:00,27.33,27.44,27.33,27.44,160795.0,25.1935,25.2949,25.1935,25.2949,160795.0
2023-03-13 14:15:00,27.44,27.49,27.41,27.45,147278.0,25.2949,25.341,25.2673,25.3041,147278.0
2023-03-13 14:20:00,27.45,27.53,27.43,27.53,137504.0,25.3041,25.3779,25.2857,25.3779,137504.0
2023-03-13 14:25:00,27.54,27.56,27.47,27.51,137329.0,25.3871,25.4055,25.3226,25.3594,137329.0
2023-03-13 14:30:00,27.52,27.6,27.52,27.57,58019.0,25.3687,25.4424,25.3687,25.4147,58019.0
2023-03-13 14:35:00,27.57,27.58,27.48,27.52,198916.0,25.4147,25.424,25.3318,25.3687,198916.0
2023-03-13 14:40:00,27.52,27.57,27.43,27.44,240051.0,25.3687,25.4147,25.2857,25.2949,240051.0
2023-03-13 14:45:00,27.44,27.45,27.38,27.4,72252.0,25.2949,25.3041,25.2396,25.258,72252.0
2023-03-13 14:50:00,27.39,27.42,27.36,27.42,63020.0,25.2488,25.2765,25.2212,25.2765,63020.0
2023-03-13 14:55:00,27.43,27.46,27.41,27.45,28058.0,25.2857,25.3133,25.2673,25.3041,28058.0
2023-03-13 15:00:00,27.46,27.5,27.36,27.37,30509.0,25.3133,25.3502,25.2212,25.2304,30509.0
2023-03-13 15:05:00,27.37,27.44,27.35,27.36,36378.0,25.2304,25.2949,25.2119,25.2212,36378.0
2023-03-13 15:10:00,27.37,27.45,27.36,27.45,37542.0,25.2304,25.3041,25.2212,25.3041,37542.0
2023-03-13 15:15:00,27.45,27.48,27.35,27.35,53397.0,25.3041,25.3318,25.2119,25.2119,53397.0
2023-03-13 15:20:00,27.36,27.36,27.3,27.31,144951.0,25.2212,25.2212,25.1658,25.1751,144951.0
2023-03-13 15:25:00,27.3,27.31,27.21,27.26,62797.0,25.1658,25.1751,25.0829,25.129,62797.0
2023-03-13 15:30:00,27.25,27.37,27.25,27.35,75216.0,25.1198,25.2304,25.1198,25.2119,75216.0
2023-03-13 15:35:00,27.35,27.42,27.34,27.41,70215.0,25.2119,25.2765,25.2027,25.2673,70215.0
2023-03-13 15:40:00,27.42,27.47,27.39,27.43,95457.0,25.2765,25.3226,25.2488,25.2857,95457.0
2023-03-13 15:45:00,27.42,27.45,27.39,27.42,135849.0,25.2765,25.3041,25.2488,25.2765,135849.0
2023-03-13 15:50:00,27.42,27.42,27.34,27.37,242832.0,25.2765,25.2765,25.2027,25.2304,242832.0
2023-03-13 15:55:00,27.38,27.4,27.34,27.34,488730.0,25.2396,25.258,25.2027,25.2027,488730.0
2023-03-14 09:30:00,27.87,27.99,27.79,27.79,122838.0,25.6913,25.8019,25.6175,25.6175,122838.0
2023-03-14 09:35:00,27.81,27.89,27.8,27.85,35386.0,25.636,25.7097,25.6268,25.6729,35386.0
2023-03-14 09:40:00,27.85,27.96,27.84,27.89,72140.0,25.6729,25.7743,25.6636,25.7097,72140.0
2023-03-14 09:45:00,27.89,28.05,27.87,28.0,66355.0,25.7097,25.8572,25.6913,25.8111,66355.0
2023-03-14 09:50:00,28.0,28.06,27.93,28.0,81773.0,25.8111,25.8664,25.7466,25.8111,81773.0
2023-03-14 09:55:00,28.0,28.05,27.93,28.03,59101.0,25.8111,25.8572,25.7466,25.8388,59101.0
2023-03-14 10:00:00,28.03,28.04,27.96,28.0,48945.0,25.8388,25.848,25.7743,25.8111,48945.0
2023-03-14 10:05:00,28.01,28.05,27.9,27.96,61623.0,25.8203,25.8572,25.7189,25.7743,61623.0
2023-03-14 10:10:00,27.95,27.99,27.86,27.99,35453.0,25.765,25.8019,25.6821,25.8019,35453.0
2023-03-14 10:15:00,27.99,28.01,27.94,27.95,39871.0,25.8019,25.8203,25.7558,25.765,39871.0
2023-03-14 10:20:00,27.96,28.06,27.94,28.06,25025.0,25.7743,25.8664,25.7558,25.8664,25025.0
2023-03-14 10:25:00,28.06,28.08,28.05,28.08,32214.0,25.8664,25.8849,25.8572,25.8849,32214.0
2023-03-14 10:30:00,28.08,28.22,28.06,28.18,115132.0,25.8849,26.0139,25.8664,25.9771,115132.0
2023-03-14 10:35:00,28.19,28.22,28.16,28.17,53249.0,25.9863,26.0139,25.9586,25.9678,53249.0
2023-03-14 10:40:00,28.16,28.2,28.16,28.19,42783.0,25.9586,25.9955,25.9586,25.9863,42783.0
2023-03-14 10:45:00,28.2,28.25,28.19,28.24,58483.0,25.9955,26.0416,25.9863,26.0324,58483.0
2023-03-14 10:50:00,28.23,28.28,28.22,28.24,79963.0,26.0231,26.0692,26.0139,26.0324,79963.0
2023-03-14 10:55:00,28.24,28.27,28.12,28.13,101505.0,26.0324,26.06,25.9217,25.931,101505.0
2023-03-14 11:00:00,28.13,28.18,28.12,28.14,37190.0,25.931,25.9771,25.9217,25.9402,37190.0
2023-03-14 11:05:00,28.14,28.21,28.12,28.21,31416.0,25.9402,26.0047,25.9217,26.0047,31416.0
2023-03-14 11:10:00,28.2,28.24,28.19,28.21,25744.0,25.9955,26.0324,25.9863,26.0047,25744.0
2023-03-14 11:15:00,28.21,28.25,28.19,28.23,18196.0,26.0047,26.0416,25.9863,26.0231,18196.0
2023-03-14 11:20:00,28.22,28.24,28.2,28.23,23186.0,26.0139,26.0324,25.9955,26.0231,23186.0
2023-03-14 11:25:00,28.23,28.24,28.2,28.23,32040.0,26.0231,26.0324,25.9955,26.0231,32040.0
2023-03-14 11:30:00,28.23,28.24,28.19,28.2,24288.0,26.0231,26.0324,25.9863,25.9955,24288.0
2023-03-14 11:35:00,28.2,28.22,28.17,28.19,22765.0,25.9955,26.0139,25.9678,25.9863,22765.0
2023-03-14 11:40:00,28.19,28.2,28.14,28.16,26533.0,25.9863,25.9955,25.9402,25.9586,26533.0
2023-03-14 11:45:00,28.17,28.17,28.1,28.13,26088.0,25.9678,25.9678,25.9033,25.931,26088.0
2023-03-14 11:50:00,28.14,28.16,28.14,28.16,16801.0,25.9402,25.9586,25.9402,25.9586,16801.0
2023-03-14 11:55:00,28.16,28.17,28.13,28.14,24266.0,25.9586,25.9678,25.931,25.9402,24266.0
2023-03-14 12:00:00,28.14,28.22,28.14,28.15,48522.0,25.9402,26.0139,25.9402,25.9494,48522.0
2023-03-14 12:05:00,28.16,28.17,28.11,28.12,80003.0,25.9586,25.9678,25.9125,25.9217,80003.0
2023-03-14 12:10:00,28.13,28.21,28.12,28.2,34304.0,25.931,26.0047,25.9217,25.9955,34304.0
2023-03-14 12:15:00,28.19,28.2,28.16,28.18,39118.0,25.9863,25.9955,25.9586,25.9771,39118.0
2023-03-14 12:20:00,28.18,28.18,28.14,28.14,34489.0,25.9771,25.9771,25.9402,25.9402,34489.0
2023-03-14 12:25:00,28.14,28.15,28.09,28.1,35996.0,25.9402,25.9494,25.8941,25.9033,35996.0
2023-03-14 12:30:00,28.11,28.15,28.1,28.13,33796.0,25.9125,25.9494,25.9033,25.931,33796.0
2023-03-14 12:35:00,28.13,28.16,28.11,28.12,35040.0,25.931,25.9586,25.9125,25.9217,35040.0
2023-03-14 12:40:00,28.11,28.11,28.04,28.06,34688.0,25.9125,25.9125,25.848,25.8664,34688.0
2023-03-14 12:45:00,28.06,28.06,28.03,28.05,21734.0,25.8664,25.8664,25.8388,25.8572,21734.0
2023-03-14 12:50:00,28.06,28.06,27.96,27.99,40186.0,25.8664,25.8664,25.7743,25.8019,40186.0
2023-03-14 12:55:00,27.98,27.98,27.93,27.94,31552.0,25.7927,25.7927,25.7466,25.7558,31552.0
2023-03-14 13:00:00,27.94,27.96,27.92,27.94,45789.0,25.7558,25.7743,25.7374,25.7558,45789.0
2023-03-14 13:05:00,27.94,27.95,27.87,27.88,68155.0,25.7558,25.765,25.6913,25.7005,68155.0
2023-03-14 13:10:00,27.88,27.89,27.84,27.84,31755.0,25.7005,25.7097,25.6636,25.6636,31755.0
2023-03-14 13:15:00,27.84,27.85,27.73,27.8,48224.0,25.6636,25.6729,25.5622,25.6268,48224.0
2023-03-14 13:20:00,27.8,27.8,27.73,27.78,23207.0,25.6268,25.6268,25.5622,25.6083,23207.0
2023-03-14 13:25:00,27.78,27.83,27.77,27.8,27041.0,25.6083,25.6544,25.5991,25.6268,27041.0
2023-03-14 13:30:00,27.8,27.82,27.77,27.8,35338.0,25.6268,25.6452,25.5991,25.6268,35338.0
2023-03-14 13:35:00,27.8,27.87,27.8,27.86,30981.0,25.6268,25.6913,25.6268,25.6821,30981.0
2023-03-14 13:40:00,27.87,27.87,27.75,27.75,30019.0,25.6913,25.6913,25.5807,25.5807,30019.0
2023-03-14 13:45:00,27.75,27.79,27.74,27.77,27285.0,25.5807,25.6175,25.5715,25.5991,27285.0
2023-03-14 13:50:00,27.77,27.78,27.73,27.77,25121.0,25.5991,25.6083,25.5622,25.5991,25121.0
2023-03-14 13:55:00,27.78,27.78,27.73,27.73,24804.0,25.6083,25.6083,25.5622,25.5622,24804.0
2023-03-14 14:00:00,27.73,27.75,27.66,27.67,33901.0,25.5622,25.5807,25.4977,25.5069,33901.0
2023-03-14 14:05:00,27.66,27.69,27.61,27.67,31054.0,25.4977,25.5254,25.4516,25.5069,31054.0
2023-03-14 14:10:00,27.67,27.71,27.67,27.67,25350.0,25.5069,25.5438,25.5069,25.5069,25350.0
2023-03-14 14:15:00,27.67,27.67,27.61,27.67,21847.0,25.5069,25.5069,25.4516,25.5069,21847.0
2023-03-14 14:20:00,27.66,27.7,27.63,27.68,34432.0,25.4977,25.5346,25.4701,25.5161,34432.0
2023-03-14 14:25:00,27.67,27.76,27.67,27.74,35197.0,25.5069,25.5899,25.5069,25.5715,35197.0
2023-03-14 14:30:00,27.74,27.81,27.72,27.8,41957.0,25.5715,25.636,25.553,25.6268,41957.0
2023-03-14 14:35:00,27.8,27.8,27.77,27.78,28011.0,25.6268,25.6268,25.5991,25.6083,28011.0
2023-03-14 14:40:00,27.77,27.78,27.73,27.74,40318.0,25.5991,25.6083,25.5622,25.5715,40318.0
2023-03-14 14:45:00,27.75,27.81,27.74,27.77,33227.0,25.5807,25.636,25.5715,25.5991,33227.0
2023-03-14 14:50:00,27.77,27.81,27.76,27.77,20030.0,25.5991,25.636,25.5899,25.5991,20030.0
2023-03-14 14:55:00,27.77,27.77,27.71,27.72,16908.0,25.5991,25.5991,25.5438,25.553,16908.0
2023-03-14 15:00:00,27.72,27.76,27.71,27.72,25428.0,25.553,25.5899,25.5438,25.553,25428.0
2023-03-14 15:05:00,27.72,27.73,27.6,27.63,49772.0,25.553,25.5622,25.4424,25.4701,49772.0
2023-03-14 15:10:00,27.63,27.63,27.58,27.6,60585.0,25.4701,25.4701,25.424,25.4424,60585.0
2023-03-14 15:15:00,27.6,27.68,27.58,27.68,78040.0,25.4424,25.5161,25.424,25.5161,78040.0
2023-03-14 15:20:00,27.68,27.68,27.6,27.61,60789.0,25.5161,25.5161,25.4424,25.4516,60789.0
2023-03-14 15:25:00,27.62,27.65,27.59,27.64,31793.0,25.4608,25.4885,25.4332,25.4793,31793.0
2023-03-14 15:30:00,27.64,27.7,27.62,27.69,67430.0,25.4793,25.5346,25.4608,25.5254,67430.0
2023-03-14 15:35:00,27.7,27.73,27.69,27.71,63111.0,25.5346,25.5622,25.5254,25.5438,63111.0
2023-03-14 15:40:00,27.7,27.75,27.68,27.74,101616.0,25.5346,25.5807,25.5161,25.5715,101616.0
2023-03-14 15:45:00,27.74,27.77,27.71,27.75,91076.0,25.5715,25.5991,25.5438,25.5807,91076.0
2023-03-14 15:50:00,27.75,27.79,27.7,27.71,197343.0,25.5807,25.6175,25.5346,25.5438,197343.0
2023-03-14 15:55:00,27.72,27.84,27.71,27.8,332190.0,25.553,25.6636,25.5438,25.6268,332190.0
2023-03-15 09:30:00,27.26,27.65,27.25,27.58,218598.0,25.129,25.4885,25.1198,25.424,218598.0
2023-03-15 09:35:00,27.57,27.62,27.5,27.52,107932.0,25.4147,25.4608,25.3502,25.3687,107932.0
2023-03-15 09:40:00,27.51,27.56,27.45,27.56,80651.0,25.3594,25.4055,25.3041,25.4055,80651.0
2023-03-15 09:45:00,27.58,27.63,27.5,27.62,89269.0,25.424,25.4701,25.3502,25.4608,89269.0
2023-03-15 09:50:00,27.61,27.65,27.51,27.57,44201.0,25.4516,25.4885,25.3594,25.4147,44201.0
2023-03-15 09:55:00,27.58,27.58,27.48,27.49,82242.0,25.424,25.424,25.3318,25.341,82242.0
2023-03-15 10:00:00,27.49,27.58,27.45,27.58,100203.0,25.341,25.424,25.3041,25.424,100203.0
2023-03-15 10:05:00,27.58,27.75,27.55,27.67,74208.0,25.424,25.5807,25.3963,25.5069,74208.0
2023-03-15 10:10:00,27.68,27.71,27.65,27.65,48305.0,25.5161,25.5438,25.4885,25.4885,48305.0
2023-03-15 10:15:00,27.66,27.77,27.65,27.72,53443.0,25.4977,25.5991,25.4885,25.553,53443.0
2023-03-15 10:20:00,27.73,27.78,27.69,27.71,49081.0,25.5622,25.6083,25.5254,25.5438,49081.0
2023-03-15 10:25:00,27.71,27.79,27.66,27.74,73226.0,25.5438,25.6175,25.4977,25.5715,73226.0
2023-03-15 10:30:00,27.74,27.81,27.68,27.68,88545.0,25.5715,25.636,25.5161,25.5161,88545.0
2023-03-15 10:35:00,27.68,27.72,27.62,27.64,65713.0,25.5161,25.553,25.4608,25.4793,65713.0
2023-03-15 10:40:00,27.64,27.7,27.63,27.68,48185.0,25.4793,25.5346,25.4701,25.5161,48185.0
2023-03-15 10:45:00,27.68,27.7,27.58,27.61,48103.0,25.5161,25.5346,25.424,25.4516,48103.0
2023-03-15 10:50:00,27.6,27.67,27.54,27.65,74003.0,25.4424,25.5069,25.3871,25.4885,74003.0
2023-03-15 10:55:00,27.65,27.73,27.61,27.73,80493.0,25.4885,25.5622,25.4516,25.5622,80493.0
2023-03-15 11:00:00,27.73,27.77,27.68,27.76,64698.0,25.5622,25.5991,25.5161,25.5899,64698.0
2023-03-15 11:05:00,27.76,27.82,27.73,27.77,65356.0,25.5899,25.6452,25.5622,25.5991,65356.0
2023-03-15 11:10:00,27.77,27.8,27.74,27.77,21199.0,25.5991,25.6268,25.5715,25.5991,21199.0
2023-03-15 11:15:00,27.76,27.8,27.74,27.8,31329.0,25.5899,25.6268,25.5715,25.6268,31329.0
2023-03-15 11:20:00,27.8,27.8,27.64,27.66,47261.0,25.6268,25.6268,25.4793,25.4977,47261.0
2023-03-15 11:25:00,27.66,27.68,27.6,27.61,36772.0,25.4977,25.5161,25.4424,25.4516,36772.0
2023-03-15 11:30:00,27.61,27.68,27.58,27.61,51045.0,25.4516,25.5161,25.424,25.4516,51045.0
2023-03-15 11:35:00,27.62,27.64,27.6,27.61,35389.0,25.4608,25.4793,25.4424,25.4516,35389.0
2023-03-15 11:40:00,27.61,27.68,27.6,27.66,44715.0,25.4516,25.5161,25.4424,25.4977,44715.0
2023-03-15 11:45:00,27.67,27.8,27.66,27.77,63275.0,25.5069,25.6268,25.4977,25.5991,63275.0
2023-03-15 11:50:00,27.77,27.78,27.63,27.63,34187.0,25.5991,25.6083,25.4701,25.4701,34187.0
2023-03-15 11:55:00,27.64,27.65,27.6,27.6,34575.0,25.4793,25.4885,25.4424,25.4424,34575.0
2023-03-15 12:00:00,27.61,27.66,27.59,27.61,41965.0,25.4516,25.4977,25.4332,25.4516,41965.0
2023-03-15 12:05:00,27.61,27.61,27.52,27.52,35810.0,25.4516,25.4516,25.3687,25.3687,35810.0
2023-03-15 12:10:00,27.52,27.53,27.5,27.53,42234.0,25.3687,25.3779,25.3502,25.3779,42234.0
2023-03-15 12:15:00,27.52,27.56,27.5,27.54,32358.0,25.3687,25.4055,25.3502,25.3871,32358.0
2023-03-15 12:20:00,27.53,27.54,27.48,27.52,68879.0,25.3779,25.3871,25.3318,25.3687,68879.0
2023-03-15 12:25:00,27.52,27.55,27.49,27.55,43239.0,25.3687,25.3963,25.341,25.3963,43239.0
2023-03-15 12:30:00,27.54,27.63,27.54,27.59,40576.0,25.3871,25.4701,25.3871,25.4332,40576.0
2023-03-15 12:35:00,27.58,27.6,27.51,27.53,28225.0,25.424,25.4424,25.3594,25.3779,28225.0
2023-03-15 12:40:00,27.53,27.54,27.48,27.51,29675.0,25.3779,25.3871,25.3318,25.3594,29675.0
2023-03-15 12:45:00,27.52,27.55,27.5,27.54,31053.0,25.3687,25.3963,25.3502,25.3871,31053.0
2023-03-15 12:50:00,27.55,27.55,27.47,27.48,37895.0,25.3963,25.3963,25.3226,25.3318,37895.0
2023-03-15 12:55:00,27.48,27.48,27.43,27.46,30060.0,25.3318,25.3318,25.2857,25.3133,30060.0
2023-03-15 13:00:00,27.46,27.47,27.43,27.46,44571.0,25.3133,25.3226,25.2857,25.3133,44571.0
2023-03-15 13:05:00,27.47,27.57,27.47,27.53,37873.0,25.3226,25.4147,25.3226,25.3779,37873.0
2023-03-15 13:10:00,27.52,27.6,27.52,27.6,50738.0,25.3687,25.4424,25.3687,25.4424,50738.0
2023-03-15 13:15:00,27.61,27.65,27.57,27.58,85137.0,25.4516,25.4885,25.4147,25.424,85137.0
2023-03-15 13:20:00,27.59,27.6,27.54,27.57,35833.0,25.4332,25.4424,25.3871,25.4147,35833.0
2023-03-15 13:25:00,27.58,27.58,27.52,27.56,22963.0,25.424,25.424,25.3687,25.4055,22963.0
2023-03-15 13:30:00,27.55,27.56,27.49,27.55,40329.0,25.3963,25.4055,25.341,25.3963,40329.0
2023-03-15 13:35:00,27.57,27.58,27.49,27.51,33227.0,25.4147,25.424,25.341,25.3594,33227.0
2023-03-15 13:40:00,27.52,27.53,27.45,27.5,31571.0,25.3687,25.3779,25.3041,25.3502,31571.0
2023-03-15 13:45:00,27.49,27.52,27.48,27.5,31849.0,25.341,25.3687,25.3318,25.3502,31849.0
2023-03-15 13:50:00,27.5,27.58,27.49,27.58,26935.0,25.3502,25.424,25.341,25.424,26935.0
2023-03-15 13:55:00,27.57,27.63,27.55,27.59,24018.0,25.4147,25.4701,25.3963,25.4332,24018.0
2023-03-15 14:00:00,27.59,27.59,27.54,27.56,28132.0,25.4332,25.4332,25.3871,25.4055,28132.0
2023-03-15 14:05:00,27.56,27.58,27.53,27.55,36736.0,25.4055,25.424,25.3779,25.3963,36736.0
2023-03-15 14:10:00,27.55,27.57,27.53,27.54,27324.0,25.3963,25.4147,25.3779,25.3871,27324.0
2023-03-15 14:15:00,27.54,27.61,27.52,27.6,74186.0,25.3871,25.4516,25.3687,25.4424,74186.0
2023-03-15 14:20:00,27.59,27.69,27.58,27.67,53716.0,25.4332,25.5254,25.424,25.5069,53716.0
2023-03-15 14:25:00,27.66,27.89,27.65,27.83,192767.0,25.4977,25.7097,25.4885,25.6544,192767.0
2023-03-15 14:30:00,27.84,27.9,27.81,27.87,62385.0,25.6636,25.7189,25.636,25.6913,62385.0
2023-03-15 14:35:00,27.87,27.92,27.82,27.88,62706.0,25.6913,25.7374,25.6452,25.7005,62706.0
2023-03-15 14:40:00,27.88,27.94,27.86,27.91,113963.0,25.7005,25.7558,25.6821,25.7282,113963.0
2023-03-15 14:45:00,27.91,27.92,27.85,27.85,44736.0,25.7282,25.7374,25.6729,25.6729,44736.0
2023-03-15 14:50:00,27.85,27.87,27.78,27.85,38134.0,25.6729,25.6913,25.6083,25.6729,38134.0
2023-03-15 14:55:00,27.85,27.88,27.81,27.84,40234.0,25.6729,25.7005,25.636,25.6636,40234.0
2023-03-15 15:00:00,27.84,27.92,27.83,27.85,66070.0,25.6636,25.7374,25.6544,25.6729,66070.0
2023-03-15 15:05:00,27.85,27.91,27.78,27.8,70425.0,25.6729,25.7282,25.6083,25.6268,70425.0
2023-03-15 15:10:00,27.8,27.87,27.77,27.84,61018.0,25.6268,25.6913,25.5991,25.6636,61018.0
2023-03-15 15:15:00,27.84,27.9,27.83,27.85,52517.0,25.6636,25.7189,25.6544,25.6729,52517.0
2023-03-15 15:20:00,27.86,27.93,27.83,27.92,111537.0,25.6821,25.7466,25.6544,25.7374,111537.0
2023-03-15 15:25:00,27.91,27.97,27.9,27.95,334108.0,25.7282,25.7835,25.7189,25.765,334108.0
2023-03-15 15:30:00,27.95,28.02,27.92,27.93,290528.0,25.765,25.8296,25.7374,25.7466,290528.0
2023-03-15 15:35:00,27.93,27.96,27.88,27.95,211269.0,25.7466,25.7743,25.7005,25.765,211269.0
2023-03-15 15:40:00,27.95,27.96,27.84,27.91,190804.0,25.765,25.7743,25.6636,25.7282,190804.0
2023-03-15 15:45:00,27.91,28.02,27.86,27.95,578046.0,25.7282,25.8296,25.6821,25.765,578046.0
2023-03-15 15:50:00,27.94,27.95,27.82,27.85,271574.0,25.7558,25.765,25.6452,25.6729,271574.0
2023-03-15 15:55:00,27.85,28.0,27.84,27.98,631883.0,25.6729,25.8111,25.6636,25.7927,631883.0
2023-03-16 09:30:00,27.6,27.69,27.51,27.6,184534.0,25.4424,25.5254,25.3594,25.4424,184534.0
2023-03-16 09:35:00,27.62,27.72,27.54,27.72,74710.0,25.4608,25.553,25.3871,25.553,74710.0
2023-03-16 09:40:00,27.72,27.81,27.71,27.78,67300.0,25.553,25.636,25.5438,25.6083,67300.0
2023-03-16 09:45:00,27.78,27.79,27.59,27.6,46788.0,25.6083,25.6175,25.4332,25.4424,46788.0
2023-03-16 09:50:00,27.6,27.73,27.6,27.71,57120.0,25.4424,25.5622,25.4424,25.5438,57120.0
2023-03-16 09:55:00,27.7,27.83,27.7,27.77,41212.0,25.5346,25.6544,25.5346,25.5991,41212.0
2023-03-16 10:00:00,27.77,27.81,27.74,27.8,51363.0,25.5991,25.636,25.5715,25.6268,51363.0
2023-03-16 10:05:00,27.8,27.82,27.7,27.71,70012.0,25.6268,25.6452,25.5346,25.5438,70012.0
2023-03-16 10:10:00,27.72,27.77,27.71,27.74,48466.0,25.553,25.5991,25.5438,25.5715,48466.0
2023-03-16 10:15:00,27.73,27.74,27.64,27.67,91757.0,25.5622,25.5715,25.4793,25.5069,91757.0
2023-03-16 10:20:00,27.67,27.74,27.64,27.74,51691.0,25.5069,25.5715,25.4793,25.5715,51691.0
2023-03-16 10:25:00,27.74,27.8,27.73,27.76,78904.0,25.5715,25.6268,25.5622,25.5899,78904.0
2023-03-16 10:30:00,27.76,27.8,27.73,27.77,81277.0,25.5899,25.6268,25.5622,25.5991,81277.0
2023-03-16 10:35:00,27.77,27.81,27.75,27.77,61276.0,25.5991,25.636,25.5807,25.5991,61276.0
2023-03-16 10:40:00,27.78,27.91,27.77,27.88,74265.0,25.6083,25.7282,25.5991,25.7005,74265.0
2023-03-16 10:45:00,27.89,27.95,27.88,27.94,127023.0,25.7097,25.765,25.7005,25.7558,127023.0
2023-03-16 10:50:00,27.93,28.13,27.93,28.12,108317.0,25.7466,25.931,25.7466,25.9217,108317.0
2023-03-16 10:55:00,28.13,28.17,28.09,28.1,119968.0,25.931,25.9678,25.8941,25.9033,119968.0
2023-03-16 11:00:00,28.11,28.14,28.07,28.07,75297.0,25.9125,25.9402,25.8757,25.8757,75297.0
2023-03-16 11:05:00,28.07,28.22,28.04,28.19,134373.0,25.8757,26.0139,25.848,25.9863,134373.0
2023-03-16 11:10:00,28.18,28.21,28.14,28.15,54871.0,25.9771,26.0047,25.9402,25.9494,54871.0
2023-03-16 11:15:00,28.15,28.2,28.13,28.16,91109.0,25.9494,25.9955,25.931,25.9586,91109.0
2023-03-16 11:20:00,28.16,28.19,28.14,28.19,50374.0,25.9586,25.9863,25.9402,25.9863,50374.0
2023-03-16 11:25:00,28.19,28.29,28.19,28.27,106084.0,25.9863,26.0785,25.9863,26.06,106084.0
2023-03-16 11:30:00,28.28,28.3,28.2,28.24,43761.0,26.0692,26.0877,25.9955,26.0324,43761.0
2023-03-16 11:35:00,28.24,28.27,28.22,28.24,38393.0,26.0324,26.06,26.0139,26.0324,38393.0
2023-03-16 11:40:00,28.24,28.31,28.23,28.28,51257.0,26.0324,26.0969,26.0231,26.0692,51257.0
2023-03-16 11:45:00,28.27,28.27,28.21,28.24,40804.0,26.06,26.06,26.0047,26.0324,40804.0
2023-03-16 11:50:00,28.24,28.24,28.18,28.21,56738.0,26.0324,26.0324,25.9771,26.0047,56738.0
2023-03-16 11:55:00,28.22,28.25,28.17,28.18,81340.0,26.0139,26.0416,25.9678,25.9771,81340.0
2023-03-16 12:00:00,28.17,28.17,28.06,28.09,64260.0,25.9678,25.9678,25.8664,25.8941,64260.0
2023-03-16 12:05:00,28.09,28.11,28.03,28.04,50390.0,25.8941,25.9125,25.8388,25.848,50390.0
2023-03-16 12:10:00,28.04,28.07,28.02,28.05,41797.0,25.848,25.8757,25.8296,25.8572,41797.0
2023-03-16 12:15:00,28.05,28.12,28.04,28.1,34765.0,25.8572,25.9217,25.848,25.9033,34765.0
2023-03-16 12:20:00,28.1,28.1,28.05,28.09,38740.0,25.9033,25.9033,25.8572,25.8941,38740.0
2023-03-16 12:25:00,28.09,28.15,28.08,28.14,40577.0,25.8941,25.9494,25.8849,25.9402,40577.0
2023-03-16 12:30:00,28.15,28.15,28.08,28.09,35642.0,25.9494,25.9494,25.8849,25.8941,35642.0
2023-03-16 12:35:00,28.08,28.12,28.05,28.11,78203.0,25.8849,25.9217,25.8572,25.9125,78203.0
2023-03-16 12:40:00,28.1,28.17,28.07,28.17,33656.0,25.9033,25.9678,25.8757,25.9678,33656.0
2023-03-16 12:45:00,28.16,28.19,28.13,28.17,45268.0,25.9586,25.9863,25.931,25.9678,45268.0
2023-03-16 12:50:00,28.17,28.27,28.17,28.22,84014.0,25.9678,26.06,25.9678,26.0139,84014.0
2023-03-16 12:55:00,28.21,28.26,28.21,28.26,35267.0,26.0047,26.0508,26.0047,26.0508,35267.0
2023-03-16 13:00:00,28.26,28.27,28.23,28.26,49156.0,26.0508,26.06,26.0231,26.0508,49156.0
2023-03-16 13:05:00,28.26,28.26,28.18,28.2,51062.0,26.0508,26.0508,25.9771,25.9955,51062.0
2023-03-16 13:10:00,28.2,28.26,28.2,28.24,29078.0,25.9955,26.0508,25.9955,26.0324,29078.0
2023-03-16 13:15:00,28.24,28.24,28.13,28.17,57250.0,26.0324,26.0324,25.931,25.9678,57250.0
2023-03-16 13:20:00,28.16,28.19,28.14,28.18,42525.0,25.9586,25.9863,25.9402,25.9771,42525.0
2023-03-16 13:25:00,28.19,28.21,28.17,28.18,28004.0,25.9863,26.0047,25.9678,25.9771,28004.0
2023-03-16 13:30:00,28.18,28.19,28.16,28.17,36060.0,25.9771,25.9863,25.9586,25.9678,36060.0
2023-03-16 13:35:00,28.18,28.18,28.13,28.16,33410.0,25.9771,25.9771,25.931,25.9586,33410.0
2023-03-16 13:40:00,28.17,28.19,28.13,28.16,45919.0,25.9678,25.9863,25.931,25.9586,45919.0
2023-03-16 13:45:00,28.15,28.19,28.14,28.15,38848.0,25.9494,25.9863,25.9402,25.9494,38848.0
2023-03-16 13:50:00,28.15,28.18,28.11,28.13,76194.0,25.9494,25.9771,25.9125,25.931,76194.0
2023-03-16 13:55:00,28.13,28.19,28.12,28.18,44392.0,25.931,25.9863,25.9217,25.9771,44392.0
2023-03-16 14:00:00,28.18,28.19,28.13,28.14,58383.0,25.9771,25.9863,25.931,25.9402,58383.0
2023-03-16 14:05:00,28.13,28.18,28.11,28.18,55884.0,25.931,25.9771,25.9125,25.9771,55884.0
2023-03-16 14:10:00,28.18,28.2,28.13,28.14,36722.0,25.9771,25.9955,25.931,25.9402,36722.0
2023-03-16 14:15:00,28.14,28.18,28.13,28.15,41636.0,25.9402,25.9771,25.931,25.9494,41636.0
2023-03-16 14:20:00,28.16,28.19,28.14,28.14,39762.0,25.9586,25.9863,25.9402,25.9402,39762.0
2023-03-16 14:25:00,28.14,28.2,28.13,28.2,42836.0,25.9402,25.9955,25.931,25.9955,42836.0
2023-03-16 14:30:00,28.2,28.2,28.13,28.14,50670.0,25.9955,25.9955,25.931,25.9402,50670.0
2023-03-16 14:35:00,28.14,28.2,28.13,28.2,50142.0,25.9402,25.9955,25.931,25.9955,50142.0
2023-03-16 14:40:00,28.2,28.24,28.19,28.24,49062.0,25.9955,26.0324,25.9863,26.0324,49062.0
2023-03-16 14:45:00,28.23,28.26,28.2,28.25,38461.0,26.0231,26.0508,25.9955,26.0416,38461.0
2023-03-16 14:50:00,28.25,28.27,28.24,28.26,30983.0,26.0416,26.06,26.0324,26.0508,30983.0
2023-03-16 14:55:00,28.26,28.3,28.25,28.3,77556.0,26.0508,26.0877,26.0416,26.0877,77556.0
2023-03-16 15:00:00,28.29,28.33,28.26,28.33,71190.0,26.0785,26.1153,26.0508,26.1153,71190.0
2023-03-16 15:05:00,28.33,28.37,28.32,28.35,39201.0,26.1153,26.1522,26.1061,26.1338,39201.0
2023-03-16 15:10:00,28.35,28.37,28.31,28.32,40216.0,26.1338,26.1522,26.0969,26.1061,40216.0
2023-03-16 15:15:00,28.32,28.36,28.3,28.34,79399.0,26.1061,26.143,26.0877,26.1245,79399.0
2023-03-16 15:20:00,28.34,28.4,28.33,28.38,74374.0,26.1245,26.1799,26.1153,26.1614,74374.0
2023-03-16 15:25:00,28.38,28.39,28.36,28.37,80884.0,26.1614,26.1706,26.143,26.1522,80884.0
2023-03-16 15:30:00,28.37,28.38,28.32,28.33,96096.0,26.1522,26.1614,26.1061,26.1153,96096.0
2023-03-16 15:35:00,28.33,28.33,28.29,28.32,91388.0,26.1153,26.1153,26.0785,26.1061,91388.0
2023-03-16 15:40:00,28.31,28.34,28.29,28.33,147699.0,26.0969,26.1245,26.0785,26.1153,147699.0
2023-03-16 15:45:00,28.33,28.34,28.25,28.29,189247.0,26.1153,26.1245,26.0416,26.0785,189247.0
2023-03-16 15:50:00,28.28,28.3,28.22,28.23,235923.0,26.0692,26.0877,26.0139,26.0231,235923.0
2023-03-16 15:55:00,28.23,28.34,28.21,28.3,513785.0,26.0231,26.1245,26.0047,26.0877,513785.0
2023-03-17 09:30:00,28.25,28.39,28.14,28.36,750739.0,26.0416,26.1706,25.9402,26.143,750739.0
2023-03-17 09:35:00,28.37,28.38,28.28,28.37,51896.0,26.1522,26.1614,26.0692,26.1522,51896.0
2023-03-17 09:40:00,28.38,28.43,28.35,28.38,79167.0,26.1614,26.2075,26.1338,26.1614,79167.0
2023-03-17 09:45:00,28.39,28.39,28.26,28.28,63607.0,26.1706,26.1706,26.0508,26.0692,63607.0
2023-03-17 09:50:00,28.29,28.35,28.23,28.25,77184.0,26.0785,26.1338,26.0231,26.0416,77184.0
2023-03-17 09:55:00,28.25,28.27,28.17,28.19,61195.0,26.0416,26.06,25.9678,25.9863,61195.0
2023-03-17 10:00:00,28.19,28.36,28.19,28.32,118044.0,25.9863,26.143,25.9863,26.1061,118044.0
2023-03-17 10:05:00,28.33,28.34,28.19,28.22,73896.0,26.1153,26.1245,25.9863,26.0139,73896.0
2023-03-17 10:10:00,28.22,28.23,28.13,28.14,75749.0,26.0139,26.0231,25.931,25.9402,75749.0
2023-03-17 10:15:00,28.14,28.22,28.1,28.1,59198.0,25.9402,26.0139,25.9033,25.9033,59198.0
2023-03-17 10:20:00,28.1,28.14,28.08,28.09,48138.0,25.9033,25.9402,25.8849,25.8941,48138.0
2023-03-17 10:25:00,28.08,28.09,27.97,28.08,103795.0,25.8849,25.8941,25.7835,25.8849,103795.0
2023-03-17 10:30:00,28.08,28.12,28.03,28.04,47695.0,25.8849,25.9217,25.8388,25.848,47695.0
2023-03-17 10:35:00,28.04,28.04,27.98,28.03,48452.0,25.848,25.848,25.7927,25.8388,48452.0
2023-03-17 10:40:00,28.03,28.04,27.94,27.95,72101.0,25.8388,25.848,25.7558,25.765,72101.0
2023-03-17 10:45:00,27.94,27.95,27.9,27.94,65144.0,25.7558,25.765,25.7189,25.7558,65144.0
2023-03-17 10:50:00,27.94,27.94,27.85,27.87,60922.0,25.7558,25.7558,25.6729,25.6913,60922.0
2023-03-17 10:55:00,27.86,27.97,27.86,27.96,63343.0,25.6821,25.7835,25.6821,25.7743,63343.0
2023-03-17 11:00:00,27.96,27.97,27.86,27.92,62872.0,25.7743,25.7835,25.6821,25.7374,62872.0
2023-03-17 11:05:00,27.93,27.98,27.9,27.95,46211.0,25.7466,25.7927,25.7189,25.765,46211.0
2023-03-17 11:10:00,27.95,27.97,27.9,27.94,52219.0,25.765,25.7835,25.7189,25.7558,52219.0
2023-03-17 11:15:00,27.94,28.0,27.92,27.99,49804.0,25.7558,25.8111,25.7374,25.8019,49804.0
2023-03-17 11:20:00,28.0,28.02,27.91,27.91,60093.0,25.8111,25.8296,25.7282,25.7282,60093.0
2023-03-17 11:25:00,27.91,27.92,27.84,27.91,53982.0,25.7282,25.7374,25.6636,25.7282,53982.0
2023-03-17 11:30:00,27.91,27.95,27.89,27.95,44725.0,25.7282,25.765,25.7097,25.765,44725.0
2023-03-17 11:35:00,27.94,27.94,27.86,27.86,49609.0,25.7558,25.7558,25.6821,25.6821,49609.0
2023-03-17 11:40:00,27.86,27.89,27.81,27.83,53586.0,25.6821,25.7097,25.636,25.6544,53586.0
2023-03-17 11:45:00,27.83,27.89,27.83,27.88,63853.0,25.6544,25.7097,25.6544,25.7005,63853.0
2023-03-17 11:50:00,27.87,27.9,27.83,27.84,58837.0,25.6913,25.7189,25.6544,25.6636,58837.0
2023-03-17 11:55:00,27.84,27.87,27.8,27.84,75646.0,25.6636,25.6913,25.6268,25.6636,75646.0
2023-03-17 12:00:00,27.85,27.92,27.85,27.9,65720.0,25.6729,25.7374,25.6729,25.7189,65720.0
2023-03-17 12:05:00,27.9,27.96,27.84,27.95,61590.0,25.7189,25.7743,25.6636,25.765,61590.0
2023-03-17 12:10:00,27.95,27.97,27.91,27.92,61347.0,25.765,25.7835,25.7282,25.7374,61347.0
2023-03-17 12:15:00,27.92,27.96,27.89,27.9,44789.0,25.7374,25.7743,25.7097,25.7189,44789.0
2023-03-17 12:20:00,27.9,27.93,27.86,27.89,40047.0,25.7189,25.7466,25.6821,25.7097,40047.0
2023-03-17 12:25:00,27.89,27.93,27.88,27.92,43974.0,25.7097,25.7466,25.7005,25.7374,43974.0
2023-03-17 12:30:00,27.92,28.02,27.92,27.96,69916.0,25.7374,25.8296,25.7374,25.7743,69916.0
2023-03-17 12:35:00,27.96,27.98,27.93,27.95,34488.0,25.7743,25.7927,25.7466,25.765,34488.0
2023-03-17 12:40:00,27.96,27.98,27.94,27.95,37297.0,25.7743,25.7927,25.7558,25.765,37297.0
2023-03-17 12:45:00,27.96,27.99,27.93,27.97,43256.0,25.7743,25.8019,25.7466,25.7835,43256.0
2023-03-17 12:50:00,27.97,28.01,27.92,27.92,39815.0,25.7835,25.8203,25.7374,25.7374,39815.0
2023-03-17 12:55:00,27.92,27.97,27.92,27.94,35222.0,25.7374,25.7835,25.7374,25.7558,35222.0
2023-03-17 13:00:00,27.94,27.99,27.93,27.98,40278.0,25.7558,25.8019,25.7466,25.7927,40278.0
2023-03-17 13:05:00,27.99,28.02,27.97,28.01,34525.0,25.8019,25.8296,25.7835,25.8203,34525.0
2023-03-17 13:10:00,28.01,28.07,28.0,28.07,51532.0,25.8203,25.8757,25.8111,25.8757,51532.0
2023-03-17 13:15:00,28.07,28.08,28.04,28.08,50365.0,25.8757,25.8849,25.848,25.8849,50365.0
2023-03-17 13:20:00,28.08,28.14,28.07,28.09,44313.0,25.8849,25.9402,25.8757,25.8941,44313.0
2023-03-17 13:25:00,28.08,28.09,28.04,28.06,41046.0,25.8849,25.8941,25.848,25.8664,41046.0
2023-03-17 13:30:00,28.05,28.12,28.04,28.05,59061.0,25.8572,25.9217,25.848,25.8572,59061.0
2023-03-17 13:35:00,28.05,28.05,27.99,28.04,45091.0,25.8572,25.8572,25.8019,25.848,45091.0
2023-03-17 13:40:00,28.03,28.04,27.98,28.03,41743.0,25.8388,25.848,25.7927,25.8388,41743.0
2023-03-17 13:45:00,28.03,28.05,27.99,28.02,47464.0,25.8388,25.8572,25.8019,25.8296,47464.0
2023-03-17 13:50:00,28.02,28.04,27.98,27.99,30428.0,25.8296,25.848,25.7927,25.8019,30428.0
2023-03-17 13:55:00,27.99,28.01,27.97,28.01,43258.0,25.8019,25.8203,25.7835,25.8203,43258.0
2023-03-17 14:00:00,28.01,28.07,28.01,28.04,57718.0,25.8203,25.8757,25.8203,25.848,57718.0
2023-03-17 14:05:00,28.04,28.05,27.95,27.99,49443.0,25.848,25.8572,25.765,25.8019,49443.0
2023-03-17 14:10:00,27.99,27.99,27.88,27.89,178264.0,25.8019,25.8019,25.7005,25.7097,178264.0
2023-03-17 14:15:00,27.89,27.96,27.87,27.94,71023.0,25.7097,25.7743,25.6913,25.7558,71023.0
2023-03-17 14:20:00,27.94,27.97,27.93,27.94,44626.0,25.7558,25.7835,25.7466,25.7558,44626.0
2023-03-17 14:25:00,27.94,27.96,27.91,27.94,43442.0,25.7558,25.7743,25.7282,25.7558,43442.0
2023-03-17 14:30:00,27.94,27.99,27.93,27.96,41750.0,25.7558,25.8019,25.7466,25.7743,41750.0
2023-03-17 14:35:00,27.97,27.99,27.93,27.96,44944.0,25.7835,25.8019,25.7466,25.7743,44944.0
2023-03-17 14:40:00,27.95,27.97,27.92,27.96,44665.0,25.765,25.7835,25.7374,25.7743,44665.0
2023-03-17 14:45:00,27.95,27.99,27.92,27.98,57212.0,25.765,25.8019,25.7374,25.7927,57212.0
2023-03-17 14:50:00,27.98,28.01,27.92,28.0,82136.0,25.7927,25.8203,25.7374,25.8111,82136.0
2023-03-17 14:55:00,28.01,28.03,27.97,27.98,56159.0,25.8203,25.8388,25.7835,25.7927,56159.0
2023-03-17 15:00:00,27.98,27.99,27.94,27.98,53456.0,25.7927,25.8019,25.7558,25.7927,53456.0
2023-03-17 15:05:00,27.98,28.03,27.97,28.02,65203.0,25.7927,25.8388,25.7835,25.8296,65203.0
2023-03-17 15:10:00,28.02,28.04,27.98,28.01,54032.0,25.8296,25.848,25.7927,25.8203,54032.0
2023-03-17 15:15:00,28.01,28.07,27.97,28.06,112888.0,25.8203,25.8757,25.7835,25.8664,112888.0
2023-03-17 15:20:00,28.06,28.08,28.02,28.08,57940.0,25.8664,25.8849,25.8296,25.8849,57940.0
2023-03-17 15:25:00,28.08,28.1,28.03,28.09,88939.0,25.8849,25.9033,25.8388,25.8941,88939.0
2023-03-17 15:30:00,28.09,28.09,27.97,28.02,104642.0,25.8941,25.8941,25.7835,25.8296,104642.0
2023-03-17 15:35:00,28.02,28.03,27.95,27.96,215182.0,25.8296,25.8388,25.765,25.7743,215182.0
2023-03-17 15:40:00,27.96,27.99,27.93,27.99,155989.0,25.7743,25.8019,25.7466,25.8019,155989.0
2023-03-17 15:45:00,27.98,27.99,27.88,27.9,298011.0,25.7927,25.8019,25.7005,25.7189,298011.0
2023-03-17 15:50:00,27.89,28.11,27.84,28.08,554359.0,25.7097,25.9125,25.6636,25.8849,554359.0
2023-03-17 15:55:00,28.07,28.08,28.02,28.03,993245.0,25.8757,25.8849,25.8296,25.8388,993245.0
2023-03-20 09:30:00,28.18,28.28,28.05,28.19,73068.0,25.9771,26.0692,25.8572,25.9863,73068.0
2023-03-20 09:35:00,28.18,28.19,28.03,28.09,74913.0,25.9771,25.9863,25.8388,25.8941,74913.0
2023-03-20 09:40:00,28.1,28.17,28.07,28.1,72569.0,25.9033,25.9678,25.8757,25.9033,72569.0
2023-03-20 09:45:00,28.1,28.23,28.08,28.23,54130.0,25.9033,26.0231,25.8849,26.0231,54130.0
2023-03-20 09:50:00,28.22,28.27,28.21,28.21,40090.0,26.0139,26.06,26.0047,26.0047,40090.0
2023-03-20 09:55:00,28.21,28.29,28.18,28.25,40541.0,26.0047,26.0785,25.9771,26.0416,40541.0
2023-03-20 10:00:00,28.24,28.4,28.24,28.39,56472.0,26.0324,26.1799,26.0324,26.1706,56472.0
2023-03-20 10:05:00,28.4,28.41,28.31,28.35,54222.0,26.1799,26.1891,26.0969,26.1338,54222.0
2023-03-20 10:10:00,28.35,28.46,28.35,28.42,47901.0,26.1338,26.2352,26.1338,26.1983,47901.0
2023-03-20 10:15:00,28.41,28.47,28.34,28.34,44121.0,26.1891,26.2444,26.1245,26.1245,44121.0
2023-03-20 10:20:00,28.35,28.52,28.35,28.52,87914.0,26.1338,26.2905,26.1338,26.2905,87914.0
2023-03-20 10:25:00,28.51,28.55,28.47,28.54,37791.0,26.2813,26.3181,26.2444,26.3089,37791.0
2023-03-20 10:30:00,28.55,28.58,28.52,28.57,56756.0,26.3181,26.3458,26.2905,26.3366,56756.0
2023-03-20 10:35:00,28.58,28.58,28.44,28.46,45932.0,26.3458,26.3458,26.2167,26.2352,45932.0
2023-03-20 10:40:00,28.45,28.5,28.42,28.45,45712.0,26.2259,26.272,26.1983,26.2259,45712.0
2023-03-20 10:45:00,28.44,28.51,28.42,28.45,42771.0,26.2167,26.2813,26.1983,26.2259,42771.0
2023-03-20 10:50:00,28.46,28.47,28.42,28.46,37071.0,26.2352,26.2444,26.1983,26.2352,37071.0
2023-03-20 10:55:00,28.46,28.49,28.42,28.47,39009.0,26.2352,26.2628,26.1983,26.2444,39009.0
2023-03-20 11:00:00,28.48,28.54,28.47,28.53,38596.0,26.2536,26.3089,26.2444,26.2997,38596.0
2023-03-20 11:05:00,28.53,28.57,28.53,28.53,40567.0,26.2997,26.3366,26.2997,26.2997,40567.0
2023-03-20 11:10:00,28.52,28.52,28.47,28.5,37323.0,26.2905,26.2905,26.2444,26.272,37323.0
2023-03-20 11:15:00,28.51,28.51,28.44,28.48,37426.0,26.2813,26.2813,26.2167,26.2536,37426.0
2023-03-20 11:20:00,28.48,28.52,28.47,28.49,20683.0,26.2536,26.2905,26.2444,26.2628,20683.0
2023-03-20 11:25:00,28.49,28.6,28.48,28.59,51451.0,26.2628,26.3642,26.2536,26.355,51451.0
2023-03-20 11:30:00,28.6,28.62,28.57,28.58,24243.0,26.3642,26.3827,26.3366,26.3458,24243.0
2023-03-20 11:35:00,28.58,28.65,28.58,28.64,23060.0,26.3458,26.4103,26.3458,26.4011,23060.0
2023-03-20 11:40:00,28.64,28.65,28.6,28.64,30533.0,26.4011,26.4103,26.3642,26.4011,30533.0
2023-03-20 11:45:00,28.63,28.66,28.61,28.62,27984.0,26.3919,26.4195,26.3734,26.3827,27984.0
2023-03-20 11:50:00,28.62,28.65,28.61,28.65,40518.0,26.3827,26.4103,26.3734,26.4103,40518.0
2023-03-20 11:55:00,28.64,28.66,28.59,28.59,35182.0,26.4011,26.4195,26.355,26.355,35182.0
2023-03-20 12:00:00,28.59,28.59,28.51,28.52,44407.0,26.355,26.355,26.2813,26.2905,44407.0
2023-03-20 12:05:00,28.51,28.54,28.43,28.43,48496.0,26.2813,26.3089,26.2075,26.2075,48496.0
2023-03-20 12:10:00,28.43,28.43,28.33,28.34,45276.0,26.2075,26.2075,26.1153,26.1245,45276.0
2023-03-20 12:15:00,28.35,28.37,28.3,28.32,27869.0,26.1338,26.1522,26.0877,26.1061,27869.0
2023-03-20 12:20:00,28.33,28.37,28.32,28.33,24366.0,26.1153,26.1522,26.1061,26.1153,24366.0
2023-03-20 12:25:00,28.33,28.35,28.3,28.34,27842.0,26.1153,26.1338,26.0877,26.1245,27842.0
2023-03-20 12:30:00,28.35,28.37,28.31,28.34,32051.0,26.1338,26.1522,26.0969,26.1245,32051.0
2023-03-20 12:35:00,28.33,28.34,28.29,28.34,28877.0,26.1153,26.1245,26.0785,26.1245,28877.0
2023-03-20 12:40:00,28.34,28.36,28.3,28.33,44658.0,26.1245,26.143,26.0877,26.1153,44658.0
2023-03-20 12:45:00,28.33,28.36,28.31,28.32,33033.0,26.1153,26.143,26.0969,26.1061,33033.0
2023-03-20 12:50:00,28.33,28.42,28.33,28.41,36080.0,26.1153,26.1983,26.1153,26.1891,36080.0
2023-03-20 12:55:00,28.41,28.44,28.4,28.43,30010.0,26.1891,26.2167,26.1799,26.2075,30010.0
2023-03-20 13:00:00,28.43,28.46,28.41,28.41,31686.0,26.2075,26.2352,26.1891,26.1891,31686.0
2023-03-20 13:05:00,28.42,28.46,28.41,28.44,41068.0,26.1983,26.2352,26.1891,26.2167,41068.0
2023-03-20 13:10:00,28.44,28.5,28.43,28.49,25915.0,26.2167,26.272,26.2075,26.2628,25915.0
2023-03-20 13:15:00,28.49,28.5,28.47,28.48,33650.0,26.2628,26.272,26.2444,26.2536,33650.0
2023-03-20 13:20:00,28.48,28.49,28.46,28.48,25586.0,26.2536,26.2628,26.2352,26.2536,25586.0
2023-03-20 13:25:00,28.47,28.49,28.44,28.45,26064.0,26.2444,26.2628,26.2167,26.2259,26064.0
2023-03-20 13:30:00,28.46,28.48,28.45,28.45,30502.0,26.2352,26.2536,26.2259,26.2259,30502.0
2023-03-20 13:35:00,28.45,28.47,28.43,28.46,46721.0,26.2259,26.2444,26.2075,26.2352,46721.0
2023-03-20 13:40:00,28.47,28.49,28.46,28.48,44487.0,26.2444,26.2628,26.2352,26.2536,44487.0
2023-03-20 13:45:00,28.48,28.48,28.43,28.44,29741.0,26.2536,26.2536,26.2075,26.2167,29741.0
2023-03-20 13:50:00,28.43,28.44,28.38,28.39,44483.0,26.2075,26.2167,26.1614,26.1706,44483.0
2023-03-20 13:55:00,28.38,28.4,28.36,28.37,45487.0,26.1614,26.1799,26.143,26.1522,45487.0
2023-03-20 14:00:00,28.36,28.37,28.29,28.31,71887.0,26.143,26.1522,26.0785,26.0969,71887.0
2023-03-20 14:05:00,28.3,28.31,28.27,28.28,69908.0,26.0877,26.0969,26.06,26.0692,69908.0
2023-03-20 14:10:00,28.28,28.33,28.27,28.31,43430.0,26.0692,26.1153,26.06,26.0969,43430.0
2023-03-20 14:15:00,28.32,28.33,28.27,28.32,46554.0,26.1061,26.1153,26.06,26.1061,46554.0
2023-03-20 14:20:00,28.31,28.35,28.3,28.35,32262.0,26.0969,26.1338,26.0877,26.1338,32262.0
2023-03-20 14:25:00,28.34,28.38,28.33,28.35,39565.0,26.1245,26.1614,26.1153,26.1338,39565.0
2023-03-20 14:30:00,28.35,28.35,28.27,28.29,49896.0,26.1338,26.1338,26.06,26.0785,49896.0
2023-03-20 14:35:00,28.29,28.29,28.22,28.24,37126.0,26.0785,26.0785,26.0139,26.0324,37126.0
2023-03-20 14:40:00,28.24,28.27,28.22,28.26,35787.0,26.0324,26.06,26.0139,26.0508,35787.0
2023-03-20 14:45:00,28.26,28.29,28.24,28.28,43709.0,26.0508,26.0785,26.0324,26.0692,43709.0
2023-03-20 14:50:00,28.27,28.33,28.27,28.28,43681.0,26.06,26.1153,26.06,26.0692,43681.0
2023-03-20 14:55:00,28.29,28.3,28.25,28.25,24987.0,26.0785,26.0877,26.0416,26.0416,24987.0
2023-03-20 15:00:00,28.26,28.28,28.23,28.28,42168.0,26.0508,26.0692,26.0231,26.0692,42168.0
2023-03-20 15:05:00,28.27,28.29,28.25,28.27,38843.0,26.06,26.0785,26.0416,26.06,38843.0
2023-03-20 15:10:00,28.27,28.3,28.25,28.3,64969.0,26.06,26.0877,26.0416,26.0877,64969.0
2023-03-20 15:15:00,28.29,28.34,28.27,28.34,47491.0,26.0785,26.1245,26.06,26.1245,47491.0
2023-03-20 15:20:00,28.33,28.34,28.23,28.25,81275.0,26.1153,26.1245,26.0231,26.0416,81275.0
2023-03-20 15:25:00,28.25,28.26,28.22,28.23,103497.0,26.0416,26.0508,26.0139,26.0231,103497.0
2023-03-20 15:30:00,28.23,28.26,28.21,28.24,98456.0,26.0231,26.0508,26.0047,26.0324,98456.0
2023-03-20 15:35:00,28.24,28.26,28.22,28.23,81171.0,26.0324,26.0508,26.0139,26.0231,81171.0
2023-03-20 15:40:00,28.22,28.24,28.21,28.22,99397.0,26.0139,26.0324,26.0047,26.0139,99397.0
2023-03-20 15:45:00,28.22,28.23,28.18,28.23,181449.0,26.0139,26.0231,25.9771,26.0231,181449.0
2023-03-20 15:50:00,28.23,28.25,28.2,28.21,297332.0,26.0231,26.0416,25.9955,26.0047,297332.0
2023-03-20 15:55:00,28.21,28.22,28.16,28.2,792627.0,26.0047,26.0139,25.9586,25.9955,792627.0
2023-03-21 09:30:00,28.53,28.79,28.49,28.74,187519.0,26.2997,26.5394,26.2628,26.4933,187519.0
2023-03-21 09:35:00,28.74,28.78,28.69,28.74,68469.0,26.4933,26.5302,26.4472,26.4933,68469.0
2023-03-21 09:40:00,28.73,28.75,28.67,28.68,33163.0,26.4841,26.5025,26.4288,26.438,33163.0
2023-03-21 09:45:00,28.68,28.74,28.61,28.62,43945.0,26.438,26.4933,26.3734,26.3827,43945.0
2023-03-21 09:50:00,28.62,28.66,28.61,28.66,28438.0,26.3827,26.4195,26.3734,26.4195,28438.0
2023-03-21 09:55:00,28.66,28.71,28.65,28.7,30522.0,26.4195,26.4656,26.4103,26.4564,30522.0
2023-03-21 10:00:00,28.7,28.75,28.67,28.68,76324.0,26.4564,26.5025,26.4288,26.438,76324.0
2023-03-21 10:05:00,28.68,28.68,28.59,28.66,63516.0,26.438,26.438,26.355,26.4195,63516.0
2023-03-21 10:10:00,28.66,28.69,28.59,28.59,30166.0,26.4195,26.4472,26.355,26.355,30166.0
2023-03-21 10:15:00,28.59,28.6,28.53,28.55,46372.0,26.355,26.3642,26.2997,26.3181,46372.0
2023-03-21 10:20:00,28.55,28.55,28.42,28.45,74148.0,26.3181,26.3181,26.1983,26.2259,74148.0
2023-03-21 10:25:00,28.44,28.48,28.42,28.46,46519.0,26.2167,26.2536,26.1983,26.2352,46519.0
2023-03-21 10:30:00,28.46,28.47,28.41,28.42,92425.0,26.2352,26.2444,26.1891,26.1983,92425.0
2023-03-21 10:35:00,28.43,28.43,28.36,28.43,46538.0,26.2075,26.2075,26.143,26.2075,46538.0
2023-03-21 10:40:00,28.43,28.45,28.38,28.43,33434.0,26.2075,26.2259,26.1614,26.2075,33434.0
2023-03-21 10:45:00,28.43,28.48,28.42,28.46,30455.0,26.2075,26.2536,26.1983,26.2352,30455.0
2023-03-21 10:50:00,28.46,28.47,28.32,28.33,40415.0,26.2352,26.2444,26.1061,26.1153,40415.0
2023-03-21 10:55:00,28.32,28.34,28.28,28.31,66841.0,26.1061,26.1245,26.0692,26.0969,66841.0
2023-03-21 11:00:00,28.3,28.37,28.29,28.37,65959.0,26.0877,26.1522,26.0785,26.1522,65959.0
2023-03-21 11:05:00,28.37,28.48,28.36,28.48,33058.0,26.1522,26.2536,26.143,26.2536,33058.0
2023-03-21 11:10:00,28.48,28.5,28.45,28.49,26789.0,26.2536,26.272,26.2259,26.2628,26789.0
2023-03-21 11:15:00,28.5,28.53,28.48,28.52,30786.0,26.272,26.2997,26.2536,26.2905,30786.0
2023-03-21 11:20:00,28.52,28.53,28.5,28.53,15173.0,26.2905,26.2997,26.272,26.2997,15173.0
2023-03-21 11:25:00,28.53,28.54,28.47,28.51,34281.0,26.2997,26.3089,26.2444,26.2813,34281.0
2023-03-21 11:30:00,28.51,28.53,28.48,28.51,25391.0,26.2813,26.2997,26.2536,26.2813,25391.0
2023-03-21 11:35:00,28.51,28.51,28.42,28.45,36902.0,26.2813,26.2813,26.1983,26.2259,36902.0
2023-03-21 11:40:00,28.45,28.46,28.39,28.4,35579.0,26.2259,26.2352,26.1706,26.1799,35579.0
2023-03-21 11:45:00,28.39,28.4,28.34,28.36,23987.0,26.1706,26.1799,26.1245,26.143,23987.0
2023-03-21 11:50:00,28.37,28.38,28.35,28.38,27298.0,26.1522,26.1614,26.1338,26.1614,27298.0
2023-03-21 11:55:00,28.38,28.39,28.33,28.35,22993.0,26.1614,26.1706,26.1153,26.1338,22993.0
2023-03-21 12:00:00,28.34,28.38,28.33,28.36,28438.0,26.1245,26.1614,26.1153,26.143,28438.0
2023-03-21 12:05:00,28.36,28.4,28.35,28.38,21575.0,26.143,26.1799,26.1338,26.1614,21575.0
2023-03-21 12:10:00,28.38,28.41,28.36,28.4,50301.0,26.1614,26.1891,26.143,26.1799,50301.0
2023-03-21 12:15:00,28.4,28.41,28.36,28.39,111649.0,26.1799,26.1891,26.143,26.1706,111649.0
2023-03-21 12:20:00,28.39,28.4,28.36,28.39,26750.0,26.1706,26.1799,26.143,26.1706,26750.0
2023-03-21 12:25:00,28.39,28.42,28.38,28.4,41831.0,26.1706,26.1983,26.1614,26.1799,41831.0
2023-03-21 12:30:00,28.4,28.4,28.37,28.38,68753.0,26.1799,26.1799,26.1522,26.1614,68753.0
2023-03-21 12:35:00,28.38,28.39,28.34,28.35,22915.0,26.1614,26.1706,26.1245,26.1338,22915.0
2023-03-21 12:40:00,28.34,28.35,28.33,28.35,15352.0,26.1245,26.1338,26.1153,26.1338,15352.0
2023-03-21 12:45:00,28.35,28.39,28.33,28.37,30138.0,26.1338,26.1706,26.1153,26.1522,30138.0
2023-03-21 12:50:00,28.38,28.41,28.37,28.38,118754.0,26.1614,26.1891,26.1522,26.1614,118754.0
2023-03-21 12:55:00,28.38,28.39,28.36,28.36,41246.0,26.1614,26.1706,26.143,26.143,41246.0
2023-03-21 13:00:00,28.37,28.39,28.35,28.37,23232.0,26.1522,26.1706,26.1338,26.1522,23232.0
2023-03-21 13:05:00,28.37,28.39,28.35,28.39,22494.0,26.1522,26.1706,26.1338,26.1706,22494.0
2023-03-21 13:10:00,28.39,28.44,28.38,28.42,20271.0,26.1706,26.2167,26.1614,26.1983,20271.0
2023-03-21 13:15:00,28.43,28.47,28.42,28.46,10884.0,26.2075,26.2444,26.1983,26.2352,10884.0
2023-03-21 13:20:00,28.46,28.51,28.46,28.48,31760.0,26.2352,26.2813,26.2352,26.2536,31760.0
2023-03-21 13:25:00,28.49,28.56,28.47,28.55,28041.0,26.2628,26.3274,26.2444,26.3181,28041.0
2023-03-21 13:30:00,28.56,28.58,28.53,28.54,52130.0,26.3274,26.3458,26.2997,26.3089,52130.0
2023-03-21 13:35:00,28.54,28.55,28.52,28.53,26287.0,26.3089,26.3181,26.2905,26.2997,26287.0
2023-03-21 13:40:00,28.52,28.53,28.5,28.51,11335.0,26.2905,26.2997,26.272,26.2813,11335.0
2023-03-21 13:45:00,28.52,28.53,28.51,28.52,24125.0,26.2905,26.2997,26.2813,26.2905,24125.0
2023-03-21 13:50:00,28.52,28.53,28.5,28.52,20013.0,26.2905,26.2997,26.272,26.2905,20013.0
2023-03-21 13:55:00,28.52,28.52,28.45,28.46,14981.0,26.2905,26.2905,26.2259,26.2352,14981.0
2023-03-21 14:00:00,28.46,28.46,28.4,28.42,40331.0,26.2352,26.2352,26.1799,26.1983,40331.0
2023-03-21 14:05:00,28.42,28.43,28.38,28.39,31936.0,26.1983,26.2075,26.1614,26.1706,31936.0
2023-03-21 14:10:00,28.39,28.4,28.37,28.38,28472.0,26.1706,26.1799,26.1522,26.1614,28472.0
2023-03-21 14:15:00,28.39,28.39,28.32,28.32,66730.0,26.1706,26.1706,26.1061,26.1061,66730.0
2023-03-21 14:20:00,28.32,28.35,28.31,28.31,108590.0,26.1061,26.1338,26.0969,26.0969,108590.0
2023-03-21 14:25:00,28.31,28.37,28.31,28.35,93216.0,26.0969,26.1522,26.0969,26.1338,93216.0
2023-03-21 14:30:00,28.35,28.4,28.35,28.39,53465.0,26.1338,26.1799,26.1338,26.1706,53465.0
2023-03-21 14:35:00,28.38,28.41,28.36,28.38,73770.0,26.1614,26.1891,26.143,26.1614,73770.0
2023-03-21 14:40:00,28.39,28.4,28.37,28.38,37019.0,26.1706,26.1799,26.1522,26.1614,37019.0
2023-03-21 14:45:00,28.38,28.4,28.37,28.4,41964.0,26.1614,26.1799,26.1522,26.1799,41964.0
2023-03-21 14:50:00,28.4,28.4,28.36,28.38,32493.0,26.1799,26.1799,26.143,26.1614,32493.0
2023-03-21 14:55:00,28.38,28.4,28.37,28.39,60399.0,26.1614,26.1799,26.1522,26.1706,60399.0
2023-03-21 15:00:00,28.39,28.42,28.38,28.42,49853.0,26.1706,26.1983,26.1614,26.1983,49853.0
2023-03-21 15:05:00,28.42,28.48,28.41,28.48,80019.0,26.1983,26.2536,26.1891,26.2536,80019.0
2023-03-21 15:10:00,28.48,28.51,28.47,28.51,32523.0,26.2536,26.2813,26.2444,26.2813,32523.0
2023-03-21 15:15:00,28.51,28.56,28.5,28.55,46908.0,26.2813,26.3274,26.272,26.3181,46908.0
2023-03-21 15:20:00,28.55,28.58,28.53,28.54,43815.0,26.3181,26.3458,26.2997,26.3089,43815.0
2023-03-21 15:25:00,28.54,28.55,28.51,28.53,50890.0,26.3089,26.3181,26.2813,26.2997,50890.0
2023-03-21 15:30:00,28.54,28.58,28.5,28.51,70833.0,26.3089,26.3458,26.272,26.2813,70833.0
2023-03-21 15:35:00,28.51,28.59,28.5,28.58,59287.0,26.2813,26.355,26.272,26.3458,59287.0
2023-03-21 15:40:00,28.59,28.62,28.57,28.62,99026.0,26.355,26.3827,26.3366,26.3827,99026.0
2023-03-21 15:45:00,28.61,28.63,28.59,28.6,88259.0,26.3734,26.3919,26.355,26.3642,88259.0
2023-03-21 15:50:00,28.59,28.61,28.57,28.61,171627.0,26.355,26.3734,26.3366,26.3734,171627.0
2023-03-21 15:55:00,28.61,28.63,28.58,28.6,362959.0,26.3734,26.3919,26.3458,26.3642,362959.0
2023-03-22 09:30:00,28.6,28.63,28.46,28.61,104332.0,26.3642,26.3919,26.2352,26.3734,104332.0
2023-03-22 09:35:00,28.61,28.63,28.59,28.61,30123.0,26.3734,26.3919,26.355,26.3734,30123.0
2023-03-22 09:40:00,28.62,28.62,28.53,28.54,31139.0,26.3827,26.3827,26.2997,26.3089,31139.0
2023-03-22 09:45:00,28.55,28.59,28.53,28.55,73674.0,26.3181,26.355,26.2997,26.3181,73674.0
2023-03-22 09:50:00,28.55,28.6,28.53,28.59,22051.0,26.3181,26.3642,26.2997,26.355,22051.0
2023-03-22 09:55:00,28.59,28.61,28.57,28.58,54620.0,26.355,26.3734,26.3366,26.3458,54620.0
2023-03-22 10:00:00,28.58,28.61,28.56,28.61,70535.0,26.3458,26.3734,26.3274,26.3734,70535.0
2023-03-22 10:05:00,28.61,28.61,28.54,28.59,121265.0,26.3734,26.3734,26.3089,26.355,121265.0
2023-03-22 10:10:00,28.58,28.59,28.48,28.5,63181.0,26.3458,26.355,26.2536,26.272,63181.0
2023-03-22 10:15:00,28.5,28.57,28.5,28.56,19318.0,26.272,26.3366,26.272,26.3274,19318.0
2023-03-22 10:20:00,28.56,28.61,28.56,28.57,73069.0,26.3274,26.3734,26.3274,26.3366,73069.0
2023-03-22 10:25:00,28.57,28.61,28.55,28.61,44300.0,26.3366,26.3734,26.3181,26.3734,44300.0
2023-03-22 10:30:00,28.61,28.62,28.55,28.57,30654.0,26.3734,26.3827,26.3181,26.3366,30654.0
2023-03-22 10:35:00,28.57,28.6,28.54,28.58,21396.0,26.3366,26.3642,26.3089,26.3458,21396.0
2023-03-22 10:40:00,28.59,28.6,28.58,28.59,17792.0,26.355,26.3642,26.3458,26.355,17792.0
2023-03-22 10:45:00,28.58,28.6,28.56,28.57,19966.0,26.3458,26.3642,26.3274,26.3366,19966.0
2023-03-22 10:50:00,28.57,28.6,28.56,28.59,40414.0,26.3366,26.3642,26.3274,26.355,40414.0
2023-03-22 10:55:00,28.58,28.59,28.55,28.57,25851.0,26.3458,26.355,26.3181,26.3366,25851.0
2023-03-22 11:00:00,28.57,28.58,28.52,28.53,19279.0,26.3366,26.3458,26.2905,26.2997,19279.0
2023-03-22 11:05:00,28.53,28.54,28.48,28.49,20921.0,26.2997,26.3089,26.2536,26.2628,20921.0
2023-03-22 11:10:00,28.48,28.48,28.41,28.45,40350.0,26.2536,26.2536,26.1891,26.2259,40350.0
2023-03-22 11:15:00,28.46,28.48,28.45,28.46,21731.0,26.2352,26.2536,26.2259,26.2352,21731.0
2023-03-22 11:20:00,28.46,28.48,28.45,28.47,22141.0,26.2352,26.2536,26.2259,26.2444,22141.0
2023-03-22 11:25:00,28.48,28.48,28.45,28.46,43061.0,26.2536,26.2536,26.2259,26.2352,43061.0
2023-03-22 11:30:00,28.47,28.48,28.45,28.46,17813.0,26.2444,26.2536,26.2259,26.2352,17813.0
2023-03-22 11:35:00,28.46,28.47,28.43,28.46,32762.0,26.2352,26.2444,26.2075,26.2352,32762.0
2023-03-22 11:40:00,28.46,28.48,28.45,28.46,30399.0,26.2352,26.2536,26.2259,26.2352,30399.0
2023-03-22 11:45:00,28.46,28.49,28.46,28.49,23709.0,26.2352,26.2628,26.2352,26.2628,23709.0
2023-03-22 11:50:00,28.49,28.49,28.47,28.48,14136.0,26.2628,26.2628,26.2444,26.2536,14136.0
2023-03-22 11:55:00,28.48,28.5,28.46,28.49,26795.0,26.2536,26.272,26.2352,26.2628,26795.0
2023-03-22 12:00:00,28.49,28.49,28.46,28.46,54095.0,26.2628,26.2628,26.2352,26.2352,54095.0
2023-03-22 12:05:00,28.46,28.47,28.42,28.45,25785.0,26.2352,26.2444,26.1983,26.2259,25785.0
2023-03-22 12:10:00,28.44,28.45,28.41,28.42,9423.0,26.2167,26.2259,26.1891,26.1983,9423.0
2023-03-22 12:15:00,28.42,28.42,28.38,28.41,17204.0,26.1983,26.1983,26.1614,26.1891,17204.0
2023-03-22 12:20:00,28.4,28.41,28.38,28.39,19722.0,26.1799,26.1891,26.1614,26.1706,19722.0
2023-03-22 12:25:00,28.4,28.44,28.39,28.42,16835.0,26.1799,26.2167,26.1706,26.1983,16835.0
2023-03-22 12:30:00,28.41,28.43,28.36,28.37,23590.0,26.1891,26.2075,26.143,26.1522,23590.0
2023-03-22 12:35:00,28.38,28.4,28.37,28.38,9310.0,26.1614,26.1799,26.1522,26.1614,9310.0
2023-03-22 12:40:00,28.39,28.4,28.37,28.4,14243.0,26.1706,26.1799,26.1522,26.1799,14243.0
2023-03-22 12:45:00,28.4,28.4,28.36,28.39,12218.0,26.1799,26.1799,26.143,26.1706,12218.0
2023-03-22 12:50:00,28.39,28.41,28.38,28.4,20769.0,26.1706,26.1891,26.1614,26.1799,20769.0
2023-03-22 12:55:00,28.4,28.4,28.37,28.38,15421.0,26.1799,26.1799,26.1522,26.1614,15421.0
2023-03-22 13:00:00,28.38,28.38,28.34,28.36,11278.0,26.1614,26.1614,26.1245,26.143,11278.0
2023-03-22 13:05:00,28.36,28.37,28.34,28.35,16069.0,26.143,26.1522,26.1245,26.1338,16069.0
2023-03-22 13:10:00,28.36,28.4,28.35,28.38,19587.0,26.143,26.1799,26.1338,26.1614,19587.0
2023-03-22 13:15:00,28.39,28.41,28.38,28.41,13737.0,26.1706,26.1891,26.1614,26.1891,13737.0
2023-03-22 13:20:00,28.4,28.41,28.38,28.4,11377.0,26.1799,26.1891,26.1614,26.1799,11377.0
2023-03-22 13:25:00,28.4,28.41,28.39,28.4,19161.0,26.1799,26.1891,26.1706,26.1799,19161.0
2023-03-22 13:30:00,28.4,28.41,28.37,28.4,28711.0,26.1799,26.1891,26.1522,26.1799,28711.0
2023-03-22 13:35:00,28.4,28.41,28.38,28.4,26008.0,26.1799,26.1891,26.1614,26.1799,26008.0
2023-03-22 13:40:00,28.4,28.41,28.38,28.4,18346.0,26.1799,26.1891,26.1614,26.1799,18346.0
2023-03-22 13:45:00,28.4,28.4,28.35,28.36,26335.0,26.1799,26.1799,26.1338,26.143,26335.0
2023-03-22 13:50:00,28.36,28.36,28.32,28.35,60606.0,26.143,26.143,26.1061,26.1338,60606.0
2023-03-22 13:55:00,28.35,28.4,28.34,28.39,26090.0,26.1338,26.1799,26.1245,26.1706,26090.0
2023-03-22 14:00:00,28.4,28.54,28.39,28.52,96390.0,26.1799,26.3089,26.1706,26.2905,96390.0
2023-03-22 14:05:00,28.53,28.66,28.52,28.54,41974.0,26.2997,26.4195,26.2905,26.3089,41974.0
2023-03-22 14:10:00,28.55,28.59,28.39,28.42,84857.0,26.3181,26.355,26.1706,26.1983,84857.0
2023-03-22 14:15:00,28.43,28.52,28.41,28.51,87232.0,26.2075,26.2905,26.1891,26.2813,87232.0
2023-03-22 14:20:00,28.51,28.51,28.41,28.43,60772.0,26.2813,26.2813,26.1891,26.2075,60772.0
2023-03-22 14:25:00,28.43,28.49,28.42,28.47,51081.0,26.2075,26.2628,26.1983,26.2444,51081.0
2023-03-22 14:30:00,28.48,28.54,28.41,28.45,55296.0,26.2536,26.3089,26.1891,26.2259,55296.0
2023-03-22 14:35:00,28.44,28.47,28.24,28.43,95530.0,26.2167,26.2444,26.0324,26.2075,95530.0
2023-03-22 14:40:00,28.44,28.55,28.43,28.5,75564.0,26.2167,26.3181,26.2075,26.272,75564.0
2023-03-22 14:45:00,28.5,28.63,28.48,28.59,68678.0,26.272,26.3919,26.2536,26.355,68678.0
2023-03-22 14:50:00,28.59,28.62,28.47,28.48,37193.0,26.355,26.3827,26.2444,26.2536,37193.0
2023-03-22 14:55:00,28.49,28.51,28.32,28.34,51613.0,26.2628,26.2813,26.1061,26.1245,51613.0
2023-03-22 15:00:00,28.33,28.37,28.18,28.2,59401.0,26.1153,26.1522,25.9771,25.9955,59401.0
2023-03-22 15:05:00,28.19,28.24,28.11,28.14,50557.0,25.9863,26.0324,25.9125,25.9402,50557.0
2023-03-22 15:10:00,28.16,28.21,28.1,28.19,43424.0,25.9586,26.0047,25.9033,25.9863,43424.0
2023-03-22 15:15:00,28.19,28.3,28.19,28.25,57613.0,25.9863,26.0877,25.9863,26.0416,57613.0
2023-03-22 15:20:00,28.25,28.4,28.23,28.32,65488.0,26.0416,26.1799,26.0231,26.1061,65488.0
2023-03-22 15:25:00,28.33,28.37,28.28,28.35,53114.0,26.1153,26.1522,26.0692,26.1338,53114.0
2023-03-22 15:30:00,28.35,28.37,28.26,28.27,224490.0,26.1338,26.1522,26.0508,26.06,224490.0
2023-03-22 15:35:00,28.28,28.3,28.17,28.19,67669.0,26.0692,26.0877,25.9678,25.9863,67669.0
2023-03-22 15:40:00,28.2,28.25,28.16,28.17,90044.0,25.9955,26.0416,25.9586,25.9678,90044.0
2023-03-22 15:45:00,28.16,28.17,28.06,28.1,95582.0,25.9586,25.9678,25.8664,25.9033,95582.0
2023-03-22 15:50:00,28.09,28.1,27.97,27.99,143065.0,25.8941,25.9033,25.7835,25.8019,143065.0
2023-03-22 15:55:00,27.99,27.99,27.83,27.85,329284.0,25.8019,25.8019,25.6544,25.6729,329284.0
2023-03-23 09:30:00,27.87,27.89,27.7,27.84,180167.0,25.6913,25.7097,25.5346,25.6636,180167.0
2023-03-23 09:35:00,27.82,27.83,27.75,27.81,62406.0,25.6452,25.6544,25.5807,25.636,62406.0
2023-03-23 09:40:00,27.81,27.97,27.81,27.87,43251.0,25.636,25.7835,25.636,25.6913,43251.0
2023-03-23 09:45:00,27.88,27.89,27.84,27.87,54625.0,25.7005,25.7097,25.6636,25.6913,54625.0
2023-03-23 09:50:00,27.87,27.91,27.85,27.89,23304.0,25.6913,25.7282,25.6729,25.7097,23304.0
2023-03-23 09:55:00,27.89,27.89,27.82,27.85,54325.0,25.7097,25.7097,25.6452,25.6729,54325.0
2023-03-23 10:00:00,27.86,27.95,27.84,27.89,126630.0,25.6821,25.765,25.6636,25.7097,126630.0
2023-03-23 10:05:00,27.88,27.91,27.86,27.91,20525.0,25.7005,25.7282,25.6821,25.7282,20525.0
2023-03-23 10:10:00,27.92,27.96,27.9,27.95,24079.0,25.7374,25.7743,25.7189,25.765,24079.0
2023-03-23 10:15:00,27.95,28.02,27.94,28.01,40566.0,25.765,25.8296,25.7558,25.8203,40566.0
2023-03-23 10:20:00,28.01,28.02,27.97,28.01,36469.0,25.8203,25.8296,25.7835,25.8203,36469.0
2023-03-23 10:25:00,28.01,28.09,28.0,28.02,29704.0,25.8203,25.8941,25.8111,25.8296,29704.0
2023-03-23 10:30:00,28.02,28.04,27.98,28.0,24884.0,25.8296,25.848,25.7927,25.8111,24884.0
2023-03-23 10:35:00,28.0,28.04,27.98,28.03,33537.0,25.8111,25.848,25.7927,25.8388,33537.0
2023-03-23 10:40:00,28.02,28.05,28.02,28.05,21110.0,25.8296,25.8572,25.8296,25.8572,21110.0
2023-03-23 10:45:00,28.05,28.08,28.01,28.04,59520.0,25.8572,25.8849,25.8203,25.848,59520.0
2023-03-23 10:50:00,28.05,28.13,28.04,28.13,73742.0,25.8572,25.931,25.848,25.931,73742.0
2023-03-23 10:55:00,28.13,28.15,28.12,28.14,27362.0,25.931,25.9494,25.9217,25.9402,27362.0
2023-03-23 11:00:00,28.15,28.2,28.15,28.19,47639.0,25.9494,25.9955,25.9494,25.9863,47639.0
2023-03-23 11:05:00,28.18,28.21,28.17,28.19,17769.0,25.9771,26.0047,25.9678,25.9863,17769.0
2023-03-23 11:10:00,28.19,28.21,28.17,28.18,19139.0,25.9863,26.0047,25.9678,25.9771,19139.0
2023-03-23 11:15:00,28.19,28.2,28.16,28.16,31153.0,25.9863,25.9955,25.9586,25.9586,31153.0
2023-03-23 11:20:00,28.17,28.19,28.13,28.15,36976.0,25.9678,25.9863,25.931,25.9494,36976.0
2023-03-23 11:25:00,28.14,28.15,28.08,28.08,23874.0,25.9402,25.9494,25.8849,25.8849,23874.0
2023-03-23 11:30:00,28.09,28.14,28.09,28.14,41861.0,25.8941,25.9402,25.8941,25.9402,41861.0
2023-03-23 11:35:00,28.14,28.16,28.11,28.11,25518.0,25.9402,25.9586,25.9125,25.9125,25518.0
2023-03-23 11:40:00,28.11,28.12,28.06,28.06,14014.0,25.9125,25.9217,25.8664,25.8664,14014.0
2023-03-23 11:45:00,28.07,28.14,28.06,28.14,19502.0,25.8757,25.9402,25.8664,25.9402,19502.0
2023-03-23 11:50:00,28.14,28.17,28.14,28.16,51125.0,25.9402,25.9678,25.9402,25.9586,51125.0
2023-03-23 11:55:00,28.16,28.19,28.13,28.14,12611.0,25.9586,25.9863,25.931,25.9402,12611.0
2023-03-23 12:00:00,28.14,28.15,28.09,28.11,16251.0,25.9402,25.9494,25.8941,25.9125,16251.0
2023-03-23 12:05:00,28.11,28.13,28.09,28.12,18690.0,25.9125,25.931,25.8941,25.9217,18690.0
2023-03-23 12:10:00,28.11,28.12,28.06,28.08,36350.0,25.9125,25.9217,25.8664,25.8849,36350.0
2023-03-23 12:15:00,28.07,28.08,28.04,28.06,22271.0,25.8757,25.8849,25.848,25.8664,22271.0
2023-03-23 12:20:00,28.06,28.09,28.04,28.08,20230.0,25.8664,25.8941,25.848,25.8849,20230.0
2023-03-23 12:25:00,28.09,28.13,28.08,28.12,18997.0,25.8941,25.931,25.8849,25.9217,18997.0
2023-03-23 12:30:00,28.12,28.15,28.1,28.12,14093.0,25.9217,25.9494,25.9033,25.9217,14093.0
2023-03-23 12:35:00,28.12,28.12,28.09,28.09,12767.0,25.9217,25.9217,25.8941,25.8941,12767.0
2023-03-23 12:40:00,28.09,28.1,28.04,28.08,21043.0,25.8941,25.9033,25.848,25.8849,21043.0
2023-03-23 12:45:00,28.09,28.09,28.02,28.05,17990.0,25.8941,25.8941,25.8296,25.8572,17990.0
2023-03-23 12:50:00,28.05,28.05,28.01,28.04,20971.0,25.8572,25.8572,25.8203,25.848,20971.0
2023-03-23 12:55:00,28.03,28.06,28.02,28.05,21479.0,25.8388,25.8664,25.8296,25.8572,21479.0
2023-03-23 13:00:00,28.04,28.05,28.0,28.05,31930.0,25.848,25.8572,25.8111,25.8572,31930.0
2023-03-23 13:05:00,28.05,28.08,28.0,28.02,23967.0,25.8572,25.8849,25.8111,25.8296,23967.0
2023-03-23 13:10:00,28.02,28.04,27.98,28.04,24232.0,25.8296,25.848,25.7927,25.848,24232.0
2023-03-23 13:15:00,28.04,28.04,27.97,27.97,129601.0,25.848,25.848,25.7835,25.7835,129601.0
2023-03-23 13:20:00,27.97,28.02,27.95,27.99,77887.0,25.7835,25.8296,25.765,25.8019,77887.0
2023-03-23 13:25:00,27.98,27.99,27.91,27.94,62931.0,25.7927,25.8019,25.7282,25.7558,62931.0
2023-03-23 13:30:00,27.94,27.98,27.93,27.94,21401.0,25.7558,25.7927,25.7466,25.7558,21401.0
2023-03-23 13:35:00,27.93,28.01,27.93,28.01,25360.0,25.7466,25.8203,25.7466,25.8203,25360.0
2023-03-23 13:40:00,28.0,28.04,27.98,28.03,21361.0,25.8111,25.848,25.7927,25.8388,21361.0
2023-03-23 13:45:00,28.03,28.03,27.93,27.96,22999.0,25.8388,25.8388,25.7466,25.7743,22999.0
2023-03-23 13:50:00,27.95,27.97,27.9,27.95,37889.0,25.765,25.7835,25.7189,25.765,37889.0
2023-03-23 13:55:00,27.95,27.95,27.9,27.93,30453.0,25.765,25.765,25.7189,25.7466,30453.0
2023-03-23 14:00:00,27.92,27.95,27.89,27.91,67621.0,25.7374,25.765,25.7097,25.7282,67621.0
2023-03-23 14:05:00,27.91,27.93,27.88,27.89,39328.0,25.7282,25.7466,25.7005,25.7097,39328.0
2023-03-23 14:10:00,27.89,27.94,27.88,27.93,21118.0,25.7097,25.7558,25.7005,25.7466,21118.0
2023-03-23 14:15:00,27.93,27.94,27.86,27.89,41707.0,25.7466,25.7558,25.6821,25.7097,41707.0
2023-03-23 14:20:00,27.89,27.9,27.82,27.84,21846.0,25.7097,25.7189,25.6452,25.6636,21846.0
2023-03-23 14:25:00,27.84,27.84,27.73,27.73,28267.0,25.6636,25.6636,25.5622,25.5622,28267.0
2023-03-23 14:30:00,27.74,27.76,27.68,27.71,35698.0,25.5715,25.5899,25.5161,25.5438,35698.0
2023-03-23 14:35:00,27.71,27.74,27.64,27.64,31869.0,25.5438,25.5715,25.4793,25.4793,31869.0
2023-03-23 14:40:00,27.65,27.65,27.53,27.54,33266.0,25.4885,25.4885,25.3779,25.3871,33266.0
2023-03-23 14:45:00,27.54,27.62,27.54,27.57,56902.0,25.3871,25.4608,25.3871,25.4147,56902.0
2023-03-23 14:50:00,27.56,27.59,27.51,27.52,66448.0,25.4055,25.4332,25.3594,25.3687,66448.0
2023-03-23 14:55:00,27.51,27.61,27.48,27.61,69244.0,25.3594,25.4516,25.3318,25.4516,69244.0
2023-03-23 15:00:00,27.61,27.81,27.61,27.7,175328.0,25.4516,25.636,25.4516,25.5346,175328.0
2023-03-23 15:05:00,27.71,27.75,27.65,27.75,60000.0,25.5438,25.5807,25.4885,25.5807,60000.0
2023-03-23 15:10:00,27.75,27.78,27.66,27.7,53875.0,25.5807,25.6083,25.4977,25.5346,53875.0
2023-03-23 15:15:00,27.7,27.73,27.59,27.6,55406.0,25.5346,25.5622,25.4332,25.4424,55406.0
2023-03-23 15:20:00,27.6,27.63,27.5,27.63,56347.0,25.4424,25.4701,25.3502,25.4701,56347.0
2023-03-23 15:25:00,27.61,27.67,27.61,27.64,46684.0,25.4516,25.5069,25.4516,25.4793,46684.0
2023-03-23 15:30:00,27.64,27.66,27.59,27.63,61143.0,25.4793,25.4977,25.4332,25.4701,61143.0
2023-03-23 15:35:00,27.64,27.71,27.63,27.68,59134.0,25.4793,25.5438,25.4701,25.5161,59134.0
2023-03-23 15:40:00,27.68,27.72,27.65,27.69,64801.0,25.5161,25.553,25.4885,25.5254,64801.0
2023-03-23 15:45:00,27.69,27.78,27.68,27.71,82953.0,25.5254,25.6083,25.5161,25.5438,82953.0
2023-03-23 15:50:00,27.71,27.83,27.7,27.76,149770.0,25.5438,25.6544,25.5346,25.5899,149770.0
2023-03-23 15:55:00,27.76,27.77,27.71,27.72,381989.0,25.5899,25.5991,25.5438,25.553,381989.0
2023-03-24 09:30:00,27.56,27.59,27.29,27.32,118618.0,25.4055,25.4332,25.1566,25.1843,118618.0
2023-03-24 09:35:00,27.31,27.41,27.3,27.39,56675.0,25.1751,25.2673,25.1658,25.2488,56675.0
2023-03-24 09:40:00,27.39,27.44,27.3,27.37,43620.0,25.2488,25.2949,25.1658,25.2304,43620.0
2023-03-24 09:45:00,27.37,27.37,27.24,27.28,47712.0,25.2304,25.2304,25.1105,25.1474,47712.0
2023-03-24 09:50:00,27.27,27.42,27.27,27.39,45732.0,25.1382,25.2765,25.1382,25.2488,45732.0
2023-03-24 09:55:00,27.39,27.44,27.36,27.44,52720.0,25.2488,25.2949,25.2212,25.2949,52720.0
2023-03-24 10:00:00,27.44,27.47,27.41,27.44,45745.0,25.2949,25.3226,25.2673,25.2949,45745.0
2023-03-24 10:05:00,27.44,27.52,27.42,27.47,209319.0,25.2949,25.3687,25.2765,25.3226,209319.0
2023-03-24 10:10:00,27.48,27.6,27.46,27.53,64179.0,25.3318,25.4424,25.3133,25.3779,64179.0
2023-03-24 10:15:00,27.54,27.54,27.41,27.43,68366.0,25.3871,25.3871,25.2673,25.2857,68366.0
2023-03-24 10:20:00,27.43,27.43,27.35,27.39,38508.0,25.2857,25.2857,25.2119,25.2488,38508.0
2023-03-24 10:25:00,27.39,27.5,27.39,27.49,67505.0,25.2488,25.3502,25.2488,25.341,67505.0
2023-03-24 10:30:00,27.49,27.56,27.48,27.55,33387.0,25.341,25.4055,25.3318,25.3963,33387.0
2023-03-24 10:35:00,27.55,27.56,27.5,27.52,96839.0,25.3963,25.4055,25.3502,25.3687,96839.0
2023-03-24 10:40:00,27.52,27.52,27.4,27.42,64608.0,25.3687,25.3687,25.258,25.2765,64608.0
2023-03-24 10:45:00,27.42,27.45,27.4,27.43,28214.0,25.2765,25.3041,25.258,25.2857,28214.0
2023-03-24 10:50:00,27.42,27.46,27.4,27.46,24165.0,25.2765,25.3133,25.258,25.3133,24165.0
2023-03-24 10:55:00,27.45,27.51,27.44,27.47,32773.0,25.3041,25.3594,25.2949,25.3226,32773.0
2023-03-24 11:00:00,27.48,27.49,27.43,27.48,25077.0,25.3318,25.341,25.2857,25.3318,25077.0
2023-03-24 11:05:00,27.49,27.51,27.39,27.39,38330.0,25.341,25.3594,25.2488,25.2488,38330.0
2023-03-24 11:10:00,27.39,27.39,27.3,27.32,35021.0,25.2488,25.2488,25.1658,25.1843,35021.0
2023-03-24 11:15:00,27.32,27.39,27.3,27.32,82468.0,25.1843,25.2488,25.1658,25.1843,82468.0
2023-03-24 11:20:00,27.32,27.35,27.3,27.32,59797.0,25.1843,25.2119,25.1658,25.1843,59797.0
2023-03-24 11:25:00,27.33,27.36,27.28,27.3,31429.0,25.1935,25.2212,25.1474,25.1658,31429.0
2023-03-24 11:30:00,27.29,27.31,27.26,27.3,47598.0,25.1566,25.1751,25.129,25.1658,47598.0
2023-03-24 11:35:00,27.3,27.33,27.29,27.31,35159.0,25.1658,25.1935,25.1566,25.1751,35159.0
2023-03-24 11:40:00,27.31,27.35,27.31,27.34,25251.0,25.1751,25.2119,25.1751,25.2027,25251.0
2023-03-24 11:45:00,27.35,27.48,27.34,27.44,49382.0,25.2119,25.3318,25.2027,25.2949,49382.0
2023-03-24 11:50:00,27.44,27.44,27.38,27.39,25919.0,25.2949,25.2949,25.2396,25.2488,25919.0
2023-03-24 11:55:00,27.39,27.47,27.39,27.45,36919.0,25.2488,25.3226,25.2488,25.3041,36919.0
2023-03-24 12:00:00,27.46,27.5,27.43,27.45,61721.0,25.3133,25.3502,25.2857,25.3041,61721.0
2023-03-24 12:05:00,27.45,27.47,27.42,27.42,27284.0,25.3041,25.3226,25.2765,25.2765,27284.0
2023-03-24 12:10:00,27.43,27.45,27.41,27.42,18320.0,25.2857,25.3041,25.2673,25.2765,18320.0
2023-03-24 12:15:00,27.43,27.45,27.37,27.41,31516.0,25.2857,25.3041,25.2304,25.2673,31516.0
2023-03-24 12:20:00,27.41,27.43,27.39,27.42,21423.0,25.2673,25.2857,25.2488,25.2765,21423.0
2023-03-24 12:25:00,27.42,27.45,27.4,27.42,43638.0,25.2765,25.3041,25.258,25.2765,43638.0
2023-03-24 12:30:00,27.42,27.47,27.41,27.46,39149.0,25.2765,25.3226,25.2673,25.3133,39149.0
2023-03-24 12:35:00,27.47,27.5,27.44,27.46,39551.0,25.3226,25.3502,25.2949,25.3133,39551.0
2023-03-24 12:40:00,27.46,27.55,27.46,27.54,32702.0,25.3133,25.3963,25.3133,25.3871,32702.0
2023-03-24 12:45:00,27.55,27.62,27.54,27.6,35889.0,25.3963,25.4608,25.3871,25.4424,35889.0
2023-03-24 12:50:00,27.6,27.61,27.55,27.58,30582.0,25.4424,25.4516,25.3963,25.424,30582.0
2023-03-24 12:55:00,27.58,27.62,27.56,27.57,29038.0,25.424,25.4608,25.4055,25.4147,29038.0
2023-03-24 13:00:00,27.57,27.6,27.54,27.57,31137.0,25.4147,25.4424,25.3871,25.4147,31137.0
2023-03-24 13:05:00,27.58,27.6,27.52,27.53,41932.0,25.424,25.4424,25.3687,25.3779,41932.0
2023-03-24 13:10:00,27.53,27.56,27.51,27.55,28763.0,25.3779,25.4055,25.3594,25.3963,28763.0
2023-03-24 13:15:00,27.55,27.57,27.52,27.53,26729.0,25.3963,25.4147,25.3687,25.3779,26729.0
2023-03-24 13:20:00,27.52,27.58,27.52,27.56,29748.0,25.3687,25.424,25.3687,25.4055,29748.0
2023-03-24 13:25:00,27.56,27.63,27.56,27.59,48342.0,25.4055,25.4701,25.4055,25.4332,48342.0
2023-03-24 13:30:00,27.6,27.62,27.57,27.57,73107.0,25.4424,25.4608,25.4147,25.4147,73107.0
2023-03-24 13:35:00,27.57,27.63,27.57,27.61,47839.0,25.4147,25.4701,25.4147,25.4516,47839.0
2023-03-24 13:40:00,27.62,27.65,27.58,27.61,131565.0,25.4608,25.4885,25.424,25.4516,131565.0
2023-03-24 13:45:00,27.62,27.62,27.54,27.55,48599.0,25.4608,25.4608,25.3871,25.3963,48599.0
2023-03-24 13:50:00,27.56,27.56,27.51,27.53,20404.0,25.4055,25.4055,25.3594,25.3779,20404.0
2023-03-24 13:55:00,27.53,27.55,27.51,27.54,26823.0,25.3779,25.3963,25.3594,25.3871,26823.0
2023-03-24 14:00:00,27.55,27.6,27.55,27.58,20482.0,25.3963,25.4424,25.3963,25.424,20482.0
2023-03-24 14:05:00,27.58,27.6,27.54,27.58,30831.0,25.424,25.4424,25.3871,25.424,30831.0
2023-03-24 14:10:00,27.58,27.59,27.57,27.59,25508.0,25.424,25.4332,25.4147,25.4332,25508.0
2023-03-24 14:15:00,27.59,27.62,27.56,27.58,33517.0,25.4332,25.4608,25.4055,25.424,33517.0
2023-03-24 14:20:00,27.58,27.59,27.54,27.55,25222.0,25.424,25.4332,25.3871,25.3963,25222.0
2023-03-24 14:25:00,27.55,27.56,27.52,27.55,31738.0,25.3963,25.4055,25.3687,25.3963,31738.0
2023-03-24 14:30:00,27.55,27.61,27.54,27.59,43738.0,25.3963,25.4516,25.3871,25.4332,43738.0
2023-03-24 14:35:00,27.59,27.61,27.57,27.61,25694.0,25.4332,25.4516,25.4147,25.4516,25694.0
2023-03-24 14:40:00,27.6,27.64,27.59,27.63,40642.0,25.4424,25.4793,25.4332,25.4701,40642.0
2023-03-24 14:45:00,27.63,27.64,27.59,27.62,38592.0,25.4701,25.4793,25.4332,25.4608,38592.0
2023-03-24 14:50:00,27.63,27.63,27.59,27.6,22944.0,25.4701,25.4701,25.4332,25.4424,22944.0
2023-03-24 14:55:00,27.6,27.63,27.59,27.61,34205.0,25.4424,25.4701,25.4332,25.4516,34205.0
2023-03-24 15:00:00,27.61,27.62,27.55,27.57,36059.0,25.4516,25.4608,25.3963,25.4147,36059.0
2023-03-24 15:05:00,27.56,27.57,27.53,27.54,28323.0,25.4055,25.4147,25.3779,25.3871,28323.0
2023-03-24 15:10:00,27.53,27.58,27.52,27.53,50573.0,25.3779,25.424,25.3687,25.3779,50573.0
2023-03-24 15:15:00,27.53,27.6,27.52,27.6,59449.0,25.3779,25.4424,25.3687,25.4424,59449.0
2023-03-24 15:20:00,27.6,27.68,27.59,27.63,62538.0,25.4424,25.5161,25.4332,25.4701,62538.0
2023-03-24 15:25:00,27.62,27.65,27.6,27.65,37890.0,25.4608,25.4885,25.4424,25.4885,37890.0
2023-03-24 15:30:00,27.65,27.68,27.64,27.67,47101.0,25.4885,25.5161,25.4793,25.5069,47101.0
2023-03-24 15:35:00,27.67,27.72,27.64,27.67,97828.0,25.5069,25.553,25.4793,25.5069,97828.0
2023-03-24 15:40:00,27.68,27.72,27.66,27.69,109656.0,25.5161,25.553,25.4977,25.5254,109656.0
2023-03-24 15:45:00,27.7,27.71,27.66,27.7,111386.0,25.5346,25.5438,25.4977,25.5346,111386.0
2023-03-24 15:50:00,27.69,27.71,27.65,27.66,160939.0,25.5254,25.5438,25.4885,25.4977,160939.0
2023-03-24 15:55:00,27.66,27.76,27.63,27.74,462159.0,25.4977,25.5899,25.4701,25.5715,462159.0
2023-03-27 09:30:00,27.97,27.98,27.91,27.92,77730.0,25.7835,25.7927,25.7282,25.7374,77730.0
2023-03-27 09:35:00,27.93,27.96,27.87,27.88,45566.0,25.7466,25.7743,25.6913,25.7005,45566.0
2023-03-27 09:40:00,27.89,27.98,27.88,27.92,38989.0,25.7097,25.7927,25.7005,25.7374,38989.0
2023-03-27 09:45:00,27.93,27.98,27.91,27.93,36063.0,25.7466,25.7927,25.7282,25.7466,36063.0
2023-03-27 09:50:00,27.93,27.99,27.91,27.95,101430.0,25.7466,25.8019,25.7282,25.765,101430.0
2023-03-27 09:55:00,27.94,27.97,27.87,27.92,38286.0,25.7558,25.7835,25.6913,25.7374,38286.0
2023-03-27 10:00:00,27.92,27.92,27.85,27.88,39846.0,25.7374,25.7374,25.6729,25.7005,39846.0
2023-03-27 10:05:00,27.88,27.9,27.84,27.88,36953.0,25.7005,25.7189,25.6636,25.7005,36953.0
2023-03-27 10:10:00,27.88,27.89,27.83,27.83,26912.0,25.7005,25.7097,25.6544,25.6544,26912.0
2023-03-27 10:15:00,27.83,27.89,27.8,27.81,54149.0,25.6544,25.7097,25.6268,25.636,54149.0
2023-03-27 10:20:00,27.8,27.85,27.8,27.84,25255.0,25.6268,25.6729,25.6268,25.6636,25255.0
2023-03-27 10:25:00,27.83,27.84,27.8,27.8,24645.0,25.6544,25.6636,25.6268,25.6268,24645.0
2023-03-27 10:30:00,27.8,27.82,27.76,27.8,15908.0,25.6268,25.6452,25.5899,25.6268,15908.0
2023-03-27 10:35:00,27.8,27.85,27.78,27.85,19738.0,25.6268,25.6729,25.6083,25.6729,19738.0
2023-03-27 10:40:00,27.85,27.86,27.81,27.83,31773.0,25.6729,25.6821,25.636,25.6544,31773.0
2023-03-27 10:45:00,27.82,27.86,27.81,27.84,20460.0,25.6452,25.6821,25.636,25.6636,20460.0
2023-03-27 10:50:00,27.85,27.88,27.84,27.88,15998.0,25.6729,25.7005,25.6636,25.7005,15998.0
2023-03-27 10:55:00,27.88,27.88,27.8,27.82,18860.0,25.7005,25.7005,25.6268,25.6452,18860.0
2023-03-27 11:00:00,27.82,27.85,27.79,27.8,15138.0,25.6452,25.6729,25.6175,25.6268,15138.0
2023-03-27 11:05:00,27.79,27.81,27.76,27.79,25498.0,25.6175,25.636,25.5899,25.6175,25498.0
2023-03-27 11:10:00,27.78,27.82,27.77,27.82,8864.0,25.6083,25.6452,25.5991,25.6452,8864.0
2023-03-27 11:15:00,27.82,27.83,27.77,27.8,32558.0,25.6452,25.6544,25.5991,25.6268,32558.0
2023-03-27 11:20:00,27.8,27.83,27.77,27.83,107356.0,25.6268,25.6544,25.5991,25.6544,107356.0
2023-03-27 11:25:00,27.83,27.85,27.81,27.83,70122.0,25.6544,25.6729,25.636,25.6544,70122.0
2023-03-27 11:30:00,27.83,27.86,27.82,27.85,16705.0,25.6544,25.6821,25.6452,25.6729,16705.0
2023-03-27 11:35:00,27.85,27.86,27.82,27.83,22238.0,25.6729,25.6821,25.6452,25.6544,22238.0
2023-03-27 11:40:00,27.83,27.83,27.79,27.8,16490.0,25.6544,25.6544,25.6175,25.6268,16490.0
2023-03-27 11:45:00,27.8,27.84,27.8,27.83,10228.0,25.6268,25.6636,25.6268,25.6544,10228.0
2023-03-27 11:50:00,27.83,27.83,27.77,27.77,16372.0,25.6544,25.6544,25.5991,25.5991,16372.0
2023-03-27 11:55:00,27.78,27.78,27.74,27.77,21884.0,25.6083,25.6083,25.5715,25.5991,21884.0
2023-03-27 12:00:00,27.77,27.84,27.76,27.82,36258.0,25.5991,25.6636,25.5899,25.6452,36258.0
2023-03-27 12:05:00,27.82,27.82,27.78,27.8,28924.0,25.6452,25.6452,25.6083,25.6268,28924.0
2023-03-27 12:10:00,27.81,27.85,27.81,27.85,17569.0,25.636,25.6729,25.636,25.6729,17569.0
2023-03-27 12:15:00,27.85,27.93,27.84,27.93,56311.0,25.6729,25.7466,25.6636,25.7466,56311.0
2023-03-27 12:20:00,27.92,27.97,27.92,27.97,24734.0,25.7374,25.7835,25.7374,25.7835,24734.0
2023-03-27 12:25:00,27.98,27.99,27.95,27.97,26615.0,25.7927,25.8019,25.765,25.7835,26615.0
2023-03-27 12:30:00,27.98,27.99,27.93,27.94,10863.0,25.7927,25.8019,25.7466,25.7558,10863.0
2023-03-27 12:35:00,27.94,27.96,27.93,27.94,11457.0,25.7558,25.7743,25.7466,25.7558,11457.0
2023-03-27 12:40:00,27.93,27.93,27.9,27.93,11943.0,25.7466,25.7466,25.7189,25.7466,11943.0
2023-03-27 12:45:00,27.93,27.96,27.92,27.95,14480.0,25.7466,25.7743,25.7374,25.765,14480.0
2023-03-27 12:50:00,27.95,27.97,27.92,27.94,13860.0,25.765,25.7835,25.7374,25.7558,13860.0
2023-03-27 12:55:00,27.94,27.95,27.92,27.95,11434.0,25.7558,25.765,25.7374,25.765,11434.0
2023-03-27 13:00:00,27.95,27.96,27.92,27.94,27967.0,25.765,25.7743,25.7374,25.7558,27967.0
2023-03-27 13:05:00,27.94,27.97,27.92,27.94,20630.0,25.7558,25.7835,25.7374,25.7558,20630.0
2023-03-27 13:10:00,27.94,27.95,27.9,27.92,14509.0,25.7558,25.765,25.7189,25.7374,14509.0
2023-03-27 13:15:00,27.92,27.95,27.89,27.95,18675.0,25.7374,25.765,25.7097,25.765,18675.0
2023-03-27 13:20:00,27.94,28.04,27.94,28.02,48648.0,25.7558,25.848,25.7558,25.8296,48648.0
2023-03-27 13:25:00,28.02,28.03,28.0,28.03,18954.0,25.8296,25.8388,25.8111,25.8388,18954.0
2023-03-27 13:30:00,28.03,28.04,28.0,28.04,33394.0,25.8388,25.848,25.8111,25.848,33394.0
2023-03-27 13:35:00,28.04,28.04,28.0,28.04,19684.0,25.848,25.848,25.8111,25.848,19684.0
2023-03-27 13:40:00,28.04,28.09,28.03,28.05,60765.0,25.848,25.8941,25.8388,25.8572,60765.0
2023-03-27 13:45:00,28.05,28.07,28.03,28.04,8383.0,25.8572,25.8757,25.8388,25.848,8383.0
2023-03-27 13:50:00,28.04,28.05,28.01,28.01,15652.0,25.848,25.8572,25.8203,25.8203,15652.0
2023-03-27 13:55:00,28.01,28.04,28.01,28.02,15705.0,25.8203,25.848,25.8203,25.8296,15705.0
2023-03-27 14:00:00,28.02,28.02,27.97,27.98,15642.0,25.8296,25.8296,25.7835,25.7927,15642.0
2023-03-27 14:05:00,27.98,27.99,27.95,27.96,7988.0,25.7927,25.8019,25.765,25.7743,7988.0
2023-03-27 14:10:00,27.95,27.97,27.94,27.97,9901.0,25.765,25.7835,25.7558,25.7835,9901.0
2023-03-27 14:15:00,27.97,27.99,27.95,27.99,11904.0,25.7835,25.8019,25.765,25.8019,11904.0
2023-03-27 14:20:00,27.99,28.02,27.98,28.0,21803.0,25.8019,25.8296,25.7927,25.8111,21803.0
2023-03-27 14:25:00,28.0,28.03,27.99,28.0,17035.0,25.8111,25.8388,25.8019,25.8111,17035.0
2023-03-27 14:30:00,28.01,28.05,28.01,28.04,16613.0,25.8203,25.8572,25.8203,25.848,16613.0
2023-03-27 14:35:00,28.03,28.06,28.03,28.04,18548.0,25.8388,25.8664,25.8388,25.848,18548.0
2023-03-27 14:40:00,28.03,28.05,28.02,28.03,10203.0,25.8388,25.8572,25.8296,25.8388,10203.0
2023-03-27 14:45:00,28.03,28.05,28.01,28.04,15934.0,25.8388,25.8572,25.8203,25.848,15934.0
2023-03-27 14:50:00,28.04,28.05,28.02,28.02,19504.0,25.848,25.8572,25.8296,25.8296,19504.0
2023-03-27 14:55:00,28.02,28.05,28.02,28.05,18889.0,25.8296,25.8572,25.8296,25.8572,18889.0
2023-03-27 15:00:00,28.04,28.07,28.02,28.04,20334.0,25.848,25.8757,25.8296,25.848,20334.0
2023-03-27 15:05:00,28.03,28.03,27.99,28.01,27389.0,25.8388,25.8388,25.8019,25.8203,27389.0
2023-03-27 15:10:00,28.01,28.03,27.99,28.0,27244.0,25.8203,25.8388,25.8019,25.8111,27244.0
2023-03-27 15:15:00,28.0,28.03,27.99,28.01,23404.0,25.8111,25.8388,25.8019,25.8203,23404.0
2023-03-27 15:20:00,28.01,28.02,27.98,28.02,18600.0,25.8203,25.8296,25.7927,25.8296,18600.0
2023-03-27 15:25:00,28.02,28.06,28.01,28.04,14946.0,25.8296,25.8664,25.8203,25.848,14946.0
2023-03-27 15:30:00,28.05,28.06,28.01,28.03,26424.0,25.8572,25.8664,25.8203,25.8388,26424.0
2023-03-27 15:35:00,28.03,28.04,27.96,27.98,43915.0,25.8388,25.848,25.7743,25.7927,43915.0
2023-03-27 15:40:00,27.98,27.99,27.95,27.96,44614.0,25.7927,25.8019,25.765,25.7743,44614.0
2023-03-27 15:45:00,27.95,27.97,27.94,27.95,71253.0,25.765,25.7835,25.7558,25.765,71253.0
2023-03-27 15:50:00,27.95,27.98,27.91,27.98,129231.0,25.765,25.7927,25.7282,25.7927,129231.0
2023-03-27 15:55:00,27.97,27.97,27.89,27.9,342809.0,25.7835,25.7835,25.7097,25.7189,342809.0
2023-03-28 09:30:00,27.77,27.8,27.65,27.65,90509.0,25.5991,25.6268,25.4885,25.4885,90509.0
2023-03-28 09:35:00,27.66,27.74,27.64,27.72,37025.0,25.4977,25.5715,25.4793,25.553,37025.0
2023-03-28 09:40:00,27.71,27.79,27.71,27.76,39108.0,25.5438,25.6175,25.5438,25.5899,39108.0
2023-03-28 09:45:00,27.76,27.8,27.66,27.7,39921.0,25.5899,25.6268,25.4977,25.5346,39921.0
2023-03-28 09:50:00,27.7,27.72,27.63,27.7,24539.0,25.5346,25.553,25.4701,25.5346,24539.0
2023-03-28 09:55:00,27.69,27.71,27.58,27.59,67442.0,25.5254,25.5438,25.424,25.4332,67442.0
2023-03-28 10:00:00,27.58,27.6,27.52,27.53,92995.0,25.424,25.4424,25.3687,25.3779,92995.0
2023-03-28 10:05:00,27.53,27.67,27.53,27.67,50078.0,25.3779,25.5069,25.3779,25.5069,50078.0
2023-03-28 10:10:00,27.67,27.72,27.66,27.71,27228.0,25.5069,25.553,25.4977,25.5438,27228.0
2023-03-28 10:15:00,27.71,27.71,27.67,27.7,32824.0,25.5438,25.5438,25.5069,25.5346,32824.0
2023-03-28 10:20:00,27.7,27.7,27.6,27.61,27218.0,25.5346,25.5346,25.4424,25.4516,27218.0
2023-03-28 10:25:00,27.6,27.63,27.58,27.6,25938.0,25.4424,25.4701,25.424,25.4424,25938.0
2023-03-28 10:30:00,27.61,27.61,27.46,27.46,37753.0,25.4516,25.4516,25.3133,25.3133,37753.0
2023-03-28 10:35:00,27.47,27.5,27.46,27.5,21426.0,25.3226,25.3502,25.3133,25.3502,21426.0
2023-03-28 10:40:00,27.51,27.54,27.5,27.53,12816.0,25.3594,25.3871,25.3502,25.3779,12816.0
2023-03-28 10:45:00,27.53,27.55,27.51,27.54,16107.0,25.3779,25.3963,25.3594,25.3871,16107.0
2023-03-28 10:50:00,27.53,27.55,27.53,27.53,16946.0,25.3779,25.3963,25.3779,25.3779,16946.0
2023-03-28 10:55:00,27.53,27.57,27.51,27.56,25753.0,25.3779,25.4147,25.3594,25.4055,25753.0
2023-03-28 11:00:00,27.56,27.62,27.56,27.6,19838.0,25.4055,25.4608,25.4055,25.4424,19838.0
2023-03-28 11:05:00,27.61,27.62,27.57,27.58,22520.0,25.4516,25.4608,25.4147,25.424,22520.0
2023-03-28 11:10:00,27.58,27.6,27.56,27.59,39718.0,25.424,25.4424,25.4055,25.4332,39718.0
2023-03-28 11:15:00,27.59,27.61,27.57,27.57,19443.0,25.4332,25.4516,25.4147,25.4147,19443.0
2023-03-28 11:20:00,27.57,27.57,27.54,27.55,16150.0,25.4147,25.4147,25.3871,25.3963,16150.0
2023-03-28 11:25:00,27.55,27.6,27.54,27.59,30633.0,25.3963,25.4424,25.3871,25.4332,30633.0
2023-03-28 11:30:00,27.59,27.61,27.58,27.61,29054.0,25.4332,25.4516,25.424,25.4516,29054.0
2023-03-28 11:35:00,27.61,27.65,27.61,27.64,19029.0,25.4516,25.4885,25.4516,25.4793,19029.0
2023-03-28 11:40:00,27.64,27.65,27.58,27.59,13675.0,25.4793,25.4885,25.424,25.4332,13675.0
2023-03-28 11:45:00,27.59,27.61,27.55,27.55,28681.0,25.4332,25.4516,25.3963,25.3963,28681.0
2023-03-28 11:50:00,27.55,27.58,27.54,27.58,16222.0,25.3963,25.424,25.3871,25.424,16222.0
2023-03-28 11:55:00,27.58,27.6,27.56,27.59,19102.0,25.424,25.4424,25.4055,25.4332,19102.0
2023-03-28 12:00:00,27.6,27.6,27.56,27.58,33650.0,25.4424,25.4424,25.4055,25.424,33650.0
2023-03-28 12:05:00,27.58,27.6,27.56,27.58,15866.0,25.424,25.4424,25.4055,25.424,15866.0
2023-03-28 12:10:00,27.58,27.6,27.55,27.59,26509.0,25.424,25.4424,25.3963,25.4332,26509.0
2023-03-28 12:15:00,27.6,27.63,27.58,27.63,64965.0,25.4424,25.4701,25.424,25.4701,64965.0
2023-03-28 12:20:00,27.63,27.65,27.61,27.64,46668.0,25.4701,25.4885,25.4516,25.4793,46668.0
2023-03-28 12:25:00,27.64,27.65,27.63,27.63,29814.0,25.4793,25.4885,25.4701,25.4701,29814.0
2023-03-28 12:30:00,27.63,27.67,27.6,27.67,43652.0,25.4701,25.5069,25.4424,25.5069,43652.0
2023-03-28 12:35:00,27.67,27.7,27.67,27.69,14791.0,25.5069,25.5346,25.5069,25.5254,14791.0
2023-03-28 12:40:00,27.69,27.7,27.64,27.67,35355.0,25.5254,25.5346,25.4793,25.5069,35355.0
2023-03-28 12:45:00,27.66,27.7,27.66,27.67,26183.0,25.4977,25.5346,25.4977,25.5069,26183.0
2023-03-28 12:50:00,27.67,27.68,27.64,27.65,23681.0,25.5069,25.5161,25.4793,25.4885,23681.0
2023-03-28 12:55:00,27.66,27.66,27.62,27.63,30136.0,25.4977,25.4977,25.4608,25.4701,30136.0
2023-03-28 13:00:00,27.63,27.65,27.59,27.59,48800.0,25.4701,25.4885,25.4332,25.4332,48800.0
2023-03-28 13:05:00,27.59,27.61,27.56,27.56,36516.0,25.4332,25.4516,25.4055,25.4055,36516.0
2023-03-28 13:10:00,27.55,27.57,27.51,27.52,26707.0,25.3963,25.4147,25.3594,25.3687,26707.0
2023-03-28 13:15:00,27.52,27.55,27.51,27.54,38441.0,25.3687,25.3963,25.3594,25.3871,38441.0
2023-03-28 13:20:00,27.55,27.55,27.5,27.5,49988.0,25.3963,25.3963,25.3502,25.3502,49988.0
2023-03-28 13:25:00,27.51,27.54,27.5,27.53,42615.0,25.3594,25.3871,25.3502,25.3779,42615.0
2023-03-28 13:30:00,27.54,27.56,27.49,27.5,24324.0,25.3871,25.4055,25.341,25.3502,24324.0
2023-03-28 13:35:00,27.49,27.51,27.48,27.49,22183.0,25.341,25.3594,25.3318,25.341,22183.0
2023-03-28 13:40:00,27.49,27.49,27.45,27.48,33283.0,25.341,25.341,25.3041,25.3318,33283.0
2023-03-28 13:45:00,27.48,27.48,27.44,27.45,26545.0,25.3318,25.3318,25.2949,25.3041,26545.0
2023-03-28 13:50:00,27.45,27.46,27.42,27.45,21937.0,25.3041,25.3133,25.2765,25.3041,21937.0
2023-03-28 13:55:00,27.45,27.45,27.42,27.42,21663.0,25.3041,25.3041,25.2765,25.2765,21663.0
2023-03-28 14:00:00,27.42,27.49,27.42,27.47,36166.0,25.2765,25.341,25.2765,25.3226,36166.0
2023-03-28 14:05:00,27.47,27.48,27.45,27.47,24118.0,25.3226,25.3318,25.3041,25.3226,24118.0
2023-03-28 14:10:00,27.47,27.51,27.47,27.51,22436.0,25.3226,25.3594,25.3226,25.3594,22436.0
2023-03-28 14:15:00,27.51,27.53,27.49,27.5,20025.0,25.3594,25.3779,25.341,25.3502,20025.0
2023-03-28 14:20:00,27.49,27.51,27.47,27.47,16563.0,25.341,25.3594,25.3226,25.3226,16563.0
2023-03-28 14:25:00,27.47,27.5,27.46,27.49,30925.0,25.3226,25.3502,25.3133,25.341,30925.0
2023-03-28 14:30:00,27.48,27.49,27.45,27.45,17996.0,25.3318,25.341,25.3041,25.3041,17996.0
2023-03-28 14:35:00,27.46,27.49,27.45,27.47,28019.0,25.3133,25.341,25.3041,25.3226,28019.0
2023-03-28 14:40:00,27.46,27.49,27.46,27.49,28143.0,25.3133,25.341,25.3133,25.341,28143.0
2023-03-28 14:45:00,27.49,27.53,27.48,27.5,41763.0,25.341,25.3779,25.3318,25.3502,41763.0
2023-03-28 14:50:00,27.5,27.54,27.49,27.53,26766.0,25.3502,25.3871,25.341,25.3779,26766.0
2023-03-28 14:55:00,27.53,27.54,27.5,27.53,22008.0,25.3779,25.3871,25.3502,25.3779,22008.0
2023-03-28 15:00:00,27.53,27.56,27.51,27.55,121012.0,25.3779,25.4055,25.3594,25.3963,121012.0
2023-03-28 15:05:00,27.55,27.6,27.55,27.58,20133.0,25.3963,25.4424,25.3963,25.424,20133.0
2023-03-28 15:10:00,27.59,27.6,27.56,27.59,58421.0,25.4332,25.4424,25.4055,25.4332,58421.0
2023-03-28 15:15:00,27.59,27.6,27.55,27.57,45615.0,25.4332,25.4424,25.3963,25.4147,45615.0
2023-03-28 15:20:00,27.57,27.58,27.56,27.57,31315.0,25.4147,25.424,25.4055,25.4147,31315.0
2023-03-28 15:25:00,27.57,27.6,27.56,27.58,59987.0,25.4147,25.4424,25.4055,25.424,59987.0
2023-03-28 15:30:00,27.57,27.61,27.54,27.61,73585.0,25.4147,25.4516,25.3871,25.4516,73585.0
2023-03-28 15:35:00,27.61,27.65,27.6,27.64,80927.0,25.4516,25.4885,25.4424,25.4793,80927.0
2023-03-28 15:40:00,27.64,27.65,27.61,27.64,58755.0,25.4793,25.4885,25.4516,25.4793,58755.0
2023-03-28 15:45:00,27.63,27.65,27.6,27.64,85835.0,25.4701,25.4885,25.4424,25.4793,85835.0
2023-03-28 15:50:00,27.64,27.68,27.62,27.64,140358.0,25.4793,25.5161,25.4608,25.4793,140358.0
2023-03-28 15:55:00,27.64,27.65,27.61,27.62,234704.0,25.4793,25.4885,25.4516,25.4608,234704.0
2023-03-29 09:30:00,28.05,28.15,28.05,28.06,86835.0,25.8572,25.9494,25.8572,25.8664,86835.0
2023-03-29 09:35:00,28.08,28.12,28.06,28.08,61006.0,25.8849,25.9217,25.8664,25.8849,61006.0
2023-03-29 09:40:00,28.08,28.17,28.07,28.15,81066.0,25.8849,25.9678,25.8757,25.9494,81066.0
2023-03-29 09:45:00,28.15,28.2,28.1,28.16,82844.0,25.9494,25.9955,25.9033,25.9586,82844.0
2023-03-29 09:50:00,28.16,28.2,28.13,28.14,44467.0,25.9586,25.9955,25.931,25.9402,44467.0
2023-03-29 09:55:00,28.14,28.19,28.1,28.11,89145.0,25.9402,25.9863,25.9033,25.9125,89145.0
2023-03-29 10:00:00,28.11,28.13,28.07,28.13,69465.0,25.9125,25.931,25.8757,25.931,69465.0
2023-03-29 10:05:00,28.12,28.14,28.05,28.05,54110.0,25.9217,25.9402,25.8572,25.8572,54110.0
2023-03-29 10:10:00,28.05,28.09,28.01,28.04,68072.0,25.8572,25.8941,25.8203,25.848,68072.0
2023-03-29 10:15:00,28.03,28.14,28.02,28.13,36550.0,25.8388,25.9402,25.8296,25.931,36550.0
2023-03-29 10:20:00,28.13,28.17,28.12,28.15,34526.0,25.931,25.9678,25.9217,25.9494,34526.0
2023-03-29 10:25:00,28.14,28.16,28.12,28.13,20056.0,25.9402,25.9586,25.9217,25.931,20056.0
2023-03-29 10:30:00,28.14,28.14,28.11,28.12,21241.0,25.9402,25.9402,25.9125,25.9217,21241.0
2023-03-29 10:35:00,28.11,28.12,28.07,28.07,18832.0,25.9125,25.9217,25.8757,25.8757,18832.0
2023-03-29 10:40:00,28.07,28.08,28.06,28.07,27193.0,25.8757,25.8849,25.8664,25.8757,27193.0
2023-03-29 10:45:00,28.06,28.06,27.97,27.99,22492.0,25.8664,25.8664,25.7835,25.8019,22492.0
2023-03-29 10:50:00,28.0,28.04,27.99,28.03,29933.0,25.8111,25.848,25.8019,25.8388,29933.0
2023-03-29 10:55:00,28.02,28.09,28.02,28.09,109468.0,25.8296,25.8941,25.8296,25.8941,109468.0
2023-03-29 11:00:00,28.08,28.16,28.04,28.15,162465.0,25.8849,25.9586,25.848,25.9494,162465.0
2023-03-29 11:05:00,28.15,28.19,28.13,28.18,60315.0,25.9494,25.9863,25.931,25.9771,60315.0
2023-03-29 11:10:00,28.17,28.19,28.16,28.17,50200.0,25.9678,25.9863,25.9586,25.9678,50200.0
2023-03-29 11:15:00,28.16,28.21,28.12,28.14,46187.0,25.9586,26.0047,25.9217,25.9402,46187.0
2023-03-29 11:20:00,28.14,28.19,28.13,28.17,44205.0,25.9402,25.9863,25.931,25.9678,44205.0
2023-03-29 11:25:00,28.16,28.19,28.15,28.19,32814.0,25.9586,25.9863,25.9494,25.9863,32814.0
2023-03-29 11:30:00,28.19,28.24,28.18,28.21,25341.0,25.9863,26.0324,25.9771,26.0047,25341.0
2023-03-29 11:35:00,28.21,28.22,28.19,28.2,38306.0,26.0047,26.0139,25.9863,25.9955,38306.0
2023-03-29 11:40:00,28.19,28.21,28.19,28.2,21085.0,25.9863,26.0047,25.9863,25.9955,21085.0
2023-03-29 11:45:00,28.2,28.21,28.18,28.18,46898.0,25.9955,26.0047,25.9771,25.9771,46898.0
2023-03-29 11:50:00,28.19,28.2,28.17,28.2,32131.0,25.9863,25.9955,25.9678,25.9955,32131.0
2023-03-29 11:55:00,28.19,28.21,28.19,28.21,20040.0,25.9863,26.0047,25.9863,26.0047,20040.0
2023-03-29 12:00:00,28.2,28.23,28.2,28.22,39072.0,25.9955,26.0231,25.9955,26.0139,39072.0
2023-03-29 12:05:00,28.21,28.22,28.15,28.17,56382.0,26.0047,26.0139,25.9494,25.9678,56382.0
2023-03-29 12:10:00,28.18,28.19,28.16,28.19,17649.0,25.9771,25.9863,25.9586,25.9863,17649.0
2023-03-29 12:15:00,28.19,28.19,28.15,28.17,15347.0,25.9863,25.9863,25.9494,25.9678,15347.0
2023-03-29 12:20:00,28.17,28.19,28.16,28.17,20951.0,25.9678,25.9863,25.9586,25.9678,20951.0
2023-03-29 12:25:00,28.18,28.18,28.14,28.14,16804.0,25.9771,25.9771,25.9402,25.9402,16804.0
2023-03-29 12:30:00,28.14,28.15,28.11,28.11,23588.0,25.9402,25.9494,25.9125,25.9125,23588.0
2023-03-29 12:35:00,28.11,28.12,28.1,28.11,32750.0,25.9125,25.9217,25.9033,25.9125,32750.0
2023-03-29 12:40:00,28.1,28.11,28.06,28.07,18229.0,25.9033,25.9125,25.8664,25.8757,18229.0
2023-03-29 12:45:00,28.07,28.08,28.03,28.08,30754.0,25.8757,25.8849,25.8388,25.8849,30754.0
2023-03-29 12:50:00,28.08,28.12,28.08,28.12,12416.0,25.8849,25.9217,25.8849,25.9217,12416.0
2023-03-29 12:55:00,28.12,28.14,28.1,28.11,16819.0,25.9217,25.9402,25.9033,25.9125,16819.0
2023-03-29 13:00:00,28.11,28.12,28.09,28.11,9612.0,25.9125,25.9217,25.8941,25.9125,9612.0
2023-03-29 13:05:00,28.12,28.15,28.11,28.14,10399.0,25.9217,25.9494,25.9125,25.9402,10399.0
2023-03-29 13:10:00,28.15,28.17,28.14,28.15,16894.0,25.9494,25.9678,25.9402,25.9494,16894.0
2023-03-29 13:15:00,28.15,28.16,28.13,28.14,11068.0,25.9494,25.9586,25.931,25.9402,11068.0
2023-03-29 13:20:00,28.13,28.13,28.11,28.13,16496.0,25.931,25.931,25.9125,25.931,16496.0
2023-03-29 13:25:00,28.13,28.16,28.12,28.16,9370.0,25.931,25.9586,25.9217,25.9586,9370.0
2023-03-29 13:30:00,28.15,28.17,28.13,28.14,17223.0,25.9494,25.9678,25.931,25.9402,17223.0
2023-03-29 13:35:00,28.14,28.14,28.09,28.09,32988.0,25.9402,25.9402,25.8941,25.8941,32988.0
2023-03-29 13:40:00,28.1,28.12,28.08,28.12,19023.0,25.9033,25.9217,25.8849,25.9217,19023.0
2023-03-29 13:45:00,28.11,28.12,28.1,28.12,6548.0,25.9125,25.9217,25.9033,25.9217,6548.0
2023-03-29 13:50:00,28.12,28.14,28.11,28.12,16226.0,25.9217,25.9402,25.9125,25.9217,16226.0
2023-03-29 13:55:00,28.12,28.12,28.08,28.09,14311.0,25.9217,25.9217,25.8849,25.8941,14311.0
2023-03-29 14:00:00,28.1,28.1,28.06,28.08,15322.0,25.9033,25.9033,25.8664,25.8849,15322.0
2023-03-29 14:05:00,28.08,28.12,28.06,28.1,27011.0,25.8849,25.9217,25.8664,25.9033,27011.0
2023-03-29 14:10:00,28.1,28.12,28.07,28.11,24720.0,25.9033,25.9217,25.8757,25.9125,24720.0
2023-03-29 14:15:00,28.11,28.11,28.08,28.11,25208.0,25.9125,25.9125,25.8849,25.9125,25208.0
2023-03-29 14:20:00,28.11,28.11,28.08,28.1,31247.0,25.9125,25.9125,25.8849,25.9033,31247.0
2023-03-29 14:25:00,28.1,28.15,28.08,28.14,20050.0,25.9033,25.9494,25.8849,25.9402,20050.0
2023-03-29 14:30:00,28.14,28.15,28.13,28.13,17798.0,25.9402,25.9494,25.931,25.931,17798.0
2023-03-29 14:35:00,28.14,28.16,28.12,28.15,29004.0,25.9402,25.9586,25.9217,25.9494,29004.0
2023-03-29 14:40:00,28.16,28.16,28.14,28.16,12590.0,25.9586,25.9586,25.9402,25.9586,12590.0
2023-03-29 14:45:00,28.16,28.19,28.15,28.19,21323.0,25.9586,25.9863,25.9494,25.9863,21323.0
2023-03-29 14:50:00,28.19,28.25,28.17,28.24,99355.0,25.9863,26.0416,25.9678,26.0324,99355.0
2023-03-29 14:55:00,28.25,28.27,28.24,28.26,93865.0,26.0416,26.06,26.0324,26.0508,93865.0
2023-03-29 15:00:00,28.26,28.28,28.23,28.27,53908.0,26.0508,26.0692,26.0231,26.06,53908.0
2023-03-29 15:05:00,28.27,28.27,28.24,28.26,21743.0,26.06,26.06,26.0324,26.0508,21743.0
2023-03-29 15:10:00,28.26,28.28,28.24,28.27,26583.0,26.0508,26.0692,26.0324,26.06,26583.0
2023-03-29 15:15:00,28.28,28.33,28.27,28.32,27569.0,26.0692,26.1153,26.06,26.1061,27569.0
2023-03-29 15:20:00,28.32,28.34,28.31,28.33,40778.0,26.1061,26.1245,26.0969,26.1153,40778.0
2023-03-29 15:25:00,28.33,28.34,28.31,28.34,28831.0,26.1153,26.1245,26.0969,26.1245,28831.0
2023-03-29 15:30:00,28.33,28.33,28.3,28.32,45582.0,26.1153,26.1153,26.0877,26.1061,45582.0
2023-03-29 15:35:00,28.32,28.32,28.24,28.25,62546.0,26.1061,26.1061,26.0324,26.0416,62546.0
2023-03-29 15:40:00,28.25,28.3,28.23,28.3,103033.0,26.0416,26.0877,26.0231,26.0877,103033.0
2023-03-29 15:45:00,28.29,28.31,28.27,28.3,71467.0,26.0785,26.0969,26.06,26.0877,71467.0
2023-03-29 15:50:00,28.29,28.31,28.24,28.28,171755.0,26.0785,26.0969,26.0324,26.0692,171755.0
2023-03-29 15:55:00,28.29,28.31,28.25,28.31,306321.0,26.0785,26.0969,26.0416,26.0969,306321.0
2023-03-30 09:30:00,28.63,28.64,28.53,28.6,117201.0,26.3919,26.4011,26.2997,26.3642,117201.0
2023-03-30 09:35:00,28.6,28.65,28.58,28.58,31983.0,26.3642,26.4103,26.3458,26.3458,31983.0
2023-03-30 09:40:00,28.59,28.64,28.55,28.62,45934.0,26.355,26.4011,26.3181,26.3827,45934.0
2023-03-30 09:45:00,28.62,28.72,28.61,28.68,37365.0,26.3827,26.4748,26.3734,26.438,37365.0
2023-03-30 09:50:00,28.68,28.68,28.63,28.66,19980.0,26.438,26.438,26.3919,26.4195,19980.0
2023-03-30 09:55:00,28.67,28.7,28.67,28.69,18153.0,26.4288,26.4564,26.4288,26.4472,18153.0
2023-03-30 10:00:00,28.69,28.73,28.66,28.66,22522.0,26.4472,26.4841,26.4195,26.4195,22522.0
2023-03-30 10:05:00,28.66,28.69,28.63,28.64,30533.0,26.4195,26.4472,26.3919,26.4011,30533.0
2023-03-30 10:10:00,28.64,28.64,28.56,28.59,30197.0,26.4011,26.4011,26.3274,26.355,30197.0
2023-03-30 10:15:00,28.59,28.68,28.58,28.68,30703.0,26.355,26.438,26.3458,26.438,30703.0
2023-03-30 10:20:00,28.67,28.74,28.67,28.73,26048.0,26.4288,26.4933,26.4288,26.4841,26048.0
2023-03-30 10:25:00,28.72,28.79,28.69,28.77,82149.0,26.4748,26.5394,26.4472,26.5209,82149.0
2023-03-30 10:30:00,28.77,28.81,28.74,28.75,30512.0,26.5209,26.5578,26.4933,26.5025,30512.0
2023-03-30 10:35:00,28.75,28.83,28.73,28.83,36119.0,26.5025,26.5762,26.4841,26.5762,36119.0
2023-03-30 10:40:00,28.82,28.86,28.81,28.85,47255.0,26.567,26.6039,26.5578,26.5947,47255.0
2023-03-30 10:45:00,28.86,28.89,28.85,28.87,34577.0,26.6039,26.6316,26.5947,26.6131,34577.0
2023-03-30 10:50:00,28.87,28.87,28.82,28.83,36171.0,26.6131,26.6131,26.567,26.5762,36171.0
2023-03-30 10:55:00,28.83,28.85,28.8,28.83,40361.0,26.5762,26.5947,26.5486,26.5762,40361.0
2023-03-30 11:00:00,28.84,28.87,28.79,28.87,51398.0,26.5855,26.6131,26.5394,26.6131,51398.0
2023-03-30 11:05:00,28.87,28.9,28.85,28.9,86498.0,26.6131,26.6408,26.5947,26.6408,86498.0
2023-03-30 11:10:00,28.9,28.95,28.86,28.91,138820.0,26.6408,26.6869,26.6039,26.65,138820.0
2023-03-30 11:15:00,28.91,28.92,28.85,28.89,45944.0,26.65,26.6592,26.5947,26.6316,45944.0
2023-03-30 11:20:00,28.89,28.91,28.84,28.91,33203.0,26.6316,26.65,26.5855,26.65,33203.0
2023-03-30 11:25:00,28.9,28.92,28.87,28.9,31263.0,26.6408,26.6592,26.6131,26.6408,31263.0
2023-03-30 11:30:00,28.89,28.89,28.82,28.85,23172.0,26.6316,26.6316,26.567,26.5947,23172.0
2023-03-30 11:35:00,28.86,28.88,28.85,28.86,21887.0,26.6039,26.6223,26.5947,26.6039,21887.0
2023-03-30 11:40:00,28.87,28.9,28.86,28.89,83800.0,26.6131,26.6408,26.6039,26.6316,83800.0
2023-03-30 11:45:00,28.89,28.89,28.82,28.83,39652.0,26.6316,26.6316,26.567,26.5762,39652.0
2023-03-30 11:50:00,28.83,28.84,28.78,28.82,35092.0,26.5762,26.5855,26.5302,26.567,35092.0
2023-03-30 11:55:00,28.82,28.88,28.82,28.87,43516.0,26.567,26.6223,26.567,26.6131,43516.0
2023-03-30 12:00:00,28.87,28.87,28.82,28.86,38605.0,26.6131,26.6131,26.567,26.6039,38605.0
2023-03-30 12:05:00,28.86,28.86,28.82,28.85,20426.0,26.6039,26.6039,26.567,26.5947,20426.0
2023-03-30 12:10:00,28.85,28.87,28.84,28.85,34603.0,26.5947,26.6131,26.5855,26.5947,34603.0
2023-03-30 12:15:00,28.85,28.85,28.8,28.84,61504.0,26.5947,26.5947,26.5486,26.5855,61504.0
2023-03-30 12:20:00,28.84,28.87,28.83,28.85,36908.0,26.5855,26.6131,26.5762,26.5947,36908.0
2023-03-30 12:25:00,28.85,28.92,28.84,28.91,55855.0,26.5947,26.6592,26.5855,26.65,55855.0
2023-03-30 12:30:00,28.9,28.91,28.87,28.89,27413.0,26.6408,26.65,26.6131,26.6316,27413.0
2023-03-30 12:35:00,28.89,28.9,28.84,28.85,45423.0,26.6316,26.6408,26.5855,26.5947,45423.0
2023-03-30 12:40:00,28.85,28.86,28.81,28.83,28938.0,26.5947,26.6039,26.5578,26.5762,28938.0
2023-03-30 12:45:00,28.83,28.85,28.81,28.84,34710.0,26.5762,26.5947,26.5578,26.5855,34710.0
2023-03-30 12:50:00,28.83,28.84,28.81,28.84,13873.0,26.5762,26.5855,26.5578,26.5855,13873.0
2023-03-30 12:55:00,28.84,28.84,28.81,28.82,20691.0,26.5855,26.5855,26.5578,26.567,20691.0
2023-03-30 13:00:00,28.82,28.84,28.81,28.84,38759.0,26.567,26.5855,26.5578,26.5855,38759.0
2023-03-30 13:05:00,28.84,28.87,28.83,28.84,14451.0,26.5855,26.6131,26.5762,26.5855,14451.0
2023-03-30 13:10:00,28.84,28.85,28.81,28.82,16973.0,26.5855,26.5947,26.5578,26.567,16973.0
2023-03-30 13:15:00,28.82,28.84,28.79,28.84,36622.0,26.567,26.5855,26.5394,26.5855,36622.0
2023-03-30 13:20:00,28.84,28.89,28.83,28.84,59832.0,26.5855,26.6316,26.5762,26.5855,59832.0
2023-03-30 13:25:00,28.83,28.84,28.81,28.82,16430.0,26.5762,26.5855,26.5578,26.567,16430.0
2023-03-30 13:30:00,28.82,28.82,28.78,28.79,23500.0,26.567,26.567,26.5302,26.5394,23500.0
2023-03-30 13:35:00,28.8,28.8,28.74,28.75,12433.0,26.5486,26.5486,26.4933,26.5025,12433.0
2023-03-30 13:40:00,28.76,28.77,28.74,28.77,16211.0,26.5117,26.5209,26.4933,26.5209,16211.0
2023-03-30 13:45:00,28.77,28.77,28.72,28.75,29112.0,26.5209,26.5209,26.4748,26.5025,29112.0
2023-03-30 13:50:00,28.75,28.77,28.75,28.76,11454.0,26.5025,26.5209,26.5025,26.5117,11454.0
2023-03-30 13:55:00,28.76,28.79,28.75,28.79,18911.0,26.5117,26.5394,26.5025,26.5394,18911.0
2023-03-30 14:00:00,28.79,28.81,28.78,28.8,20191.0,26.5394,26.5578,26.5302,26.5486,20191.0
2023-03-30 14:05:00,28.8,28.82,28.8,28.8,15749.0,26.5486,26.567,26.5486,26.5486,15749.0
2023-03-30 14:10:00,28.8,28.85,28.78,28.85,31721.0,26.5486,26.5947,26.5302,26.5947,31721.0
2023-03-30 14:15:00,28.84,28.85,28.82,28.84,25853.0,26.5855,26.5947,26.567,26.5855,25853.0
2023-03-30 14:20:00,28.83,28.87,28.83,28.85,41818.0,26.5762,26.6131,26.5762,26.5947,41818.0
2023-03-30 14:25:00,28.85,28.85,28.83,28.85,15774.0,26.5947,26.5947,26.5762,26.5947,15774.0
2023-03-30 14:30:00,28.85,28.87,28.84,28.87,26412.0,26.5947,26.6131,26.5855,26.6131,26412.0
2023-03-30 14:35:00,28.87,28.88,28.83,28.85,35336.0,26.6131,26.6223,26.5762,26.5947,35336.0
2023-03-30 14:40:00,28.85,28.85,28.81,28.82,25273.0,26.5947,26.5947,26.5578,26.567,25273.0
2023-03-30 14:45:00,28.82,28.82,28.8,28.82,25802.0,26.567,26.567,26.5486,26.567,25802.0
2023-03-30 14:50:00,28.82,28.82,28.8,28.8,21379.0,26.567,26.567,26.5486,26.5486,21379.0
2023-03-30 14:55:00,28.81,28.82,28.8,28.82,18005.0,26.5578,26.567,26.5486,26.567,18005.0
2023-03-30 15:00:00,28.82,28.85,28.8,28.83,33572.0,26.567,26.5947,26.5486,26.5762,33572.0
2023-03-30 15:05:00,28.83,28.83,28.79,28.8,51674.0,26.5762,26.5762,26.5394,26.5486,51674.0
2023-03-30 15:10:00,28.81,28.84,28.8,28.84,19909.0,26.5578,26.5855,26.5486,26.5855,19909.0
2023-03-30 15:15:00,28.83,28.84,28.81,28.83,40414.0,26.5762,26.5855,26.5578,26.5762,40414.0
2023-03-30 15:20:00,28.83,28.84,28.81,28.84,25221.0,26.5762,26.5855,26.5578,26.5855,25221.0
2023-03-30 15:25:00,28.84,28.86,28.82,28.85,47868.0,26.5855,26.6039,26.567,26.5947,47868.0
2023-03-30 15:30:00,28.85,28.87,28.83,28.86,54162.0,26.5947,26.6131,26.5762,26.6039,54162.0
2023-03-30 15:35:00,28.86,28.87,28.84,28.85,59949.0,26.6039,26.6131,26.5855,26.5947,59949.0
2023-03-30 15:40:00,28.85,28.85,28.82,28.84,63040.0,26.5947,26.5947,26.567,26.5855,63040.0
2023-03-30 15:45:00,28.83,28.84,28.8,28.82,101374.0,26.5762,26.5855,26.5486,26.567,101374.0
2023-03-30 15:50:00,28.82,28.86,28.82,28.84,128110.0,26.567,26.6039,26.567,26.5855,128110.0
2023-03-30 15:55:00,28.84,28.9,28.81,28.9,381684.0,26.5855,26.6408,26.5578,26.6408,381684.0
2023-03-31 09:30:00,28.95,29.07,28.95,29.05,142893.0,26.6869,26.7975,26.6869,26.779,142893.0
2023-03-31 09:35:00,29.06,29.08,29.02,29.06,33782.0,26.7883,26.8067,26.7514,26.7883,33782.0
2023-03-31 09:40:00,29.07,29.08,29.05,29.05,18264.0,26.7975,26.8067,26.779,26.779,18264.0
2023-03-31 09:45:00,29.05,29.16,29.05,29.13,28532.0,26.779,26.8804,26.779,26.8528,28532.0
2023-03-31 09:50:00,29.13,29.14,29.08,29.1,23115.0,26.8528,26.862,26.8067,26.8251,23115.0
2023-03-31 09:55:00,29.1,29.11,29.05,29.06,9881.0,26.8251,26.8344,26.779,26.7883,9881.0
2023-03-31 10:00:00,29.06,29.08,29.0,29.04,18048.0,26.7883,26.8067,26.733,26.7698,18048.0
2023-03-31 10:05:00,29.04,29.07,29.02,29.03,27585.0,26.7698,26.7975,26.7514,26.7606,27585.0
2023-03-31 10:10:00,29.04,29.06,29.0,29.01,28261.0,26.7698,26.7883,26.733,26.7422,28261.0
2023-03-31 10:15:00,29.02,29.02,28.99,29.01,28223.0,26.7514,26.7514,26.7237,26.7422,28223.0
2023-03-31 10:20:00,29.01,29.03,29.0,29.01,21876.0,26.7422,26.7606,26.733,26.7422,21876.0
2023-03-31 10:25:00,29.0,29.06,28.99,29.01,46527.0,26.733,26.7883,26.7237,26.7422,46527.0
2023-03-31 10:30:00,29.01,29.06,29.0,29.03,36423.0,26.7422,26.7883,26.733,26.7606,36423.0
2023-03-31 10:35:00,29.03,29.04,28.99,29.01,22267.0,26.7606,26.7698,26.7237,26.7422,22267.0
2023-03-31 10:40:00,29.01,29.03,29.0,29.02,26831.0,26.7422,26.7606,26.733,26.7514,26831.0
2023-03-31 10:45:00,29.02,29.03,28.99,29.02,50878.0,26.7514,26.7606,26.7237,26.7514,50878.0
2023-03-31 10:50:00,29.02,29.04,28.99,29.03,31308.0,26.7514,26.7698,26.7237,26.7606,31308.0
2023-03-31 10:55:00,29.03,29.08,29.03,29.05,27641.0,26.7606,26.8067,26.7606,26.779,27641.0
2023-03-31 11:00:00,29.06,29.08,29.05,29.08,17344.0,26.7883,26.8067,26.779,26.8067,17344.0
2023-03-31 11:05:00,29.07,29.08,29.05,29.06,35192.0,26.7975,26.8067,26.779,26.7883,35192.0
2023-03-31 11:10:00,29.07,29.1,29.06,29.09,23632.0,26.7975,26.8251,26.7883,26.8159,23632.0
2023-03-31 11:15:00,29.09,29.09,29.05,29.07,29805.0,26.8159,26.8159,26.779,26.7975,29805.0
2023-03-31 11:20:00,29.07,29.1,29.07,29.09,28074.0,26.7975,26.8251,26.7975,26.8159,28074.0
2023-03-31 11:25:00,29.09,29.13,29.09,29.11,51454.0,26.8159,26.8528,26.8159,26.8344,51454.0
2023-03-31 11:30:00,29.11,29.14,29.1,29.14,23651.0,26.8344,26.862,26.8251,26.862,23651.0
2023-03-31 11:35:00,29.14,29.14,29.11,29.13,30384.0,26.862,26.862,26.8344,26.8528,30384.0
2023-03-31 11:40:00,29.13,29.15,29.12,29.14,16591.0,26.8528,26.8712,26.8436,26.862,16591.0
2023-03-31 11:45:00,29.15,29.16,29.12,29.13,34101.0,26.8712,26.8804,26.8436,26.8528,34101.0
2023-03-31 11:50:00,29.13,29.14,29.11,29.11,24277.0,26.8528,26.862,26.8344,26.8344,24277.0
2023-03-31 11:55:00,29.11,29.14,29.11,29.14,17815.0,26.8344,26.862,26.8344,26.862,17815.0
2023-03-31 12:00:00,29.14,29.16,29.13,29.14,14478.0,26.862,26.8804,26.8528,26.862,14478.0
2023-03-31 12:05:00,29.14,29.15,29.13,29.15,14838.0,26.862,26.8712,26.8528,26.8712,14838.0
2023-03-31 12:10:00,29.15,29.19,29.14,29.18,35747.0,26.8712,26.9081,26.862,26.8989,35747.0
2023-03-31 12:15:00,29.18,29.18,29.15,29.17,39043.0,26.8989,26.8989,26.8712,26.8897,39043.0
2023-03-31 12:20:00,29.17,29.18,29.14,29.15,22559.0,26.8897,26.8989,26.862,26.8712,22559.0
2023-03-31 12:25:00,29.16,29.18,29.14,29.16,43689.0,26.8804,26.8989,26.862,26.8804,43689.0
2023-03-31 12:30:00,29.16,29.23,29.16,29.22,115554.0,26.8804,26.945,26.8804,26.9358,115554.0
2023-03-31 12:35:00,29.22,29.26,29.22,29.24,96263.0,26.9358,26.9726,26.9358,26.9542,96263.0
2023-03-31 12:40:00,29.25,29.26,29.21,29.23,44689.0,26.9634,26.9726,26.9265,26.945,44689.0
2023-03-31 12:45:00,29.23,29.27,29.22,29.26,44480.0,26.945,26.9818,26.9358,26.9726,44480.0
2023-03-31 12:50:00,29.26,29.27,29.24,29.25,45695.0,26.9726,26.9818,26.9542,26.9634,45695.0
2023-03-31 12:55:00,29.26,29.27,29.22,29.25,67495.0,26.9726,26.9818,26.9358,26.9634,67495.0
2023-03-31 13:00:00,29.26,29.26,29.22,29.24,67813.0,26.9726,26.9726,26.9358,26.9542,67813.0
2023-03-31 13:05:00,29.24,29.25,29.2,29.24,23556.0,26.9542,26.9634,26.9173,26.9542,23556.0
2023-03-31 13:10:00,29.25,29.25,29.19,29.2,21880.0,26.9634,26.9634,26.9081,26.9173,21880.0
2023-03-31 13:15:00,29.21,29.21,29.17,29.18,38842.0,26.9265,26.9265,26.8897,26.8989,38842.0
2023-03-31 13:20:00,29.17,29.18,29.16,29.18,19164.0,26.8897,26.8989,26.8804,26.8989,19164.0
2023-03-31 13:25:00,29.18,29.19,29.16,29.16,14632.0,26.8989,26.9081,26.8804,26.8804,14632.0
2023-03-31 13:30:00,29.16,29.17,29.14,29.16,24417.0,26.8804,26.8897,26.862,26.8804,24417.0
2023-03-31 13:35:00,29.16,29.18,29.15,29.18,11664.0,26.8804,26.8989,26.8712,26.8989,11664.0
2023-03-31 13:40:00,29.18,29.19,29.15,29.16,35253.0,26.8989,26.9081,26.8712,26.8804,35253.0
2023-03-31 13:45:00,29.16,29.17,29.15,29.16,20306.0,26.8804,26.8897,26.8712,26.8804,20306.0
2023-03-31 13:50:00,29.16,29.17,29.15,29.17,24887.0,26.8804,26.8897,26.8712,26.8897,24887.0
2023-03-31 13:55:00,29.17,29.2,29.14,29.2,59841.0,26.8897,26.9173,26.862,26.9173,59841.0
2023-03-31 14:00:00,29.19,29.2,29.14,29.15,46654.0,26.9081,26.9173,26.862,26.8712,46654.0
2023-03-31 14:05:00,29.16,29.17,29.13,29.13,45875.0,26.8804,26.8897,26.8528,26.8528,45875.0
2023-03-31 14:10:00,29.14,29.14,29.11,29.12,38170.0,26.862,26.862,26.8344,26.8436,38170.0
2023-03-31 14:15:00,29.13,29.15,29.11,29.13,45885.0,26.8528,26.8712,26.8344,26.8528,45885.0
2023-03-31 14:20:00,29.12,29.14,29.11,29.12,23920.0,26.8436,26.862,26.8344,26.8436,23920.0
2023-03-31 14:25:00,29.12,29.13,29.1,29.12,40732.0,26.8436,26.8528,26.8251,26.8436,40732.0
2023-03-31 14:30:00,29.13,29.13,29.1,29.12,30929.0,26.8528,26.8528,26.8251,26.8436,30929.0
2023-03-31 14:35:00,29.12,29.13,29.07,29.08,69137.0,26.8436,26.8528,26.7975,26.8067,69137.0
2023-03-31 14:40:00,29.09,29.13,29.06,29.13,46256.0,26.8159,26.8528,26.7883,26.8528,46256.0
2023-03-31 14:45:00,29.13,29.13,29.1,29.11,37042.0,26.8528,26.8528,26.8251,26.8344,37042.0
2023-03-31 14:50:00,29.11,29.16,29.1,29.16,128401.0,26.8344,26.8804,26.8251,26.8804,128401.0
2023-03-31 14:55:00,29.16,29.19,29.15,29.18,47511.0,26.8804,26.9081,26.8712,26.8989,47511.0
2023-03-31 15:00:00,29.17,29.25,29.17,29.25,70647.0,26.8897,26.9634,26.8897,26.9634,70647.0
2023-03-31 15:05:00,29.25,29.26,29.22,29.24,71579.0,26.9634,26.9726,26.9358,26.9542,71579.0
2023-03-31 15:10:00,29.24,29.27,29.22,29.27,77022.0,26.9542,26.9818,26.9358,26.9818,77022.0
2023-03-31 15:15:00,29.27,29.31,29.27,29.3,109590.0,26.9818,27.0187,26.9818,27.0095,109590.0
2023-03-31 15:20:00,29.31,29.36,29.31,29.36,64275.0,27.0187,27.0648,27.0187,27.0648,64275.0
2023-03-31 15:25:00,29.36,29.39,29.35,29.37,109850.0,27.0648,27.0925,27.0556,27.074,109850.0
2023-03-31 15:30:00,29.36,29.39,29.31,29.33,126832.0,27.0648,27.0925,27.0187,27.0372,126832.0
2023-03-31 15:35:00,29.32,29.32,29.23,29.24,114199.0,27.0279,27.0279,26.945,26.9542,114199.0
2023-03-31 15:40:00,29.23,29.26,29.19,29.23,131545.0,26.945,26.9726,26.9081,26.945,131545.0
2023-03-31 15:45:00,29.23,29.28,29.22,29.26,236360.0,26.945,26.9911,26.9358,26.9726,236360.0
2023-03-31 15:50:00,29.26,29.3,29.22,29.29,349944.0,26.9726,27.0095,26.9358,27.0003,349944.0
2023-03-31 15:55:00,29.3,29.36,29.28,29.34,644351.0,27.0095,27.0648,26.9911,27.0464,644351.0
2023-04-03 09:30:00,29.34,29.44,29.27,29.44,93626.0,27.0464,27.1386,26.9818,27.1386,93626.0
2023-04-03 09:35:00,29.44,29.54,29.44,29.52,86118.0,27.1386,27.2307,27.1386,27.2123,86118.0
2023-04-03 09:40:00,29.52,29.63,29.51,29.57,91158.0,27.2123,27.3137,27.2031,27.2584,91158.0
2023-04-03 09:45:00,29.56,29.73,29.56,29.73,118219.0,27.2492,27.4059,27.2492,27.4059,118219.0
2023-04-03 09:50:00,29.73,29.77,29.68,29.72,89990.0,27.4059,27.4428,27.3598,27.3967,89990.0
2023-04-03 09:55:00,29.71,29.75,29.69,29.73,57598.0,27.3875,27.4243,27.369,27.4059,57598.0
2023-04-03 10:00:00,29.73,29.82,29.72,29.76,62343.0,27.4059,27.4889,27.3967,27.4335,62343.0
2023-04-03 10:05:00,29.76,29.84,29.74,29.83,58902.0,27.4335,27.5073,27.4151,27.4981,58902.0
2023-04-03 10:10:00,29.82,29.89,29.82,29.88,89843.0,27.4889,27.5534,27.4889,27.5442,89843.0
2023-04-03 10:15:00,29.88,29.94,29.87,29.89,67012.0,27.5442,27.5995,27.5349,27.5534,67012.0
2023-04-03 10:20:00,29.89,29.93,29.86,29.86,65652.0,27.5534,27.5903,27.5257,27.5257,65652.0
2023-04-03 10:25:00,29.87,29.89,29.82,29.88,33499.0,27.5349,27.5534,27.4889,27.5442,33499.0
2023-04-03 10:30:00,29.87,29.89,29.82,29.88,35413.0,27.5349,27.5534,27.4889,27.5442,35413.0
2023-04-03 10:35:00,29.88,29.89,29.79,29.81,33573.0,27.5442,27.5534,27.4612,27.4796,33573.0
2023-04-03 10:40:00,29.82,29.84,29.78,29.81,35508.0,27.4889,27.5073,27.452,27.4796,35508.0
2023-04-03 10:45:00,29.8,29.81,29.69,29.7,46517.0,27.4704,27.4796,27.369,27.3782,46517.0
2023-04-03 10:50:00,29.7,29.71,29.59,29.65,47928.0,27.3782,27.3875,27.2768,27.3321,47928.0
2023-04-03 10:55:00,29.65,29.67,29.64,29.64,31299.0,27.3321,27.3506,27.3229,27.3229,31299.0
2023-04-03 11:00:00,29.64,29.68,29.63,29.67,25224.0,27.3229,27.3598,27.3137,27.3506,25224.0
2023-04-03 11:05:00,29.66,29.68,29.61,29.61,25863.0,27.3414,27.3598,27.2953,27.2953,25863.0
2023-04-03 11:10:00,29.61,29.61,29.57,29.58,22490.0,27.2953,27.2953,27.2584,27.2676,22490.0
2023-04-03 11:15:00,29.57,29.63,29.54,29.63,21707.0,27.2584,27.3137,27.2307,27.3137,21707.0
2023-04-03 11:20:00,29.63,29.64,29.6,29.61,27972.0,27.3137,27.3229,27.286,27.2953,27972.0
2023-04-03 11:25:00,29.61,29.62,29.56,29.57,18707.0,27.2953,27.3045,27.2492,27.2584,18707.0
2023-04-03 11:30:00,29.56,29.59,29.52,29.54,37333.0,27.2492,27.2768,27.2123,27.2307,37333.0
2023-04-03 11:35:00,29.54,29.61,29.54,29.59,22643.0,27.2307,27.2953,27.2307,27.2768,22643.0
2023-04-03 11:40:00,29.59,29.61,29.56,29.57,24096.0,27.2768,27.2953,27.2492,27.2584,24096.0
2023-04-03 11:45:00,29.57,29.59,29.55,29.59,30636.0,27.2584,27.2768,27.24,27.2768,30636.0
2023-04-03 11:50:00,29.58,29.61,29.56,29.59,38512.0,27.2676,27.2953,27.2492,27.2768,38512.0
2023-04-03 11:55:00,29.6,29.61,29.58,29.6,18467.0,27.286,27.2953,27.2676,27.286,18467.0
2023-04-03 12:00:00,29.6,29.65,29.6,29.64,24342.0,27.286,27.3321,27.286,27.3229,24342.0
2023-04-03 12:05:00,29.64,29.64,29.58,29.58,20920.0,27.3229,27.3229,27.2676,27.2676,20920.0
2023-04-03 12:10:00,29.58,29.59,29.54,29.55,43969.0,27.2676,27.2768,27.2307,27.24,43969.0
2023-04-03 12:15:00,29.55,29.6,29.54,29.55,34245.0,27.24,27.286,27.2307,27.24,34245.0
2023-04-03 12:20:00,29.55,29.6,29.55,29.6,16034.0,27.24,27.286,27.24,27.286,16034.0
2023-04-03 12:25:00,29.6,29.61,29.58,29.59,13347.0,27.286,27.2953,27.2676,27.2768,13347.0
2023-04-03 12:30:00,29.59,29.67,29.57,29.67,30750.0,27.2768,27.3506,27.2584,27.3506,30750.0
2023-04-03 12:35:00,29.67,29.68,29.65,29.67,29554.0,27.3506,27.3598,27.3321,27.3506,29554.0
2023-04-03 12:40:00,29.68,29.68,29.62,29.63,19907.0,27.3598,27.3598,27.3045,27.3137,19907.0
2023-04-03 12:45:00,29.62,29.65,29.61,29.64,18312.0,27.3045,27.3321,27.2953,27.3229,18312.0
2023-04-03 12:50:00,29.64,29.67,29.63,29.64,18535.0,27.3229,27.3506,27.3137,27.3229,18535.0
2023-04-03 12:55:00,29.64,29.64,29.57,29.58,31125.0,27.3229,27.3229,27.2584,27.2676,31125.0
2023-04-03 13:00:00,29.57,29.58,29.54,29.58,19936.0,27.2584,27.2676,27.2307,27.2676,19936.0
2023-04-03 13:05:00,29.58,29.59,29.54,29.59,13315.0,27.2676,27.2768,27.2307,27.2768,13315.0
2023-04-03 13:10:00,29.59,29.63,29.59,29.59,35107.0,27.2768,27.3137,27.2768,27.2768,35107.0
2023-04-03 13:15:00,29.6,29.6,29.55,29.59,22125.0,27.286,27.286,27.24,27.2768,22125.0
2023-04-03 13:20:00,29.59,29.59,29.56,29.57,16834.0,27.2768,27.2768,27.2492,27.2584,16834.0
2023-04-03 13:25:00,29.58,29.58,29.53,29.54,15573.0,27.2676,27.2676,27.2215,27.2307,15573.0
2023-04-03 13:30:00,29.54,29.55,29.52,29.54,14896.0,27.2307,27.24,27.2123,27.2307,14896.0
2023-04-03 13:35:00,29.53,29.57,29.52,29.53,22466.0,27.2215,27.2584,27.2123,27.2215,22466.0
2023-04-03 13:40:00,29.52,29.53,29.51,29.53,18911.0,27.2123,27.2215,27.2031,27.2215,18911.0
2023-04-03 13:45:00,29.52,29.56,29.51,29.55,16478.0,27.2123,27.2492,27.2031,27.24,16478.0
2023-04-03 13:50:00,29.56,29.63,29.55,29.63,43099.0,27.2492,27.3137,27.24,27.3137,43099.0
2023-04-03 13:55:00,29.62,29.7,29.61,29.69,193932.0,27.3045,27.3782,27.2953,27.369,193932.0
2023-04-03 14:00:00,29.69,29.7,29.61,29.65,86523.0,27.369,27.3782,27.2953,27.3321,86523.0
2023-04-03 14:05:00,29.65,29.67,29.63,29.65,37720.0,27.3321,27.3506,27.3137,27.3321,37720.0
2023-04-03 14:10:00,29.64,29.67,29.63,29.65,17844.0,27.3229,27.3506,27.3137,27.3321,17844.0
2023-04-03 14:15:00,29.65,29.65,29.62,29.64,25294.0,27.3321,27.3321,27.3045,27.3229,25294.0
2023-04-03 14:20:00,29.64,29.64,29.61,29.63,22456.0,27.3229,27.3229,27.2953,27.3137,22456.0
2023-04-03 14:25:00,29.64,29.67,29.63,29.66,24392.0,27.3229,27.3506,27.3137,27.3414,24392.0
2023-04-03 14:30:00,29.66,29.69,29.64,29.69,27968.0,27.3414,27.369,27.3229,27.369,27968.0
2023-04-03 14:35:00,29.69,29.77,29.68,29.76,45700.0,27.369,27.4428,27.3598,27.4335,45700.0
2023-04-03 14:40:00,29.76,29.78,29.75,29.78,21542.0,27.4335,27.452,27.4243,27.452,21542.0
2023-04-03 14:45:00,29.78,29.81,29.76,29.79,62194.0,27.452,27.4796,27.4335,27.4612,62194.0
2023-04-03 14:50:00,29.79,29.85,29.78,29.85,92630.0,27.4612,27.5165,27.452,27.5165,92630.0
2023-04-03 14:55:00,29.85,29.88,29.81,29.83,98140.0,27.5165,27.5442,27.4796,27.4981,98140.0
2023-04-03 15:00:00,29.83,29.87,29.82,29.84,59816.0,27.4981,27.5349,27.4889,27.5073,59816.0
2023-04-03 15:05:00,29.84,29.86,29.82,29.84,35268.0,27.5073,27.5257,27.4889,27.5073,35268.0
2023-04-03 15:10:00,29.84,29.87,29.83,29.87,57767.0,27.5073,27.5349,27.4981,27.5349,57767.0
2023-04-03 15:15:00,29.87,29.9,29.85,29.88,97360.0,27.5349,27.5626,27.5165,27.5442,97360.0
2023-04-03 15:20:00,29.88,29.89,29.86,29.88,40834.0,27.5442,27.5534,27.5257,27.5442,40834.0
2023-04-03 15:25:00,29.87,29.91,29.87,29.89,65786.0,27.5349,27.5718,27.5349,27.5534,65786.0
2023-04-03 15:30:00,29.9,29.97,29.89,29.95,92251.0,27.5626,27.6271,27.5534,27.6087,92251.0
2023-04-03 15:35:00,29.95,29.97,29.93,29.93,92826.0,27.6087,27.6271,27.5903,27.5903,92826.0
2023-04-03 15:40:00,29.93,29.94,29.88,29.89,105511.0,27.5903,27.5995,27.5442,27.5534,105511.0
2023-04-03 15:45:00,29.9,29.95,29.87,29.9,156551.0,27.5626,27.6087,27.5349,27.5626,156551.0
2023-04-03 15:50:00,29.89,29.91,29.86,29.88,170160.0,27.5534,27.5718,27.5257,27.5442,170160.0
2023-04-03 15:55:00,29.88,29.94,29.87,29.89,367860.0,27.5442,27.5995,27.5349,27.5534,367860.0
2023-04-04 09:30:00,29.94,30.08,29.87,29.93,153187.0,27.5995,27.7285,27.5349,27.5903,153187.0
2023-04-04 09:35:00,29.92,29.93,29.78,29.79,37905.0,27.581,27.5903,27.452,27.4612,37905.0
2023-04-04 09:40:00,29.79,29.8,29.73,29.77,176420.0,27.4612,27.4704,27.4059,27.4428,176420.0
2023-04-04 09:45:00,29.76,29.87,29.75,29.87,44956.0,27.4335,27.5349,27.4243,27.5349,44956.0
2023-04-04 09:50:00,29.87,29.9,29.85,29.85,36733.0,27.5349,27.5626,27.5165,27.5165,36733.0
2023-04-04 09:55:00,29.86,29.87,29.82,29.82,38935.0,27.5257,27.5349,27.4889,27.4889,38935.0
2023-04-04 10:00:00,29.83,29.95,29.83,29.9,46005.0,27.4981,27.6087,27.4981,27.5626,46005.0
2023-04-04 10:05:00,29.91,29.92,29.85,29.88,40776.0,27.5718,27.581,27.5165,27.5442,40776.0
2023-04-04 10:10:00,29.88,29.92,29.87,29.88,30716.0,27.5442,27.581,27.5349,27.5442,30716.0
2023-04-04 10:15:00,29.88,29.89,29.76,29.77,46574.0,27.5442,27.5534,27.4335,27.4428,46574.0
2023-04-04 10:20:00,29.77,29.77,29.7,29.71,41906.0,27.4428,27.4428,27.3782,27.3875,41906.0
2023-04-04 10:25:00,29.71,29.78,29.7,29.73,79433.0,27.3875,27.452,27.3782,27.4059,79433.0
2023-04-04 10:30:00,29.73,29.8,29.73,29.79,29643.0,27.4059,27.4704,27.4059,27.4612,29643.0
2023-04-04 10:35:00,29.79,29.82,29.71,29.71,30329.0,27.4612,27.4889,27.3875,27.3875,30329.0
2023-04-04 10:40:00,29.71,29.71,29.6,29.63,36671.0,27.3875,27.3875,27.286,27.3137,36671.0
2023-04-04 10:45:00,29.63,29.64,29.53,29.54,34359.0,27.3137,27.3229,27.2215,27.2307,34359.0
2023-04-04 10:50:00,29.53,29.55,29.51,29.53,32394.0,27.2215,27.24,27.2031,27.2215,32394.0
2023-04-04 10:55:00,29.53,29.54,29.44,29.45,41946.0,27.2215,27.2307,27.1386,27.1478,41946.0
2023-04-04 11:00:00,29.45,29.5,29.4,29.49,32886.0,27.1478,27.1939,27.1017,27.1846,32886.0
2023-04-04 11:05:00,29.5,29.53,29.42,29.43,47869.0,27.1939,27.2215,27.1201,27.1293,47869.0
2023-04-04 11:10:00,29.43,29.47,29.39,29.46,24903.0,27.1293,27.1662,27.0925,27.157,24903.0
2023-04-04 11:15:00,29.46,29.46,29.4,29.45,45530.0,27.157,27.157,27.1017,27.1478,45530.0
2023-04-04 11:20:00,29.46,29.5,29.45,29.5,27062.0,27.157,27.1939,27.1478,27.1939,27062.0
2023-04-04 11:25:00,29.5,29.5,29.4,29.46,65121.0,27.1939,27.1939,27.1017,27.157,65121.0
2023-04-04 11:30:00,29.45,29.48,29.4,29.45,36530.0,27.1478,27.1754,27.1017,27.1478,36530.0
2023-04-04 11:35:00,29.46,29.5,29.45,29.49,42845.0,27.157,27.1939,27.1478,27.1846,42845.0
2023-04-04 11:40:00,29.49,29.52,29.46,29.5,51605.0,27.1846,27.2123,27.157,27.1939,51605.0
2023-04-04 11:45:00,29.51,29.55,29.48,29.48,24608.0,27.2031,27.24,27.1754,27.1754,24608.0
2023-04-04 11:50:00,29.48,29.52,29.46,29.51,23025.0,27.1754,27.2123,27.157,27.2031,23025.0
2023-04-04 11:55:00,29.52,29.54,29.47,29.47,31867.0,27.2123,27.2307,27.1662,27.1662,31867.0
2023-04-04 12:00:00,29.47,29.51,29.47,29.49,30398.0,27.1662,27.2031,27.1662,27.1846,30398.0
2023-04-04 12:05:00,29.49,29.49,29.43,29.45,68727.0,27.1846,27.1846,27.1293,27.1478,68727.0
2023-04-04 12:10:00,29.45,29.48,29.43,29.46,72966.0,27.1478,27.1754,27.1293,27.157,72966.0
2023-04-04 12:15:00,29.46,29.47,29.42,29.45,71259.0,27.157,27.1662,27.1201,27.1478,71259.0
2023-04-04 12:20:00,29.45,29.5,29.42,29.48,34835.0,27.1478,27.1939,27.1201,27.1754,34835.0
2023-04-04 12:25:00,29.48,29.51,29.47,29.49,25646.0,27.1754,27.2031,27.1662,27.1846,25646.0
2023-04-04 12:30:00,29.5,29.53,29.49,29.51,27565.0,27.1939,27.2215,27.1846,27.2031,27565.0
2023-04-04 12:35:00,29.5,29.52,29.47,29.48,22953.0,27.1939,27.2123,27.1662,27.1754,22953.0
2023-04-04 12:40:00,29.49,29.53,29.48,29.52,20961.0,27.1846,27.2215,27.1754,27.2123,20961.0
2023-04-04 12:45:00,29.53,29.54,29.49,29.49,25893.0,27.2215,27.2307,27.1846,27.1846,25893.0
2023-04-04 12:50:00,29.5,29.5,29.46,29.46,19940.0,27.1939,27.1939,27.157,27.157,19940.0
2023-04-04 12:55:00,29.46,29.5,29.46,29.48,22714.0,27.157,27.1939,27.157,27.1754,22714.0
2023-04-04 13:00:00,29.48,29.5,29.45,29.49,30696.0,27.1754,27.1939,27.1478,27.1846,30696.0
2023-04-04 13:05:00,29.5,29.53,29.49,29.5,21760.0,27.1939,27.2215,27.1846,27.1939,21760.0
2023-04-04 13:10:00,29.49,29.49,29.45,29.47,22707.0,27.1846,27.1846,27.1478,27.1662,22707.0
2023-04-04 13:15:00,29.48,29.52,29.48,29.51,26770.0,27.1754,27.2123,27.1754,27.2031,26770.0
2023-04-04 13:20:00,29.5,29.51,29.47,29.5,18634.0,27.1939,27.2031,27.1662,27.1939,18634.0
2023-04-04 13:25:00,29.5,29.52,29.49,29.5,29000.0,27.1939,27.2123,27.1846,27.1939,29000.0
2023-04-04 13:30:00,29.5,29.55,29.5,29.54,26362.0,27.1939,27.24,27.1939,27.2307,26362.0
2023-04-04 13:35:00,29.54,29.56,29.53,29.55,16836.0,27.2307,27.2492,27.2215,27.24,16836.0
2023-04-04 13:40:00,29.55,29.57,29.5,29.51,31037.0,27.24,27.2584,27.1939,27.2031,31037.0
2023-04-04 13:45:00,29.51,29.55,29.49,29.55,32154.0,27.2031,27.24,27.1846,27.24,32154.0
2023-04-04 13:50:00,29.55,29.55,29.52,29.52,13560.0,27.24,27.24,27.2123,27.2123,13560.0
2023-04-04 13:55:00,29.52,29.56,29.51,29.54,33148.0,27.2123,27.2492,27.2031,27.2307,33148.0
2023-04-04 14:00:00,29.54,29.56,29.53,29.53,21086.0,27.2307,27.2492,27.2215,27.2215,21086.0
2023-04-04 14:05:00,29.54,29.59,29.53,29.57,31508.0,27.2307,27.2768,27.2215,27.2584,31508.0
2023-04-04 14:10:00,29.57,29.6,29.56,29.6,23182.0,27.2584,27.286,27.2492,27.286,23182.0
2023-04-04 14:15:00,29.6,29.61,29.56,29.57,22890.0,27.286,27.2953,27.2492,27.2584,22890.0
2023-04-04 14:20:00,29.57,29.57,29.51,29.51,19098.0,27.2584,27.2584,27.2031,27.2031,19098.0
2023-04-04 14:25:00,29.52,29.53,29.48,29.49,27530.0,27.2123,27.2215,27.1754,27.1846,27530.0
2023-04-04 14:30:00,29.48,29.48,29.44,29.46,16986.0,27.1754,27.1754,27.1386,27.157,16986.0
2023-04-04 14:35:00,29.46,29.52,29.45,29.51,22713.0,27.157,27.2123,27.1478,27.2031,22713.0
2023-04-04 14:40:00,29.52,29.52,29.49,29.51,18519.0,27.2123,27.2123,27.1846,27.2031,18519.0
2023-04-04 14:45:00,29.5,29.51,29.49,29.5,13788.0,27.1939,27.2031,27.1846,27.1939,13788.0
2023-04-04 14:50:00,29.5,29.53,29.49,29.5,39315.0,27.1939,27.2215,27.1846,27.1939,39315.0
2023-04-04 14:55:00,29.5,29.5,29.45,29.48,44984.0,27.1939,27.1939,27.1478,27.1754,44984.0
2023-04-04 15:00:00,29.47,29.53,29.46,29.53,46294.0,27.1662,27.2215,27.157,27.2215,46294.0
2023-04-04 15:05:00,29.53,29.53,29.47,29.47,45527.0,27.2215,27.2215,27.1662,27.1662,45527.0
2023-04-04 15:10:00,29.48,29.49,29.43,29.46,29535.0,27.1754,27.1846,27.1293,27.157,29535.0
2023-04-04 15:15:00,29.45,29.48,29.44,29.46,41819.0,27.1478,27.1754,27.1386,27.157,41819.0
2023-04-04 15:20:00,29.45,29.48,29.42,29.44,59351.0,27.1478,27.1754,27.1201,27.1386,59351.0
2023-04-04 15:25:00,29.44,29.45,29.4,29.4,37273.0,27.1386,27.1478,27.1017,27.1017,37273.0
2023-04-04 15:30:00,29.4,29.43,29.4,29.42,68703.0,27.1017,27.1293,27.1017,27.1201,68703.0
2023-04-04 15:35:00,29.42,29.48,29.4,29.46,106773.0,27.1201,27.1754,27.1017,27.157,106773.0
2023-04-04 15:40:00,29.46,29.49,29.44,29.46,94007.0,27.157,27.1846,27.1386,27.157,94007.0
2023-04-04 15:45:00,29.46,29.5,29.44,29.5,118905.0,27.157,27.1939,27.1386,27.1939,118905.0
2023-04-04 15:50:00,29.5,29.57,29.5,29.57,138535.0,27.1939,27.2584,27.1939,27.2584,138535.0
2023-04-04 15:55:00,29.57,29.59,29.49,29.56,513629.0,27.2584,27.2768,27.1846,27.2492,513629.0
2023-04-05 09:30:00,29.36,29.55,29.33,29.55,133561.0,27.0648,27.24,27.0372,27.24,133561.0
2023-04-05 09:35:00,29.54,29.58,29.48,29.53,85339.0,27.2307,27.2676,27.1754,27.2215,85339.0
2023-04-05 09:40:00,29.54,29.57,29.47,29.48,73677.0,27.2307,27.2584,27.1662,27.1754,73677.0
2023-04-05 09:45:00,29.48,29.54,29.42,29.53,79482.0,27.1754,27.2307,27.1201,27.2215,79482.0
2023-04-05 09:50:00,29.53,29.62,29.5,29.56,63133.0,27.2215,27.3045,27.1939,27.2492,63133.0
2023-04-05 09:55:00,29.56,29.63,29.52,29.63,54132.0,27.2492,27.3137,27.2123,27.3137,54132.0
2023-04-05 10:00:00,29.63,29.71,29.59,29.62,156942.0,27.3137,27.3875,27.2768,27.3045,156942.0
2023-04-05 10:05:00,29.63,29.64,29.55,29.55,77035.0,27.3137,27.3229,27.24,27.24,77035.0
2023-04-05 10:10:00,29.55,29.6,29.53,29.57,80948.0,27.24,27.286,27.2215,27.2584,80948.0
2023-04-05 10:15:00,29.56,29.59,29.54,29.57,61189.0,27.2492,27.2768,27.2307,27.2584,61189.0
2023-04-05 10:20:00,29.56,29.67,29.56,29.66,54803.0,27.2492,27.3506,27.2492,27.3414,54803.0
2023-04-05 10:25:00,29.66,29.66,29.57,29.58,57302.0,27.3414,27.3414,27.2584,27.2676,57302.0
2023-04-05 10:30:00,29.59,29.64,29.57,29.6,48328.0,27.2768,27.3229,27.2584,27.286,48328.0
2023-04-05 10:35:00,29.6,29.65,29.58,29.59,37505.0,27.286,27.3321,27.2676,27.2768,37505.0
2023-04-05 10:40:00,29.6,29.65,29.56,29.57,88247.0,27.286,27.3321,27.2492,27.2584,88247.0
2023-04-05 10:45:00,29.56,29.59,29.52,29.57,38658.0,27.2492,27.2768,27.2123,27.2584,38658.0
2023-04-05 10:50:00,29.56,29.56,29.49,29.52,61091.0,27.2492,27.2492,27.1846,27.2123,61091.0
2023-04-05 10:55:00,29.52,29.55,29.47,29.48,53927.0,27.2123,27.24,27.1662,27.1754,53927.0
2023-04-05 11:00:00,29.48,29.48,29.41,29.43,37298.0,27.1754,27.1754,27.1109,27.1293,37298.0
2023-04-05 11:05:00,29.43,29.43,29.39,29.42,61276.0,27.1293,27.1293,27.0925,27.1201,61276.0
2023-04-05 11:10:00,29.42,29.51,29.42,29.46,74258.0,27.1201,27.2031,27.1201,27.157,74258.0
2023-04-05 11:15:00,29.46,29.49,29.4,29.4,42225.0,27.157,27.1846,27.1017,27.1017,42225.0
2023-04-05 11:20:00,29.4,29.42,29.37,29.38,17918.0,27.1017,27.1201,27.074,27.0832,17918.0
2023-04-05 11:25:00,29.38,29.39,29.35,29.37,22600.0,27.0832,27.0925,27.0556,27.074,22600.0
2023-04-05 11:30:00,29.38,29.46,29.37,29.44,17254.0,27.0832,27.157,27.074,27.1386,17254.0
2023-04-05 11:35:00,29.44,29.46,29.42,29.43,19867.0,27.1386,27.157,27.1201,27.1293,19867.0
2023-04-05 11:40:00,29.43,29.44,29.38,29.39,18047.0,27.1293,27.1386,27.0832,27.0925,18047.0
2023-04-05 11:45:00,29.39,29.42,29.38,29.4,22583.0,27.0925,27.1201,27.0832,27.1017,22583.0
2023-04-05 11:50:00,29.39,29.4,29.34,29.35,15230.0,27.0925,27.1017,27.0464,27.0556,15230.0
2023-04-05 11:55:00,29.35,29.39,29.34,29.39,17572.0,27.0556,27.0925,27.0464,27.0925,17572.0
2023-04-05 12:00:00,29.39,29.39,29.34,29.36,26899.0,27.0925,27.0925,27.0464,27.0648,26899.0
2023-04-05 12:05:00,29.36,29.36,29.32,29.33,12638.0,27.0648,27.0648,27.0279,27.0372,12638.0
2023-04-05 12:10:00,29.33,29.35,29.33,29.33,13927.0,27.0372,27.0556,27.0372,27.0372,13927.0
2023-04-05 12:15:00,29.33,29.34,29.3,29.34,16295.0,27.0372,27.0464,27.0095,27.0464,16295.0
2023-04-05 12:20:00,29.34,29.36,29.33,29.35,20787.0,27.0464,27.0648,27.0372,27.0556,20787.0
2023-04-05 12:25:00,29.35,29.35,29.28,29.28,42596.0,27.0556,27.0556,26.9911,26.9911,42596.0
2023-04-05 12:30:00,29.28,29.28,29.23,29.24,41415.0,26.9911,26.9911,26.945,26.9542,41415.0
2023-04-05 12:35:00,29.24,29.29,29.24,29.27,20653.0,26.9542,27.0003,26.9542,26.9818,20653.0
2023-04-05 12:40:00,29.27,29.27,29.22,29.23,27033.0,26.9818,26.9818,26.9358,26.945,27033.0
2023-04-05 12:45:00,29.24,29.24,29.2,29.21,22348.0,26.9542,26.9542,26.9173,26.9265,22348.0
2023-04-05 12:50:00,29.2,29.23,29.19,29.23,22238.0,26.9173,26.945,26.9081,26.945,22238.0
2023-04-05 12:55:00,29.23,29.27,29.22,29.23,22889.0,26.945,26.9818,26.9358,26.945,22889.0
2023-04-05 13:00:00,29.22,29.26,29.21,29.26,17744.0,26.9358,26.9726,26.9265,26.9726,17744.0
2023-04-05 13:05:00,29.27,29.29,29.26,29.26,10609.0,26.9818,27.0003,26.9726,26.9726,10609.0
2023-04-05 13:10:00,29.26,29.3,29.25,29.29,21574.0,26.9726,27.0095,26.9634,27.0003,21574.0
2023-04-05 13:15:00,29.29,29.29,29.28,29.29,9074.0,27.0003,27.0003,26.9911,27.0003,9074.0
2023-04-05 13:20:00,29.29,29.3,29.28,29.29,19444.0,27.0003,27.0095,26.9911,27.0003,19444.0
2023-04-05 13:25:00,29.29,29.3,29.27,29.27,16345.0,27.0003,27.0095,26.9818,26.9818,16345.0
2023-04-05 13:30:00,29.27,29.29,29.27,29.28,12045.0,26.9818,27.0003,26.9818,26.9911,12045.0
2023-04-05 13:35:00,29.27,29.3,29.26,29.3,12403.0,26.9818,27.0095,26.9726,27.0095,12403.0
2023-04-05 13:40:00,29.3,29.3,29.27,29.3,9990.0,27.0095,27.0095,26.9818,27.0095,9990.0
2023-04-05 13:45:00,29.3,29.32,29.27,29.28,21889.0,27.0095,27.0279,26.9818,26.9911,21889.0
2023-04-05 13:50:00,29.28,29.3,29.27,29.3,6043.0,26.9911,27.0095,26.9818,27.0095,6043.0
2023-04-05 13:55:00,29.3,29.36,29.29,29.35,29787.0,27.0095,27.0648,27.0003,27.0556,29787.0
2023-04-05 14:00:00,29.34,29.39,29.32,29.38,25373.0,27.0464,27.0925,27.0279,27.0832,25373.0
2023-04-05 14:05:00,29.38,29.38,29.35,29.35,16062.0,27.0832,27.0832,27.0556,27.0556,16062.0
2023-04-05 14:10:00,29.34,29.39,29.33,29.39,52476.0,27.0464,27.0925,27.0372,27.0925,52476.0
2023-04-05 14:15:00,29.39,29.45,29.38,29.45,33142.0,27.0925,27.1478,27.0832,27.1478,33142.0
2023-04-05 14:20:00,29.45,29.45,29.39,29.4,42922.0,27.1478,27.1478,27.0925,27.1017,42922.0
2023-04-05 14:25:00,29.4,29.43,29.39,29.43,42676.0,27.1017,27.1293,27.0925,27.1293,42676.0
2023-04-05 14:30:00,29.42,29.45,29.41,29.45,31547.0,27.1201,27.1478,27.1109,27.1478,31547.0
2023-04-05 14:35:00,29.45,29.48,29.44,29.45,22625.0,27.1478,27.1754,27.1386,27.1478,22625.0
2023-04-05 14:40:00,29.45,29.46,29.4,29.41,39362.0,27.1478,27.157,27.1017,27.1109,39362.0
2023-04-05 14:45:00,29.42,29.46,29.41,29.43,35329.0,27.1201,27.157,27.1109,27.1293,35329.0
2023-04-05 14:50:00,29.42,29.44,29.4,29.41,17328.0,27.1201,27.1386,27.1017,27.1109,17328.0
2023-04-05 14:55:00,29.41,29.42,29.4,29.42,20703.0,27.1109,27.1201,27.1017,27.1201,20703.0
2023-04-05 15:00:00,29.42,29.43,29.39,29.4,21479.0,27.1201,27.1293,27.0925,27.1017,21479.0
2023-04-05 15:05:00,29.4,29.42,29.37,29.38,28299.0,27.1017,27.1201,27.074,27.0832,28299.0
2023-04-05 15:10:00,29.38,29.42,29.38,29.41,32110.0,27.0832,27.1201,27.0832,27.1109,32110.0
2023-04-05 15:15:00,29.41,29.43,29.4,29.42,21977.0,27.1109,27.1293,27.1017,27.1201,21977.0
2023-04-05 15:20:00,29.42,29.45,29.41,29.44,51709.0,27.1201,27.1478,27.1109,27.1386,51709.0
2023-04-05 15:25:00,29.44,29.46,29.42,29.43,37975.0,27.1386,27.157,27.1201,27.1293,37975.0
2023-04-05 15:30:00,29.43,29.46,29.42,29.46,57200.0,27.1293,27.157,27.1201,27.157,57200.0
2023-04-05 15:35:00,29.46,29.46,29.42,29.43,39084.0,27.157,27.157,27.1201,27.1293,39084.0
2023-04-05 15:40:00,29.43,29.44,29.39,29.44,45201.0,27.1293,27.1386,27.0925,27.1386,45201.0
2023-04-05 15:45:00,29.44,29.44,29.39,29.42,77983.0,27.1386,27.1386,27.0925,27.1201,77983.0
2023-04-05 15:50:00,29.42,29.45,29.41,29.42,71025.0,27.1201,27.1478,27.1109,27.1201,71025.0
2023-04-05 15:55:00,29.42,29.45,29.39,29.4,357574.0,27.1201,27.1478,27.0925,27.1017,357574.0
2023-04-06 09:30:00,29.34,29.37,29.26,29.35,81227.0,27.0464,27.074,26.9726,27.0556,81227.0
2023-04-06 09:35:00,29.36,29.37,29.27,29.29,36461.0,27.0648,27.074,26.9818,27.0003,36461.0
2023-04-06 09:40:00,29.29,29.31,29.21,29.26,32105.0,27.0003,27.0187,26.9265,26.9726,32105.0
2023-04-06 09:45:00,29.27,29.28,29.19,29.25,34427.0,26.9818,26.9911,26.9081,26.9634,34427.0
2023-04-06 09:50:00,29.25,29.27,29.21,29.21,13679.0,26.9634,26.9818,26.9265,26.9265,13679.0
2023-04-06 09:55:00,29.21,29.24,29.18,29.24,22058.0,26.9265,26.9542,26.8989,26.9542,22058.0
2023-04-06 10:00:00,29.24,29.38,29.23,29.37,119057.0,26.9542,27.0832,26.945,27.074,119057.0
2023-04-06 10:05:00,29.37,29.44,29.36,29.39,39751.0,27.074,27.1386,27.0648,27.0925,39751.0
2023-04-06 10:10:00,29.39,29.47,29.39,29.46,21525.0,27.0925,27.1662,27.0925,27.157,21525.0
2023-04-06 10:15:00,29.46,29.47,29.41,29.43,36743.0,27.157,27.1662,27.1109,27.1293,36743.0
2023-04-06 10:20:00,29.42,29.42,29.33,29.34,32328.0,27.1201,27.1201,27.0372,27.0464,32328.0
2023-04-06 10:25:00,29.34,29.41,29.34,29.37,32774.0,27.0464,27.1109,27.0464,27.074,32774.0
2023-04-06 10:30:00,29.37,29.42,29.36,29.42,18588.0,27.074,27.1201,27.0648,27.1201,18588.0
2023-04-06 10:35:00,29.42,29.44,29.39,29.42,41755.0,27.1201,27.1386,27.0925,27.1201,41755.0
2023-04-06 10:40:00,29.43,29.43,29.37,29.4,16289.0,27.1293,27.1293,27.074,27.1017,16289.0
2023-04-06 10:45:00,29.4,29.43,29.38,29.39,44652.0,27.1017,27.1293,27.0832,27.0925,44652.0
2023-04-06 10:50:00,29.39,29.4,29.36,29.36,18943.0,27.0925,27.1017,27.0648,27.0648,18943.0
2023-04-06 10:55:00,29.36,29.4,29.34,29.4,23089.0,27.0648,27.1017,27.0464,27.1017,23089.0
2023-04-06 11:00:00,29.39,29.45,29.37,29.44,28661.0,27.0925,27.1478,27.074,27.1386,28661.0
2023-04-06 11:05:00,29.43,29.46,29.42,29.45,13418.0,27.1293,27.157,27.1201,27.1478,13418.0
2023-04-06 11:10:00,29.44,29.45,29.41,29.42,66573.0,27.1386,27.1478,27.1109,27.1201,66573.0
2023-04-06 11:15:00,29.42,29.48,29.42,29.46,18624.0,27.1201,27.1754,27.1201,27.157,18624.0
2023-04-06 11:20:00,29.46,29.47,29.43,29.45,22055.0,27.157,27.1662,27.1293,27.1478,22055.0
2023-04-06 11:25:00,29.44,29.47,29.42,29.46,16383.0,27.1386,27.1662,27.1201,27.157,16383.0
2023-04-06 11:30:00,29.46,29.46,29.42,29.42,17368.0,27.157,27.157,27.1201,27.1201,17368.0
2023-04-06 11:35:00,29.41,29.44,29.4,29.43,18384.0,27.1109,27.1386,27.1017,27.1293,18384.0
2023-04-06 11:40:00,29.43,29.44,29.41,29.42,17973.0,27.1293,27.1386,27.1109,27.1201,17973.0
2023-04-06 11:45:00,29.43,29.47,29.42,29.45,16797.0,27.1293,27.1662,27.1201,27.1478,16797.0
2023-04-06 11:50:00,29.45,29.47,29.44,29.45,14357.0,27.1478,27.1662,27.1386,27.1478,14357.0
2023-04-06 11:55:00,29.45,29.47,29.45,29.46,8398.0,27.1478,27.1662,27.1478,27.157,8398.0
2023-04-06 12:00:00,29.47,29.5,29.46,29.47,24211.0,27.1662,27.1939,27.157,27.1662,24211.0
2023-04-06 12:05:00,29.46,29.48,29.44,29.46,12800.0,27.157,27.1754,27.1386,27.157,12800.0
2023-04-06 12:10:00,29.46,29.46,29.44,29.45,5562.0,27.157,27.157,27.1386,27.1478,5562.0
2023-04-06 12:15:00,29.45,29.47,29.45,29.46,14886.0,27.1478,27.1662,27.1478,27.157,14886.0
2023-04-06 12:20:00,29.45,29.45,29.42,29.44,11459.0,27.1478,27.1478,27.1201,27.1386,11459.0
2023-04-06 12:25:00,29.44,29.47,29.42,29.46,24746.0,27.1386,27.1662,27.1201,27.157,24746.0
2023-04-06 12:30:00,29.47,29.51,29.46,29.49,32465.0,27.1662,27.2031,27.157,27.1846,32465.0
2023-04-06 12:35:00,29.49,29.51,29.48,29.5,11778.0,27.1846,27.2031,27.1754,27.1939,11778.0
2023-04-06 12:40:00,29.5,29.51,29.49,29.5,14815.0,27.1939,27.2031,27.1846,27.1939,14815.0
2023-04-06 12:45:00,29.51,29.53,29.49,29.5,15878.0,27.2031,27.2215,27.1846,27.1939,15878.0
2023-04-06 12:50:00,29.5,29.51,29.48,29.49,15073.0,27.1939,27.2031,27.1754,27.1846,15073.0
2023-04-06 12:55:00,29.49,29.49,29.43,29.44,15436.0,27.1846,27.1846,27.1293,27.1386,15436.0
2023-04-06 13:00:00,29.45,29.48,29.44,29.47,21733.0,27.1478,27.1754,27.1386,27.1662,21733.0
2023-04-06 13:05:00,29.46,29.48,29.45,29.46,10305.0,27.157,27.1754,27.1478,27.157,10305.0
2023-04-06 13:10:00,29.46,29.46,29.43,29.43,10933.0,27.157,27.157,27.1293,27.1293,10933.0
2023-04-06 13:15:00,29.44,29.45,29.43,29.45,24858.0,27.1386,27.1478,27.1293,27.1478,24858.0
2023-04-06 13:20:00,29.45,29.48,29.44,29.46,24576.0,27.1478,27.1754,27.1386,27.157,24576.0
2023-04-06 13:25:00,29.46,29.47,29.44,29.45,11142.0,27.157,27.1662,27.1386,27.1478,11142.0
2023-04-06 13:30:00,29.45,29.46,29.42,29.43,21053.0,27.1478,27.157,27.1201,27.1293,21053.0
2023-04-06 13:35:00,29.43,29.46,29.43,29.44,12285.0,27.1293,27.157,27.1293,27.1386,12285.0
2023-04-06 13:40:00,29.44,29.44,29.4,29.42,30874.0,27.1386,27.1386,27.1017,27.1201,30874.0
2023-04-06 13:45:00,29.42,29.42,29.36,29.39,21701.0,27.1201,27.1201,27.0648,27.0925,21701.0
2023-04-06 13:50:00,29.39,29.43,29.38,29.43,19276.0,27.0925,27.1293,27.0832,27.1293,19276.0
2023-04-06 13:55:00,29.43,29.45,29.42,29.45,12039.0,27.1293,27.1478,27.1201,27.1478,12039.0
2023-04-06 14:00:00,29.45,29.47,29.44,29.45,20510.0,27.1478,27.1662,27.1386,27.1478,20510.0
2023-04-06 14:05:00,29.45,29.5,29.45,29.5,18619.0,27.1478,27.1939,27.1478,27.1939,18619.0
2023-04-06 14:10:00,29.5,29.51,29.48,29.51,16757.0,27.1939,27.2031,27.1754,27.2031,16757.0
2023-04-06 14:15:00,29.5,29.52,29.48,29.5,24367.0,27.1939,27.2123,27.1754,27.1939,24367.0
2023-04-06 14:20:00,29.5,29.5,29.47,29.48,17309.0,27.1939,27.1939,27.1662,27.1754,17309.0
2023-04-06 14:25:00,29.48,29.49,29.45,29.46,34622.0,27.1754,27.1846,27.1478,27.157,34622.0
2023-04-06 14:30:00,29.45,29.47,29.43,29.45,12414.0,27.1478,27.1662,27.1293,27.1478,12414.0
2023-04-06 14:35:00,29.45,29.45,29.44,29.45,19091.0,27.1478,27.1478,27.1386,27.1478,19091.0
2023-04-06 14:40:00,29.44,29.45,29.42,29.44,13882.0,27.1386,27.1478,27.1201,27.1386,13882.0
2023-04-06 14:45:00,29.45,29.45,29.41,29.42,13166.0,27.1478,27.1478,27.1109,27.1201,13166.0
2023-04-06 14:50:00,29.42,29.43,29.41,29.41,16655.0,27.1201,27.1293,27.1109,27.1109,16655.0
2023-04-06 14:55:00,29.42,29.42,29.37,29.37,7350.0,27.1201,27.1201,27.074,27.074,7350.0
2023-04-06 15:00:00,29.38,29.4,29.37,29.4,21253.0,27.0832,27.1017,27.074,27.1017,21253.0
2023-04-06 15:05:00,29.39,29.41,29.38,29.39,29278.0,27.0925,27.1109,27.0832,27.0925,29278.0
2023-04-06 15:10:00,29.38,29.38,29.35,29.36,18889.0,27.0832,27.0832,27.0556,27.0648,18889.0
2023-04-06 15:15:00,29.35,29.36,29.33,29.34,14691.0,27.0556,27.0648,27.0372,27.0464,14691.0
2023-04-06 15:20:00,29.34,29.35,29.32,29.33,34863.0,27.0464,27.0556,27.0279,27.0372,34863.0
2023-04-06 15:25:00,29.33,29.36,29.32,29.36,26599.0,27.0372,27.0648,27.0279,27.0648,26599.0
2023-04-06 15:30:00,29.36,29.37,29.35,29.36,19995.0,27.0648,27.074,27.0556,27.0648,19995.0
2023-04-06 15:35:00,29.36,29.36,29.3,29.3,44959.0,27.0648,27.0648,27.0095,27.0095,44959.0
2023-04-06 15:40:00,29.3,29.31,29.28,29.3,38382.0,27.0095,27.0187,26.9911,27.0095,38382.0
2023-04-06 15:45:00,29.3,29.33,29.29,29.33,59407.0,27.0095,27.0372,27.0003,27.0372,59407.0
2023-04-06 15:50:00,29.32,29.33,29.29,29.33,128287.0,27.0279,27.0372,27.0003,27.0372,128287.0
2023-04-06 15:55:00,29.33,29.34,29.28,29.29,221333.0,27.0372,27.0464,26.9911,27.0003,221333.0
2023-04-10 09:30:00,29.17,29.43,29.12,29.43,145559.0,26.8897,27.1293,26.8436,27.1293,145559.0
2023-04-10 09:35:00,29.42,29.7,29.38,29.64,288040.0,27.1201,27.3782,27.0832,27.3229,288040.0
2023-04-10 09:40:00,29.64,29.67,29.55,29.58,150085.0,27.3229,27.3506,27.24,27.2676,150085.0
2023-04-10 09:45:00,29.57,29.6,29.51,29.52,81806.0,27.2584,27.286,27.2031,27.2123,81806.0
2023-04-10 09:50:00,29.52,29.57,29.47,29.51,54084.0,27.2123,27.2584,27.1662,27.2031,54084.0
2023-04-10 09:55:00,29.51,29.52,29.41,29.42,49621.0,27.2031,27.2123,27.1109,27.1201,49621.0
2023-04-10 10:00:00,29.41,29.49,29.4,29.49,40239.0,27.1109,27.1846,27.1017,27.1846,40239.0
2023-04-10 10:05:00,29.49,29.55,29.45,29.55,52550.0,27.1846,27.24,27.1478,27.24,52550.0
2023-04-10 10:10:00,29.55,29.57,29.5,29.56,31486.0,27.24,27.2584,27.1939,27.2492,31486.0
2023-04-10 10:15:00,29.56,29.62,29.56,29.59,39342.0,27.2492,27.3045,27.2492,27.2768,39342.0
2023-04-10 10:20:00,29.59,29.6,29.56,29.58,25257.0,27.2768,27.286,27.2492,27.2676,25257.0
2023-04-10 10:25:00,29.57,29.61,29.55,29.61,34468.0,27.2584,27.2953,27.24,27.2953,34468.0
2023-04-10 10:30:00,29.61,29.65,29.6,29.65,35179.0,27.2953,27.3321,27.286,27.3321,35179.0
2023-04-10 10:35:00,29.65,29.71,29.65,29.69,26508.0,27.3321,27.3875,27.3321,27.369,26508.0
2023-04-10 10:40:00,29.69,29.72,29.66,29.72,25920.0,27.369,27.3967,27.3414,27.3967,25920.0
2023-04-10 10:45:00,29.71,29.72,29.65,29.69,42016.0,27.3875,27.3967,27.3321,27.369,42016.0
2023-04-10 10:50:00,29.68,29.69,29.62,29.65,47105.0,27.3598,27.369,27.3045,27.3321,47105.0
2023-04-10 10:55:00,29.65,29.68,29.64,29.64,29626.0,27.3321,27.3598,27.3229,27.3229,29626.0
2023-04-10 11:00:00,29.64,29.73,29.63,29.69,26470.0,27.3229,27.4059,27.3137,27.369,26470.0
2023-04-10 11:05:00,29.69,29.69,29.66,29.67,15665.0,27.369,27.369,27.3414,27.3506,15665.0
2023-04-10 11:10:00,29.67,29.72,29.66,29.71,21711.0,27.3506,27.3967,27.3414,27.3875,21711.0
2023-04-10 11:15:00,29.71,29.72,29.67,29.69,15520.0,27.3875,27.3967,27.3506,27.369,15520.0
2023-04-10 11:20:00,29.69,29.72,29.66,29.66,29142.0,27.369,27.3967,27.3414,27.3414,29142.0
2023-04-10 11:25:00,29.66,29.7,29.66,29.7,15483.0,27.3414,27.3782,27.3414,27.3782,15483.0
2023-04-10 11:30:00,29.7,29.73,29.69,29.69,44422.0,27.3782,27.4059,27.369,27.369,44422.0
2023-04-10 11:35:00,29.7,29.72,29.68,29.71,26621.0,27.3782,27.3967,27.3598,27.3875,26621.0
2023-04-10 11:40:00,29.71,29.72,29.69,29.7,22482.0,27.3875,27.3967,27.369,27.3782,22482.0
2023-04-10 11:45:00,29.71,29.71,29.67,29.69,24735.0,27.3875,27.3875,27.3506,27.369,24735.0
2023-04-10 11:50:00,29.68,29.68,29.62,29.63,41693.0,27.3598,27.3598,27.3045,27.3137,41693.0
2023-04-10 11:55:00,29.62,29.62,29.56,29.56,33355.0,27.3045,27.3045,27.2492,27.2492,33355.0
2023-04-10 12:00:00,29.57,29.57,29.49,29.5,28696.0,27.2584,27.2584,27.1846,27.1939,28696.0
2023-04-10 12:05:00,29.51,29.54,29.47,29.54,51997.0,27.2031,27.2307,27.1662,27.2307,51997.0
2023-04-10 12:10:00,29.54,29.54,29.45,29.45,36162.0,27.2307,27.2307,27.1478,27.1478,36162.0
2023-04-10 12:15:00,29.45,29.52,29.44,29.52,34616.0,27.1478,27.2123,27.1386,27.2123,34616.0
2023-04-10 12:20:00,29.51,29.54,29.51,29.53,23138.0,27.2031,27.2307,27.2031,27.2215,23138.0
2023-04-10 12:25:00,29.53,29.55,29.52,29.54,23548.0,27.2215,27.24,27.2123,27.2307,23548.0
2023-04-10 12:30:00,29.54,29.59,29.53,29.59,20998.0,27.2307,27.2768,27.2215,27.2768,20998.0
2023-04-10 12:35:00,29.59,29.64,29.59,29.62,26147.0,27.2768,27.3229,27.2768,27.3045,26147.0
2023-04-10 12:40:00,29.62,29.62,29.59,29.61,20534.0,27.3045,27.3045,27.2768,27.2953,20534.0
2023-04-10 12:45:00,29.61,29.66,29.61,29.65,31776.0,27.2953,27.3414,27.2953,27.3321,31776.0
2023-04-10 12:50:00,29.66,29.68,29.64,29.66,38031.0,27.3414,27.3598,27.3229,27.3414,38031.0
2023-04-10 12:55:00,29.65,29.67,29.64,29.66,13800.0,27.3321,27.3506,27.3229,27.3414,13800.0
2023-04-10 13:00:00,29.67,29.67,29.63,29.63,22933.0,27.3506,27.3506,27.3137,27.3137,22933.0
2023-04-10 13:05:00,29.63,29.67,29.63,29.66,21806.0,27.3137,27.3506,27.3137,27.3414,21806.0
2023-04-10 13:10:00,29.67,29.68,29.65,29.66,21366.0,27.3506,27.3598,27.3321,27.3414,21366.0
2023-04-10 13:15:00,29.66,29.69,29.65,29.66,22241.0,27.3414,27.369,27.3321,27.3414,22241.0
2023-04-10 13:20:00,29.65,29.66,29.61,29.61,21406.0,27.3321,27.3414,27.2953,27.2953,21406.0
2023-04-10 13:25:00,29.62,29.66,29.6,29.66,25604.0,27.3045,27.3414,27.286,27.3414,25604.0
2023-04-10 13:30:00,29.66,29.69,29.65,29.69,28457.0,27.3414,27.369,27.3321,27.369,28457.0
2023-04-10 13:35:00,29.69,29.7,29.67,29.67,30014.0,27.369,27.3782,27.3506,27.3506,30014.0
2023-04-10 13:40:00,29.67,29.67,29.62,29.64,27542.0,27.3506,27.3506,27.3045,27.3229,27542.0
2023-04-10 13:45:00,29.64,29.68,29.63,29.67,25252.0,27.3229,27.3598,27.3137,27.3506,25252.0
2023-04-10 13:50:00,29.66,29.67,29.62,29.63,12748.0,27.3414,27.3506,27.3045,27.3137,12748.0
2023-04-10 13:55:00,29.63,29.64,29.61,29.63,18492.0,27.3137,27.3229,27.2953,27.3137,18492.0
2023-04-10 14:00:00,29.63,29.65,29.6,29.65,30062.0,27.3137,27.3321,27.286,27.3321,30062.0
2023-04-10 14:05:00,29.65,29.67,29.61,29.62,31846.0,27.3321,27.3506,27.2953,27.3045,31846.0
2023-04-10 14:10:00,29.61,29.67,29.61,29.65,28818.0,27.2953,27.3506,27.2953,27.3321,28818.0
2023-04-10 14:15:00,29.65,29.67,29.63,29.66,31763.0,27.3321,27.3506,27.3137,27.3414,31763.0
2023-04-10 14:20:00,29.66,29.67,29.62,29.63,30840.0,27.3414,27.3506,27.3045,27.3137,30840.0
2023-04-10 14:25:00,29.63,29.63,29.61,29.61,23625.0,27.3137,27.3137,27.2953,27.2953,23625.0
2023-04-10 14:30:00,29.62,29.65,29.6,29.6,31390.0,27.3045,27.3321,27.286,27.286,31390.0
2023-04-10 14:35:00,29.6,29.6,29.58,29.59,37274.0,27.286,27.286,27.2676,27.2768,37274.0
2023-04-10 14:40:00,29.59,29.6,29.57,29.58,24894.0,27.2768,27.286,27.2584,27.2676,24894.0
2023-04-10 14:45:00,29.59,29.59,29.58,29.59,20756.0,27.2768,27.2768,27.2676,27.2768,20756.0
2023-04-10 14:50:00,29.59,29.64,29.58,29.63,47104.0,27.2768,27.3229,27.2676,27.3137,47104.0
2023-04-10 14:55:00,29.63,29.65,29.6,29.64,41035.0,27.3137,27.3321,27.286,27.3229,41035.0
2023-04-10 15:00:00,29.64,29.65,29.61,29.62,43667.0,27.3229,27.3321,27.2953,27.3045,43667.0
2023-04-10 15:05:00,29.63,29.67,29.62,29.67,48656.0,27.3137,27.3506,27.3045,27.3506,48656.0
2023-04-10 15:10:00,29.66,29.7,29.65,29.68,168232.0,27.3414,27.3782,27.3321,27.3598,168232.0
2023-04-10 15:15:00,29.67,29.68,29.64,29.66,37958.0,27.3506,27.3598,27.3229,27.3414,37958.0
2023-04-10 15:20:00,29.67,29.69,29.65,29.66,47961.0,27.3506,27.369,27.3321,27.3414,47961.0
2023-04-10 15:25:00,29.66,29.68,29.65,29.68,22319.0,27.3414,27.3598,27.3321,27.3598,22319.0
2023-04-10 15:30:00,29.68,29.68,29.64,29.66,59376.0,27.3598,27.3598,27.3229,27.3414,59376.0
2023-04-10 15:35:00,29.66,29.7,29.65,29.68,96982.0,27.3414,27.3782,27.3321,27.3598,96982.0
2023-04-10 15:40:00,29.69,29.72,29.66,29.67,95749.0,27.369,27.3967,27.3414,27.3506,95749.0
2023-04-10 15:45:00,29.67,29.73,29.65,29.73,223101.0,27.3506,27.4059,27.3321,27.4059,223101.0
2023-04-10 15:50:00,29.72,29.73,29.68,29.69,187746.0,27.3967,27.4059,27.3598,27.369,187746.0
2023-04-10 15:55:00,29.69,29.75,29.68,29.75,481810.0,27.369,27.4243,27.3598,27.4243,481810.0
2023-04-11 09:30:00,30.0,30.18,29.84,30.1,284453.0,27.6548,27.8207,27.5073,27.747,284453.0
2023-04-11 09:35:00,30.1,30.21,30.09,30.19,81828.0,27.747,27.8484,27.7377,27.8299,81828.0
2023-04-11 09:40:00,30.19,30.24,30.13,30.18,54673.0,27.8299,27.876,27.7746,27.8207,54673.0
2023-04-11 09:45:00,30.18,30.29,30.14,30.26,113605.0,27.8207,27.9221,27.7838,27.8945,113605.0
2023-04-11 09:50:00,30.27,30.29,30.18,30.27,75002.0,27.9037,27.9221,27.8207,27.9037,75002.0
2023-04-11 09:55:00,30.27,30.27,30.17,30.18,81258.0,27.9037,27.9037,27.8115,27.8207,81258.0
2023-04-11 10:00:00,30.2,30.25,30.18,30.22,72638.0,27.8391,27.8852,27.8207,27.8576,72638.0
2023-04-11 10:05:00,30.22,30.25,30.19,30.24,32488.0,27.8576,27.8852,27.8299,27.876,32488.0
2023-04-11 10:10:00,30.25,30.26,30.18,30.23,44205.0,27.8852,27.8945,27.8207,27.8668,44205.0
2023-04-11 10:15:00,30.23,30.26,30.18,30.21,40320.0,27.8668,27.8945,27.8207,27.8484,40320.0
2023-04-11 10:20:00,30.21,30.27,30.18,30.27,31969.0,27.8484,27.9037,27.8207,27.9037,31969.0
2023-04-11 10:25:00,30.28,30.3,30.24,30.29,61392.0,27.9129,27.9313,27.876,27.9221,61392.0
2023-04-11 10:30:00,30.28,30.29,30.24,30.25,36531.0,27.9129,27.9221,27.876,27.8852,36531.0
2023-04-11 10:35:00,30.24,30.24,30.17,30.19,28318.0,27.876,27.876,27.8115,27.8299,28318.0
2023-04-11 10:40:00,30.18,30.21,30.15,30.17,62381.0,27.8207,27.8484,27.7931,27.8115,62381.0
2023-04-11 10:45:00,30.16,30.16,30.09,30.15,47288.0,27.8023,27.8023,27.7377,27.7931,47288.0
2023-04-11 10:50:00,30.15,30.17,30.14,30.16,20871.0,27.7931,27.8115,27.7838,27.8023,20871.0
2023-04-11 10:55:00,30.16,30.18,30.13,30.14,20852.0,27.8023,27.8207,27.7746,27.7838,20852.0
2023-04-11 11:00:00,30.15,30.18,30.12,30.14,30004.0,27.7931,27.8207,27.7654,27.7838,30004.0
2023-04-11 11:05:00,30.14,30.15,30.09,30.12,25747.0,27.7838,27.7931,27.7377,27.7654,25747.0
2023-04-11 11:10:00,30.11,30.15,30.1,30.14,19534.0,27.7562,27.7931,27.747,27.7838,19534.0
2023-04-11 11:15:00,30.14,30.14,30.12,30.14,10938.0,27.7838,27.7838,27.7654,27.7838,10938.0
2023-04-11 11:20:00,30.14,30.19,30.13,30.14,63967.0,27.7838,27.8299,27.7746,27.7838,63967.0
2023-04-11 11:25:00,30.14,30.16,30.13,30.14,65262.0,27.7838,27.8023,27.7746,27.7838,65262.0
2023-04-11 11:30:00,30.14,30.15,30.09,30.1,18094.0,27.7838,27.7931,27.7377,27.747,18094.0
2023-04-11 11:35:00,30.09,30.09,30.05,30.08,16850.0,27.7377,27.7377,27.7009,27.7285,16850.0
2023-04-11 11:40:00,30.08,30.18,30.08,30.17,144577.0,27.7285,27.8207,27.7285,27.8115,144577.0
2023-04-11 11:45:00,30.17,30.25,30.15,30.23,27656.0,27.8115,27.8852,27.7931,27.8668,27656.0
2023-04-11 11:50:00,30.23,30.24,30.19,30.2,15785.0,27.8668,27.876,27.8299,27.8391,15785.0
2023-04-11 11:55:00,30.19,30.21,30.18,30.21,25960.0,27.8299,27.8484,27.8207,27.8484,25960.0
2023-04-11 12:00:00,30.21,30.26,30.21,30.24,25892.0,27.8484,27.8945,27.8484,27.876,25892.0
2023-04-11 12:05:00,30.23,30.25,30.2,30.24,23386.0,27.8668,27.8852,27.8391,27.876,23386.0
2023-04-11 12:10:00,30.24,30.27,30.23,30.25,10466.0,27.876,27.9037,27.8668,27.8852,10466.0
2023-04-11 12:15:00,30.25,30.26,30.22,30.25,16732.0,27.8852,27.8945,27.8576,27.8852,16732.0
2023-04-11 12:20:00,30.25,30.26,30.23,30.24,19638.0,27.8852,27.8945,27.8668,27.876,19638.0
2023-04-11 12:25:00,30.24,30.25,30.21,30.24,16992.0,27.876,27.8852,27.8484,27.876,16992.0
2023-04-11 12:30:00,30.25,30.27,30.24,30.25,19896.0,27.8852,27.9037,27.876,27.8852,19896.0
2023-04-11 12:35:00,30.24,30.24,30.2,30.21,27315.0,27.876,27.876,27.8391,27.8484,27315.0
2023-04-11 12:40:00,30.21,30.24,30.21,30.23,16372.0,27.8484,27.876,27.8484,27.8668,16372.0
2023-04-11 12:45:00,30.24,30.25,30.23,30.25,6695.0,27.876,27.8852,27.8668,27.8852,6695.0
2023-04-11 12:50:00,30.24,30.27,30.24,30.26,10317.0,27.876,27.9037,27.876,27.8945,10317.0
2023-04-11 12:55:00,30.26,30.26,30.24,30.26,8718.0,27.8945,27.8945,27.876,27.8945,8718.0
2023-04-11 13:00:00,30.26,30.27,30.23,30.25,28804.0,27.8945,27.9037,27.8668,27.8852,28804.0
2023-04-11 13:05:00,30.25,30.27,30.24,30.25,10786.0,27.8852,27.9037,27.876,27.8852,10786.0
2023-04-11 13:10:00,30.24,30.25,30.2,30.2,19420.0,27.876,27.8852,27.8391,27.8391,19420.0
2023-04-11 13:15:00,30.21,30.22,30.19,30.21,7875.0,27.8484,27.8576,27.8299,27.8484,7875.0
2023-04-11 13:20:00,30.21,30.21,30.17,30.19,10032.0,27.8484,27.8484,27.8115,27.8299,10032.0
2023-04-11 13:25:00,30.18,30.23,30.18,30.19,40143.0,27.8207,27.8668,27.8207,27.8299,40143.0
2023-04-11 13:30:00,30.18,30.19,30.17,30.17,11770.0,27.8207,27.8299,27.8115,27.8115,11770.0
2023-04-11 13:35:00,30.17,30.17,30.15,30.15,14132.0,27.8115,27.8115,27.7931,27.7931,14132.0
2023-04-11 13:40:00,30.15,30.15,30.12,30.12,10527.0,27.7931,27.7931,27.7654,27.7654,10527.0
2023-04-11 13:45:00,30.12,30.14,30.11,30.12,14086.0,27.7654,27.7838,27.7562,27.7654,14086.0
2023-04-11 13:50:00,30.13,30.14,30.1,30.14,27025.0,27.7746,27.7838,27.747,27.7838,27025.0
2023-04-11 13:55:00,30.14,30.16,30.13,30.15,10676.0,27.7838,27.8023,27.7746,27.7931,10676.0
2023-04-11 14:00:00,30.16,30.16,30.12,30.13,15209.0,27.8023,27.8023,27.7654,27.7746,15209.0
2023-04-11 14:05:00,30.14,30.14,30.12,30.13,22254.0,27.7838,27.7838,27.7654,27.7746,22254.0
2023-04-11 14:10:00,30.13,30.17,30.12,30.16,20081.0,27.7746,27.8115,27.7654,27.8023,20081.0
2023-04-11 14:15:00,30.16,30.18,30.14,30.18,10394.0,27.8023,27.8207,27.7838,27.8207,10394.0
2023-04-11 14:20:00,30.18,30.19,30.15,30.17,17737.0,27.8207,27.8299,27.7931,27.8115,17737.0
2023-04-11 14:25:00,30.16,30.17,30.15,30.16,8215.0,27.8023,27.8115,27.7931,27.8023,8215.0
2023-04-11 14:30:00,30.16,30.19,30.14,30.15,25005.0,27.8023,27.8299,27.7838,27.7931,25005.0
2023-04-11 14:35:00,30.15,30.16,30.14,30.14,6330.0,27.7931,27.8023,27.7838,27.7838,6330.0
2023-04-11 14:40:00,30.15,30.18,30.15,30.18,30928.0,27.7931,27.8207,27.7931,27.8207,30928.0
2023-04-11 14:45:00,30.18,30.2,30.17,30.18,21833.0,27.8207,27.8391,27.8115,27.8207,21833.0
2023-04-11 14:50:00,30.18,30.18,30.15,30.18,17752.0,27.8207,27.8207,27.7931,27.8207,17752.0
2023-04-11 14:55:00,30.18,30.2,30.18,30.19,17672.0,27.8207,27.8391,27.8207,27.8299,17672.0
2023-04-11 15:00:00,30.18,30.19,30.17,30.18,117687.0,27.8207,27.8299,27.8115,27.8207,117687.0
2023-04-11 15:05:00,30.18,30.18,30.13,30.15,33398.0,27.8207,27.8207,27.7746,27.7931,33398.0
2023-04-11 15:10:00,30.15,30.18,30.14,30.17,20822.0,27.7931,27.8207,27.7838,27.8115,20822.0
2023-04-11 15:15:00,30.18,30.2,30.17,30.2,30625.0,27.8207,27.8391,27.8115,27.8391,30625.0
2023-04-11 15:20:00,30.19,30.2,30.17,30.19,40359.0,27.8299,27.8391,27.8115,27.8299,40359.0
2023-04-11 15:25:00,30.19,30.19,30.14,30.16,40903.0,27.8299,27.8299,27.7838,27.8023,40903.0
2023-04-11 15:30:00,30.16,30.17,30.11,30.12,46491.0,27.8023,27.8115,27.7562,27.7654,46491.0
2023-04-11 15:35:00,30.12,30.12,30.06,30.07,33357.0,27.7654,27.7654,27.7101,27.7193,33357.0
2023-04-11 15:40:00,30.06,30.08,30.02,30.03,63897.0,27.7101,27.7285,27.6732,27.6824,63897.0
2023-04-11 15:45:00,30.02,30.03,29.96,29.99,173085.0,27.6732,27.6824,27.6179,27.6456,173085.0
2023-04-11 15:50:00,29.98,30.01,29.95,29.96,137104.0,27.6363,27.664,27.6087,27.6179,137104.0
2023-04-11 15:55:00,29.96,29.97,29.9,29.94,354606.0,27.6179,27.6271,27.5626,27.5995,354606.0
2023-04-12 09:30:00,30.15,30.15,29.92,29.92,175301.0,27.7931,27.7931,27.581,27.581,175301.0
2023-04-12 09:35:00,29.91,29.98,29.86,29.95,66102.0,27.5718,27.6363,27.5257,27.6087,66102.0
2023-04-12 09:40:00,29.95,29.98,29.84,29.88,47401.0,27.6087,27.6363,27.5073,27.5442,47401.0
2023-04-12 09:45:00,29.88,29.94,29.82,29.93,66538.0,27.5442,27.5995,27.4889,27.5903,66538.0
2023-04-12 09:50:00,29.93,29.96,29.85,29.96,56037.0,27.5903,27.6179,27.5165,27.6179,56037.0
2023-04-12 09:55:00,29.96,30.02,29.96,29.99,57078.0,27.6179,27.6732,27.6179,27.6456,57078.0
2023-04-12 10:00:00,29.98,30.05,29.96,30.03,53576.0,27.6363,27.7009,27.6179,27.6824,53576.0
2023-04-12 10:05:00,30.03,30.08,30.02,30.05,51832.0,27.6824,27.7285,27.6732,27.7009,51832.0
2023-04-12 10:10:00,30.06,30.08,29.96,29.96,44860.0,27.7101,27.7285,27.6179,27.6179,44860.0
2023-04-12 10:15:00,29.96,29.97,29.86,29.86,42582.0,27.6179,27.6271,27.5257,27.5257,42582.0
2023-04-12 10:20:00,29.86,29.89,29.8,29.81,34772.0,27.5257,27.5534,27.4704,27.4796,34772.0
2023-04-12 10:25:00,29.81,29.86,29.75,29.83,53852.0,27.4796,27.5257,27.4243,27.4981,53852.0
2023-04-12 10:30:00,29.83,29.85,29.73,29.73,50369.0,27.4981,27.5165,27.4059,27.4059,50369.0
2023-04-12 10:35:00,29.72,29.74,29.64,29.67,34895.0,27.3967,27.4151,27.3229,27.3506,34895.0
2023-04-12 10:40:00,29.66,29.77,29.66,29.76,49313.0,27.3414,27.4428,27.3414,27.4335,49313.0
2023-04-12 10:45:00,29.75,29.78,29.73,29.77,31440.0,27.4243,27.452,27.4059,27.4428,31440.0
2023-04-12 10:50:00,29.76,29.77,29.68,29.69,24815.0,27.4335,27.4428,27.3598,27.369,24815.0
2023-04-12 10:55:00,29.68,29.68,29.62,29.63,27122.0,27.3598,27.3598,27.3045,27.3137,27122.0
2023-04-12 11:00:00,29.63,29.68,29.61,29.61,40451.0,27.3137,27.3598,27.2953,27.2953,40451.0
2023-04-12 11:05:00,29.62,29.64,29.57,29.59,31565.0,27.3045,27.3229,27.2584,27.2768,31565.0
2023-04-12 11:10:00,29.59,29.62,29.56,29.62,26751.0,27.2768,27.3045,27.2492,27.3045,26751.0
2023-04-12 11:15:00,29.62,29.64,29.61,29.61,19503.0,27.3045,27.3229,27.2953,27.2953,19503.0
2023-04-12 11:20:00,29.62,29.67,29.61,29.67,28909.0,27.3045,27.3506,27.2953,27.3506,28909.0
2023-04-12 11:25:00,29.67,29.67,29.63,29.66,23629.0,27.3506,27.3506,27.3137,27.3414,23629.0
2023-04-12 11:30:00,29.66,29.67,29.62,29.63,26698.0,27.3414,27.3506,27.3045,27.3137,26698.0
2023-04-12 11:35:00,29.63,29.65,29.62,29.64,24983.0,27.3137,27.3321,27.3045,27.3229,24983.0
2023-04-12 11:40:00,29.64,29.67,29.63,29.67,17873.0,27.3229,27.3506,27.3137,27.3506,17873.0
2023-04-12 11:45:00,29.68,29.7,29.66,29.68,21483.0,27.3598,27.3782,27.3414,27.3598,21483.0
2023-04-12 11:50:00,29.68,29.69,29.65,29.67,20811.0,27.3598,27.369,27.3321,27.3506,20811.0
2023-04-12 11:55:00,29.67,29.71,29.67,29.7,21485.0,27.3506,27.3875,27.3506,27.3782,21485.0
2023-04-12 12:00:00,29.7,29.72,29.68,29.68,19712.0,27.3782,27.3967,27.3598,27.3598,19712.0
2023-04-12 12:05:00,29.68,29.68,29.66,29.68,23991.0,27.3598,27.3598,27.3414,27.3598,23991.0
2023-04-12 12:10:00,29.69,29.69,29.67,29.67,15854.0,27.369,27.369,27.3506,27.3506,15854.0
2023-04-12 12:15:00,29.67,29.69,29.64,29.65,21675.0,27.3506,27.369,27.3229,27.3321,21675.0
2023-04-12 12:20:00,29.65,29.69,29.64,29.68,40754.0,27.3321,27.369,27.3229,27.3598,40754.0
2023-04-12 12:25:00,29.68,29.7,29.67,29.7,19693.0,27.3598,27.3782,27.3506,27.3782,19693.0
2023-04-12 12:30:00,29.7,29.71,29.68,29.69,18706.0,27.3782,27.3875,27.3598,27.369,18706.0
2023-04-12 12:35:00,29.68,29.69,29.66,29.68,18228.0,27.3598,27.369,27.3414,27.3598,18228.0
2023-04-12 12:40:00,29.68,29.68,29.64,29.66,23782.0,27.3598,27.3598,27.3229,27.3414,23782.0
2023-04-12 12:45:00,29.67,29.71,29.66,29.71,26941.0,27.3506,27.3875,27.3414,27.3875,26941.0
2023-04-12 12:50:00,29.71,29.73,29.7,29.73,22719.0,27.3875,27.4059,27.3782,27.4059,22719.0
2023-04-12 12:55:00,29.73,29.76,29.73,29.75,24764.0,27.4059,27.4335,27.4059,27.4243,24764.0
2023-04-12 13:00:00,29.76,29.76,29.72,29.75,37548.0,27.4335,27.4335,27.3967,27.4243,37548.0
2023-04-12 13:05:00,29.75,29.76,29.73,29.76,20618.0,27.4243,27.4335,27.4059,27.4335,20618.0
2023-04-12 13:10:00,29.76,29.8,29.76,29.78,32697.0,27.4335,27.4704,27.4335,27.452,32697.0
2023-04-12 13:15:00,29.78,29.78,29.74,29.75,16414.0,27.452,27.452,27.4151,27.4243,16414.0
2023-04-12 13:20:00,29.76,29.76,29.72,29.73,18001.0,27.4335,27.4335,27.3967,27.4059,18001.0
2023-04-12 13:25:00,29.73,29.77,29.73,29.74,26596.0,27.4059,27.4428,27.4059,27.4151,26596.0
2023-04-12 13:30:00,29.75,29.78,29.75,29.75,22629.0,27.4243,27.452,27.4243,27.4243,22629.0
2023-04-12 13:35:00,29.75,29.76,29.72,29.74,34142.0,27.4243,27.4335,27.3967,27.4151,34142.0
2023-04-12 13:40:00,29.73,29.77,29.73,29.77,27100.0,27.4059,27.4428,27.4059,27.4428,27100.0
2023-04-12 13:45:00,29.77,29.77,29.75,29.77,16719.0,27.4428,27.4428,27.4243,27.4428,16719.0
2023-04-12 13:50:00,29.77,29.8,29.76,29.78,31468.0,27.4428,27.4704,27.4335,27.452,31468.0
2023-04-12 13:55:00,29.78,29.78,29.75,29.76,22845.0,27.452,27.452,27.4243,27.4335,22845.0
2023-04-12 14:00:00,29.75,29.82,29.74,29.81,43107.0,27.4243,27.4889,27.4151,27.4796,43107.0
2023-04-12 14:05:00,29.8,29.83,29.76,29.77,30400.0,27.4704,27.4981,27.4335,27.4428,30400.0
2023-04-12 14:10:00,29.78,29.84,29.75,29.83,37432.0,27.452,27.5073,27.4243,27.4981,37432.0
2023-04-12 14:15:00,29.84,29.84,29.82,29.84,21269.0,27.5073,27.5073,27.4889,27.5073,21269.0
2023-04-12 14:20:00,29.84,29.85,29.81,29.82,36375.0,27.5073,27.5165,27.4796,27.4889,36375.0
2023-04-12 14:25:00,29.81,29.82,29.7,29.74,112444.0,27.4796,27.4889,27.3782,27.4151,112444.0
2023-04-12 14:30:00,29.74,29.74,29.69,29.7,100157.0,27.4151,27.4151,27.369,27.3782,100157.0
2023-04-12 14:35:00,29.7,29.7,29.65,29.66,37924.0,27.3782,27.3782,27.3321,27.3414,37924.0
2023-04-12 14:40:00,29.65,29.72,29.65,29.71,33233.0,27.3321,27.3967,27.3321,27.3875,33233.0
2023-04-12 14:45:00,29.71,29.72,29.67,29.68,46888.0,27.3875,27.3967,27.3506,27.3598,46888.0
2023-04-12 14:50:00,29.68,29.7,29.66,29.69,29566.0,27.3598,27.3782,27.3414,27.369,29566.0
2023-04-12 14:55:00,29.7,29.73,29.68,29.73,61107.0,27.3782,27.4059,27.3598,27.4059,61107.0
2023-04-12 15:00:00,29.73,29.74,29.66,29.66,52803.0,27.4059,27.4151,27.3414,27.3414,52803.0
2023-04-12 15:05:00,29.67,29.7,29.66,29.68,64918.0,27.3506,27.3782,27.3414,27.3598,64918.0
2023-04-12 15:10:00,29.67,29.68,29.62,29.67,82551.0,27.3506,27.3598,27.3045,27.3506,82551.0
2023-04-12 15:15:00,29.67,29.68,29.64,29.67,169448.0,27.3506,27.3598,27.3229,27.3506,169448.0
2023-04-12 15:20:00,29.67,29.69,29.64,29.66,125540.0,27.3506,27.369,27.3229,27.3414,125540.0
2023-04-12 15:25:00,29.66,29.68,29.62,29.63,284196.0,27.3414,27.3598,27.3045,27.3137,284196.0
2023-04-12 15:30:00,29.63,29.67,29.62,29.65,117323.0,27.3137,27.3506,27.3045,27.3321,117323.0
2023-04-12 15:35:00,29.66,29.69,29.64,29.68,147065.0,27.3414,27.369,27.3229,27.3598,147065.0
2023-04-12 15:40:00,29.68,29.69,29.62,29.65,75242.0,27.3598,27.369,27.3045,27.3321,75242.0
2023-04-12 15:45:00,29.65,29.69,29.6,29.6,136580.0,27.3321,27.369,27.286,27.286,136580.0
2023-04-12 15:50:00,29.6,29.66,29.57,29.64,262147.0,27.286,27.3414,27.2584,27.3229,262147.0
2023-04-12 15:55:00,29.64,29.67,29.6,29.67,546112.0,27.3229,27.3506,27.286,27.3506,546112.0
2023-04-13 09:30:00,29.75,29.75,29.54,29.57,77696.0,27.4243,27.4243,27.2307,27.2584,77696.0
2023-04-13 09:35:00,29.57,29.58,29.41,29.48,72672.0,27.2584,27.2676,27.1109,27.1754,72672.0
2023-04-13 09:40:00,29.48,29.59,29.45,29.55,133943.0,27.1754,27.2768,27.1478,27.24,133943.0
2023-04-13 09:45:00,29.57,29.6,29.53,29.55,78437.0,27.2584,27.286,27.2215,27.24,78437.0
2023-04-13 09:50:00,29.55,29.58,29.49,29.55,114921.0,27.24,27.2676,27.1846,27.24,114921.0
2023-04-13 09:55:00,29.55,29.61,29.53,29.57,39531.0,27.24,27.2953,27.2215,27.2584,39531.0
2023-04-13 10:00:00,29.58,29.6,29.52,29.54,59048.0,27.2676,27.286,27.2123,27.2307,59048.0
2023-04-13 10:05:00,29.54,29.56,29.51,29.52,24859.0,27.2307,27.2492,27.2031,27.2123,24859.0
2023-04-13 10:10:00,29.51,29.61,29.49,29.6,41505.0,27.2031,27.2953,27.1846,27.286,41505.0
2023-04-13 10:15:00,29.61,29.63,29.59,29.63,35829.0,27.2953,27.3137,27.2768,27.3137,35829.0
2023-04-13 10:20:00,29.62,29.64,29.61,29.64,27951.0,27.3045,27.3229,27.2953,27.3229,27951.0
2023-04-13 10:25:00,29.64,29.65,29.59,29.62,17949.0,27.3229,27.3321,27.2768,27.3045,17949.0
2023-04-13 10:30:00,29.62,29.63,29.56,29.62,32365.0,27.3045,27.3137,27.2492,27.3045,32365.0
2023-04-13 10:35:00,29.63,29.65,29.61,29.63,20325.0,27.3137,27.3321,27.2953,27.3137,20325.0
2023-04-13 10:40:00,29.63,29.67,29.59,29.66,15899.0,27.3137,27.3506,27.2768,27.3414,15899.0
2023-04-13 10:45:00,29.67,29.69,29.64,29.69,25603.0,27.3506,27.369,27.3229,27.369,25603.0
2023-04-13 10:50:00,29.68,29.7,29.66,29.69,29158.0,27.3598,27.3782,27.3414,27.369,29158.0
2023-04-13 10:55:00,29.68,29.7,29.64,29.66,21704.0,27.3598,27.3782,27.3229,27.3414,21704.0
2023-04-13 11:00:00,29.66,29.68,29.66,29.66,10225.0,27.3414,27.3598,27.3414,27.3414,10225.0
2023-04-13 11:05:00,29.67,29.68,29.64,29.67,17625.0,27.3506,27.3598,27.3229,27.3506,17625.0
2023-04-13 11:10:00,29.66,29.67,29.62,29.64,11431.0,27.3414,27.3506,27.3045,27.3229,11431.0
2023-04-13 11:15:00,29.63,29.64,29.62,29.63,16439.0,27.3137,27.3229,27.3045,27.3137,16439.0
2023-04-13 11:20:00,29.64,29.67,29.64,29.66,13689.0,27.3229,27.3506,27.3229,27.3414,13689.0
2023-04-13 11:25:00,29.66,29.67,29.63,29.66,36343.0,27.3414,27.3506,27.3137,27.3414,36343.0
2023-04-13 11:30:00,29.65,29.67,29.64,29.66,34503.0,27.3321,27.3506,27.3229,27.3414,34503.0
2023-04-13 11:35:00,29.65,29.7,29.65,29.67,24444.0,27.3321,27.3782,27.3321,27.3506,24444.0
2023-04-13 11:40:00,29.67,29.69,29.67,29.68,8271.0,27.3506,27.369,27.3506,27.3598,8271.0
2023-04-13 11:45:00,29.69,29.69,29.67,29.68,11340.0,27.369,27.369,27.3506,27.3598,11340.0
2023-04-13 11:50:00,29.67,29.68,29.64,29.65,19275.0,27.3506,27.3598,27.3229,27.3321,19275.0
2023-04-13 11:55:00,29.65,29.72,29.65,29.71,8912.0,27.3321,27.3967,27.3321,27.3875,8912.0
2023-04-13 12:00:00,29.72,29.77,29.72,29.76,18275.0,27.3967,27.4428,27.3967,27.4335,18275.0
2023-04-13 12:05:00,29.75,29.79,29.73,29.74,24300.0,27.4243,27.4612,27.4059,27.4151,24300.0
2023-04-13 12:10:00,29.74,29.76,29.72,29.73,12803.0,27.4151,27.4335,27.3967,27.4059,12803.0
2023-04-13 12:15:00,29.73,29.74,29.71,29.71,11086.0,27.4059,27.4151,27.3875,27.3875,11086.0
2023-04-13 12:20:00,29.72,29.75,29.72,29.74,5449.0,27.3967,27.4243,27.3967,27.4151,5449.0
2023-04-13 12:25:00,29.74,29.74,29.72,29.74,6085.0,27.4151,27.4151,27.3967,27.4151,6085.0
2023-04-13 12:30:00,29.74,29.77,29.72,29.76,10557.0,27.4151,27.4428,27.3967,27.4335,10557.0
2023-04-13 12:35:00,29.76,29.76,29.72,29.74,10370.0,27.4335,27.4335,27.3967,27.4151,10370.0
2023-04-13 12:40:00,29.74,29.74,29.73,29.74,3989.0,27.4151,27.4151,27.4059,27.4151,3989.0
2023-04-13 12:45:00,29.74,29.74,29.69,29.7,8930.0,27.4151,27.4151,27.369,27.3782,8930.0
2023-04-13 12:50:00,29.7,29.71,29.69,29.7,7741.0,27.3782,27.3875,27.369,27.3782,7741.0
2023-04-13 12:55:00,29.69,29.71,29.68,29.71,16770.0,27.369,27.3875,27.3598,27.3875,16770.0
2023-04-13 13:00:00,29.71,29.73,29.68,29.71,13522.0,27.3875,27.4059,27.3598,27.3875,13522.0
2023-04-13 13:05:00,29.72,29.73,29.71,29.71,7736.0,27.3967,27.4059,27.3875,27.3875,7736.0
2023-04-13 13:10:00,29.72,29.77,29.71,29.75,18728.0,27.3967,27.4428,27.3875,27.4243,18728.0
2023-04-13 13:15:00,29.75,29.8,29.74,29.79,16414.0,27.4243,27.4704,27.4151,27.4612,16414.0
2023-04-13 13:20:00,29.79,29.8,29.74,29.75,13599.0,27.4612,27.4704,27.4151,27.4243,13599.0
2023-04-13 13:25:00,29.76,29.76,29.74,29.75,8546.0,27.4335,27.4335,27.4151,27.4243,8546.0
2023-04-13 13:30:00,29.75,29.76,29.73,29.74,17681.0,27.4243,27.4335,27.4059,27.4151,17681.0
2023-04-13 13:35:00,29.74,29.76,29.73,29.76,23539.0,27.4151,27.4335,27.4059,27.4335,23539.0
2023-04-13 13:40:00,29.76,29.79,29.75,29.78,21035.0,27.4335,27.4612,27.4243,27.452,21035.0
2023-04-13 13:45:00,29.79,29.8,29.77,29.79,25805.0,27.4612,27.4704,27.4428,27.4612,25805.0
2023-04-13 13:50:00,29.79,29.82,29.78,29.82,18070.0,27.4612,27.4889,27.452,27.4889,18070.0
2023-04-13 13:55:00,29.82,29.84,29.81,29.84,12808.0,27.4889,27.5073,27.4796,27.5073,12808.0
2023-04-13 14:00:00,29.84,29.85,29.83,29.84,24075.0,27.5073,27.5165,27.4981,27.5073,24075.0
2023-04-13 14:05:00,29.83,29.86,29.81,29.85,29407.0,27.4981,27.5257,27.4796,27.5165,29407.0
2023-04-13 14:10:00,29.85,29.9,29.83,29.9,39904.0,27.5165,27.5626,27.4981,27.5626,39904.0
2023-04-13 14:15:00,29.9,29.95,29.9,29.95,109121.0,27.5626,27.6087,27.5626,27.6087,109121.0
2023-04-13 14:20:00,29.95,29.97,29.93,29.96,103876.0,27.6087,27.6271,27.5903,27.6179,103876.0
2023-04-13 14:25:00,29.96,29.97,29.91,29.94,37484.0,27.6179,27.6271,27.5718,27.5995,37484.0
2023-04-13 14:30:00,29.94,29.95,29.9,29.9,24659.0,27.5995,27.6087,27.5626,27.5626,24659.0
2023-04-13 14:35:00,29.91,29.95,29.9,29.95,23016.0,27.5718,27.6087,27.5626,27.6087,23016.0
2023-04-13 14:40:00,29.95,29.96,29.93,29.95,25105.0,27.6087,27.6179,27.5903,27.6087,25105.0
2023-04-13 14:45:00,29.95,29.95,29.93,29.93,14284.0,27.6087,27.6087,27.5903,27.5903,14284.0
2023-04-13 14:50:00,29.94,29.95,29.92,29.95,22287.0,27.5995,27.6087,27.581,27.6087,22287.0
2023-04-13 14:55:00,29.95,29.96,29.93,29.96,16224.0,27.6087,27.6179,27.5903,27.6179,16224.0
2023-04-13 15:00:00,29.96,30.0,29.95,30.0,54432.0,27.6179,27.6548,27.6087,27.6548,54432.0
2023-04-13 15:05:00,30.0,30.0,29.97,30.0,50940.0,27.6548,27.6548,27.6271,27.6548,50940.0
2023-04-13 15:10:00,30.0,30.03,29.98,30.0,134463.0,27.6548,27.6824,27.6363,27.6548,134463.0
2023-04-13 15:15:00,30.0,30.01,29.96,29.99,73560.0,27.6548,27.664,27.6179,27.6456,73560.0
2023-04-13 15:20:00,29.99,30.01,29.96,29.96,66419.0,27.6456,27.664,27.6179,27.6179,66419.0
2023-04-13 15:25:00,29.96,29.98,29.94,29.97,36690.0,27.6179,27.6363,27.5995,27.6271,36690.0
2023-04-13 15:30:00,29.96,29.97,29.94,29.96,60097.0,27.6179,27.6271,27.5995,27.6179,60097.0
2023-04-13 15:35:00,29.96,29.97,29.94,29.95,62251.0,27.6179,27.6271,27.5995,27.6087,62251.0
2023-04-13 15:40:00,29.95,29.98,29.94,29.96,62079.0,27.6087,27.6363,27.5995,27.6179,62079.0
2023-04-13 15:45:00,29.96,29.99,29.94,29.98,127733.0,27.6179,27.6456,27.5995,27.6363,127733.0
2023-04-13 15:50:00,29.97,29.97,29.92,29.94,158720.0,27.6271,27.6271,27.581,27.5995,158720.0
2023-04-13 15:55:00,29.94,29.96,29.9,29.91,338347.0,27.5995,27.6179,27.5626,27.5718,338347.0
2023-04-14 09:30:00,29.87,30.03,29.85,30.02,140156.0,27.5349,27.6824,27.5165,27.6732,140156.0
2023-04-14 09:35:00,30.01,30.34,29.99,30.32,296804.0,27.664,27.9682,27.6456,27.9498,296804.0
2023-04-14 09:40:00,30.32,30.4,30.2,30.39,122521.0,27.9498,28.0235,27.8391,28.0143,122521.0
2023-04-14 09:45:00,30.4,30.62,30.4,30.6,259928.0,28.0235,28.2263,28.0235,28.2079,259928.0
2023-04-14 09:50:00,30.61,30.63,30.42,30.42,102087.0,28.2171,28.2355,28.0419,28.0419,102087.0
2023-04-14 09:55:00,30.43,30.49,30.4,30.47,94166.0,28.0512,28.1065,28.0235,28.088,94166.0
2023-04-14 10:00:00,30.46,30.47,30.37,30.45,87167.0,28.0788,28.088,27.9959,28.0696,87167.0
2023-04-14 10:05:00,30.45,30.47,30.35,30.38,69515.0,28.0696,28.088,27.9774,28.0051,69515.0
2023-04-14 10:10:00,30.38,30.41,30.3,30.3,37660.0,28.0051,28.0327,27.9313,27.9313,37660.0
2023-04-14 10:15:00,30.29,30.35,30.25,30.28,45656.0,27.9221,27.9774,27.8852,27.9129,45656.0
2023-04-14 10:20:00,30.27,30.3,30.19,30.23,49585.0,27.9037,27.9313,27.8299,27.8668,49585.0
2023-04-14 10:25:00,30.23,30.25,30.18,30.2,26037.0,27.8668,27.8852,27.8207,27.8391,26037.0
2023-04-14 10:30:00,30.21,30.25,30.2,30.21,32838.0,27.8484,27.8852,27.8391,27.8484,32838.0
2023-04-14 10:35:00,30.21,30.22,30.15,30.19,27678.0,27.8484,27.8576,27.7931,27.8299,27678.0
2023-04-14 10:40:00,30.18,30.18,30.07,30.11,41427.0,27.8207,27.8207,27.7193,27.7562,41427.0
2023-04-14 10:45:00,30.11,30.13,30.07,30.09,42376.0,27.7562,27.7746,27.7193,27.7377,42376.0
2023-04-14 10:50:00,30.08,30.11,29.99,30.0,169934.0,27.7285,27.7562,27.6456,27.6548,169934.0
2023-04-14 10:55:00,30.01,30.07,29.97,30.05,61240.0,27.664,27.7193,27.6271,27.7009,61240.0
2023-04-14 11:00:00,30.05,30.05,29.86,29.89,124515.0,27.7009,27.7009,27.5257,27.5534,124515.0
2023-04-14 11:05:00,29.89,29.89,29.81,29.83,51981.0,27.5534,27.5534,27.4796,27.4981,51981.0
2023-04-14 11:10:00,29.83,29.91,29.82,29.89,36486.0,27.4981,27.5718,27.4889,27.5534,36486.0
2023-04-14 11:15:00,29.89,29.96,29.89,29.96,36513.0,27.5534,27.6179,27.5534,27.6179,36513.0
2023-04-14 11:20:00,29.96,29.97,29.93,29.96,40747.0,27.6179,27.6271,27.5903,27.6179,40747.0
2023-04-14 11:25:00,29.95,30.01,29.94,29.97,63607.0,27.6087,27.664,27.5995,27.6271,63607.0
2023-04-14 11:30:00,29.98,30.01,29.97,29.98,58280.0,27.6363,27.664,27.6271,27.6363,58280.0
2023-04-14 11:35:00,29.98,30.01,29.96,29.98,33573.0,27.6363,27.664,27.6179,27.6363,33573.0
2023-04-14 11:40:00,29.97,30.01,29.94,29.96,30754.0,27.6271,27.664,27.5995,27.6179,30754.0
2023-04-14 11:45:00,29.97,29.98,29.94,29.95,22259.0,27.6271,27.6363,27.5995,27.6087,22259.0
2023-04-14 11:50:00,29.95,29.95,29.92,29.95,16794.0,27.6087,27.6087,27.581,27.6087,16794.0
2023-04-14 11:55:00,29.95,29.98,29.92,29.98,31732.0,27.6087,27.6363,27.581,27.6363,31732.0
2023-04-14 12:00:00,29.98,30.0,29.92,29.93,48410.0,27.6363,27.6548,27.581,27.5903,48410.0
2023-04-14 12:05:00,29.93,29.95,29.9,29.95,27958.0,27.5903,27.6087,27.5626,27.6087,27958.0
2023-04-14 12:10:00,29.96,30.0,29.94,29.96,27161.0,27.6179,27.6548,27.5995,27.6179,27161.0
2023-04-14 12:15:00,29.96,29.99,29.94,29.96,21598.0,27.6179,27.6456,27.5995,27.6179,21598.0
2023-04-14 12:20:00,29.96,29.97,29.93,29.95,16141.0,27.6179,27.6271,27.5903,27.6087,16141.0
2023-04-14 12:25:00,29.95,29.96,29.93,29.94,19308.0,27.6087,27.6179,27.5903,27.5995,19308.0
2023-04-14 12:30:00,29.93,29.95,29.92,29.94,15112.0,27.5903,27.6087,27.581,27.5995,15112.0
2023-04-14 12:35:00,29.94,29.94,29.91,29.92,11587.0,27.5995,27.5995,27.5718,27.581,11587.0
2023-04-14 12:40:00,29.92,29.94,29.91,29.92,23801.0,27.581,27.5995,27.5718,27.581,23801.0
2023-04-14 12:45:00,29.92,29.93,29.89,29.92,32814.0,27.581,27.5903,27.5534,27.581,32814.0
2023-04-14 12:50:00,29.92,29.95,29.9,29.9,26476.0,27.581,27.6087,27.5626,27.5626,26476.0
2023-04-14 12:55:00,29.91,29.92,29.88,29.91,22526.0,27.5718,27.581,27.5442,27.5718,22526.0
2023-04-14 13:00:00,29.92,29.97,29.9,29.95,33093.0,27.581,27.6271,27.5626,27.6087,33093.0
2023-04-14 13:05:00,29.96,29.99,29.95,29.96,46026.0,27.6179,27.6456,27.6087,27.6179,46026.0
2023-04-14 13:10:00,29.96,29.99,29.96,29.96,23007.0,27.6179,27.6456,27.6179,27.6179,23007.0
2023-04-14 13:15:00,29.96,30.02,29.96,29.97,133654.0,27.6179,27.6732,27.6179,27.6271,133654.0
2023-04-14 13:20:00,29.96,29.97,29.92,29.94,31528.0,27.6179,27.6271,27.581,27.5995,31528.0
2023-04-14 13:25:00,29.94,29.94,29.88,29.89,27970.0,27.5995,27.5995,27.5442,27.5534,27970.0
2023-04-14 13:30:00,29.88,29.9,29.85,29.88,50447.0,27.5442,27.5626,27.5165,27.5442,50447.0
2023-04-14 13:35:00,29.89,29.89,29.85,29.88,29102.0,27.5534,27.5534,27.5165,27.5442,29102.0
2023-04-14 13:40:00,29.89,29.93,29.88,29.89,35142.0,27.5534,27.5903,27.5442,27.5534,35142.0
2023-04-14 13:45:00,29.88,29.92,29.86,29.88,40123.0,27.5442,27.581,27.5257,27.5442,40123.0
2023-04-14 13:50:00,29.88,29.88,29.82,29.83,29093.0,27.5442,27.5442,27.4889,27.4981,29093.0
2023-04-14 13:55:00,29.83,29.84,29.8,29.8,60106.0,27.4981,27.5073,27.4704,27.4704,60106.0
2023-04-14 14:00:00,29.8,29.8,29.72,29.73,54079.0,27.4704,27.4704,27.3967,27.4059,54079.0
2023-04-14 14:05:00,29.73,29.81,29.71,29.81,60387.0,27.4059,27.4796,27.3875,27.4796,60387.0
2023-04-14 14:10:00,29.81,29.82,29.77,29.8,25835.0,27.4796,27.4889,27.4428,27.4704,25835.0
2023-04-14 14:15:00,29.8,29.84,29.79,29.82,37211.0,27.4704,27.5073,27.4612,27.4889,37211.0
2023-04-14 14:20:00,29.82,29.87,29.81,29.85,29690.0,27.4889,27.5349,27.4796,27.5165,29690.0
2023-04-14 14:25:00,29.85,29.88,29.83,29.86,34622.0,27.5165,27.5442,27.4981,27.5257,34622.0
2023-04-14 14:30:00,29.86,29.89,29.85,29.87,28592.0,27.5257,27.5534,27.5165,27.5349,28592.0
2023-04-14 14:35:00,29.87,29.88,29.83,29.84,30996.0,27.5349,27.5442,27.4981,27.5073,30996.0
2023-04-14 14:40:00,29.84,29.85,29.81,29.85,22455.0,27.5073,27.5165,27.4796,27.5165,22455.0
2023-04-14 14:45:00,29.84,29.85,29.81,29.84,26096.0,27.5073,27.5165,27.4796,27.5073,26096.0
2023-04-14 14:50:00,29.84,29.84,29.78,29.79,34939.0,27.5073,27.5073,27.452,27.4612,34939.0
2023-04-14 14:55:00,29.79,29.83,29.78,29.82,25926.0,27.4612,27.4981,27.452,27.4889,25926.0
2023-04-14 15:00:00,29.82,29.82,29.78,29.8,45382.0,27.4889,27.4889,27.452,27.4704,45382.0
2023-04-14 15:05:00,29.8,29.8,29.77,29.79,34346.0,27.4704,27.4704,27.4428,27.4612,34346.0
2023-04-14 15:10:00,29.79,29.79,29.72,29.73,45202.0,27.4612,27.4612,27.3967,27.4059,45202.0
2023-04-14 15:15:00,29.72,29.74,29.68,29.73,127208.0,27.3967,27.4151,27.3598,27.4059,127208.0
2023-04-14 15:20:00,29.73,29.79,29.72,29.79,83744.0,27.4059,27.4612,27.3967,27.4612,83744.0
2023-04-14 15:25:00,29.79,29.82,29.78,29.79,45327.0,27.4612,27.4889,27.452,27.4612,45327.0
2023-04-14 15:30:00,29.79,29.81,29.78,29.8,49336.0,27.4612,27.4796,27.452,27.4704,49336.0
2023-04-14 15:35:00,29.8,29.82,29.79,29.82,60841.0,27.4704,27.4889,27.4612,27.4889,60841.0
2023-04-14 15:40:00,29.82,29.85,29.81,29.85,85166.0,27.4889,27.5165,27.4796,27.5165,85166.0
2023-04-14 15:45:00,29.85,29.87,29.81,29.85,122824.0,27.5165,27.5349,27.4796,27.5165,122824.0
2023-04-14 15:50:00,29.86,29.86,29.81,29.85,145217.0,27.5257,27.5257,27.4796,27.5165,145217.0
2023-04-14 15:55:00,29.85,29.87,29.81,29.81,400856.0,27.5165,27.5349,27.4796,27.4796,400856.0
2023-04-17 09:30:00,30.7,31.09,30.47,31.04,496010.0,28.3001,28.6596,28.088,28.6135,496010.0
2023-04-17 09:35:00,31.04,31.07,30.96,31.05,158036.0,28.6135,28.6411,28.5397,28.6227,158036.0
2023-04-17 09:40:00,31.06,31.13,30.95,30.99,175705.0,28.6319,28.6964,28.5305,28.5674,175705.0
2023-04-17 09:45:00,30.98,31.01,30.8,30.8,166886.0,28.5582,28.5858,28.3922,28.3922,166886.0
2023-04-17 09:50:00,30.8,30.94,30.78,30.8,169727.0,28.3922,28.5213,28.3738,28.3922,169727.0
2023-04-17 09:55:00,30.8,30.96,30.79,30.93,249602.0,28.3922,28.5397,28.383,28.5121,249602.0
2023-04-17 10:00:00,30.93,30.97,30.83,30.83,160911.0,28.5121,28.549,28.4199,28.4199,160911.0
2023-04-17 10:05:00,30.84,30.89,30.79,30.8,129881.0,28.4291,28.4752,28.383,28.3922,129881.0
2023-04-17 10:10:00,30.8,30.81,30.74,30.76,111629.0,28.3922,28.4015,28.3369,28.3554,111629.0
2023-04-17 10:15:00,30.75,30.83,30.75,30.78,100274.0,28.3461,28.4199,28.3461,28.3738,100274.0
2023-04-17 10:20:00,30.78,30.8,30.74,30.8,81537.0,28.3738,28.3922,28.3369,28.3922,81537.0
2023-04-17 10:25:00,30.79,30.79,30.72,30.74,90107.0,28.383,28.383,28.3185,28.3369,90107.0
2023-04-17 10:30:00,30.73,30.81,30.72,30.75,74694.0,28.3277,28.4015,28.3185,28.3461,74694.0
2023-04-17 10:35:00,30.75,30.78,30.67,30.68,61884.0,28.3461,28.3738,28.2724,28.2816,61884.0
2023-04-17 10:40:00,30.68,30.71,30.63,30.65,61548.0,28.2816,28.3093,28.2355,28.254,61548.0
2023-04-17 10:45:00,30.65,30.71,30.65,30.66,60773.0,28.254,28.3093,28.254,28.2632,60773.0
2023-04-17 10:50:00,30.66,30.66,30.6,30.65,91800.0,28.2632,28.2632,28.2079,28.254,91800.0
2023-04-17 10:55:00,30.65,30.69,30.62,30.69,57681.0,28.254,28.2908,28.2263,28.2908,57681.0
2023-04-17 11:00:00,30.69,30.72,30.65,30.68,61877.0,28.2908,28.3185,28.254,28.2816,61877.0
2023-04-17 11:05:00,30.68,30.7,30.66,30.7,60061.0,28.2816,28.3001,28.2632,28.3001,60061.0
2023-04-17 11:10:00,30.7,30.72,30.68,30.72,43533.0,28.3001,28.3185,28.2816,28.3185,43533.0
2023-04-17 11:15:00,30.72,30.78,30.72,30.73,54617.0,28.3185,28.3738,28.3185,28.3277,54617.0
2023-04-17 11:20:00,30.73,30.84,30.72,30.84,74964.0,28.3277,28.4291,28.3185,28.4291,74964.0
2023-04-17 11:25:00,30.84,30.87,30.81,30.85,73357.0,28.4291,28.4568,28.4015,28.4383,73357.0
2023-04-17 11:30:00,30.85,30.85,30.79,30.81,91359.0,28.4383,28.4383,28.383,28.4015,91359.0
2023-04-17 11:35:00,30.81,30.85,30.8,30.82,56329.0,28.4015,28.4383,28.3922,28.4107,56329.0
2023-04-17 11:40:00,30.83,30.84,30.77,30.79,53049.0,28.4199,28.4291,28.3646,28.383,53049.0
2023-04-17 11:45:00,30.79,30.81,30.75,30.8,51404.0,28.383,28.4015,28.3461,28.3922,51404.0
2023-04-17 11:50:00,30.8,30.89,30.78,30.89,178944.0,28.3922,28.4752,28.3738,28.4752,178944.0
2023-04-17 11:55:00,30.89,30.9,30.8,30.81,68339.0,28.4752,28.4844,28.3922,28.4015,68339.0
2023-04-17 12:00:00,30.8,30.84,30.75,30.82,74557.0,28.3922,28.4291,28.3461,28.4107,74557.0
2023-04-17 12:05:00,30.82,30.83,30.77,30.8,83201.0,28.4107,28.4199,28.3646,28.3922,83201.0
2023-04-17 12:10:00,30.8,30.84,30.78,30.8,44157.0,28.3922,28.4291,28.3738,28.3922,44157.0
2023-04-17 12:15:00,30.8,30.83,30.79,30.8,45884.0,28.3922,28.4199,28.383,28.3922,45884.0
2023-04-17 12:20:00,30.8,30.83,30.78,30.8,52567.0,28.3922,28.4199,28.3738,28.3922,52567.0
2023-04-17 12:25:00,30.81,30.84,30.79,30.81,40978.0,28.4015,28.4291,28.383,28.4015,40978.0
2023-04-17 12:30:00,30.82,30.85,30.8,30.8,37136.0,28.4107,28.4383,28.3922,28.3922,37136.0
2023-04-17 12:35:00,30.8,30.85,30.8,30.84,39913.0,28.3922,28.4383,28.3922,28.4291,39913.0
2023-04-17 12:40:00,30.84,30.85,30.8,30.81,27537.0,28.4291,28.4383,28.3922,28.4015,27537.0
2023-04-17 12:45:00,30.81,30.84,30.8,30.82,31482.0,28.4015,28.4291,28.3922,28.4107,31482.0
2023-04-17 12:50:00,30.82,30.84,30.79,30.8,36636.0,28.4107,28.4291,28.383,28.3922,36636.0
2023-04-17 12:55:00,30.8,30.84,30.79,30.84,38085.0,28.3922,28.4291,28.383,28.4291,38085.0
2023-04-17 13:00:00,30.84,30.88,30.83,30.86,39608.0,28.4291,28.466,28.4199,28.4476,39608.0
2023-04-17 13:05:00,30.85,30.86,30.82,30.83,29978.0,28.4383,28.4476,28.4107,28.4199,29978.0
2023-04-17 13:10:00,30.84,30.87,30.82,30.85,49826.0,28.4291,28.4568,28.4107,28.4383,49826.0
2023-04-17 13:15:00,30.86,30.92,30.85,30.91,38770.0,28.4476,28.5029,28.4383,28.4936,38770.0
2023-04-17 13:20:00,30.91,30.92,30.86,30.89,48750.0,28.4936,28.5029,28.4476,28.4752,48750.0
2023-04-17 13:25:00,30.88,30.9,30.86,30.9,32981.0,28.466,28.4844,28.4476,28.4844,32981.0
2023-04-17 13:30:00,30.9,30.9,30.84,30.84,30494.0,28.4844,28.4844,28.4291,28.4291,30494.0
2023-04-17 13:35:00,30.84,30.87,30.83,30.84,37352.0,28.4291,28.4568,28.4199,28.4291,37352.0
2023-04-17 13:40:00,30.85,30.85,30.81,30.82,17101.0,28.4383,28.4383,28.4015,28.4107,17101.0
2023-04-17 13:45:00,30.83,30.83,30.8,30.83,35176.0,28.4199,28.4199,28.3922,28.4199,35176.0
2023-04-17 13:50:00,30.83,30.84,30.81,30.82,27355.0,28.4199,28.4291,28.4015,28.4107,27355.0
2023-04-17 13:55:00,30.82,30.83,30.79,30.81,59872.0,28.4107,28.4199,28.383,28.4015,59872.0
2023-04-17 14:00:00,30.82,30.82,30.75,30.76,37775.0,28.4107,28.4107,28.3461,28.3554,37775.0
2023-04-17 14:05:00,30.75,30.77,30.75,30.76,23045.0,28.3461,28.3646,28.3461,28.3554,23045.0
2023-04-17 14:10:00,30.77,30.77,30.71,30.71,60957.0,28.3646,28.3646,28.3093,28.3093,60957.0
2023-04-17 14:15:00,30.71,30.73,30.7,30.71,36280.0,28.3093,28.3277,28.3001,28.3093,36280.0
2023-04-17 14:20:00,30.7,30.73,30.7,30.73,23181.0,28.3001,28.3277,28.3001,28.3277,23181.0
2023-04-17 14:25:00,30.73,30.76,30.72,30.73,48365.0,28.3277,28.3554,28.3185,28.3277,48365.0
2023-04-17 14:30:00,30.72,30.74,30.7,30.74,32897.0,28.3185,28.3369,28.3001,28.3369,32897.0
2023-04-17 14:35:00,30.74,30.75,30.72,30.74,41870.0,28.3369,28.3461,28.3185,28.3369,41870.0
2023-04-17 14:40:00,30.74,30.77,30.73,30.76,52106.0,28.3369,28.3646,28.3277,28.3554,52106.0
2023-04-17 14:45:00,30.76,30.83,30.75,30.79,115521.0,28.3554,28.4199,28.3461,28.383,115521.0
2023-04-17 14:50:00,30.8,30.82,30.77,30.81,48468.0,28.3922,28.4107,28.3646,28.4015,48468.0
2023-04-17 14:55:00,30.82,30.85,30.81,30.84,36541.0,28.4107,28.4383,28.4015,28.4291,36541.0
2023-04-17 15:00:00,30.84,30.87,30.84,30.87,42875.0,28.4291,28.4568,28.4291,28.4568,42875.0
2023-04-17 15:05:00,30.86,30.92,30.84,30.92,37089.0,28.4476,28.5029,28.4291,28.5029,37089.0
2023-04-17 15:10:00,30.92,30.98,30.91,30.96,130194.0,28.5029,28.5582,28.4936,28.5397,130194.0
2023-04-17 15:15:00,30.96,31.0,30.95,30.96,110205.0,28.5397,28.5766,28.5305,28.5397,110205.0
2023-04-17 15:20:00,30.96,30.98,30.94,30.95,85636.0,28.5397,28.5582,28.5213,28.5305,85636.0
2023-04-17 15:25:00,30.95,31.0,30.93,30.99,66594.0,28.5305,28.5766,28.5121,28.5674,66594.0
2023-04-17 15:30:00,30.98,30.99,30.9,30.93,126277.0,28.5582,28.5674,28.4844,28.5121,126277.0
2023-04-17 15:35:00,30.93,30.97,30.91,30.94,160120.0,28.5121,28.549,28.4936,28.5213,160120.0
2023-04-17 15:40:00,30.94,31.04,30.93,31.03,304447.0,28.5213,28.6135,28.5121,28.6043,304447.0
2023-04-17 15:45:00,31.02,31.02,30.9,30.93,211488.0,28.595,28.595,28.4844,28.5121,211488.0
2023-04-17 15:50:00,30.93,30.97,30.92,30.94,232047.0,28.5121,28.549,28.5029,28.5213,232047.0
2023-04-17 15:55:00,30.93,30.95,30.89,30.95,734462.0,28.5121,28.5305,28.4752,28.5305,734462.0
2023-04-18 09:30:00,31.09,31.23,31.08,31.22,206595.0,28.6596,28.7886,28.6504,28.7794,206595.0
2023-04-18 09:35:00,31.23,31.28,31.18,31.28,54371.0,28.7886,28.8347,28.7425,28.8347,54371.0
2023-04-18 09:40:00,31.29,31.41,31.28,31.38,136744.0,28.8439,28.9546,28.8347,28.9269,136744.0
2023-04-18 09:45:00,31.38,31.46,31.37,31.39,116018.0,28.9269,29.0006,28.9177,28.9361,116018.0
2023-04-18 09:50:00,31.39,31.4,31.29,31.33,86042.0,28.9361,28.9453,28.8439,28.8808,86042.0
2023-04-18 09:55:00,31.33,31.35,31.15,31.21,111915.0,28.8808,28.8992,28.7149,28.7702,111915.0
2023-04-18 10:00:00,31.21,31.24,31.18,31.21,64622.0,28.7702,28.7978,28.7425,28.7702,64622.0
2023-04-18 10:05:00,31.21,31.36,31.2,31.32,117769.0,28.7702,28.9085,28.761,28.8716,117769.0
2023-04-18 10:10:00,31.33,31.37,31.26,31.28,135797.0,28.8808,28.9177,28.8163,28.8347,135797.0
2023-04-18 10:15:00,31.28,31.38,31.28,31.32,33860.0,28.8347,28.9269,28.8347,28.8716,33860.0
2023-04-18 10:20:00,31.31,31.36,31.31,31.32,36675.0,28.8624,28.9085,28.8624,28.8716,36675.0
2023-04-18 10:25:00,31.32,31.32,31.26,31.3,49584.0,28.8716,28.8716,28.8163,28.8532,49584.0
2023-04-18 10:30:00,31.29,31.31,31.23,31.25,125411.0,28.8439,28.8624,28.7886,28.8071,125411.0
2023-04-18 10:35:00,31.26,31.33,31.25,31.33,87772.0,28.8163,28.8808,28.8071,28.8808,87772.0
2023-04-18 10:40:00,31.33,31.4,31.32,31.38,42518.0,28.8808,28.9453,28.8716,28.9269,42518.0
2023-04-18 10:45:00,31.39,31.4,31.29,31.29,50733.0,28.9361,28.9453,28.8439,28.8439,50733.0
2023-04-18 10:50:00,31.29,31.29,31.18,31.21,134738.0,28.8439,28.8439,28.7425,28.7702,134738.0
2023-04-18 10:55:00,31.21,31.29,31.21,31.27,24498.0,28.7702,28.8439,28.7702,28.8255,24498.0
2023-04-18 11:00:00,31.27,31.32,31.25,31.27,32091.0,28.8255,28.8716,28.8071,28.8255,32091.0
2023-04-18 11:05:00,31.27,31.3,31.24,31.25,35486.0,28.8255,28.8532,28.7978,28.8071,35486.0
2023-04-18 11:10:00,31.25,31.27,31.22,31.24,55137.0,28.8071,28.8255,28.7794,28.7978,55137.0
2023-04-18 11:15:00,31.24,31.28,31.2,31.28,43990.0,28.7978,28.8347,28.761,28.8347,43990.0
2023-04-18 11:20:00,31.28,31.29,31.22,31.24,72114.0,28.8347,28.8439,28.7794,28.7978,72114.0
2023-04-18 11:25:00,31.24,31.3,31.21,31.3,60163.0,28.7978,28.8532,28.7702,28.8532,60163.0
2023-04-18 11:30:00,31.3,31.35,31.29,31.33,59014.0,28.8532,28.8992,28.8439,28.8808,59014.0
2023-04-18 11:35:00,31.32,31.33,31.23,31.24,69761.0,28.8716,28.8808,28.7886,28.7978,69761.0
2023-04-18 11:40:00,31.24,31.34,31.23,31.31,73222.0,28.7978,28.89,28.7886,28.8624,73222.0
2023-04-18 11:45:00,31.31,31.37,31.3,31.36,42823.0,28.8624,28.9177,28.8532,28.9085,42823.0
2023-04-18 11:50:00,31.35,31.36,31.29,31.31,39176.0,28.8992,28.9085,28.8439,28.8624,39176.0
2023-04-18 11:55:00,31.31,31.33,31.28,31.33,35673.0,28.8624,28.8808,28.8347,28.8808,35673.0
2023-04-18 12:00:00,31.33,31.37,31.31,31.34,43667.0,28.8808,28.9177,28.8624,28.89,43667.0
2023-04-18 12:05:00,31.35,31.39,31.34,31.39,45073.0,28.8992,28.9361,28.89,28.9361,45073.0
2023-04-18 12:10:00,31.38,31.42,31.36,31.41,51822.0,28.9269,28.9638,28.9085,28.9546,51822.0
2023-04-18 12:15:00,31.41,31.45,31.4,31.44,106088.0,28.9546,28.9914,28.9453,28.9822,106088.0
2023-04-18 12:20:00,31.44,31.46,31.42,31.44,54972.0,28.9822,29.0006,28.9638,28.9822,54972.0
2023-04-18 12:25:00,31.45,31.47,31.41,31.42,110299.0,28.9914,29.0099,28.9546,28.9638,110299.0
2023-04-18 12:30:00,31.42,31.43,31.41,31.43,26186.0,28.9638,28.973,28.9546,28.973,26186.0
2023-04-18 12:35:00,31.43,31.43,31.35,31.35,34645.0,28.973,28.973,28.8992,28.8992,34645.0
2023-04-18 12:40:00,31.36,31.36,31.28,31.29,48665.0,28.9085,28.9085,28.8347,28.8439,48665.0
2023-04-18 12:45:00,31.28,31.3,31.23,31.26,26311.0,28.8347,28.8532,28.7886,28.8163,26311.0
2023-04-18 12:50:00,31.26,31.27,31.19,31.2,33427.0,28.8163,28.8255,28.7518,28.761,33427.0
2023-04-18 12:55:00,31.2,31.21,31.14,31.15,24713.0,28.761,28.7702,28.7057,28.7149,24713.0
2023-04-18 13:00:00,31.16,31.16,31.12,31.16,22440.0,28.7241,28.7241,28.6872,28.7241,22440.0
2023-04-18 13:05:00,31.16,31.25,31.15,31.23,32473.0,28.7241,28.8071,28.7149,28.7886,32473.0
2023-04-18 13:10:00,31.22,31.22,31.17,31.19,25690.0,28.7794,28.7794,28.7333,28.7518,25690.0
2023-04-18 13:15:00,31.19,31.19,31.14,31.17,24599.0,28.7518,28.7518,28.7057,28.7333,24599.0
2023-04-18 13:20:00,31.17,31.19,31.14,31.19,14998.0,28.7333,28.7518,28.7057,28.7518,14998.0
2023-04-18 13:25:00,31.19,31.2,31.17,31.19,23524.0,28.7518,28.761,28.7333,28.7518,23524.0
2023-04-18 13:30:00,31.19,31.21,31.18,31.18,34332.0,28.7518,28.7702,28.7425,28.7425,34332.0
2023-04-18 13:35:00,31.18,31.19,31.15,31.18,44197.0,28.7425,28.7518,28.7149,28.7425,44197.0
2023-04-18 13:40:00,31.17,31.18,31.15,31.16,28851.0,28.7333,28.7425,28.7149,28.7241,28851.0
2023-04-18 13:45:00,31.16,31.16,31.13,31.15,24600.0,28.7241,28.7241,28.6964,28.7149,24600.0
2023-04-18 13:50:00,31.15,31.16,31.13,31.14,31319.0,28.7149,28.7241,28.6964,28.7057,31319.0
2023-04-18 13:55:00,31.15,31.15,31.11,31.12,27931.0,28.7149,28.7149,28.678,28.6872,27931.0
2023-04-18 14:00:00,31.12,31.13,31.07,31.09,29580.0,28.6872,28.6964,28.6411,28.6596,29580.0
2023-04-18 14:05:00,31.09,31.09,31.06,31.09,32588.0,28.6596,28.6596,28.6319,28.6596,32588.0
2023-04-18 14:10:00,31.09,31.1,31.08,31.1,34185.0,28.6596,28.6688,28.6504,28.6688,34185.0
2023-04-18 14:15:00,31.1,31.13,31.07,31.1,48923.0,28.6688,28.6964,28.6411,28.6688,48923.0
2023-04-18 14:20:00,31.1,31.13,31.08,31.13,20386.0,28.6688,28.6964,28.6504,28.6964,20386.0
2023-04-18 14:25:00,31.13,31.13,31.09,31.1,27188.0,28.6964,28.6964,28.6596,28.6688,27188.0
2023-04-18 14:30:00,31.11,31.15,31.09,31.14,37684.0,28.678,28.7149,28.6596,28.7057,37684.0
2023-04-18 14:35:00,31.14,31.14,31.12,31.12,22777.0,28.7057,28.7057,28.6872,28.6872,22777.0
2023-04-18 14:40:00,31.13,31.13,31.06,31.08,32483.0,28.6964,28.6964,28.6319,28.6504,32483.0
2023-04-18 14:45:00,31.08,31.08,30.99,31.03,44453.0,28.6504,28.6504,28.5674,28.6043,44453.0
2023-04-18 14:50:00,31.03,31.03,31.0,31.01,26020.0,28.6043,28.6043,28.5766,28.5858,26020.0
2023-04-18 14:55:00,31.02,31.06,31.0,31.05,25191.0,28.595,28.6319,28.5766,28.6227,25191.0
2023-04-18 15:00:00,31.05,31.07,31.02,31.07,33263.0,28.6227,28.6411,28.595,28.6411,33263.0
2023-04-18 15:05:00,31.07,31.1,31.06,31.1,38151.0,28.6411,28.6688,28.6319,28.6688,38151.0
2023-04-18 15:10:00,31.1,31.14,31.09,31.12,41596.0,28.6688,28.7057,28.6596,28.6872,41596.0
2023-04-18 15:15:00,31.12,31.14,31.1,31.13,41717.0,28.6872,28.7057,28.6688,28.6964,41717.0
2023-04-18 15:20:00,31.13,31.15,31.1,31.11,46719.0,28.6964,28.7149,28.6688,28.678,46719.0
2023-04-18 15:25:00,31.11,31.13,31.09,31.13,50815.0,28.678,28.6964,28.6596,28.6964,50815.0
2023-04-18 15:30:00,31.13,31.17,31.11,31.17,63362.0,28.6964,28.7333,28.678,28.7333,63362.0
2023-04-18 15:35:00,31.17,31.17,31.11,31.12,67063.0,28.7333,28.7333,28.678,28.6872,67063.0
2023-04-18 15:40:00,31.12,31.17,31.11,31.15,78093.0,28.6872,28.7333,28.678,28.7149,78093.0
2023-04-18 15:45:00,31.15,31.19,31.14,31.18,111992.0,28.7149,28.7518,28.7057,28.7425,111992.0
2023-04-18 15:50:00,31.17,31.2,31.14,31.19,225433.0,28.7333,28.761,28.7057,28.7518,225433.0
2023-04-18 15:55:00,31.19,31.23,31.17,31.21,450416.0,28.7518,28.7886,28.7333,28.7702,450416.0
2023-04-19 09:30:00,30.53,30.53,30.2,30.38,206424.0,28.1433,28.1433,27.8391,28.0051,206424.0
2023-04-19 09:35:00,30.37,30.39,30.2,30.27,182020.0,27.9959,28.0143,27.8391,27.9037,182020.0
2023-04-19 09:40:00,30.27,30.45,30.26,30.41,102808.0,27.9037,28.0696,27.8945,28.0327,102808.0
2023-04-19 09:45:00,30.42,30.49,30.37,30.46,96828.0,28.0419,28.1065,27.9959,28.0788,96828.0
2023-04-19 09:50:00,30.46,30.57,30.46,30.49,40923.0,28.0788,28.1802,28.0788,28.1065,40923.0
2023-04-19 09:55:00,30.49,30.55,30.49,30.5,35386.0,28.1065,28.1618,28.1065,28.1157,35386.0
2023-04-19 10:00:00,30.49,30.64,30.47,30.6,101873.0,28.1065,28.2447,28.088,28.2079,101873.0
2023-04-19 10:05:00,30.6,30.69,30.57,30.67,41747.0,28.2079,28.2908,28.1802,28.2724,41747.0
2023-04-19 10:10:00,30.68,30.7,30.65,30.65,52484.0,28.2816,28.3001,28.254,28.254,52484.0
2023-04-19 10:15:00,30.66,30.68,30.6,30.63,88285.0,28.2632,28.2816,28.2079,28.2355,88285.0
2023-04-19 10:20:00,30.62,30.71,30.62,30.69,57030.0,28.2263,28.3093,28.2263,28.2908,57030.0
2023-04-19 10:25:00,30.69,30.76,30.66,30.72,85310.0,28.2908,28.3554,28.2632,28.3185,85310.0
2023-04-19 10:30:00,30.72,30.75,30.7,30.71,41332.0,28.3185,28.3461,28.3001,28.3093,41332.0
2023-04-19 10:35:00,30.71,30.71,30.59,30.64,56412.0,28.3093,28.3093,28.1987,28.2447,56412.0
2023-04-19 10:40:00,30.65,30.71,30.65,30.71,30976.0,28.254,28.3093,28.254,28.3093,30976.0
2023-04-19 10:45:00,30.72,30.74,30.65,30.66,53664.0,28.3185,28.3369,28.254,28.2632,53664.0
2023-04-19 10:50:00,30.65,30.69,30.65,30.65,22494.0,28.254,28.2908,28.254,28.254,22494.0
2023-04-19 10:55:00,30.65,30.67,30.6,30.61,104729.0,28.254,28.2724,28.2079,28.2171,104729.0
2023-04-19 11:00:00,30.6,30.61,30.5,30.51,51794.0,28.2079,28.2171,28.1157,28.1249,51794.0
2023-04-19 11:05:00,30.51,30.51,30.46,30.47,27344.0,28.1249,28.1249,28.0788,28.088,27344.0
2023-04-19 11:10:00,30.46,30.47,30.41,30.41,34642.0,28.0788,28.088,28.0327,28.0327,34642.0
2023-04-19 11:15:00,30.41,30.46,30.38,30.38,45093.0,28.0327,28.0788,28.0051,28.0051,45093.0
2023-04-19 11:20:00,30.38,30.39,30.32,30.34,32319.0,28.0051,28.0143,27.9498,27.9682,32319.0
2023-04-19 11:25:00,30.34,30.34,30.29,30.31,40065.0,27.9682,27.9682,27.9221,27.9405,40065.0
2023-04-19 11:30:00,30.3,30.31,30.23,30.24,59145.0,27.9313,27.9405,27.8668,27.876,59145.0
2023-04-19 11:35:00,30.24,30.25,30.2,30.2,78818.0,27.876,27.8852,27.8391,27.8391,78818.0
2023-04-19 11:40:00,30.2,30.21,30.13,30.13,56370.0,27.8391,27.8484,27.7746,27.7746,56370.0
2023-04-19 11:45:00,30.13,30.14,30.02,30.03,98790.0,27.7746,27.7838,27.6732,27.6824,98790.0
2023-04-19 11:50:00,30.03,30.11,30.02,30.05,81120.0,27.6824,27.7562,27.6732,27.7009,81120.0
2023-04-19 11:55:00,30.05,30.14,30.03,30.14,63643.0,27.7009,27.7838,27.6824,27.7838,63643.0
2023-04-19 12:00:00,30.14,30.19,30.08,30.09,35198.0,27.7838,27.8299,27.7285,27.7377,35198.0
2023-04-19 12:05:00,30.09,30.22,30.08,30.17,30913.0,27.7377,27.8576,27.7285,27.8115,30913.0
2023-04-19 12:10:00,30.18,30.19,30.14,30.19,31794.0,27.8207,27.8299,27.7838,27.8299,31794.0
2023-04-19 12:15:00,30.19,30.27,30.19,30.27,39416.0,27.8299,27.9037,27.8299,27.9037,39416.0
2023-04-19 12:20:00,30.26,30.29,30.25,30.25,17893.0,27.8945,27.9221,27.8852,27.8852,17893.0
2023-04-19 12:25:00,30.26,30.28,30.23,30.24,18272.0,27.8945,27.9129,27.8668,27.876,18272.0
2023-04-19 12:30:00,30.24,30.29,30.22,30.28,19258.0,27.876,27.9221,27.8576,27.9129,19258.0
2023-04-19 12:35:00,30.27,30.29,30.24,30.29,22049.0,27.9037,27.9221,27.876,27.9221,22049.0
2023-04-19 12:40:00,30.28,30.31,30.25,30.26,24759.0,27.9129,27.9405,27.8852,27.8945,24759.0
2023-04-19 12:45:00,30.27,30.28,30.25,30.27,17931.0,27.9037,27.9129,27.8852,27.9037,17931.0
2023-04-19 12:50:00,30.27,30.3,30.26,30.29,17794.0,27.9037,27.9313,27.8945,27.9221,17794.0
2023-04-19 12:55:00,30.29,30.29,30.24,30.26,26618.0,27.9221,27.9221,27.876,27.8945,26618.0
2023-04-19 13:00:00,30.27,30.27,30.22,30.23,17603.0,27.9037,27.9037,27.8576,27.8668,17603.0
2023-04-19 13:05:00,30.23,30.29,30.22,30.28,20008.0,27.8668,27.9221,27.8576,27.9129,20008.0
2023-04-19 13:10:00,30.27,30.28,30.25,30.25,16016.0,27.9037,27.9129,27.8852,27.8852,16016.0
2023-04-19 13:15:00,30.25,30.25,30.17,30.19,45076.0,27.8852,27.8852,27.8115,27.8299,45076.0
2023-04-19 13:20:00,30.19,30.2,30.14,30.15,24211.0,27.8299,27.8391,27.7838,27.7931,24211.0
2023-04-19 13:25:00,30.15,30.21,30.13,30.2,37719.0,27.7931,27.8484,27.7746,27.8391,37719.0
2023-04-19 13:30:00,30.2,30.21,30.18,30.19,15898.0,27.8391,27.8484,27.8207,27.8299,15898.0
2023-04-19 13:35:00,30.19,30.22,30.17,30.19,18828.0,27.8299,27.8576,27.8115,27.8299,18828.0
2023-04-19 13:40:00,30.19,30.23,30.19,30.21,34145.0,27.8299,27.8668,27.8299,27.8484,34145.0
2023-04-19 13:45:00,30.21,30.22,30.16,30.19,34203.0,27.8484,27.8576,27.8023,27.8299,34203.0
2023-04-19 13:50:00,30.19,30.24,30.18,30.24,18608.0,27.8299,27.876,27.8207,27.876,18608.0
2023-04-19 13:55:00,30.25,30.29,30.23,30.28,26247.0,27.8852,27.9221,27.8668,27.9129,26247.0
2023-04-19 14:00:00,30.29,30.35,30.26,30.27,47632.0,27.9221,27.9774,27.8945,27.9037,47632.0
2023-04-19 14:05:00,30.28,30.29,30.26,30.28,23201.0,27.9129,27.9221,27.8945,27.9129,23201.0
2023-04-19 14:10:00,30.27,30.28,30.24,30.24,23908.0,27.9037,27.9129,27.876,27.876,23908.0
2023-04-19 14:15:00,30.24,30.25,30.22,30.24,31997.0,27.876,27.8852,27.8576,27.876,31997.0
2023-04-19 14:20:00,30.24,30.29,30.23,30.29,29770.0,27.876,27.9221,27.8668,27.9221,29770.0
2023-04-19 14:25:00,30.29,30.3,30.25,30.29,22639.0,27.9221,27.9313,27.8852,27.9221,22639.0
2023-04-19 14:30:00,30.28,30.3,30.25,30.27,23948.0,27.9129,27.9313,27.8852,27.9037,23948.0
2023-04-19 14:35:00,30.26,30.27,30.23,30.27,33383.0,27.8945,27.9037,27.8668,27.9037,33383.0
2023-04-19 14:40:00,30.27,30.29,30.26,30.27,16677.0,27.9037,27.9221,27.8945,27.9037,16677.0
2023-04-19 14:45:00,30.27,30.28,30.24,30.28,21741.0,27.9037,27.9129,27.876,27.9129,21741.0
2023-04-19 14:50:00,30.28,30.28,30.24,30.26,30313.0,27.9129,27.9129,27.876,27.8945,30313.0
2023-04-19 14:55:00,30.25,30.28,30.25,30.28,20934.0,27.8852,27.9129,27.8852,27.9129,20934.0
2023-04-19 15:00:00,30.28,30.28,30.21,30.24,51114.0,27.9129,27.9129,27.8484,27.876,51114.0
2023-04-19 15:05:00,30.24,30.25,30.2,30.23,37137.0,27.876,27.8852,27.8391,27.8668,37137.0
2023-04-19 15:10:00,30.23,30.28,30.22,30.28,30379.0,27.8668,27.9129,27.8576,27.9129,30379.0
2023-04-19 15:15:00,30.27,30.31,30.26,30.27,37938.0,27.9037,27.9405,27.8945,27.9037,37938.0
2023-04-19 15:20:00,30.26,30.28,30.23,30.28,53471.0,27.8945,27.9129,27.8668,27.9129,53471.0
2023-04-19 15:25:00,30.27,30.28,30.22,30.23,31938.0,27.9037,27.9129,27.8576,27.8668,31938.0
2023-04-19 15:30:00,30.23,30.26,30.22,30.25,75887.0,27.8668,27.8945,27.8576,27.8852,75887.0
2023-04-19 15:35:00,30.25,30.27,30.24,30.26,78674.0,27.8852,27.9037,27.876,27.8945,78674.0
2023-04-19 15:40:00,30.26,30.27,30.21,30.23,67822.0,27.8945,27.9037,27.8484,27.8668,67822.0
2023-04-19 15:45:00,30.23,30.27,30.2,30.23,195588.0,27.8668,27.9037,27.8391,27.8668,195588.0
2023-04-19 15:50:00,30.23,30.25,30.2,30.24,281332.0,27.8668,27.8852,27.8391,27.876,281332.0
2023-04-19 15:55:00,30.24,30.24,30.18,30.21,321577.0,27.876,27.876,27.8207,27.8484,321577.0
2023-04-20 09:30:00,29.79,29.8,29.67,29.76,83727.0,27.4612,27.4704,27.3506,27.4335,83727.0
2023-04-20 09:35:00,29.76,29.81,29.72,29.79,27622.0,27.4335,27.4796,27.3967,27.4612,27622.0
2023-04-20 09:40:00,29.79,29.85,29.76,29.84,27035.0,27.4612,27.5165,27.4335,27.5073,27035.0
2023-04-20 09:45:00,29.85,29.89,29.8,29.88,39595.0,27.5165,27.5534,27.4704,27.5442,39595.0
2023-04-20 09:50:00,29.88,29.89,29.78,29.78,80629.0,27.5442,27.5534,27.452,27.452,80629.0
2023-04-20 09:55:00,29.77,29.78,29.7,29.71,40709.0,27.4428,27.452,27.3782,27.3875,40709.0
2023-04-20 10:00:00,29.71,29.83,29.7,29.77,52589.0,27.3875,27.4981,27.3782,27.4428,52589.0
2023-04-20 10:05:00,29.77,29.84,29.76,29.82,33573.0,27.4428,27.5073,27.4335,27.4889,33573.0
2023-04-20 10:10:00,29.82,29.87,29.82,29.86,36074.0,27.4889,27.5349,27.4889,27.5257,36074.0
2023-04-20 10:15:00,29.87,29.92,29.85,29.92,90945.0,27.5349,27.581,27.5165,27.581,90945.0
2023-04-20 10:20:00,29.92,29.93,29.84,29.86,52090.0,27.581,27.5903,27.5073,27.5257,52090.0
2023-04-20 10:25:00,29.86,29.89,29.82,29.84,34551.0,27.5257,27.5534,27.4889,27.5073,34551.0
2023-04-20 10:30:00,29.85,29.87,29.79,29.81,37944.0,27.5165,27.5349,27.4612,27.4796,37944.0
2023-04-20 10:35:00,29.8,29.81,29.76,29.78,45043.0,27.4704,27.4796,27.4335,27.452,45043.0
2023-04-20 10:40:00,29.79,29.81,29.76,29.78,30529.0,27.4612,27.4796,27.4335,27.452,30529.0
2023-04-20 10:45:00,29.77,29.81,29.75,29.77,85049.0,27.4428,27.4796,27.4243,27.4428,85049.0
2023-04-20 10:50:00,29.77,29.77,29.72,29.77,54314.0,27.4428,27.4428,27.3967,27.4428,54314.0
2023-04-20 10:55:00,29.76,29.86,29.75,29.86,127605.0,27.4335,27.5257,27.4243,27.5257,127605.0
2023-04-20 11:00:00,29.86,29.88,29.82,29.83,36396.0,27.5257,27.5442,27.4889,27.4981,36396.0
2023-04-20 11:05:00,29.83,29.83,29.77,29.8,29401.0,27.4981,27.4981,27.4428,27.4704,29401.0
2023-04-20 11:10:00,29.8,29.82,29.77,29.82,44465.0,27.4704,27.4889,27.4428,27.4889,44465.0
2023-04-20 11:15:00,29.81,29.86,29.79,29.84,47334.0,27.4796,27.5257,27.4612,27.5073,47334.0
2023-04-20 11:20:00,29.85,29.87,29.83,29.87,22134.0,27.5165,27.5349,27.4981,27.5349,22134.0
2023-04-20 11:25:00,29.87,29.88,29.86,29.88,24401.0,27.5349,27.5442,27.5257,27.5442,24401.0
2023-04-20 11:30:00,29.88,29.92,29.87,29.89,40388.0,27.5442,27.581,27.5349,27.5534,40388.0
2023-04-20 11:35:00,29.89,29.93,29.88,29.89,28364.0,27.5534,27.5903,27.5442,27.5534,28364.0
2023-04-20 11:40:00,29.9,29.91,29.87,29.9,26608.0,27.5626,27.5718,27.5349,27.5626,26608.0
2023-04-20 11:45:00,29.91,29.94,29.9,29.91,18574.0,27.5718,27.5995,27.5626,27.5718,18574.0
2023-04-20 11:50:00,29.91,29.91,29.86,29.89,23857.0,27.5718,27.5718,27.5257,27.5534,23857.0
2023-04-20 11:55:00,29.89,29.9,29.86,29.86,22793.0,27.5534,27.5626,27.5257,27.5257,22793.0
2023-04-20 12:00:00,29.87,29.89,29.85,29.86,26975.0,27.5349,27.5534,27.5165,27.5257,26975.0
2023-04-20 12:05:00,29.85,29.89,29.83,29.87,23689.0,27.5165,27.5534,27.4981,27.5349,23689.0
2023-04-20 12:10:00,29.87,29.89,29.85,29.89,28643.0,27.5349,27.5534,27.5165,27.5534,28643.0
2023-04-20 12:15:00,29.89,29.91,29.87,29.87,14749.0,27.5534,27.5718,27.5349,27.5349,14749.0
2023-04-20 12:20:00,29.88,29.96,29.86,29.93,77171.0,27.5442,27.6179,27.5257,27.5903,77171.0
2023-04-20 12:25:00,29.93,29.94,29.92,29.93,19836.0,27.5903,27.5995,27.581,27.5903,19836.0
2023-04-20 12:30:00,29.93,30.02,29.93,30.02,39736.0,27.5903,27.6732,27.5903,27.6732,39736.0
2023-04-20 12:35:00,30.02,30.04,30.0,30.02,44739.0,27.6732,27.6917,27.6548,27.6732,44739.0
2023-04-20 12:40:00,30.03,30.03,29.96,29.97,33165.0,27.6824,27.6824,27.6179,27.6271,33165.0
2023-04-20 12:45:00,29.98,30.0,29.97,29.99,27928.0,27.6363,27.6548,27.6271,27.6456,27928.0
2023-04-20 12:50:00,29.99,29.99,29.95,29.98,21812.0,27.6456,27.6456,27.6087,27.6363,21812.0
2023-04-20 12:55:00,29.98,29.99,29.96,29.99,10117.0,27.6363,27.6456,27.6179,27.6456,10117.0
2023-04-20 13:00:00,29.99,30.01,29.97,29.98,33819.0,27.6456,27.664,27.6271,27.6363,33819.0
2023-04-20 13:05:00,29.99,30.01,29.98,30.01,9541.0,27.6456,27.664,27.6363,27.664,9541.0
2023-04-20 13:10:00,30.01,30.03,30.0,30.02,29869.0,27.664,27.6824,27.6548,27.6732,29869.0
2023-04-20 13:15:00,30.03,30.04,30.01,30.01,17609.0,27.6824,27.6917,27.664,27.664,17609.0
2023-04-20 13:20:00,30.01,30.03,29.99,30.03,23275.0,27.664,27.6824,27.6456,27.6824,23275.0
2023-04-20 13:25:00,30.03,30.05,30.02,30.05,30399.0,27.6824,27.7009,27.6732,27.7009,30399.0
2023-04-20 13:30:00,30.05,30.06,30.0,30.01,17532.0,27.7009,27.7101,27.6548,27.664,17532.0
2023-04-20 13:35:00,30.02,30.02,29.99,30.0,12511.0,27.6732,27.6732,27.6456,27.6548,12511.0
2023-04-20 13:40:00,30.0,30.01,29.98,29.99,15381.0,27.6548,27.664,27.6363,27.6456,15381.0
2023-04-20 13:45:00,29.98,30.0,29.98,29.99,14831.0,27.6363,27.6548,27.6363,27.6456,14831.0
2023-04-20 13:50:00,29.99,30.03,29.97,30.03,28026.0,27.6456,27.6824,27.6271,27.6824,28026.0
2023-04-20 13:55:00,30.03,30.04,30.01,30.01,39957.0,27.6824,27.6917,27.664,27.664,39957.0
2023-04-20 14:00:00,30.01,30.01,29.97,29.99,33469.0,27.664,27.664,27.6271,27.6456,33469.0
2023-04-20 14:05:00,29.98,30.02,29.97,30.02,36129.0,27.6363,27.6732,27.6271,27.6732,36129.0
2023-04-20 14:10:00,30.02,30.04,30.01,30.03,45244.0,27.6732,27.6917,27.664,27.6824,45244.0
2023-04-20 14:15:00,30.03,30.03,29.95,29.96,25603.0,27.6824,27.6824,27.6087,27.6179,25603.0
2023-04-20 14:20:00,29.96,29.97,29.91,29.92,33681.0,27.6179,27.6271,27.5718,27.581,33681.0
2023-04-20 14:25:00,29.91,29.92,29.89,29.91,38540.0,27.5718,27.581,27.5534,27.5718,38540.0
2023-04-20 14:30:00,29.9,29.91,29.86,29.87,36728.0,27.5626,27.5718,27.5257,27.5349,36728.0
2023-04-20 14:35:00,29.87,29.87,29.79,29.8,42042.0,27.5349,27.5349,27.4612,27.4704,42042.0
2023-04-20 14:40:00,29.8,29.81,29.77,29.79,26810.0,27.4704,27.4796,27.4428,27.4612,26810.0
2023-04-20 14:45:00,29.79,29.81,29.76,29.76,26683.0,27.4612,27.4796,27.4335,27.4335,26683.0
2023-04-20 14:50:00,29.76,29.78,29.75,29.76,31262.0,27.4335,27.452,27.4243,27.4335,31262.0
2023-04-20 14:55:00,29.76,29.78,29.75,29.77,31935.0,27.4335,27.452,27.4243,27.4428,31935.0
2023-04-20 15:00:00,29.77,29.78,29.7,29.7,49321.0,27.4428,27.452,27.3782,27.3782,49321.0
2023-04-20 15:05:00,29.71,29.71,29.67,29.69,40771.0,27.3875,27.3875,27.3506,27.369,40771.0
2023-04-20 15:10:00,29.68,29.69,29.62,29.63,53189.0,27.3598,27.369,27.3045,27.3137,53189.0
2023-04-20 15:15:00,29.64,29.64,29.59,29.61,45888.0,27.3229,27.3229,27.2768,27.2953,45888.0
2023-04-20 15:20:00,29.6,29.61,29.57,29.58,57289.0,27.286,27.2953,27.2584,27.2676,57289.0
2023-04-20 15:25:00,29.58,29.59,29.52,29.54,48811.0,27.2676,27.2768,27.2123,27.2307,48811.0
2023-04-20 15:30:00,29.54,29.59,29.54,29.59,64604.0,27.2307,27.2768,27.2307,27.2768,64604.0
2023-04-20 15:35:00,29.58,29.61,29.54,29.61,72159.0,27.2676,27.2953,27.2307,27.2953,72159.0
2023-04-20 15:40:00,29.61,29.64,29.57,29.57,86384.0,27.2953,27.3229,27.2584,27.2584,86384.0
2023-04-20 15:45:00,29.57,29.58,29.53,29.55,186830.0,27.2584,27.2676,27.2215,27.24,186830.0
2023-04-20 15:50:00,29.56,29.59,29.53,29.59,239193.0,27.2492,27.2768,27.2215,27.2768,239193.0
2023-04-20 15:55:00,29.59,29.65,29.59,29.64,328204.0,27.2768,27.3321,27.2768,27.3229,328204.0
2023-04-21 09:30:00,29.58,29.69,29.49,29.5,159487.0,27.2676,27.369,27.1846,27.1939,159487.0
2023-04-21 09:35:00,29.49,29.51,29.36,29.36,73986.0,27.1846,27.2031,27.0648,27.0648,73986.0
2023-04-21 09:40:00,29.36,29.4,29.25,29.26,50120.0,27.0648,27.1017,26.9634,26.9726,50120.0
2023-04-21 09:45:00,29.26,29.39,29.24,29.37,40783.0,26.9726,27.0925,26.9542,27.074,40783.0
2023-04-21 09:50:00,29.36,29.38,29.29,29.32,36790.0,27.0648,27.0832,27.0003,27.0279,36790.0
2023-04-21 09:55:00,29.32,29.33,29.26,29.26,36612.0,27.0279,27.0372,26.9726,26.9726,36612.0
2023-04-21 10:00:00,29.27,29.33,29.24,29.32,35756.0,26.9818,27.0372,26.9542,27.0279,35756.0
2023-04-21 10:05:00,29.32,29.34,29.26,29.28,46471.0,27.0279,27.0464,26.9726,26.9911,46471.0
2023-04-21 10:10:00,29.28,29.32,29.27,29.29,18266.0,26.9911,27.0279,26.9818,27.0003,18266.0
2023-04-21 10:15:00,29.3,29.39,29.28,29.39,36836.0,27.0095,27.0925,26.9911,27.0925,36836.0
2023-04-21 10:20:00,29.4,29.43,29.38,29.42,23138.0,27.1017,27.1293,27.0832,27.1201,23138.0
2023-04-21 10:25:00,29.42,29.47,29.39,29.4,15105.0,27.1201,27.1662,27.0925,27.1017,15105.0
2023-04-21 10:30:00,29.39,29.42,29.37,29.4,20950.0,27.0925,27.1201,27.074,27.1017,20950.0
2023-04-21 10:35:00,29.41,29.41,29.31,29.31,22686.0,27.1109,27.1109,27.0187,27.0187,22686.0
2023-04-21 10:40:00,29.31,29.31,29.2,29.21,38977.0,27.0187,27.0187,26.9173,26.9265,38977.0
2023-04-21 10:45:00,29.21,29.23,29.16,29.21,69324.0,26.9265,26.945,26.8804,26.9265,69324.0
2023-04-21 10:50:00,29.21,29.28,29.2,29.26,36125.0,26.9265,26.9911,26.9173,26.9726,36125.0
2023-04-21 10:55:00,29.27,29.28,29.22,29.26,90350.0,26.9818,26.9911,26.9358,26.9726,90350.0
2023-04-21 11:00:00,29.25,29.33,29.23,29.32,29590.0,26.9634,27.0372,26.945,27.0279,29590.0
2023-04-21 11:05:00,29.32,29.32,29.28,29.3,23158.0,27.0279,27.0279,26.9911,27.0095,23158.0
2023-04-21 11:10:00,29.3,29.3,29.25,29.28,14235.0,27.0095,27.0095,26.9634,26.9911,14235.0
2023-04-21 11:15:00,29.28,29.32,29.26,29.32,24670.0,26.9911,27.0279,26.9726,27.0279,24670.0
2023-04-21 11:20:00,29.32,29.35,29.31,29.31,80958.0,27.0279,27.0556,27.0187,27.0187,80958.0
2023-04-21 11:25:00,29.31,29.32,29.26,29.28,27179.0,27.0187,27.0279,26.9726,26.9911,27179.0
2023-04-21 11:30:00,29.27,29.33,29.26,29.33,27197.0,26.9818,27.0372,26.9726,27.0372,27197.0
2023-04-21 11:35:00,29.34,29.34,29.27,29.29,21654.0,27.0464,27.0464,26.9818,27.0003,21654.0
2023-04-21 11:40:00,29.29,29.35,29.29,29.35,89726.0,27.0003,27.0556,27.0003,27.0556,89726.0
2023-04-21 11:45:00,29.35,29.36,29.29,29.3,29683.0,27.0556,27.0648,27.0003,27.0095,29683.0
2023-04-21 11:50:00,29.3,29.36,29.29,29.35,25897.0,27.0095,27.0648,27.0003,27.0556,25897.0
2023-04-21 11:55:00,29.35,29.42,29.34,29.41,23645.0,27.0556,27.1201,27.0464,27.1109,23645.0
2023-04-21 12:00:00,29.41,29.42,29.37,29.4,21374.0,27.1109,27.1201,27.074,27.1017,21374.0
2023-04-21 12:05:00,29.4,29.43,29.36,29.37,22312.0,27.1017,27.1293,27.0648,27.074,22312.0
2023-04-21 12:10:00,29.37,29.37,29.34,29.37,28082.0,27.074,27.074,27.0464,27.074,28082.0
2023-04-21 12:15:00,29.37,29.38,29.33,29.36,22101.0,27.074,27.0832,27.0372,27.0648,22101.0
2023-04-21 12:20:00,29.36,29.39,29.34,29.39,37341.0,27.0648,27.0925,27.0464,27.0925,37341.0
2023-04-21 12:25:00,29.38,29.39,29.33,29.34,14875.0,27.0832,27.0925,27.0372,27.0464,14875.0
2023-04-21 12:30:00,29.33,29.36,29.31,29.35,23881.0,27.0372,27.0648,27.0187,27.0556,23881.0
2023-04-21 12:35:00,29.36,29.36,29.33,29.35,15809.0,27.0648,27.0648,27.0372,27.0556,15809.0
2023-04-21 12:40:00,29.34,29.36,29.34,29.35,13973.0,27.0464,27.0648,27.0464,27.0556,13973.0
2023-04-21 12:45:00,29.35,29.38,29.34,29.36,19762.0,27.0556,27.0832,27.0464,27.0648,19762.0
2023-04-21 12:50:00,29.37,29.38,29.34,29.37,14270.0,27.074,27.0832,27.0464,27.074,14270.0
2023-04-21 12:55:00,29.37,29.38,29.36,29.37,11805.0,27.074,27.0832,27.0648,27.074,11805.0
2023-04-21 13:00:00,29.37,29.39,29.36,29.37,26880.0,27.074,27.0925,27.0648,27.074,26880.0
2023-04-21 13:05:00,29.38,29.41,29.37,29.41,19867.0,27.0832,27.1109,27.074,27.1109,19867.0
2023-04-21 13:10:00,29.41,29.42,29.39,29.41,28782.0,27.1109,27.1201,27.0925,27.1109,28782.0
2023-04-21 13:15:00,29.41,29.41,29.32,29.32,40736.0,27.1109,27.1109,27.0279,27.0279,40736.0
2023-04-21 13:20:00,29.32,29.34,29.32,29.34,23086.0,27.0279,27.0464,27.0279,27.0464,23086.0
2023-04-21 13:25:00,29.34,29.36,29.33,29.35,41513.0,27.0464,27.0648,27.0372,27.0556,41513.0
2023-04-21 13:30:00,29.35,29.38,29.34,29.36,46993.0,27.0556,27.0832,27.0464,27.0648,46993.0
2023-04-21 13:35:00,29.37,29.39,29.35,29.39,21723.0,27.074,27.0925,27.0556,27.0925,21723.0
2023-04-21 13:40:00,29.39,29.41,29.37,29.4,37553.0,27.0925,27.1109,27.074,27.1017,37553.0
2023-04-21 13:45:00,29.39,29.42,29.39,29.42,14749.0,27.0925,27.1201,27.0925,27.1201,14749.0
2023-04-21 13:50:00,29.42,29.43,29.4,29.42,31559.0,27.1201,27.1293,27.1017,27.1201,31559.0
2023-04-21 13:55:00,29.42,29.44,29.4,29.42,49412.0,27.1201,27.1386,27.1017,27.1201,49412.0
2023-04-21 14:00:00,29.43,29.46,29.42,29.46,27933.0,27.1293,27.157,27.1201,27.157,27933.0
2023-04-21 14:05:00,29.45,29.49,29.43,29.49,82775.0,27.1478,27.1846,27.1293,27.1846,82775.0
2023-04-21 14:10:00,29.49,29.5,29.46,29.46,24434.0,27.1846,27.1939,27.157,27.157,24434.0
2023-04-21 14:15:00,29.46,29.5,29.46,29.47,39191.0,27.157,27.1939,27.157,27.1662,39191.0
2023-04-21 14:20:00,29.47,29.49,29.43,29.45,36094.0,27.1662,27.1846,27.1293,27.1478,36094.0
2023-04-21 14:25:00,29.44,29.47,29.44,29.46,32250.0,27.1386,27.1662,27.1386,27.157,32250.0
2023-04-21 14:30:00,29.46,29.48,29.43,29.44,41983.0,27.157,27.1754,27.1293,27.1386,41983.0
2023-04-21 14:35:00,29.44,29.45,29.41,29.44,46849.0,27.1386,27.1478,27.1109,27.1386,46849.0
2023-04-21 14:40:00,29.44,29.45,29.43,29.43,31502.0,27.1386,27.1478,27.1293,27.1293,31502.0
2023-04-21 14:45:00,29.44,29.44,29.42,29.44,19481.0,27.1386,27.1386,27.1201,27.1386,19481.0
2023-04-21 14:50:00,29.44,29.45,29.43,29.45,28596.0,27.1386,27.1478,27.1293,27.1478,28596.0
2023-04-21 14:55:00,29.44,29.48,29.44,29.48,15401.0,27.1386,27.1754,27.1386,27.1754,15401.0
2023-04-21 15:00:00,29.47,29.48,29.45,29.46,39823.0,27.1662,27.1754,27.1478,27.157,39823.0
2023-04-21 15:05:00,29.46,29.47,29.44,29.46,34353.0,27.157,27.1662,27.1386,27.157,34353.0
2023-04-21 15:10:00,29.47,29.48,29.46,29.46,28026.0,27.1662,27.1754,27.157,27.157,28026.0
2023-04-21 15:15:00,29.46,29.47,29.44,29.45,34029.0,27.157,27.1662,27.1386,27.1478,34029.0
2023-04-21 15:20:00,29.45,29.49,29.44,29.48,45301.0,27.1478,27.1846,27.1386,27.1754,45301.0
2023-04-21 15:25:00,29.48,29.49,29.45,29.46,25021.0,27.1754,27.1846,27.1478,27.157,25021.0
2023-04-21 15:30:00,29.46,29.47,29.45,29.46,59766.0,27.157,27.1662,27.1478,27.157,59766.0
2023-04-21 15:35:00,29.46,29.47,29.44,29.45,35276.0,27.157,27.1662,27.1386,27.1478,35276.0
2023-04-21 15:40:00,29.45,29.47,29.43,29.46,69545.0,27.1478,27.1662,27.1293,27.157,69545.0
2023-04-21 15:45:00,29.46,29.51,29.45,29.51,80104.0,27.157,27.2031,27.1478,27.2031,80104.0
2023-04-21 15:50:00,29.51,29.52,29.48,29.48,185566.0,27.2031,27.2123,27.1754,27.1754,185566.0
2023-04-21 15:55:00,29.48,29.51,29.47,29.49,397701.0,27.1754,27.2031,27.1662,27.1846,397701.0
2023-04-24 09:30:00,29.44,29.59,29.4,29.58,126377.0,27.1386,27.2768,27.1017,27.2676,126377.0
2023-04-24 09:35:00,29.58,29.62,29.51,29.58,104094.0,27.2676,27.3045,27.2031,27.2676,104094.0
2023-04-24 09:40:00,29.59,29.69,29.58,29.66,114518.0,27.2768,27.369,27.2676,27.3414,114518.0
2023-04-24 09:45:00,29.67,29.72,29.66,29.68,40032.0,27.3506,27.3967,27.3414,27.3598,40032.0
2023-04-24 09:50:00,29.68,29.69,29.62,29.62,52323.0,27.3598,27.369,27.3045,27.3045,52323.0
2023-04-24 09:55:00,29.63,29.63,29.56,29.57,41693.0,27.3137,27.3137,27.2492,27.2584,41693.0
2023-04-24 10:00:00,29.57,29.59,29.52,29.56,29929.0,27.2584,27.2768,27.2123,27.2492,29929.0
2023-04-24 10:05:00,29.56,29.6,29.53,29.6,18789.0,27.2492,27.286,27.2215,27.286,18789.0
2023-04-24 10:10:00,29.59,29.59,29.54,29.54,28877.0,27.2768,27.2768,27.2307,27.2307,28877.0
2023-04-24 10:15:00,29.54,29.6,29.54,29.58,67288.0,27.2307,27.286,27.2307,27.2676,67288.0
2023-04-24 10:20:00,29.58,29.63,29.57,29.6,15871.0,27.2676,27.3137,27.2584,27.286,15871.0
2023-04-24 10:25:00,29.59,29.62,29.55,29.62,40494.0,27.2768,27.3045,27.24,27.3045,40494.0
2023-04-24 10:30:00,29.64,29.64,29.58,29.58,19073.0,27.3229,27.3229,27.2676,27.2676,19073.0
2023-04-24 10:35:00,29.58,29.58,29.47,29.49,21719.0,27.2676,27.2676,27.1662,27.1846,21719.0
2023-04-24 10:40:00,29.48,29.54,29.47,29.5,138236.0,27.1754,27.2307,27.1662,27.1939,138236.0
2023-04-24 10:45:00,29.49,29.5,29.46,29.46,65865.0,27.1846,27.1939,27.157,27.157,65865.0
2023-04-24 10:50:00,29.46,29.48,29.45,29.48,21833.0,27.157,27.1754,27.1478,27.1754,21833.0
2023-04-24 10:55:00,29.47,29.49,29.46,29.48,27576.0,27.1662,27.1846,27.157,27.1754,27576.0
2023-04-24 11:00:00,29.48,29.48,29.4,29.41,24914.0,27.1754,27.1754,27.1017,27.1109,24914.0
2023-04-24 11:05:00,29.42,29.42,29.36,29.37,15630.0,27.1201,27.1201,27.0648,27.074,15630.0
2023-04-24 11:10:00,29.37,29.38,29.36,29.36,9630.0,27.074,27.0832,27.0648,27.0648,9630.0
2023-04-24 11:15:00,29.36,29.37,29.33,29.37,15284.0,27.0648,27.074,27.0372,27.074,15284.0
2023-04-24 11:20:00,29.37,29.38,29.35,29.35,11317.0,27.074,27.0832,27.0556,27.0556,11317.0
2023-04-24 11:25:00,29.34,29.37,29.32,29.33,11217.0,27.0464,27.074,27.0279,27.0372,11217.0
2023-04-24 11:30:00,29.33,29.37,29.32,29.37,13461.0,27.0372,27.074,27.0279,27.074,13461.0
2023-04-24 11:35:00,29.37,29.39,29.33,29.34,25225.0,27.074,27.0925,27.0372,27.0464,25225.0
2023-04-24 11:40:00,29.33,29.34,29.29,29.29,41216.0,27.0372,27.0464,27.0003,27.0003,41216.0
2023-04-24 11:45:00,29.29,29.3,29.27,29.28,25968.0,27.0003,27.0095,26.9818,26.9911,25968.0
2023-04-24 11:50:00,29.28,29.28,29.25,29.27,21026.0,26.9911,26.9911,26.9634,26.9818,21026.0
2023-04-24 11:55:00,29.27,29.28,29.26,29.26,5657.0,26.9818,26.9911,26.9726,26.9726,5657.0
2023-04-24 12:00:00,29.26,29.34,29.25,29.33,40006.0,26.9726,27.0464,26.9634,27.0372,40006.0
2023-04-24 12:05:00,29.33,29.38,29.32,29.35,49733.0,27.0372,27.0832,27.0279,27.0556,49733.0
2023-04-24 12:10:00,29.35,29.4,29.35,29.37,40735.0,27.0556,27.1017,27.0556,27.074,40735.0
2023-04-24 12:15:00,29.36,29.4,29.34,29.4,29792.0,27.0648,27.1017,27.0464,27.1017,29792.0
2023-04-24 12:20:00,29.4,29.45,29.38,29.45,73805.0,27.1017,27.1478,27.0832,27.1478,73805.0
2023-04-24 12:25:00,29.45,29.46,29.43,29.43,16439.0,27.1478,27.157,27.1293,27.1293,16439.0
2023-04-24 12:30:00,29.42,29.45,29.41,29.44,32300.0,27.1201,27.1478,27.1109,27.1386,32300.0
2023-04-24 12:35:00,29.45,29.48,29.43,29.48,31161.0,27.1478,27.1754,27.1293,27.1754,31161.0
2023-04-24 12:40:00,29.47,29.47,29.42,29.43,34556.0,27.1662,27.1662,27.1201,27.1293,34556.0
2023-04-24 12:45:00,29.44,29.47,29.43,29.46,15869.0,27.1386,27.1662,27.1293,27.157,15869.0
2023-04-24 12:50:00,29.46,29.49,29.45,29.47,21014.0,27.157,27.1846,27.1478,27.1662,21014.0
2023-04-24 12:55:00,29.47,29.48,29.46,29.48,10240.0,27.1662,27.1754,27.157,27.1754,10240.0
2023-04-24 13:00:00,29.48,29.48,29.45,29.45,11712.0,27.1754,27.1754,27.1478,27.1478,11712.0
2023-04-24 13:05:00,29.45,29.46,29.44,29.45,8017.0,27.1478,27.157,27.1386,27.1478,8017.0
2023-04-24 13:10:00,29.44,29.49,29.44,29.49,24558.0,27.1386,27.1846,27.1386,27.1846,24558.0
2023-04-24 13:15:00,29.49,29.51,29.47,29.47,27780.0,27.1846,27.2031,27.1662,27.1662,27780.0
2023-04-24 13:20:00,29.47,29.48,29.45,29.46,16385.0,27.1662,27.1754,27.1478,27.157,16385.0
2023-04-24 13:25:00,29.46,29.48,29.46,29.46,12018.0,27.157,27.1754,27.157,27.157,12018.0
2023-04-24 13:30:00,29.47,29.51,29.47,29.51,49795.0,27.1662,27.2031,27.1662,27.2031,49795.0
2023-04-24 13:35:00,29.5,29.5,29.45,29.46,21341.0,27.1939,27.1939,27.1478,27.157,21341.0
2023-04-24 13:40:00,29.46,29.46,29.42,29.44,11921.0,27.157,27.157,27.1201,27.1386,11921.0
2023-04-24 13:45:00,29.44,29.44,29.42,29.42,12383.0,27.1386,27.1386,27.1201,27.1201,12383.0
2023-04-24 13:50:00,29.42,29.43,29.41,29.43,12567.0,27.1201,27.1293,27.1109,27.1293,12567.0
2023-04-24 13:55:00,29.44,29.47,29.42,29.46,24519.0,27.1386,27.1662,27.1201,27.157,24519.0
2023-04-24 14:00:00,29.46,29.52,29.46,29.52,28796.0,27.157,27.2123,27.157,27.2123,28796.0
2023-04-24 14:05:00,29.52,29.52,29.48,29.5,21261.0,27.2123,27.2123,27.1754,27.1939,21261.0
2023-04-24 14:10:00,29.49,29.52,29.48,29.51,24740.0,27.1846,27.2123,27.1754,27.2031,24740.0
2023-04-24 14:15:00,29.51,29.51,29.47,29.49,37421.0,27.2031,27.2031,27.1662,27.1846,37421.0
2023-04-24 14:20:00,29.49,29.49,29.48,29.49,10970.0,27.1846,27.1846,27.1754,27.1846,10970.0
2023-04-24 14:25:00,29.49,29.5,29.48,29.49,18000.0,27.1846,27.1939,27.1754,27.1846,18000.0
2023-04-24 14:30:00,29.49,29.51,29.48,29.51,20698.0,27.1846,27.2031,27.1754,27.2031,20698.0
2023-04-24 14:35:00,29.51,29.53,29.5,29.51,21572.0,27.2031,27.2215,27.1939,27.2031,21572.0
2023-04-24 14:40:00,29.51,29.53,29.5,29.53,20428.0,27.2031,27.2215,27.1939,27.2215,20428.0
2023-04-24 14:45:00,29.53,29.55,29.52,29.55,31803.0,27.2215,27.24,27.2123,27.24,31803.0
2023-04-24 14:50:00,29.55,29.56,29.52,29.55,31020.0,27.24,27.2492,27.2123,27.24,31020.0
2023-04-24 14:55:00,29.55,29.56,29.54,29.55,9816.0,27.24,27.2492,27.2307,27.24,9816.0
2023-04-24 15:00:00,29.56,29.58,29.54,29.58,124891.0,27.2492,27.2676,27.2307,27.2676,124891.0
2023-04-24 15:05:00,29.58,29.59,29.54,29.58,90801.0,27.2676,27.2768,27.2307,27.2676,90801.0
2023-04-24 15:10:00,29.58,29.61,29.57,29.61,51734.0,27.2676,27.2953,27.2584,27.2953,51734.0
2023-04-24 15:15:00,29.61,29.61,29.56,29.6,118881.0,27.2953,27.2953,27.2492,27.286,118881.0
2023-04-24 15:20:00,29.6,29.6,29.56,29.57,66419.0,27.286,27.286,27.2492,27.2584,66419.0
2023-04-24 15:25:00,29.57,29.59,29.55,29.55,48223.0,27.2584,27.2768,27.24,27.24,48223.0
2023-04-24 15:30:00,29.55,29.56,29.5,29.51,65281.0,27.24,27.2492,27.1939,27.2031,65281.0
2023-04-24 15:35:00,29.5,29.51,29.46,29.46,37302.0,27.1939,27.2031,27.157,27.157,37302.0
2023-04-24 15:40:00,29.46,29.49,29.46,29.47,54793.0,27.157,27.1846,27.157,27.1662,54793.0
2023-04-24 15:45:00,29.48,29.5,29.45,29.46,166774.0,27.1754,27.1939,27.1478,27.157,166774.0
2023-04-24 15:50:00,29.46,29.5,29.44,29.48,147057.0,27.157,27.1939,27.1386,27.1754,147057.0
2023-04-24 15:55:00,29.48,29.5,29.45,29.47,275990.0,27.1754,27.1939,27.1478,27.1662,275990.0
2023-04-25 09:30:00,29.3,29.44,29.25,29.44,63085.0,27.0095,27.1386,26.9634,27.1386,63085.0
2023-04-25 09:35:00,29.43,29.43,29.38,29.42,43559.0,27.1293,27.1293,27.0832,27.1201,43559.0
2023-04-25 09:40:00,29.42,29.51,29.42,29.48,74320.0,27.1201,27.2031,27.1201,27.1754,74320.0
2023-04-25 09:45:00,29.48,29.48,29.42,29.47,149680.0,27.1754,27.1754,27.1201,27.1662,149680.0
2023-04-25 09:50:00,29.46,29.54,29.45,29.53,115494.0,27.157,27.2307,27.1478,27.2215,115494.0
2023-04-25 09:55:00,29.53,29.56,29.5,29.55,67802.0,27.2215,27.2492,27.1939,27.24,67802.0
2023-04-25 10:00:00,29.55,29.6,29.5,29.55,71369.0,27.24,27.286,27.1939,27.24,71369.0
2023-04-25 10:05:00,29.55,29.58,29.51,29.55,39005.0,27.24,27.2676,27.2031,27.24,39005.0
2023-04-25 10:10:00,29.55,29.57,29.48,29.5,75122.0,27.24,27.2584,27.1754,27.1939,75122.0
2023-04-25 10:15:00,29.49,29.51,29.43,29.43,55582.0,27.1846,27.2031,27.1293,27.1293,55582.0
2023-04-25 10:20:00,29.43,29.49,29.43,29.45,65059.0,27.1293,27.1846,27.1293,27.1478,65059.0
2023-04-25 10:25:00,29.46,29.56,29.45,29.53,90791.0,27.157,27.2492,27.1478,27.2215,90791.0
2023-04-25 10:30:00,29.53,29.56,29.5,29.51,56235.0,27.2215,27.2492,27.1939,27.2031,56235.0
2023-04-25 10:35:00,29.5,29.53,29.48,29.53,27969.0,27.1939,27.2215,27.1754,27.2215,27969.0
2023-04-25 10:40:00,29.53,29.57,29.49,29.5,38469.0,27.2215,27.2584,27.1846,27.1939,38469.0
2023-04-25 10:45:00,29.49,29.53,29.47,29.52,35299.0,27.1846,27.2215,27.1662,27.2123,35299.0
2023-04-25 10:50:00,29.51,29.54,29.51,29.53,15718.0,27.2031,27.2307,27.2031,27.2215,15718.0
2023-04-25 10:55:00,29.53,29.6,29.53,29.58,47055.0,27.2215,27.286,27.2215,27.2676,47055.0
2023-04-25 11:00:00,29.59,29.61,29.51,29.52,45400.0,27.2768,27.2953,27.2031,27.2123,45400.0
2023-04-25 11:05:00,29.52,29.57,29.52,29.57,23065.0,27.2123,27.2584,27.2123,27.2584,23065.0
2023-04-25 11:10:00,29.57,29.61,29.56,29.61,21961.0,27.2584,27.2953,27.2492,27.2953,21961.0
2023-04-25 11:15:00,29.61,29.61,29.56,29.58,49605.0,27.2953,27.2953,27.2492,27.2676,49605.0
2023-04-25 11:20:00,29.59,29.59,29.53,29.54,27006.0,27.2768,27.2768,27.2215,27.2307,27006.0
2023-04-25 11:25:00,29.54,29.55,29.5,29.53,140802.0,27.2307,27.24,27.1939,27.2215,140802.0
2023-04-25 11:30:00,29.52,29.52,29.48,29.49,25743.0,27.2123,27.2123,27.1754,27.1846,25743.0
2023-04-25 11:35:00,29.49,29.5,29.47,29.48,16851.0,27.1846,27.1939,27.1662,27.1754,16851.0
2023-04-25 11:40:00,29.48,29.48,29.39,29.41,63119.0,27.1754,27.1754,27.0925,27.1109,63119.0
2023-04-25 11:45:00,29.4,29.45,29.38,29.44,28265.0,27.1017,27.1478,27.0832,27.1386,28265.0
2023-04-25 11:50:00,29.44,29.44,29.39,29.42,23359.0,27.1386,27.1386,27.0925,27.1201,23359.0
2023-04-25 11:55:00,29.42,29.44,29.41,29.43,22634.0,27.1201,27.1386,27.1109,27.1293,22634.0
2023-04-25 12:00:00,29.43,29.43,29.38,29.4,30123.0,27.1293,27.1293,27.0832,27.1017,30123.0
2023-04-25 12:05:00,29.4,29.4,29.37,29.4,20778.0,27.1017,27.1017,27.074,27.1017,20778.0
2023-04-25 12:10:00,29.4,29.42,29.39,29.41,22981.0,27.1017,27.1201,27.0925,27.1109,22981.0
2023-04-25 12:15:00,29.41,29.42,29.39,29.41,14420.0,27.1109,27.1201,27.0925,27.1109,14420.0
2023-04-25 12:20:00,29.41,29.44,29.4,29.41,33164.0,27.1109,27.1386,27.1017,27.1109,33164.0
2023-04-25 12:25:00,29.41,29.41,29.35,29.38,29711.0,27.1109,27.1109,27.0556,27.0832,29711.0
2023-04-25 12:30:00,29.38,29.39,29.36,29.37,18942.0,27.0832,27.0925,27.0648,27.074,18942.0
2023-04-25 12:35:00,29.37,29.42,29.36,29.42,21828.0,27.074,27.1201,27.0648,27.1201,21828.0
2023-04-25 12:40:00,29.42,29.46,29.41,29.45,26103.0,27.1201,27.157,27.1109,27.1478,26103.0
2023-04-25 12:45:00,29.44,29.46,29.43,29.43,21115.0,27.1386,27.157,27.1293,27.1293,21115.0
2023-04-25 12:50:00,29.43,29.44,29.4,29.41,16183.0,27.1293,27.1386,27.1017,27.1109,16183.0
2023-04-25 12:55:00,29.4,29.43,29.39,29.41,20347.0,27.1017,27.1293,27.0925,27.1109,20347.0
2023-04-25 13:00:00,29.41,29.44,29.4,29.41,23163.0,27.1109,27.1386,27.1017,27.1109,23163.0
2023-04-25 13:05:00,29.41,29.43,29.39,29.42,21043.0,27.1109,27.1293,27.0925,27.1201,21043.0
2023-04-25 13:10:00,29.42,29.43,29.34,29.34,27271.0,27.1201,27.1293,27.0464,27.0464,27271.0
2023-04-25 13:15:00,29.35,29.35,29.27,29.31,30805.0,27.0556,27.0556,26.9818,27.0187,30805.0
2023-04-25 13:20:00,29.31,29.34,29.29,29.3,25088.0,27.0187,27.0464,27.0003,27.0095,25088.0
2023-04-25 13:25:00,29.3,29.33,29.27,29.33,40105.0,27.0095,27.0372,26.9818,27.0372,40105.0
2023-04-25 13:30:00,29.32,29.33,29.29,29.31,20531.0,27.0279,27.0372,27.0003,27.0187,20531.0
2023-04-25 13:35:00,29.31,29.34,29.31,29.32,23482.0,27.0187,27.0464,27.0187,27.0279,23482.0
2023-04-25 13:40:00,29.32,29.34,29.31,29.33,21902.0,27.0279,27.0464,27.0187,27.0372,21902.0
2023-04-25 13:45:00,29.33,29.34,29.27,29.27,45270.0,27.0372,27.0464,26.9818,26.9818,45270.0
2023-04-25 13:50:00,29.27,29.29,29.24,29.25,37354.0,26.9818,27.0003,26.9542,26.9634,37354.0
2023-04-25 13:55:00,29.25,29.28,29.24,29.27,25095.0,26.9634,26.9911,26.9542,26.9818,25095.0
2023-04-25 14:00:00,29.27,29.29,29.2,29.21,42225.0,26.9818,27.0003,26.9173,26.9265,42225.0
2023-04-25 14:05:00,29.21,29.24,29.19,29.21,26834.0,26.9265,26.9542,26.9081,26.9265,26834.0
2023-04-25 14:10:00,29.21,29.24,29.2,29.21,60502.0,26.9265,26.9542,26.9173,26.9265,60502.0
2023-04-25 14:15:00,29.21,29.24,29.2,29.23,43949.0,26.9265,26.9542,26.9173,26.945,43949.0
2023-04-25 14:20:00,29.23,29.27,29.21,29.26,27816.0,26.945,26.9818,26.9265,26.9726,27816.0
2023-04-25 14:25:00,29.26,29.3,29.26,29.3,31998.0,26.9726,27.0095,26.9726,27.0095,31998.0
2023-04-25 14:30:00,29.3,29.31,29.28,29.28,33573.0,27.0095,27.0187,26.9911,26.9911,33573.0
2023-04-25 14:35:00,29.29,29.32,29.26,29.29,33423.0,27.0003,27.0279,26.9726,27.0003,33423.0
2023-04-25 14:40:00,29.3,29.3,29.25,29.26,21197.0,27.0095,27.0095,26.9634,26.9726,21197.0
2023-04-25 14:45:00,29.27,29.3,29.26,29.29,21338.0,26.9818,27.0095,26.9726,27.0003,21338.0
2023-04-25 14:50:00,29.3,29.32,29.27,29.28,29962.0,27.0095,27.0279,26.9818,26.9911,29962.0
2023-04-25 14:55:00,29.28,29.29,29.27,29.29,20328.0,26.9911,27.0003,26.9818,27.0003,20328.0
2023-04-25 15:00:00,29.28,29.31,29.27,29.29,33236.0,26.9911,27.0187,26.9818,27.0003,33236.0
2023-04-25 15:05:00,29.28,29.33,29.28,29.31,28216.0,26.9911,27.0372,26.9911,27.0187,28216.0
2023-04-25 15:10:00,29.32,29.33,29.29,29.33,33524.0,27.0279,27.0372,27.0003,27.0372,33524.0
2023-04-25 15:15:00,29.33,29.34,29.32,29.34,36562.0,27.0372,27.0464,27.0279,27.0464,36562.0
2023-04-25 15:20:00,29.34,29.36,29.32,29.33,51051.0,27.0464,27.0648,27.0279,27.0372,51051.0
2023-04-25 15:25:00,29.33,29.33,29.28,29.29,41709.0,27.0372,27.0372,26.9911,27.0003,41709.0
2023-04-25 15:30:00,29.29,29.34,29.28,29.29,68938.0,27.0003,27.0464,26.9911,27.0003,68938.0
2023-04-25 15:35:00,29.28,29.28,29.24,29.26,59027.0,26.9911,26.9911,26.9542,26.9726,59027.0
2023-04-25 15:40:00,29.26,29.28,29.23,29.26,82464.0,26.9726,26.9911,26.945,26.9726,82464.0
2023-04-25 15:45:00,29.26,29.3,29.25,29.3,144922.0,26.9726,27.0095,26.9634,27.0095,144922.0
2023-04-25 15:50:00,29.29,29.31,29.27,29.29,173773.0,27.0003,27.0187,26.9818,27.0003,173773.0
2023-04-25 15:55:00,29.28,29.3,29.26,29.27,409652.0,26.9911,27.0095,26.9726,26.9818,409652.0
2023-04-26 09:30:00,29.08,29.14,28.99,29.06,186860.0,26.8067,26.862,26.7237,26.7883,186860.0
2023-04-26 09:35:00,29.05,29.2,29.05,29.19,65650.0,26.779,26.9173,26.779,26.9081,65650.0
2023-04-26 09:40:00,29.19,29.21,29.13,29.14,54844.0,26.9081,26.9265,26.8528,26.862,54844.0
2023-04-26 09:45:00,29.15,29.17,29.03,29.11,39062.0,26.8712,26.8897,26.7606,26.8344,39062.0
2023-04-26 09:50:00,29.12,29.19,29.06,29.06,34238.0,26.8436,26.9081,26.7883,26.7883,34238.0
2023-04-26 09:55:00,29.07,29.12,29.01,29.11,44444.0,26.7975,26.8436,26.7422,26.8344,44444.0
2023-04-26 10:00:00,29.12,29.12,29.04,29.07,44980.0,26.8436,26.8436,26.7698,26.7975,44980.0
2023-04-26 10:05:00,29.07,29.16,29.07,29.08,47485.0,26.7975,26.8804,26.7975,26.8067,47485.0
2023-04-26 10:10:00,29.09,29.1,29.03,29.04,60870.0,26.8159,26.8251,26.7606,26.7698,60870.0
2023-04-26 10:15:00,29.04,29.04,28.93,28.94,58267.0,26.7698,26.7698,26.6684,26.6776,58267.0
2023-04-26 10:20:00,28.93,28.94,28.9,28.93,66512.0,26.6684,26.6776,26.6408,26.6684,66512.0
2023-04-26 10:25:00,28.93,28.93,28.86,28.93,48766.0,26.6684,26.6684,26.6039,26.6684,48766.0
2023-04-26 10:30:00,28.93,28.95,28.86,28.88,86574.0,26.6684,26.6869,26.6039,26.6223,86574.0
2023-04-26 10:35:00,28.87,28.89,28.82,28.85,40873.0,26.6131,26.6316,26.567,26.5947,40873.0
2023-04-26 10:40:00,28.85,28.85,28.78,28.78,77425.0,26.5947,26.5947,26.5302,26.5302,77425.0
2023-04-26 10:45:00,28.79,28.84,28.75,28.83,108844.0,26.5394,26.5855,26.5025,26.5762,108844.0
2023-04-26 10:50:00,28.83,28.89,28.8,28.88,84992.0,26.5762,26.6316,26.5486,26.6223,84992.0
2023-04-26 10:55:00,28.88,28.95,28.87,28.93,41146.0,26.6223,26.6869,26.6131,26.6684,41146.0
2023-04-26 11:00:00,28.93,28.97,28.92,28.94,28241.0,26.6684,26.7053,26.6592,26.6776,28241.0
2023-04-26 11:05:00,28.95,29.0,28.95,29.0,35275.0,26.6869,26.733,26.6869,26.733,35275.0
2023-04-26 11:10:00,29.0,29.03,28.99,29.02,38493.0,26.733,26.7606,26.7237,26.7514,38493.0
2023-04-26 11:15:00,29.03,29.04,29.0,29.01,22624.0,26.7606,26.7698,26.733,26.7422,22624.0
2023-04-26 11:20:00,29.01,29.04,28.97,29.0,35278.0,26.7422,26.7698,26.7053,26.733,35278.0
2023-04-26 11:25:00,28.99,29.01,28.97,29.01,51174.0,26.7237,26.7422,26.7053,26.7422,51174.0
2023-04-26 11:30:00,29.01,29.03,28.98,29.0,41261.0,26.7422,26.7606,26.7145,26.733,41261.0
2023-04-26 11:35:00,29.0,29.0,28.92,28.95,45332.0,26.733,26.733,26.6592,26.6869,45332.0
2023-04-26 11:40:00,28.95,29.02,28.94,29.01,68014.0,26.6869,26.7514,26.6776,26.7422,68014.0
2023-04-26 11:45:00,29.02,29.04,28.99,29.04,43412.0,26.7514,26.7698,26.7237,26.7698,43412.0
2023-04-26 11:50:00,29.04,29.1,29.03,29.09,28068.0,26.7698,26.8251,26.7606,26.8159,28068.0
2023-04-26 11:55:00,29.09,29.11,29.08,29.09,17604.0,26.8159,26.8344,26.8067,26.8159,17604.0
2023-04-26 12:00:00,29.09,29.13,29.08,29.1,26755.0,26.8159,26.8528,26.8067,26.8251,26755.0
2023-04-26 12:05:00,29.1,29.13,29.09,29.12,25134.0,26.8251,26.8528,26.8159,26.8436,25134.0
2023-04-26 12:10:00,29.11,29.14,29.1,29.14,21707.0,26.8344,26.862,26.8251,26.862,21707.0
2023-04-26 12:15:00,29.14,29.14,29.08,29.09,34798.0,26.862,26.862,26.8067,26.8159,34798.0
2023-04-26 12:20:00,29.09,29.11,29.06,29.1,25055.0,26.8159,26.8344,26.7883,26.8251,25055.0
2023-04-26 12:25:00,29.1,29.11,29.08,29.08,11896.0,26.8251,26.8344,26.8067,26.8067,11896.0
2023-04-26 12:30:00,29.08,29.1,29.04,29.05,30341.0,26.8067,26.8251,26.7698,26.779,30341.0
2023-04-26 12:35:00,29.05,29.08,29.04,29.07,19852.0,26.779,26.8067,26.7698,26.7975,19852.0
2023-04-26 12:40:00,29.06,29.08,29.05,29.07,19256.0,26.7883,26.8067,26.779,26.7975,19256.0
2023-04-26 12:45:00,29.07,29.08,29.05,29.08,11543.0,26.7975,26.8067,26.779,26.8067,11543.0
2023-04-26 12:50:00,29.07,29.07,29.03,29.05,17280.0,26.7975,26.7975,26.7606,26.779,17280.0
2023-04-26 12:55:00,29.05,29.05,29.02,29.04,18330.0,26.779,26.779,26.7514,26.7698,18330.0
2023-04-26 13:00:00,29.05,29.08,29.04,29.07,16713.0,26.779,26.8067,26.7698,26.7975,16713.0
2023-04-26 13:05:00,29.07,29.07,29.02,29.05,28961.0,26.7975,26.7975,26.7514,26.779,28961.0
2023-04-26 13:10:00,29.05,29.06,29.04,29.06,16588.0,26.779,26.7883,26.7698,26.7883,16588.0
2023-04-26 13:15:00,29.05,29.06,29.02,29.03,18319.0,26.779,26.7883,26.7514,26.7606,18319.0
2023-04-26 13:20:00,29.02,29.03,28.98,28.98,14440.0,26.7514,26.7606,26.7145,26.7145,14440.0
2023-04-26 13:25:00,28.98,28.99,28.95,28.96,21558.0,26.7145,26.7237,26.6869,26.6961,21558.0
2023-04-26 13:30:00,28.96,28.98,28.94,28.96,17900.0,26.6961,26.7145,26.6776,26.6961,17900.0
2023-04-26 13:35:00,28.95,28.97,28.94,28.96,15607.0,26.6869,26.7053,26.6776,26.6961,15607.0
2023-04-26 13:40:00,28.96,28.97,28.94,28.94,13214.0,26.6961,26.7053,26.6776,26.6776,13214.0
2023-04-26 13:45:00,28.95,28.95,28.89,28.9,23270.0,26.6869,26.6869,26.6316,26.6408,23270.0
2023-04-26 13:50:00,28.9,28.9,28.86,28.89,19132.0,26.6408,26.6408,26.6039,26.6316,19132.0
2023-04-26 13:55:00,28.89,28.89,28.85,28.85,20462.0,26.6316,26.6316,26.5947,26.5947,20462.0
2023-04-26 14:00:00,28.85,28.86,28.83,28.86,27991.0,26.5947,26.6039,26.5762,26.6039,27991.0
2023-04-26 14:05:00,28.85,28.88,28.83,28.88,18430.0,26.5947,26.6223,26.5762,26.6223,18430.0
2023-04-26 14:10:00,28.87,28.91,28.86,28.91,27829.0,26.6131,26.65,26.6039,26.65,27829.0
2023-04-26 14:15:00,28.92,28.92,28.84,28.86,54840.0,26.6592,26.6592,26.5855,26.6039,54840.0
2023-04-26 14:20:00,28.85,28.88,28.83,28.88,36396.0,26.5947,26.6223,26.5762,26.6223,36396.0
2023-04-26 14:25:00,28.88,28.91,28.87,28.89,37835.0,26.6223,26.65,26.6131,26.6316,37835.0
2023-04-26 14:30:00,28.88,28.9,28.84,28.84,30961.0,26.6223,26.6408,26.5855,26.5855,30961.0
2023-04-26 14:35:00,28.84,28.84,28.79,28.8,34957.0,26.5855,26.5855,26.5394,26.5486,34957.0
2023-04-26 14:40:00,28.79,28.8,28.73,28.74,35111.0,26.5394,26.5486,26.4841,26.4933,35111.0
2023-04-26 14:45:00,28.74,28.77,28.72,28.75,35911.0,26.4933,26.5209,26.4748,26.5025,35911.0
2023-04-26 14:50:00,28.75,28.76,28.72,28.74,32780.0,26.5025,26.5117,26.4748,26.4933,32780.0
2023-04-26 14:55:00,28.73,28.77,28.72,28.76,39352.0,26.4841,26.5209,26.4748,26.5117,39352.0
2023-04-26 15:00:00,28.76,28.76,28.73,28.74,33025.0,26.5117,26.5117,26.4841,26.4933,33025.0
2023-04-26 15:05:00,28.74,28.78,28.73,28.78,54943.0,26.4933,26.5302,26.4841,26.5302,54943.0
2023-04-26 15:10:00,28.78,28.85,28.77,28.82,58578.0,26.5302,26.5947,26.5209,26.567,58578.0
2023-04-26 15:15:00,28.81,28.82,28.78,28.79,69097.0,26.5578,26.567,26.5302,26.5394,69097.0
2023-04-26 15:20:00,28.79,28.81,28.76,28.79,50220.0,26.5394,26.5578,26.5117,26.5394,50220.0
2023-04-26 15:25:00,28.8,28.84,28.79,28.84,54575.0,26.5486,26.5855,26.5394,26.5855,54575.0
2023-04-26 15:30:00,28.84,28.88,28.83,28.86,120376.0,26.5855,26.6223,26.5762,26.6039,120376.0
2023-04-26 15:35:00,28.87,28.92,28.86,28.92,157803.0,26.6131,26.6592,26.6039,26.6592,157803.0
2023-04-26 15:40:00,28.92,28.95,28.89,28.93,145778.0,26.6592,26.6869,26.6316,26.6684,145778.0
2023-04-26 15:45:00,28.93,28.95,28.9,28.92,173105.0,26.6684,26.6869,26.6408,26.6592,173105.0
2023-04-26 15:50:00,28.91,28.95,28.86,28.94,252153.0,26.65,26.6869,26.6039,26.6776,252153.0
2023-04-26 15:55:00,28.94,28.99,28.93,28.95,330359.0,26.6776,26.7237,26.6684,26.6869,330359.0
2023-04-27 09:30:00,29.01,29.16,29.01,29.05,128970.0,26.7422,26.8804,26.7422,26.779,128970.0
2023-04-27 09:35:00,29.06,29.09,29.02,29.08,68743.0,26.7883,26.8159,26.7514,26.8067,68743.0
2023-04-27 09:40:00,29.08,29.12,29.03,29.07,76535.0,26.8067,26.8436,26.7606,26.7975,76535.0
2023-04-27 09:45:00,29.07,29.15,29.06,29.14,90788.0,26.7975,26.8712,26.7883,26.862,90788.0
2023-04-27 09:50:00,29.15,29.23,29.15,29.2,71971.0,26.8712,26.945,26.8712,26.9173,71971.0
2023-04-27 09:55:00,29.2,29.25,29.19,29.23,59487.0,26.9173,26.9634,26.9081,26.945,59487.0
2023-04-27 10:00:00,29.24,29.24,29.15,29.18,56234.0,26.9542,26.9542,26.8712,26.8989,56234.0
2023-04-27 10:05:00,29.18,29.21,29.14,29.17,74255.0,26.8989,26.9265,26.862,26.8897,74255.0
2023-04-27 10:10:00,29.17,29.3,29.17,29.28,63826.0,26.8897,27.0095,26.8897,26.9911,63826.0
2023-04-27 10:15:00,29.29,29.3,29.23,29.24,64653.0,27.0003,27.0095,26.945,26.9542,64653.0
2023-04-27 10:20:00,29.25,29.28,29.19,29.28,114077.0,26.9634,26.9911,26.9081,26.9911,114077.0
2023-04-27 10:25:00,29.28,29.31,29.24,29.31,44735.0,26.9911,27.0187,26.9542,27.0187,44735.0
2023-04-27 10:30:00,29.31,29.36,29.31,29.36,38056.0,27.0187,27.0648,27.0187,27.0648,38056.0
2023-04-27 10:35:00,29.36,29.4,29.34,29.37,38754.0,27.0648,27.1017,27.0464,27.074,38754.0
2023-04-27 10:40:00,29.37,29.38,29.32,29.37,47317.0,27.074,27.0832,27.0279,27.074,47317.0
2023-04-27 10:45:00,29.37,29.44,29.36,29.43,78617.0,27.074,27.1386,27.0648,27.1293,78617.0
2023-04-27 10:50:00,29.43,29.45,29.39,29.45,65424.0,27.1293,27.1478,27.0925,27.1478,65424.0
2023-04-27 10:55:00,29.44,29.44,29.37,29.42,66305.0,27.1386,27.1386,27.074,27.1201,66305.0
2023-04-27 11:00:00,29.43,29.45,29.38,29.39,32470.0,27.1293,27.1478,27.0832,27.0925,32470.0
2023-04-27 11:05:00,29.39,29.44,29.38,29.4,50886.0,27.0925,27.1386,27.0832,27.1017,50886.0
2023-04-27 11:10:00,29.4,29.41,29.31,29.34,46117.0,27.1017,27.1109,27.0187,27.0464,46117.0
2023-04-27 11:15:00,29.33,29.34,29.31,29.33,43397.0,27.0372,27.0464,27.0187,27.0372,43397.0
2023-04-27 11:20:00,29.33,29.37,29.28,29.37,53661.0,27.0372,27.074,26.9911,27.074,53661.0
2023-04-27 11:25:00,29.37,29.41,29.37,29.38,48613.0,27.074,27.1109,27.074,27.0832,48613.0
2023-04-27 11:30:00,29.38,29.42,29.36,29.38,46664.0,27.0832,27.1201,27.0648,27.0832,46664.0
2023-04-27 11:35:00,29.38,29.41,29.36,29.37,29691.0,27.0832,27.1109,27.0648,27.074,29691.0
2023-04-27 11:40:00,29.36,29.37,29.34,29.35,27008.0,27.0648,27.074,27.0464,27.0556,27008.0
2023-04-27 11:45:00,29.35,29.37,29.34,29.37,27609.0,27.0556,27.074,27.0464,27.074,27609.0
2023-04-27 11:50:00,29.37,29.38,29.31,29.35,21527.0,27.074,27.0832,27.0187,27.0556,21527.0
2023-04-27 11:55:00,29.35,29.35,29.31,29.33,34372.0,27.0556,27.0556,27.0187,27.0372,34372.0
2023-04-27 12:00:00,29.33,29.39,29.32,29.36,21130.0,27.0372,27.0925,27.0279,27.0648,21130.0
2023-04-27 12:05:00,29.37,29.37,29.34,29.35,16957.0,27.074,27.074,27.0464,27.0556,16957.0
2023-04-27 12:10:00,29.35,29.37,29.31,29.36,40836.0,27.0556,27.074,27.0187,27.0648,40836.0
2023-04-27 12:15:00,29.36,29.37,29.33,29.35,28798.0,27.0648,27.074,27.0372,27.0556,28798.0
2023-04-27 12:20:00,29.34,29.39,29.34,29.39,31369.0,27.0464,27.0925,27.0464,27.0925,31369.0
2023-04-27 12:25:00,29.39,29.39,29.34,29.35,29962.0,27.0925,27.0925,27.0464,27.0556,29962.0
2023-04-27 12:30:00,29.35,29.37,29.31,29.31,75814.0,27.0556,27.074,27.0187,27.0187,75814.0
2023-04-27 12:35:00,29.32,29.32,29.24,29.26,36677.0,27.0279,27.0279,26.9542,26.9726,36677.0
2023-04-27 12:40:00,29.26,29.27,29.24,29.25,33763.0,26.9726,26.9818,26.9542,26.9634,33763.0
2023-04-27 12:45:00,29.26,29.29,29.25,29.27,24085.0,26.9726,27.0003,26.9634,26.9818,24085.0
2023-04-27 12:50:00,29.28,29.31,29.27,29.28,24407.0,26.9911,27.0187,26.9818,26.9911,24407.0
2023-04-27 12:55:00,29.28,29.31,29.27,29.3,19650.0,26.9911,27.0187,26.9818,27.0095,19650.0
2023-04-27 13:00:00,29.3,29.33,29.3,29.33,28296.0,27.0095,27.0372,27.0095,27.0372,28296.0
2023-04-27 13:05:00,29.32,29.34,29.31,29.33,14803.0,27.0279,27.0464,27.0187,27.0372,14803.0
2023-04-27 13:10:00,29.33,29.36,29.32,29.34,34647.0,27.0372,27.0648,27.0279,27.0464,34647.0
2023-04-27 13:15:00,29.35,29.37,29.34,29.35,25189.0,27.0556,27.074,27.0464,27.0556,25189.0
2023-04-27 13:20:00,29.36,29.36,29.31,29.33,27134.0,27.0648,27.0648,27.0187,27.0372,27134.0
2023-04-27 13:25:00,29.32,29.35,29.32,29.34,20980.0,27.0279,27.0556,27.0279,27.0464,20980.0
2023-04-27 13:30:00,29.34,29.37,29.33,29.36,24713.0,27.0464,27.074,27.0372,27.0648,24713.0
2023-04-27 13:35:00,29.36,29.38,29.35,29.35,57249.0,27.0648,27.0832,27.0556,27.0556,57249.0
2023-04-27 13:40:00,29.35,29.36,29.34,29.35,14513.0,27.0556,27.0648,27.0464,27.0556,14513.0
2023-04-27 13:45:00,29.35,29.4,29.33,29.38,39995.0,27.0556,27.1017,27.0372,27.0832,39995.0
2023-04-27 13:50:00,29.38,29.4,29.37,29.38,16133.0,27.0832,27.1017,27.074,27.0832,16133.0
2023-04-27 13:55:00,29.38,29.39,29.36,29.37,19244.0,27.0832,27.0925,27.0648,27.074,19244.0
2023-04-27 14:00:00,29.37,29.4,29.36,29.39,71468.0,27.074,27.1017,27.0648,27.0925,71468.0
2023-04-27 14:05:00,29.4,29.44,29.39,29.42,69170.0,27.1017,27.1386,27.0925,27.1201,69170.0
2023-04-27 14:10:00,29.41,29.43,29.39,29.4,32112.0,27.1109,27.1293,27.0925,27.1017,32112.0
2023-04-27 14:15:00,29.4,29.47,29.39,29.47,40473.0,27.1017,27.1662,27.0925,27.1662,40473.0
2023-04-27 14:20:00,29.47,29.49,29.45,29.49,52895.0,27.1662,27.1846,27.1478,27.1846,52895.0
2023-04-27 14:25:00,29.49,29.5,29.46,29.49,35910.0,27.1846,27.1939,27.157,27.1846,35910.0
2023-04-27 14:30:00,29.49,29.52,29.48,29.51,28634.0,27.1846,27.2123,27.1754,27.2031,28634.0
2023-04-27 14:35:00,29.51,29.53,29.47,29.52,47709.0,27.2031,27.2215,27.1662,27.2123,47709.0
2023-04-27 14:40:00,29.52,29.54,29.51,29.53,31656.0,27.2123,27.2307,27.2031,27.2215,31656.0
2023-04-27 14:45:00,29.53,29.53,29.49,29.51,26800.0,27.2215,27.2215,27.1846,27.2031,26800.0
2023-04-27 14:50:00,29.51,29.56,29.51,29.55,42032.0,27.2031,27.2492,27.2031,27.24,42032.0
2023-04-27 14:55:00,29.55,29.57,29.54,29.57,26849.0,27.24,27.2584,27.2307,27.2584,26849.0
2023-04-27 15:00:00,29.57,29.58,29.55,29.58,34643.0,27.2584,27.2676,27.24,27.2676,34643.0
2023-04-27 15:05:00,29.58,29.58,29.55,29.58,31202.0,27.2676,27.2676,27.24,27.2676,31202.0
2023-04-27 15:10:00,29.57,29.58,29.55,29.57,39822.0,27.2584,27.2676,27.24,27.2584,39822.0
2023-04-27 15:15:00,29.57,29.59,29.57,29.59,39647.0,27.2584,27.2768,27.2584,27.2768,39647.0
2023-04-27 15:20:00,29.59,29.64,29.57,29.64,85591.0,27.2768,27.3229,27.2584,27.3229,85591.0
2023-04-27 15:25:00,29.64,29.64,29.6,29.64,56997.0,27.3229,27.3229,27.286,27.3229,56997.0
2023-04-27 15:30:00,29.64,29.67,29.62,29.64,109164.0,27.3229,27.3506,27.3045,27.3229,109164.0
2023-04-27 15:35:00,29.64,29.65,29.62,29.63,71250.0,27.3229,27.3321,27.3045,27.3137,71250.0
2023-04-27 15:40:00,29.63,29.66,29.61,29.64,136036.0,27.3137,27.3414,27.2953,27.3229,136036.0
2023-04-27 15:45:00,29.64,29.71,29.63,29.7,172319.0,27.3229,27.3875,27.3137,27.3782,172319.0
2023-04-27 15:50:00,29.7,29.72,29.67,29.69,249631.0,27.3782,27.3967,27.3506,27.369,249631.0
2023-04-27 15:55:00,29.69,29.73,29.67,29.73,416479.0,27.369,27.4059,27.3506,27.4059,416479.0
2023-04-28 09:30:00,29.79,30.07,29.76,30.05,194487.0,27.4612,27.7193,27.4335,27.7009,194487.0
2023-04-28 09:35:00,30.04,30.07,29.97,29.97,106645.0,27.6917,27.7193,27.6271,27.6271,106645.0
2023-04-28 09:40:00,29.96,29.99,29.79,29.82,75398.0,27.6179,27.6456,27.4612,27.4889,75398.0
2023-04-28 09:45:00,29.82,29.91,29.82,29.84,46250.0,27.4889,27.5718,27.4889,27.5073,46250.0
2023-04-28 09:50:00,29.84,29.84,29.79,29.79,50443.0,27.5073,27.5073,27.4612,27.4612,50443.0
2023-04-28 09:55:00,29.8,29.8,29.72,29.73,37919.0,27.4704,27.4704,27.3967,27.4059,37919.0
2023-04-28 10:00:00,29.73,29.82,29.7,29.82,38975.0,27.4059,27.4889,27.3782,27.4889,38975.0
2023-04-28 10:05:00,29.81,29.95,29.81,29.94,40375.0,27.4796,27.6087,27.4796,27.5995,40375.0
2023-04-28 10:10:00,29.94,29.98,29.93,29.97,64673.0,27.5995,27.6363,27.5903,27.6271,64673.0
2023-04-28 10:15:00,29.97,30.05,29.96,30.01,136503.0,27.6271,27.7009,27.6179,27.664,136503.0
2023-04-28 10:20:00,30.01,30.03,29.88,29.91,45567.0,27.664,27.6824,27.5442,27.5718,45567.0
2023-04-28 10:25:00,29.91,29.93,29.88,29.91,49253.0,27.5718,27.5903,27.5442,27.5718,49253.0
2023-04-28 10:30:00,29.91,29.94,29.86,29.93,54743.0,27.5718,27.5995,27.5257,27.5903,54743.0
2023-04-28 10:35:00,29.93,29.96,29.81,29.87,58589.0,27.5903,27.6179,27.4796,27.5349,58589.0
2023-04-28 10:40:00,29.88,29.9,29.83,29.89,38928.0,27.5442,27.5626,27.4981,27.5534,38928.0
2023-04-28 10:45:00,29.88,29.94,29.87,29.92,40581.0,27.5442,27.5995,27.5349,27.581,40581.0
2023-04-28 10:50:00,29.93,29.94,29.87,29.9,97233.0,27.5903,27.5995,27.5349,27.5626,97233.0
2023-04-28 10:55:00,29.9,29.9,29.74,29.77,72240.0,27.5626,27.5626,27.4151,27.4428,72240.0
2023-04-28 11:00:00,29.77,29.77,29.67,29.68,50950.0,27.4428,27.4428,27.3506,27.3598,50950.0
2023-04-28 11:05:00,29.69,29.74,29.68,29.73,35380.0,27.369,27.4151,27.3598,27.4059,35380.0
2023-04-28 11:10:00,29.72,29.75,29.7,29.71,27251.0,27.3967,27.4243,27.3782,27.3875,27251.0
2023-04-28 11:15:00,29.7,29.75,29.69,29.74,37810.0,27.3782,27.4243,27.369,27.4151,37810.0
2023-04-28 11:20:00,29.73,29.74,29.7,29.71,36055.0,27.4059,27.4151,27.3782,27.3875,36055.0
2023-04-28 11:25:00,29.7,29.71,29.67,29.68,53440.0,27.3782,27.3875,27.3506,27.3598,53440.0
2023-04-28 11:30:00,29.68,29.72,29.68,29.71,47292.0,27.3598,27.3967,27.3598,27.3875,47292.0
2023-04-28 11:35:00,29.71,29.72,29.63,29.64,25265.0,27.3875,27.3967,27.3137,27.3229,25265.0
2023-04-28 11:40:00,29.64,29.67,29.62,29.66,39962.0,27.3229,27.3506,27.3045,27.3414,39962.0
2023-04-28 11:45:00,29.65,29.69,29.62,29.67,47939.0,27.3321,27.369,27.3045,27.3506,47939.0
2023-04-28 11:50:00,29.67,29.68,29.63,29.64,25246.0,27.3506,27.3598,27.3137,27.3229,25246.0
2023-04-28 11:55:00,29.63,29.65,29.62,29.63,29329.0,27.3137,27.3321,27.3045,27.3137,29329.0
2023-04-28 12:00:00,29.63,29.65,29.61,29.63,36195.0,27.3137,27.3321,27.2953,27.3137,36195.0
2023-04-28 12:05:00,29.63,29.66,29.58,29.59,30685.0,27.3137,27.3414,27.2676,27.2768,30685.0
2023-04-28 12:10:00,29.59,29.62,29.58,29.59,41158.0,27.2768,27.3045,27.2676,27.2768,41158.0
2023-04-28 12:15:00,29.59,29.59,29.55,29.57,46226.0,27.2768,27.2768,27.24,27.2584,46226.0
2023-04-28 12:20:00,29.57,29.6,29.54,29.59,37860.0,27.2584,27.286,27.2307,27.2768,37860.0
2023-04-28 12:25:00,29.58,29.6,29.56,29.59,33029.0,27.2676,27.286,27.2492,27.2768,33029.0
2023-04-28 12:30:00,29.6,29.6,29.55,29.55,30950.0,27.286,27.286,27.24,27.24,30950.0
2023-04-28 12:35:00,29.55,29.57,29.53,29.55,20050.0,27.24,27.2584,27.2215,27.24,20050.0
2023-04-28 12:40:00,29.55,29.57,29.53,29.55,29836.0,27.24,27.2584,27.2215,27.24,29836.0
2023-04-28 12:45:00,29.55,29.56,29.53,29.54,71167.0,27.24,27.2492,27.2215,27.2307,71167.0
2023-04-28 12:50:00,29.53,29.59,29.5,29.58,114026.0,27.2215,27.2768,27.1939,27.2676,114026.0
2023-04-28 12:55:00,29.58,29.62,29.57,29.62,25371.0,27.2676,27.3045,27.2584,27.3045,25371.0
2023-04-28 13:00:00,29.62,29.62,29.56,29.59,29119.0,27.3045,27.3045,27.2492,27.2768,29119.0
2023-04-28 13:05:00,29.59,29.64,29.58,29.63,19252.0,27.2768,27.3229,27.2676,27.3137,19252.0
2023-04-28 13:10:00,29.63,29.66,29.6,29.62,39430.0,27.3137,27.3414,27.286,27.3045,39430.0
2023-04-28 13:15:00,29.61,29.62,29.6,29.61,22434.0,27.2953,27.3045,27.286,27.2953,22434.0
2023-04-28 13:20:00,29.61,29.64,29.6,29.63,33658.0,27.2953,27.3229,27.286,27.3137,33658.0
2023-04-28 13:25:00,29.63,29.69,29.63,29.69,32430.0,27.3137,27.369,27.3137,27.369,32430.0
2023-04-28 13:30:00,29.69,29.71,29.6,29.64,61389.0,27.369,27.3875,27.286,27.3229,61389.0
2023-04-28 13:35:00,29.64,29.65,29.59,29.62,50160.0,27.3229,27.3321,27.2768,27.3045,50160.0
2023-04-28 13:40:00,29.62,29.63,29.58,29.59,26144.0,27.3045,27.3137,27.2676,27.2768,26144.0
2023-04-28 13:45:00,29.59,29.59,29.56,29.58,23273.0,27.2768,27.2768,27.2492,27.2676,23273.0
2023-04-28 13:50:00,29.58,29.58,29.55,29.56,37912.0,27.2676,27.2676,27.24,27.2492,37912.0
2023-04-28 13:55:00,29.56,29.56,29.52,29.56,26425.0,27.2492,27.2492,27.2123,27.2492,26425.0
2023-04-28 14:00:00,29.55,29.61,29.55,29.6,29654.0,27.24,27.2953,27.24,27.286,29654.0
2023-04-28 14:05:00,29.61,29.61,29.57,29.6,21235.0,27.2953,27.2953,27.2584,27.286,21235.0
2023-04-28 14:10:00,29.6,29.6,29.54,29.57,44470.0,27.286,27.286,27.2307,27.2584,44470.0
2023-04-28 14:15:00,29.57,29.62,29.56,29.62,31213.0,27.2584,27.3045,27.2492,27.3045,31213.0
2023-04-28 14:20:00,29.62,29.63,29.57,29.59,27237.0,27.3045,27.3137,27.2584,27.2768,27237.0
2023-04-28 14:25:00,29.59,29.59,29.57,29.59,14783.0,27.2768,27.2768,27.2584,27.2768,14783.0
2023-04-28 14:30:00,29.59,29.62,29.57,29.61,35310.0,27.2768,27.3045,27.2584,27.2953,35310.0
2023-04-28 14:35:00,29.61,29.61,29.55,29.57,32012.0,27.2953,27.2953,27.24,27.2584,32012.0
2023-04-28 14:40:00,29.57,29.59,29.54,29.58,27060.0,27.2584,27.2768,27.2307,27.2676,27060.0
2023-04-28 14:45:00,29.57,29.59,29.55,29.57,33983.0,27.2584,27.2768,27.24,27.2584,33983.0
2023-04-28 14:50:00,29.58,29.6,29.56,29.57,25997.0,27.2676,27.286,27.2492,27.2584,25997.0
2023-04-28 14:55:00,29.57,29.62,29.56,29.61,25377.0,27.2584,27.3045,27.2492,27.2953,25377.0
2023-04-28 15:00:00,29.61,29.64,29.6,29.64,39470.0,27.2953,27.3229,27.286,27.3229,39470.0
2023-04-28 15:05:00,29.64,29.66,29.62,29.66,35091.0,27.3229,27.3414,27.3045,27.3414,35091.0
2023-04-28 15:10:00,29.66,29.67,29.64,29.66,21980.0,27.3414,27.3506,27.3229,27.3414,21980.0
2023-04-28 15:15:00,29.66,29.7,29.65,29.69,41722.0,27.3414,27.3782,27.3321,27.369,41722.0
2023-04-28 15:20:00,29.7,29.7,29.64,29.67,52743.0,27.3782,27.3782,27.3229,27.3506,52743.0
2023-04-28 15:25:00,29.66,29.67,29.64,29.67,54408.0,27.3414,27.3506,27.3229,27.3506,54408.0
2023-04-28 15:30:00,29.67,29.7,29.66,29.69,55254.0,27.3506,27.3782,27.3414,27.369,55254.0
2023-04-28 15:35:00,29.68,29.72,29.67,29.71,65513.0,27.3598,27.3967,27.3506,27.3875,65513.0
2023-04-28 15:40:00,29.71,29.76,29.7,29.76,64682.0,27.3875,27.4335,27.3782,27.4335,64682.0
2023-04-28 15:45:00,29.76,29.79,29.74,29.79,109290.0,27.4335,27.4612,27.4151,27.4612,109290.0
2023-04-28 15:50:00,29.78,29.78,29.66,29.67,276886.0,27.452,27.452,27.3414,27.3506,276886.0
2023-04-28 15:55:00,29.68,29.73,29.67,29.7,425798.0,27.3598,27.4059,27.3506,27.3782,425798.0
2023-05-01 09:30:00,29.86,30.04,29.81,29.98,86561.0,27.5257,27.6917,27.4796,27.6363,86561.0
2023-05-01 09:35:00,29.99,30.05,29.96,29.98,27819.0,27.6456,27.7009,27.6179,27.6363,27819.0
2023-05-01 09:40:00,29.98,30.04,29.92,29.96,37495.0,27.6363,27.6917,27.581,27.6179,37495.0
2023-05-01 09:45:00,29.96,30.03,29.96,29.98,32753.0,27.6179,27.6824,27.6179,27.6363,32753.0
2023-05-01 09:50:00,29.99,30.06,29.98,30.05,33443.0,27.6456,27.7101,27.6363,27.7009,33443.0
2023-05-01 09:55:00,30.04,30.05,30.0,30.03,18400.0,27.6917,27.7009,27.6548,27.6824,18400.0
2023-05-01 10:00:00,30.02,30.09,29.97,30.09,63129.0,27.6732,27.7377,27.6271,27.7377,63129.0
2023-05-01 10:05:00,30.09,30.16,30.08,30.14,89813.0,27.7377,27.8023,27.7285,27.7838,89813.0
2023-05-01 10:10:00,30.15,30.18,30.12,30.18,24115.0,27.7931,27.8207,27.7654,27.8207,24115.0
2023-05-01 10:15:00,30.18,30.22,30.16,30.18,51241.0,27.8207,27.8576,27.8023,27.8207,51241.0
2023-05-01 10:20:00,30.18,30.19,30.07,30.07,44380.0,27.8207,27.8299,27.7193,27.7193,44380.0
2023-05-01 10:25:00,30.08,30.09,30.06,30.09,14212.0,27.7285,27.7377,27.7101,27.7377,14212.0
2023-05-01 10:30:00,30.09,30.16,30.09,30.13,68000.0,27.7377,27.8023,27.7377,27.7746,68000.0
2023-05-01 10:35:00,30.13,30.19,30.12,30.18,22754.0,27.7746,27.8299,27.7654,27.8207,22754.0
2023-05-01 10:40:00,30.19,30.21,30.14,30.19,64848.0,27.8299,27.8484,27.7838,27.8299,64848.0
2023-05-01 10:45:00,30.19,30.24,30.19,30.23,21466.0,27.8299,27.876,27.8299,27.8668,21466.0
2023-05-01 10:50:00,30.23,30.23,30.16,30.17,21497.0,27.8668,27.8668,27.8023,27.8115,21497.0
2023-05-01 10:55:00,30.17,30.21,30.16,30.16,32063.0,27.8115,27.8484,27.8023,27.8023,32063.0
2023-05-01 11:00:00,30.16,30.17,30.1,30.12,27940.0,27.8023,27.8115,27.747,27.7654,27940.0
2023-05-01 11:05:00,30.12,30.14,30.09,30.12,26838.0,27.7654,27.7838,27.7377,27.7654,26838.0
2023-05-01 11:10:00,30.13,30.16,30.09,30.11,21005.0,27.7746,27.8023,27.7377,27.7562,21005.0
2023-05-01 11:15:00,30.1,30.1,30.03,30.07,20948.0,27.747,27.747,27.6824,27.7193,20948.0
2023-05-01 11:20:00,30.07,30.1,30.04,30.05,34382.0,27.7193,27.747,27.6917,27.7009,34382.0
2023-05-01 11:25:00,30.05,30.08,30.03,30.07,23081.0,27.7009,27.7285,27.6824,27.7193,23081.0
2023-05-01 11:30:00,30.05,30.07,30.04,30.06,21626.0,27.7009,27.7193,27.6917,27.7101,21626.0
2023-05-01 11:35:00,30.05,30.09,30.05,30.08,25052.0,27.7009,27.7377,27.7009,27.7285,25052.0
2023-05-01 11:40:00,30.08,30.09,30.05,30.08,26792.0,27.7285,27.7377,27.7009,27.7285,26792.0
2023-05-01 11:45:00,30.08,30.08,30.03,30.04,19112.0,27.7285,27.7285,27.6824,27.6917,19112.0
2023-05-01 11:50:00,30.05,30.05,30.01,30.03,21697.0,27.7009,27.7009,27.664,27.6824,21697.0
2023-05-01 11:55:00,30.03,30.07,30.01,30.06,20920.0,27.6824,27.7193,27.664,27.7101,20920.0
2023-05-01 12:00:00,30.07,30.08,30.04,30.07,44846.0,27.7193,27.7285,27.6917,27.7193,44846.0
2023-05-01 12:05:00,30.07,30.1,30.04,30.09,21379.0,27.7193,27.747,27.6917,27.7377,21379.0
2023-05-01 12:10:00,30.09,30.09,30.05,30.06,17955.0,27.7377,27.7377,27.7009,27.7101,17955.0
2023-05-01 12:15:00,30.06,30.08,30.05,30.07,17348.0,27.7101,27.7285,27.7009,27.7193,17348.0
2023-05-01 12:20:00,30.07,30.1,30.06,30.1,23512.0,27.7193,27.747,27.7101,27.747,23512.0
2023-05-01 12:25:00,30.09,30.12,30.08,30.12,28237.0,27.7377,27.7654,27.7285,27.7654,28237.0
2023-05-01 12:30:00,30.12,30.17,30.12,30.15,58857.0,27.7654,27.8115,27.7654,27.7931,58857.0
2023-05-01 12:35:00,30.15,30.17,30.13,30.15,32598.0,27.7931,27.8115,27.7746,27.7931,32598.0
2023-05-01 12:40:00,30.15,30.15,30.11,30.13,22469.0,27.7931,27.7931,27.7562,27.7746,22469.0
2023-05-01 12:45:00,30.13,30.13,30.07,30.07,32458.0,27.7746,27.7746,27.7193,27.7193,32458.0
2023-05-01 12:50:00,30.07,30.1,30.07,30.09,20210.0,27.7193,27.747,27.7193,27.7377,20210.0
2023-05-01 12:55:00,30.1,30.11,30.08,30.1,28056.0,27.747,27.7562,27.7285,27.747,28056.0
2023-05-01 13:00:00,30.1,30.12,30.09,30.1,17594.0,27.747,27.7654,27.7377,27.747,17594.0
2023-05-01 13:05:00,30.1,30.14,30.1,30.14,25539.0,27.747,27.7838,27.747,27.7838,25539.0
2023-05-01 13:10:00,30.14,30.17,30.13,30.16,26155.0,27.7838,27.8115,27.7746,27.8023,26155.0
2023-05-01 13:15:00,30.16,30.18,30.1,30.1,20603.0,27.8023,27.8207,27.747,27.747,20603.0
2023-05-01 13:20:00,30.11,30.13,30.1,30.12,25632.0,27.7562,27.7746,27.747,27.7654,25632.0
2023-05-01 13:25:00,30.12,30.12,30.06,30.07,28949.0,27.7654,27.7654,27.7101,27.7193,28949.0
2023-05-01 13:30:00,30.07,30.08,30.04,30.08,20099.0,27.7193,27.7285,27.6917,27.7285,20099.0
2023-05-01 13:35:00,30.07,30.09,30.05,30.09,27017.0,27.7193,27.7377,27.7009,27.7377,27017.0
2023-05-01 13:40:00,30.1,30.13,30.08,30.08,25952.0,27.747,27.7746,27.7285,27.7285,25952.0
2023-05-01 13:45:00,30.09,30.13,30.06,30.11,38292.0,27.7377,27.7746,27.7101,27.7562,38292.0
2023-05-01 13:50:00,30.12,30.12,30.06,30.08,45295.0,27.7654,27.7654,27.7101,27.7285,45295.0
2023-05-01 13:55:00,30.08,30.09,30.04,30.08,46297.0,27.7285,27.7377,27.6917,27.7285,46297.0
2023-05-01 14:00:00,30.08,30.09,30.06,30.07,40041.0,27.7285,27.7377,27.7101,27.7193,40041.0
2023-05-01 14:05:00,30.07,30.09,30.06,30.09,23883.0,27.7193,27.7377,27.7101,27.7377,23883.0
2023-05-01 14:10:00,30.09,30.09,30.05,30.05,25123.0,27.7377,27.7377,27.7009,27.7009,25123.0
2023-05-01 14:15:00,30.05,30.07,30.03,30.05,36579.0,27.7009,27.7193,27.6824,27.7009,36579.0
2023-05-01 14:20:00,30.05,30.09,30.05,30.07,21131.0,27.7009,27.7377,27.7009,27.7193,21131.0
2023-05-01 14:25:00,30.06,30.07,30.04,30.05,22698.0,27.7101,27.7193,27.6917,27.7009,22698.0
2023-05-01 14:30:00,30.05,30.06,30.01,30.02,39411.0,27.7009,27.7101,27.664,27.6732,39411.0
2023-05-01 14:35:00,30.01,30.04,30.0,30.04,27390.0,27.664,27.6917,27.6548,27.6917,27390.0
2023-05-01 14:40:00,30.03,30.06,30.0,30.06,18667.0,27.6824,27.7101,27.6548,27.7101,18667.0
2023-05-01 14:45:00,30.06,30.08,30.04,30.05,21108.0,27.7101,27.7285,27.6917,27.7009,21108.0
2023-05-01 14:50:00,30.05,30.06,30.01,30.05,37770.0,27.7009,27.7101,27.664,27.7009,37770.0
2023-05-01 14:55:00,30.05,30.08,30.04,30.06,27395.0,27.7009,27.7285,27.6917,27.7101,27395.0
2023-05-01 15:00:00,30.06,30.08,30.02,30.04,35317.0,27.7101,27.7285,27.6732,27.6917,35317.0
2023-05-01 15:05:00,30.05,30.06,30.03,30.04,27098.0,27.7009,27.7101,27.6824,27.6917,27098.0
2023-05-01 15:10:00,30.04,30.05,29.98,29.99,37687.0,27.6917,27.7009,27.6363,27.6456,37687.0
2023-05-01 15:15:00,29.99,30.01,29.97,29.99,39299.0,27.6456,27.664,27.6271,27.6456,39299.0
2023-05-01 15:20:00,29.99,30.03,29.99,30.01,39133.0,27.6456,27.6824,27.6456,27.664,39133.0
2023-05-01 15:25:00,30.01,30.01,29.97,29.99,33305.0,27.664,27.664,27.6271,27.6456,33305.0
2023-05-01 15:30:00,29.99,30.01,29.97,29.97,39722.0,27.6456,27.664,27.6271,27.6271,39722.0
2023-05-01 15:35:00,29.98,29.98,29.93,29.95,44281.0,27.6363,27.6363,27.5903,27.6087,44281.0
2023-05-01 15:40:00,29.95,29.96,29.93,29.96,41589.0,27.6087,27.6179,27.5903,27.6179,41589.0
2023-05-01 15:45:00,29.96,30.04,29.95,30.04,97500.0,27.6179,27.6917,27.6087,27.6917,97500.0
2023-05-01 15:50:00,30.03,30.04,29.95,29.99,177244.0,27.6824,27.6917,27.6087,27.6456,177244.0
2023-05-01 15:55:00,29.99,30.01,29.95,29.95,287624.0,27.6456,27.664,27.6087,27.6087,287624.0
2023-05-02 09:30:00,30.37,30.38,30.14,30.32,206466.0,27.9959,28.0051,27.7838,27.9498,206466.0
2023-05-02 09:35:00,30.34,30.41,30.26,30.41,69360.0,27.9682,28.0327,27.8945,28.0327,69360.0
2023-05-02 09:40:00,30.41,30.48,30.28,30.3,119887.0,28.0327,28.0973,27.9129,27.9313,119887.0
2023-05-02 09:45:00,30.29,30.36,30.23,30.26,64831.0,27.9221,27.9866,27.8668,27.8945,64831.0
2023-05-02 09:50:00,30.25,30.28,30.22,30.26,64491.0,27.8852,27.9129,27.8576,27.8945,64491.0
2023-05-02 09:55:00,30.26,30.26,30.16,30.17,56961.0,27.8945,27.8945,27.8023,27.8115,56961.0
2023-05-02 10:00:00,30.17,30.23,30.16,30.2,93341.0,27.8115,27.8668,27.8023,27.8391,93341.0
2023-05-02 10:05:00,30.2,30.2,30.14,30.19,76615.0,27.8391,27.8391,27.7838,27.8299,76615.0
2023-05-02 10:10:00,30.19,30.2,30.06,30.12,95113.0,27.8299,27.8391,27.7101,27.7654,95113.0
2023-05-02 10:15:00,30.13,30.15,30.04,30.07,75910.0,27.7746,27.7931,27.6917,27.7193,75910.0
2023-05-02 10:20:00,30.07,30.07,29.89,29.9,86251.0,27.7193,27.7193,27.5534,27.5626,86251.0
2023-05-02 10:25:00,29.9,29.95,29.83,29.86,75700.0,27.5626,27.6087,27.4981,27.5257,75700.0
2023-05-02 10:30:00,29.86,29.86,29.66,29.67,104844.0,27.5257,27.5257,27.3414,27.3506,104844.0
2023-05-02 10:35:00,29.66,29.7,29.6,29.63,58827.0,27.3414,27.3782,27.286,27.3137,58827.0
2023-05-02 10:40:00,29.63,29.64,29.56,29.59,47564.0,27.3137,27.3229,27.2492,27.2768,47564.0
2023-05-02 10:45:00,29.58,29.64,29.56,29.64,48171.0,27.2676,27.3229,27.2492,27.3229,48171.0
2023-05-02 10:50:00,29.64,29.66,29.56,29.61,41898.0,27.3229,27.3414,27.2492,27.2953,41898.0
2023-05-02 10:55:00,29.61,29.62,29.55,29.56,23426.0,27.2953,27.3045,27.24,27.2492,23426.0
2023-05-02 11:00:00,29.57,29.65,29.52,29.64,52959.0,27.2584,27.3321,27.2123,27.3229,52959.0
2023-05-02 11:05:00,29.64,29.67,29.58,29.63,36222.0,27.3229,27.3506,27.2676,27.3137,36222.0
2023-05-02 11:10:00,29.63,29.65,29.57,29.6,37407.0,27.3137,27.3321,27.2584,27.286,37407.0
2023-05-02 11:15:00,29.6,29.64,29.6,29.61,29048.0,27.286,27.3229,27.286,27.2953,29048.0
2023-05-02 11:20:00,29.61,29.67,29.59,29.67,29631.0,27.2953,27.3506,27.2768,27.3506,29631.0
2023-05-02 11:25:00,29.66,29.71,29.61,29.71,56228.0,27.3414,27.3875,27.2953,27.3875,56228.0
2023-05-02 11:30:00,29.72,29.76,29.7,29.75,53333.0,27.3967,27.4335,27.3782,27.4243,53333.0
2023-05-02 11:35:00,29.75,29.76,29.72,29.75,44867.0,27.4243,27.4335,27.3967,27.4243,44867.0
2023-05-02 11:40:00,29.75,29.82,29.75,29.82,22961.0,27.4243,27.4889,27.4243,27.4889,22961.0
2023-05-02 11:45:00,29.82,29.85,29.79,29.8,27232.0,27.4889,27.5165,27.4612,27.4704,27232.0
2023-05-02 11:50:00,29.8,29.8,29.69,29.75,44102.0,27.4704,27.4704,27.369,27.4243,44102.0
2023-05-02 11:55:00,29.75,29.76,29.69,29.72,28850.0,27.4243,27.4335,27.369,27.3967,28850.0
2023-05-02 12:00:00,29.73,29.74,29.67,29.71,45201.0,27.4059,27.4151,27.3506,27.3875,45201.0
2023-05-02 12:05:00,29.7,29.72,29.65,29.71,37609.0,27.3782,27.3967,27.3321,27.3875,37609.0
2023-05-02 12:10:00,29.71,29.75,29.66,29.75,28370.0,27.3875,27.4243,27.3414,27.4243,28370.0
2023-05-02 12:15:00,29.75,29.76,29.7,29.74,34983.0,27.4243,27.4335,27.3782,27.4151,34983.0
2023-05-02 12:20:00,29.74,29.78,29.72,29.78,34133.0,27.4151,27.452,27.3967,27.452,34133.0
2023-05-02 12:25:00,29.79,29.79,29.75,29.77,20401.0,27.4612,27.4612,27.4243,27.4428,20401.0
2023-05-02 12:30:00,29.76,29.82,29.75,29.79,42005.0,27.4335,27.4889,27.4243,27.4612,42005.0
2023-05-02 12:35:00,29.79,29.86,29.79,29.83,50068.0,27.4612,27.5257,27.4612,27.4981,50068.0
2023-05-02 12:40:00,29.83,29.85,29.81,29.83,28002.0,27.4981,27.5165,27.4796,27.4981,28002.0
2023-05-02 12:45:00,29.83,29.84,29.79,29.8,28023.0,27.4981,27.5073,27.4612,27.4704,28023.0
2023-05-02 12:50:00,29.8,29.86,29.8,29.84,20325.0,27.4704,27.5257,27.4704,27.5073,20325.0
2023-05-02 12:55:00,29.84,29.87,29.83,29.85,29419.0,27.5073,27.5349,27.4981,27.5165,29419.0
2023-05-02 13:00:00,29.85,29.87,29.82,29.86,23306.0,27.5165,27.5349,27.4889,27.5257,23306.0
2023-05-02 13:05:00,29.87,29.89,29.85,29.86,17472.0,27.5349,27.5534,27.5165,27.5257,17472.0
2023-05-02 13:10:00,29.86,29.87,29.82,29.84,31959.0,27.5257,27.5349,27.4889,27.5073,31959.0
2023-05-02 13:15:00,29.84,29.88,29.83,29.84,41801.0,27.5073,27.5442,27.4981,27.5073,41801.0
2023-05-02 13:20:00,29.84,29.85,29.81,29.84,18976.0,27.5073,27.5165,27.4796,27.5073,18976.0
2023-05-02 13:25:00,29.84,29.89,29.84,29.89,45376.0,27.5073,27.5534,27.5073,27.5534,45376.0
2023-05-02 13:30:00,29.88,29.92,29.87,29.89,38370.0,27.5442,27.581,27.5349,27.5534,38370.0
2023-05-02 13:35:00,29.89,29.92,29.89,29.91,31988.0,27.5534,27.581,27.5534,27.5718,31988.0
2023-05-02 13:40:00,29.9,29.91,29.87,29.89,26335.0,27.5626,27.5718,27.5349,27.5534,26335.0
2023-05-02 13:45:00,29.89,29.93,29.89,29.93,18576.0,27.5534,27.5903,27.5534,27.5903,18576.0
2023-05-02 13:50:00,29.92,30.0,29.92,30.0,23693.0,27.581,27.6548,27.581,27.6548,23693.0
2023-05-02 13:55:00,30.0,30.0,29.95,29.96,54966.0,27.6548,27.6548,27.6087,27.6179,54966.0
2023-05-02 14:00:00,29.97,29.98,29.9,29.97,73278.0,27.6271,27.6363,27.5626,27.6271,73278.0
2023-05-02 14:05:00,29.98,29.98,29.94,29.95,43917.0,27.6363,27.6363,27.5995,27.6087,43917.0
2023-05-02 14:10:00,29.96,29.96,29.89,29.9,38934.0,27.6179,27.6179,27.5534,27.5626,38934.0
2023-05-02 14:15:00,29.9,29.91,29.86,29.91,40466.0,27.5626,27.5718,27.5257,27.5718,40466.0
2023-05-02 14:20:00,29.91,29.92,29.89,29.91,41225.0,27.5718,27.581,27.5534,27.5718,41225.0
2023-05-02 14:25:00,29.9,29.92,29.88,29.92,25370.0,27.5626,27.581,27.5442,27.581,25370.0
2023-05-02 14:30:00,29.92,29.95,29.91,29.94,91224.0,27.581,27.6087,27.5718,27.5995,91224.0
2023-05-02 14:35:00,29.94,30.0,29.93,30.0,36300.0,27.5995,27.6548,27.5903,27.6548,36300.0
2023-05-02 14:40:00,29.99,30.04,29.96,30.03,62356.0,27.6456,27.6917,27.6179,27.6824,62356.0
2023-05-02 14:45:00,30.04,30.09,30.03,30.07,56680.0,27.6917,27.7377,27.6824,27.7193,56680.0
2023-05-02 14:50:00,30.07,30.12,30.07,30.11,46132.0,27.7193,27.7654,27.7193,27.7562,46132.0
2023-05-02 14:55:00,30.11,30.13,30.09,30.13,38045.0,27.7562,27.7746,27.7377,27.7746,38045.0
2023-05-02 15:00:00,30.13,30.13,30.05,30.09,50338.0,27.7746,27.7746,27.7009,27.7377,50338.0
2023-05-02 15:05:00,30.08,30.12,30.07,30.11,34978.0,27.7285,27.7654,27.7193,27.7562,34978.0
2023-05-02 15:10:00,30.11,30.17,30.11,30.16,74778.0,27.7562,27.8115,27.7562,27.8023,74778.0
2023-05-02 15:15:00,30.16,30.17,30.1,30.13,161163.0,27.8023,27.8115,27.747,27.7746,161163.0
2023-05-02 15:20:00,30.14,30.17,30.1,30.14,67320.0,27.7838,27.8115,27.747,27.7838,67320.0
2023-05-02 15:25:00,30.14,30.16,30.12,30.16,59207.0,27.7838,27.8023,27.7654,27.8023,59207.0
2023-05-02 15:30:00,30.16,30.16,30.07,30.07,96046.0,27.8023,27.8023,27.7193,27.7193,96046.0
2023-05-02 15:35:00,30.08,30.15,30.05,30.15,147189.0,27.7285,27.7931,27.7009,27.7931,147189.0
2023-05-02 15:40:00,30.15,30.19,30.14,30.18,143102.0,27.7931,27.8299,27.7838,27.8207,143102.0
2023-05-02 15:45:00,30.18,30.19,30.07,30.12,157934.0,27.8207,27.8299,27.7193,27.7654,157934.0
2023-05-02 15:50:00,30.12,30.18,30.1,30.17,261207.0,27.7654,27.8207,27.747,27.8115,261207.0
2023-05-02 15:55:00,30.17,30.17,30.11,30.12,532183.0,27.8115,27.8115,27.7562,27.7654,532183.0
2023-05-03 09:30:00,30.21,30.27,30.13,30.16,137479.0,27.8484,27.9037,27.7746,27.8023,137479.0
2023-05-03 09:35:00,30.17,30.27,30.15,30.25,47339.0,27.8115,27.9037,27.7931,27.8852,47339.0
2023-05-03 09:40:00,30.23,30.29,30.21,30.28,53645.0,27.8668,27.9221,27.8484,27.9129,53645.0
2023-05-03 09:45:00,30.29,30.38,30.26,30.37,91930.0,27.9221,28.0051,27.8945,27.9959,91930.0
2023-05-03 09:50:00,30.37,30.42,30.34,30.42,76987.0,27.9959,28.0419,27.9682,28.0419,76987.0
2023-05-03 09:55:00,30.42,30.47,30.41,30.46,41406.0,28.0419,28.088,28.0327,28.0788,41406.0
2023-05-03 10:00:00,30.45,30.45,30.37,30.4,66528.0,28.0696,28.0696,27.9959,28.0235,66528.0
2023-05-03 10:05:00,30.4,30.41,30.29,30.31,65237.0,28.0235,28.0327,27.9221,27.9405,65237.0
2023-05-03 10:10:00,30.3,30.32,30.15,30.2,38403.0,27.9313,27.9498,27.7931,27.8391,38403.0
2023-05-03 10:15:00,30.19,30.25,30.18,30.22,33374.0,27.8299,27.8852,27.8207,27.8576,33374.0
2023-05-03 10:20:00,30.22,30.23,30.17,30.19,28212.0,27.8576,27.8668,27.8115,27.8299,28212.0
2023-05-03 10:25:00,30.18,30.21,30.13,30.17,31659.0,27.8207,27.8484,27.7746,27.8115,31659.0
2023-05-03 10:30:00,30.16,30.23,30.16,30.2,37648.0,27.8023,27.8668,27.8023,27.8391,37648.0
2023-05-03 10:35:00,30.2,30.26,30.2,30.21,21669.0,27.8391,27.8945,27.8391,27.8484,21669.0
2023-05-03 10:40:00,30.21,30.21,30.11,30.12,34112.0,27.8484,27.8484,27.7562,27.7654,34112.0
2023-05-03 10:45:00,30.12,30.16,30.08,30.14,35914.0,27.7654,27.8023,27.7285,27.7838,35914.0
2023-05-03 10:50:00,30.14,30.15,30.07,30.07,23970.0,27.7838,27.7931,27.7193,27.7193,23970.0
2023-05-03 10:55:00,30.07,30.16,30.07,30.15,35981.0,27.7193,27.8023,27.7193,27.7931,35981.0
2023-05-03 11:00:00,30.15,30.17,30.07,30.1,40091.0,27.7931,27.8115,27.7193,27.747,40091.0
2023-05-03 11:05:00,30.11,30.12,30.05,30.05,16144.0,27.7562,27.7654,27.7009,27.7009,16144.0
2023-05-03 11:10:00,30.05,30.06,30.01,30.05,27909.0,27.7009,27.7101,27.664,27.7009,27909.0
2023-05-03 11:15:00,30.05,30.08,30.04,30.06,19555.0,27.7009,27.7285,27.6917,27.7101,19555.0
2023-05-03 11:20:00,30.05,30.08,30.04,30.05,16420.0,27.7009,27.7285,27.6917,27.7009,16420.0
2023-05-03 11:25:00,30.05,30.05,30.0,30.05,49776.0,27.7009,27.7009,27.6548,27.7009,49776.0
2023-05-03 11:30:00,30.05,30.05,30.0,30.02,49286.0,27.7009,27.7009,27.6548,27.6732,49286.0
2023-05-03 11:35:00,30.03,30.07,30.02,30.06,44851.0,27.6824,27.7193,27.6732,27.7101,44851.0
2023-05-03 11:40:00,30.05,30.06,30.01,30.02,75247.0,27.7009,27.7101,27.664,27.6732,75247.0
2023-05-03 11:45:00,30.02,30.09,30.01,30.03,20660.0,27.6732,27.7377,27.664,27.6824,20660.0
2023-05-03 11:50:00,30.03,30.03,29.99,30.02,19697.0,27.6824,27.6824,27.6456,27.6732,19697.0
2023-05-03 11:55:00,30.02,30.13,30.01,30.13,89806.0,27.6732,27.7746,27.664,27.7746,89806.0
2023-05-03 12:00:00,30.14,30.16,30.09,30.1,52555.0,27.7838,27.8023,27.7377,27.747,52555.0
2023-05-03 12:05:00,30.12,30.15,30.11,30.13,16209.0,27.7654,27.7931,27.7562,27.7746,16209.0
2023-05-03 12:10:00,30.13,30.14,30.08,30.09,28841.0,27.7746,27.7838,27.7285,27.7377,28841.0
2023-05-03 12:15:00,30.09,30.13,30.08,30.13,22281.0,27.7377,27.7746,27.7285,27.7746,22281.0
2023-05-03 12:20:00,30.13,30.18,30.12,30.17,25664.0,27.7746,27.8207,27.7654,27.8115,25664.0
2023-05-03 12:25:00,30.18,30.19,30.15,30.16,35844.0,27.8207,27.8299,27.7931,27.8023,35844.0
2023-05-03 12:30:00,30.16,30.16,30.13,30.15,12313.0,27.8023,27.8023,27.7746,27.7931,12313.0
2023-05-03 12:35:00,30.14,30.18,30.14,30.15,21274.0,27.7838,27.8207,27.7838,27.7931,21274.0
2023-05-03 12:40:00,30.15,30.19,30.15,30.17,21897.0,27.7931,27.8299,27.7931,27.8115,21897.0
2023-05-03 12:45:00,30.18,30.18,30.15,30.15,10732.0,27.8207,27.8207,27.7931,27.7931,10732.0
2023-05-03 12:50:00,30.15,30.2,30.15,30.17,26222.0,27.7931,27.8391,27.7931,27.8115,26222.0
2023-05-03 12:55:00,30.17,30.19,30.15,30.18,22681.0,27.8115,27.8299,27.7931,27.8207,22681.0
2023-05-03 13:00:00,30.19,30.25,30.19,30.24,28474.0,27.8299,27.8852,27.8299,27.876,28474.0
2023-05-03 13:05:00,30.24,30.24,30.19,30.23,19905.0,27.876,27.876,27.8299,27.8668,19905.0
2023-05-03 13:10:00,30.22,30.26,30.22,30.25,35026.0,27.8576,27.8945,27.8576,27.8852,35026.0
2023-05-03 13:15:00,30.25,30.27,30.23,30.27,29843.0,27.8852,27.9037,27.8668,27.9037,29843.0
2023-05-03 13:20:00,30.27,30.28,30.24,30.28,35470.0,27.9037,27.9129,27.876,27.9129,35470.0
2023-05-03 13:25:00,30.27,30.31,30.25,30.31,17154.0,27.9037,27.9405,27.8852,27.9405,17154.0
2023-05-03 13:30:00,30.3,30.33,30.29,30.3,19692.0,27.9313,27.959,27.9221,27.9313,19692.0
2023-05-03 13:35:00,30.3,30.3,30.25,30.26,15979.0,27.9313,27.9313,27.8852,27.8945,15979.0
2023-05-03 13:40:00,30.26,30.28,30.25,30.26,18242.0,27.8945,27.9129,27.8852,27.8945,18242.0
2023-05-03 13:45:00,30.27,30.27,30.21,30.25,24841.0,27.9037,27.9037,27.8484,27.8852,24841.0
2023-05-03 13:50:00,30.25,30.26,30.22,30.23,16061.0,27.8852,27.8945,27.8576,27.8668,16061.0
2023-05-03 13:55:00,30.22,30.27,30.22,30.26,25516.0,27.8576,27.9037,27.8576,27.8945,25516.0
2023-05-03 14:00:00,30.25,30.38,30.19,30.24,93135.0,27.8852,28.0051,27.8299,27.876,93135.0
2023-05-03 14:05:00,30.24,30.27,30.17,30.2,45937.0,27.876,27.9037,27.8115,27.8391,45937.0
2023-05-03 14:10:00,30.2,30.21,30.11,30.2,40890.0,27.8391,27.8484,27.7562,27.8391,40890.0
2023-05-03 14:15:00,30.2,30.25,30.19,30.23,46053.0,27.8391,27.8852,27.8299,27.8668,46053.0
2023-05-03 14:20:00,30.24,30.29,30.22,30.25,31822.0,27.876,27.9221,27.8576,27.8852,31822.0
2023-05-03 14:25:00,30.24,30.33,30.23,30.26,24279.0,27.876,27.959,27.8668,27.8945,24279.0
2023-05-03 14:30:00,30.25,30.26,30.19,30.2,52177.0,27.8852,27.8945,27.8299,27.8391,52177.0
2023-05-03 14:35:00,30.19,30.29,30.09,30.27,108750.0,27.8299,27.9221,27.7377,27.9037,108750.0
2023-05-03 14:40:00,30.26,30.38,30.19,30.24,84611.0,27.8945,28.0051,27.8299,27.876,84611.0
2023-05-03 14:45:00,30.25,30.31,30.24,30.26,61049.0,27.8852,27.9405,27.876,27.8945,61049.0
2023-05-03 14:50:00,30.24,30.29,30.13,30.25,81178.0,27.876,27.9221,27.7746,27.8852,81178.0
2023-05-03 14:55:00,30.25,30.38,30.23,30.33,80652.0,27.8852,28.0051,27.8668,27.959,80652.0
2023-05-03 15:00:00,30.32,30.36,30.27,30.34,71520.0,27.9498,27.9866,27.9037,27.9682,71520.0
2023-05-03 15:05:00,30.33,30.42,30.17,30.21,68386.0,27.959,28.0419,27.8115,27.8484,68386.0
2023-05-03 15:10:00,30.2,30.2,30.09,30.11,60434.0,27.8391,27.8391,27.7377,27.7562,60434.0
2023-05-03 15:15:00,30.08,30.14,30.04,30.06,71130.0,27.7285,27.7838,27.6917,27.7101,71130.0
2023-05-03 15:20:00,30.05,30.08,29.97,30.07,123142.0,27.7009,27.7285,27.6271,27.7193,123142.0
2023-05-03 15:25:00,30.08,30.15,29.99,30.01,60773.0,27.7285,27.7931,27.6456,27.664,60773.0
2023-05-03 15:30:00,30.0,30.02,29.94,29.99,88432.0,27.6548,27.6732,27.5995,27.6456,88432.0
2023-05-03 15:35:00,29.98,30.04,29.97,30.0,71290.0,27.6363,27.6917,27.6271,27.6548,71290.0
2023-05-03 15:40:00,29.99,30.02,29.95,30.0,95512.0,27.6456,27.6732,27.6087,27.6548,95512.0
2023-05-03 15:45:00,29.99,30.03,29.92,29.95,117609.0,27.6456,27.6824,27.581,27.6087,117609.0
2023-05-03 15:50:00,29.95,29.98,29.93,29.96,144783.0,27.6087,27.6363,27.5903,27.6179,144783.0
2023-05-03 15:55:00,29.96,29.96,29.86,29.86,377532.0,27.6179,27.6179,27.5257,27.5257,377532.0
2023-05-04 09:30:00,29.64,29.74,29.63,29.72,98633.0,27.3229,27.4151,27.3137,27.3967,98633.0
2023-05-04 09:35:00,29.72,29.76,29.47,29.48,58341.0,27.3967,27.4335,27.1662,27.1754,58341.0
2023-05-04 09:40:00,29.48,29.49,29.39,29.46,43864.0,27.1754,27.1846,27.0925,27.157,43864.0
2023-05-04 09:45:00,29.46,29.47,29.35,29.39,39772.0,27.157,27.1662,27.0556,27.0925,39772.0
2023-05-04 09:50:00,29.39,29.47,29.35,29.46,30106.0,27.0925,27.1662,27.0556,27.157,30106.0
2023-05-04 09:55:00,29.46,29.48,29.39,29.4,22047.0,27.157,27.1754,27.0925,27.1017,22047.0
2023-05-04 10:00:00,29.39,29.43,29.36,29.37,38121.0,27.0925,27.1293,27.0648,27.074,38121.0
2023-05-04 10:05:00,29.37,29.45,29.36,29.38,52473.0,27.074,27.1478,27.0648,27.0832,52473.0
2023-05-04 10:10:00,29.38,29.42,29.36,29.37,30787.0,27.0832,27.1201,27.0648,27.074,30787.0
2023-05-04 10:15:00,29.37,29.4,29.29,29.34,76762.0,27.074,27.1017,27.0003,27.0464,76762.0
2023-05-04 10:20:00,29.34,29.35,29.28,29.34,53764.0,27.0464,27.0556,26.9911,27.0464,53764.0
2023-05-04 10:25:00,29.34,29.34,29.27,29.3,35595.0,27.0464,27.0464,26.9818,27.0095,35595.0
2023-05-04 10:30:00,29.29,29.34,29.27,29.33,54741.0,27.0003,27.0464,26.9818,27.0372,54741.0
2023-05-04 10:35:00,29.32,29.4,29.3,29.31,150175.0,27.0279,27.1017,27.0095,27.0187,150175.0
2023-05-04 10:40:00,29.32,29.41,29.3,29.34,64460.0,27.0279,27.1109,27.0095,27.0464,64460.0
2023-05-04 10:45:00,29.34,29.5,29.32,29.45,121202.0,27.0464,27.1939,27.0279,27.1478,121202.0
2023-05-04 10:50:00,29.45,29.51,29.43,29.51,35151.0,27.1478,27.2031,27.1293,27.2031,35151.0
2023-05-04 10:55:00,29.51,29.52,29.42,29.44,32678.0,27.2031,27.2123,27.1201,27.1386,32678.0
2023-05-04 11:00:00,29.44,29.51,29.43,29.51,25324.0,27.1386,27.2031,27.1293,27.2031,25324.0
2023-05-04 11:05:00,29.52,29.7,29.51,29.67,35690.0,27.2123,27.3782,27.2031,27.3506,35690.0
2023-05-04 11:10:00,29.67,29.71,29.63,29.69,25231.0,27.3506,27.3875,27.3137,27.369,25231.0
2023-05-04 11:15:00,29.7,29.73,29.6,29.61,70196.0,27.3782,27.4059,27.286,27.2953,70196.0
2023-05-04 11:20:00,29.61,29.63,29.55,29.55,44419.0,27.2953,27.3137,27.24,27.24,44419.0
2023-05-04 11:25:00,29.55,29.59,29.51,29.52,48607.0,27.24,27.2768,27.2031,27.2123,48607.0
2023-05-04 11:30:00,29.51,29.56,29.51,29.54,31972.0,27.2031,27.2492,27.2031,27.2307,31972.0
2023-05-04 11:35:00,29.55,29.58,29.51,29.58,23440.0,27.24,27.2676,27.2031,27.2676,23440.0
2023-05-04 11:40:00,29.59,29.61,29.58,29.6,16032.0,27.2768,27.2953,27.2676,27.286,16032.0
2023-05-04 11:45:00,29.59,29.6,29.55,29.55,30311.0,27.2768,27.286,27.24,27.24,30311.0
2023-05-04 11:50:00,29.55,29.55,29.49,29.5,21815.0,27.24,27.24,27.1846,27.1939,21815.0
2023-05-04 11:55:00,29.5,29.53,29.48,29.5,20798.0,27.1939,27.2215,27.1754,27.1939,20798.0
2023-05-04 12:00:00,29.51,29.52,29.47,29.48,21525.0,27.2031,27.2123,27.1662,27.1754,21525.0
2023-05-04 12:05:00,29.48,29.48,29.45,29.47,35408.0,27.1754,27.1754,27.1478,27.1662,35408.0
2023-05-04 12:10:00,29.47,29.48,29.44,29.46,31734.0,27.1662,27.1754,27.1386,27.157,31734.0
2023-05-04 12:15:00,29.46,29.53,29.45,29.5,20337.0,27.157,27.2215,27.1478,27.1939,20337.0
2023-05-04 12:20:00,29.5,29.57,29.5,29.57,22964.0,27.1939,27.2584,27.1939,27.2584,22964.0
2023-05-04 12:25:00,29.57,29.58,29.54,29.56,20267.0,27.2584,27.2676,27.2307,27.2492,20267.0
2023-05-04 12:30:00,29.57,29.58,29.51,29.52,30490.0,27.2584,27.2676,27.2031,27.2123,30490.0
2023-05-04 12:35:00,29.53,29.54,29.51,29.53,23549.0,27.2215,27.2307,27.2031,27.2215,23549.0
2023-05-04 12:40:00,29.53,29.54,29.48,29.49,31467.0,27.2215,27.2307,27.1754,27.1846,31467.0
2023-05-04 12:45:00,29.49,29.49,29.42,29.45,145167.0,27.1846,27.1846,27.1201,27.1478,145167.0
2023-05-04 12:50:00,29.45,29.46,29.4,29.43,24398.0,27.1478,27.157,27.1017,27.1293,24398.0
2023-05-04 12:55:00,29.44,29.53,29.44,29.53,23980.0,27.1386,27.2215,27.1386,27.2215,23980.0
2023-05-04 13:00:00,29.53,29.55,29.5,29.51,13220.0,27.2215,27.24,27.1939,27.2031,13220.0
2023-05-04 13:05:00,29.51,29.55,29.49,29.54,25211.0,27.2031,27.24,27.1846,27.2307,25211.0
2023-05-04 13:10:00,29.54,29.58,29.54,29.56,16368.0,27.2307,27.2676,27.2307,27.2492,16368.0
2023-05-04 13:15:00,29.57,29.63,29.56,29.6,24805.0,27.2584,27.3137,27.2492,27.286,24805.0
2023-05-04 13:20:00,29.61,29.69,29.6,29.68,17101.0,27.2953,27.369,27.286,27.3598,17101.0
2023-05-04 13:25:00,29.69,29.7,29.62,29.63,22349.0,27.369,27.3782,27.3045,27.3137,22349.0
2023-05-04 13:30:00,29.64,29.69,29.64,29.69,20331.0,27.3229,27.369,27.3229,27.369,20331.0
2023-05-04 13:35:00,29.7,29.7,29.66,29.68,20147.0,27.3782,27.3782,27.3414,27.3598,20147.0
2023-05-04 13:40:00,29.67,29.68,29.63,29.66,19162.0,27.3506,27.3598,27.3137,27.3414,19162.0
2023-05-04 13:45:00,29.65,29.66,29.59,29.6,29880.0,27.3321,27.3414,27.2768,27.286,29880.0
2023-05-04 13:50:00,29.6,29.63,29.57,29.62,28996.0,27.286,27.3137,27.2584,27.3045,28996.0
2023-05-04 13:55:00,29.62,29.63,29.57,29.59,22082.0,27.3045,27.3137,27.2584,27.2768,22082.0
2023-05-04 14:00:00,29.59,29.59,29.53,29.55,54021.0,27.2768,27.2768,27.2215,27.24,54021.0
2023-05-04 14:05:00,29.54,29.56,29.5,29.52,31726.0,27.2307,27.2492,27.1939,27.2123,31726.0
2023-05-04 14:10:00,29.52,29.54,29.48,29.51,28470.0,27.2123,27.2307,27.1754,27.2031,28470.0
2023-05-04 14:15:00,29.51,29.52,29.47,29.5,28383.0,27.2031,27.2123,27.1662,27.1939,28383.0
2023-05-04 14:20:00,29.5,29.51,29.42,29.43,36394.0,27.1939,27.2031,27.1201,27.1293,36394.0
2023-05-04 14:25:00,29.43,29.43,29.39,29.4,15716.0,27.1293,27.1293,27.0925,27.1017,15716.0
2023-05-04 14:30:00,29.39,29.39,29.34,29.37,53928.0,27.0925,27.0925,27.0464,27.074,53928.0
2023-05-04 14:35:00,29.37,29.43,29.35,29.36,97819.0,27.074,27.1293,27.0556,27.0648,97819.0
2023-05-04 14:40:00,29.36,29.36,29.31,29.33,20491.0,27.0648,27.0648,27.0187,27.0372,20491.0
2023-05-04 14:45:00,29.32,29.33,29.28,29.3,44210.0,27.0279,27.0372,26.9911,27.0095,44210.0
2023-05-04 14:50:00,29.3,29.34,29.29,29.32,49434.0,27.0095,27.0464,27.0003,27.0279,49434.0
2023-05-04 14:55:00,29.33,29.38,29.31,29.38,40146.0,27.0372,27.0832,27.0187,27.0832,40146.0
2023-05-04 15:00:00,29.38,29.45,29.38,29.45,33827.0,27.0832,27.1478,27.0832,27.1478,33827.0
2023-05-04 15:05:00,29.45,29.48,29.43,29.47,35522.0,27.1478,27.1754,27.1293,27.1662,35522.0
2023-05-04 15:10:00,29.46,29.47,29.37,29.37,37004.0,27.157,27.1662,27.074,27.074,37004.0
2023-05-04 15:15:00,29.37,29.37,29.31,29.33,22887.0,27.074,27.074,27.0187,27.0372,22887.0
2023-05-04 15:20:00,29.33,29.35,29.31,29.35,35099.0,27.0372,27.0556,27.0187,27.0556,35099.0
2023-05-04 15:25:00,29.35,29.38,29.34,29.38,43898.0,27.0556,27.0832,27.0464,27.0832,43898.0
2023-05-04 15:30:00,29.37,29.4,29.37,29.38,41017.0,27.074,27.1017,27.074,27.0832,41017.0
2023-05-04 15:35:00,29.38,29.45,29.37,29.41,66670.0,27.0832,27.1478,27.074,27.1109,66670.0
2023-05-04 15:40:00,29.41,29.43,29.37,29.39,55674.0,27.1109,27.1293,27.074,27.0925,55674.0
2023-05-04 15:45:00,29.38,29.42,29.34,29.42,87622.0,27.0832,27.1201,27.0464,27.1201,87622.0
2023-05-04 15:50:00,29.41,29.46,29.38,29.41,134476.0,27.1109,27.157,27.0832,27.1109,134476.0
2023-05-04 15:55:00,29.41,29.45,29.4,29.41,236518.0,27.1109,27.1478,27.1017,27.1109,236518.0
2023-05-05 09:30:00,29.75,29.8,29.67,29.7,88773.0,27.4243,27.4704,27.3506,27.3782,88773.0
2023-05-05 09:35:00,29.7,29.74,29.65,29.74,87607.0,27.3782,27.4151,27.3321,27.4151,87607.0
2023-05-05 09:40:00,29.74,29.82,29.74,29.79,77460.0,27.4151,27.4889,27.4151,27.4612,77460.0
2023-05-05 09:45:00,29.79,29.87,29.76,29.87,64874.0,27.4612,27.5349,27.4335,27.5349,64874.0
2023-05-05 09:50:00,29.88,29.95,29.85,29.95,245328.0,27.5442,27.6087,27.5165,27.6087,245328.0
2023-05-05 09:55:00,29.96,30.05,29.95,30.04,77817.0,27.6179,27.7009,27.6087,27.6917,77817.0
2023-05-05 10:00:00,30.05,30.08,29.95,30.02,44645.0,27.7009,27.7285,27.6087,27.6732,44645.0
2023-05-05 10:05:00,30.03,30.11,30.02,30.1,31019.0,27.6824,27.7562,27.6732,27.747,31019.0
2023-05-05 10:10:00,30.1,30.1,30.04,30.06,38142.0,27.747,27.747,27.6917,27.7101,38142.0
2023-05-05 10:15:00,30.05,30.05,29.98,30.0,46946.0,27.7009,27.7009,27.6363,27.6548,46946.0
2023-05-05 10:20:00,30.01,30.05,29.95,29.97,38103.0,27.664,27.7009,27.6087,27.6271,38103.0
2023-05-05 10:25:00,29.97,29.98,29.92,29.97,42642.0,27.6271,27.6363,27.581,27.6271,42642.0
2023-05-05 10:30:00,29.98,30.0,29.96,29.99,28433.0,27.6363,27.6548,27.6179,27.6456,28433.0
2023-05-05 10:35:00,30.0,30.03,29.98,30.01,32937.0,27.6548,27.6824,27.6363,27.664,32937.0
2023-05-05 10:40:00,30.01,30.03,29.98,30.0,28437.0,27.664,27.6824,27.6363,27.6548,28437.0
2023-05-05 10:45:00,29.99,30.04,29.98,30.04,25813.0,27.6456,27.6917,27.6363,27.6917,25813.0
2023-05-05 10:50:00,30.05,30.08,30.04,30.07,23785.0,27.7009,27.7285,27.6917,27.7193,23785.0
2023-05-05 10:55:00,30.07,30.09,30.04,30.05,18456.0,27.7193,27.7377,27.6917,27.7009,18456.0
2023-05-05 11:00:00,30.06,30.12,30.06,30.11,11926.0,27.7101,27.7654,27.7101,27.7562,11926.0
2023-05-05 11:05:00,30.11,30.12,30.05,30.07,40555.0,27.7562,27.7654,27.7009,27.7193,40555.0
2023-05-05 11:10:00,30.06,30.11,30.04,30.1,18861.0,27.7101,27.7562,27.6917,27.747,18861.0
2023-05-05 11:15:00,30.11,30.11,30.01,30.02,29738.0,27.7562,27.7562,27.664,27.6732,29738.0
2023-05-05 11:20:00,30.02,30.07,30.01,30.07,23578.0,27.6732,27.7193,27.664,27.7193,23578.0
2023-05-05 11:25:00,30.06,30.09,30.04,30.09,12295.0,27.7101,27.7377,27.6917,27.7377,12295.0
2023-05-05 11:30:00,30.09,30.1,30.04,30.07,27909.0,27.7377,27.747,27.6917,27.7193,27909.0
2023-05-05 11:35:00,30.07,30.08,30.04,30.06,18356.0,27.7193,27.7285,27.6917,27.7101,18356.0
2023-05-05 11:40:00,30.06,30.07,30.03,30.04,16481.0,27.7101,27.7193,27.6824,27.6917,16481.0
2023-05-05 11:45:00,30.04,30.08,30.02,30.07,14602.0,27.6917,27.7285,27.6732,27.7193,14602.0
2023-05-05 11:50:00,30.06,30.07,30.04,30.05,15337.0,27.7101,27.7193,27.6917,27.7009,15337.0
2023-05-05 11:55:00,30.05,30.05,30.01,30.05,28574.0,27.7009,27.7009,27.664,27.7009,28574.0
2023-05-05 12:00:00,30.05,30.06,30.01,30.02,20411.0,27.7009,27.7101,27.664,27.6732,20411.0
2023-05-05 12:05:00,30.02,30.06,29.99,30.06,19935.0,27.6732,27.7101,27.6456,27.7101,19935.0
2023-05-05 12:10:00,30.06,30.06,30.03,30.04,18981.0,27.7101,27.7101,27.6824,27.6917,18981.0
2023-05-05 12:15:00,30.03,30.05,30.01,30.04,16719.0,27.6824,27.7009,27.664,27.6917,16719.0
2023-05-05 12:20:00,30.04,30.09,30.03,30.09,17872.0,27.6917,27.7377,27.6824,27.7377,17872.0
2023-05-05 12:25:00,30.09,30.1,30.02,30.02,28232.0,27.7377,27.747,27.6732,27.6732,28232.0
2023-05-05 12:30:00,30.03,30.04,30.0,30.02,17686.0,27.6824,27.6917,27.6548,27.6732,17686.0
2023-05-05 12:35:00,30.01,30.01,29.96,29.96,41207.0,27.664,27.664,27.6179,27.6179,41207.0
2023-05-05 12:40:00,29.96,29.97,29.91,29.92,36295.0,27.6179,27.6271,27.5718,27.581,36295.0
2023-05-05 12:45:00,29.92,29.94,29.87,29.92,53380.0,27.581,27.5995,27.5349,27.581,53380.0
2023-05-05 12:50:00,29.93,29.97,29.92,29.96,19386.0,27.5903,27.6271,27.581,27.6179,19386.0
2023-05-05 12:55:00,29.96,30.0,29.96,29.99,30416.0,27.6179,27.6548,27.6179,27.6456,30416.0
2023-05-05 13:00:00,29.99,30.02,29.98,30.01,27920.0,27.6456,27.6732,27.6363,27.664,27920.0
2023-05-05 13:05:00,30.0,30.01,29.98,29.99,25228.0,27.6548,27.664,27.6363,27.6456,25228.0
2023-05-05 13:10:00,29.99,30.01,29.98,30.0,21984.0,27.6456,27.664,27.6363,27.6548,21984.0
2023-05-05 13:15:00,29.99,30.02,29.98,30.02,24468.0,27.6456,27.6732,27.6363,27.6732,24468.0
2023-05-05 13:20:00,30.02,30.03,30.0,30.02,15579.0,27.6732,27.6824,27.6548,27.6732,15579.0
2023-05-05 13:25:00,30.02,30.04,30.0,30.02,18877.0,27.6732,27.6917,27.6548,27.6732,18877.0
2023-05-05 13:30:00,30.02,30.05,30.02,30.04,27158.0,27.6732,27.7009,27.6732,27.6917,27158.0
2023-05-05 13:35:00,30.04,30.05,30.01,30.03,22337.0,27.6917,27.7009,27.664,27.6824,22337.0
2023-05-05 13:40:00,30.03,30.07,30.02,30.05,16049.0,27.6824,27.7193,27.6732,27.7009,16049.0
2023-05-05 13:45:00,30.05,30.06,30.04,30.04,15762.0,27.7009,27.7101,27.6917,27.6917,15762.0
2023-05-05 13:50:00,30.05,30.07,30.03,30.05,13619.0,27.7009,27.7193,27.6824,27.7009,13619.0
2023-05-05 13:55:00,30.05,30.07,30.02,30.06,16622.0,27.7009,27.7193,27.6732,27.7101,16622.0
2023-05-05 14:00:00,30.05,30.09,30.05,30.09,13850.0,27.7009,27.7377,27.7009,27.7377,13850.0
2023-05-05 14:05:00,30.08,30.11,30.07,30.11,29969.0,27.7285,27.7562,27.7193,27.7562,29969.0
2023-05-05 14:10:00,30.11,30.11,30.07,30.08,19517.0,27.7562,27.7562,27.7193,27.7285,19517.0
2023-05-05 14:15:00,30.08,30.09,30.06,30.06,17746.0,27.7285,27.7377,27.7101,27.7101,17746.0
2023-05-05 14:20:00,30.06,30.08,30.05,30.07,8190.0,27.7101,27.7285,27.7009,27.7193,8190.0
2023-05-05 14:25:00,30.07,30.12,30.07,30.1,46499.0,27.7193,27.7654,27.7193,27.747,46499.0
2023-05-05 14:30:00,30.1,30.13,30.09,30.12,17295.0,27.747,27.7746,27.7377,27.7654,17295.0
2023-05-05 14:35:00,30.12,30.15,30.11,30.12,21058.0,27.7654,27.7931,27.7562,27.7654,21058.0
2023-05-05 14:40:00,30.12,30.15,30.11,30.15,15209.0,27.7654,27.7931,27.7562,27.7931,15209.0
2023-05-05 14:45:00,30.15,30.16,30.12,30.16,33644.0,27.7931,27.8023,27.7654,27.8023,33644.0
2023-05-05 14:50:00,30.16,30.2,30.15,30.19,35443.0,27.8023,27.8391,27.7931,27.8299,35443.0
2023-05-05 14:55:00,30.19,30.22,30.17,30.18,33325.0,27.8299,27.8576,27.8115,27.8207,33325.0
2023-05-05 15:00:00,30.18,30.21,30.16,30.2,20757.0,27.8207,27.8484,27.8023,27.8391,20757.0
2023-05-05 15:05:00,30.2,30.21,30.19,30.21,15996.0,27.8391,27.8484,27.8299,27.8484,15996.0
2023-05-05 15:10:00,30.21,30.22,30.18,30.19,32505.0,27.8484,27.8576,27.8207,27.8299,32505.0
2023-05-05 15:15:00,30.19,30.2,30.15,30.16,50980.0,27.8299,27.8391,27.7931,27.8023,50980.0
2023-05-05 15:20:00,30.16,30.18,30.13,30.17,25817.0,27.8023,27.8207,27.7746,27.8115,25817.0
2023-05-05 15:25:00,30.16,30.18,30.14,30.18,37659.0,27.8023,27.8207,27.7838,27.8207,37659.0
2023-05-05 15:30:00,30.17,30.17,30.11,30.13,74857.0,27.8115,27.8115,27.7562,27.7746,74857.0
2023-05-05 15:35:00,30.13,30.14,30.09,30.11,58322.0,27.7746,27.7838,27.7377,27.7562,58322.0
2023-05-05 15:40:00,30.11,30.13,30.1,30.11,63311.0,27.7562,27.7746,27.747,27.7562,63311.0
2023-05-05 15:45:00,30.11,30.14,30.09,30.14,87054.0,27.7562,27.7838,27.7377,27.7838,87054.0
2023-05-05 15:50:00,30.14,30.14,30.04,30.1,248988.0,27.7838,27.7838,27.6917,27.747,248988.0
2023-05-05 15:55:00,30.11,30.14,30.1,30.13,374424.0,27.7562,27.7838,27.747,27.7746,374424.0
2023-05-08 09:30:00,30.25,30.28,30.15,30.18,131754.0,27.8852,27.9129,27.7931,27.8207,131754.0
2023-05-08 09:35:00,30.17,30.27,30.15,30.27,39805.0,27.8115,27.9037,27.7931,27.9037,39805.0
2023-05-08 09:40:00,30.27,30.29,30.09,30.12,201657.0,27.9037,27.9221,27.7377,27.7654,201657.0
2023-05-08 09:45:00,30.12,30.13,29.96,29.96,102875.0,27.7654,27.7746,27.6179,27.6179,102875.0
2023-05-08 09:50:00,29.96,30.05,29.94,30.03,144244.0,27.6179,27.7009,27.5995,27.6824,144244.0
2023-05-08 09:55:00,30.03,30.05,30.0,30.05,38923.0,27.6824,27.7009,27.6548,27.7009,38923.0
2023-05-08 10:00:00,30.06,30.14,30.02,30.14,31153.0,27.7101,27.7838,27.6732,27.7838,31153.0
2023-05-08 10:05:00,30.15,30.16,30.11,30.12,32124.0,27.7931,27.8023,27.7562,27.7654,32124.0
2023-05-08 10:10:00,30.12,30.16,30.12,30.13,31070.0,27.7654,27.8023,27.7654,27.7746,31070.0
2023-05-08 10:15:00,30.12,30.13,30.03,30.06,29122.0,27.7654,27.7746,27.6824,27.7101,29122.0
2023-05-08 10:20:00,30.05,30.08,30.03,30.04,23189.0,27.7009,27.7285,27.6824,27.6917,23189.0
2023-05-08 10:25:00,30.04,30.05,30.02,30.05,18770.0,27.6917,27.7009,27.6732,27.7009,18770.0
2023-05-08 10:30:00,30.06,30.1,30.05,30.08,31723.0,27.7101,27.747,27.7009,27.7285,31723.0
2023-05-08 10:35:00,30.08,30.14,30.07,30.14,40843.0,27.7285,27.7838,27.7193,27.7838,40843.0
2023-05-08 10:40:00,30.14,30.19,30.13,30.18,95602.0,27.7838,27.8299,27.7746,27.8207,95602.0
2023-05-08 10:45:00,30.18,30.25,30.17,30.24,59176.0,27.8207,27.8852,27.8115,27.876,59176.0
2023-05-08 10:50:00,30.24,30.24,30.19,30.21,28552.0,27.876,27.876,27.8299,27.8484,28552.0
2023-05-08 10:55:00,30.21,30.29,30.2,30.28,65818.0,27.8484,27.9221,27.8391,27.9129,65818.0
2023-05-08 11:00:00,30.28,30.34,30.27,30.33,32979.0,27.9129,27.9682,27.9037,27.959,32979.0
2023-05-08 11:05:00,30.32,30.33,30.3,30.3,19864.0,27.9498,27.959,27.9313,27.9313,19864.0
2023-05-08 11:10:00,30.3,30.33,30.29,30.32,23368.0,27.9313,27.959,27.9221,27.9498,23368.0
2023-05-08 11:15:00,30.31,30.32,30.28,30.32,30003.0,27.9405,27.9498,27.9129,27.9498,30003.0
2023-05-08 11:20:00,30.31,30.33,30.28,30.32,41573.0,27.9405,27.959,27.9129,27.9498,41573.0
2023-05-08 11:25:00,30.32,30.33,30.28,30.3,46354.0,27.9498,27.959,27.9129,27.9313,46354.0
2023-05-08 11:30:00,30.3,30.31,30.24,30.29,30864.0,27.9313,27.9405,27.876,27.9221,30864.0
2023-05-08 11:35:00,30.28,30.3,30.26,30.3,13483.0,27.9129,27.9313,27.8945,27.9313,13483.0
2023-05-08 11:40:00,30.3,30.3,30.25,30.28,28416.0,27.9313,27.9313,27.8852,27.9129,28416.0
2023-05-08 11:45:00,30.29,30.3,30.26,30.27,22741.0,27.9221,27.9313,27.8945,27.9037,22741.0
2023-05-08 11:50:00,30.27,30.29,30.25,30.29,24895.0,27.9037,27.9221,27.8852,27.9221,24895.0
2023-05-08 11:55:00,30.29,30.29,30.26,30.27,19459.0,27.9221,27.9221,27.8945,27.9037,19459.0
2023-05-08 12:00:00,30.27,30.28,30.19,30.19,67796.0,27.9037,27.9129,27.8299,27.8299,67796.0
2023-05-08 12:05:00,30.19,30.25,30.18,30.25,61402.0,27.8299,27.8852,27.8207,27.8852,61402.0
2023-05-08 12:10:00,30.24,30.27,30.23,30.25,39622.0,27.876,27.9037,27.8668,27.8852,39622.0
2023-05-08 12:15:00,30.24,30.25,30.18,30.21,19483.0,27.876,27.8852,27.8207,27.8484,19483.0
2023-05-08 12:20:00,30.21,30.23,30.2,30.2,13630.0,27.8484,27.8668,27.8391,27.8391,13630.0
2023-05-08 12:25:00,30.21,30.21,30.17,30.18,21769.0,27.8484,27.8484,27.8115,27.8207,21769.0
2023-05-08 12:30:00,30.18,30.19,30.17,30.18,24651.0,27.8207,27.8299,27.8115,27.8207,24651.0
2023-05-08 12:35:00,30.19,30.22,30.18,30.21,10048.0,27.8299,27.8576,27.8207,27.8484,10048.0
2023-05-08 12:40:00,30.21,30.22,30.2,30.21,11546.0,27.8484,27.8576,27.8391,27.8484,11546.0
2023-05-08 12:45:00,30.2,30.21,30.14,30.15,24017.0,27.8391,27.8484,27.7838,27.7931,24017.0
2023-05-08 12:50:00,30.16,30.18,30.15,30.17,13098.0,27.8023,27.8207,27.7931,27.8115,13098.0
2023-05-08 12:55:00,30.16,30.18,30.16,30.18,7432.0,27.8023,27.8207,27.8023,27.8207,7432.0
2023-05-08 13:00:00,30.18,30.19,30.16,30.17,20014.0,27.8207,27.8299,27.8023,27.8115,20014.0
2023-05-08 13:05:00,30.18,30.2,30.16,30.19,24256.0,27.8207,27.8391,27.8023,27.8299,24256.0
2023-05-08 13:10:00,30.19,30.22,30.19,30.21,23062.0,27.8299,27.8576,27.8299,27.8484,23062.0
2023-05-08 13:15:00,30.21,30.21,30.18,30.18,10949.0,27.8484,27.8484,27.8207,27.8207,10949.0
2023-05-08 13:20:00,30.19,30.21,30.18,30.2,15008.0,27.8299,27.8484,27.8207,27.8391,15008.0
2023-05-08 13:25:00,30.2,30.21,30.19,30.2,12223.0,27.8391,27.8484,27.8299,27.8391,12223.0
2023-05-08 13:30:00,30.2,30.24,30.2,30.24,8815.0,27.8391,27.876,27.8391,27.876,8815.0
2023-05-08 13:35:00,30.23,30.24,30.2,30.2,31464.0,27.8668,27.876,27.8391,27.8391,31464.0
2023-05-08 13:40:00,30.21,30.21,30.18,30.2,35808.0,27.8484,27.8484,27.8207,27.8391,35808.0
2023-05-08 13:45:00,30.19,30.22,30.17,30.22,29016.0,27.8299,27.8576,27.8115,27.8576,29016.0
2023-05-08 13:50:00,30.21,30.23,30.18,30.21,27698.0,27.8484,27.8668,27.8207,27.8484,27698.0
2023-05-08 13:55:00,30.21,30.24,30.21,30.24,24610.0,27.8484,27.876,27.8484,27.876,24610.0
2023-05-08 14:00:00,30.24,30.25,30.18,30.19,35499.0,27.876,27.8852,27.8207,27.8299,35499.0
2023-05-08 14:05:00,30.19,30.19,30.08,30.13,49082.0,27.8299,27.8299,27.7285,27.7746,49082.0
2023-05-08 14:10:00,30.12,30.18,30.12,30.17,29580.0,27.7654,27.8207,27.7654,27.8115,29580.0
2023-05-08 14:15:00,30.17,30.21,30.16,30.21,17043.0,27.8115,27.8484,27.8023,27.8484,17043.0
2023-05-08 14:20:00,30.21,30.25,30.2,30.24,30381.0,27.8484,27.8852,27.8391,27.876,30381.0
2023-05-08 14:25:00,30.23,30.25,30.22,30.24,21316.0,27.8668,27.8852,27.8576,27.876,21316.0
2023-05-08 14:30:00,30.24,30.25,30.23,30.24,24501.0,27.876,27.8852,27.8668,27.876,24501.0
2023-05-08 14:35:00,30.24,30.27,30.23,30.26,24682.0,27.876,27.9037,27.8668,27.8945,24682.0
2023-05-08 14:40:00,30.26,30.29,30.25,30.27,30821.0,27.8945,27.9221,27.8852,27.9037,30821.0
2023-05-08 14:45:00,30.27,30.3,30.26,30.29,19621.0,27.9037,27.9313,27.8945,27.9221,19621.0
2023-05-08 14:50:00,30.29,30.3,30.26,30.26,18958.0,27.9221,27.9313,27.8945,27.8945,18958.0
2023-05-08 14:55:00,30.27,30.28,30.26,30.28,14907.0,27.9037,27.9129,27.8945,27.9129,14907.0
2023-05-08 15:00:00,30.28,30.28,30.25,30.26,28319.0,27.9129,27.9129,27.8852,27.8945,28319.0
2023-05-08 15:05:00,30.26,30.27,30.22,30.24,44744.0,27.8945,27.9037,27.8576,27.876,44744.0
2023-05-08 15:10:00,30.24,30.25,30.21,30.21,28411.0,27.876,27.8852,27.8484,27.8484,28411.0
2023-05-08 15:15:00,30.22,30.24,30.18,30.22,50715.0,27.8576,27.876,27.8207,27.8576,50715.0
2023-05-08 15:20:00,30.21,30.24,30.21,30.21,42524.0,27.8484,27.876,27.8484,27.8484,42524.0
2023-05-08 15:25:00,30.21,30.23,30.2,30.22,44232.0,27.8484,27.8668,27.8391,27.8576,44232.0
2023-05-08 15:30:00,30.21,30.27,30.21,30.26,36626.0,27.8484,27.9037,27.8484,27.8945,36626.0
2023-05-08 15:35:00,30.27,30.28,30.22,30.23,44426.0,27.9037,27.9129,27.8576,27.8668,44426.0
2023-05-08 15:40:00,30.22,30.27,30.22,30.25,53479.0,27.8576,27.9037,27.8576,27.8852,53479.0
2023-05-08 15:45:00,30.25,30.27,30.23,30.24,81494.0,27.8852,27.9037,27.8668,27.876,81494.0
2023-05-08 15:50:00,30.24,30.25,30.22,30.23,117761.0,27.876,27.8852,27.8576,27.8668,117761.0
2023-05-08 15:55:00,30.23,30.24,30.18,30.19,285393.0,27.8668,27.876,27.8207,27.8299,285393.0
2023-05-09 09:30:00,30.08,30.25,29.99,30.25,141725.0,27.7285,27.8852,27.6456,27.8852,141725.0
2023-05-09 09:35:00,30.26,30.27,30.12,30.14,108334.0,27.8945,27.9037,27.7654,27.7838,108334.0
2023-05-09 09:40:00,30.15,30.15,30.09,30.1,106358.0,27.7931,27.7931,27.7377,27.747,106358.0
2023-05-09 09:45:00,30.1,30.13,30.02,30.05,88512.0,27.747,27.7746,27.6732,27.7009,88512.0
2023-05-09 09:50:00,30.05,30.11,30.03,30.1,53007.0,27.7009,27.7562,27.6824,27.747,53007.0
2023-05-09 09:55:00,30.11,30.18,30.1,30.16,37199.0,27.7562,27.8207,27.747,27.8023,37199.0
2023-05-09 10:00:00,30.17,30.18,30.12,30.13,84702.0,27.8115,27.8207,27.7654,27.7746,84702.0
2023-05-09 10:05:00,30.13,30.18,30.1,30.14,71957.0,27.7746,27.8207,27.747,27.7838,71957.0
2023-05-09 10:10:00,30.14,30.2,30.13,30.19,46372.0,27.7838,27.8391,27.7746,27.8299,46372.0
2023-05-09 10:15:00,30.19,30.22,30.18,30.2,43382.0,27.8299,27.8576,27.8207,27.8391,43382.0
2023-05-09 10:20:00,30.2,30.2,30.14,30.15,31196.0,27.8391,27.8391,27.7838,27.7931,31196.0
2023-05-09 10:25:00,30.16,30.18,30.14,30.18,40282.0,27.8023,27.8207,27.7838,27.8207,40282.0
2023-05-09 10:30:00,30.17,30.23,30.16,30.21,60555.0,27.8115,27.8668,27.8023,27.8484,60555.0
2023-05-09 10:35:00,30.21,30.25,30.21,30.25,29562.0,27.8484,27.8852,27.8484,27.8852,29562.0
2023-05-09 10:40:00,30.25,30.31,30.25,30.3,32856.0,27.8852,27.9405,27.8852,27.9313,32856.0
2023-05-09 10:45:00,30.31,30.32,30.28,30.3,35468.0,27.9405,27.9498,27.9129,27.9313,35468.0
2023-05-09 10:50:00,30.31,30.36,30.28,30.36,41062.0,27.9405,27.9866,27.9129,27.9866,41062.0
2023-05-09 10:55:00,30.36,30.36,30.33,30.34,22238.0,27.9866,27.9866,27.959,27.9682,22238.0
2023-05-09 11:00:00,30.35,30.36,30.3,30.35,61834.0,27.9774,27.9866,27.9313,27.9774,61834.0
2023-05-09 11:05:00,30.34,30.35,30.31,30.34,19579.0,27.9682,27.9774,27.9405,27.9682,19579.0
2023-05-09 11:10:00,30.35,30.37,30.31,30.36,33239.0,27.9774,27.9959,27.9405,27.9866,33239.0
2023-05-09 11:15:00,30.37,30.4,30.36,30.37,26481.0,27.9959,28.0235,27.9866,27.9959,26481.0
2023-05-09 11:20:00,30.37,30.38,30.34,30.35,27741.0,27.9959,28.0051,27.9682,27.9774,27741.0
2023-05-09 11:25:00,30.35,30.36,30.31,30.32,27010.0,27.9774,27.9866,27.9405,27.9498,27010.0
2023-05-09 11:30:00,30.32,30.34,30.29,30.34,28512.0,27.9498,27.9682,27.9221,27.9682,28512.0
2023-05-09 11:35:00,30.34,30.38,30.3,30.3,76236.0,27.9682,28.0051,27.9313,27.9313,76236.0
2023-05-09 11:40:00,30.3,30.3,30.24,30.25,25729.0,27.9313,27.9313,27.876,27.8852,25729.0
2023-05-09 11:45:00,30.24,30.28,30.24,30.25,32243.0,27.876,27.9129,27.876,27.8852,32243.0
2023-05-09 11:50:00,30.25,30.25,30.21,30.24,31612.0,27.8852,27.8852,27.8484,27.876,31612.0
2023-05-09 11:55:00,30.23,30.25,30.21,30.23,31162.0,27.8668,27.8852,27.8484,27.8668,31162.0
2023-05-09 12:00:00,30.23,30.27,30.23,30.27,19773.0,27.8668,27.9037,27.8668,27.9037,19773.0
2023-05-09 12:05:00,30.27,30.3,30.26,30.28,36019.0,27.9037,27.9313,27.8945,27.9129,36019.0
2023-05-09 12:10:00,30.28,30.29,30.26,30.27,20689.0,27.9129,27.9221,27.8945,27.9037,20689.0
2023-05-09 12:15:00,30.27,30.27,30.22,30.27,23763.0,27.9037,27.9037,27.8576,27.9037,23763.0
2023-05-09 12:20:00,30.27,30.27,30.23,30.26,23870.0,27.9037,27.9037,27.8668,27.8945,23870.0
2023-05-09 12:25:00,30.26,30.26,30.21,30.21,35641.0,27.8945,27.8945,27.8484,27.8484,35641.0
2023-05-09 12:30:00,30.21,30.27,30.21,30.27,23281.0,27.8484,27.9037,27.8484,27.9037,23281.0
2023-05-09 12:35:00,30.27,30.27,30.22,30.23,22927.0,27.9037,27.9037,27.8576,27.8668,22927.0
2023-05-09 12:40:00,30.24,30.26,30.23,30.26,23982.0,27.876,27.8945,27.8668,27.8945,23982.0
2023-05-09 12:45:00,30.26,30.28,30.26,30.27,20318.0,27.8945,27.9129,27.8945,27.9037,20318.0
2023-05-09 12:50:00,30.28,30.3,30.27,30.29,13935.0,27.9129,27.9313,27.9037,27.9221,13935.0
2023-05-09 12:55:00,30.29,30.3,30.28,30.29,20256.0,27.9221,27.9313,27.9129,27.9221,20256.0
2023-05-09 13:00:00,30.29,30.29,30.23,30.23,34850.0,27.9221,27.9221,27.8668,27.8668,34850.0
2023-05-09 13:05:00,30.23,30.24,30.22,30.23,17693.0,27.8668,27.876,27.8576,27.8668,17693.0
2023-05-09 13:10:00,30.23,30.23,30.19,30.2,44493.0,27.8668,27.8668,27.8299,27.8391,44493.0
2023-05-09 13:15:00,30.2,30.21,30.19,30.2,8849.0,27.8391,27.8484,27.8299,27.8391,8849.0
2023-05-09 13:20:00,30.2,30.21,30.16,30.19,47767.0,27.8391,27.8484,27.8023,27.8299,47767.0
2023-05-09 13:25:00,30.19,30.21,30.18,30.2,20502.0,27.8299,27.8484,27.8207,27.8391,20502.0
2023-05-09 13:30:00,30.2,30.25,30.2,30.24,37624.0,27.8391,27.8852,27.8391,27.876,37624.0
2023-05-09 13:35:00,30.24,30.25,30.2,30.21,32412.0,27.876,27.8852,27.8391,27.8484,32412.0
2023-05-09 13:40:00,30.21,30.22,30.2,30.21,6312.0,27.8484,27.8576,27.8391,27.8484,6312.0
2023-05-09 13:45:00,30.21,30.24,30.19,30.24,33854.0,27.8484,27.876,27.8299,27.876,33854.0
2023-05-09 13:50:00,30.24,30.31,30.23,30.3,57231.0,27.876,27.9405,27.8668,27.9313,57231.0
2023-05-09 13:55:00,30.3,30.34,30.3,30.34,53766.0,27.9313,27.9682,27.9313,27.9682,53766.0
2023-05-09 14:00:00,30.35,30.37,30.34,30.37,53847.0,27.9774,27.9959,27.9682,27.9959,53847.0
2023-05-09 14:05:00,30.37,30.38,30.3,30.31,49580.0,27.9959,28.0051,27.9313,27.9405,49580.0
2023-05-09 14:10:00,30.32,30.35,30.31,30.34,22289.0,27.9498,27.9774,27.9405,27.9682,22289.0
2023-05-09 14:15:00,30.34,30.37,30.34,30.36,32862.0,27.9682,27.9959,27.9682,27.9866,32862.0
2023-05-09 14:20:00,30.36,30.36,30.33,30.35,23118.0,27.9866,27.9866,27.959,27.9774,23118.0
2023-05-09 14:25:00,30.35,30.35,30.32,30.34,23667.0,27.9774,27.9774,27.9498,27.9682,23667.0
2023-05-09 14:30:00,30.34,30.36,30.3,30.32,41333.0,27.9682,27.9866,27.9313,27.9498,41333.0
2023-05-09 14:35:00,30.32,30.32,30.28,30.29,41457.0,27.9498,27.9498,27.9129,27.9221,41457.0
2023-05-09 14:40:00,30.3,30.3,30.27,30.27,29547.0,27.9313,27.9313,27.9037,27.9037,29547.0
2023-05-09 14:45:00,30.28,30.28,30.24,30.27,90821.0,27.9129,27.9129,27.876,27.9037,90821.0
2023-05-09 14:50:00,30.27,30.3,30.23,30.24,28679.0,27.9037,27.9313,27.8668,27.876,28679.0
2023-05-09 14:55:00,30.24,30.28,30.23,30.28,32432.0,27.876,27.9129,27.8668,27.9129,32432.0
2023-05-09 15:00:00,30.28,30.29,30.27,30.29,39208.0,27.9129,27.9221,27.9037,27.9221,39208.0
2023-05-09 15:05:00,30.29,30.32,30.28,30.31,85007.0,27.9221,27.9498,27.9129,27.9405,85007.0
2023-05-09 15:10:00,30.3,30.31,30.26,30.27,85203.0,27.9313,27.9405,27.8945,27.9037,85203.0
2023-05-09 15:15:00,30.27,30.3,30.24,30.3,52543.0,27.9037,27.9313,27.876,27.9313,52543.0
2023-05-09 15:20:00,30.29,30.3,30.27,30.29,45583.0,27.9221,27.9313,27.9037,27.9221,45583.0
2023-05-09 15:25:00,30.29,30.31,30.28,30.3,154525.0,27.9221,27.9405,27.9129,27.9313,154525.0
2023-05-09 15:30:00,30.3,30.33,30.27,30.33,84149.0,27.9313,27.959,27.9037,27.959,84149.0
2023-05-09 15:35:00,30.33,30.33,30.28,30.3,94312.0,27.959,27.959,27.9129,27.9313,94312.0
2023-05-09 15:40:00,30.3,30.31,30.27,30.29,98780.0,27.9313,27.9405,27.9037,27.9221,98780.0
2023-05-09 15:45:00,30.29,30.32,30.28,30.32,157950.0,27.9221,27.9498,27.9129,27.9498,157950.0
2023-05-09 15:50:00,30.32,30.33,30.28,30.29,190325.0,27.9498,27.959,27.9129,27.9221,190325.0
2023-05-09 15:55:00,30.29,30.32,30.27,30.31,341416.0,27.9221,27.9498,27.9037,27.9405,341416.0
2023-05-10 09:30:00,30.6,30.69,30.5,30.52,119944.0,28.2079,28.2908,28.1157,28.1341,119944.0
2023-05-10 09:35:00,30.52,30.52,30.33,30.34,66555.0,28.1341,28.1341,27.959,27.9682,66555.0
2023-05-10 09:40:00,30.34,30.37,30.19,30.2,54523.0,27.9682,27.9959,27.8299,27.8391,54523.0
2023-05-10 09:45:00,30.2,30.25,30.08,30.1,50072.0,27.8391,27.8852,27.7285,27.747,50072.0
2023-05-10 09:50:00,30.11,30.13,30.04,30.05,36219.0,27.7562,27.7746,27.6917,27.7009,36219.0
2023-05-10 09:55:00,30.05,30.09,30.02,30.08,62234.0,27.7009,27.7377,27.6732,27.7285,62234.0
2023-05-10 10:00:00,30.09,30.2,30.09,30.16,61255.0,27.7377,27.8391,27.7377,27.8023,61255.0
2023-05-10 10:05:00,30.16,30.19,30.1,30.11,61757.0,27.8023,27.8299,27.747,27.7562,61757.0
2023-05-10 10:10:00,30.1,30.13,30.06,30.07,40974.0,27.747,27.7746,27.7101,27.7193,40974.0
2023-05-10 10:15:00,30.06,30.1,29.87,29.89,152875.0,27.7101,27.747,27.5349,27.5534,152875.0
2023-05-10 10:20:00,29.89,30.01,29.89,30.0,66417.0,27.5534,27.664,27.5534,27.6548,66417.0
2023-05-10 10:25:00,30.0,30.06,29.98,29.99,37568.0,27.6548,27.7101,27.6363,27.6456,37568.0
2023-05-10 10:30:00,29.99,30.08,29.98,30.05,81016.0,27.6456,27.7285,27.6363,27.7009,81016.0
2023-05-10 10:35:00,30.06,30.07,29.99,30.04,33151.0,27.7101,27.7193,27.6456,27.6917,33151.0
2023-05-10 10:40:00,30.04,30.07,29.95,29.98,59600.0,27.6917,27.7193,27.6087,27.6363,59600.0
2023-05-10 10:45:00,29.98,30.02,29.92,30.0,36405.0,27.6363,27.6732,27.581,27.6548,36405.0
2023-05-10 10:50:00,29.99,30.03,29.94,30.02,75985.0,27.6456,27.6824,27.5995,27.6732,75985.0
2023-05-10 10:55:00,30.01,30.05,30.0,30.05,27570.0,27.664,27.7009,27.6548,27.7009,27570.0
2023-05-10 11:00:00,30.04,30.08,30.02,30.07,17680.0,27.6917,27.7285,27.6732,27.7193,17680.0
2023-05-10 11:05:00,30.08,30.13,30.05,30.12,38615.0,27.7285,27.7746,27.7009,27.7654,38615.0
2023-05-10 11:10:00,30.13,30.17,30.11,30.12,38265.0,27.7746,27.8115,27.7562,27.7654,38265.0
2023-05-10 11:15:00,30.12,30.14,30.11,30.13,15296.0,27.7654,27.7838,27.7562,27.7746,15296.0
2023-05-10 11:20:00,30.13,30.14,30.1,30.11,15766.0,27.7746,27.7838,27.747,27.7562,15766.0
2023-05-10 11:25:00,30.1,30.13,30.1,30.12,14755.0,27.747,27.7746,27.747,27.7654,14755.0
2023-05-10 11:30:00,30.11,30.18,30.09,30.16,37024.0,27.7562,27.8207,27.7377,27.8023,37024.0
2023-05-10 11:35:00,30.17,30.21,30.14,30.15,20844.0,27.8115,27.8484,27.7838,27.7931,20844.0
2023-05-10 11:40:00,30.16,30.19,30.15,30.15,15514.0,27.8023,27.8299,27.7931,27.7931,15514.0
2023-05-10 11:45:00,30.15,30.19,30.14,30.18,33738.0,27.7931,27.8299,27.7838,27.8207,33738.0
2023-05-10 11:50:00,30.17,30.17,30.12,30.12,17124.0,27.8115,27.8115,27.7654,27.7654,17124.0
2023-05-10 11:55:00,30.12,30.12,30.08,30.1,30414.0,27.7654,27.7654,27.7285,27.747,30414.0
2023-05-10 12:00:00,30.09,30.09,30.04,30.05,29865.0,27.7377,27.7377,27.6917,27.7009,29865.0
2023-05-10 12:05:00,30.04,30.04,29.97,30.01,34075.0,27.6917,27.6917,27.6271,27.664,34075.0
2023-05-10 12:10:00,30.0,30.02,29.97,29.99,40008.0,27.6548,27.6732,27.6271,27.6456,40008.0
2023-05-10 12:15:00,29.98,30.01,29.97,30.0,21647.0,27.6363,27.664,27.6271,27.6548,21647.0
2023-05-10 12:20:00,30.0,30.02,29.98,30.01,26548.0,27.6548,27.6732,27.6363,27.664,26548.0
2023-05-10 12:25:00,30.02,30.03,29.98,30.0,35190.0,27.6732,27.6824,27.6363,27.6548,35190.0
2023-05-10 12:30:00,30.01,30.05,30.0,30.01,35895.0,27.664,27.7009,27.6548,27.664,35895.0
2023-05-10 12:35:00,30.0,30.01,29.87,29.9,125940.0,27.6548,27.664,27.5349,27.5626,125940.0
2023-05-10 12:40:00,29.9,29.92,29.86,29.87,30304.0,27.5626,27.581,27.5257,27.5349,30304.0
2023-05-10 12:45:00,29.87,29.88,29.82,29.84,45566.0,27.5349,27.5442,27.4889,27.5073,45566.0
2023-05-10 12:50:00,29.84,29.87,29.84,29.85,26233.0,27.5073,27.5349,27.5073,27.5165,26233.0
2023-05-10 12:55:00,29.85,29.85,29.77,29.81,41032.0,27.5165,27.5165,27.4428,27.4796,41032.0
2023-05-10 13:00:00,29.8,29.81,29.74,29.75,29316.0,27.4704,27.4796,27.4151,27.4243,29316.0
2023-05-10 13:05:00,29.76,29.77,29.72,29.73,42274.0,27.4335,27.4428,27.3967,27.4059,42274.0
2023-05-10 13:10:00,29.72,29.74,29.65,29.68,87456.0,27.3967,27.4151,27.3321,27.3598,87456.0
2023-05-10 13:15:00,29.66,29.67,29.61,29.62,46146.0,27.3414,27.3506,27.2953,27.3045,46146.0
2023-05-10 13:20:00,29.63,29.63,29.55,29.55,38866.0,27.3137,27.3137,27.24,27.24,38866.0
2023-05-10 13:25:00,29.55,29.55,29.49,29.54,34792.0,27.24,27.24,27.1846,27.2307,34792.0
2023-05-10 13:30:00,29.53,29.59,29.51,29.58,39417.0,27.2215,27.2768,27.2031,27.2676,39417.0
2023-05-10 13:35:00,29.58,29.59,29.5,29.51,30046.0,27.2676,27.2768,27.1939,27.2031,30046.0
2023-05-10 13:40:00,29.51,29.56,29.51,29.54,35653.0,27.2031,27.2492,27.2031,27.2307,35653.0
2023-05-10 13:45:00,29.55,29.59,29.53,29.57,39483.0,27.24,27.2768,27.2215,27.2584,39483.0
2023-05-10 13:50:00,29.57,29.61,29.56,29.61,51051.0,27.2584,27.2953,27.2492,27.2953,51051.0
2023-05-10 13:55:00,29.61,29.63,29.6,29.61,60723.0,27.2953,27.3137,27.286,27.2953,60723.0
2023-05-10 14:00:00,29.62,29.66,29.61,29.65,31288.0,27.3045,27.3414,27.2953,27.3321,31288.0
2023-05-10 14:05:00,29.66,29.72,29.66,29.71,26740.0,27.3414,27.3967,27.3414,27.3875,26740.0
2023-05-10 14:10:00,29.71,29.73,29.7,29.7,32298.0,27.3875,27.4059,27.3782,27.3782,32298.0
2023-05-10 14:15:00,29.71,29.71,29.68,29.7,27911.0,27.3875,27.3875,27.3598,27.3782,27911.0
2023-05-10 14:20:00,29.7,29.7,29.65,29.67,24951.0,27.3782,27.3782,27.3321,27.3506,24951.0
2023-05-10 14:25:00,29.67,29.72,29.66,29.69,27324.0,27.3506,27.3967,27.3414,27.369,27324.0
2023-05-10 14:30:00,29.7,29.72,29.67,29.71,31910.0,27.3782,27.3967,27.3506,27.3875,31910.0
2023-05-10 14:35:00,29.71,29.76,29.7,29.75,27492.0,27.3875,27.4335,27.3782,27.4243,27492.0
2023-05-10 14:40:00,29.74,29.78,29.72,29.75,44280.0,27.4151,27.452,27.3967,27.4243,44280.0
2023-05-10 14:45:00,29.76,29.77,29.73,29.74,33045.0,27.4335,27.4428,27.4059,27.4151,33045.0
2023-05-10 14:50:00,29.74,29.76,29.73,29.75,30286.0,27.4151,27.4335,27.4059,27.4243,30286.0
2023-05-10 14:55:00,29.75,29.78,29.74,29.76,28128.0,27.4243,27.452,27.4151,27.4335,28128.0
2023-05-10 15:00:00,29.77,29.78,29.73,29.75,40535.0,27.4428,27.452,27.4059,27.4243,40535.0
2023-05-10 15:05:00,29.75,29.78,29.74,29.77,59483.0,27.4243,27.452,27.4151,27.4428,59483.0
2023-05-10 15:10:00,29.77,29.83,29.76,29.8,60979.0,27.4428,27.4981,27.4335,27.4704,60979.0
2023-05-10 15:15:00,29.8,29.85,29.77,29.84,61750.0,27.4704,27.5165,27.4428,27.5073,61750.0
2023-05-10 15:20:00,29.85,29.92,29.84,29.91,62782.0,27.5165,27.581,27.5073,27.5718,62782.0
2023-05-10 15:25:00,29.92,29.96,29.89,29.91,63954.0,27.581,27.6179,27.5534,27.5718,63954.0
2023-05-10 15:30:00,29.91,29.96,29.89,29.93,92531.0,27.5718,27.6179,27.5534,27.5903,92531.0
2023-05-10 15:35:00,29.93,29.95,29.89,29.89,72983.0,27.5903,27.6087,27.5534,27.5534,72983.0
2023-05-10 15:40:00,29.89,29.92,29.87,29.89,115298.0,27.5534,27.581,27.5349,27.5534,115298.0
2023-05-10 15:45:00,29.88,29.94,29.86,29.93,122711.0,27.5442,27.5995,27.5257,27.5903,122711.0
2023-05-10 15:50:00,29.92,29.92,29.85,29.86,192261.0,27.581,27.581,27.5165,27.5257,192261.0
2023-05-10 15:55:00,29.87,29.91,29.85,29.86,355766.0,27.5349,27.5718,27.5165,27.5257,355766.0
2023-05-11 09:30:00,29.68,29.78,29.51,29.52,82601.0,27.3598,27.452,27.2031,27.2123,82601.0
2023-05-11 09:35:00,29.52,29.55,29.45,29.48,45992.0,27.2123,27.24,27.1478,27.1754,45992.0
2023-05-11 09:40:00,29.48,29.56,29.45,29.5,26502.0,27.1754,27.2492,27.1478,27.1939,26502.0
2023-05-11 09:45:00,29.51,29.53,29.42,29.46,30140.0,27.2031,27.2215,27.1201,27.157,30140.0
2023-05-11 09:50:00,29.45,29.46,29.34,29.45,56180.0,27.1478,27.157,27.0464,27.1478,56180.0
2023-05-11 09:55:00,29.48,29.48,29.4,29.41,25289.0,27.1754,27.1754,27.1017,27.1109,25289.0
2023-05-11 10:00:00,29.41,29.41,29.26,29.28,44374.0,27.1109,27.1109,26.9726,26.9911,44374.0
2023-05-11 10:05:00,29.29,29.3,29.21,29.24,67242.0,27.0003,27.0095,26.9265,26.9542,67242.0
2023-05-11 10:10:00,29.24,29.24,29.2,29.23,34284.0,26.9542,26.9542,26.9173,26.945,34284.0
2023-05-11 10:15:00,29.22,29.28,29.21,29.22,83249.0,26.9358,26.9911,26.9265,26.9358,83249.0
2023-05-11 10:20:00,29.21,29.24,29.17,29.24,28672.0,26.9265,26.9542,26.8897,26.9542,28672.0
2023-05-11 10:25:00,29.24,29.32,29.22,29.31,79045.0,26.9542,27.0279,26.9358,27.0187,79045.0
2023-05-11 10:30:00,29.3,29.31,29.19,29.21,34805.0,27.0095,27.0187,26.9081,26.9265,34805.0
2023-05-11 10:35:00,29.21,29.24,29.2,29.22,14382.0,26.9265,26.9542,26.9173,26.9358,14382.0
2023-05-11 10:40:00,29.22,29.25,29.2,29.24,19900.0,26.9358,26.9634,26.9173,26.9542,19900.0
2023-05-11 10:45:00,29.24,29.38,29.22,29.34,50216.0,26.9542,27.0832,26.9358,27.0464,50216.0
2023-05-11 10:50:00,29.35,29.36,29.32,29.35,30976.0,27.0556,27.0648,27.0279,27.0556,30976.0
2023-05-11 10:55:00,29.35,29.39,29.34,29.39,54655.0,27.0556,27.0925,27.0464,27.0925,54655.0
2023-05-11 11:00:00,29.39,29.43,29.39,29.42,29832.0,27.0925,27.1293,27.0925,27.1201,29832.0
2023-05-11 11:05:00,29.41,29.43,29.36,29.37,32196.0,27.1109,27.1293,27.0648,27.074,32196.0
2023-05-11 11:10:00,29.37,29.39,29.35,29.38,22595.0,27.074,27.0925,27.0556,27.0832,22595.0
2023-05-11 11:15:00,29.38,29.41,29.33,29.39,41608.0,27.0832,27.1109,27.0372,27.0925,41608.0
2023-05-11 11:20:00,29.39,29.43,29.37,29.39,23481.0,27.0925,27.1293,27.074,27.0925,23481.0
2023-05-11 11:25:00,29.39,29.41,29.36,29.37,28878.0,27.0925,27.1109,27.0648,27.074,28878.0
2023-05-11 11:30:00,29.37,29.42,29.37,29.38,180164.0,27.074,27.1201,27.074,27.0832,180164.0
2023-05-11 11:35:00,29.38,29.38,29.3,29.31,130012.0,27.0832,27.0832,27.0095,27.0187,130012.0
2023-05-11 11:40:00,29.31,29.35,29.28,29.33,23970.0,27.0187,27.0556,26.9911,27.0372,23970.0
2023-05-11 11:45:00,29.33,29.34,29.3,29.31,22384.0,27.0372,27.0464,27.0095,27.0187,22384.0
2023-05-11 11:50:00,29.32,29.37,29.3,29.37,26981.0,27.0279,27.074,27.0095,27.074,26981.0
2023-05-11 11:55:00,29.37,29.4,29.34,29.39,26096.0,27.074,27.1017,27.0464,27.0925,26096.0
2023-05-11 12:00:00,29.39,29.41,29.36,29.39,38952.0,27.0925,27.1109,27.0648,27.0925,38952.0
2023-05-11 12:05:00,29.38,29.45,29.38,29.44,19601.0,27.0832,27.1478,27.0832,27.1386,19601.0
2023-05-11 12:10:00,29.43,29.47,29.42,29.47,36181.0,27.1293,27.1662,27.1201,27.1662,36181.0
2023-05-11 12:15:00,29.47,29.5,29.44,29.45,50509.0,27.1662,27.1939,27.1386,27.1478,50509.0
2023-05-11 12:20:00,29.46,29.53,29.46,29.53,23311.0,27.157,27.2215,27.157,27.2215,23311.0
2023-05-11 12:25:00,29.53,29.55,29.5,29.55,32176.0,27.2215,27.24,27.1939,27.24,32176.0
2023-05-11 12:30:00,29.55,29.57,29.51,29.52,40718.0,27.24,27.2584,27.2031,27.2123,40718.0
2023-05-11 12:35:00,29.52,29.54,29.51,29.54,21165.0,27.2123,27.2307,27.2031,27.2307,21165.0
2023-05-11 12:40:00,29.53,29.57,29.52,29.57,12051.0,27.2215,27.2584,27.2123,27.2584,12051.0
2023-05-11 12:45:00,29.57,29.6,29.56,29.57,21969.0,27.2584,27.286,27.2492,27.2584,21969.0
2023-05-11 12:50:00,29.57,29.57,29.52,29.53,20401.0,27.2584,27.2584,27.2123,27.2215,20401.0
2023-05-11 12:55:00,29.53,29.56,29.51,29.55,13329.0,27.2215,27.2492,27.2031,27.24,13329.0
2023-05-11 13:00:00,29.55,29.56,29.5,29.51,22535.0,27.24,27.2492,27.1939,27.2031,22535.0
2023-05-11 13:05:00,29.5,29.53,29.45,29.45,22715.0,27.1939,27.2215,27.1478,27.1478,22715.0
2023-05-11 13:10:00,29.46,29.46,29.42,29.44,24623.0,27.157,27.157,27.1201,27.1386,24623.0
2023-05-11 13:15:00,29.45,29.48,29.44,29.45,20109.0,27.1478,27.1754,27.1386,27.1478,20109.0
2023-05-11 13:20:00,29.45,29.46,29.4,29.4,20758.0,27.1478,27.157,27.1017,27.1017,20758.0
2023-05-11 13:25:00,29.41,29.43,29.4,29.41,16458.0,27.1109,27.1293,27.1017,27.1109,16458.0
2023-05-11 13:30:00,29.4,29.43,29.39,29.43,99770.0,27.1017,27.1293,27.0925,27.1293,99770.0
2023-05-11 13:35:00,29.43,29.46,29.41,29.45,28147.0,27.1293,27.157,27.1109,27.1478,28147.0
2023-05-11 13:40:00,29.46,29.46,29.38,29.39,51805.0,27.157,27.157,27.0832,27.0925,51805.0
2023-05-11 13:45:00,29.39,29.39,29.29,29.32,30461.0,27.0925,27.0925,27.0003,27.0279,30461.0
2023-05-11 13:50:00,29.32,29.36,29.3,29.34,35923.0,27.0279,27.0648,27.0095,27.0464,35923.0
2023-05-11 13:55:00,29.34,29.39,29.32,29.39,35669.0,27.0464,27.0925,27.0279,27.0925,35669.0
2023-05-11 14:00:00,29.39,29.39,29.35,29.39,29884.0,27.0925,27.0925,27.0556,27.0925,29884.0
2023-05-11 14:05:00,29.39,29.41,29.37,29.4,29643.0,27.0925,27.1109,27.074,27.1017,29643.0
2023-05-11 14:10:00,29.4,29.42,29.36,29.39,65591.0,27.1017,27.1201,27.0648,27.0925,65591.0
2023-05-11 14:15:00,29.39,29.39,29.32,29.33,30023.0,27.0925,27.0925,27.0279,27.0372,30023.0
2023-05-11 14:20:00,29.32,29.35,29.31,29.33,27739.0,27.0279,27.0556,27.0187,27.0372,27739.0
2023-05-11 14:25:00,29.34,29.36,29.32,29.35,34905.0,27.0464,27.0648,27.0279,27.0556,34905.0
2023-05-11 14:30:00,29.35,29.36,29.31,29.32,27888.0,27.0556,27.0648,27.0187,27.0279,27888.0
2023-05-11 14:35:00,29.33,29.34,29.31,29.33,29927.0,27.0372,27.0464,27.0187,27.0372,29927.0
2023-05-11 14:40:00,29.33,29.4,29.32,29.38,56176.0,27.0372,27.1017,27.0279,27.0832,56176.0
2023-05-11 14:45:00,29.39,29.4,29.36,29.4,28769.0,27.0925,27.1017,27.0648,27.1017,28769.0
2023-05-11 14:50:00,29.39,29.4,29.34,29.36,38479.0,27.0925,27.1017,27.0464,27.0648,38479.0
2023-05-11 14:55:00,29.35,29.42,29.35,29.41,32703.0,27.0556,27.1201,27.0556,27.1109,32703.0
2023-05-11 15:00:00,29.41,29.41,29.37,29.37,26132.0,27.1109,27.1109,27.074,27.074,26132.0
2023-05-11 15:05:00,29.36,29.41,29.34,29.4,57605.0,27.0648,27.1109,27.0464,27.1017,57605.0
2023-05-11 15:10:00,29.41,29.43,29.38,29.43,33931.0,27.1109,27.1293,27.0832,27.1293,33931.0
2023-05-11 15:15:00,29.43,29.43,29.37,29.39,38589.0,27.1293,27.1293,27.074,27.0925,38589.0
2023-05-11 15:20:00,29.38,29.44,29.37,29.43,41434.0,27.0832,27.1386,27.074,27.1293,41434.0
2023-05-11 15:25:00,29.43,29.45,29.42,29.42,37663.0,27.1293,27.1478,27.1201,27.1201,37663.0
2023-05-11 15:30:00,29.43,29.43,29.4,29.41,61672.0,27.1293,27.1293,27.1017,27.1109,61672.0
2023-05-11 15:35:00,29.41,29.42,29.38,29.4,54988.0,27.1109,27.1201,27.0832,27.1017,54988.0
2023-05-11 15:40:00,29.4,29.43,29.38,29.42,99971.0,27.1017,27.1293,27.0832,27.1201,99971.0
2023-05-11 15:45:00,29.42,29.45,29.4,29.44,105266.0,27.1201,27.1478,27.1017,27.1386,105266.0
2023-05-11 15:50:00,29.43,29.44,29.39,29.41,177560.0,27.1293,27.1386,27.0925,27.1109,177560.0
2023-05-11 15:55:00,29.41,29.45,29.39,29.39,412232.0,27.1109,27.1478,27.0925,27.0925,412232.0
2023-05-12 09:30:00,29.35,29.35,29.13,29.18,128290.0,27.0556,27.0556,26.8528,26.8989,128290.0
2023-05-12 09:35:00,29.18,29.24,29.09,29.2,83558.0,26.8989,26.9542,26.8159,26.9173,83558.0
2023-05-12 09:40:00,29.19,29.29,29.18,29.19,113290.0,26.9081,27.0003,26.8989,26.9081,113290.0
2023-05-12 09:45:00,29.16,29.17,29.02,29.03,72393.0,26.8804,26.8897,26.7514,26.7606,72393.0
2023-05-12 09:50:00,29.03,29.1,29.02,29.08,61925.0,26.7606,26.8251,26.7514,26.8067,61925.0
2023-05-12 09:55:00,29.08,29.12,29.06,29.06,42031.0,26.8067,26.8436,26.7883,26.7883,42031.0
2023-05-12 10:00:00,29.05,29.07,28.92,28.94,165691.0,26.779,26.7975,26.6592,26.6776,165691.0
2023-05-12 10:05:00,28.95,28.97,28.91,28.95,119882.0,26.6869,26.7053,26.65,26.6869,119882.0
2023-05-12 10:10:00,28.95,29.0,28.93,28.98,58769.0,26.6869,26.733,26.6684,26.7145,58769.0
2023-05-12 10:15:00,28.99,29.0,28.96,28.99,98901.0,26.7237,26.733,26.6961,26.7237,98901.0
2023-05-12 10:20:00,28.99,29.0,28.95,28.96,49437.0,26.7237,26.733,26.6869,26.6961,49437.0
2023-05-12 10:25:00,28.96,28.97,28.93,28.94,41505.0,26.6961,26.7053,26.6684,26.6776,41505.0
2023-05-12 10:30:00,28.94,28.94,28.89,28.91,54156.0,26.6776,26.6776,26.6316,26.65,54156.0
2023-05-12 10:35:00,28.9,28.92,28.85,28.87,160431.0,26.6408,26.6592,26.5947,26.6131,160431.0
2023-05-12 10:40:00,28.87,28.95,28.84,28.95,99162.0,26.6131,26.6869,26.5855,26.6869,99162.0
2023-05-12 10:45:00,28.94,28.99,28.91,28.96,112615.0,26.6776,26.7237,26.65,26.6961,112615.0
2023-05-12 10:50:00,28.96,29.0,28.91,28.98,131501.0,26.6961,26.733,26.65,26.7145,131501.0
2023-05-12 10:55:00,28.98,29.03,28.97,29.03,46172.0,26.7145,26.7606,26.7053,26.7606,46172.0
2023-05-12 11:00:00,29.02,29.08,29.02,29.08,42728.0,26.7514,26.8067,26.7514,26.8067,42728.0
2023-05-12 11:05:00,29.08,29.11,29.04,29.04,75858.0,26.8067,26.8344,26.7698,26.7698,75858.0
2023-05-12 11:10:00,29.05,29.06,28.99,28.99,36155.0,26.779,26.7883,26.7237,26.7237,36155.0
2023-05-12 11:15:00,28.99,28.99,28.91,28.96,45681.0,26.7237,26.7237,26.65,26.6961,45681.0
2023-05-12 11:20:00,28.96,28.99,28.94,28.94,35729.0,26.6961,26.7237,26.6776,26.6776,35729.0
2023-05-12 11:25:00,28.94,28.96,28.91,28.92,34774.0,26.6776,26.6961,26.65,26.6592,34774.0
2023-05-12 11:30:00,28.91,28.93,28.83,28.83,28350.0,26.65,26.6684,26.5762,26.5762,28350.0
2023-05-12 11:35:00,28.84,28.84,28.75,28.77,74023.0,26.5855,26.5855,26.5025,26.5209,74023.0
2023-05-12 11:40:00,28.77,28.8,28.76,28.76,39063.0,26.5209,26.5486,26.5117,26.5117,39063.0
2023-05-12 11:45:00,28.77,28.81,28.76,28.8,42567.0,26.5209,26.5578,26.5117,26.5486,42567.0
2023-05-12 11:50:00,28.8,28.81,28.78,28.81,39568.0,26.5486,26.5578,26.5302,26.5578,39568.0
2023-05-12 11:55:00,28.8,28.84,28.8,28.82,33576.0,26.5486,26.5855,26.5486,26.567,33576.0
2023-05-12 12:00:00,28.82,28.82,28.74,28.74,33207.0,26.567,26.567,26.4933,26.4933,33207.0
2023-05-12 12:05:00,28.74,28.75,28.71,28.71,27742.0,26.4933,26.5025,26.4656,26.4656,27742.0
2023-05-12 12:10:00,28.71,28.72,28.65,28.7,71246.0,26.4656,26.4748,26.4103,26.4564,71246.0
2023-05-12 12:15:00,28.7,28.73,28.69,28.7,51982.0,26.4564,26.4841,26.4472,26.4564,51982.0
2023-05-12 12:20:00,28.7,28.71,28.65,28.66,27250.0,26.4564,26.4656,26.4103,26.4195,27250.0
2023-05-12 12:25:00,28.67,28.67,28.61,28.62,78134.0,26.4288,26.4288,26.3734,26.3827,78134.0
2023-05-12 12:30:00,28.62,28.67,28.61,28.67,103946.0,26.3827,26.4288,26.3734,26.4288,103946.0
2023-05-12 12:35:00,28.67,28.67,28.59,28.62,60659.0,26.4288,26.4288,26.355,26.3827,60659.0
2023-05-12 12:40:00,28.62,28.65,28.58,28.58,78265.0,26.3827,26.4103,26.3458,26.3458,78265.0
2023-05-12 12:45:00,28.59,28.59,28.55,28.55,50993.0,26.355,26.355,26.3181,26.3181,50993.0
2023-05-12 12:50:00,28.55,28.58,28.53,28.55,58845.0,26.3181,26.3458,26.2997,26.3181,58845.0
2023-05-12 12:55:00,28.54,28.66,28.54,28.64,63233.0,26.3089,26.4195,26.3089,26.4011,63233.0
2023-05-12 13:00:00,28.64,28.65,28.59,28.62,30214.0,26.4011,26.4103,26.355,26.3827,30214.0
2023-05-12 13:05:00,28.62,28.62,28.59,28.59,51698.0,26.3827,26.3827,26.355,26.355,51698.0
2023-05-12 13:10:00,28.6,28.63,28.58,28.6,57935.0,26.3642,26.3919,26.3458,26.3642,57935.0
2023-05-12 13:15:00,28.6,28.61,28.58,28.61,55207.0,26.3642,26.3734,26.3458,26.3734,55207.0
2023-05-12 13:20:00,28.61,28.71,28.6,28.71,91083.0,26.3734,26.4656,26.3642,26.4656,91083.0
2023-05-12 13:25:00,28.71,28.73,28.7,28.71,41546.0,26.4656,26.4841,26.4564,26.4656,41546.0
2023-05-12 13:30:00,28.71,28.74,28.69,28.7,48632.0,26.4656,26.4933,26.4472,26.4564,48632.0
2023-05-12 13:35:00,28.7,28.72,28.68,28.71,36300.0,26.4564,26.4748,26.438,26.4656,36300.0
2023-05-12 13:40:00,28.71,28.77,28.7,28.77,25347.0,26.4656,26.5209,26.4564,26.5209,25347.0
2023-05-12 13:45:00,28.76,28.77,28.72,28.74,29782.0,26.5117,26.5209,26.4748,26.4933,29782.0
2023-05-12 13:50:00,28.74,28.74,28.65,28.66,39521.0,26.4933,26.4933,26.4103,26.4195,39521.0
2023-05-12 13:55:00,28.65,28.67,28.62,28.66,43388.0,26.4103,26.4288,26.3827,26.4195,43388.0
2023-05-12 14:00:00,28.66,28.68,28.64,28.67,53267.0,26.4195,26.438,26.4011,26.4288,53267.0
2023-05-12 14:05:00,28.67,28.7,28.67,28.69,25533.0,26.4288,26.4564,26.4288,26.4472,25533.0
2023-05-12 14:10:00,28.69,28.73,28.68,28.68,36885.0,26.4472,26.4841,26.438,26.438,36885.0
2023-05-12 14:15:00,28.68,28.69,28.67,28.69,23155.0,26.438,26.4472,26.4288,26.4472,23155.0
2023-05-12 14:20:00,28.69,28.74,28.68,28.74,23496.0,26.4472,26.4933,26.438,26.4933,23496.0
2023-05-12 14:25:00,28.74,28.81,28.74,28.76,65105.0,26.4933,26.5578,26.4933,26.5117,65105.0
2023-05-12 14:30:00,28.76,28.77,28.71,28.75,50437.0,26.5117,26.5209,26.4656,26.5025,50437.0
2023-05-12 14:35:00,28.75,28.75,28.7,28.72,36422.0,26.5025,26.5025,26.4564,26.4748,36422.0
2023-05-12 14:40:00,28.71,28.73,28.68,28.73,36935.0,26.4656,26.4841,26.438,26.4841,36935.0
2023-05-12 14:45:00,28.72,28.77,28.72,28.74,44842.0,26.4748,26.5209,26.4748,26.4933,44842.0
2023-05-12 14:50:00,28.74,28.77,28.73,28.73,39746.0,26.4933,26.5209,26.4841,26.4841,39746.0
2023-05-12 14:55:00,28.74,28.75,28.7,28.73,36788.0,26.4933,26.5025,26.4564,26.4841,36788.0
2023-05-12 15:00:00,28.74,28.74,28.69,28.71,55876.0,26.4933,26.4933,26.4472,26.4656,55876.0
2023-05-12 15:05:00,28.71,28.76,28.7,28.76,54069.0,26.4656,26.5117,26.4564,26.5117,54069.0
2023-05-12 15:10:00,28.76,28.78,28.74,28.75,45873.0,26.5117,26.5302,26.4933,26.5025,45873.0
2023-05-12 15:15:00,28.75,28.78,28.74,28.78,53812.0,26.5025,26.5302,26.4933,26.5302,53812.0
2023-05-12 15:20:00,28.78,28.81,28.77,28.8,59181.0,26.5302,26.5578,26.5209,26.5486,59181.0
2023-05-12 15:25:00,28.8,28.8,28.77,28.79,68457.0,26.5486,26.5486,26.5209,26.5394,68457.0
2023-05-12 15:30:00,28.79,28.81,28.78,28.8,72901.0,26.5394,26.5578,26.5302,26.5486,72901.0
2023-05-12 15:35:00,28.81,28.83,28.79,28.82,97367.0,26.5578,26.5762,26.5394,26.567,97367.0
2023-05-12 15:40:00,28.82,28.86,28.81,28.85,87221.0,26.567,26.6039,26.5578,26.5947,87221.0
2023-05-12 15:45:00,28.85,28.91,28.84,28.85,138307.0,26.5947,26.65,26.5855,26.5947,138307.0
2023-05-12 15:50:00,28.85,28.94,28.83,28.94,200817.0,26.5947,26.6776,26.5762,26.6776,200817.0
2023-05-12 15:55:00,28.94,28.95,28.9,28.9,400376.0,26.6776,26.6869,26.6408,26.6408,400376.0
2023-05-15 09:30:00,28.87,28.99,28.87,28.87,100115.0,26.6131,26.7237,26.6131,26.6131,100115.0
2023-05-15 09:35:00,28.86,28.94,28.8,28.89,66292.0,26.6039,26.6776,26.5486,26.6316,66292.0
2023-05-15 09:40:00,28.9,29.08,28.9,29.05,102653.0,26.6408,26.8067,26.6408,26.779,102653.0
2023-05-15 09:45:00,29.06,29.09,29.01,29.04,53556.0,26.7883,26.8159,26.7422,26.7698,53556.0
2023-05-15 09:50:00,29.04,29.09,29.01,29.09,64867.0,26.7698,26.8159,26.7422,26.8159,64867.0
2023-05-15 09:55:00,29.09,29.1,29.07,29.08,51580.0,26.8159,26.8251,26.7975,26.8067,51580.0
2023-05-15 10:00:00,29.08,29.13,29.06,29.08,58267.0,26.8067,26.8528,26.7883,26.8067,58267.0
2023-05-15 10:05:00,29.09,29.14,29.04,29.09,67432.0,26.8159,26.862,26.7698,26.8159,67432.0
2023-05-15 10:10:00,29.08,29.11,29.01,29.03,29884.0,26.8067,26.8344,26.7422,26.7606,29884.0
2023-05-15 10:15:00,29.03,29.09,29.02,29.08,28943.0,26.7606,26.8159,26.7514,26.8067,28943.0
2023-05-15 10:20:00,29.08,29.13,29.08,29.11,23437.0,26.8067,26.8528,26.8067,26.8344,23437.0
2023-05-15 10:25:00,29.12,29.19,29.11,29.16,36671.0,26.8436,26.9081,26.8344,26.8804,36671.0
2023-05-15 10:30:00,29.16,29.2,29.15,29.17,35549.0,26.8804,26.9173,26.8712,26.8897,35549.0
2023-05-15 10:35:00,29.17,29.22,29.16,29.17,40698.0,26.8897,26.9358,26.8804,26.8897,40698.0
2023-05-15 10:40:00,29.17,29.24,29.17,29.21,34687.0,26.8897,26.9542,26.8897,26.9265,34687.0
2023-05-15 10:45:00,29.21,29.24,29.19,29.2,40774.0,26.9265,26.9542,26.9081,26.9173,40774.0
2023-05-15 10:50:00,29.19,29.26,29.19,29.25,32610.0,26.9081,26.9726,26.9081,26.9634,32610.0
2023-05-15 10:55:00,29.25,29.29,29.22,29.22,79042.0,26.9634,27.0003,26.9358,26.9358,79042.0
2023-05-15 11:00:00,29.21,29.24,29.17,29.18,41815.0,26.9265,26.9542,26.8897,26.8989,41815.0
2023-05-15 11:05:00,29.17,29.21,29.15,29.18,41113.0,26.8897,26.9265,26.8712,26.8989,41113.0
2023-05-15 11:10:00,29.18,29.22,29.18,29.19,44431.0,26.8989,26.9358,26.8989,26.9081,44431.0
2023-05-15 11:15:00,29.19,29.22,29.17,29.18,59394.0,26.9081,26.9358,26.8897,26.8989,59394.0
2023-05-15 11:20:00,29.18,29.2,29.16,29.2,47095.0,26.8989,26.9173,26.8804,26.9173,47095.0
2023-05-15 11:25:00,29.2,29.25,29.19,29.23,40165.0,26.9173,26.9634,26.9081,26.945,40165.0
2023-05-15 11:30:00,29.24,29.27,29.23,29.26,36951.0,26.9542,26.9818,26.945,26.9726,36951.0
2023-05-15 11:35:00,29.26,29.29,29.22,29.23,38405.0,26.9726,27.0003,26.9358,26.945,38405.0
2023-05-15 11:40:00,29.23,29.23,29.17,29.18,31547.0,26.945,26.945,26.8897,26.8989,31547.0
2023-05-15 11:45:00,29.18,29.25,29.17,29.24,26407.0,26.8989,26.9634,26.8897,26.9542,26407.0
2023-05-15 11:50:00,29.25,29.26,29.2,29.23,50171.0,26.9634,26.9726,26.9173,26.945,50171.0
2023-05-15 11:55:00,29.23,29.26,29.22,29.25,21520.0,26.945,26.9726,26.9358,26.9634,21520.0
2023-05-15 12:00:00,29.25,29.25,29.2,29.21,34495.0,26.9634,26.9634,26.9173,26.9265,34495.0
2023-05-15 12:05:00,29.21,29.25,29.21,29.24,27169.0,26.9265,26.9634,26.9265,26.9542,27169.0
2023-05-15 12:10:00,29.24,29.27,29.24,29.26,22783.0,26.9542,26.9818,26.9542,26.9726,22783.0
2023-05-15 12:15:00,29.25,29.3,29.24,29.3,37011.0,26.9634,27.0095,26.9542,27.0095,37011.0
2023-05-15 12:20:00,29.29,29.3,29.24,29.25,30413.0,27.0003,27.0095,26.9542,26.9634,30413.0
2023-05-15 12:25:00,29.26,29.3,29.24,29.29,30253.0,26.9726,27.0095,26.9542,27.0003,30253.0
2023-05-15 12:30:00,29.29,29.3,29.28,29.3,17622.0,27.0003,27.0095,26.9911,27.0095,17622.0
2023-05-15 12:35:00,29.3,29.33,29.29,29.31,26825.0,27.0095,27.0372,27.0003,27.0187,26825.0
2023-05-15 12:40:00,29.32,29.34,29.31,29.34,26749.0,27.0279,27.0464,27.0187,27.0464,26749.0
2023-05-15 12:45:00,29.34,29.37,29.33,29.36,29944.0,27.0464,27.074,27.0372,27.0648,29944.0
2023-05-15 12:50:00,29.36,29.4,29.35,29.38,28185.0,27.0648,27.1017,27.0556,27.0832,28185.0
2023-05-15 12:55:00,29.37,29.44,29.37,29.43,22614.0,27.074,27.1386,27.074,27.1293,22614.0
2023-05-15 13:00:00,29.43,29.44,29.4,29.43,27605.0,27.1293,27.1386,27.1017,27.1293,27605.0
2023-05-15 13:05:00,29.43,29.46,29.41,29.44,25430.0,27.1293,27.157,27.1109,27.1386,25430.0
2023-05-15 13:10:00,29.45,29.48,29.45,29.47,25261.0,27.1478,27.1754,27.1478,27.1662,25261.0
2023-05-15 13:15:00,29.48,29.52,29.47,29.49,31473.0,27.1754,27.2123,27.1662,27.1846,31473.0
2023-05-15 13:20:00,29.5,29.51,29.44,29.46,30935.0,27.1939,27.2031,27.1386,27.157,30935.0
2023-05-15 13:25:00,29.45,29.47,29.38,29.38,31660.0,27.1478,27.1662,27.0832,27.0832,31660.0
2023-05-15 13:30:00,29.38,29.39,29.36,29.38,25386.0,27.0832,27.0925,27.0648,27.0832,25386.0
2023-05-15 13:35:00,29.38,29.38,29.35,29.37,23173.0,27.0832,27.0832,27.0556,27.074,23173.0
2023-05-15 13:40:00,29.37,29.38,29.32,29.37,91437.0,27.074,27.0832,27.0279,27.074,91437.0
2023-05-15 13:45:00,29.37,29.38,29.35,29.38,22568.0,27.074,27.0832,27.0556,27.0832,22568.0
2023-05-15 13:50:00,29.38,29.44,29.38,29.44,31613.0,27.0832,27.1386,27.0832,27.1386,31613.0
2023-05-15 13:55:00,29.44,29.46,29.43,29.44,25553.0,27.1386,27.157,27.1293,27.1386,25553.0
2023-05-15 14:00:00,29.44,29.49,29.44,29.45,30075.0,27.1386,27.1846,27.1386,27.1478,30075.0
2023-05-15 14:05:00,29.46,29.47,29.44,29.45,16919.0,27.157,27.1662,27.1386,27.1478,16919.0
2023-05-15 14:10:00,29.44,29.45,29.42,29.43,29716.0,27.1386,27.1478,27.1201,27.1293,29716.0
2023-05-15 14:15:00,29.43,29.43,29.37,29.41,48186.0,27.1293,27.1293,27.074,27.1109,48186.0
2023-05-15 14:20:00,29.41,29.44,29.4,29.43,55394.0,27.1109,27.1386,27.1017,27.1293,55394.0
2023-05-15 14:25:00,29.42,29.44,29.41,29.43,19559.0,27.1201,27.1386,27.1109,27.1293,19559.0
2023-05-15 14:30:00,29.43,29.44,29.37,29.4,46066.0,27.1293,27.1386,27.074,27.1017,46066.0
2023-05-15 14:35:00,29.4,29.43,29.39,29.42,25958.0,27.1017,27.1293,27.0925,27.1201,25958.0
2023-05-15 14:40:00,29.43,29.47,29.42,29.46,26794.0,27.1293,27.1662,27.1201,27.157,26794.0
2023-05-15 14:45:00,29.46,29.48,29.45,29.47,42961.0,27.157,27.1754,27.1478,27.1662,42961.0
2023-05-15 14:50:00,29.47,29.48,29.43,29.44,36123.0,27.1662,27.1754,27.1293,27.1386,36123.0
2023-05-15 14:55:00,29.44,29.46,29.43,29.45,33767.0,27.1386,27.157,27.1293,27.1478,33767.0
2023-05-15 15:00:00,29.46,29.48,29.44,29.48,36190.0,27.157,27.1754,27.1386,27.1754,36190.0
2023-05-15 15:05:00,29.48,29.5,29.47,29.49,20909.0,27.1754,27.1939,27.1662,27.1846,20909.0
2023-05-15 15:10:00,29.49,29.51,29.47,29.49,37556.0,27.1846,27.2031,27.1662,27.1846,37556.0
2023-05-15 15:15:00,29.49,29.51,29.48,29.51,25381.0,27.1846,27.2031,27.1754,27.2031,25381.0
2023-05-15 15:20:00,29.51,29.52,29.48,29.52,41010.0,27.2031,27.2123,27.1754,27.2123,41010.0
2023-05-15 15:25:00,29.52,29.52,29.48,29.51,44687.0,27.2123,27.2123,27.1754,27.2031,44687.0
2023-05-15 15:30:00,29.5,29.53,29.5,29.52,51470.0,27.1939,27.2215,27.1939,27.2123,51470.0
2023-05-15 15:35:00,29.52,29.54,29.47,29.54,94416.0,27.2123,27.2307,27.1662,27.2307,94416.0
2023-05-15 15:40:00,29.54,29.54,29.49,29.49,77438.0,27.2307,27.2307,27.1846,27.1846,77438.0
2023-05-15 15:45:00,29.5,29.55,29.49,29.52,133060.0,27.1939,27.24,27.1846,27.2123,133060.0
2023-05-15 15:50:00,29.51,29.55,29.5,29.54,211139.0,27.2031,27.24,27.1939,27.2307,211139.0
2023-05-15 15:55:00,29.54,29.59,29.52,29.58,493165.0,27.2307,27.2768,27.2123,27.2676,493165.0
2023-05-16 09:30:00,29.67,29.82,29.57,29.79,131407.0,27.3506,27.4889,27.2584,27.4612,131407.0
2023-05-16 09:35:00,29.78,29.95,29.78,29.86,77773.0,27.452,27.6087,27.452,27.5257,77773.0
2023-05-16 09:40:00,29.87,29.88,29.78,29.83,54650.0,27.5349,27.5442,27.452,27.4981,54650.0
2023-05-16 09:45:00,29.82,29.85,29.58,29.6,112542.0,27.4889,27.5165,27.2676,27.286,112542.0
2023-05-16 09:50:00,29.61,29.7,29.53,29.65,88297.0,27.2953,27.3782,27.2215,27.3321,88297.0
2023-05-16 09:55:00,29.65,29.67,29.57,29.59,48014.0,27.3321,27.3506,27.2584,27.2768,48014.0
2023-05-16 10:00:00,29.6,29.74,29.59,29.74,71528.0,27.286,27.4151,27.2768,27.4151,71528.0
2023-05-16 10:05:00,29.73,29.76,29.69,29.72,67823.0,27.4059,27.4335,27.369,27.3967,67823.0
2023-05-16 10:10:00,29.72,29.75,29.68,29.74,43612.0,27.3967,27.4243,27.3598,27.4151,43612.0
2023-05-16 10:15:00,29.74,29.78,29.73,29.75,56161.0,27.4151,27.452,27.4059,27.4243,56161.0
2023-05-16 10:20:00,29.76,29.76,29.65,29.68,54455.0,27.4335,27.4335,27.3321,27.3598,54455.0
2023-05-16 10:25:00,29.69,29.76,29.68,29.75,37136.0,27.369,27.4335,27.3598,27.4243,37136.0
2023-05-16 10:30:00,29.76,29.78,29.69,29.74,63997.0,27.4335,27.452,27.369,27.4151,63997.0
2023-05-16 10:35:00,29.73,29.74,29.69,29.73,35500.0,27.4059,27.4151,27.369,27.4059,35500.0
2023-05-16 10:40:00,29.74,29.75,29.69,29.75,34027.0,27.4151,27.4243,27.369,27.4243,34027.0
2023-05-16 10:45:00,29.74,29.79,29.73,29.78,37749.0,27.4151,27.4612,27.4059,27.452,37749.0
2023-05-16 10:50:00,29.78,29.81,29.77,29.8,35817.0,27.452,27.4796,27.4428,27.4704,35817.0
2023-05-16 10:55:00,29.79,29.82,29.76,29.79,37540.0,27.4612,27.4889,27.4335,27.4612,37540.0
2023-05-16 11:00:00,29.8,29.81,29.71,29.73,33350.0,27.4704,27.4796,27.3875,27.4059,33350.0
2023-05-16 11:05:00,29.74,29.79,29.71,29.76,39740.0,27.4151,27.4612,27.3875,27.4335,39740.0
2023-05-16 11:10:00,29.76,29.78,29.73,29.76,29239.0,27.4335,27.452,27.4059,27.4335,29239.0
2023-05-16 11:15:00,29.76,29.78,29.65,29.7,60338.0,27.4335,27.452,27.3321,27.3782,60338.0
2023-05-16 11:20:00,29.69,29.7,29.64,29.66,34097.0,27.369,27.3782,27.3229,27.3414,34097.0
2023-05-16 11:25:00,29.66,29.73,29.64,29.73,48899.0,27.3414,27.4059,27.3229,27.4059,48899.0
2023-05-16 11:30:00,29.73,29.81,29.73,29.77,37517.0,27.4059,27.4796,27.4059,27.4428,37517.0
2023-05-16 11:35:00,29.77,29.77,29.66,29.68,36680.0,27.4428,27.4428,27.3414,27.3598,36680.0
2023-05-16 11:40:00,29.67,29.77,29.67,29.76,38980.0,27.3506,27.4428,27.3506,27.4335,38980.0
2023-05-16 11:45:00,29.77,29.82,29.73,29.82,74256.0,27.4428,27.4889,27.4059,27.4889,74256.0
2023-05-16 11:50:00,29.82,29.86,29.79,29.82,57033.0,27.4889,27.5257,27.4612,27.4889,57033.0
2023-05-16 11:55:00,29.82,29.83,29.77,29.8,34597.0,27.4889,27.4981,27.4428,27.4704,34597.0
2023-05-16 12:00:00,29.79,29.82,29.78,29.8,46430.0,27.4612,27.4889,27.452,27.4704,46430.0
2023-05-16 12:05:00,29.8,29.85,29.79,29.85,29570.0,27.4704,27.5165,27.4612,27.5165,29570.0
2023-05-16 12:10:00,29.84,29.87,29.81,29.83,43613.0,27.5073,27.5349,27.4796,27.4981,43613.0
2023-05-16 12:15:00,29.83,29.85,29.82,29.83,53622.0,27.4981,27.5165,27.4889,27.4981,53622.0
2023-05-16 12:20:00,29.84,29.91,29.84,29.9,87323.0,27.5073,27.5718,27.5073,27.5626,87323.0
2023-05-16 12:25:00,29.91,29.95,29.9,29.95,70284.0,27.5718,27.6087,27.5626,27.6087,70284.0
2023-05-16 12:30:00,29.95,29.96,29.91,29.95,61965.0,27.6087,27.6179,27.5718,27.6087,61965.0
2023-05-16 12:35:00,29.95,29.99,29.94,29.99,49076.0,27.6087,27.6456,27.5995,27.6456,49076.0
2023-05-16 12:40:00,29.99,30.01,29.96,30.0,73411.0,27.6456,27.664,27.6179,27.6548,73411.0
2023-05-16 12:45:00,30.01,30.01,29.92,29.97,74481.0,27.664,27.664,27.581,27.6271,74481.0
2023-05-16 12:50:00,29.98,30.0,29.97,29.99,44137.0,27.6363,27.6548,27.6271,27.6456,44137.0
2023-05-16 12:55:00,30.0,30.0,29.93,29.95,57096.0,27.6548,27.6548,27.5903,27.6087,57096.0
2023-05-16 13:00:00,29.95,29.97,29.94,29.95,41806.0,27.6087,27.6271,27.5995,27.6087,41806.0
2023-05-16 13:05:00,29.95,29.97,29.91,29.94,73940.0,27.6087,27.6271,27.5718,27.5995,73940.0
2023-05-16 13:10:00,29.93,29.94,29.91,29.92,35688.0,27.5903,27.5995,27.5718,27.581,35688.0
2023-05-16 13:15:00,29.92,29.95,29.86,29.89,112281.0,27.581,27.6087,27.5257,27.5534,112281.0
2023-05-16 13:20:00,29.89,29.91,29.86,29.87,60486.0,27.5534,27.5718,27.5257,27.5349,60486.0
2023-05-16 13:25:00,29.87,29.89,29.84,29.86,47695.0,27.5349,27.5534,27.5073,27.5257,47695.0
2023-05-16 13:30:00,29.86,29.91,29.85,29.9,50496.0,27.5257,27.5718,27.5165,27.5626,50496.0
2023-05-16 13:35:00,29.9,29.93,29.85,29.86,89019.0,27.5626,27.5903,27.5165,27.5257,89019.0
2023-05-16 13:40:00,29.86,29.89,29.85,29.89,66827.0,27.5257,27.5534,27.5165,27.5534,66827.0
2023-05-16 13:45:00,29.89,29.91,29.86,29.91,61444.0,27.5534,27.5718,27.5257,27.5718,61444.0
2023-05-16 13:50:00,29.91,29.91,29.83,29.86,47397.0,27.5718,27.5718,27.4981,27.5257,47397.0
2023-05-16 13:55:00,29.85,29.86,29.83,29.85,47261.0,27.5165,27.5257,27.4981,27.5165,47261.0
2023-05-16 14:00:00,29.86,29.89,29.84,29.89,90865.0,27.5257,27.5534,27.5073,27.5534,90865.0
2023-05-16 14:05:00,29.89,29.9,29.77,29.78,34452.0,27.5534,27.5626,27.4428,27.452,34452.0
2023-05-16 14:10:00,29.77,29.78,29.74,29.74,50519.0,27.4428,27.452,27.4151,27.4151,50519.0
2023-05-16 14:15:00,29.74,29.77,29.73,29.77,34287.0,27.4151,27.4428,27.4059,27.4428,34287.0
2023-05-16 14:20:00,29.77,29.78,29.72,29.72,30875.0,27.4428,27.452,27.3967,27.3967,30875.0
2023-05-16 14:25:00,29.72,29.73,29.71,29.72,18849.0,27.3967,27.4059,27.3875,27.3967,18849.0
2023-05-16 14:30:00,29.73,29.73,29.7,29.73,39851.0,27.4059,27.4059,27.3782,27.4059,39851.0
2023-05-16 14:35:00,29.73,29.73,29.7,29.73,33823.0,27.4059,27.4059,27.3782,27.4059,33823.0
2023-05-16 14:40:00,29.72,29.75,29.71,29.72,33912.0,27.3967,27.4243,27.3875,27.3967,33912.0
2023-05-16 14:45:00,29.71,29.73,29.71,29.73,27282.0,27.3875,27.4059,27.3875,27.4059,27282.0
2023-05-16 14:50:00,29.73,29.77,29.72,29.77,35142.0,27.4059,27.4428,27.3967,27.4428,35142.0
2023-05-16 14:55:00,29.77,29.78,29.73,29.75,42933.0,27.4428,27.452,27.4059,27.4243,42933.0
2023-05-16 15:00:00,29.75,29.77,29.74,29.76,30394.0,27.4243,27.4428,27.4151,27.4335,30394.0
2023-05-16 15:05:00,29.76,29.76,29.72,29.73,52967.0,27.4335,27.4335,27.3967,27.4059,52967.0
2023-05-16 15:10:00,29.73,29.81,29.72,29.8,127740.0,27.4059,27.4796,27.3967,27.4704,127740.0
2023-05-16 15:15:00,29.8,29.8,29.77,29.77,54524.0,27.4704,27.4704,27.4428,27.4428,54524.0
2023-05-16 15:20:00,29.77,29.79,29.76,29.79,39388.0,27.4428,27.4612,27.4335,27.4612,39388.0
2023-05-16 15:25:00,29.79,29.81,29.75,29.78,58702.0,27.4612,27.4796,27.4243,27.452,58702.0
2023-05-16 15:30:00,29.78,29.78,29.72,29.75,62462.0,27.452,27.452,27.3967,27.4243,62462.0
2023-05-16 15:35:00,29.75,29.75,29.73,29.75,67149.0,27.4243,27.4243,27.4059,27.4243,67149.0
2023-05-16 15:40:00,29.75,29.75,29.71,29.72,67655.0,27.4243,27.4243,27.3875,27.3967,67655.0
2023-05-16 15:45:00,29.71,29.72,29.69,29.71,78179.0,27.3875,27.3967,27.369,27.3875,78179.0
2023-05-16 15:50:00,29.71,29.72,29.67,29.71,200054.0,27.3875,27.3967,27.3506,27.3875,200054.0
2023-05-16 15:55:00,29.71,29.72,29.64,29.67,330802.0,27.3875,27.3967,27.3229,27.3506,330802.0
2023-05-17 09:30:00,30.0,30.11,29.98,30.07,125546.0,27.6548,27.7562,27.6363,27.7193,125546.0
2023-05-17 09:35:00,30.07,30.12,30.03,30.11,36669.0,27.7193,27.7654,27.6824,27.7562,36669.0
2023-05-17 09:40:00,30.12,30.15,30.03,30.04,44781.0,27.7654,27.7931,27.6824,27.6917,44781.0
2023-05-17 09:45:00,30.04,30.05,29.87,29.87,65335.0,27.6917,27.7009,27.5349,27.5349,65335.0
2023-05-17 09:50:00,29.86,29.9,29.79,29.9,52282.0,27.5257,27.5626,27.4612,27.5626,52282.0
2023-05-17 09:55:00,29.9,29.94,29.85,29.87,36056.0,27.5626,27.5995,27.5165,27.5349,36056.0
2023-05-17 10:00:00,29.86,29.91,29.84,29.85,27539.0,27.5257,27.5718,27.5073,27.5165,27539.0
2023-05-17 10:05:00,29.85,29.9,29.84,29.88,61529.0,27.5165,27.5626,27.5073,27.5442,61529.0
2023-05-17 10:10:00,29.88,29.89,29.8,29.83,20444.0,27.5442,27.5534,27.4704,27.4981,20444.0
2023-05-17 10:15:00,29.83,29.86,29.77,29.79,25788.0,27.4981,27.5257,27.4428,27.4612,25788.0
2023-05-17 10:20:00,29.79,29.84,29.78,29.84,22632.0,27.4612,27.5073,27.452,27.5073,22632.0
2023-05-17 10:25:00,29.84,29.89,29.82,29.87,46335.0,27.5073,27.5534,27.4889,27.5349,46335.0
2023-05-17 10:30:00,29.88,29.9,29.83,29.87,17347.0,27.5442,27.5626,27.4981,27.5349,17347.0
2023-05-17 10:35:00,29.88,29.88,29.85,29.86,19562.0,27.5442,27.5442,27.5165,27.5257,19562.0
2023-05-17 10:40:00,29.85,29.87,29.82,29.84,21125.0,27.5165,27.5349,27.4889,27.5073,21125.0
2023-05-17 10:45:00,29.84,29.85,29.79,29.8,26142.0,27.5073,27.5165,27.4612,27.4704,26142.0
2023-05-17 10:50:00,29.8,29.81,29.76,29.78,29563.0,27.4704,27.4796,27.4335,27.452,29563.0
2023-05-17 10:55:00,29.77,29.83,29.77,29.83,26680.0,27.4428,27.4981,27.4428,27.4981,26680.0
2023-05-17 11:00:00,29.84,29.86,29.8,29.86,29415.0,27.5073,27.5257,27.4704,27.5257,29415.0
2023-05-17 11:05:00,29.86,29.87,29.83,29.86,16386.0,27.5257,27.5349,27.4981,27.5257,16386.0
2023-05-17 11:10:00,29.85,29.88,29.85,29.86,15036.0,27.5165,27.5442,27.5165,27.5257,15036.0
2023-05-17 11:15:00,29.86,29.95,29.84,29.9,42126.0,27.5257,27.6087,27.5073,27.5626,42126.0
2023-05-17 11:20:00,29.9,29.91,29.84,29.87,26232.0,27.5626,27.5718,27.5073,27.5349,26232.0
2023-05-17 11:25:00,29.87,29.96,29.86,29.95,23841.0,27.5349,27.6179,27.5257,27.6087,23841.0
2023-05-17 11:30:00,29.95,29.97,29.93,29.96,20209.0,27.6087,27.6271,27.5903,27.6179,20209.0
2023-05-17 11:35:00,29.96,30.06,29.96,30.05,36667.0,27.6179,27.7101,27.6179,27.7009,36667.0
2023-05-17 11:40:00,30.06,30.11,30.06,30.11,51569.0,27.7101,27.7562,27.7101,27.7562,51569.0
2023-05-17 11:45:00,30.11,30.17,30.11,30.14,40345.0,27.7562,27.8115,27.7562,27.7838,40345.0
2023-05-17 11:50:00,30.14,30.15,30.06,30.07,29927.0,27.7838,27.7931,27.7101,27.7193,29927.0
2023-05-17 11:55:00,30.07,30.12,30.06,30.12,22591.0,27.7193,27.7654,27.7101,27.7654,22591.0
2023-05-17 12:00:00,30.12,30.15,30.11,30.12,31884.0,27.7654,27.7931,27.7562,27.7654,31884.0
2023-05-17 12:05:00,30.11,30.14,30.1,30.13,20199.0,27.7562,27.7838,27.747,27.7746,20199.0
2023-05-17 12:10:00,30.12,30.14,30.1,30.11,21997.0,27.7654,27.7838,27.747,27.7562,21997.0
2023-05-17 12:15:00,30.12,30.12,30.08,30.09,21790.0,27.7654,27.7654,27.7285,27.7377,21790.0
2023-05-17 12:20:00,30.08,30.09,30.06,30.07,19341.0,27.7285,27.7377,27.7101,27.7193,19341.0
2023-05-17 12:25:00,30.07,30.12,30.06,30.12,19511.0,27.7193,27.7654,27.7101,27.7654,19511.0
2023-05-17 12:30:00,30.12,30.18,30.1,30.17,71333.0,27.7654,27.8207,27.747,27.8115,71333.0
2023-05-17 12:35:00,30.17,30.19,30.16,30.19,34057.0,27.8115,27.8299,27.8023,27.8299,34057.0
2023-05-17 12:40:00,30.19,30.22,30.17,30.19,41756.0,27.8299,27.8576,27.8115,27.8299,41756.0
2023-05-17 12:45:00,30.19,30.25,30.18,30.25,23626.0,27.8299,27.8852,27.8207,27.8852,23626.0
2023-05-17 12:50:00,30.25,30.27,30.23,30.27,40926.0,27.8852,27.9037,27.8668,27.9037,40926.0
2023-05-17 12:55:00,30.27,30.3,30.24,30.27,34357.0,27.9037,27.9313,27.876,27.9037,34357.0
2023-05-17 13:00:00,30.27,30.32,30.26,30.3,35816.0,27.9037,27.9498,27.8945,27.9313,35816.0
2023-05-17 13:05:00,30.3,30.36,30.3,30.35,21256.0,27.9313,27.9866,27.9313,27.9774,21256.0
2023-05-17 13:10:00,30.34,30.35,30.3,30.33,31338.0,27.9682,27.9774,27.9313,27.959,31338.0
2023-05-17 13:15:00,30.33,30.38,30.31,30.38,36138.0,27.959,28.0051,27.9405,28.0051,36138.0
2023-05-17 13:20:00,30.38,30.41,30.36,30.36,42083.0,28.0051,28.0327,27.9866,27.9866,42083.0
2023-05-17 13:25:00,30.37,30.4,30.36,30.4,18762.0,27.9959,28.0235,27.9866,28.0235,18762.0
2023-05-17 13:30:00,30.4,30.41,30.37,30.39,26903.0,28.0235,28.0327,27.9959,28.0143,26903.0
2023-05-17 13:35:00,30.4,30.4,30.34,30.34,28987.0,28.0235,28.0235,27.9682,27.9682,28987.0
2023-05-17 13:40:00,30.34,30.39,30.33,30.36,47289.0,27.9682,28.0143,27.959,27.9866,47289.0
2023-05-17 13:45:00,30.36,30.43,30.36,30.41,31087.0,27.9866,28.0512,27.9866,28.0327,31087.0
2023-05-17 13:50:00,30.42,30.43,30.38,30.39,20672.0,28.0419,28.0512,28.0051,28.0143,20672.0
2023-05-17 13:55:00,30.39,30.39,30.36,30.39,18428.0,28.0143,28.0143,27.9866,28.0143,18428.0
2023-05-17 14:00:00,30.38,30.39,30.37,30.37,26642.0,28.0051,28.0143,27.9959,27.9959,26642.0
2023-05-17 14:05:00,30.37,30.39,30.35,30.37,31738.0,27.9959,28.0143,27.9774,27.9959,31738.0
2023-05-17 14:10:00,30.37,30.41,30.36,30.4,27106.0,27.9959,28.0327,27.9866,28.0235,27106.0
2023-05-17 14:15:00,30.4,30.42,30.38,30.42,26551.0,28.0235,28.0419,28.0051,28.0419,26551.0
2023-05-17 14:20:00,30.43,30.43,30.38,30.4,21907.0,28.0512,28.0512,28.0051,28.0235,21907.0
2023-05-17 14:25:00,30.39,30.39,30.35,30.36,26571.0,28.0143,28.0143,27.9774,27.9866,26571.0
2023-05-17 14:30:00,30.37,30.37,30.3,30.3,25366.0,27.9959,27.9959,27.9313,27.9313,25366.0
2023-05-17 14:35:00,30.31,30.36,30.3,30.3,48537.0,27.9405,27.9866,27.9313,27.9313,48537.0
2023-05-17 14:40:00,30.3,30.31,30.26,30.28,48927.0,27.9313,27.9405,27.8945,27.9129,48927.0
2023-05-17 14:45:00,30.29,30.31,30.27,30.28,44969.0,27.9221,27.9405,27.9037,27.9129,44969.0
2023-05-17 14:50:00,30.28,30.28,30.23,30.25,51405.0,27.9129,27.9129,27.8668,27.8852,51405.0
2023-05-17 14:55:00,30.25,30.25,30.21,30.23,31604.0,27.8852,27.8852,27.8484,27.8668,31604.0
2023-05-17 15:00:00,30.23,30.29,30.22,30.28,48297.0,27.8668,27.9221,27.8576,27.9129,48297.0
2023-05-17 15:05:00,30.28,30.31,30.27,30.3,42971.0,27.9129,27.9405,27.9037,27.9313,42971.0
2023-05-17 15:10:00,30.29,30.3,30.26,30.28,58227.0,27.9221,27.9313,27.8945,27.9129,58227.0
2023-05-17 15:15:00,30.28,30.37,30.25,30.36,147679.0,27.9129,27.9959,27.8852,27.9866,147679.0
2023-05-17 15:20:00,30.35,30.36,30.29,30.3,60983.0,27.9774,27.9866,27.9221,27.9313,60983.0
2023-05-17 15:25:00,30.3,30.34,30.29,30.32,57348.0,27.9313,27.9682,27.9221,27.9498,57348.0
2023-05-17 15:30:00,30.32,30.33,30.25,30.28,112611.0,27.9498,27.959,27.8852,27.9129,112611.0
2023-05-17 15:35:00,30.28,30.29,30.21,30.24,61644.0,27.9129,27.9221,27.8484,27.876,61644.0
2023-05-17 15:40:00,30.24,30.24,30.19,30.19,141813.0,27.876,27.876,27.8299,27.8299,141813.0
2023-05-17 15:45:00,30.19,30.24,30.18,30.23,183348.0,27.8299,27.876,27.8207,27.8668,183348.0
2023-05-17 15:50:00,30.23,30.25,30.2,30.23,317515.0,27.8668,27.8852,27.8391,27.8668,317515.0
2023-05-17 15:55:00,30.23,30.28,30.22,30.28,463375.0,27.8668,27.9129,27.8576,27.9129,463375.0
2023-05-18 09:30:00,30.25,30.27,30.1,30.22,66391.0,27.8852,27.9037,27.747,27.8576,66391.0
2023-05-18 09:35:00,30.22,30.4,30.22,30.4,29701.0,27.8576,28.0235,27.8576,28.0235,29701.0
2023-05-18 09:40:00,30.4,30.43,30.33,30.37,20301.0,28.0235,28.0512,27.959,27.9959,20301.0
2023-05-18 09:45:00,30.39,30.43,30.33,30.37,34944.0,28.0143,28.0512,27.959,27.9959,34944.0
2023-05-18 09:50:00,30.36,30.44,30.34,30.38,33082.0,27.9866,28.0604,27.9682,28.0051,33082.0
2023-05-18 09:55:00,30.38,30.43,30.37,30.42,37549.0,28.0051,28.0512,27.9959,28.0419,37549.0
2023-05-18 10:00:00,30.42,30.45,30.35,30.43,44537.0,28.0419,28.0696,27.9774,28.0512,44537.0
2023-05-18 10:05:00,30.43,30.52,30.42,30.51,62411.0,28.0512,28.1341,28.0419,28.1249,62411.0
2023-05-18 10:10:00,30.51,30.54,30.48,30.49,82239.0,28.1249,28.1526,28.0973,28.1065,82239.0
2023-05-18 10:15:00,30.49,30.54,30.47,30.51,38141.0,28.1065,28.1526,28.088,28.1249,38141.0
2023-05-18 10:20:00,30.51,30.54,30.51,30.54,21829.0,28.1249,28.1526,28.1249,28.1526,21829.0
2023-05-18 10:25:00,30.54,30.58,30.5,30.55,40525.0,28.1526,28.1894,28.1157,28.1618,40525.0
2023-05-18 10:30:00,30.55,30.71,30.55,30.7,77396.0,28.1618,28.3093,28.1618,28.3001,77396.0
2023-05-18 10:35:00,30.71,30.72,30.65,30.68,46975.0,28.3093,28.3185,28.254,28.2816,46975.0
2023-05-18 10:40:00,30.67,30.67,30.58,30.6,27934.0,28.2724,28.2724,28.1894,28.2079,27934.0
2023-05-18 10:45:00,30.6,30.61,30.56,30.56,22812.0,28.2079,28.2171,28.171,28.171,22812.0
2023-05-18 10:50:00,30.56,30.59,30.55,30.59,27590.0,28.171,28.1987,28.1618,28.1987,27590.0
2023-05-18 10:55:00,30.59,30.66,30.58,30.66,41148.0,28.1987,28.2632,28.1894,28.2632,41148.0
2023-05-18 11:00:00,30.66,30.7,30.65,30.67,18438.0,28.2632,28.3001,28.254,28.2724,18438.0
2023-05-18 11:05:00,30.68,30.71,30.66,30.67,27096.0,28.2816,28.3093,28.2632,28.2724,27096.0
2023-05-18 11:10:00,30.66,30.7,30.65,30.66,18203.0,28.2632,28.3001,28.254,28.2632,18203.0
2023-05-18 11:15:00,30.66,30.69,30.65,30.67,25237.0,28.2632,28.2908,28.254,28.2724,25237.0
2023-05-18 11:20:00,30.68,30.69,30.6,30.65,22784.0,28.2816,28.2908,28.2079,28.254,22784.0
2023-05-18 11:25:00,30.65,30.7,30.63,30.68,28343.0,28.254,28.3001,28.2355,28.2816,28343.0
2023-05-18 11:30:00,30.69,30.7,30.65,30.66,40412.0,28.2908,28.3001,28.254,28.2632,40412.0
2023-05-18 11:35:00,30.66,30.67,30.62,30.62,17681.0,28.2632,28.2724,28.2263,28.2263,17681.0
2023-05-18 11:40:00,30.63,30.68,30.61,30.66,30066.0,28.2355,28.2816,28.2171,28.2632,30066.0
2023-05-18 11:45:00,30.66,30.73,30.65,30.7,31102.0,28.2632,28.3277,28.254,28.3001,31102.0
2023-05-18 11:50:00,30.7,30.72,30.68,30.69,20242.0,28.3001,28.3185,28.2816,28.2908,20242.0
2023-05-18 11:55:00,30.69,30.71,30.59,30.62,52258.0,28.2908,28.3093,28.1987,28.2263,52258.0
2023-05-18 12:00:00,30.62,30.62,30.58,30.6,14161.0,28.2263,28.2263,28.1894,28.2079,14161.0
2023-05-18 12:05:00,30.6,30.6,30.51,30.55,36547.0,28.2079,28.2079,28.1249,28.1618,36547.0
2023-05-18 12:10:00,30.55,30.57,30.51,30.51,53671.0,28.1618,28.1802,28.1249,28.1249,53671.0
2023-05-18 12:15:00,30.51,30.54,30.48,30.51,39503.0,28.1249,28.1526,28.0973,28.1249,39503.0
2023-05-18 12:20:00,30.51,30.53,30.48,30.52,35217.0,28.1249,28.1433,28.0973,28.1341,35217.0
2023-05-18 12:25:00,30.52,30.53,30.45,30.49,50066.0,28.1341,28.1433,28.0696,28.1065,50066.0
2023-05-18 12:30:00,30.49,30.53,30.48,30.52,36109.0,28.1065,28.1433,28.0973,28.1341,36109.0
2023-05-18 12:35:00,30.52,30.57,30.51,30.54,21673.0,28.1341,28.1802,28.1249,28.1526,21673.0
2023-05-18 12:40:00,30.54,30.58,30.53,30.56,38066.0,28.1526,28.1894,28.1433,28.171,38066.0
2023-05-18 12:45:00,30.56,30.58,30.53,30.55,26105.0,28.171,28.1894,28.1433,28.1618,26105.0
2023-05-18 12:50:00,30.55,30.56,30.51,30.55,22426.0,28.1618,28.171,28.1249,28.1618,22426.0
2023-05-18 12:55:00,30.55,30.56,30.49,30.54,39554.0,28.1618,28.171,28.1065,28.1526,39554.0
2023-05-18 13:00:00,30.54,30.58,30.53,30.58,25624.0,28.1526,28.1894,28.1433,28.1894,25624.0
2023-05-18 13:05:00,30.58,30.6,30.55,30.6,24591.0,28.1894,28.2079,28.1618,28.2079,24591.0
2023-05-18 13:10:00,30.6,30.6,30.55,30.56,67707.0,28.2079,28.2079,28.1618,28.171,67707.0
2023-05-18 13:15:00,30.56,30.61,30.56,30.59,28905.0,28.171,28.2171,28.171,28.1987,28905.0
2023-05-18 13:20:00,30.59,30.61,30.59,30.6,16124.0,28.1987,28.2171,28.1987,28.2079,16124.0
2023-05-18 13:25:00,30.6,30.61,30.49,30.5,72113.0,28.2079,28.2171,28.1065,28.1157,72113.0
2023-05-18 13:30:00,30.49,30.55,30.48,30.54,31161.0,28.1065,28.1618,28.0973,28.1526,31161.0
2023-05-18 13:35:00,30.54,30.55,30.48,30.5,14956.0,28.1526,28.1618,28.0973,28.1157,14956.0
2023-05-18 13:40:00,30.5,30.52,30.48,30.49,22435.0,28.1157,28.1341,28.0973,28.1065,22435.0
2023-05-18 13:45:00,30.48,30.54,30.46,30.54,21156.0,28.0973,28.1526,28.0788,28.1526,21156.0
2023-05-18 13:50:00,30.54,30.54,30.49,30.5,25043.0,28.1526,28.1526,28.1065,28.1157,25043.0
2023-05-18 13:55:00,30.5,30.51,30.47,30.5,24483.0,28.1157,28.1249,28.088,28.1157,24483.0
2023-05-18 14:00:00,30.5,30.53,30.49,30.52,20397.0,28.1157,28.1433,28.1065,28.1341,20397.0
2023-05-18 14:05:00,30.51,30.53,30.5,30.52,20944.0,28.1249,28.1433,28.1157,28.1341,20944.0
2023-05-18 14:10:00,30.51,30.52,30.48,30.5,16151.0,28.1249,28.1341,28.0973,28.1157,16151.0
2023-05-18 14:15:00,30.5,30.55,30.5,30.55,29304.0,28.1157,28.1618,28.1157,28.1618,29304.0
2023-05-18 14:20:00,30.55,30.56,30.54,30.55,23164.0,28.1618,28.171,28.1526,28.1618,23164.0
2023-05-18 14:25:00,30.54,30.56,30.53,30.55,30181.0,28.1526,28.171,28.1433,28.1618,30181.0
2023-05-18 14:30:00,30.55,30.6,30.55,30.6,17986.0,28.1618,28.2079,28.1618,28.2079,17986.0
2023-05-18 14:35:00,30.6,30.61,30.58,30.59,27851.0,28.2079,28.2171,28.1894,28.1987,27851.0
2023-05-18 14:40:00,30.59,30.59,30.55,30.57,38492.0,28.1987,28.1987,28.1618,28.1802,38492.0
2023-05-18 14:45:00,30.57,30.59,30.56,30.58,17641.0,28.1802,28.1987,28.171,28.1894,17641.0
2023-05-18 14:50:00,30.58,30.58,30.56,30.57,25119.0,28.1894,28.1894,28.171,28.1802,25119.0
2023-05-18 14:55:00,30.56,30.61,30.54,30.61,38322.0,28.171,28.2171,28.1526,28.2171,38322.0
2023-05-18 15:00:00,30.61,30.64,30.61,30.62,40046.0,28.2171,28.2447,28.2171,28.2263,40046.0
2023-05-18 15:05:00,30.62,30.62,30.59,30.62,22264.0,28.2263,28.2263,28.1987,28.2263,22264.0
2023-05-18 15:10:00,30.62,30.64,30.61,30.62,44098.0,28.2263,28.2447,28.2171,28.2263,44098.0
2023-05-18 15:15:00,30.62,30.67,30.62,30.67,36263.0,28.2263,28.2724,28.2263,28.2724,36263.0
2023-05-18 15:20:00,30.67,30.68,30.61,30.66,119255.0,28.2724,28.2816,28.2171,28.2632,119255.0
2023-05-18 15:25:00,30.66,30.69,30.64,30.68,42981.0,28.2632,28.2908,28.2447,28.2816,42981.0
2023-05-18 15:30:00,30.68,30.69,30.64,30.67,53617.0,28.2816,28.2908,28.2447,28.2724,53617.0
2023-05-18 15:35:00,30.67,30.67,30.62,30.65,74003.0,28.2724,28.2724,28.2263,28.254,74003.0
2023-05-18 15:40:00,30.65,30.69,30.64,30.69,84030.0,28.254,28.2908,28.2447,28.2908,84030.0
2023-05-18 15:45:00,30.69,30.71,30.66,30.7,112049.0,28.2908,28.3093,28.2632,28.3001,112049.0
2023-05-18 15:50:00,30.7,30.77,30.7,30.71,206281.0,28.3001,28.3646,28.3001,28.3093,206281.0
2023-05-18 15:55:00,30.7,30.76,30.69,30.74,287677.0,28.3001,28.3554,28.2908,28.3369,287677.0
2023-05-19 09:30:00,30.96,30.98,30.84,30.94,190207.0,28.5397,28.5582,28.4291,28.5213,190207.0
2023-05-19 09:35:00,30.92,30.94,30.81,30.81,25719.0,28.5029,28.5213,28.4015,28.4015,25719.0
2023-05-19 09:40:00,30.81,30.86,30.78,30.83,39278.0,28.4015,28.4476,28.3738,28.4199,39278.0
2023-05-19 09:45:00,30.83,30.86,30.77,30.8,32333.0,28.4199,28.4476,28.3646,28.3922,32333.0
2023-05-19 09:50:00,30.79,30.88,30.78,30.83,32210.0,28.383,28.466,28.3738,28.4199,32210.0
2023-05-19 09:55:00,30.83,30.86,30.77,30.78,23438.0,28.4199,28.4476,28.3646,28.3738,23438.0
2023-05-19 10:00:00,30.79,30.79,30.69,30.7,33824.0,28.383,28.383,28.2908,28.3001,33824.0
2023-05-19 10:05:00,30.7,30.71,30.59,30.69,105837.0,28.3001,28.3093,28.1987,28.2908,105837.0
2023-05-19 10:10:00,30.7,30.74,30.69,30.72,72772.0,28.3001,28.3369,28.2908,28.3185,72772.0
2023-05-19 10:15:00,30.72,30.76,30.67,30.72,61251.0,28.3185,28.3554,28.2724,28.3185,61251.0
2023-05-19 10:20:00,30.73,30.74,30.66,30.7,38212.0,28.3277,28.3369,28.2632,28.3001,38212.0
2023-05-19 10:25:00,30.7,30.71,30.67,30.68,24996.0,28.3001,28.3093,28.2724,28.2816,24996.0
2023-05-19 10:30:00,30.68,30.71,30.66,30.69,56201.0,28.2816,28.3093,28.2632,28.2908,56201.0
2023-05-19 10:35:00,30.69,30.7,30.64,30.64,28412.0,28.2908,28.3001,28.2447,28.2447,28412.0
2023-05-19 10:40:00,30.63,30.65,30.6,30.64,25853.0,28.2355,28.254,28.2079,28.2447,25853.0
2023-05-19 10:45:00,30.63,30.65,30.6,30.61,77169.0,28.2355,28.254,28.2079,28.2171,77169.0
2023-05-19 10:50:00,30.6,30.71,30.6,30.69,61834.0,28.2079,28.3093,28.2079,28.2908,61834.0
2023-05-19 10:55:00,30.7,30.74,30.67,30.73,82952.0,28.3001,28.3369,28.2724,28.3277,82952.0
2023-05-19 11:00:00,30.73,30.74,30.69,30.71,14077.0,28.3277,28.3369,28.2908,28.3093,14077.0
2023-05-19 11:05:00,30.7,30.71,30.64,30.65,42339.0,28.3001,28.3093,28.2447,28.254,42339.0
2023-05-19 11:10:00,30.64,30.65,30.56,30.56,64756.0,28.2447,28.254,28.171,28.171,64756.0
2023-05-19 11:15:00,30.57,30.62,30.51,30.55,62897.0,28.1802,28.2263,28.1249,28.1618,62897.0
2023-05-19 11:20:00,30.56,30.62,30.55,30.59,23471.0,28.171,28.2263,28.1618,28.1987,23471.0
2023-05-19 11:25:00,30.58,30.64,30.53,30.55,31721.0,28.1894,28.2447,28.1433,28.1618,31721.0
2023-05-19 11:30:00,30.55,30.56,30.49,30.54,50388.0,28.1618,28.171,28.1065,28.1526,50388.0
2023-05-19 11:35:00,30.53,30.54,30.46,30.49,31669.0,28.1433,28.1526,28.0788,28.1065,31669.0
2023-05-19 11:40:00,30.48,30.51,30.45,30.5,48675.0,28.0973,28.1249,28.0696,28.1157,48675.0
2023-05-19 11:45:00,30.5,30.56,30.5,30.55,33172.0,28.1157,28.171,28.1157,28.1618,33172.0
2023-05-19 11:50:00,30.55,30.58,30.52,30.56,34998.0,28.1618,28.1894,28.1341,28.171,34998.0
2023-05-19 11:55:00,30.56,30.6,30.53,30.55,68573.0,28.171,28.2079,28.1433,28.1618,68573.0
2023-05-19 12:00:00,30.55,30.58,30.51,30.54,34532.0,28.1618,28.1894,28.1249,28.1526,34532.0
2023-05-19 12:05:00,30.54,30.59,30.54,30.58,33132.0,28.1526,28.1987,28.1526,28.1894,33132.0
2023-05-19 12:10:00,30.58,30.62,30.57,30.59,20905.0,28.1894,28.2263,28.1802,28.1987,20905.0
2023-05-19 12:15:00,30.59,30.62,30.56,30.61,31443.0,28.1987,28.2263,28.171,28.2171,31443.0
2023-05-19 12:20:00,30.61,30.64,30.59,30.61,30237.0,28.2171,28.2447,28.1987,28.2171,30237.0
2023-05-19 12:25:00,30.6,30.6,30.56,30.56,17434.0,28.2079,28.2079,28.171,28.171,17434.0
2023-05-19 12:30:00,30.56,30.56,30.49,30.5,31991.0,28.171,28.171,28.1065,28.1157,31991.0
2023-05-19 12:35:00,30.49,30.59,30.48,30.58,32636.0,28.1065,28.1987,28.0973,28.1894,32636.0
2023-05-19 12:40:00,30.57,30.61,30.56,30.59,30144.0,28.1802,28.2171,28.171,28.1987,30144.0
2023-05-19 12:45:00,30.6,30.65,30.6,30.65,43566.0,28.2079,28.254,28.2079,28.254,43566.0
2023-05-19 12:50:00,30.64,30.69,30.63,30.67,51368.0,28.2447,28.2908,28.2355,28.2724,51368.0
2023-05-19 12:55:00,30.66,30.67,30.59,30.62,41925.0,28.2632,28.2724,28.1987,28.2263,41925.0
2023-05-19 13:00:00,30.62,30.64,30.59,30.63,28529.0,28.2263,28.2447,28.1987,28.2355,28529.0
2023-05-19 13:05:00,30.63,30.63,30.59,30.6,23320.0,28.2355,28.2355,28.1987,28.2079,23320.0
2023-05-19 13:10:00,30.6,30.62,30.59,30.6,21085.0,28.2079,28.2263,28.1987,28.2079,21085.0
2023-05-19 13:15:00,30.6,30.62,30.59,30.62,13554.0,28.2079,28.2263,28.1987,28.2263,13554.0
2023-05-19 13:20:00,30.61,30.65,30.59,30.64,23802.0,28.2171,28.254,28.1987,28.2447,23802.0
2023-05-19 13:25:00,30.64,30.67,30.63,30.66,23157.0,28.2447,28.2724,28.2355,28.2632,23157.0
2023-05-19 13:30:00,30.66,30.68,30.64,30.66,25707.0,28.2632,28.2816,28.2447,28.2632,25707.0
2023-05-19 13:35:00,30.67,30.67,30.63,30.67,25528.0,28.2724,28.2724,28.2355,28.2724,25528.0
2023-05-19 13:40:00,30.67,30.67,30.63,30.65,28199.0,28.2724,28.2724,28.2355,28.254,28199.0
2023-05-19 13:45:00,30.65,30.67,30.62,30.63,31182.0,28.254,28.2724,28.2263,28.2355,31182.0
2023-05-19 13:50:00,30.62,30.66,30.61,30.65,26275.0,28.2263,28.2632,28.2171,28.254,26275.0
2023-05-19 13:55:00,30.65,30.65,30.6,30.6,32792.0,28.254,28.254,28.2079,28.2079,32792.0
2023-05-19 14:00:00,30.61,30.62,30.59,30.61,29204.0,28.2171,28.2263,28.1987,28.2171,29204.0
2023-05-19 14:05:00,30.6,30.64,30.59,30.62,24346.0,28.2079,28.2447,28.1987,28.2263,24346.0
2023-05-19 14:10:00,30.61,30.64,30.59,30.62,31001.0,28.2171,28.2447,28.1987,28.2263,31001.0
2023-05-19 14:15:00,30.62,30.66,30.58,30.66,34532.0,28.2263,28.2632,28.1894,28.2632,34532.0
2023-05-19 14:20:00,30.66,30.68,30.64,30.66,19604.0,28.2632,28.2816,28.2447,28.2632,19604.0
2023-05-19 14:25:00,30.66,30.66,30.58,30.59,24183.0,28.2632,28.2632,28.1894,28.1987,24183.0
2023-05-19 14:30:00,30.58,30.58,30.55,30.57,29482.0,28.1894,28.1894,28.1618,28.1802,29482.0
2023-05-19 14:35:00,30.57,30.6,30.56,30.58,23888.0,28.1802,28.2079,28.171,28.1894,23888.0
2023-05-19 14:40:00,30.58,30.59,30.56,30.58,19737.0,28.1894,28.1987,28.171,28.1894,19737.0
2023-05-19 14:45:00,30.57,30.58,30.56,30.57,24995.0,28.1802,28.1894,28.171,28.1802,24995.0
2023-05-19 14:50:00,30.57,30.63,30.56,30.62,32360.0,28.1802,28.2355,28.171,28.2263,32360.0
2023-05-19 14:55:00,30.62,30.64,30.61,30.63,38382.0,28.2263,28.2447,28.2171,28.2355,38382.0
2023-05-19 15:00:00,30.63,30.65,30.62,30.63,29280.0,28.2355,28.254,28.2263,28.2355,29280.0
2023-05-19 15:05:00,30.63,30.63,30.59,30.61,19065.0,28.2355,28.2355,28.1987,28.2171,19065.0
2023-05-19 15:10:00,30.61,30.64,30.6,30.64,41451.0,28.2171,28.2447,28.2079,28.2447,41451.0
2023-05-19 15:15:00,30.64,30.64,30.61,30.62,32417.0,28.2447,28.2447,28.2171,28.2263,32417.0
2023-05-19 15:20:00,30.62,30.62,30.57,30.6,36946.0,28.2263,28.2263,28.1802,28.2079,36946.0
2023-05-19 15:25:00,30.6,30.61,30.56,30.58,39018.0,28.2079,28.2171,28.171,28.1894,39018.0
2023-05-19 15:30:00,30.58,30.58,30.51,30.53,56334.0,28.1894,28.1894,28.1249,28.1433,56334.0
2023-05-19 15:35:00,30.53,30.57,30.52,30.55,76427.0,28.1433,28.1802,28.1341,28.1618,76427.0
2023-05-19 15:40:00,30.55,30.57,30.52,30.57,82620.0,28.1618,28.1802,28.1341,28.1802,82620.0
2023-05-19 15:45:00,30.57,30.57,30.52,30.54,77754.0,28.1802,28.1802,28.1341,28.1526,77754.0
2023-05-19 15:50:00,30.54,30.56,30.49,30.55,142622.0,28.1526,28.171,28.1065,28.1618,142622.0
2023-05-19 15:55:00,30.55,30.57,30.52,30.53,320475.0,28.1618,28.1802,28.1341,28.1433,320475.0
2023-05-22 09:30:00,30.49,30.55,30.31,30.54,120485.0,28.1065,28.1618,27.9405,28.1526,120485.0
2023-05-22 09:35:00,30.54,30.71,30.47,30.69,63335.0,28.1526,28.3093,28.088,28.2908,63335.0
2023-05-22 09:40:00,30.7,30.75,30.61,30.62,99843.0,28.3001,28.3461,28.2171,28.2263,99843.0
2023-05-22 09:45:00,30.62,30.62,30.41,30.47,101347.0,28.2263,28.2263,28.0327,28.088,101347.0
2023-05-22 09:50:00,30.48,30.54,30.41,30.53,99524.0,28.0973,28.1526,28.0327,28.1433,99524.0
2023-05-22 09:55:00,30.53,30.54,30.4,30.45,74077.0,28.1433,28.1526,28.0235,28.0696,74077.0
2023-05-22 10:00:00,30.45,30.48,30.38,30.45,87715.0,28.0696,28.0973,28.0051,28.0696,87715.0
2023-05-22 10:05:00,30.45,30.48,30.31,30.34,69383.0,28.0696,28.0973,27.9405,27.9682,69383.0
2023-05-22 10:10:00,30.33,30.44,30.32,30.44,95088.0,27.959,28.0604,27.9498,28.0604,95088.0
2023-05-22 10:15:00,30.44,30.46,30.41,30.43,57944.0,28.0604,28.0788,28.0327,28.0512,57944.0
2023-05-22 10:20:00,30.44,30.44,30.37,30.43,42715.0,28.0604,28.0604,27.9959,28.0512,42715.0
2023-05-22 10:25:00,30.43,30.43,30.36,30.37,83299.0,28.0512,28.0512,27.9866,27.9959,83299.0
2023-05-22 10:30:00,30.38,30.4,30.34,30.39,57528.0,28.0051,28.0235,27.9682,28.0143,57528.0
2023-05-22 10:35:00,30.39,30.41,30.33,30.37,46669.0,28.0143,28.0327,27.959,27.9959,46669.0
2023-05-22 10:40:00,30.36,30.38,30.32,30.35,45620.0,27.9866,28.0051,27.9498,27.9774,45620.0
2023-05-22 10:45:00,30.35,30.36,30.29,30.34,47193.0,27.9774,27.9866,27.9221,27.9682,47193.0
2023-05-22 10:50:00,30.33,30.37,30.31,30.37,57372.0,27.959,27.9959,27.9405,27.9959,57372.0
2023-05-22 10:55:00,30.37,30.44,30.36,30.43,50323.0,27.9959,28.0604,27.9866,28.0512,50323.0
2023-05-22 11:00:00,30.44,30.5,30.43,30.5,44199.0,28.0604,28.1157,28.0512,28.1157,44199.0
2023-05-22 11:05:00,30.49,30.52,30.48,30.52,34706.0,28.1065,28.1341,28.0973,28.1341,34706.0
2023-05-22 11:10:00,30.51,30.51,30.46,30.48,27428.0,28.1249,28.1249,28.0788,28.0973,27428.0
2023-05-22 11:15:00,30.48,30.49,30.44,30.45,32319.0,28.0973,28.1065,28.0604,28.0696,32319.0
2023-05-22 11:20:00,30.44,30.52,30.43,30.52,33610.0,28.0604,28.1341,28.0512,28.1341,33610.0
2023-05-22 11:25:00,30.52,30.55,30.5,30.53,49076.0,28.1341,28.1618,28.1157,28.1433,49076.0
2023-05-22 11:30:00,30.54,30.6,30.54,30.56,48193.0,28.1526,28.2079,28.1526,28.171,48193.0
2023-05-22 11:35:00,30.55,30.6,30.54,30.58,54028.0,28.1618,28.2079,28.1526,28.1894,54028.0
2023-05-22 11:40:00,30.59,30.64,30.58,30.63,87497.0,28.1987,28.2447,28.1894,28.2355,87497.0
2023-05-22 11:45:00,30.62,30.64,30.56,30.58,97454.0,28.2263,28.2447,28.171,28.1894,97454.0
2023-05-22 11:50:00,30.58,30.61,30.57,30.61,29677.0,28.1894,28.2171,28.1802,28.2171,29677.0
2023-05-22 11:55:00,30.61,30.64,30.6,30.61,28498.0,28.2171,28.2447,28.2079,28.2171,28498.0
2023-05-22 12:00:00,30.62,30.68,30.61,30.65,46922.0,28.2263,28.2816,28.2171,28.254,46922.0
2023-05-22 12:05:00,30.65,30.66,30.61,30.62,21386.0,28.254,28.2632,28.2171,28.2263,21386.0
2023-05-22 12:10:00,30.61,30.63,30.6,30.62,39435.0,28.2171,28.2355,28.2079,28.2263,39435.0
2023-05-22 12:15:00,30.62,30.62,30.58,30.62,28788.0,28.2263,28.2263,28.1894,28.2263,28788.0
2023-05-22 12:20:00,30.62,30.62,30.56,30.57,34023.0,28.2263,28.2263,28.171,28.1802,34023.0
2023-05-22 12:25:00,30.57,30.62,30.57,30.62,31046.0,28.1802,28.2263,28.1802,28.2263,31046.0
2023-05-22 12:30:00,30.61,30.65,30.6,30.62,38731.0,28.2171,28.254,28.2079,28.2263,38731.0
2023-05-22 12:35:00,30.62,30.63,30.57,30.59,26455.0,28.2263,28.2355,28.1802,28.1987,26455.0
2023-05-22 12:40:00,30.59,30.6,30.58,30.6,14494.0,28.1987,28.2079,28.1894,28.2079,14494.0
2023-05-22 12:45:00,30.59,30.6,30.58,30.59,15118.0,28.1987,28.2079,28.1894,28.1987,15118.0
2023-05-22 12:50:00,30.59,30.62,30.57,30.62,24868.0,28.1987,28.2263,28.1802,28.2263,24868.0
2023-05-22 12:55:00,30.62,30.68,30.62,30.66,27579.0,28.2263,28.2816,28.2263,28.2632,27579.0
2023-05-22 13:00:00,30.66,30.69,30.66,30.66,28104.0,28.2632,28.2908,28.2632,28.2632,28104.0
2023-05-22 13:05:00,30.67,30.68,30.64,30.65,32693.0,28.2724,28.2816,28.2447,28.254,32693.0
2023-05-22 13:10:00,30.65,30.65,30.58,30.59,76552.0,28.254,28.254,28.1894,28.1987,76552.0
2023-05-22 13:15:00,30.59,30.61,30.56,30.61,24888.0,28.1987,28.2171,28.171,28.2171,24888.0
2023-05-22 13:20:00,30.62,30.67,30.61,30.66,26339.0,28.2263,28.2724,28.2171,28.2632,26339.0
2023-05-22 13:25:00,30.65,30.68,30.65,30.65,30350.0,28.254,28.2816,28.254,28.254,30350.0
2023-05-22 13:30:00,30.64,30.67,30.62,30.65,35627.0,28.2447,28.2724,28.2263,28.254,35627.0
2023-05-22 13:35:00,30.65,30.67,30.63,30.64,38331.0,28.254,28.2724,28.2355,28.2447,38331.0
2023-05-22 13:40:00,30.64,30.67,30.62,30.67,34586.0,28.2447,28.2724,28.2263,28.2724,34586.0
2023-05-22 13:45:00,30.67,30.67,30.64,30.65,17130.0,28.2724,28.2724,28.2447,28.254,17130.0
2023-05-22 13:50:00,30.65,30.65,30.61,30.62,45668.0,28.254,28.254,28.2171,28.2263,45668.0
2023-05-22 13:55:00,30.62,30.65,30.6,30.6,40608.0,28.2263,28.254,28.2079,28.2079,40608.0
2023-05-22 14:00:00,30.59,30.61,30.59,30.6,16530.0,28.1987,28.2171,28.1987,28.2079,16530.0
2023-05-22 14:05:00,30.59,30.64,30.58,30.64,41009.0,28.1987,28.2447,28.1894,28.2447,41009.0
2023-05-22 14:10:00,30.64,30.64,30.59,30.6,29683.0,28.2447,28.2447,28.1987,28.2079,29683.0
2023-05-22 14:15:00,30.61,30.61,30.58,30.6,37678.0,28.2171,28.2171,28.1894,28.2079,37678.0
2023-05-22 14:20:00,30.6,30.62,30.58,30.61,39820.0,28.2079,28.2263,28.1894,28.2171,39820.0
2023-05-22 14:25:00,30.62,30.66,30.61,30.66,21661.0,28.2263,28.2632,28.2171,28.2632,21661.0
2023-05-22 14:30:00,30.66,30.67,30.62,30.67,29281.0,28.2632,28.2724,28.2263,28.2724,29281.0
2023-05-22 14:35:00,30.67,30.73,30.66,30.71,76462.0,28.2724,28.3277,28.2632,28.3093,76462.0
2023-05-22 14:40:00,30.71,30.72,30.68,30.71,32451.0,28.3093,28.3185,28.2816,28.3093,32451.0
2023-05-22 14:45:00,30.71,30.75,30.7,30.75,34951.0,28.3093,28.3461,28.3001,28.3461,34951.0
2023-05-22 14:50:00,30.75,30.8,30.74,30.76,70400.0,28.3461,28.3922,28.3369,28.3554,70400.0
2023-05-22 14:55:00,30.75,30.76,30.72,30.74,27431.0,28.3461,28.3554,28.3185,28.3369,27431.0
2023-05-22 15:00:00,30.74,30.75,30.72,30.73,49243.0,28.3369,28.3461,28.3185,28.3277,49243.0
2023-05-22 15:05:00,30.73,30.75,30.71,30.71,50625.0,28.3277,28.3461,28.3093,28.3093,50625.0
2023-05-22 15:10:00,30.71,30.74,30.7,30.71,68580.0,28.3093,28.3369,28.3001,28.3093,68580.0
2023-05-22 15:15:00,30.71,30.73,30.7,30.71,55692.0,28.3093,28.3277,28.3001,28.3093,55692.0
2023-05-22 15:20:00,30.71,30.72,30.68,30.71,56743.0,28.3093,28.3185,28.2816,28.3093,56743.0
2023-05-22 15:25:00,30.71,30.72,30.66,30.72,65069.0,28.3093,28.3185,28.2632,28.3185,65069.0
2023-05-22 15:30:00,30.72,30.74,30.68,30.7,72323.0,28.3185,28.3369,28.2816,28.3001,72323.0
2023-05-22 15:35:00,30.69,30.73,30.67,30.73,70644.0,28.2908,28.3277,28.2724,28.3277,70644.0
2023-05-22 15:40:00,30.73,30.75,30.72,30.75,144703.0,28.3277,28.3461,28.3185,28.3461,144703.0
2023-05-22 15:45:00,30.75,30.76,30.67,30.68,117792.0,28.3461,28.3554,28.2724,28.2816,117792.0
2023-05-22 15:50:00,30.68,30.7,30.63,30.7,197225.0,28.2816,28.3001,28.2355,28.3001,197225.0
2023-05-22 15:55:00,30.69,30.72,30.67,30.71,348721.0,28.2908,28.3185,28.2724,28.3093,348721.0
2023-05-23 09:30:00,30.49,30.64,30.41,30.48,106292.0,28.1065,28.2447,28.0327,28.0973,106292.0
2023-05-23 09:35:00,30.48,30.48,30.4,30.46,27714.0,28.0973,28.0973,28.0235,28.0788,27714.0
2023-05-23 09:40:00,30.46,30.5,30.44,30.5,25884.0,28.0788,28.1157,28.0604,28.1157,25884.0
2023-05-23 09:45:00,30.49,30.54,30.45,30.52,70367.0,28.1065,28.1526,28.0696,28.1341,70367.0
2023-05-23 09:50:00,30.52,30.57,30.48,30.56,31582.0,28.1341,28.1802,28.0973,28.171,31582.0
2023-05-23 09:55:00,30.55,30.6,30.55,30.56,14902.0,28.1618,28.2079,28.1618,28.171,14902.0
2023-05-23 10:00:00,30.57,30.64,30.56,30.62,53917.0,28.1802,28.2447,28.171,28.2263,53917.0
2023-05-23 10:05:00,30.61,30.68,30.6,30.66,36746.0,28.2171,28.2816,28.2079,28.2632,36746.0
2023-05-23 10:10:00,30.66,30.68,30.64,30.65,25475.0,28.2632,28.2816,28.2447,28.254,25475.0
2023-05-23 10:15:00,30.66,30.66,30.57,30.64,37028.0,28.2632,28.2632,28.1802,28.2447,37028.0
2023-05-23 10:20:00,30.64,30.65,30.58,30.59,32930.0,28.2447,28.254,28.1894,28.1987,32930.0
2023-05-23 10:25:00,30.6,30.67,30.6,30.66,30863.0,28.2079,28.2724,28.2079,28.2632,30863.0
2023-05-23 10:30:00,30.65,30.68,30.62,30.66,33315.0,28.254,28.2816,28.2263,28.2632,33315.0
2023-05-23 10:35:00,30.66,30.72,30.66,30.71,34420.0,28.2632,28.3185,28.2632,28.3093,34420.0
2023-05-23 10:40:00,30.71,30.71,30.64,30.64,22362.0,28.3093,28.3093,28.2447,28.2447,22362.0
2023-05-23 10:45:00,30.64,30.69,30.61,30.64,90469.0,28.2447,28.2908,28.2171,28.2447,90469.0
2023-05-23 10:50:00,30.64,30.64,30.59,30.63,15198.0,28.2447,28.2447,28.1987,28.2355,15198.0
2023-05-23 10:55:00,30.63,30.65,30.6,30.63,25061.0,28.2355,28.254,28.2079,28.2355,25061.0
2023-05-23 11:00:00,30.63,30.68,30.61,30.66,15309.0,28.2355,28.2816,28.2171,28.2632,15309.0
2023-05-23 11:05:00,30.66,30.69,30.65,30.67,21121.0,28.2632,28.2908,28.254,28.2724,21121.0
2023-05-23 11:10:00,30.67,30.71,30.66,30.71,16629.0,28.2724,28.3093,28.2632,28.3093,16629.0
2023-05-23 11:15:00,30.71,30.72,30.68,30.7,51213.0,28.3093,28.3185,28.2816,28.3001,51213.0
2023-05-23 11:20:00,30.71,30.73,30.7,30.71,25611.0,28.3093,28.3277,28.3001,28.3093,25611.0
2023-05-23 11:25:00,30.71,30.73,30.7,30.73,36301.0,28.3093,28.3277,28.3001,28.3277,36301.0
2023-05-23 11:30:00,30.72,30.72,30.66,30.67,23018.0,28.3185,28.3185,28.2632,28.2724,23018.0
2023-05-23 11:35:00,30.66,30.69,30.66,30.68,20577.0,28.2632,28.2908,28.2632,28.2816,20577.0
2023-05-23 11:40:00,30.68,30.71,30.67,30.69,18184.0,28.2816,28.3093,28.2724,28.2908,18184.0
2023-05-23 11:45:00,30.7,30.71,30.69,30.7,14016.0,28.3001,28.3093,28.2908,28.3001,14016.0
2023-05-23 11:50:00,30.7,30.72,30.68,30.71,39617.0,28.3001,28.3185,28.2816,28.3093,39617.0
2023-05-23 11:55:00,30.72,30.75,30.71,30.73,33572.0,28.3185,28.3461,28.3093,28.3277,33572.0
2023-05-23 12:00:00,30.73,30.79,30.73,30.79,60236.0,28.3277,28.383,28.3277,28.383,60236.0
2023-05-23 12:05:00,30.79,30.83,30.79,30.81,72390.0,28.383,28.4199,28.383,28.4015,72390.0
2023-05-23 12:10:00,30.81,30.82,30.75,30.82,58623.0,28.4015,28.4107,28.3461,28.4107,58623.0
2023-05-23 12:15:00,30.82,30.82,30.77,30.8,43115.0,28.4107,28.4107,28.3646,28.3922,43115.0
2023-05-23 12:20:00,30.8,30.82,30.79,30.81,21042.0,28.3922,28.4107,28.383,28.4015,21042.0
2023-05-23 12:25:00,30.81,30.82,30.78,30.78,28486.0,28.4015,28.4107,28.3738,28.3738,28486.0
2023-05-23 12:30:00,30.79,30.8,30.75,30.76,29578.0,28.383,28.3922,28.3461,28.3554,29578.0
2023-05-23 12:35:00,30.76,30.76,30.69,30.74,52383.0,28.3554,28.3554,28.2908,28.3369,52383.0
2023-05-23 12:40:00,30.74,30.75,30.67,30.68,24892.0,28.3369,28.3461,28.2724,28.2816,24892.0
2023-05-23 12:45:00,30.68,30.68,30.61,30.63,39311.0,28.2816,28.2816,28.2171,28.2355,39311.0
2023-05-23 12:50:00,30.63,30.67,30.62,30.65,29905.0,28.2355,28.2724,28.2263,28.254,29905.0
2023-05-23 12:55:00,30.66,30.73,30.65,30.69,50877.0,28.2632,28.3277,28.254,28.2908,50877.0
2023-05-23 13:00:00,30.7,30.71,30.68,30.69,26347.0,28.3001,28.3093,28.2816,28.2908,26347.0
2023-05-23 13:05:00,30.68,30.75,30.67,30.72,43264.0,28.2816,28.3461,28.2724,28.3185,43264.0
2023-05-23 13:10:00,30.72,30.75,30.71,30.75,15127.0,28.3185,28.3461,28.3093,28.3461,15127.0
2023-05-23 13:15:00,30.75,30.78,30.73,30.78,27157.0,28.3461,28.3738,28.3277,28.3738,27157.0
2023-05-23 13:20:00,30.77,30.78,30.75,30.76,52306.0,28.3646,28.3738,28.3461,28.3554,52306.0
2023-05-23 13:25:00,30.76,30.77,30.65,30.67,41965.0,28.3554,28.3646,28.254,28.2724,41965.0
2023-05-23 13:30:00,30.66,30.66,30.6,30.62,41324.0,28.2632,28.2632,28.2079,28.2263,41324.0
2023-05-23 13:35:00,30.62,30.66,30.61,30.65,28524.0,28.2263,28.2632,28.2171,28.254,28524.0
2023-05-23 13:40:00,30.66,30.69,30.64,30.66,31136.0,28.2632,28.2908,28.2447,28.2632,31136.0
2023-05-23 13:45:00,30.66,30.67,30.65,30.66,24797.0,28.2632,28.2724,28.254,28.2632,24797.0
2023-05-23 13:50:00,30.66,30.68,30.64,30.68,17868.0,28.2632,28.2816,28.2447,28.2816,17868.0
2023-05-23 13:55:00,30.68,30.68,30.65,30.67,24838.0,28.2816,28.2816,28.254,28.2724,24838.0
2023-05-23 14:00:00,30.66,30.71,30.66,30.71,13236.0,28.2632,28.3093,28.2632,28.3093,13236.0
2023-05-23 14:05:00,30.7,30.73,30.66,30.67,29602.0,28.3001,28.3277,28.2632,28.2724,29602.0
2023-05-23 14:10:00,30.67,30.68,30.61,30.62,40715.0,28.2724,28.2816,28.2171,28.2263,40715.0
2023-05-23 14:15:00,30.62,30.65,30.58,30.59,26354.0,28.2263,28.254,28.1894,28.1987,26354.0
2023-05-23 14:20:00,30.59,30.59,30.48,30.49,48564.0,28.1987,28.1987,28.0973,28.1065,48564.0
2023-05-23 14:25:00,30.49,30.53,30.46,30.5,41781.0,28.1065,28.1433,28.0788,28.1157,41781.0
2023-05-23 14:30:00,30.49,30.55,30.48,30.53,32298.0,28.1065,28.1618,28.0973,28.1433,32298.0
2023-05-23 14:35:00,30.53,30.53,30.47,30.48,35679.0,28.1433,28.1433,28.088,28.0973,35679.0
2023-05-23 14:40:00,30.49,30.49,30.44,30.47,45613.0,28.1065,28.1065,28.0604,28.088,45613.0
2023-05-23 14:45:00,30.47,30.51,30.47,30.49,28003.0,28.088,28.1249,28.088,28.1065,28003.0
2023-05-23 14:50:00,30.5,30.56,30.5,30.55,45616.0,28.1157,28.171,28.1157,28.1618,45616.0
2023-05-23 14:55:00,30.54,30.56,30.52,30.55,21049.0,28.1526,28.171,28.1341,28.1618,21049.0
2023-05-23 15:00:00,30.55,30.55,30.49,30.51,46817.0,28.1618,28.1618,28.1065,28.1249,46817.0
2023-05-23 15:05:00,30.52,30.53,30.49,30.52,37916.0,28.1341,28.1433,28.1065,28.1341,37916.0
2023-05-23 15:10:00,30.52,30.54,30.5,30.53,57997.0,28.1341,28.1526,28.1157,28.1433,57997.0
2023-05-23 15:15:00,30.53,30.53,30.43,30.43,42618.0,28.1433,28.1433,28.0512,28.0512,42618.0
2023-05-23 15:20:00,30.43,30.51,30.43,30.5,60912.0,28.0512,28.1249,28.0512,28.1157,60912.0
2023-05-23 15:25:00,30.51,30.59,30.49,30.57,136866.0,28.1249,28.1987,28.1065,28.1802,136866.0
2023-05-23 15:30:00,30.57,30.62,30.56,30.62,68372.0,28.1802,28.2263,28.171,28.2263,68372.0
2023-05-23 15:35:00,30.62,30.63,30.6,30.61,65461.0,28.2263,28.2355,28.2079,28.2171,65461.0
2023-05-23 15:40:00,30.61,30.63,30.58,30.62,62778.0,28.2171,28.2355,28.1894,28.2263,62778.0
2023-05-23 15:45:00,30.62,30.64,30.58,30.61,70377.0,28.2263,28.2447,28.1894,28.2171,70377.0
2023-05-23 15:50:00,30.6,30.62,30.56,30.58,201144.0,28.2079,28.2263,28.171,28.1894,201144.0
2023-05-23 15:55:00,30.59,30.59,30.52,30.55,402512.0,28.1987,28.1987,28.1341,28.1618,402512.0
2023-05-24 09:30:00,30.42,30.42,30.13,30.28,125478.0,28.0419,28.0419,27.7746,27.9129,125478.0
2023-05-24 09:35:00,30.29,30.34,30.25,30.33,33184.0,27.9221,27.9682,27.8852,27.959,33184.0
2023-05-24 09:40:00,30.33,30.35,30.29,30.29,32456.0,27.959,27.9774,27.9221,27.9221,32456.0
2023-05-24 09:45:00,30.29,30.3,30.2,30.22,36159.0,27.9221,27.9313,27.8391,27.8576,36159.0
2023-05-24 09:50:00,30.23,30.26,30.13,30.15,25861.0,27.8668,27.8945,27.7746,27.7931,25861.0
2023-05-24 09:55:00,30.14,30.2,30.12,30.14,58482.0,27.7838,27.8391,27.7654,27.7838,58482.0
2023-05-24 10:00:00,30.13,30.19,30.11,30.13,46703.0,27.7746,27.8299,27.7562,27.7746,46703.0
2023-05-24 10:05:00,30.13,30.13,30.03,30.04,23216.0,27.7746,27.7746,27.6824,27.6917,23216.0
2023-05-24 10:10:00,30.04,30.09,30.04,30.08,35845.0,27.6917,27.7377,27.6917,27.7285,35845.0
2023-05-24 10:15:00,30.08,30.13,30.04,30.11,35984.0,27.7285,27.7746,27.6917,27.7562,35984.0
2023-05-24 10:20:00,30.11,30.12,30.03,30.04,32913.0,27.7562,27.7654,27.6824,27.6917,32913.0
2023-05-24 10:25:00,30.04,30.09,29.98,30.01,92001.0,27.6917,27.7377,27.6363,27.664,92001.0
2023-05-24 10:30:00,30.02,30.07,30.01,30.05,39028.0,27.6732,27.7193,27.664,27.7009,39028.0
2023-05-24 10:35:00,30.05,30.12,30.05,30.1,34632.0,27.7009,27.7654,27.7009,27.747,34632.0
2023-05-24 10:40:00,30.1,30.11,30.01,30.02,29707.0,27.747,27.7562,27.664,27.6732,29707.0
2023-05-24 10:45:00,30.01,30.02,29.92,29.94,87823.0,27.664,27.6732,27.581,27.5995,87823.0
2023-05-24 10:50:00,29.93,29.99,29.92,29.96,36255.0,27.5903,27.6456,27.581,27.6179,36255.0
2023-05-24 10:55:00,29.96,30.02,29.96,30.0,47132.0,27.6179,27.6732,27.6179,27.6548,47132.0
2023-05-24 11:00:00,30.01,30.02,29.96,29.96,28104.0,27.664,27.6732,27.6179,27.6179,28104.0
2023-05-24 11:05:00,29.97,29.97,29.88,29.89,41797.0,27.6271,27.6271,27.5442,27.5534,41797.0
2023-05-24 11:10:00,29.88,29.91,29.85,29.85,58031.0,27.5442,27.5718,27.5165,27.5165,58031.0
2023-05-24 11:15:00,29.86,29.9,29.83,29.89,168915.0,27.5257,27.5626,27.4981,27.5534,168915.0
2023-05-24 11:20:00,29.9,30.04,29.89,30.01,160089.0,27.5626,27.6917,27.5534,27.664,160089.0
2023-05-24 11:25:00,30.02,30.09,29.98,30.02,78650.0,27.6732,27.7377,27.6363,27.6732,78650.0
2023-05-24 11:30:00,30.02,30.08,29.99,30.07,61562.0,27.6732,27.7285,27.6456,27.7193,61562.0
2023-05-24 11:35:00,30.07,30.07,30.0,30.03,53390.0,27.7193,27.7193,27.6548,27.6824,53390.0
2023-05-24 11:40:00,30.03,30.09,30.01,30.05,70404.0,27.6824,27.7377,27.664,27.7009,70404.0
2023-05-24 11:45:00,30.04,30.09,30.02,30.07,78445.0,27.6917,27.7377,27.6732,27.7193,78445.0
2023-05-24 11:50:00,30.07,30.09,30.05,30.07,36369.0,27.7193,27.7377,27.7009,27.7193,36369.0
2023-05-24 11:55:00,30.07,30.08,30.01,30.05,65023.0,27.7193,27.7285,27.664,27.7009,65023.0
2023-05-24 12:00:00,30.05,30.09,30.05,30.05,63376.0,27.7009,27.7377,27.7009,27.7009,63376.0
2023-05-24 12:05:00,30.05,30.06,30.0,30.02,31708.0,27.7009,27.7101,27.6548,27.6732,31708.0
2023-05-24 12:10:00,30.02,30.02,29.98,30.02,60848.0,27.6732,27.6732,27.6363,27.6732,60848.0
2023-05-24 12:15:00,30.01,30.02,29.99,30.01,57655.0,27.664,27.6732,27.6456,27.664,57655.0
2023-05-24 12:20:00,30.01,30.02,29.93,29.96,66639.0,27.664,27.6732,27.5903,27.6179,66639.0
2023-05-24 12:25:00,29.97,30.0,29.97,29.97,35337.0,27.6271,27.6548,27.6271,27.6271,35337.0
2023-05-24 12:30:00,29.98,30.01,29.96,30.01,34727.0,27.6363,27.664,27.6179,27.664,34727.0
2023-05-24 12:35:00,30.01,30.02,29.99,30.02,19308.0,27.664,27.6732,27.6456,27.6732,19308.0
2023-05-24 12:40:00,30.02,30.07,30.02,30.04,33061.0,27.6732,27.7193,27.6732,27.6917,33061.0
2023-05-24 12:45:00,30.04,30.04,30.01,30.02,12862.0,27.6917,27.6917,27.664,27.6732,12862.0
2023-05-24 12:50:00,30.02,30.04,30.01,30.03,16721.0,27.6732,27.6917,27.664,27.6824,16721.0
2023-05-24 12:55:00,30.03,30.03,30.0,30.02,28523.0,27.6824,27.6824,27.6548,27.6732,28523.0
2023-05-24 13:00:00,30.01,30.02,29.97,29.98,27069.0,27.664,27.6732,27.6271,27.6363,27069.0
2023-05-24 13:05:00,29.97,29.99,29.92,29.93,36658.0,27.6271,27.6456,27.581,27.5903,36658.0
2023-05-24 13:10:00,29.93,29.94,29.9,29.9,32674.0,27.5903,27.5995,27.5626,27.5626,32674.0
2023-05-24 13:15:00,29.9,29.97,29.9,29.96,41861.0,27.5626,27.6271,27.5626,27.6179,41861.0
2023-05-24 13:20:00,29.96,30.01,29.92,29.93,30612.0,27.6179,27.664,27.581,27.5903,30612.0
2023-05-24 13:25:00,29.92,29.93,29.9,29.93,37365.0,27.581,27.5903,27.5626,27.5903,37365.0
2023-05-24 13:30:00,29.93,29.96,29.92,29.93,27484.0,27.5903,27.6179,27.581,27.5903,27484.0
2023-05-24 13:35:00,29.93,29.96,29.91,29.96,63313.0,27.5903,27.6179,27.5718,27.6179,63313.0
2023-05-24 13:40:00,29.96,29.99,29.94,29.95,31972.0,27.6179,27.6456,27.5995,27.6087,31972.0
2023-05-24 13:45:00,29.95,29.98,29.91,29.94,60387.0,27.6087,27.6363,27.5718,27.5995,60387.0
2023-05-24 13:50:00,29.94,29.97,29.93,29.95,20889.0,27.5995,27.6271,27.5903,27.6087,20889.0
2023-05-24 13:55:00,29.95,29.97,29.93,29.95,21412.0,27.6087,27.6271,27.5903,27.6087,21412.0
2023-05-24 14:00:00,29.95,29.98,29.9,29.9,40275.0,27.6087,27.6363,27.5626,27.5626,40275.0
2023-05-24 14:05:00,29.91,29.94,29.88,29.88,34310.0,27.5718,27.5995,27.5442,27.5442,34310.0
2023-05-24 14:10:00,29.89,29.9,29.85,29.89,41758.0,27.5534,27.5626,27.5165,27.5534,41758.0
2023-05-24 14:15:00,29.89,29.92,29.87,29.89,32578.0,27.5534,27.581,27.5349,27.5534,32578.0
2023-05-24 14:20:00,29.89,29.89,29.85,29.88,25069.0,27.5534,27.5534,27.5165,27.5442,25069.0
2023-05-24 14:25:00,29.87,29.87,29.83,29.84,37771.0,27.5349,27.5349,27.4981,27.5073,37771.0
2023-05-24 14:30:00,29.84,29.87,29.83,29.87,32836.0,27.5073,27.5349,27.4981,27.5349,32836.0
2023-05-24 14:35:00,29.87,29.93,29.87,29.92,37968.0,27.5349,27.5903,27.5349,27.581,37968.0
2023-05-24 14:40:00,29.92,29.95,29.91,29.95,38357.0,27.581,27.6087,27.5718,27.6087,38357.0
2023-05-24 14:45:00,29.95,29.97,29.93,29.94,28970.0,27.6087,27.6271,27.5903,27.5995,28970.0
2023-05-24 14:50:00,29.94,29.95,29.89,29.9,41008.0,27.5995,27.6087,27.5534,27.5626,41008.0
2023-05-24 14:55:00,29.9,29.9,29.88,29.89,27833.0,27.5626,27.5626,27.5442,27.5534,27833.0
2023-05-24 15:00:00,29.89,29.89,29.87,29.89,32319.0,27.5534,27.5534,27.5349,27.5534,32319.0
2023-05-24 15:05:00,29.89,29.95,29.88,29.93,58510.0,27.5534,27.6087,27.5442,27.5903,58510.0
2023-05-24 15:10:00,29.93,29.99,29.92,29.99,60775.0,27.5903,27.6456,27.581,27.6456,60775.0
2023-05-24 15:15:00,29.99,30.05,29.98,30.04,108486.0,27.6456,27.7009,27.6363,27.6917,108486.0
2023-05-24 15:20:00,30.04,30.11,30.02,30.05,67465.0,27.6917,27.7562,27.6732,27.7009,67465.0
2023-05-24 15:25:00,30.05,30.08,30.04,30.08,45354.0,27.7009,27.7285,27.6917,27.7285,45354.0
2023-05-24 15:30:00,30.08,30.16,30.07,30.12,66049.0,27.7285,27.8023,27.7193,27.7654,66049.0
2023-05-24 15:35:00,30.11,30.11,30.05,30.08,46098.0,27.7562,27.7562,27.7009,27.7285,46098.0
2023-05-24 15:40:00,30.09,30.1,30.06,30.07,102004.0,27.7377,27.747,27.7101,27.7193,102004.0
2023-05-24 15:45:00,30.06,30.07,30.01,30.05,116355.0,27.7101,27.7193,27.664,27.7009,116355.0
2023-05-24 15:50:00,30.05,30.05,30.0,30.02,185801.0,27.7009,27.7009,27.6548,27.6732,185801.0
2023-05-24 15:55:00,30.02,30.04,29.99,30.01,465886.0,27.6732,27.6917,27.6456,27.664,465886.0
2023-05-25 09:30:00,30.52,30.54,30.34,30.46,252704.0,28.1341,28.1526,27.9682,28.0788,252704.0
2023-05-25 09:35:00,30.45,30.57,30.45,30.54,77293.0,28.0696,28.1802,28.0696,28.1526,77293.0
2023-05-25 09:40:00,30.54,30.61,30.49,30.54,124116.0,28.1526,28.2171,28.1065,28.1526,124116.0
2023-05-25 09:45:00,30.55,30.65,30.54,30.54,115364.0,28.1618,28.254,28.1526,28.1526,115364.0
2023-05-25 09:50:00,30.53,30.54,30.45,30.5,92267.0,28.1433,28.1526,28.0696,28.1157,92267.0
2023-05-25 09:55:00,30.51,30.69,30.49,30.67,99744.0,28.1249,28.2908,28.1065,28.2724,99744.0
2023-05-25 10:00:00,30.67,30.75,30.64,30.65,72381.0,28.2724,28.3461,28.2447,28.254,72381.0
2023-05-25 10:05:00,30.65,30.67,30.53,30.57,61787.0,28.254,28.2724,28.1433,28.1802,61787.0
2023-05-25 10:10:00,30.57,30.62,30.53,30.6,36377.0,28.1802,28.2263,28.1433,28.2079,36377.0
2023-05-25 10:15:00,30.59,30.68,30.57,30.6,51373.0,28.1987,28.2816,28.1802,28.2079,51373.0
2023-05-25 10:20:00,30.59,30.59,30.52,30.53,31081.0,28.1987,28.1987,28.1341,28.1433,31081.0
2023-05-25 10:25:00,30.52,30.61,30.51,30.58,32020.0,28.1341,28.2171,28.1249,28.1894,32020.0
2023-05-25 10:30:00,30.58,30.6,30.52,30.55,40941.0,28.1894,28.2079,28.1341,28.1618,40941.0
2023-05-25 10:35:00,30.55,30.56,30.51,30.53,33747.0,28.1618,28.171,28.1249,28.1433,33747.0
2023-05-25 10:40:00,30.52,30.56,30.48,30.51,34355.0,28.1341,28.171,28.0973,28.1249,34355.0
2023-05-25 10:45:00,30.51,30.55,30.46,30.48,65851.0,28.1249,28.1618,28.0788,28.0973,65851.0
2023-05-25 10:50:00,30.49,30.49,30.46,30.48,33038.0,28.1065,28.1065,28.0788,28.0973,33038.0
2023-05-25 10:55:00,30.49,30.51,30.48,30.49,17623.0,28.1065,28.1249,28.0973,28.1065,17623.0
2023-05-25 11:00:00,30.5,30.53,30.49,30.51,48286.0,28.1157,28.1433,28.1065,28.1249,48286.0
2023-05-25 11:05:00,30.52,30.56,30.5,30.53,35586.0,28.1341,28.171,28.1157,28.1433,35586.0
2023-05-25 11:10:00,30.53,30.53,30.47,30.48,20328.0,28.1433,28.1433,28.088,28.0973,20328.0
2023-05-25 11:15:00,30.48,30.51,30.4,30.44,57998.0,28.0973,28.1249,28.0235,28.0604,57998.0
2023-05-25 11:20:00,30.44,30.48,30.4,30.41,34554.0,28.0604,28.0973,28.0235,28.0327,34554.0
2023-05-25 11:25:00,30.42,30.45,30.4,30.45,23408.0,28.0419,28.0696,28.0235,28.0696,23408.0
2023-05-25 11:30:00,30.45,30.45,30.4,30.41,25653.0,28.0696,28.0696,28.0235,28.0327,25653.0
2023-05-25 11:35:00,30.42,30.43,30.38,30.39,16348.0,28.0419,28.0512,28.0051,28.0143,16348.0
2023-05-25 11:40:00,30.39,30.42,30.35,30.39,53403.0,28.0143,28.0419,27.9774,28.0143,53403.0
2023-05-25 11:45:00,30.39,30.45,30.39,30.44,22238.0,28.0143,28.0696,28.0143,28.0604,22238.0
2023-05-25 11:50:00,30.44,30.51,30.43,30.49,46878.0,28.0604,28.1249,28.0512,28.1065,46878.0
2023-05-25 11:55:00,30.49,30.58,30.48,30.58,25626.0,28.1065,28.1894,28.0973,28.1894,25626.0
2023-05-25 12:00:00,30.58,30.63,30.57,30.63,37770.0,28.1894,28.2355,28.1802,28.2355,37770.0
2023-05-25 12:05:00,30.63,30.63,30.56,30.57,29620.0,28.2355,28.2355,28.171,28.1802,29620.0
2023-05-25 12:10:00,30.57,30.61,30.56,30.6,28367.0,28.1802,28.2171,28.171,28.2079,28367.0
2023-05-25 12:15:00,30.6,30.62,30.6,30.61,21080.0,28.2079,28.2263,28.2079,28.2171,21080.0
2023-05-25 12:20:00,30.61,30.69,30.6,30.66,95040.0,28.2171,28.2908,28.2079,28.2632,95040.0
2023-05-25 12:25:00,30.66,30.74,30.65,30.74,103258.0,28.2632,28.3369,28.254,28.3369,103258.0
2023-05-25 12:30:00,30.74,30.76,30.71,30.71,64057.0,28.3369,28.3554,28.3093,28.3093,64057.0
2023-05-25 12:35:00,30.71,30.75,30.7,30.74,43122.0,28.3093,28.3461,28.3001,28.3369,43122.0
2023-05-25 12:40:00,30.74,30.78,30.73,30.75,35383.0,28.3369,28.3738,28.3277,28.3461,35383.0
2023-05-25 12:45:00,30.74,30.75,30.7,30.72,45332.0,28.3369,28.3461,28.3001,28.3185,45332.0
2023-05-25 12:50:00,30.71,30.74,30.71,30.72,30701.0,28.3093,28.3369,28.3093,28.3185,30701.0
2023-05-25 12:55:00,30.72,30.74,30.67,30.68,32464.0,28.3185,28.3369,28.2724,28.2816,32464.0
2023-05-25 13:00:00,30.69,30.7,30.63,30.64,18843.0,28.2908,28.3001,28.2355,28.2447,18843.0
2023-05-25 13:05:00,30.63,30.64,30.61,30.62,24941.0,28.2355,28.2447,28.2171,28.2263,24941.0
2023-05-25 13:10:00,30.62,30.63,30.6,30.63,21275.0,28.2263,28.2355,28.2079,28.2355,21275.0
2023-05-25 13:15:00,30.63,30.69,30.62,30.69,20768.0,28.2355,28.2908,28.2263,28.2908,20768.0
2023-05-25 13:20:00,30.69,30.73,30.68,30.73,26959.0,28.2908,28.3277,28.2816,28.3277,26959.0
2023-05-25 13:25:00,30.73,30.79,30.72,30.78,32674.0,28.3277,28.383,28.3185,28.3738,32674.0
2023-05-25 13:30:00,30.78,30.8,30.76,30.78,56170.0,28.3738,28.3922,28.3554,28.3738,56170.0
2023-05-25 13:35:00,30.78,30.78,30.73,30.77,29869.0,28.3738,28.3738,28.3277,28.3646,29869.0
2023-05-25 13:40:00,30.76,30.77,30.73,30.75,49494.0,28.3554,28.3646,28.3277,28.3461,49494.0
2023-05-25 13:45:00,30.75,30.8,30.72,30.8,32069.0,28.3461,28.3922,28.3185,28.3922,32069.0
2023-05-25 13:50:00,30.8,30.8,30.75,30.77,26317.0,28.3922,28.3922,28.3461,28.3646,26317.0
2023-05-25 13:55:00,30.77,30.77,30.74,30.76,28632.0,28.3646,28.3646,28.3369,28.3554,28632.0
2023-05-25 14:00:00,30.76,30.9,30.76,30.88,76834.0,28.3554,28.4844,28.3554,28.466,76834.0
2023-05-25 14:05:00,30.87,30.87,30.78,30.8,92443.0,28.4568,28.4568,28.3738,28.3922,92443.0
2023-05-25 14:10:00,30.8,30.82,30.78,30.8,27828.0,28.3922,28.4107,28.3738,28.3922,27828.0
2023-05-25 14:15:00,30.8,30.84,30.8,30.83,48627.0,28.3922,28.4291,28.3922,28.4199,48627.0
2023-05-25 14:20:00,30.84,30.86,30.81,30.86,45576.0,28.4291,28.4476,28.4015,28.4476,45576.0
2023-05-25 14:25:00,30.86,30.89,30.83,30.85,48693.0,28.4476,28.4752,28.4199,28.4383,48693.0
2023-05-25 14:30:00,30.85,30.85,30.72,30.75,63886.0,28.4383,28.4383,28.3185,28.3461,63886.0
2023-05-25 14:35:00,30.75,30.75,30.69,30.71,103619.0,28.3461,28.3461,28.2908,28.3093,103619.0
2023-05-25 14:40:00,30.7,30.75,30.67,30.73,57039.0,28.3001,28.3461,28.2724,28.3277,57039.0
2023-05-25 14:45:00,30.72,30.76,30.7,30.72,49152.0,28.3185,28.3554,28.3001,28.3185,49152.0
2023-05-25 14:50:00,30.73,30.75,30.72,30.73,31727.0,28.3277,28.3461,28.3185,28.3277,31727.0
2023-05-25 14:55:00,30.73,30.78,30.72,30.78,61313.0,28.3277,28.3738,28.3185,28.3738,61313.0
2023-05-25 15:00:00,30.78,30.83,30.77,30.83,44993.0,28.3738,28.4199,28.3646,28.4199,44993.0
2023-05-25 15:05:00,30.83,30.86,30.82,30.85,53852.0,28.4199,28.4476,28.4107,28.4383,53852.0
2023-05-25 15:10:00,30.85,30.9,30.84,30.87,60985.0,28.4383,28.4844,28.4291,28.4568,60985.0
2023-05-25 15:15:00,30.87,30.88,30.84,30.87,79072.0,28.4568,28.466,28.4291,28.4568,79072.0
2023-05-25 15:20:00,30.87,30.93,30.86,30.92,79203.0,28.4568,28.5121,28.4476,28.5029,79203.0
2023-05-25 15:25:00,30.91,30.96,30.89,30.94,61831.0,28.4936,28.5397,28.4752,28.5213,61831.0
2023-05-25 15:30:00,30.94,30.96,30.89,30.92,97270.0,28.5213,28.5397,28.4752,28.5029,97270.0
2023-05-25 15:35:00,30.92,30.93,30.89,30.91,79348.0,28.5029,28.5121,28.4752,28.4936,79348.0
2023-05-25 15:40:00,30.91,30.94,30.89,30.92,116615.0,28.4936,28.5213,28.4752,28.5029,116615.0
2023-05-25 15:45:00,30.92,30.95,30.88,30.9,141393.0,28.5029,28.5305,28.466,28.4844,141393.0
2023-05-25 15:50:00,30.9,30.92,30.85,30.86,160879.0,28.4844,28.5029,28.4383,28.4476,160879.0
2023-05-25 15:55:00,30.86,30.92,30.85,30.9,721184.0,28.4476,28.5029,28.4383,28.4844,721184.0
2023-05-26 09:30:00,31.0,31.08,30.98,30.99,139954.0,28.5766,28.6504,28.5582,28.5674,139954.0
2023-05-26 09:35:00,30.99,31.05,30.96,31.04,60730.0,28.5674,28.6227,28.5397,28.6135,60730.0
2023-05-26 09:40:00,31.05,31.14,31.0,31.03,63332.0,28.6227,28.7057,28.5766,28.6043,63332.0
2023-05-26 09:45:00,31.03,31.1,31.03,31.07,64972.0,28.6043,28.6688,28.6043,28.6411,64972.0
2023-05-26 09:50:00,31.08,31.13,31.04,31.09,47616.0,28.6504,28.6964,28.6135,28.6596,47616.0
2023-05-26 09:55:00,31.1,31.11,30.91,30.93,61926.0,28.6688,28.678,28.4936,28.5121,61926.0
2023-05-26 10:00:00,30.93,31.0,30.88,30.88,88574.0,28.5121,28.5766,28.466,28.466,88574.0
2023-05-26 10:05:00,30.89,30.94,30.86,30.94,85697.0,28.4752,28.5213,28.4476,28.5213,85697.0
2023-05-26 10:10:00,30.95,30.96,30.89,30.95,64769.0,28.5305,28.5397,28.4752,28.5305,64769.0
2023-05-26 10:15:00,30.95,31.0,30.95,30.99,48320.0,28.5305,28.5766,28.5305,28.5674,48320.0
2023-05-26 10:20:00,30.99,31.08,30.99,31.08,51532.0,28.5674,28.6504,28.5674,28.6504,51532.0
2023-05-26 10:25:00,31.09,31.13,31.09,31.12,46130.0,28.6596,28.6964,28.6596,28.6872,46130.0
2023-05-26 10:30:00,31.12,31.14,31.1,31.12,82541.0,28.6872,28.7057,28.6688,28.6872,82541.0
2023-05-26 10:35:00,31.12,31.15,31.05,31.1,78540.0,28.6872,28.7149,28.6227,28.6688,78540.0
2023-05-26 10:40:00,31.1,31.13,31.05,31.06,47382.0,28.6688,28.6964,28.6227,28.6319,47382.0
2023-05-26 10:45:00,31.07,31.18,31.04,31.15,79527.0,28.6411,28.7425,28.6135,28.7149,79527.0
2023-05-26 10:50:00,31.14,31.21,31.11,31.2,100613.0,28.7057,28.7702,28.678,28.761,100613.0
2023-05-26 10:55:00,31.2,31.25,31.18,31.21,128032.0,28.761,28.8071,28.7425,28.7702,128032.0
2023-05-26 11:00:00,31.2,31.24,31.17,31.18,56247.0,28.761,28.7978,28.7333,28.7425,56247.0
2023-05-26 11:05:00,31.18,31.23,31.17,31.21,47524.0,28.7425,28.7886,28.7333,28.7702,47524.0
2023-05-26 11:10:00,31.21,31.27,31.16,31.21,125383.0,28.7702,28.8255,28.7241,28.7702,125383.0
2023-05-26 11:15:00,31.21,31.21,31.16,31.19,44490.0,28.7702,28.7702,28.7241,28.7518,44490.0
2023-05-26 11:20:00,31.2,31.23,31.15,31.23,63211.0,28.761,28.7886,28.7149,28.7886,63211.0
2023-05-26 11:25:00,31.24,31.3,31.22,31.26,57656.0,28.7978,28.8532,28.7794,28.8163,57656.0
2023-05-26 11:30:00,31.26,31.3,31.23,31.26,70604.0,28.8163,28.8532,28.7886,28.8163,70604.0
2023-05-26 11:35:00,31.26,31.33,31.25,31.33,68737.0,28.8163,28.8808,28.8071,28.8808,68737.0
2023-05-26 11:40:00,31.33,31.38,31.3,31.33,176307.0,28.8808,28.9269,28.8532,28.8808,176307.0
2023-05-26 11:45:00,31.33,31.34,31.28,31.34,89130.0,28.8808,28.89,28.8347,28.89,89130.0
2023-05-26 11:50:00,31.34,31.38,31.29,31.32,79197.0,28.89,28.9269,28.8439,28.8716,79197.0
2023-05-26 11:55:00,31.31,31.34,31.26,31.33,113682.0,28.8624,28.89,28.8163,28.8808,113682.0
2023-05-26 12:00:00,31.34,31.39,31.34,31.39,67077.0,28.89,28.9361,28.89,28.9361,67077.0
2023-05-26 12:05:00,31.39,31.4,31.27,31.29,102413.0,28.9361,28.9453,28.8255,28.8439,102413.0
2023-05-26 12:10:00,31.29,31.29,31.19,31.24,46364.0,28.8439,28.8439,28.7518,28.7978,46364.0
2023-05-26 12:15:00,31.24,31.28,31.2,31.21,59456.0,28.7978,28.8347,28.761,28.7702,59456.0
2023-05-26 12:20:00,31.21,31.25,31.21,31.25,27950.0,28.7702,28.8071,28.7702,28.8071,27950.0
2023-05-26 12:25:00,31.25,31.31,31.23,31.3,28665.0,28.8071,28.8624,28.7886,28.8532,28665.0
2023-05-26 12:30:00,31.29,31.3,31.24,31.26,38752.0,28.8439,28.8532,28.7978,28.8163,38752.0
2023-05-26 12:35:00,31.25,31.28,31.24,31.25,36973.0,28.8071,28.8347,28.7978,28.8071,36973.0
2023-05-26 12:40:00,31.24,31.25,31.21,31.23,31970.0,28.7978,28.8071,28.7702,28.7886,31970.0
2023-05-26 12:45:00,31.23,31.27,31.21,31.21,54565.0,28.7886,28.8255,28.7702,28.7702,54565.0
2023-05-26 12:50:00,31.21,31.26,31.19,31.2,49028.0,28.7702,28.8163,28.7518,28.761,49028.0
2023-05-26 12:55:00,31.2,31.22,31.17,31.21,39461.0,28.761,28.7794,28.7333,28.7702,39461.0
2023-05-26 13:00:00,31.21,31.26,31.2,31.25,31444.0,28.7702,28.8163,28.761,28.8071,31444.0
2023-05-26 13:05:00,31.25,31.3,31.24,31.28,30439.0,28.8071,28.8532,28.7978,28.8347,30439.0
2023-05-26 13:10:00,31.29,31.31,31.28,31.29,21077.0,28.8439,28.8624,28.8347,28.8439,21077.0
2023-05-26 13:15:00,31.28,31.33,31.26,31.29,63991.0,28.8347,28.8808,28.8163,28.8439,63991.0
2023-05-26 13:20:00,31.29,31.31,31.28,31.29,19796.0,28.8439,28.8624,28.8347,28.8439,19796.0
2023-05-26 13:25:00,31.29,31.29,31.24,31.27,22607.0,28.8439,28.8439,28.7978,28.8255,22607.0
2023-05-26 13:30:00,31.27,31.29,31.25,31.27,22053.0,28.8255,28.8439,28.8071,28.8255,22053.0
2023-05-26 13:35:00,31.27,31.29,31.24,31.26,32777.0,28.8255,28.8439,28.7978,28.8163,32777.0
2023-05-26 13:40:00,31.25,31.27,31.2,31.21,56464.0,28.8071,28.8255,28.761,28.7702,56464.0
2023-05-26 13:45:00,31.2,31.24,31.19,31.21,98678.0,28.761,28.7978,28.7518,28.7702,98678.0
2023-05-26 13:50:00,31.21,31.25,31.19,31.25,90946.0,28.7702,28.8071,28.7518,28.8071,90946.0
2023-05-26 13:55:00,31.25,31.29,31.24,31.27,70161.0,28.8071,28.8439,28.7978,28.8255,70161.0
2023-05-26 14:00:00,31.27,31.27,31.23,31.24,61856.0,28.8255,28.8255,28.7886,28.7978,61856.0
2023-05-26 14:05:00,31.24,31.25,31.21,31.22,48353.0,28.7978,28.8071,28.7702,28.7794,48353.0
2023-05-26 14:10:00,31.21,31.27,31.21,31.27,48032.0,28.7702,28.8255,28.7702,28.8255,48032.0
2023-05-26 14:15:00,31.26,31.3,31.25,31.29,55412.0,28.8163,28.8532,28.8071,28.8439,55412.0
2023-05-26 14:20:00,31.3,31.3,31.26,31.28,40078.0,28.8532,28.8532,28.8163,28.8347,40078.0
2023-05-26 14:25:00,31.28,31.3,31.26,31.29,50717.0,28.8347,28.8532,28.8163,28.8439,50717.0
2023-05-26 14:30:00,31.3,31.3,31.25,31.28,47921.0,28.8532,28.8532,28.8071,28.8347,47921.0
2023-05-26 14:35:00,31.28,31.31,31.26,31.31,51985.0,28.8347,28.8624,28.8163,28.8624,51985.0
2023-05-26 14:40:00,31.31,31.35,31.3,31.32,44259.0,28.8624,28.8992,28.8532,28.8716,44259.0
2023-05-26 14:45:00,31.32,31.34,31.29,31.34,47892.0,28.8716,28.89,28.8439,28.89,47892.0
2023-05-26 14:50:00,31.34,31.37,31.33,31.37,151444.0,28.89,28.9177,28.8808,28.9177,151444.0
2023-05-26 14:55:00,31.37,31.37,31.29,31.3,39187.0,28.9177,28.9177,28.8439,28.8532,39187.0
2023-05-26 15:00:00,31.3,31.32,31.27,31.3,41893.0,28.8532,28.8716,28.8255,28.8532,41893.0
2023-05-26 15:05:00,31.3,31.32,31.28,31.31,49627.0,28.8532,28.8716,28.8347,28.8624,49627.0
2023-05-26 15:10:00,31.31,31.32,31.25,31.28,92977.0,28.8624,28.8716,28.8071,28.8347,92977.0
2023-05-26 15:15:00,31.29,31.32,31.27,31.28,56010.0,28.8439,28.8716,28.8255,28.8347,56010.0
2023-05-26 15:20:00,31.27,31.34,31.26,31.3,73689.0,28.8255,28.89,28.8163,28.8532,73689.0
2023-05-26 15:25:00,31.3,31.37,31.29,31.33,135703.0,28.8532,28.9177,28.8439,28.8808,135703.0
2023-05-26 15:30:00,31.33,31.38,31.31,31.31,83722.0,28.8808,28.9269,28.8624,28.8624,83722.0
2023-05-26 15:35:00,31.32,31.34,31.28,31.31,92169.0,28.8716,28.89,28.8347,28.8624,92169.0
2023-05-26 15:40:00,31.3,31.34,31.28,31.33,136482.0,28.8532,28.89,28.8347,28.8808,136482.0
2023-05-26 15:45:00,31.33,31.35,31.29,31.32,178175.0,28.8808,28.8992,28.8439,28.8716,178175.0
2023-05-26 15:50:00,31.32,31.34,31.28,31.33,288833.0,28.8716,28.89,28.8347,28.8808,288833.0
2023-05-26 15:55:00,31.33,31.38,31.26,31.3,681387.0,28.8808,28.9269,28.8163,28.8532,681387.0
2023-05-30 09:30:00,31.62,31.71,31.6,31.62,133570.0,29.1481,29.2311,29.1297,29.1481,133570.0
2023-05-30 09:35:00,31.63,31.67,31.52,31.57,261965.0,29.1574,29.1942,29.056,29.102,261965.0
2023-05-30 09:40:00,31.57,31.62,31.45,31.47,129122.0,29.102,29.1481,28.9914,29.0099,129122.0
2023-05-30 09:45:00,31.49,31.55,31.46,31.47,92928.0,29.0283,29.0836,29.0006,29.0099,92928.0
2023-05-30 09:50:00,31.47,31.55,31.42,31.43,58872.0,29.0099,29.0836,28.9638,28.973,58872.0
2023-05-30 09:55:00,31.43,31.46,31.36,31.37,78473.0,28.973,29.0006,28.9085,28.9177,78473.0
2023-05-30 10:00:00,31.37,31.39,31.18,31.21,102694.0,28.9177,28.9361,28.7425,28.7702,102694.0
2023-05-30 10:05:00,31.21,31.24,31.13,31.16,58208.0,28.7702,28.7978,28.6964,28.7241,58208.0
2023-05-30 10:10:00,31.16,31.23,31.11,31.21,46687.0,28.7241,28.7886,28.678,28.7702,46687.0
2023-05-30 10:15:00,31.22,31.24,31.15,31.2,78696.0,28.7794,28.7978,28.7149,28.761,78696.0
2023-05-30 10:20:00,31.21,31.29,31.19,31.2,71833.0,28.7702,28.8439,28.7518,28.761,71833.0
2023-05-30 10:25:00,31.21,31.23,31.13,31.16,65317.0,28.7702,28.7886,28.6964,28.7241,65317.0
2023-05-30 10:30:00,31.15,31.21,31.12,31.18,90960.0,28.7149,28.7702,28.6872,28.7425,90960.0
2023-05-30 10:35:00,31.17,31.23,31.13,31.19,43246.0,28.7333,28.7886,28.6964,28.7518,43246.0
2023-05-30 10:40:00,31.18,31.22,31.14,31.15,42140.0,28.7425,28.7794,28.7057,28.7149,42140.0
2023-05-30 10:45:00,31.15,31.17,31.09,31.16,58161.0,28.7149,28.7333,28.6596,28.7241,58161.0
2023-05-30 10:50:00,31.16,31.18,31.11,31.12,56041.0,28.7241,28.7425,28.678,28.6872,56041.0
2023-05-30 10:55:00,31.12,31.13,31.09,31.12,76637.0,28.6872,28.6964,28.6596,28.6872,76637.0
2023-05-30 11:00:00,31.13,31.19,31.11,31.18,75367.0,28.6964,28.7518,28.678,28.7425,75367.0
2023-05-30 11:05:00,31.18,31.2,31.11,31.17,60509.0,28.7425,28.761,28.678,28.7333,60509.0
2023-05-30 11:10:00,31.16,31.23,31.14,31.21,45735.0,28.7241,28.7886,28.7057,28.7702,45735.0
2023-05-30 11:15:00,31.2,31.2,31.07,31.09,64452.0,28.761,28.761,28.6411,28.6596,64452.0
2023-05-30 11:20:00,31.09,31.09,30.97,30.99,78695.0,28.6596,28.6596,28.549,28.5674,78695.0
2023-05-30 11:25:00,31.0,31.1,30.99,31.1,38723.0,28.5766,28.6688,28.5674,28.6688,38723.0
2023-05-30 11:30:00,31.1,31.11,31.05,31.08,45626.0,28.6688,28.678,28.6227,28.6504,45626.0
2023-05-30 11:35:00,31.08,31.17,31.06,31.15,51028.0,28.6504,28.7333,28.6319,28.7149,51028.0
2023-05-30 11:40:00,31.15,31.17,31.14,31.17,46759.0,28.7149,28.7333,28.7057,28.7333,46759.0
2023-05-30 11:45:00,31.16,31.21,31.14,31.18,38159.0,28.7241,28.7702,28.7057,28.7425,38159.0
2023-05-30 11:50:00,31.18,31.19,31.15,31.17,30928.0,28.7425,28.7518,28.7149,28.7333,30928.0
2023-05-30 11:55:00,31.17,31.17,31.12,31.17,52192.0,28.7333,28.7333,28.6872,28.7333,52192.0
2023-05-30 12:00:00,31.16,31.21,31.13,31.2,45435.0,28.7241,28.7702,28.6964,28.761,45435.0
2023-05-30 12:05:00,31.21,31.23,31.16,31.21,73069.0,28.7702,28.7886,28.7241,28.7702,73069.0
2023-05-30 12:10:00,31.21,31.26,31.2,31.25,45239.0,28.7702,28.8163,28.761,28.8071,45239.0
2023-05-30 12:15:00,31.24,31.28,31.22,31.28,28639.0,28.7978,28.8347,28.7794,28.8347,28639.0
2023-05-30 12:20:00,31.28,31.28,31.26,31.27,24336.0,28.8347,28.8347,28.8163,28.8255,24336.0
2023-05-30 12:25:00,31.27,31.3,31.26,31.28,57032.0,28.8255,28.8532,28.8163,28.8347,57032.0
2023-05-30 12:30:00,31.28,31.28,31.24,31.27,43471.0,28.8347,28.8347,28.7978,28.8255,43471.0
2023-05-30 12:35:00,31.27,31.29,31.23,31.23,66978.0,28.8255,28.8439,28.7886,28.7886,66978.0
2023-05-30 12:40:00,31.23,31.23,31.2,31.21,47539.0,28.7886,28.7886,28.761,28.7702,47539.0
2023-05-30 12:45:00,31.21,31.28,31.19,31.27,54235.0,28.7702,28.8347,28.7518,28.8255,54235.0
2023-05-30 12:50:00,31.28,31.33,31.23,31.33,36520.0,28.8347,28.8808,28.7886,28.8808,36520.0
2023-05-30 12:55:00,31.32,31.32,31.23,31.24,33918.0,28.8716,28.8716,28.7886,28.7978,33918.0
2023-05-30 13:00:00,31.25,31.25,31.19,31.21,35645.0,28.8071,28.8071,28.7518,28.7702,35645.0
2023-05-30 13:05:00,31.21,31.22,31.14,31.17,54773.0,28.7702,28.7794,28.7057,28.7333,54773.0
2023-05-30 13:10:00,31.16,31.22,31.16,31.18,28361.0,28.7241,28.7794,28.7241,28.7425,28361.0
2023-05-30 13:15:00,31.18,31.21,31.16,31.2,41635.0,28.7425,28.7702,28.7241,28.761,41635.0
2023-05-30 13:20:00,31.2,31.25,31.2,31.21,42720.0,28.761,28.8071,28.761,28.7702,42720.0
2023-05-30 13:25:00,31.21,31.25,31.17,31.2,36272.0,28.7702,28.8071,28.7333,28.761,36272.0
2023-05-30 13:30:00,31.19,31.22,31.16,31.2,71756.0,28.7518,28.7794,28.7241,28.761,71756.0
2023-05-30 13:35:00,31.2,31.2,31.15,31.17,39086.0,28.761,28.761,28.7149,28.7333,39086.0
2023-05-30 13:40:00,31.17,31.2,31.15,31.17,33932.0,28.7333,28.761,28.7149,28.7333,33932.0
2023-05-30 13:45:00,31.16,31.19,31.14,31.18,38479.0,28.7241,28.7518,28.7057,28.7425,38479.0
2023-05-30 13:50:00,31.18,31.19,31.11,31.12,39399.0,28.7425,28.7518,28.678,28.6872,39399.0
2023-05-30 13:55:00,31.12,31.13,31.07,31.09,56582.0,28.6872,28.6964,28.6411,28.6596,56582.0
2023-05-30 14:00:00,31.09,31.1,31.0,31.01,76865.0,28.6596,28.6688,28.5766,28.5858,76865.0
2023-05-30 14:05:00,31.0,31.04,30.99,31.01,90520.0,28.5766,28.6135,28.5674,28.5858,90520.0
2023-05-30 14:10:00,31.02,31.03,30.97,31.0,53397.0,28.595,28.6043,28.549,28.5766,53397.0
2023-05-30 14:15:00,30.99,31.05,30.98,31.05,55880.0,28.5674,28.6227,28.5582,28.6227,55880.0
2023-05-30 14:20:00,31.05,31.06,31.02,31.04,50128.0,28.6227,28.6319,28.595,28.6135,50128.0
2023-05-30 14:25:00,31.04,31.09,31.03,31.05,84946.0,28.6135,28.6596,28.6043,28.6227,84946.0
2023-05-30 14:30:00,31.05,31.08,31.03,31.04,69664.0,28.6227,28.6504,28.6043,28.6135,69664.0
2023-05-30 14:35:00,31.04,31.04,30.96,30.99,131198.0,28.6135,28.6135,28.5397,28.5674,131198.0
2023-05-30 14:40:00,30.99,31.0,30.95,30.96,150998.0,28.5674,28.5766,28.5305,28.5397,150998.0
2023-05-30 14:45:00,30.96,31.01,30.95,30.98,137600.0,28.5397,28.5858,28.5305,28.5582,137600.0
2023-05-30 14:50:00,30.98,31.03,30.95,31.02,82867.0,28.5582,28.6043,28.5305,28.595,82867.0
2023-05-30 14:55:00,31.02,31.05,30.99,30.99,172723.0,28.595,28.6227,28.5674,28.5674,172723.0
2023-05-30 15:00:00,30.98,30.98,30.93,30.93,123086.0,28.5582,28.5582,28.5121,28.5121,123086.0
2023-05-30 15:05:00,30.93,30.93,30.88,30.91,248001.0,28.5121,28.5121,28.466,28.4936,248001.0
2023-05-30 15:10:00,30.91,30.95,30.88,30.89,101482.0,28.4936,28.5305,28.466,28.4752,101482.0
2023-05-30 15:15:00,30.89,30.91,30.87,30.9,119654.0,28.4752,28.4936,28.4568,28.4844,119654.0
2023-05-30 15:20:00,30.9,30.93,30.85,30.86,133057.0,28.4844,28.5121,28.4383,28.4476,133057.0
2023-05-30 15:25:00,30.87,30.94,30.86,30.89,254199.0,28.4568,28.5213,28.4476,28.4752,254199.0
2023-05-30 15:30:00,30.89,30.99,30.88,30.96,100778.0,28.4752,28.5674,28.466,28.5397,100778.0
2023-05-30 15:35:00,30.96,30.97,30.88,30.96,132803.0,28.5397,28.549,28.466,28.5397,132803.0
2023-05-30 15:40:00,30.95,31.01,30.94,30.96,270812.0,28.5305,28.5858,28.5213,28.5397,270812.0
2023-05-30 15:45:00,30.96,31.02,30.95,30.96,342699.0,28.5397,28.595,28.5305,28.5397,342699.0
2023-05-30 15:50:00,30.96,30.97,30.9,30.9,427975.0,28.5397,28.549,28.4844,28.4844,427975.0
2023-05-30 15:55:00,30.9,30.96,30.9,30.94,806934.0,28.4844,28.5397,28.4844,28.5213,806934.0
2023-05-31 09:30:00,29.77,29.83,28.73,29.51,654180.0,27.4428,27.4981,26.4841,27.2031,654180.0
2023-05-31 09:35:00,29.55,29.57,29.09,29.42,521241.0,27.24,27.2584,26.8159,27.1201,521241.0
2023-05-31 09:40:00,29.43,29.61,29.31,29.46,351096.0,27.1293,27.2953,27.0187,27.157,351096.0
2023-05-31 09:45:00,29.47,29.64,29.16,29.63,440504.0,27.1662,27.3229,26.8804,27.3137,440504.0
2023-05-31 09:50:00,29.63,29.83,29.53,29.68,354638.0,27.3137,27.4981,27.2215,27.3598,354638.0
2023-05-31 09:55:00,29.68,29.88,29.67,29.74,218271.0,27.3598,27.5442,27.3506,27.4151,218271.0
2023-05-31 10:00:00,29.76,29.83,29.65,29.75,282094.0,27.4335,27.4981,27.3321,27.4243,282094.0
2023-05-31 10:05:00,29.75,29.87,29.74,29.79,189971.0,27.4243,27.5349,27.4151,27.4612,189971.0
2023-05-31 10:10:00,29.79,29.95,29.77,29.88,138419.0,27.4612,27.6087,27.4428,27.5442,138419.0
2023-05-31 10:15:00,29.88,30.01,29.87,30.01,244455.0,27.5442,27.664,27.5349,27.664,244455.0
2023-05-31 10:20:00,30.0,30.27,29.99,30.25,221441.0,27.6548,27.9037,27.6456,27.8852,221441.0
2023-05-31 10:25:00,30.26,30.26,30.03,30.11,265235.0,27.8945,27.8945,27.6824,27.7562,265235.0
2023-05-31 10:30:00,30.1,30.17,29.99,30.02,178325.0,27.747,27.8115,27.6456,27.6732,178325.0
2023-05-31 10:35:00,30.02,30.08,29.97,30.04,186462.0,27.6732,27.7285,27.6271,27.6917,186462.0
2023-05-31 10:40:00,30.04,30.13,30.01,30.12,110002.0,27.6917,27.7746,27.664,27.7654,110002.0
2023-05-31 10:45:00,30.11,30.12,30.01,30.07,119887.0,27.7562,27.7654,27.664,27.7193,119887.0
2023-05-31 10:50:00,30.06,30.11,29.92,29.93,144320.0,27.7101,27.7562,27.581,27.5903,144320.0
2023-05-31 10:55:00,29.93,30.05,29.92,29.99,235536.0,27.5903,27.7009,27.581,27.6456,235536.0
2023-05-31 11:00:00,30.0,30.0,29.87,29.93,182904.0,27.6548,27.6548,27.5349,27.5903,182904.0
2023-05-31 11:05:00,29.93,29.94,29.72,29.82,160230.0,27.5903,27.5995,27.3967,27.4889,160230.0
2023-05-31 11:10:00,29.81,29.81,29.62,29.62,123293.0,27.4796,27.4796,27.3045,27.3045,123293.0
2023-05-31 11:15:00,29.62,29.64,29.54,29.57,104621.0,27.3045,27.3229,27.2307,27.2584,104621.0
2023-05-31 11:20:00,29.57,29.77,29.57,29.7,100265.0,27.2584,27.4428,27.2584,27.3782,100265.0
2023-05-31 11:25:00,29.7,29.7,29.56,29.59,62834.0,27.3782,27.3782,27.2492,27.2768,62834.0
2023-05-31 11:30:00,29.6,29.6,29.5,29.51,81370.0,27.286,27.286,27.1939,27.2031,81370.0
2023-05-31 11:35:00,29.51,29.51,29.38,29.4,82182.0,27.2031,27.2031,27.0832,27.1017,82182.0
2023-05-31 11:40:00,29.4,29.45,29.34,29.43,70985.0,27.1017,27.1478,27.0464,27.1293,70985.0
2023-05-31 11:45:00,29.42,29.42,29.32,29.33,89388.0,27.1201,27.1201,27.0279,27.0372,89388.0
2023-05-31 11:50:00,29.32,29.44,29.27,29.44,64473.0,27.0279,27.1386,26.9818,27.1386,64473.0
2023-05-31 11:55:00,29.44,29.48,29.35,29.36,107096.0,27.1386,27.1754,27.0556,27.0648,107096.0
2023-05-31 12:00:00,29.36,29.43,29.34,29.42,106998.0,27.0648,27.1293,27.0464,27.1201,106998.0
2023-05-31 12:05:00,29.43,29.45,29.36,29.38,84915.0,27.1293,27.1478,27.0648,27.0832,84915.0
2023-05-31 12:10:00,29.38,29.49,29.34,29.47,101430.0,27.0832,27.1846,27.0464,27.1662,101430.0
2023-05-31 12:15:00,29.47,29.55,29.46,29.48,92493.0,27.1662,27.24,27.157,27.1754,92493.0
2023-05-31 12:20:00,29.48,29.55,29.47,29.55,67470.0,27.1754,27.24,27.1662,27.24,67470.0
2023-05-31 12:25:00,29.54,29.55,29.45,29.54,225470.0,27.2307,27.24,27.1478,27.2307,225470.0
2023-05-31 12:30:00,29.54,29.55,29.49,29.52,111731.0,27.2307,27.24,27.1846,27.2123,111731.0
2023-05-31 12:35:00,29.52,29.52,29.38,29.39,78952.0,27.2123,27.2123,27.0832,27.0925,78952.0
2023-05-31 12:40:00,29.39,29.41,29.36,29.39,51011.0,27.0925,27.1109,27.0648,27.0925,51011.0
2023-05-31 12:45:00,29.39,29.48,29.34,29.4,136473.0,27.0925,27.1754,27.0464,27.1017,136473.0
2023-05-31 12:50:00,29.41,29.43,29.31,29.35,90811.0,27.1109,27.1293,27.0187,27.0556,90811.0
2023-05-31 12:55:00,29.35,29.46,29.34,29.46,110579.0,27.0556,27.157,27.0464,27.157,110579.0
2023-05-31 13:00:00,29.47,29.6,29.47,29.55,75855.0,27.1662,27.286,27.1662,27.24,75855.0
2023-05-31 13:05:00,29.55,29.63,29.54,29.62,183852.0,27.24,27.3137,27.2307,27.3045,183852.0
2023-05-31 13:10:00,29.62,29.67,29.61,29.66,86573.0,27.3045,27.3506,27.2953,27.3414,86573.0
2023-05-31 13:15:00,29.66,29.74,29.64,29.68,167471.0,27.3414,27.4151,27.3229,27.3598,167471.0
2023-05-31 13:20:00,29.67,29.71,29.63,29.7,118369.0,27.3506,27.3875,27.3137,27.3782,118369.0
2023-05-31 13:25:00,29.7,29.7,29.63,29.66,108388.0,27.3782,27.3782,27.3137,27.3414,108388.0
2023-05-31 13:30:00,29.66,29.68,29.56,29.6,117675.0,27.3414,27.3598,27.2492,27.286,117675.0
2023-05-31 13:35:00,29.6,29.6,29.47,29.52,94418.0,27.286,27.286,27.1662,27.2123,94418.0
2023-05-31 13:40:00,29.52,29.6,29.52,29.57,54904.0,27.2123,27.286,27.2123,27.2584,54904.0
2023-05-31 13:45:00,29.58,29.58,29.48,29.51,58536.0,27.2676,27.2676,27.1754,27.2031,58536.0
2023-05-31 13:50:00,29.51,29.55,29.48,29.49,50918.0,27.2031,27.24,27.1754,27.1846,50918.0
2023-05-31 13:55:00,29.48,29.5,29.43,29.49,55910.0,27.1754,27.1939,27.1293,27.1846,55910.0
2023-05-31 14:00:00,29.49,29.56,29.45,29.46,74580.0,27.1846,27.2492,27.1478,27.157,74580.0
2023-05-31 14:05:00,29.46,29.52,29.44,29.5,95094.0,27.157,27.2123,27.1386,27.1939,95094.0
2023-05-31 14:10:00,29.51,29.57,29.48,29.53,86584.0,27.2031,27.2584,27.1754,27.2215,86584.0
2023-05-31 14:15:00,29.53,29.54,29.45,29.47,60128.0,27.2215,27.2307,27.1478,27.1662,60128.0
2023-05-31 14:20:00,29.46,29.5,29.45,29.5,43833.0,27.157,27.1939,27.1478,27.1939,43833.0
2023-05-31 14:25:00,29.5,29.51,29.48,29.5,39531.0,27.1939,27.2031,27.1754,27.1939,39531.0
2023-05-31 14:30:00,29.49,29.5,29.39,29.42,93422.0,27.1846,27.1939,27.0925,27.1201,93422.0
2023-05-31 14:35:00,29.41,29.51,29.4,29.5,71637.0,27.1109,27.2031,27.1017,27.1939,71637.0
2023-05-31 14:40:00,29.5,29.56,29.47,29.5,83917.0,27.1939,27.2492,27.1662,27.1939,83917.0
2023-05-31 14:45:00,29.49,29.5,29.45,29.46,122999.0,27.1846,27.1939,27.1478,27.157,122999.0
2023-05-31 14:50:00,29.46,29.46,29.39,29.41,116640.0,27.157,27.157,27.0925,27.1109,116640.0
2023-05-31 14:55:00,29.41,29.44,29.39,29.41,85045.0,27.1109,27.1386,27.0925,27.1109,85045.0
2023-05-31 15:00:00,29.41,29.44,29.39,29.41,166143.0,27.1109,27.1386,27.0925,27.1109,166143.0
2023-05-31 15:05:00,29.41,29.43,29.34,29.36,176387.0,27.1109,27.1293,27.0464,27.0648,176387.0
2023-05-31 15:10:00,29.36,29.36,29.23,29.31,246367.0,27.0648,27.0648,26.945,27.0187,246367.0
2023-05-31 15:15:00,29.32,29.37,29.3,29.36,153879.0,27.0279,27.074,27.0095,27.0648,153879.0
2023-05-31 15:20:00,29.35,29.37,29.29,29.32,111281.0,27.0556,27.074,27.0003,27.0279,111281.0
2023-05-31 15:25:00,29.32,29.34,29.27,29.34,209757.0,27.0279,27.0464,26.9818,27.0464,209757.0
2023-05-31 15:30:00,29.34,29.4,29.32,29.35,236046.0,27.0464,27.1017,27.0279,27.0556,236046.0
2023-05-31 15:35:00,29.35,29.36,29.24,29.26,228849.0,27.0556,27.0648,26.9542,26.9726,228849.0
2023-05-31 15:40:00,29.26,29.32,29.22,29.3,341703.0,26.9726,27.0279,26.9358,27.0095,341703.0
2023-05-31 15:45:00,29.3,29.34,29.2,29.22,478525.0,27.0095,27.0464,26.9173,26.9358,478525.0
2023-05-31 15:50:00,29.22,29.28,29.06,29.09,1253688.0,26.9358,26.9911,26.7883,26.8159,1253688.0
2023-05-31 15:55:00,29.09,29.11,29.01,29.08,2294371.0,26.8159,26.8344,26.7422,26.8067,2294371.0
2023-06-01 09:30:00,29.27,29.55,29.19,29.28,192116.0,26.9818,27.24,26.9081,26.9911,192116.0
2023-06-01 09:35:00,29.28,29.39,29.24,29.25,80913.0,26.9911,27.0925,26.9542,26.9634,80913.0
2023-06-01 09:40:00,29.24,29.28,29.12,29.14,88260.0,26.9542,26.9911,26.8436,26.862,88260.0
2023-06-01 09:45:00,29.13,29.17,29.01,29.12,94580.0,26.8528,26.8897,26.7422,26.8436,94580.0
2023-06-01 09:50:00,29.12,29.27,29.09,29.26,96126.0,26.8436,26.9818,26.8159,26.9726,96126.0
2023-06-01 09:55:00,29.25,29.33,29.24,29.26,72057.0,26.9634,27.0372,26.9542,26.9726,72057.0
2023-06-01 10:00:00,29.27,29.29,29.13,29.27,107500.0,26.9818,27.0003,26.8528,26.9818,107500.0
2023-06-01 10:05:00,29.26,29.28,29.09,29.11,124118.0,26.9726,26.9911,26.8159,26.8344,124118.0
2023-06-01 10:10:00,29.11,29.14,29.01,29.09,199781.0,26.8344,26.862,26.7422,26.8159,199781.0
2023-06-01 10:15:00,29.09,29.1,28.97,29.04,270476.0,26.8159,26.8251,26.7053,26.7698,270476.0
2023-06-01 10:20:00,29.03,29.04,28.82,28.87,208028.0,26.7606,26.7698,26.567,26.6131,208028.0
2023-06-01 10:25:00,28.87,28.94,28.81,28.88,190108.0,26.6131,26.6776,26.5578,26.6223,190108.0
2023-06-01 10:30:00,28.89,28.94,28.85,28.91,284059.0,26.6316,26.6776,26.5947,26.65,284059.0
2023-06-01 10:35:00,28.92,29.04,28.89,28.99,185676.0,26.6592,26.7698,26.6316,26.7237,185676.0
2023-06-01 10:40:00,29.0,29.15,28.98,29.15,74803.0,26.733,26.8712,26.7145,26.8712,74803.0
2023-06-01 10:45:00,29.14,29.24,29.07,29.1,153455.0,26.862,26.9542,26.7975,26.8251,153455.0
2023-06-01 10:50:00,29.09,29.17,29.08,29.15,82110.0,26.8159,26.8897,26.8067,26.8712,82110.0
2023-06-01 10:55:00,29.14,29.16,29.08,29.12,69409.0,26.862,26.8804,26.8067,26.8436,69409.0
2023-06-01 11:00:00,29.12,29.13,29.04,29.04,52189.0,26.8436,26.8528,26.7698,26.7698,52189.0
2023-06-01 11:05:00,29.04,29.1,29.03,29.08,66718.0,26.7698,26.8251,26.7606,26.8067,66718.0
2023-06-01 11:10:00,29.07,29.12,29.07,29.11,47090.0,26.7975,26.8436,26.7975,26.8344,47090.0
2023-06-01 11:15:00,29.11,29.16,29.09,29.16,59181.0,26.8344,26.8804,26.8159,26.8804,59181.0
2023-06-01 11:20:00,29.15,29.15,29.07,29.09,62349.0,26.8712,26.8712,26.7975,26.8159,62349.0
2023-06-01 11:25:00,29.09,29.17,29.08,29.15,98978.0,26.8159,26.8897,26.8067,26.8712,98978.0
2023-06-01 11:30:00,29.16,29.2,29.12,29.15,92610.0,26.8804,26.9173,26.8436,26.8712,92610.0
2023-06-01 11:35:00,29.15,29.17,29.07,29.07,84431.0,26.8712,26.8897,26.7975,26.7975,84431.0
2023-06-01 11:40:00,29.08,29.16,29.07,29.14,62028.0,26.8067,26.8804,26.7975,26.862,62028.0
2023-06-01 11:45:00,29.14,29.17,29.13,29.14,40651.0,26.862,26.8897,26.8528,26.862,40651.0
2023-06-01 11:50:00,29.14,29.18,29.13,29.15,44381.0,26.862,26.8989,26.8528,26.8712,44381.0
2023-06-01 11:55:00,29.15,29.22,29.13,29.18,58348.0,26.8712,26.9358,26.8528,26.8989,58348.0
2023-06-01 12:00:00,29.19,29.22,29.18,29.21,49398.0,26.9081,26.9358,26.8989,26.9265,49398.0
2023-06-01 12:05:00,29.21,29.29,29.2,29.21,57050.0,26.9265,27.0003,26.9173,26.9265,57050.0
2023-06-01 12:10:00,29.21,29.24,29.2,29.23,33814.0,26.9265,26.9542,26.9173,26.945,33814.0
2023-06-01 12:15:00,29.23,29.26,29.21,29.25,51363.0,26.945,26.9726,26.9265,26.9634,51363.0
2023-06-01 12:20:00,29.25,29.28,29.24,29.27,50052.0,26.9634,26.9911,26.9542,26.9818,50052.0
2023-06-01 12:25:00,29.27,29.28,29.24,29.26,55131.0,26.9818,26.9911,26.9542,26.9726,55131.0
2023-06-01 12:30:00,29.27,29.29,29.21,29.21,55516.0,26.9818,27.0003,26.9265,26.9265,55516.0
2023-06-01 12:35:00,29.21,29.25,29.2,29.21,37463.0,26.9265,26.9634,26.9173,26.9265,37463.0
2023-06-01 12:40:00,29.21,29.21,29.17,29.17,44632.0,26.9265,26.9265,26.8897,26.8897,44632.0
2023-06-01 12:45:00,29.18,29.22,29.16,29.21,50342.0,26.8989,26.9358,26.8804,26.9265,50342.0
2023-06-01 12:50:00,29.22,29.25,29.21,29.22,53799.0,26.9358,26.9634,26.9265,26.9358,53799.0
2023-06-01 12:55:00,29.23,29.25,29.21,29.25,58560.0,26.945,26.9634,26.9265,26.9634,58560.0
2023-06-01 13:00:00,29.25,29.25,29.2,29.21,69746.0,26.9634,26.9634,26.9173,26.9265,69746.0
2023-06-01 13:05:00,29.21,29.22,29.11,29.13,51354.0,26.9265,26.9358,26.8344,26.8528,51354.0
2023-06-01 13:10:00,29.13,29.2,29.12,29.19,56611.0,26.8528,26.9173,26.8436,26.9081,56611.0
2023-06-01 13:15:00,29.19,29.19,29.15,29.18,32368.0,26.9081,26.9081,26.8712,26.8989,32368.0
2023-06-01 13:20:00,29.18,29.21,29.12,29.15,61479.0,26.8989,26.9265,26.8436,26.8712,61479.0
2023-06-01 13:25:00,29.15,29.17,29.13,29.16,50921.0,26.8712,26.8897,26.8528,26.8804,50921.0
2023-06-01 13:30:00,29.16,29.16,29.1,29.11,38409.0,26.8804,26.8804,26.8251,26.8344,38409.0
2023-06-01 13:35:00,29.1,29.16,29.08,29.16,55123.0,26.8251,26.8804,26.8067,26.8804,55123.0
2023-06-01 13:40:00,29.15,29.18,29.14,29.18,42437.0,26.8712,26.8989,26.862,26.8989,42437.0
2023-06-01 13:45:00,29.18,29.22,29.18,29.21,39490.0,26.8989,26.9358,26.8989,26.9265,39490.0
2023-06-01 13:50:00,29.21,29.21,29.17,29.2,53430.0,26.9265,26.9265,26.8897,26.9173,53430.0
2023-06-01 13:55:00,29.2,29.21,29.14,29.17,51206.0,26.9173,26.9265,26.862,26.8897,51206.0
2023-06-01 14:00:00,29.17,29.18,29.13,29.17,50053.0,26.8897,26.8989,26.8528,26.8897,50053.0
2023-06-01 14:05:00,29.18,29.19,29.13,29.18,57939.0,26.8989,26.9081,26.8528,26.8989,57939.0
2023-06-01 14:10:00,29.17,29.18,29.15,29.17,50518.0,26.8897,26.8989,26.8712,26.8897,50518.0
2023-06-01 14:15:00,29.17,29.18,29.1,29.11,38455.0,26.8897,26.8989,26.8251,26.8344,38455.0
2023-06-01 14:20:00,29.11,29.14,29.1,29.12,63876.0,26.8344,26.862,26.8251,26.8436,63876.0
2023-06-01 14:25:00,29.12,29.14,29.09,29.11,77913.0,26.8436,26.862,26.8159,26.8344,77913.0
2023-06-01 14:30:00,29.12,29.13,29.08,29.12,40117.0,26.8436,26.8528,26.8067,26.8436,40117.0
2023-06-01 14:35:00,29.11,29.14,29.09,29.12,72722.0,26.8344,26.862,26.8159,26.8436,72722.0
2023-06-01 14:40:00,29.12,29.13,29.09,29.12,48211.0,26.8436,26.8528,26.8159,26.8436,48211.0
2023-06-01 14:45:00,29.11,29.17,29.1,29.17,88350.0,26.8344,26.8897,26.8251,26.8897,88350.0
2023-06-01 14:50:00,29.17,29.19,29.15,29.18,75458.0,26.8897,26.9081,26.8712,26.8989,75458.0
2023-06-01 14:55:00,29.18,29.18,29.15,29.17,46170.0,26.8989,26.8989,26.8712,26.8897,46170.0
2023-06-01 15:00:00,29.17,29.38,29.14,29.38,599814.0,26.8897,27.0832,26.862,27.0832,599814.0
2023-06-01 15:05:00,29.38,29.47,29.31,29.46,227172.0,27.0832,27.1662,27.0187,27.157,227172.0
2023-06-01 15:10:00,29.46,29.6,29.45,29.59,265118.0,27.157,27.286,27.1478,27.2768,265118.0
2023-06-01 15:15:00,29.6,29.89,29.57,29.84,1281127.0,27.286,27.5534,27.2584,27.5073,1281127.0
2023-06-01 15:20:00,29.84,29.95,29.75,29.84,893074.0,27.5073,27.6087,27.4243,27.5073,893074.0
2023-06-01 15:25:00,29.82,29.88,29.62,29.64,486381.0,27.4889,27.5442,27.3045,27.3229,486381.0
2023-06-01 15:30:00,29.64,29.67,29.41,29.49,424233.0,27.3229,27.3506,27.1109,27.1846,424233.0
2023-06-01 15:35:00,29.48,29.53,29.33,29.36,551521.0,27.1754,27.2215,27.0372,27.0648,551521.0
2023-06-01 15:40:00,29.36,29.46,29.34,29.43,348509.0,27.0648,27.157,27.0464,27.1293,348509.0
2023-06-01 15:45:00,29.43,29.56,29.43,29.49,438250.0,27.1293,27.2492,27.1293,27.1846,438250.0
2023-06-01 15:50:00,29.49,29.5,29.38,29.43,430907.0,27.1846,27.1939,27.0832,27.1293,430907.0
2023-06-01 15:55:00,29.43,29.44,29.37,29.43,757769.0,27.1293,27.1386,27.074,27.1293,757769.0
2023-06-02 09:30:00,29.52,29.7,29.52,29.62,247127.0,27.2123,27.3782,27.2123,27.3045,247127.0
2023-06-02 09:35:00,29.62,29.8,29.59,29.8,119925.0,27.3045,27.4704,27.2768,27.4704,119925.0
2023-06-02 09:40:00,29.81,29.99,29.77,29.98,89710.0,27.4796,27.6456,27.4428,27.6363,89710.0
2023-06-02 09:45:00,29.96,30.09,29.87,30.01,193892.0,27.6179,27.7377,27.5349,27.664,193892.0
2023-06-02 09:50:00,30.02,30.06,29.97,30.05,84015.0,27.6732,27.7101,27.6271,27.7009,84015.0
2023-06-02 09:55:00,30.06,30.07,29.93,29.95,116071.0,27.7101,27.7193,27.5903,27.6087,116071.0
2023-06-02 10:00:00,29.96,30.06,29.95,30.06,106168.0,27.6179,27.7101,27.6087,27.7101,106168.0
2023-06-02 10:05:00,30.07,30.18,30.07,30.08,201662.0,27.7193,27.8207,27.7193,27.7285,201662.0
2023-06-02 10:10:00,30.07,30.11,30.0,30.11,103014.0,27.7193,27.7562,27.6548,27.7562,103014.0
2023-06-02 10:15:00,30.11,30.16,30.03,30.11,64603.0,27.7562,27.8023,27.6824,27.7562,64603.0
2023-06-02 10:20:00,30.12,30.16,30.06,30.07,53213.0,27.7654,27.8023,27.7101,27.7193,53213.0
2023-06-02 10:25:00,30.06,30.13,30.06,30.09,61547.0,27.7101,27.7746,27.7101,27.7377,61547.0
2023-06-02 10:30:00,30.09,30.13,30.04,30.05,54249.0,27.7377,27.7746,27.6917,27.7009,54249.0
2023-06-02 10:35:00,30.05,30.11,30.03,30.09,75090.0,27.7009,27.7562,27.6824,27.7377,75090.0
2023-06-02 10:40:00,30.08,30.18,30.07,30.15,56742.0,27.7285,27.8207,27.7193,27.7931,56742.0
2023-06-02 10:45:00,30.16,30.24,30.16,30.2,63162.0,27.8023,27.876,27.8023,27.8391,63162.0
2023-06-02 10:50:00,30.2,30.25,30.17,30.23,66229.0,27.8391,27.8852,27.8115,27.8668,66229.0
2023-06-02 10:55:00,30.24,30.35,30.22,30.34,93289.0,27.876,27.9774,27.8576,27.9682,93289.0
2023-06-02 11:00:00,30.34,30.44,30.34,30.44,133453.0,27.9682,28.0604,27.9682,28.0604,133453.0
2023-06-02 11:05:00,30.43,30.5,30.43,30.49,152322.0,28.0512,28.1157,28.0512,28.1065,152322.0
2023-06-02 11:10:00,30.49,30.56,30.49,30.53,140130.0,28.1065,28.171,28.1065,28.1433,140130.0
2023-06-02 11:15:00,30.53,30.57,30.47,30.55,121573.0,28.1433,28.1802,28.088,28.1618,121573.0
2023-06-02 11:20:00,30.55,30.64,30.55,30.64,121865.0,28.1618,28.2447,28.1618,28.2447,121865.0
2023-06-02 11:25:00,30.64,30.77,30.63,30.73,220721.0,28.2447,28.3646,28.2355,28.3277,220721.0
2023-06-02 11:30:00,30.72,30.79,30.71,30.78,175517.0,28.3185,28.383,28.3093,28.3738,175517.0
2023-06-02 11:35:00,30.77,30.78,30.65,30.7,308667.0,28.3646,28.3738,28.254,28.3001,308667.0
2023-06-02 11:40:00,30.71,30.76,30.66,30.74,83378.0,28.3093,28.3554,28.2632,28.3369,83378.0
2023-06-02 11:45:00,30.74,30.76,30.6,30.62,108499.0,28.3369,28.3554,28.2079,28.2263,108499.0
2023-06-02 11:50:00,30.63,30.64,30.59,30.62,93880.0,28.2355,28.2447,28.1987,28.2263,93880.0
2023-06-02 11:55:00,30.62,30.68,30.61,30.65,63818.0,28.2263,28.2816,28.2171,28.254,63818.0
2023-06-02 12:00:00,30.65,30.71,30.65,30.7,68994.0,28.254,28.3093,28.254,28.3001,68994.0
2023-06-02 12:05:00,30.7,30.72,30.64,30.7,56008.0,28.3001,28.3185,28.2447,28.3001,56008.0
2023-06-02 12:10:00,30.7,30.73,30.63,30.64,138123.0,28.3001,28.3277,28.2355,28.2447,138123.0
2023-06-02 12:15:00,30.64,30.65,30.55,30.59,75557.0,28.2447,28.254,28.1618,28.1987,75557.0
2023-06-02 12:20:00,30.58,30.65,30.57,30.63,44638.0,28.1894,28.254,28.1802,28.2355,44638.0
2023-06-02 12:25:00,30.65,30.65,30.58,30.59,37016.0,28.254,28.254,28.1894,28.1987,37016.0
2023-06-02 12:30:00,30.59,30.63,30.57,30.63,37746.0,28.1987,28.2355,28.1802,28.2355,37746.0
2023-06-02 12:35:00,30.63,30.66,30.57,30.59,34781.0,28.2355,28.2632,28.1802,28.1987,34781.0
2023-06-02 12:40:00,30.6,30.6,30.53,30.55,31085.0,28.2079,28.2079,28.1433,28.1618,31085.0
2023-06-02 12:45:00,30.55,30.59,30.53,30.53,24529.0,28.1618,28.1987,28.1433,28.1433,24529.0
2023-06-02 12:50:00,30.54,30.57,30.52,30.57,32332.0,28.1526,28.1802,28.1341,28.1802,32332.0
2023-06-02 12:55:00,30.57,30.62,30.57,30.6,34857.0,28.1802,28.2263,28.1802,28.2079,34857.0
2023-06-02 13:00:00,30.6,30.6,30.5,30.51,42689.0,28.2079,28.2079,28.1157,28.1249,42689.0
2023-06-02 13:05:00,30.52,30.54,30.5,30.51,31417.0,28.1341,28.1526,28.1157,28.1249,31417.0
2023-06-02 13:10:00,30.51,30.55,30.49,30.55,29314.0,28.1249,28.1618,28.1065,28.1618,29314.0
2023-06-02 13:15:00,30.55,30.62,30.54,30.59,27067.0,28.1618,28.2263,28.1526,28.1987,27067.0
2023-06-02 13:20:00,30.6,30.61,30.57,30.59,36202.0,28.2079,28.2171,28.1802,28.1987,36202.0
2023-06-02 13:25:00,30.6,30.62,30.58,30.61,20933.0,28.2079,28.2263,28.1894,28.2171,20933.0
2023-06-02 13:30:00,30.62,30.63,30.55,30.63,39636.0,28.2263,28.2355,28.1618,28.2355,39636.0
2023-06-02 13:35:00,30.62,30.63,30.53,30.54,81958.0,28.2263,28.2355,28.1433,28.1526,81958.0
2023-06-02 13:40:00,30.55,30.56,30.5,30.53,81930.0,28.1618,28.171,28.1157,28.1433,81930.0
2023-06-02 13:45:00,30.53,30.55,30.5,30.52,59005.0,28.1433,28.1618,28.1157,28.1341,59005.0
2023-06-02 13:50:00,30.51,30.53,30.46,30.47,38900.0,28.1249,28.1433,28.0788,28.088,38900.0
2023-06-02 13:55:00,30.46,30.52,30.46,30.5,42487.0,28.0788,28.1341,28.0788,28.1157,42487.0
2023-06-02 14:00:00,30.51,30.54,30.49,30.53,81874.0,28.1249,28.1526,28.1065,28.1433,81874.0
2023-06-02 14:05:00,30.53,30.54,30.45,30.48,119800.0,28.1433,28.1526,28.0696,28.0973,119800.0
2023-06-02 14:10:00,30.47,30.49,30.43,30.45,67478.0,28.088,28.1065,28.0512,28.0696,67478.0
2023-06-02 14:15:00,30.45,30.5,30.43,30.45,73223.0,28.0696,28.1157,28.0512,28.0696,73223.0
2023-06-02 14:20:00,30.45,30.5,30.44,30.49,45866.0,28.0696,28.1157,28.0604,28.1065,45866.0
2023-06-02 14:25:00,30.49,30.52,30.46,30.49,62253.0,28.1065,28.1341,28.0788,28.1065,62253.0
2023-06-02 14:30:00,30.49,30.53,30.47,30.52,57474.0,28.1065,28.1433,28.088,28.1341,57474.0
2023-06-02 14:35:00,30.52,30.53,30.5,30.51,19197.0,28.1341,28.1433,28.1157,28.1249,19197.0
2023-06-02 14:40:00,30.52,30.55,30.5,30.54,26256.0,28.1341,28.1618,28.1157,28.1526,26256.0
2023-06-02 14:45:00,30.54,30.55,30.52,30.53,34784.0,28.1526,28.1618,28.1341,28.1433,34784.0
2023-06-02 14:50:00,30.52,30.54,30.5,30.5,33806.0,28.1341,28.1526,28.1157,28.1157,33806.0
2023-06-02 14:55:00,30.5,30.6,30.48,30.59,165223.0,28.1157,28.2079,28.0973,28.1987,165223.0
2023-06-02 15:00:00,30.59,30.65,30.59,30.65,45867.0,28.1987,28.254,28.1987,28.254,45867.0
2023-06-02 15:05:00,30.65,30.68,30.63,30.67,42772.0,28.254,28.2816,28.2355,28.2724,42772.0
2023-06-02 15:10:00,30.67,30.7,30.66,30.69,114630.0,28.2724,28.3001,28.2632,28.2908,114630.0
2023-06-02 15:15:00,30.69,30.71,30.63,30.67,83237.0,28.2908,28.3093,28.2355,28.2724,83237.0
2023-06-02 15:20:00,30.67,30.67,30.62,30.66,71776.0,28.2724,28.2724,28.2263,28.2632,71776.0
2023-06-02 15:25:00,30.65,30.66,30.61,30.63,70227.0,28.254,28.2632,28.2171,28.2355,70227.0
2023-06-02 15:30:00,30.63,30.64,30.59,30.6,97924.0,28.2355,28.2447,28.1987,28.2079,97924.0
2023-06-02 15:35:00,30.59,30.64,30.57,30.61,108411.0,28.1987,28.2447,28.1802,28.2171,108411.0
2023-06-02 15:40:00,30.6,30.62,30.56,30.57,105298.0,28.2079,28.2263,28.171,28.1802,105298.0
2023-06-02 15:45:00,30.56,30.65,30.56,30.64,202513.0,28.171,28.254,28.171,28.2447,202513.0
2023-06-02 15:50:00,30.64,30.64,30.52,30.56,320244.0,28.2447,28.2447,28.1341,28.171,320244.0
2023-06-02 15:55:00,30.56,30.57,30.51,30.56,804030.0,28.171,28.1802,28.1249,28.171,804030.0
2023-06-05 09:30:00,30.46,30.52,30.41,30.42,232217.0,28.0788,28.1341,28.0327,28.0419,232217.0
2023-06-05 09:35:00,30.43,30.45,30.4,30.43,113344.0,28.0512,28.0696,28.0235,28.0512,113344.0
2023-06-05 09:40:00,30.42,30.43,30.36,30.4,138032.0,28.0419,28.0512,27.9866,28.0235,138032.0
2023-06-05 09:45:00,30.39,30.42,30.37,30.37,67308.0,28.0143,28.0419,27.9959,27.9959,67308.0
2023-06-05 09:50:00,30.37,30.38,30.31,30.33,22570.0,27.9959,28.0051,27.9405,27.959,22570.0
2023-06-05 09:55:00,30.28,30.33,30.0,30.02,64425.0,27.9129,27.959,27.6548,27.6732,64425.0
2023-06-05 10:00:00,30.03,30.14,29.97,29.98,86594.0,27.6824,27.7838,27.6271,27.6363,86594.0
2023-06-05 10:05:00,29.98,30.02,29.9,29.91,53488.0,27.6363,27.6732,27.5626,27.5718,53488.0
2023-06-05 10:10:00,29.92,29.98,29.89,29.95,89542.0,27.581,27.6363,27.5534,27.6087,89542.0
2023-06-05 10:15:00,29.95,29.95,29.86,29.86,56046.0,27.6087,27.6087,27.5257,27.5257,56046.0
2023-06-05 10:20:00,29.87,29.88,29.82,29.84,55043.0,27.5349,27.5442,27.4889,27.5073,55043.0
2023-06-05 10:25:00,29.84,29.84,29.78,29.79,59733.0,27.5073,27.5073,27.452,27.4612,59733.0
2023-06-05 10:30:00,29.79,29.8,29.7,29.74,86914.0,27.4612,27.4704,27.3782,27.4151,86914.0
2023-06-05 10:35:00,29.73,29.75,29.59,29.59,136394.0,27.4059,27.4243,27.2768,27.2768,136394.0
2023-06-05 10:40:00,29.59,29.72,29.58,29.72,157599.0,27.2768,27.3967,27.2676,27.3967,157599.0
2023-06-05 10:45:00,29.72,29.73,29.62,29.63,70722.0,27.3967,27.4059,27.3045,27.3137,70722.0
2023-06-05 10:50:00,29.63,29.69,29.6,29.69,51650.0,27.3137,27.369,27.286,27.369,51650.0
2023-06-05 10:55:00,29.68,29.69,29.5,29.54,133611.0,27.3598,27.369,27.1939,27.2307,133611.0
2023-06-05 11:00:00,29.54,29.6,29.49,29.49,69703.0,27.2307,27.286,27.1846,27.1846,69703.0
2023-06-05 11:05:00,29.5,29.62,29.49,29.62,101544.0,27.1939,27.3045,27.1846,27.3045,101544.0
2023-06-05 11:10:00,29.62,29.67,29.57,29.59,73602.0,27.3045,27.3506,27.2584,27.2768,73602.0
2023-06-05 11:15:00,29.58,29.63,29.56,29.63,89373.0,27.2676,27.3137,27.2492,27.3137,89373.0
2023-06-05 11:20:00,29.63,29.66,29.62,29.64,53942.0,27.3137,27.3414,27.3045,27.3229,53942.0
2023-06-05 11:25:00,29.64,29.65,29.6,29.62,66708.0,27.3229,27.3321,27.286,27.3045,66708.0
2023-06-05 11:30:00,29.62,29.7,29.61,29.65,71536.0,27.3045,27.3782,27.2953,27.3321,71536.0
2023-06-05 11:35:00,29.65,29.67,29.61,29.65,51675.0,27.3321,27.3506,27.2953,27.3321,51675.0
2023-06-05 11:40:00,29.65,29.65,29.56,29.6,54764.0,27.3321,27.3321,27.2492,27.286,54764.0
2023-06-05 11:45:00,29.61,29.65,29.58,29.6,54740.0,27.2953,27.3321,27.2676,27.286,54740.0
2023-06-05 11:50:00,29.59,29.59,29.5,29.55,74599.0,27.2768,27.2768,27.1939,27.24,74599.0
2023-06-05 11:55:00,29.55,29.64,29.54,29.62,64364.0,27.24,27.3229,27.2307,27.3045,64364.0
2023-06-05 12:00:00,29.63,29.67,29.56,29.57,53556.0,27.3137,27.3506,27.2492,27.2584,53556.0
2023-06-05 12:05:00,29.57,29.6,29.54,29.57,45952.0,27.2584,27.286,27.2307,27.2584,45952.0
2023-06-05 12:10:00,29.57,29.64,29.56,29.63,47153.0,27.2584,27.3229,27.2492,27.3137,47153.0
2023-06-05 12:15:00,29.63,29.7,29.62,29.65,32546.0,27.3137,27.3782,27.3045,27.3321,32546.0
2023-06-05 12:20:00,29.64,29.65,29.61,29.61,34619.0,27.3229,27.3321,27.2953,27.2953,34619.0
2023-06-05 12:25:00,29.62,29.66,29.59,29.64,39087.0,27.3045,27.3414,27.2768,27.3229,39087.0
2023-06-05 12:30:00,29.64,29.64,29.56,29.57,40702.0,27.3229,27.3229,27.2492,27.2584,40702.0
2023-06-05 12:35:00,29.56,29.6,29.54,29.59,53409.0,27.2492,27.286,27.2307,27.2768,53409.0
2023-06-05 12:40:00,29.59,29.62,29.54,29.57,50434.0,27.2768,27.3045,27.2307,27.2584,50434.0
2023-06-05 12:45:00,29.57,29.62,29.56,29.6,106833.0,27.2584,27.3045,27.2492,27.286,106833.0
2023-06-05 12:50:00,29.61,29.65,29.59,29.6,88181.0,27.2953,27.3321,27.2768,27.286,88181.0
2023-06-05 12:55:00,29.6,29.69,29.59,29.69,57986.0,27.286,27.369,27.2768,27.369,57986.0
2023-06-05 13:00:00,29.69,29.73,29.68,29.73,47587.0,27.369,27.4059,27.3598,27.4059,47587.0
2023-06-05 13:05:00,29.73,29.8,29.73,29.79,112989.0,27.4059,27.4704,27.4059,27.4612,112989.0
2023-06-05 13:10:00,29.79,29.85,29.77,29.83,124665.0,27.4612,27.5165,27.4428,27.4981,124665.0
2023-06-05 13:15:00,29.83,29.83,29.77,29.82,177205.0,27.4981,27.4981,27.4428,27.4889,177205.0
2023-06-05 13:20:00,29.83,29.86,29.78,29.84,200974.0,27.4981,27.5257,27.452,27.5073,200974.0
2023-06-05 13:25:00,29.83,29.85,29.71,29.73,205377.0,27.4981,27.5165,27.3875,27.4059,205377.0
2023-06-05 13:30:00,29.72,29.73,29.62,29.64,61968.0,27.3967,27.4059,27.3045,27.3229,61968.0
2023-06-05 13:35:00,29.64,29.65,29.58,29.58,50779.0,27.3229,27.3321,27.2676,27.2676,50779.0
2023-06-05 13:40:00,29.58,29.62,29.57,29.59,63624.0,27.2676,27.3045,27.2584,27.2768,63624.0
2023-06-05 13:45:00,29.59,29.6,29.53,29.55,70729.0,27.2768,27.286,27.2215,27.24,70729.0
2023-06-05 13:50:00,29.55,29.56,29.52,29.54,40420.0,27.24,27.2492,27.2123,27.2307,40420.0
2023-06-05 13:55:00,29.53,29.58,29.48,29.57,96989.0,27.2215,27.2676,27.1754,27.2584,96989.0
2023-06-05 14:00:00,29.57,29.58,29.54,29.56,59260.0,27.2584,27.2676,27.2307,27.2492,59260.0
2023-06-05 14:05:00,29.56,29.56,29.5,29.54,62537.0,27.2492,27.2492,27.1939,27.2307,62537.0
2023-06-05 14:10:00,29.54,29.57,29.48,29.52,65630.0,27.2307,27.2584,27.1754,27.2123,65630.0
2023-06-05 14:15:00,29.52,29.53,29.49,29.53,53439.0,27.2123,27.2215,27.1846,27.2215,53439.0
2023-06-05 14:20:00,29.53,29.58,29.51,29.54,61135.0,27.2215,27.2676,27.2031,27.2307,61135.0
2023-06-05 14:25:00,29.53,29.53,29.45,29.48,62558.0,27.2215,27.2215,27.1478,27.1754,62558.0
2023-06-05 14:30:00,29.48,29.48,29.31,29.34,86236.0,27.1754,27.1754,27.0187,27.0464,86236.0
2023-06-05 14:35:00,29.32,29.41,29.32,29.33,103969.0,27.0279,27.1109,27.0279,27.0372,103969.0
2023-06-05 14:40:00,29.34,29.39,29.32,29.36,71349.0,27.0464,27.0925,27.0279,27.0648,71349.0
2023-06-05 14:45:00,29.36,29.36,29.29,29.33,90087.0,27.0648,27.0648,27.0003,27.0372,90087.0
2023-06-05 14:50:00,29.33,29.44,29.32,29.43,69045.0,27.0372,27.1386,27.0279,27.1293,69045.0
2023-06-05 14:55:00,29.43,29.45,29.4,29.43,72367.0,27.1293,27.1478,27.1017,27.1293,72367.0
2023-06-05 15:00:00,29.43,29.45,29.3,29.32,110081.0,27.1293,27.1478,27.0095,27.0279,110081.0
2023-06-05 15:05:00,29.32,29.35,29.3,29.3,109739.0,27.0279,27.0556,27.0095,27.0095,109739.0
2023-06-05 15:10:00,29.3,29.4,29.28,29.39,105332.0,27.0095,27.1017,26.9911,27.0925,105332.0
2023-06-05 15:15:00,29.39,29.39,29.32,29.32,133304.0,27.0925,27.0925,27.0279,27.0279,133304.0
2023-06-05 15:20:00,29.33,29.36,29.29,29.32,135290.0,27.0372,27.0648,27.0003,27.0279,135290.0
2023-06-05 15:25:00,29.32,29.33,29.28,29.3,145124.0,27.0279,27.0372,26.9911,27.0095,145124.0
2023-06-05 15:30:00,29.3,29.33,29.26,29.28,150772.0,27.0095,27.0372,26.9726,26.9911,150772.0
2023-06-05 15:35:00,29.29,29.35,29.28,29.35,172759.0,27.0003,27.0556,26.9911,27.0556,172759.0
2023-06-05 15:40:00,29.35,29.35,29.28,29.3,177038.0,27.0556,27.0556,26.9911,27.0095,177038.0
2023-06-05 15:45:00,29.31,29.33,29.27,29.32,240023.0,27.0187,27.0372,26.9818,27.0279,240023.0
2023-06-05 15:50:00,29.32,29.36,29.29,29.33,355350.0,27.0279,27.0648,27.0003,27.0372,355350.0
2023-06-05 15:55:00,29.32,29.33,29.28,29.28,827275.0,27.0279,27.0372,26.9911,26.9911,827275.0
2023-06-06 09:30:00,29.12,29.19,29.06,29.16,110925.0,26.8436,26.9081,26.7883,26.8804,110925.0
2023-06-06 09:35:00,29.16,29.28,29.13,29.28,66076.0,26.8804,26.9911,26.8528,26.9911,66076.0
2023-06-06 09:40:00,29.27,29.36,29.27,29.36,40233.0,26.9818,27.0648,26.9818,27.0648,40233.0
2023-06-06 09:45:00,29.35,29.46,29.35,29.4,52600.0,27.0556,27.157,27.0556,27.1017,52600.0
2023-06-06 09:50:00,29.39,29.41,29.26,29.28,70031.0,27.0925,27.1109,26.9726,26.9911,70031.0
2023-06-06 09:55:00,29.28,29.34,29.23,29.32,31810.0,26.9911,27.0464,26.945,27.0279,31810.0
2023-06-06 10:00:00,29.33,29.42,29.33,29.37,36900.0,27.0372,27.1201,27.0372,27.074,36900.0
2023-06-06 10:05:00,29.38,29.55,29.37,29.55,138524.0,27.0832,27.24,27.074,27.24,138524.0
2023-06-06 10:10:00,29.55,29.57,29.51,29.53,131859.0,27.24,27.2584,27.2031,27.2215,131859.0
2023-06-06 10:15:00,29.53,29.58,29.48,29.58,104087.0,27.2215,27.2676,27.1754,27.2676,104087.0
2023-06-06 10:20:00,29.58,29.66,29.56,29.65,65973.0,27.2676,27.3414,27.2492,27.3321,65973.0
2023-06-06 10:25:00,29.66,29.66,29.59,29.6,94983.0,27.3414,27.3414,27.2768,27.286,94983.0
2023-06-06 10:30:00,29.59,29.61,29.54,29.56,50404.0,27.2768,27.2953,27.2307,27.2492,50404.0
2023-06-06 10:35:00,29.56,29.6,29.53,29.58,50269.0,27.2492,27.286,27.2215,27.2676,50269.0
2023-06-06 10:40:00,29.58,29.58,29.5,29.54,66093.0,27.2676,27.2676,27.1939,27.2307,66093.0
2023-06-06 10:45:00,29.54,29.62,29.54,29.62,53324.0,27.2307,27.3045,27.2307,27.3045,53324.0
2023-06-06 10:50:00,29.63,29.67,29.62,29.65,48593.0,27.3137,27.3506,27.3045,27.3321,48593.0
2023-06-06 10:55:00,29.64,29.74,29.62,29.72,40535.0,27.3229,27.4151,27.3045,27.3967,40535.0
2023-06-06 11:00:00,29.73,29.78,29.71,29.77,42204.0,27.4059,27.452,27.3875,27.4428,42204.0
2023-06-06 11:05:00,29.76,29.82,29.75,29.8,123371.0,27.4335,27.4889,27.4243,27.4704,123371.0
2023-06-06 11:10:00,29.8,29.83,29.76,29.77,52709.0,27.4704,27.4981,27.4335,27.4428,52709.0
2023-06-06 11:15:00,29.77,29.85,29.76,29.83,34402.0,27.4428,27.5165,27.4335,27.4981,34402.0
2023-06-06 11:20:00,29.84,29.86,29.82,29.82,67343.0,27.5073,27.5257,27.4889,27.4889,67343.0
2023-06-06 11:25:00,29.82,29.83,29.76,29.82,61050.0,27.4889,27.4981,27.4335,27.4889,61050.0
2023-06-06 11:30:00,29.81,29.87,29.8,29.82,34169.0,27.4796,27.5349,27.4704,27.4889,34169.0
2023-06-06 11:35:00,29.81,29.85,29.81,29.83,41396.0,27.4796,27.5165,27.4796,27.4981,41396.0
2023-06-06 11:40:00,29.82,29.83,29.76,29.82,60984.0,27.4889,27.4981,27.4335,27.4889,60984.0
2023-06-06 11:45:00,29.82,29.89,29.82,29.88,36950.0,27.4889,27.5534,27.4889,27.5442,36950.0
2023-06-06 11:50:00,29.89,29.89,29.85,29.87,17909.0,27.5534,27.5534,27.5165,27.5349,17909.0
2023-06-06 11:55:00,29.87,29.87,29.82,29.84,23425.0,27.5349,27.5349,27.4889,27.5073,23425.0
2023-06-06 12:00:00,29.84,29.91,29.83,29.86,40247.0,27.5073,27.5718,27.4981,27.5257,40247.0
2023-06-06 12:05:00,29.86,29.86,29.76,29.79,33394.0,27.5257,27.5257,27.4335,27.4612,33394.0
2023-06-06 12:10:00,29.79,29.8,29.75,29.77,37224.0,27.4612,27.4704,27.4243,27.4428,37224.0
2023-06-06 12:15:00,29.77,29.83,29.76,29.83,30577.0,27.4428,27.4981,27.4335,27.4981,30577.0
2023-06-06 12:20:00,29.83,29.85,29.81,29.84,34120.0,27.4981,27.5165,27.4796,27.5073,34120.0
2023-06-06 12:25:00,29.83,29.86,29.77,29.78,36545.0,27.4981,27.5257,27.4428,27.452,36545.0
2023-06-06 12:30:00,29.78,29.79,29.73,29.76,54841.0,27.452,27.4612,27.4059,27.4335,54841.0
2023-06-06 12:35:00,29.76,29.76,29.68,29.72,38031.0,27.4335,27.4335,27.3598,27.3967,38031.0
2023-06-06 12:40:00,29.72,29.72,29.67,29.69,23688.0,27.3967,27.3967,27.3506,27.369,23688.0
2023-06-06 12:45:00,29.69,29.7,29.66,29.66,16971.0,27.369,27.3782,27.3414,27.3414,16971.0
2023-06-06 12:50:00,29.66,29.7,29.65,29.68,23329.0,27.3414,27.3782,27.3321,27.3598,23329.0
2023-06-06 12:55:00,29.67,29.69,29.66,29.68,28529.0,27.3506,27.369,27.3414,27.3598,28529.0
2023-06-06 13:00:00,29.67,29.68,29.64,29.66,20639.0,27.3506,27.3598,27.3229,27.3414,20639.0
2023-06-06 13:05:00,29.65,29.69,29.64,29.69,16536.0,27.3321,27.369,27.3229,27.369,16536.0
2023-06-06 13:10:00,29.69,29.72,29.66,29.67,23159.0,27.369,27.3967,27.3414,27.3506,23159.0
2023-06-06 13:15:00,29.66,29.66,29.59,29.62,41312.0,27.3414,27.3414,27.2768,27.3045,41312.0
2023-06-06 13:20:00,29.61,29.62,29.57,29.59,30497.0,27.2953,27.3045,27.2584,27.2768,30497.0
2023-06-06 13:25:00,29.58,29.58,29.52,29.56,45089.0,27.2676,27.2676,27.2123,27.2492,45089.0
2023-06-06 13:30:00,29.56,29.61,29.55,29.58,31227.0,27.2492,27.2953,27.24,27.2676,31227.0
2023-06-06 13:35:00,29.58,29.59,29.53,29.55,52809.0,27.2676,27.2768,27.2215,27.24,52809.0
2023-06-06 13:40:00,29.55,29.59,29.54,29.58,45233.0,27.24,27.2768,27.2307,27.2676,45233.0
2023-06-06 13:45:00,29.58,29.61,29.57,29.58,25908.0,27.2676,27.2953,27.2584,27.2676,25908.0
2023-06-06 13:50:00,29.58,29.61,29.57,29.59,39376.0,27.2676,27.2953,27.2584,27.2768,39376.0
2023-06-06 13:55:00,29.58,29.59,29.55,29.59,62320.0,27.2676,27.2768,27.24,27.2768,62320.0
2023-06-06 14:00:00,29.59,29.64,29.58,29.64,53937.0,27.2768,27.3229,27.2676,27.3229,53937.0
2023-06-06 14:05:00,29.64,29.64,29.57,29.61,37885.0,27.3229,27.3229,27.2584,27.2953,37885.0
2023-06-06 14:10:00,29.61,29.66,29.6,29.65,37836.0,27.2953,27.3414,27.286,27.3321,37836.0
2023-06-06 14:15:00,29.65,29.68,29.64,29.66,20224.0,27.3321,27.3598,27.3229,27.3414,20224.0
2023-06-06 14:20:00,29.66,29.7,29.65,29.69,40440.0,27.3414,27.3782,27.3321,27.369,40440.0
2023-06-06 14:25:00,29.69,29.71,29.65,29.68,48323.0,27.369,27.3875,27.3321,27.3598,48323.0
2023-06-06 14:30:00,29.69,29.73,29.68,29.71,67720.0,27.369,27.4059,27.3598,27.3875,67720.0
2023-06-06 14:35:00,29.72,29.72,29.69,29.71,28516.0,27.3967,27.3967,27.369,27.3875,28516.0
2023-06-06 14:40:00,29.71,29.75,29.7,29.74,27676.0,27.3875,27.4243,27.3782,27.4151,27676.0
2023-06-06 14:45:00,29.73,29.73,29.7,29.71,47018.0,27.4059,27.4059,27.3782,27.3875,47018.0
2023-06-06 14:50:00,29.71,29.74,29.69,29.71,34025.0,27.3875,27.4151,27.369,27.3875,34025.0
2023-06-06 14:55:00,29.71,29.71,29.67,29.67,77259.0,27.3875,27.3875,27.3506,27.3506,77259.0
2023-06-06 15:00:00,29.68,29.71,29.66,29.69,79150.0,27.3598,27.3875,27.3414,27.369,79150.0
2023-06-06 15:05:00,29.69,29.7,29.66,29.68,69521.0,27.369,27.3782,27.3414,27.3598,69521.0
2023-06-06 15:10:00,29.69,29.71,29.64,29.66,56903.0,27.369,27.3875,27.3229,27.3414,56903.0
2023-06-06 15:15:00,29.67,29.67,29.62,29.67,95151.0,27.3506,27.3506,27.3045,27.3506,95151.0
2023-06-06 15:20:00,29.67,29.69,29.65,29.69,89553.0,27.3506,27.369,27.3321,27.369,89553.0
2023-06-06 15:25:00,29.69,29.73,29.67,29.69,142957.0,27.369,27.4059,27.3506,27.369,142957.0
2023-06-06 15:30:00,29.69,29.7,29.66,29.68,109124.0,27.369,27.3782,27.3414,27.3598,109124.0
2023-06-06 15:35:00,29.67,29.67,29.6,29.61,114106.0,27.3506,27.3506,27.286,27.2953,114106.0
2023-06-06 15:40:00,29.61,29.61,29.56,29.59,148864.0,27.2953,27.2953,27.2492,27.2768,148864.0
2023-06-06 15:45:00,29.59,29.63,29.57,29.6,152071.0,27.2768,27.3137,27.2584,27.286,152071.0
2023-06-06 15:50:00,29.6,29.63,29.6,29.63,231475.0,27.286,27.3137,27.286,27.3137,231475.0
2023-06-06 15:55:00,29.63,29.66,29.6,29.65,582747.0,27.3137,27.3414,27.286,27.3321,582747.0
2023-06-07 09:30:00,29.61,29.7,29.55,29.56,104991.0,27.2953,27.3782,27.24,27.2492,104991.0
2023-06-07 09:35:00,29.57,29.58,29.48,29.58,64733.0,27.2584,27.2676,27.1754,27.2676,64733.0
2023-06-07 09:40:00,29.58,29.66,29.53,29.66,81920.0,27.2676,27.3414,27.2215,27.3414,81920.0
2023-06-07 09:45:00,29.66,29.78,29.62,29.74,96917.0,27.3414,27.452,27.3045,27.4151,96917.0
2023-06-07 09:50:00,29.71,29.8,29.71,29.79,42149.0,27.3875,27.4704,27.3875,27.4612,42149.0
2023-06-07 09:55:00,29.8,29.89,29.8,29.88,37841.0,27.4704,27.5534,27.4704,27.5442,37841.0
2023-06-07 10:00:00,29.88,29.91,29.8,29.8,77767.0,27.5442,27.5718,27.4704,27.4704,77767.0
2023-06-07 10:05:00,29.81,29.83,29.75,29.8,46652.0,27.4796,27.4981,27.4243,27.4704,46652.0
2023-06-07 10:10:00,29.8,29.86,29.77,29.78,52195.0,27.4704,27.5257,27.4428,27.452,52195.0
2023-06-07 10:15:00,29.77,29.81,29.73,29.77,67648.0,27.4428,27.4796,27.4059,27.4428,67648.0
2023-06-07 10:20:00,29.78,29.8,29.74,29.75,50175.0,27.452,27.4704,27.4151,27.4243,50175.0
2023-06-07 10:25:00,29.75,29.83,29.73,29.81,58824.0,27.4243,27.4981,27.4059,27.4796,58824.0
2023-06-07 10:30:00,29.8,29.84,29.77,29.77,59038.0,27.4704,27.5073,27.4428,27.4428,59038.0
2023-06-07 10:35:00,29.77,29.79,29.7,29.72,75545.0,27.4428,27.4612,27.3782,27.3967,75545.0
2023-06-07 10:40:00,29.72,29.79,29.7,29.78,112774.0,27.3967,27.4612,27.3782,27.452,112774.0
2023-06-07 10:45:00,29.78,29.9,29.77,29.86,160554.0,27.452,27.5626,27.4428,27.5257,160554.0
2023-06-07 10:50:00,29.85,29.89,29.79,29.89,70252.0,27.5165,27.5534,27.4612,27.5534,70252.0
2023-06-07 10:55:00,29.89,29.92,29.84,29.88,76530.0,27.5534,27.581,27.5073,27.5442,76530.0
2023-06-07 11:00:00,29.88,29.88,29.81,29.82,54635.0,27.5442,27.5442,27.4796,27.4889,54635.0
2023-06-07 11:05:00,29.82,29.94,29.81,29.94,161773.0,27.4889,27.5995,27.4796,27.5995,161773.0
2023-06-07 11:10:00,29.93,30.0,29.92,30.0,111800.0,27.5903,27.6548,27.581,27.6548,111800.0
2023-06-07 11:15:00,29.99,30.01,29.92,29.92,116753.0,27.6456,27.664,27.581,27.581,116753.0
2023-06-07 11:20:00,29.92,29.93,29.88,29.9,32023.0,27.581,27.5903,27.5442,27.5626,32023.0
2023-06-07 11:25:00,29.9,29.95,29.88,29.94,28729.0,27.5626,27.6087,27.5442,27.5995,28729.0
2023-06-07 11:30:00,29.93,30.02,29.93,30.0,39454.0,27.5903,27.6732,27.5903,27.6548,39454.0
2023-06-07 11:35:00,30.0,30.02,29.96,30.01,45138.0,27.6548,27.6732,27.6179,27.664,45138.0
2023-06-07 11:40:00,30.01,30.05,29.97,29.97,48917.0,27.664,27.7009,27.6271,27.6271,48917.0
2023-06-07 11:45:00,29.96,30.03,29.96,30.02,43300.0,27.6179,27.6824,27.6179,27.6732,43300.0
2023-06-07 11:50:00,30.01,30.04,29.98,30.03,43771.0,27.664,27.6917,27.6363,27.6824,43771.0
2023-06-07 11:55:00,30.02,30.05,30.0,30.03,22022.0,27.6732,27.7009,27.6548,27.6824,22022.0
2023-06-07 12:00:00,30.03,30.04,30.0,30.01,28064.0,27.6824,27.6917,27.6548,27.664,28064.0
2023-06-07 12:05:00,30.02,30.03,29.96,29.96,76795.0,27.6732,27.6824,27.6179,27.6179,76795.0
2023-06-07 12:10:00,29.96,29.97,29.93,29.95,30865.0,27.6179,27.6271,27.5903,27.6087,30865.0
2023-06-07 12:15:00,29.95,30.0,29.94,29.95,40857.0,27.6087,27.6548,27.5995,27.6087,40857.0
2023-06-07 12:20:00,29.95,29.96,29.9,29.91,31792.0,27.6087,27.6179,27.5626,27.5718,31792.0
2023-06-07 12:25:00,29.92,29.98,29.9,29.96,48374.0,27.581,27.6363,27.5626,27.6179,48374.0
2023-06-07 12:30:00,29.96,29.98,29.94,29.96,18766.0,27.6179,27.6363,27.5995,27.6179,18766.0
2023-06-07 12:35:00,29.97,29.97,29.93,29.95,38354.0,27.6271,27.6271,27.5903,27.6087,38354.0
2023-06-07 12:40:00,29.95,29.96,29.92,29.94,31400.0,27.6087,27.6179,27.581,27.5995,31400.0
2023-06-07 12:45:00,29.95,29.96,29.9,29.92,48549.0,27.6087,27.6179,27.5626,27.581,48549.0
2023-06-07 12:50:00,29.92,29.92,29.86,29.86,42899.0,27.581,27.581,27.5257,27.5257,42899.0
2023-06-07 12:55:00,29.87,29.89,29.85,29.88,49426.0,27.5349,27.5534,27.5165,27.5442,49426.0
2023-06-07 13:00:00,29.87,29.93,29.86,29.87,33068.0,27.5349,27.5903,27.5257,27.5349,33068.0
2023-06-07 13:05:00,29.87,29.92,29.84,29.91,65305.0,27.5349,27.581,27.5073,27.5718,65305.0
2023-06-07 13:10:00,29.9,29.93,29.84,29.86,42020.0,27.5626,27.5903,27.5073,27.5257,42020.0
2023-06-07 13:15:00,29.86,29.87,29.82,29.83,30024.0,27.5257,27.5349,27.4889,27.4981,30024.0
2023-06-07 13:20:00,29.83,29.84,29.79,29.83,27922.0,27.4981,27.5073,27.4612,27.4981,27922.0
2023-06-07 13:25:00,29.82,29.87,29.82,29.85,38632.0,27.4889,27.5349,27.4889,27.5165,38632.0
2023-06-07 13:30:00,29.84,29.84,29.79,29.82,31786.0,27.5073,27.5073,27.4612,27.4889,31786.0
2023-06-07 13:35:00,29.82,29.84,29.74,29.74,60451.0,27.4889,27.5073,27.4151,27.4151,60451.0
2023-06-07 13:40:00,29.74,29.79,29.72,29.78,35833.0,27.4151,27.4612,27.3967,27.452,35833.0
2023-06-07 13:45:00,29.78,29.81,29.76,29.79,33849.0,27.452,27.4796,27.4335,27.4612,33849.0
2023-06-07 13:50:00,29.78,29.82,29.75,29.82,33267.0,27.452,27.4889,27.4243,27.4889,33267.0
2023-06-07 13:55:00,29.82,29.84,29.8,29.82,31872.0,27.4889,27.5073,27.4704,27.4889,31872.0
2023-06-07 14:00:00,29.83,29.86,29.82,29.86,35130.0,27.4981,27.5257,27.4889,27.5257,35130.0
2023-06-07 14:05:00,29.86,29.87,29.83,29.84,30249.0,27.5257,27.5349,27.4981,27.5073,30249.0
2023-06-07 14:10:00,29.84,29.86,29.81,29.85,33142.0,27.5073,27.5257,27.4796,27.5165,33142.0
2023-06-07 14:15:00,29.85,29.85,29.79,29.84,75852.0,27.5165,27.5165,27.4612,27.5073,75852.0
2023-06-07 14:20:00,29.85,29.85,29.8,29.84,66912.0,27.5165,27.5165,27.4704,27.5073,66912.0
2023-06-07 14:25:00,29.83,29.88,29.82,29.86,35841.0,27.4981,27.5442,27.4889,27.5257,35841.0
2023-06-07 14:30:00,29.85,29.87,29.84,29.86,28527.0,27.5165,27.5349,27.5073,27.5257,28527.0
2023-06-07 14:35:00,29.86,29.86,29.82,29.86,37663.0,27.5257,27.5257,27.4889,27.5257,37663.0
2023-06-07 14:40:00,29.85,29.86,29.82,29.84,28155.0,27.5165,27.5257,27.4889,27.5073,28155.0
2023-06-07 14:45:00,29.83,29.85,29.81,29.83,36131.0,27.4981,27.5165,27.4796,27.4981,36131.0
2023-06-07 14:50:00,29.83,29.87,29.81,29.86,34985.0,27.4981,27.5349,27.4796,27.5257,34985.0
2023-06-07 14:55:00,29.86,29.88,29.84,29.88,31040.0,27.5257,27.5442,27.5073,27.5442,31040.0
2023-06-07 15:00:00,29.88,29.9,29.86,29.88,32828.0,27.5442,27.5626,27.5257,27.5442,32828.0
2023-06-07 15:05:00,29.88,29.92,29.88,29.89,56193.0,27.5442,27.581,27.5442,27.5534,56193.0
2023-06-07 15:10:00,29.9,29.9,29.86,29.89,60525.0,27.5626,27.5626,27.5257,27.5534,60525.0
2023-06-07 15:15:00,29.89,29.92,29.88,29.9,64924.0,27.5534,27.581,27.5442,27.5626,64924.0
2023-06-07 15:20:00,29.9,29.98,29.89,29.97,131050.0,27.5626,27.6363,27.5534,27.6271,131050.0
2023-06-07 15:25:00,29.97,29.98,29.94,29.98,60247.0,27.6271,27.6363,27.5995,27.6363,60247.0
2023-06-07 15:30:00,29.98,29.99,29.95,29.96,53741.0,27.6363,27.6456,27.6087,27.6179,53741.0
2023-06-07 15:35:00,29.96,29.98,29.91,29.93,78863.0,27.6179,27.6363,27.5718,27.5903,78863.0
2023-06-07 15:40:00,29.93,29.95,29.89,29.95,83944.0,27.5903,27.6087,27.5534,27.6087,83944.0
2023-06-07 15:45:00,29.95,29.98,29.91,29.96,242220.0,27.6087,27.6363,27.5718,27.6179,242220.0
2023-06-07 15:50:00,29.96,30.01,29.94,29.97,231176.0,27.6179,27.664,27.5995,27.6271,231176.0
2023-06-07 15:55:00,29.96,29.97,29.92,29.93,592426.0,27.6179,27.6271,27.581,27.5903,592426.0
2023-06-08 09:30:00,30.03,30.17,30.03,30.14,156985.0,27.6824,27.8115,27.6824,27.7838,156985.0
2023-06-08 09:35:00,30.14,30.17,29.8,29.8,42665.0,27.7838,27.8115,27.4704,27.4704,42665.0
2023-06-08 09:40:00,29.81,29.83,29.78,29.8,29704.0,27.4796,27.4981,27.452,27.4704,29704.0
2023-06-08 09:45:00,29.8,29.83,29.56,29.59,71204.0,27.4704,27.4981,27.2492,27.2768,71204.0
2023-06-08 09:50:00,29.59,29.66,29.57,29.61,51709.0,27.2768,27.3414,27.2584,27.2953,51709.0
2023-06-08 09:55:00,29.61,29.75,29.61,29.75,47705.0,27.2953,27.4243,27.2953,27.4243,47705.0
2023-06-08 10:00:00,29.77,29.83,29.77,29.82,47639.0,27.4428,27.4981,27.4428,27.4889,47639.0
2023-06-08 10:05:00,29.81,29.83,29.67,29.68,75930.0,27.4796,27.4981,27.3506,27.3598,75930.0
2023-06-08 10:10:00,29.68,29.71,29.65,29.71,20905.0,27.3598,27.3875,27.3321,27.3875,20905.0
2023-06-08 10:15:00,29.71,29.77,29.71,29.77,25320.0,27.3875,27.4428,27.3875,27.4428,25320.0
2023-06-08 10:20:00,29.77,29.78,29.73,29.76,30978.0,27.4428,27.452,27.4059,27.4335,30978.0
2023-06-08 10:25:00,29.76,29.76,29.68,29.7,24008.0,27.4335,27.4335,27.3598,27.3782,24008.0
2023-06-08 10:30:00,29.7,29.77,29.69,29.71,23572.0,27.3782,27.4428,27.369,27.3875,23572.0
2023-06-08 10:35:00,29.72,29.76,29.7,29.74,58648.0,27.3967,27.4335,27.3782,27.4151,58648.0
2023-06-08 10:40:00,29.75,29.8,29.74,29.77,33454.0,27.4243,27.4704,27.4151,27.4428,33454.0
2023-06-08 10:45:00,29.77,29.8,29.76,29.79,23462.0,27.4428,27.4704,27.4335,27.4612,23462.0
2023-06-08 10:50:00,29.79,29.86,29.78,29.84,28860.0,27.4612,27.5257,27.452,27.5073,28860.0
2023-06-08 10:55:00,29.84,29.85,29.81,29.85,29107.0,27.5073,27.5165,27.4796,27.5165,29107.0
2023-06-08 11:00:00,29.85,29.91,29.83,29.9,87690.0,27.5165,27.5718,27.4981,27.5626,87690.0
2023-06-08 11:05:00,29.9,29.91,29.88,29.9,39580.0,27.5626,27.5718,27.5442,27.5626,39580.0
2023-06-08 11:10:00,29.9,29.94,29.89,29.92,30915.0,27.5626,27.5995,27.5534,27.581,30915.0
2023-06-08 11:15:00,29.92,29.93,29.9,29.93,27105.0,27.581,27.5903,27.5626,27.5903,27105.0
2023-06-08 11:20:00,29.92,30.03,29.92,30.03,38172.0,27.581,27.6824,27.581,27.6824,38172.0
2023-06-08 11:25:00,30.04,30.08,30.02,30.08,32066.0,27.6917,27.7285,27.6732,27.7285,32066.0
2023-06-08 11:30:00,30.08,30.09,29.99,30.0,31112.0,27.7285,27.7377,27.6456,27.6548,31112.0
2023-06-08 11:35:00,30.0,30.02,29.95,30.01,32141.0,27.6548,27.6732,27.6087,27.664,32141.0
2023-06-08 11:40:00,30.02,30.04,29.99,30.03,33017.0,27.6732,27.6917,27.6456,27.6824,33017.0
2023-06-08 11:45:00,30.02,30.02,29.98,30.02,36820.0,27.6732,27.6732,27.6363,27.6732,36820.0
2023-06-08 11:50:00,30.01,30.02,29.98,30.02,28883.0,27.664,27.6732,27.6363,27.6732,28883.0
2023-06-08 11:55:00,30.02,30.09,30.02,30.05,34334.0,27.6732,27.7377,27.6732,27.7009,34334.0
2023-06-08 12:00:00,30.05,30.11,30.04,30.11,20990.0,27.7009,27.7562,27.6917,27.7562,20990.0
2023-06-08 12:05:00,30.11,30.12,30.02,30.02,51458.0,27.7562,27.7654,27.6732,27.6732,51458.0
2023-06-08 12:10:00,30.02,30.04,30.0,30.03,33637.0,27.6732,27.6917,27.6548,27.6824,33637.0
2023-06-08 12:15:00,30.03,30.06,30.02,30.04,38454.0,27.6824,27.7101,27.6732,27.6917,38454.0
2023-06-08 12:20:00,30.04,30.08,30.01,30.04,29126.0,27.6917,27.7285,27.664,27.6917,29126.0
2023-06-08 12:25:00,30.05,30.08,30.03,30.08,24432.0,27.7009,27.7285,27.6824,27.7285,24432.0
2023-06-08 12:30:00,30.08,30.11,30.07,30.1,44158.0,27.7285,27.7562,27.7193,27.747,44158.0
2023-06-08 12:35:00,30.1,30.1,30.03,30.05,33677.0,27.747,27.747,27.6824,27.7009,33677.0
2023-06-08 12:40:00,30.05,30.1,30.03,30.1,28746.0,27.7009,27.747,27.6824,27.747,28746.0
2023-06-08 12:45:00,30.1,30.11,30.08,30.09,34329.0,27.747,27.7562,27.7285,27.7377,34329.0
2023-06-08 12:50:00,30.09,30.14,30.08,30.14,21261.0,27.7377,27.7838,27.7285,27.7838,21261.0
2023-06-08 12:55:00,30.14,30.14,30.1,30.13,36059.0,27.7838,27.7838,27.747,27.7746,36059.0
2023-06-08 13:00:00,30.12,30.15,30.11,30.12,27174.0,27.7654,27.7931,27.7562,27.7654,27174.0
2023-06-08 13:05:00,30.12,30.16,30.11,30.16,42518.0,27.7654,27.8023,27.7562,27.8023,42518.0
2023-06-08 13:10:00,30.16,30.16,30.11,30.12,12744.0,27.8023,27.8023,27.7562,27.7654,12744.0
2023-06-08 13:15:00,30.11,30.15,30.11,30.15,13259.0,27.7562,27.7931,27.7562,27.7931,13259.0
2023-06-08 13:20:00,30.15,30.2,30.13,30.14,42998.0,27.7931,27.8391,27.7746,27.7838,42998.0
2023-06-08 13:25:00,30.14,30.19,30.13,30.17,34301.0,27.7838,27.8299,27.7746,27.8115,34301.0
2023-06-08 13:30:00,30.17,30.18,30.13,30.17,55633.0,27.8115,27.8207,27.7746,27.8115,55633.0
2023-06-08 13:35:00,30.17,30.19,30.16,30.17,35599.0,27.8115,27.8299,27.8023,27.8115,35599.0
2023-06-08 13:40:00,30.18,30.18,30.11,30.13,39992.0,27.8207,27.8207,27.7562,27.7746,39992.0
2023-06-08 13:45:00,30.14,30.14,30.08,30.11,31353.0,27.7838,27.7838,27.7285,27.7562,31353.0
2023-06-08 13:50:00,30.11,30.12,30.09,30.11,17460.0,27.7562,27.7654,27.7377,27.7562,17460.0
2023-06-08 13:55:00,30.11,30.11,30.06,30.08,31581.0,27.7562,27.7562,27.7101,27.7285,31581.0
2023-06-08 14:00:00,30.08,30.1,30.06,30.09,27143.0,27.7285,27.747,27.7101,27.7377,27143.0
2023-06-08 14:05:00,30.09,30.09,30.03,30.04,23549.0,27.7377,27.7377,27.6824,27.6917,23549.0
2023-06-08 14:10:00,30.04,30.07,30.02,30.05,41506.0,27.6917,27.7193,27.6732,27.7009,41506.0
2023-06-08 14:15:00,30.05,30.07,30.05,30.05,25616.0,27.7009,27.7193,27.7009,27.7009,25616.0
2023-06-08 14:20:00,30.06,30.1,30.05,30.09,29241.0,27.7101,27.747,27.7009,27.7377,29241.0
2023-06-08 14:25:00,30.08,30.11,30.08,30.1,53539.0,27.7285,27.7562,27.7285,27.747,53539.0
2023-06-08 14:30:00,30.09,30.12,30.09,30.11,27607.0,27.7377,27.7654,27.7377,27.7562,27607.0
2023-06-08 14:35:00,30.11,30.16,30.11,30.16,21940.0,27.7562,27.8023,27.7562,27.8023,21940.0
2023-06-08 14:40:00,30.16,30.17,30.13,30.14,27783.0,27.8023,27.8115,27.7746,27.7838,27783.0
2023-06-08 14:45:00,30.13,30.14,30.08,30.1,42271.0,27.7746,27.7838,27.7285,27.747,42271.0
2023-06-08 14:50:00,30.1,30.12,30.08,30.12,37128.0,27.747,27.7654,27.7285,27.7654,37128.0
2023-06-08 14:55:00,30.12,30.14,30.1,30.11,24019.0,27.7654,27.7838,27.747,27.7562,24019.0
2023-06-08 15:00:00,30.11,30.12,30.08,30.1,42565.0,27.7562,27.7654,27.7285,27.747,42565.0
2023-06-08 15:05:00,30.1,30.12,30.08,30.11,43404.0,27.747,27.7654,27.7285,27.7562,43404.0
2023-06-08 15:10:00,30.1,30.11,30.07,30.08,36120.0,27.747,27.7562,27.7193,27.7285,36120.0
2023-06-08 15:15:00,30.08,30.09,30.05,30.06,45160.0,27.7285,27.7377,27.7009,27.7101,45160.0
2023-06-08 15:20:00,30.05,30.09,30.05,30.09,63876.0,27.7009,27.7377,27.7009,27.7377,63876.0
2023-06-08 15:25:00,30.09,30.09,30.04,30.05,59213.0,27.7377,27.7377,27.6917,27.7009,59213.0
2023-06-08 15:30:00,30.05,30.05,30.01,30.02,68661.0,27.7009,27.7009,27.664,27.6732,68661.0
2023-06-08 15:35:00,30.03,30.04,29.99,30.04,69225.0,27.6824,27.6917,27.6456,27.6917,69225.0
2023-06-08 15:40:00,30.04,30.05,30.02,30.04,53917.0,27.6917,27.7009,27.6732,27.6917,53917.0
2023-06-08 15:45:00,30.04,30.09,30.03,30.07,103200.0,27.6917,27.7377,27.6824,27.7193,103200.0
2023-06-08 15:50:00,30.08,30.09,30.03,30.04,151525.0,27.7285,27.7377,27.6824,27.6917,151525.0
2023-06-08 15:55:00,30.04,30.07,30.02,30.03,340442.0,27.6917,27.7193,27.6732,27.6824,340442.0
2023-06-09 09:30:00,30.23,30.37,30.07,30.3,129567.0,27.8668,27.9959,27.7193,27.9313,129567.0
2023-06-09 09:35:00,30.3,30.33,30.23,30.26,77727.0,27.9313,27.959,27.8668,27.8945,77727.0
2023-06-09 09:40:00,30.26,30.43,30.25,30.38,120557.0,27.8945,28.0512,27.8852,28.0051,120557.0
2023-06-09 09:45:00,30.38,30.39,30.24,30.26,129251.0,28.0051,28.0143,27.876,27.8945,129251.0
2023-06-09 09:50:00,30.26,30.36,30.26,30.31,40617.0,27.8945,27.9866,27.8945,27.9405,40617.0
2023-06-09 09:55:00,30.32,30.35,30.26,30.27,58115.0,27.9498,27.9774,27.8945,27.9037,58115.0
2023-06-09 10:00:00,30.28,30.39,30.27,30.37,56031.0,27.9129,28.0143,27.9037,27.9959,56031.0
2023-06-09 10:05:00,30.38,30.39,30.31,30.32,30959.0,28.0051,28.0143,27.9405,27.9498,30959.0
2023-06-09 10:10:00,30.32,30.32,30.23,30.24,114295.0,27.9498,27.9498,27.8668,27.876,114295.0
2023-06-09 10:15:00,30.25,30.26,30.2,30.25,60325.0,27.8852,27.8945,27.8391,27.8852,60325.0
2023-06-09 10:20:00,30.24,30.24,30.18,30.19,68988.0,27.876,27.876,27.8207,27.8299,68988.0
2023-06-09 10:25:00,30.18,30.3,30.18,30.29,319373.0,27.8207,27.9313,27.8207,27.9221,319373.0
2023-06-09 10:30:00,30.29,30.38,30.29,30.3,136025.0,27.9221,28.0051,27.9221,27.9313,136025.0
2023-06-09 10:35:00,30.29,30.39,30.29,30.37,61447.0,27.9221,28.0143,27.9221,27.9959,61447.0
2023-06-09 10:40:00,30.37,30.37,30.29,30.36,49589.0,27.9959,27.9959,27.9221,27.9866,49589.0
2023-06-09 10:45:00,30.37,30.38,30.31,30.31,67052.0,27.9959,28.0051,27.9405,27.9405,67052.0
2023-06-09 10:50:00,30.3,30.33,30.28,30.32,41232.0,27.9313,27.959,27.9129,27.9498,41232.0
2023-06-09 10:55:00,30.32,30.45,30.31,30.45,61198.0,27.9498,28.0696,27.9405,28.0696,61198.0
2023-06-09 11:00:00,30.44,30.45,30.3,30.32,21570.0,28.0604,28.0696,27.9313,27.9498,21570.0
2023-06-09 11:05:00,30.32,30.32,30.26,30.28,55979.0,27.9498,27.9498,27.8945,27.9129,55979.0
2023-06-09 11:10:00,30.27,30.28,30.24,30.28,21082.0,27.9037,27.9129,27.876,27.9129,21082.0
2023-06-09 11:15:00,30.27,30.29,30.23,30.25,51693.0,27.9037,27.9221,27.8668,27.8852,51693.0
2023-06-09 11:20:00,30.24,30.25,30.18,30.21,23209.0,27.876,27.8852,27.8207,27.8484,23209.0
2023-06-09 11:25:00,30.21,30.21,30.13,30.15,45230.0,27.8484,27.8484,27.7746,27.7931,45230.0
2023-06-09 11:30:00,30.15,30.17,30.11,30.17,55967.0,27.7931,27.8115,27.7562,27.8115,55967.0
2023-06-09 11:35:00,30.18,30.19,30.12,30.16,52055.0,27.8207,27.8299,27.7654,27.8023,52055.0
2023-06-09 11:40:00,30.16,30.23,30.16,30.17,254534.0,27.8023,27.8668,27.8023,27.8115,254534.0
2023-06-09 11:45:00,30.17,30.19,30.14,30.15,37341.0,27.8115,27.8299,27.7838,27.7931,37341.0
2023-06-09 11:50:00,30.15,30.15,30.06,30.07,36225.0,27.7931,27.7931,27.7101,27.7193,36225.0
2023-06-09 11:55:00,30.06,30.06,30.0,30.01,57378.0,27.7101,27.7101,27.6548,27.664,57378.0
2023-06-09 12:00:00,30.01,30.01,29.96,30.0,110172.0,27.664,27.664,27.6179,27.6548,110172.0
2023-06-09 12:05:00,30.0,30.01,29.97,29.99,20724.0,27.6548,27.664,27.6271,27.6456,20724.0
2023-06-09 12:10:00,29.99,30.01,29.98,30.0,18071.0,27.6456,27.664,27.6363,27.6548,18071.0
2023-06-09 12:15:00,29.99,30.01,29.96,29.99,32131.0,27.6456,27.664,27.6179,27.6456,32131.0
2023-06-09 12:20:00,29.98,29.99,29.93,29.95,34833.0,27.6363,27.6456,27.5903,27.6087,34833.0
2023-06-09 12:25:00,29.95,29.96,29.89,29.92,59253.0,27.6087,27.6179,27.5534,27.581,59253.0
2023-06-09 12:30:00,29.91,29.95,29.9,29.95,30434.0,27.5718,27.6087,27.5626,27.6087,30434.0
2023-06-09 12:35:00,29.95,29.95,29.88,29.89,17215.0,27.6087,27.6087,27.5442,27.5534,17215.0
2023-06-09 12:40:00,29.89,29.93,29.88,29.9,29728.0,27.5534,27.5903,27.5442,27.5626,29728.0
2023-06-09 12:45:00,29.9,29.95,29.9,29.95,29451.0,27.5626,27.6087,27.5626,27.6087,29451.0
2023-06-09 12:50:00,29.95,29.96,29.9,29.91,21623.0,27.6087,27.6179,27.5626,27.5718,21623.0
2023-06-09 12:55:00,29.91,29.92,29.9,29.92,16924.0,27.5718,27.581,27.5626,27.581,16924.0
2023-06-09 13:00:00,29.92,29.92,29.9,29.92,16499.0,27.581,27.581,27.5626,27.581,16499.0
2023-06-09 13:05:00,29.92,29.94,29.91,29.93,29396.0,27.581,27.5995,27.5718,27.5903,29396.0
2023-06-09 13:10:00,29.93,29.94,29.91,29.92,51707.0,27.5903,27.5995,27.5718,27.581,51707.0
2023-06-09 13:15:00,29.92,29.93,29.88,29.9,45228.0,27.581,27.5903,27.5442,27.5626,45228.0
2023-06-09 13:20:00,29.9,29.9,29.88,29.88,23649.0,27.5626,27.5626,27.5442,27.5442,23649.0
2023-06-09 13:25:00,29.88,29.9,29.85,29.89,30487.0,27.5442,27.5626,27.5165,27.5534,30487.0
2023-06-09 13:30:00,29.9,29.93,29.89,29.92,38293.0,27.5626,27.5903,27.5534,27.581,38293.0
2023-06-09 13:35:00,29.92,29.93,29.88,29.89,31597.0,27.581,27.5903,27.5442,27.5534,31597.0
2023-06-09 13:40:00,29.88,29.91,29.86,29.87,24742.0,27.5442,27.5718,27.5257,27.5349,24742.0
2023-06-09 13:45:00,29.87,29.88,29.81,29.82,21547.0,27.5349,27.5442,27.4796,27.4889,21547.0
2023-06-09 13:50:00,29.82,29.84,29.8,29.84,44263.0,27.4889,27.5073,27.4704,27.5073,44263.0
2023-06-09 13:55:00,29.84,29.85,29.81,29.84,29690.0,27.5073,27.5165,27.4796,27.5073,29690.0
2023-06-09 14:00:00,29.84,29.85,29.8,29.82,27001.0,27.5073,27.5165,27.4704,27.4889,27001.0
2023-06-09 14:05:00,29.82,29.84,29.77,29.79,29545.0,27.4889,27.5073,27.4428,27.4612,29545.0
2023-06-09 14:10:00,29.8,29.82,29.78,29.79,28640.0,27.4704,27.4889,27.452,27.4612,28640.0
2023-06-09 14:15:00,29.78,29.82,29.78,29.8,33603.0,27.452,27.4889,27.452,27.4704,33603.0
2023-06-09 14:20:00,29.81,29.87,29.8,29.87,29868.0,27.4796,27.5349,27.4704,27.5349,29868.0
2023-06-09 14:25:00,29.86,29.86,29.79,29.8,38043.0,27.5257,27.5257,27.4612,27.4704,38043.0
2023-06-09 14:30:00,29.8,29.8,29.78,29.8,27849.0,27.4704,27.4704,27.452,27.4704,27849.0
2023-06-09 14:35:00,29.8,29.8,29.76,29.77,29967.0,27.4704,27.4704,27.4335,27.4428,29967.0
2023-06-09 14:40:00,29.78,29.78,29.74,29.78,41786.0,27.452,27.452,27.4151,27.452,41786.0
2023-06-09 14:45:00,29.78,29.78,29.76,29.77,29617.0,27.452,27.452,27.4335,27.4428,29617.0
2023-06-09 14:50:00,29.76,29.78,29.75,29.76,25777.0,27.4335,27.452,27.4243,27.4335,25777.0
2023-06-09 14:55:00,29.76,29.79,29.75,29.79,29839.0,27.4335,27.4612,27.4243,27.4612,29839.0
2023-06-09 15:00:00,29.79,29.82,29.77,29.81,34405.0,27.4612,27.4889,27.4428,27.4796,34405.0
2023-06-09 15:05:00,29.82,29.82,29.76,29.78,56678.0,27.4889,27.4889,27.4335,27.452,56678.0
2023-06-09 15:10:00,29.77,29.79,29.75,29.77,46632.0,27.4428,27.4612,27.4243,27.4428,46632.0
2023-06-09 15:15:00,29.78,29.81,29.75,29.8,47199.0,27.452,27.4796,27.4243,27.4704,47199.0
2023-06-09 15:20:00,29.8,29.81,29.78,29.78,44661.0,27.4704,27.4796,27.452,27.452,44661.0
2023-06-09 15:25:00,29.78,29.79,29.75,29.78,45403.0,27.452,27.4612,27.4243,27.452,45403.0
2023-06-09 15:30:00,29.79,29.82,29.78,29.82,88009.0,27.4612,27.4889,27.452,27.4889,88009.0
2023-06-09 15:35:00,29.82,29.82,29.75,29.8,116928.0,27.4889,27.4889,27.4243,27.4704,116928.0
2023-06-09 15:40:00,29.79,29.84,29.78,29.83,71466.0,27.4612,27.5073,27.452,27.4981,71466.0
2023-06-09 15:45:00,29.83,29.85,29.8,29.83,118140.0,27.4981,27.5165,27.4704,27.4981,118140.0
2023-06-09 15:50:00,29.82,29.83,29.78,29.79,170957.0,27.4889,27.4981,27.452,27.4612,170957.0
2023-06-09 15:55:00,29.79,29.83,29.78,29.79,417412.0,27.4612,27.4981,27.452,27.4612,417412.0
2023-06-12 09:30:00,29.95,30.05,29.89,29.99,105903.0,27.6087,27.7009,27.5534,27.6456,105903.0
2023-06-12 09:35:00,29.99,29.99,29.89,29.96,22236.0,27.6456,27.6456,27.5534,27.6179,22236.0
2023-06-12 09:40:00,29.96,30.07,29.96,30.03,28632.0,27.6179,27.7193,27.6179,27.6824,28632.0
2023-06-12 09:45:00,30.01,30.02,29.89,29.95,49550.0,27.664,27.6732,27.5534,27.6087,49550.0
2023-06-12 09:50:00,29.95,30.07,29.94,30.05,33098.0,27.6087,27.7193,27.5995,27.7009,33098.0
2023-06-12 09:55:00,30.06,30.1,30.04,30.08,63630.0,27.7101,27.747,27.6917,27.7285,63630.0
2023-06-12 10:00:00,30.09,30.17,30.08,30.12,77988.0,27.7377,27.8115,27.7285,27.7654,77988.0
2023-06-12 10:05:00,30.12,30.19,30.11,30.19,131746.0,27.7654,27.8299,27.7562,27.8299,131746.0
2023-06-12 10:10:00,30.19,30.3,30.19,30.3,66501.0,27.8299,27.9313,27.8299,27.9313,66501.0
2023-06-12 10:15:00,30.29,30.29,30.2,30.24,43397.0,27.9221,27.9221,27.8391,27.876,43397.0
2023-06-12 10:20:00,30.24,30.25,30.14,30.16,46746.0,27.876,27.8852,27.7838,27.8023,46746.0
2023-06-12 10:25:00,30.16,30.25,30.14,30.24,75946.0,27.8023,27.8852,27.7838,27.876,75946.0
2023-06-12 10:30:00,30.24,30.25,30.21,30.22,42993.0,27.876,27.8852,27.8484,27.8576,42993.0
2023-06-12 10:35:00,30.22,30.24,30.18,30.19,48641.0,27.8576,27.876,27.8207,27.8299,48641.0
2023-06-12 10:40:00,30.18,30.24,30.17,30.23,43505.0,27.8207,27.876,27.8115,27.8668,43505.0
2023-06-12 10:45:00,30.23,30.28,30.21,30.26,71634.0,27.8668,27.9129,27.8484,27.8945,71634.0
2023-06-12 10:50:00,30.27,30.29,30.24,30.25,57604.0,27.9037,27.9221,27.876,27.8852,57604.0
2023-06-12 10:55:00,30.24,30.31,30.24,30.3,39251.0,27.876,27.9405,27.876,27.9313,39251.0
2023-06-12 11:00:00,30.3,30.32,30.25,30.26,51500.0,27.9313,27.9498,27.8852,27.8945,51500.0
2023-06-12 11:05:00,30.26,30.3,30.25,30.3,39771.0,27.8945,27.9313,27.8852,27.9313,39771.0
2023-06-12 11:10:00,30.3,30.35,30.3,30.33,47174.0,27.9313,27.9774,27.9313,27.959,47174.0
2023-06-12 11:15:00,30.32,30.36,30.3,30.35,51415.0,27.9498,27.9866,27.9313,27.9774,51415.0
2023-06-12 11:20:00,30.34,30.38,30.33,30.36,110156.0,27.9682,28.0051,27.959,27.9866,110156.0
2023-06-12 11:25:00,30.36,30.38,30.25,30.3,89448.0,27.9866,28.0051,27.8852,27.9313,89448.0
2023-06-12 11:30:00,30.3,30.33,30.28,30.3,41250.0,27.9313,27.959,27.9129,27.9313,41250.0
2023-06-12 11:35:00,30.3,30.32,30.27,30.3,45113.0,27.9313,27.9498,27.9037,27.9313,45113.0
2023-06-12 11:40:00,30.3,30.32,30.26,30.27,90440.0,27.9313,27.9498,27.8945,27.9037,90440.0
2023-06-12 11:45:00,30.27,30.28,30.21,30.24,253365.0,27.9037,27.9129,27.8484,27.876,253365.0
2023-06-12 11:50:00,30.23,30.31,30.23,30.26,90807.0,27.8668,27.9405,27.8668,27.8945,90807.0
2023-06-12 11:55:00,30.26,30.32,30.25,30.3,43320.0,27.8945,27.9498,27.8852,27.9313,43320.0
2023-06-12 12:00:00,30.31,30.39,30.3,30.33,59735.0,27.9405,28.0143,27.9313,27.959,59735.0
2023-06-12 12:05:00,30.33,30.36,30.31,30.33,30197.0,27.959,27.9866,27.9405,27.959,30197.0
2023-06-12 12:10:00,30.32,30.34,30.31,30.33,77359.0,27.9498,27.9682,27.9405,27.959,77359.0
2023-06-12 12:15:00,30.32,30.34,30.28,30.28,51843.0,27.9498,27.9682,27.9129,27.9129,51843.0
2023-06-12 12:20:00,30.28,30.32,30.27,30.32,77089.0,27.9129,27.9498,27.9037,27.9498,77089.0
2023-06-12 12:25:00,30.31,30.37,30.29,30.36,74915.0,27.9405,27.9959,27.9221,27.9866,74915.0
2023-06-12 12:30:00,30.36,30.4,30.34,30.34,59104.0,27.9866,28.0235,27.9682,27.9682,59104.0
2023-06-12 12:35:00,30.34,30.37,30.34,30.36,78208.0,27.9682,27.9959,27.9682,27.9866,78208.0
2023-06-12 12:40:00,30.36,30.38,30.35,30.38,47319.0,27.9866,28.0051,27.9774,28.0051,47319.0
2023-06-12 12:45:00,30.38,30.39,30.36,30.38,25045.0,28.0051,28.0143,27.9866,28.0051,25045.0
2023-06-12 12:50:00,30.37,30.39,30.35,30.36,29789.0,27.9959,28.0143,27.9774,27.9866,29789.0
2023-06-12 12:55:00,30.36,30.38,30.35,30.38,36035.0,27.9866,28.0051,27.9774,28.0051,36035.0
2023-06-12 13:00:00,30.38,30.41,30.37,30.38,28220.0,28.0051,28.0327,27.9959,28.0051,28220.0
2023-06-12 13:05:00,30.38,30.41,30.37,30.4,44434.0,28.0051,28.0327,27.9959,28.0235,44434.0
2023-06-12 13:10:00,30.4,30.42,30.39,30.4,22535.0,28.0235,28.0419,28.0143,28.0235,22535.0
2023-06-12 13:15:00,30.41,30.42,30.39,30.4,81751.0,28.0327,28.0419,28.0143,28.0235,81751.0
2023-06-12 13:20:00,30.4,30.42,30.39,30.39,40721.0,28.0235,28.0419,28.0143,28.0143,40721.0
2023-06-12 13:25:00,30.4,30.44,30.39,30.43,52690.0,28.0235,28.0604,28.0143,28.0512,52690.0
2023-06-12 13:30:00,30.43,30.43,30.41,30.42,41686.0,28.0512,28.0512,28.0327,28.0419,41686.0
2023-06-12 13:35:00,30.41,30.43,30.36,30.37,80931.0,28.0327,28.0512,27.9866,27.9959,80931.0
2023-06-12 13:40:00,30.36,30.41,30.35,30.41,57234.0,27.9866,28.0327,27.9774,28.0327,57234.0
2023-06-12 13:45:00,30.41,30.41,30.38,30.41,35911.0,28.0327,28.0327,28.0051,28.0327,35911.0
2023-06-12 13:50:00,30.4,30.4,30.34,30.34,103019.0,28.0235,28.0235,27.9682,27.9682,103019.0
2023-06-12 13:55:00,30.34,30.36,30.33,30.34,84551.0,27.9682,27.9866,27.959,27.9682,84551.0
2023-06-12 14:00:00,30.34,30.36,30.32,30.32,59366.0,27.9682,27.9866,27.9498,27.9498,59366.0
2023-06-12 14:05:00,30.33,30.36,30.32,30.35,44405.0,27.959,27.9866,27.9498,27.9774,44405.0
2023-06-12 14:10:00,30.35,30.35,30.32,30.33,43936.0,27.9774,27.9774,27.9498,27.959,43936.0
2023-06-12 14:15:00,30.33,30.35,30.29,30.32,54681.0,27.959,27.9774,27.9221,27.9498,54681.0
2023-06-12 14:20:00,30.32,30.35,30.31,30.31,49866.0,27.9498,27.9774,27.9405,27.9405,49866.0
2023-06-12 14:25:00,30.32,30.35,30.3,30.3,40781.0,27.9498,27.9774,27.9313,27.9313,40781.0
2023-06-12 14:30:00,30.3,30.34,30.3,30.32,45897.0,27.9313,27.9682,27.9313,27.9498,45897.0
2023-06-12 14:35:00,30.33,30.34,30.31,30.33,39959.0,27.959,27.9682,27.9405,27.959,39959.0
2023-06-12 14:40:00,30.33,30.35,30.31,30.34,37459.0,27.959,27.9774,27.9405,27.9682,37459.0
2023-06-12 14:45:00,30.34,30.38,30.34,30.38,56917.0,27.9682,28.0051,27.9682,28.0051,56917.0
2023-06-12 14:50:00,30.38,30.39,30.33,30.36,80662.0,28.0051,28.0143,27.959,27.9866,80662.0
2023-06-12 14:55:00,30.36,30.4,30.35,30.39,74478.0,27.9866,28.0235,27.9774,28.0143,74478.0
2023-06-12 15:00:00,30.39,30.44,30.38,30.44,129043.0,28.0143,28.0604,28.0051,28.0604,129043.0
2023-06-12 15:05:00,30.44,30.49,30.42,30.49,138924.0,28.0604,28.1065,28.0419,28.1065,138924.0
2023-06-12 15:10:00,30.48,30.53,30.45,30.52,132662.0,28.0973,28.1433,28.0696,28.1341,132662.0
2023-06-12 15:15:00,30.52,30.54,30.47,30.51,109774.0,28.1341,28.1526,28.088,28.1249,109774.0
2023-06-12 15:20:00,30.51,30.52,30.46,30.49,170704.0,28.1249,28.1341,28.0788,28.1065,170704.0
2023-06-12 15:25:00,30.49,30.54,30.47,30.51,67229.0,28.1065,28.1526,28.088,28.1249,67229.0
2023-06-12 15:30:00,30.52,30.53,30.5,30.51,58811.0,28.1341,28.1433,28.1157,28.1249,58811.0
2023-06-12 15:35:00,30.51,30.54,30.48,30.52,86882.0,28.1249,28.1526,28.0973,28.1341,86882.0
2023-06-12 15:40:00,30.52,30.53,30.47,30.47,152262.0,28.1341,28.1433,28.088,28.088,152262.0
2023-06-12 15:45:00,30.47,30.5,30.46,30.48,148239.0,28.088,28.1157,28.0788,28.0973,148239.0
2023-06-12 15:50:00,30.48,30.5,30.43,30.45,325181.0,28.0973,28.1157,28.0512,28.0696,325181.0
2023-06-12 15:55:00,30.45,30.45,30.4,30.45,552084.0,28.0696,28.0696,28.0235,28.0696,552084.0
2023-06-13 09:30:00,30.34,30.5,30.34,30.46,229792.0,28.2059,28.3546,28.2059,28.3174,229792.0
2023-06-13 09:35:00,30.46,30.76,30.46,30.76,127195.0,28.3174,28.5963,28.3174,28.5963,127195.0
2023-06-13 09:40:00,30.75,30.78,30.67,30.75,202233.0,28.587,28.6149,28.5127,28.587,202233.0
2023-06-13 09:45:00,30.76,30.83,30.71,30.77,64511.0,28.5963,28.6614,28.5498,28.6056,64511.0
2023-06-13 09:50:00,30.77,30.81,30.69,30.76,131981.0,28.6056,28.6428,28.5313,28.5963,131981.0
2023-06-13 09:55:00,30.75,30.79,30.56,30.6,134745.0,28.587,28.6242,28.4104,28.4476,134745.0
2023-06-13 10:00:00,30.6,30.69,30.56,30.69,57454.0,28.4476,28.5313,28.4104,28.5313,57454.0
2023-06-13 10:05:00,30.7,30.74,30.61,30.72,75497.0,28.5405,28.5777,28.4569,28.5591,75497.0
2023-06-13 10:10:00,30.71,30.73,30.61,30.64,40203.0,28.5498,28.5684,28.4569,28.4848,40203.0
2023-06-13 10:15:00,30.64,30.67,30.55,30.6,120694.0,28.4848,28.5127,28.4011,28.4476,120694.0
2023-06-13 10:20:00,30.6,30.68,30.58,30.66,33112.0,28.4476,28.522,28.429,28.5034,33112.0
2023-06-13 10:25:00,30.66,30.74,30.64,30.74,31421.0,28.5034,28.5777,28.4848,28.5777,31421.0
2023-06-13 10:30:00,30.74,30.74,30.64,30.73,31096.0,28.5777,28.5777,28.4848,28.5684,31096.0
2023-06-13 10:35:00,30.73,30.79,30.73,30.77,69359.0,28.5684,28.6242,28.5684,28.6056,69359.0
2023-06-13 10:40:00,30.78,30.81,30.73,30.76,46839.0,28.6149,28.6428,28.5684,28.5963,46839.0
2023-06-13 10:45:00,30.76,30.82,30.76,30.8,34479.0,28.5963,28.6521,28.5963,28.6335,34479.0
2023-06-13 10:50:00,30.8,30.82,30.78,30.8,27009.0,28.6335,28.6521,28.6149,28.6335,27009.0
2023-06-13 10:55:00,30.8,30.86,30.79,30.85,47186.0,28.6335,28.6893,28.6242,28.68,47186.0
2023-06-13 11:00:00,30.85,30.85,30.81,30.83,29283.0,28.68,28.68,28.6428,28.6614,29283.0
2023-06-13 11:05:00,30.83,30.86,30.81,30.84,49970.0,28.6614,28.6893,28.6428,28.6707,49970.0
2023-06-13 11:10:00,30.85,30.88,30.82,30.88,43222.0,28.68,28.7079,28.6521,28.7079,43222.0
2023-06-13 11:15:00,30.88,30.89,30.8,30.83,82203.0,28.7079,28.7172,28.6335,28.6614,82203.0
2023-06-13 11:20:00,30.83,30.9,30.83,30.85,44652.0,28.6614,28.7265,28.6614,28.68,44652.0
2023-06-13 11:25:00,30.85,30.87,30.83,30.87,36352.0,28.68,28.6986,28.6614,28.6986,36352.0
2023-06-13 11:30:00,30.87,30.88,30.8,30.8,27116.0,28.6986,28.7079,28.6335,28.6335,27116.0
2023-06-13 11:35:00,30.81,30.82,30.78,30.79,31085.0,28.6428,28.6521,28.6149,28.6242,31085.0
2023-06-13 11:40:00,30.79,30.8,30.76,30.78,29190.0,28.6242,28.6335,28.5963,28.6149,29190.0
2023-06-13 11:45:00,30.77,30.77,30.72,30.75,61799.0,28.6056,28.6056,28.5591,28.587,61799.0
2023-06-13 11:50:00,30.76,30.8,30.75,30.79,26849.0,28.5963,28.6335,28.587,28.6242,26849.0
2023-06-13 11:55:00,30.79,30.8,30.73,30.75,22109.0,28.6242,28.6335,28.5684,28.587,22109.0
2023-06-13 12:00:00,30.74,30.74,30.66,30.67,35423.0,28.5777,28.5777,28.5034,28.5127,35423.0
2023-06-13 12:05:00,30.67,30.77,30.66,30.76,216165.0,28.5127,28.6056,28.5034,28.5963,216165.0
2023-06-13 12:10:00,30.75,30.81,30.73,30.8,159017.0,28.587,28.6428,28.5684,28.6335,159017.0
2023-06-13 12:15:00,30.8,30.84,30.79,30.83,73965.0,28.6335,28.6707,28.6242,28.6614,73965.0
2023-06-13 12:20:00,30.82,30.83,30.79,30.82,58976.0,28.6521,28.6614,28.6242,28.6521,58976.0
2023-06-13 12:25:00,30.82,30.83,30.77,30.8,66394.0,28.6521,28.6614,28.6056,28.6335,66394.0
2023-06-13 12:30:00,30.8,30.82,30.79,30.8,40250.0,28.6335,28.6521,28.6242,28.6335,40250.0
2023-06-13 12:35:00,30.81,30.87,30.81,30.85,62683.0,28.6428,28.6986,28.6428,28.68,62683.0
2023-06-13 12:40:00,30.85,30.91,30.85,30.91,69971.0,28.68,28.7358,28.68,28.7358,69971.0
2023-06-13 12:45:00,30.91,30.91,30.84,30.84,50516.0,28.7358,28.7358,28.6707,28.6707,50516.0
2023-06-13 12:50:00,30.85,30.89,30.83,30.88,37137.0,28.68,28.7172,28.6614,28.7079,37137.0
2023-06-13 12:55:00,30.88,30.91,30.87,30.91,27485.0,28.7079,28.7358,28.6986,28.7358,27485.0
2023-06-13 13:00:00,30.91,30.92,30.88,30.91,106876.0,28.7358,28.7451,28.7079,28.7358,106876.0
2023-06-13 13:05:00,30.91,30.94,30.87,30.89,56250.0,28.7358,28.7637,28.6986,28.7172,56250.0
2023-06-13 13:10:00,30.9,30.9,30.86,30.9,33020.0,28.7265,28.7265,28.6893,28.7265,33020.0
2023-06-13 13:15:00,30.9,30.9,30.85,30.88,29435.0,28.7265,28.7265,28.68,28.7079,29435.0
2023-06-13 13:20:00,30.88,30.89,30.87,30.89,39335.0,28.7079,28.7172,28.6986,28.7172,39335.0
2023-06-13 13:25:00,30.89,30.92,30.87,30.92,55742.0,28.7172,28.7451,28.6986,28.7451,55742.0
2023-06-13 13:30:00,30.92,30.93,30.89,30.9,33483.0,28.7451,28.7544,28.7172,28.7265,33483.0
2023-06-13 13:35:00,30.89,30.9,30.86,30.86,49283.0,28.7172,28.7265,28.6893,28.6893,49283.0
2023-06-13 13:40:00,30.87,30.9,30.86,30.9,31581.0,28.6986,28.7265,28.6893,28.7265,31581.0
2023-06-13 13:45:00,30.9,30.94,30.89,30.93,49634.0,28.7265,28.7637,28.7172,28.7544,49634.0
2023-06-13 13:50:00,30.93,30.93,30.89,30.9,32342.0,28.7544,28.7544,28.7172,28.7265,32342.0
2023-06-13 13:55:00,30.91,30.95,30.9,30.94,55589.0,28.7358,28.773,28.7265,28.7637,55589.0
2023-06-13 14:00:00,30.94,30.95,30.91,30.93,45318.0,28.7637,28.773,28.7358,28.7544,45318.0
2023-06-13 14:05:00,30.93,30.94,30.9,30.91,20679.0,28.7544,28.7637,28.7265,28.7358,20679.0
2023-06-13 14:10:00,30.91,30.93,30.9,30.91,27744.0,28.7358,28.7544,28.7265,28.7358,27744.0
2023-06-13 14:15:00,30.91,30.92,30.86,30.9,57050.0,28.7358,28.7451,28.6893,28.7265,57050.0
2023-06-13 14:20:00,30.9,30.92,30.84,30.86,42873.0,28.7265,28.7451,28.6707,28.6893,42873.0
2023-06-13 14:25:00,30.86,30.86,30.77,30.8,86804.0,28.6893,28.6893,28.6056,28.6335,86804.0
2023-06-13 14:30:00,30.79,30.79,30.73,30.76,77934.0,28.6242,28.6242,28.5684,28.5963,77934.0
2023-06-13 14:35:00,30.76,30.76,30.71,30.74,70420.0,28.5963,28.5963,28.5498,28.5777,70420.0
2023-06-13 14:40:00,30.74,30.74,30.69,30.7,73534.0,28.5777,28.5777,28.5313,28.5405,73534.0
2023-06-13 14:45:00,30.69,30.72,30.66,30.7,106167.0,28.5313,28.5591,28.5034,28.5405,106167.0
2023-06-13 14:50:00,30.7,30.76,30.69,30.75,108382.0,28.5405,28.5963,28.5313,28.587,108382.0
2023-06-13 14:55:00,30.75,30.81,30.74,30.8,63865.0,28.587,28.6428,28.5777,28.6335,63865.0
2023-06-13 15:00:00,30.8,30.83,30.79,30.83,61920.0,28.6335,28.6614,28.6242,28.6614,61920.0
2023-06-13 15:05:00,30.83,30.91,30.82,30.91,93431.0,28.6614,28.7358,28.6521,28.7358,93431.0
2023-06-13 15:10:00,30.91,30.93,30.85,30.88,94149.0,28.7358,28.7544,28.68,28.7079,94149.0
2023-06-13 15:15:00,30.88,30.9,30.85,30.88,86075.0,28.7079,28.7265,28.68,28.7079,86075.0
2023-06-13 15:20:00,30.89,30.9,30.85,30.85,88998.0,28.7172,28.7265,28.68,28.68,88998.0
2023-06-13 15:25:00,30.86,30.89,30.85,30.88,94371.0,28.6893,28.7172,28.68,28.7079,94371.0
2023-06-13 15:30:00,30.89,30.89,30.83,30.84,85675.0,28.7172,28.7172,28.6614,28.6707,85675.0
2023-06-13 15:35:00,30.84,30.87,30.84,30.87,75525.0,28.6707,28.6986,28.6707,28.6986,75525.0
2023-06-13 15:40:00,30.87,30.91,30.86,30.89,137668.0,28.6986,28.7358,28.6893,28.7172,137668.0
2023-06-13 15:45:00,30.89,30.9,30.84,30.86,184363.0,28.7172,28.7265,28.6707,28.6893,184363.0
2023-06-13 15:50:00,30.86,30.88,30.81,30.85,328913.0,28.6893,28.7079,28.6428,28.68,328913.0
2023-06-13 15:55:00,30.85,30.92,30.85,30.88,610924.0,28.68,28.7451,28.68,28.7079,610924.0
2023-06-14 09:30:00,30.91,31.04,30.9,31.04,251563.0,28.7358,28.8566,28.7265,28.8566,251563.0
2023-06-14 09:35:00,31.03,31.05,30.88,30.89,105360.0,28.8473,28.8659,28.7079,28.7172,105360.0
2023-06-14 09:40:00,30.89,30.92,30.78,30.84,111998.0,28.7172,28.7451,28.6149,28.6707,111998.0
2023-06-14 09:45:00,30.85,30.93,30.84,30.87,72928.0,28.68,28.7544,28.6707,28.6986,72928.0
2023-06-14 09:50:00,30.86,30.94,30.85,30.89,69557.0,28.6893,28.7637,28.68,28.7172,69557.0
2023-06-14 09:55:00,30.89,30.93,30.84,30.9,75677.0,28.7172,28.7544,28.6707,28.7265,75677.0
2023-06-14 10:00:00,30.91,30.98,30.9,30.93,100092.0,28.7358,28.8009,28.7265,28.7544,100092.0
2023-06-14 10:05:00,30.95,30.96,30.87,30.92,39403.0,28.773,28.7823,28.6986,28.7451,39403.0
2023-06-14 10:10:00,30.91,30.91,30.87,30.91,42533.0,28.7358,28.7358,28.6986,28.7358,42533.0
2023-06-14 10:15:00,30.91,30.92,30.86,30.87,36646.0,28.7358,28.7451,28.6893,28.6986,36646.0
2023-06-14 10:20:00,30.87,30.91,30.87,30.9,44787.0,28.6986,28.7358,28.6986,28.7265,44787.0
2023-06-14 10:25:00,30.89,30.91,30.86,30.9,58851.0,28.7172,28.7358,28.6893,28.7265,58851.0
2023-06-14 10:30:00,30.9,30.92,30.87,30.92,112918.0,28.7265,28.7451,28.6986,28.7451,112918.0
2023-06-14 10:35:00,30.93,30.94,30.88,30.92,85243.0,28.7544,28.7637,28.7079,28.7451,85243.0
2023-06-14 10:40:00,30.92,30.95,30.84,30.85,124108.0,28.7451,28.773,28.6707,28.68,124108.0
2023-06-14 10:45:00,30.85,30.88,30.83,30.87,127795.0,28.68,28.7079,28.6614,28.6986,127795.0
2023-06-14 10:50:00,30.87,30.91,30.85,30.89,44042.0,28.6986,28.7358,28.68,28.7172,44042.0
2023-06-14 10:55:00,30.88,30.91,30.87,30.9,79392.0,28.7079,28.7358,28.6986,28.7265,79392.0
2023-06-14 11:00:00,30.9,30.96,30.9,30.91,154987.0,28.7265,28.7823,28.7265,28.7358,154987.0
2023-06-14 11:05:00,30.91,30.94,30.88,30.89,76716.0,28.7358,28.7637,28.7079,28.7172,76716.0
2023-06-14 11:10:00,30.9,30.95,30.89,30.92,103169.0,28.7265,28.773,28.7172,28.7451,103169.0
2023-06-14 11:15:00,30.93,30.96,30.91,30.95,227648.0,28.7544,28.7823,28.7358,28.773,227648.0
2023-06-14 11:20:00,30.96,30.99,30.93,30.98,254908.0,28.7823,28.8102,28.7544,28.8009,254908.0
2023-06-14 11:25:00,30.98,31.03,30.94,30.96,237254.0,28.8009,28.8473,28.7637,28.7823,237254.0
2023-06-14 11:30:00,30.96,30.99,30.95,30.98,152813.0,28.7823,28.8102,28.773,28.8009,152813.0
2023-06-14 11:35:00,30.98,31.05,30.98,31.03,130132.0,28.8009,28.8659,28.8009,28.8473,130132.0
2023-06-14 11:40:00,31.03,31.07,31.02,31.02,284131.0,28.8473,28.8845,28.838,28.838,284131.0
2023-06-14 11:45:00,31.02,31.08,31.0,31.08,223436.0,28.838,28.8938,28.8194,28.8938,223436.0
2023-06-14 11:50:00,31.08,31.11,31.01,31.02,179162.0,28.8938,28.9217,28.8287,28.838,179162.0
2023-06-14 11:55:00,31.02,31.04,30.98,31.0,80723.0,28.838,28.8566,28.8009,28.8194,80723.0
2023-06-14 12:00:00,31.0,31.03,30.99,31.01,82416.0,28.8194,28.8473,28.8102,28.8287,82416.0
2023-06-14 12:05:00,31.01,31.01,30.98,30.99,52489.0,28.8287,28.8287,28.8009,28.8102,52489.0
2023-06-14 12:10:00,30.99,31.05,30.99,31.03,156023.0,28.8102,28.8659,28.8102,28.8473,156023.0
2023-06-14 12:15:00,31.03,31.05,31.01,31.03,69140.0,28.8473,28.8659,28.8287,28.8473,69140.0
2023-06-14 12:20:00,31.03,31.04,30.98,30.99,70786.0,28.8473,28.8566,28.8009,28.8102,70786.0
2023-06-14 12:25:00,30.99,31.01,30.95,30.99,98175.0,28.8102,28.8287,28.773,28.8102,98175.0
2023-06-14 12:30:00,31.0,31.01,30.97,31.0,33304.0,28.8194,28.8287,28.7916,28.8194,33304.0
2023-06-14 12:35:00,31.0,31.0,30.98,30.99,39447.0,28.8194,28.8194,28.8009,28.8102,39447.0
2023-06-14 12:40:00,30.98,31.02,30.97,31.01,90462.0,28.8009,28.838,28.7916,28.8287,90462.0
2023-06-14 12:45:00,31.01,31.04,30.99,31.03,122163.0,28.8287,28.8566,28.8102,28.8473,122163.0
2023-06-14 12:50:00,31.03,31.03,30.98,31.0,38193.0,28.8473,28.8473,28.8009,28.8194,38193.0
2023-06-14 12:55:00,31.0,31.0,30.96,30.99,25279.0,28.8194,28.8194,28.7823,28.8102,25279.0
2023-06-14 13:00:00,30.99,30.99,30.96,30.96,27963.0,28.8102,28.8102,28.7823,28.7823,27963.0
2023-06-14 13:05:00,30.96,30.99,30.95,30.99,55748.0,28.7823,28.8102,28.773,28.8102,55748.0
2023-06-14 13:10:00,30.99,31.0,30.96,30.98,52282.0,28.8102,28.8194,28.7823,28.8009,52282.0
2023-06-14 13:15:00,30.98,30.98,30.95,30.97,55445.0,28.8009,28.8009,28.773,28.7916,55445.0
2023-06-14 13:20:00,30.96,30.98,30.95,30.97,60318.0,28.7823,28.8009,28.773,28.7916,60318.0
2023-06-14 13:25:00,30.97,31.0,30.96,30.99,51193.0,28.7916,28.8194,28.7823,28.8102,51193.0
2023-06-14 13:30:00,31.0,31.04,30.99,31.01,71778.0,28.8194,28.8566,28.8102,28.8287,71778.0
2023-06-14 13:35:00,31.02,31.05,30.99,31.0,281128.0,28.838,28.8659,28.8102,28.8194,281128.0
2023-06-14 13:40:00,31.01,31.02,30.98,31.01,84869.0,28.8287,28.838,28.8009,28.8287,84869.0
2023-06-14 13:45:00,31.01,31.02,30.99,31.02,43831.0,28.8287,28.838,28.8102,28.838,43831.0
2023-06-14 13:50:00,31.02,31.02,30.99,31.0,66545.0,28.838,28.838,28.8102,28.8194,66545.0
2023-06-14 13:55:00,31.0,31.01,30.98,30.99,138643.0,28.8194,28.8287,28.8009,28.8102,138643.0
2023-06-14 14:00:00,30.98,30.98,30.83,30.89,83386.0,28.8009,28.8009,28.6614,28.7172,83386.0
2023-06-14 14:05:00,30.89,30.89,30.76,30.84,57842.0,28.7172,28.7172,28.5963,28.6707,57842.0
2023-06-14 14:10:00,30.83,30.89,30.8,30.85,85403.0,28.6614,28.7172,28.6335,28.68,85403.0
2023-06-14 14:15:00,30.86,30.87,30.79,30.83,48225.0,28.6893,28.6986,28.6242,28.6614,48225.0
2023-06-14 14:20:00,30.83,30.86,30.77,30.8,67971.0,28.6614,28.6893,28.6056,28.6335,67971.0
2023-06-14 14:25:00,30.8,30.81,30.75,30.8,41509.0,28.6335,28.6428,28.587,28.6335,41509.0
2023-06-14 14:30:00,30.79,30.83,30.77,30.79,119073.0,28.6242,28.6614,28.6056,28.6242,119073.0
2023-06-14 14:35:00,30.79,30.93,30.78,30.91,123084.0,28.6242,28.7544,28.6149,28.7358,123084.0
2023-06-14 14:40:00,30.92,31.0,30.92,30.97,189596.0,28.7451,28.8194,28.7451,28.7916,189596.0
2023-06-14 14:45:00,30.97,30.98,30.92,30.97,158509.0,28.7916,28.8009,28.7451,28.7916,158509.0
2023-06-14 14:50:00,30.97,31.07,30.96,31.0,322490.0,28.7916,28.8845,28.7823,28.8194,322490.0
2023-06-14 14:55:00,31.0,31.04,30.96,30.98,106619.0,28.8194,28.8566,28.7823,28.8009,106619.0
2023-06-14 15:00:00,30.99,31.04,30.99,31.03,105548.0,28.8102,28.8566,28.8102,28.8473,105548.0
2023-06-14 15:05:00,31.03,31.1,31.02,31.08,248939.0,28.8473,28.9124,28.838,28.8938,248939.0
2023-06-14 15:10:00,31.08,31.08,31.0,31.02,122153.0,28.8938,28.8938,28.8194,28.838,122153.0
2023-06-14 15:15:00,31.02,31.04,30.97,31.02,106335.0,28.838,28.8566,28.7916,28.838,106335.0
2023-06-14 15:20:00,31.01,31.09,31.0,31.06,115894.0,28.8287,28.9031,28.8194,28.8752,115894.0
2023-06-14 15:25:00,31.06,31.08,30.99,31.01,176998.0,28.8752,28.8938,28.8102,28.8287,176998.0
2023-06-14 15:30:00,31.0,31.01,30.95,30.99,131542.0,28.8194,28.8287,28.773,28.8102,131542.0
2023-06-14 15:35:00,30.99,31.04,30.98,31.04,180882.0,28.8102,28.8566,28.8009,28.8566,180882.0
2023-06-14 15:40:00,31.04,31.07,31.0,31.05,153160.0,28.8566,28.8845,28.8194,28.8659,153160.0
2023-06-14 15:45:00,31.05,31.07,30.95,30.96,212488.0,28.8659,28.8845,28.773,28.7823,212488.0
2023-06-14 15:50:00,30.96,30.98,30.88,30.96,263825.0,28.7823,28.8009,28.7079,28.7823,263825.0
2023-06-14 15:55:00,30.97,30.99,30.92,30.95,515644.0,28.7916,28.8102,28.7451,28.773,515644.0
2023-06-15 09:30:00,30.95,30.97,30.89,30.91,143623.0,28.773,28.7916,28.7172,28.7358,143623.0
2023-06-15 09:35:00,30.91,31.0,30.86,31.0,73422.0,28.7358,28.8194,28.6893,28.8194,73422.0
2023-06-15 09:40:00,31.0,31.01,30.81,30.86,89676.0,28.8194,28.8287,28.6428,28.6893,89676.0
2023-06-15 09:45:00,30.87,30.96,30.86,30.96,98331.0,28.6986,28.7823,28.6893,28.7823,98331.0
2023-06-15 09:50:00,30.96,31.0,30.91,30.93,84274.0,28.7823,28.8194,28.7358,28.7544,84274.0
2023-06-15 09:55:00,30.93,31.0,30.93,30.96,67355.0,28.7544,28.8194,28.7544,28.7823,67355.0
2023-06-15 10:00:00,30.96,31.01,30.95,30.96,91460.0,28.7823,28.8287,28.773,28.7823,91460.0
2023-06-15 10:05:00,30.97,31.03,30.93,31.0,88605.0,28.7916,28.8473,28.7544,28.8194,88605.0
2023-06-15 10:10:00,30.99,31.0,30.92,30.94,34768.0,28.8102,28.8194,28.7451,28.7637,34768.0
2023-06-15 10:15:00,30.94,30.96,30.88,30.89,38961.0,28.7637,28.7823,28.7079,28.7172,38961.0
2023-06-15 10:20:00,30.9,30.95,30.87,30.94,36773.0,28.7265,28.773,28.6986,28.7637,36773.0
2023-06-15 10:25:00,30.94,31.0,30.94,30.98,75152.0,28.7637,28.8194,28.7637,28.8009,75152.0
2023-06-15 10:30:00,30.98,30.99,30.95,30.96,70752.0,28.8009,28.8102,28.773,28.7823,70752.0
2023-06-15 10:35:00,30.95,30.95,30.89,30.92,30961.0,28.773,28.773,28.7172,28.7451,30961.0
2023-06-15 10:40:00,30.92,31.0,30.91,30.99,36462.0,28.7451,28.8194,28.7358,28.8102,36462.0
2023-06-15 10:45:00,30.99,31.03,30.98,31.0,173677.0,28.8102,28.8473,28.8009,28.8194,173677.0
2023-06-15 10:50:00,31.0,31.0,30.94,30.98,74595.0,28.8194,28.8194,28.7637,28.8009,74595.0
2023-06-15 10:55:00,30.97,31.01,30.94,30.98,67431.0,28.7916,28.8287,28.7637,28.8009,67431.0
2023-06-15 11:00:00,30.99,31.05,30.97,31.04,124369.0,28.8102,28.8659,28.7916,28.8566,124369.0
2023-06-15 11:05:00,31.04,31.08,31.01,31.06,276875.0,28.8566,28.8938,28.8287,28.8752,276875.0
2023-06-15 11:10:00,31.07,31.21,31.06,31.17,143863.0,28.8845,29.0147,28.8752,28.9775,143863.0
2023-06-15 11:15:00,31.17,31.27,31.17,31.27,155336.0,28.9775,29.0705,28.9775,29.0705,155336.0
2023-06-15 11:20:00,31.26,31.35,31.26,31.34,54515.0,29.0612,29.1448,29.0612,29.1355,54515.0
2023-06-15 11:25:00,31.33,31.35,31.28,31.34,71713.0,29.1262,29.1448,29.0798,29.1355,71713.0
2023-06-15 11:30:00,31.34,31.34,31.27,31.32,66572.0,29.1355,29.1355,29.0705,29.1169,66572.0
2023-06-15 11:35:00,31.32,31.35,31.31,31.34,30971.0,29.1169,29.1448,29.1076,29.1355,30971.0
2023-06-15 11:40:00,31.35,31.38,31.33,31.36,42117.0,29.1448,29.1727,29.1262,29.1541,42117.0
2023-06-15 11:45:00,31.36,31.38,31.29,31.3,63336.0,29.1541,29.1727,29.089,29.0983,63336.0
2023-06-15 11:50:00,31.3,31.33,31.29,31.32,41399.0,29.0983,29.1262,29.089,29.1169,41399.0
2023-06-15 11:55:00,31.32,31.37,31.31,31.37,18634.0,29.1169,29.1634,29.1076,29.1634,18634.0
2023-06-15 12:00:00,31.37,31.38,31.35,31.37,44280.0,29.1634,29.1727,29.1448,29.1634,44280.0
2023-06-15 12:05:00,31.37,31.38,31.33,31.35,32399.0,29.1634,29.1727,29.1262,29.1448,32399.0
2023-06-15 12:10:00,31.36,31.36,31.31,31.32,30409.0,29.1541,29.1541,29.1076,29.1169,30409.0
2023-06-15 12:15:00,31.31,31.34,31.29,31.32,36197.0,29.1076,29.1355,29.089,29.1169,36197.0
2023-06-15 12:20:00,31.33,31.35,31.27,31.28,44982.0,29.1262,29.1448,29.0705,29.0798,44982.0
2023-06-15 12:25:00,31.27,31.31,31.27,31.28,21710.0,29.0705,29.1076,29.0705,29.0798,21710.0
2023-06-15 12:30:00,31.28,31.28,31.22,31.22,41314.0,29.0798,29.0798,29.024,29.024,41314.0
2023-06-15 12:35:00,31.22,31.24,31.2,31.22,27344.0,29.024,29.0426,29.0054,29.024,27344.0
2023-06-15 12:40:00,31.22,31.25,31.21,31.24,29767.0,29.024,29.0519,29.0147,29.0426,29767.0
2023-06-15 12:45:00,31.23,31.24,31.21,31.24,38977.0,29.0333,29.0426,29.0147,29.0426,38977.0
2023-06-15 12:50:00,31.24,31.25,31.21,31.23,26568.0,29.0426,29.0519,29.0147,29.0333,26568.0
2023-06-15 12:55:00,31.22,31.25,31.2,31.24,24932.0,29.024,29.0519,29.0054,29.0426,24932.0
2023-06-15 13:00:00,31.24,31.26,31.21,31.23,34607.0,29.0426,29.0612,29.0147,29.0333,34607.0
2023-06-15 13:05:00,31.23,31.24,31.16,31.18,19569.0,29.0333,29.0426,28.9682,28.9868,19569.0
2023-06-15 13:10:00,31.18,31.18,31.14,31.14,30191.0,28.9868,28.9868,28.9496,28.9496,30191.0
2023-06-15 13:15:00,31.14,31.15,31.13,31.15,22340.0,28.9496,28.9589,28.9403,28.9589,22340.0
2023-06-15 13:20:00,31.15,31.17,31.14,31.16,39323.0,28.9589,28.9775,28.9496,28.9682,39323.0
2023-06-15 13:25:00,31.15,31.18,31.14,31.17,34345.0,28.9589,28.9868,28.9496,28.9775,34345.0
2023-06-15 13:30:00,31.17,31.21,31.17,31.19,27904.0,28.9775,29.0147,28.9775,28.9961,27904.0
2023-06-15 13:35:00,31.19,31.2,31.17,31.19,22662.0,28.9961,29.0054,28.9775,28.9961,22662.0
2023-06-15 13:40:00,31.19,31.2,31.15,31.19,74011.0,28.9961,29.0054,28.9589,28.9961,74011.0
2023-06-15 13:45:00,31.18,31.25,31.17,31.25,93258.0,28.9868,29.0519,28.9775,29.0519,93258.0
2023-06-15 13:50:00,31.25,31.25,31.21,31.25,34576.0,29.0519,29.0519,29.0147,29.0519,34576.0
2023-06-15 13:55:00,31.25,31.27,31.24,31.27,41315.0,29.0519,29.0705,29.0426,29.0705,41315.0
2023-06-15 14:00:00,31.27,31.29,31.25,31.26,55277.0,29.0705,29.089,29.0519,29.0612,55277.0
2023-06-15 14:05:00,31.26,31.26,31.2,31.21,75814.0,29.0612,29.0612,29.0054,29.0147,75814.0
2023-06-15 14:10:00,31.21,31.24,31.2,31.21,53943.0,29.0147,29.0426,29.0054,29.0147,53943.0
2023-06-15 14:15:00,31.21,31.24,31.2,31.23,60120.0,29.0147,29.0426,29.0054,29.0333,60120.0
2023-06-15 14:20:00,31.23,31.25,31.22,31.25,41552.0,29.0333,29.0519,29.024,29.0519,41552.0
2023-06-15 14:25:00,31.25,31.25,31.22,31.22,34680.0,29.0519,29.0519,29.024,29.024,34680.0
2023-06-15 14:30:00,31.23,31.26,31.21,31.23,51325.0,29.0333,29.0612,29.0147,29.0333,51325.0
2023-06-15 14:35:00,31.23,31.29,31.22,31.29,106144.0,29.0333,29.089,29.024,29.089,106144.0
2023-06-15 14:40:00,31.29,31.3,31.23,31.26,83331.0,29.089,29.0983,29.0333,29.0612,83331.0
2023-06-15 14:45:00,31.26,31.26,31.23,31.25,77054.0,29.0612,29.0612,29.0333,29.0519,77054.0
2023-06-15 14:50:00,31.24,31.27,31.23,31.27,102573.0,29.0426,29.0705,29.0333,29.0705,102573.0
2023-06-15 14:55:00,31.27,31.29,31.24,31.24,113174.0,29.0705,29.089,29.0426,29.0426,113174.0
2023-06-15 15:00:00,31.25,31.27,31.2,31.21,93948.0,29.0519,29.0705,29.0054,29.0147,93948.0
2023-06-15 15:05:00,31.21,31.24,31.2,31.23,53596.0,29.0147,29.0426,29.0054,29.0333,53596.0
2023-06-15 15:10:00,31.22,31.23,31.18,31.2,86036.0,29.024,29.0333,28.9868,29.0054,86036.0
2023-06-15 15:15:00,31.2,31.23,31.16,31.17,92699.0,29.0054,29.0333,28.9682,28.9775,92699.0
2023-06-15 15:20:00,31.17,31.19,31.14,31.16,80957.0,28.9775,28.9961,28.9496,28.9682,80957.0
2023-06-15 15:25:00,31.16,31.18,31.14,31.18,73311.0,28.9682,28.9868,28.9496,28.9868,73311.0
2023-06-15 15:30:00,31.18,31.2,31.14,31.15,146373.0,28.9868,29.0054,28.9496,28.9589,146373.0
2023-06-15 15:35:00,31.15,31.16,31.11,31.14,164780.0,28.9589,28.9682,28.9217,28.9496,164780.0
2023-06-15 15:40:00,31.13,31.18,31.13,31.15,152332.0,28.9403,28.9868,28.9403,28.9589,152332.0
2023-06-15 15:45:00,31.15,31.19,31.13,31.19,162563.0,28.9589,28.9961,28.9403,28.9961,162563.0
2023-06-15 15:50:00,31.19,31.2,31.12,31.14,316115.0,28.9961,29.0054,28.931,28.9496,316115.0
2023-06-15 15:55:00,31.13,31.13,31.09,31.1,762002.0,28.9403,28.9403,28.9031,28.9124,762002.0
2023-06-16 09:30:00,31.21,31.27,31.08,31.08,822051.0,29.0147,29.0705,28.8938,28.8938,822051.0
2023-06-16 09:35:00,31.11,31.13,30.95,30.97,40158.0,28.9217,28.9403,28.773,28.7916,40158.0
2023-06-16 09:40:00,31.0,31.03,30.93,30.96,40726.0,28.8194,28.8473,28.7544,28.7823,40726.0
2023-06-16 09:45:00,30.96,30.99,30.88,30.96,51560.0,28.7823,28.8102,28.7079,28.7823,51560.0
2023-06-16 09:50:00,30.97,31.01,30.95,30.97,37044.0,28.7916,28.8287,28.773,28.7916,37044.0
2023-06-16 09:55:00,30.98,31.03,30.93,30.96,25827.0,28.8009,28.8473,28.7544,28.7823,25827.0
2023-06-16 10:00:00,30.96,31.06,30.96,31.01,71484.0,28.7823,28.8752,28.7823,28.8287,71484.0
2023-06-16 10:05:00,31.01,31.04,30.97,31.01,155478.0,28.8287,28.8566,28.7916,28.8287,155478.0
2023-06-16 10:10:00,31.01,31.06,30.94,30.95,65588.0,28.8287,28.8752,28.7637,28.773,65588.0
2023-06-16 10:15:00,30.95,30.99,30.89,30.9,97304.0,28.773,28.8102,28.7172,28.7265,97304.0
2023-06-16 10:20:00,30.89,30.97,30.87,30.93,52281.0,28.7172,28.7916,28.6986,28.7544,52281.0
2023-06-16 10:25:00,30.93,30.95,30.87,30.91,56868.0,28.7544,28.773,28.6986,28.7358,56868.0
2023-06-16 10:30:00,30.9,30.94,30.89,30.93,49198.0,28.7265,28.7637,28.7172,28.7544,49198.0
2023-06-16 10:35:00,30.93,30.93,30.85,30.87,50595.0,28.7544,28.7544,28.68,28.6986,50595.0
2023-06-16 10:40:00,30.87,30.87,30.77,30.78,41210.0,28.6986,28.6986,28.6056,28.6149,41210.0
2023-06-16 10:45:00,30.79,30.84,30.77,30.83,55972.0,28.6242,28.6707,28.6056,28.6614,55972.0
2023-06-16 10:50:00,30.82,30.86,30.81,30.84,43279.0,28.6521,28.6893,28.6428,28.6707,43279.0
2023-06-16 10:55:00,30.83,30.85,30.82,30.83,50327.0,28.6614,28.68,28.6521,28.6614,50327.0
2023-06-16 11:00:00,30.83,30.86,30.8,30.85,41253.0,28.6614,28.6893,28.6335,28.68,41253.0
2023-06-16 11:05:00,30.85,30.86,30.8,30.86,48209.0,28.68,28.6893,28.6335,28.6893,48209.0
2023-06-16 11:10:00,30.86,30.94,30.84,30.94,53866.0,28.6893,28.7637,28.6707,28.7637,53866.0
2023-06-16 11:15:00,30.94,30.94,30.9,30.91,31500.0,28.7637,28.7637,28.7265,28.7358,31500.0
2023-06-16 11:20:00,30.91,30.93,30.88,30.91,42186.0,28.7358,28.7544,28.7079,28.7358,42186.0
2023-06-16 11:25:00,30.92,30.93,30.86,30.93,38582.0,28.7451,28.7544,28.6893,28.7544,38582.0
2023-06-16 11:30:00,30.93,30.95,30.9,30.92,37266.0,28.7544,28.773,28.7265,28.7451,37266.0
2023-06-16 11:35:00,30.92,30.92,30.84,30.84,40213.0,28.7451,28.7451,28.6707,28.6707,40213.0
2023-06-16 11:40:00,30.85,30.89,30.84,30.88,60074.0,28.68,28.7172,28.6707,28.7079,60074.0
2023-06-16 11:45:00,30.88,30.9,30.83,30.84,27098.0,28.7079,28.7265,28.6614,28.6707,27098.0
2023-06-16 11:50:00,30.85,30.88,30.83,30.88,26777.0,28.68,28.7079,28.6614,28.7079,26777.0
2023-06-16 11:55:00,30.88,30.89,30.86,30.87,26910.0,28.7079,28.7172,28.6893,28.6986,26910.0
2023-06-16 12:00:00,30.87,30.97,30.86,30.95,98881.0,28.6986,28.7916,28.6893,28.773,98881.0
2023-06-16 12:05:00,30.95,30.96,30.91,30.94,37696.0,28.773,28.7823,28.7358,28.7637,37696.0
2023-06-16 12:10:00,30.95,30.95,30.92,30.93,34074.0,28.773,28.773,28.7451,28.7544,34074.0
2023-06-16 12:15:00,30.93,30.97,30.92,30.95,28121.0,28.7544,28.7916,28.7451,28.773,28121.0
2023-06-16 12:20:00,30.96,30.99,30.94,30.99,24009.0,28.7823,28.8102,28.7637,28.8102,24009.0
2023-06-16 12:25:00,30.98,30.98,30.95,30.96,46524.0,28.8009,28.8009,28.773,28.7823,46524.0
2023-06-16 12:30:00,30.96,30.99,30.95,30.97,37784.0,28.7823,28.8102,28.773,28.7916,37784.0
2023-06-16 12:35:00,30.97,31.08,30.96,31.06,257653.0,28.7916,28.8938,28.7823,28.8752,257653.0
2023-06-16 12:40:00,31.05,31.08,31.04,31.08,84231.0,28.8659,28.8938,28.8566,28.8938,84231.0
2023-06-16 12:45:00,31.07,31.16,31.07,31.16,122749.0,28.8845,28.9682,28.8845,28.9682,122749.0
2023-06-16 12:50:00,31.16,31.18,31.12,31.17,119388.0,28.9682,28.9868,28.931,28.9775,119388.0
2023-06-16 12:55:00,31.17,31.21,31.16,31.19,51569.0,28.9775,29.0147,28.9682,28.9961,51569.0
2023-06-16 13:00:00,31.2,31.2,31.15,31.18,35984.0,29.0054,29.0054,28.9589,28.9868,35984.0
2023-06-16 13:05:00,31.18,31.18,31.14,31.15,36209.0,28.9868,28.9868,28.9496,28.9589,36209.0
2023-06-16 13:10:00,31.14,31.15,31.12,31.14,34534.0,28.9496,28.9589,28.931,28.9496,34534.0
2023-06-16 13:15:00,31.14,31.15,31.1,31.12,39968.0,28.9496,28.9589,28.9124,28.931,39968.0
2023-06-16 13:20:00,31.11,31.12,31.09,31.11,32321.0,28.9217,28.931,28.9031,28.9217,32321.0
2023-06-16 13:25:00,31.11,31.12,31.08,31.1,22297.0,28.9217,28.931,28.8938,28.9124,22297.0
2023-06-16 13:30:00,31.09,31.11,31.06,31.07,30283.0,28.9031,28.9217,28.8752,28.8845,30283.0
2023-06-16 13:35:00,31.07,31.1,31.05,31.09,44140.0,28.8845,28.9124,28.8659,28.9031,44140.0
2023-06-16 13:40:00,31.1,31.11,31.08,31.1,30538.0,28.9124,28.9217,28.8938,28.9124,30538.0
2023-06-16 13:45:00,31.1,31.11,31.08,31.1,47336.0,28.9124,28.9217,28.8938,28.9124,47336.0
2023-06-16 13:50:00,31.1,31.14,31.09,31.14,27561.0,28.9124,28.9496,28.9031,28.9496,27561.0
2023-06-16 13:55:00,31.14,31.15,31.11,31.14,64399.0,28.9496,28.9589,28.9217,28.9496,64399.0
2023-06-16 14:00:00,31.13,31.14,31.1,31.11,62644.0,28.9403,28.9496,28.9124,28.9217,62644.0
2023-06-16 14:05:00,31.11,31.16,31.11,31.12,92041.0,28.9217,28.9682,28.9217,28.931,92041.0
2023-06-16 14:10:00,31.12,31.14,31.1,31.12,47247.0,28.931,28.9496,28.9124,28.931,47247.0
2023-06-16 14:15:00,31.11,31.18,31.1,31.15,63921.0,28.9217,28.9868,28.9124,28.9589,63921.0
2023-06-16 14:20:00,31.15,31.15,31.1,31.13,51682.0,28.9589,28.9589,28.9124,28.9403,51682.0
2023-06-16 14:25:00,31.13,31.16,31.11,31.14,45624.0,28.9403,28.9682,28.9217,28.9496,45624.0
2023-06-16 14:30:00,31.13,31.14,31.1,31.12,57170.0,28.9403,28.9496,28.9124,28.931,57170.0
2023-06-16 14:35:00,31.13,31.13,31.09,31.12,32164.0,28.9403,28.9403,28.9031,28.931,32164.0
2023-06-16 14:40:00,31.12,31.13,31.1,31.1,34196.0,28.931,28.9403,28.9124,28.9124,34196.0
2023-06-16 14:45:00,31.1,31.12,31.1,31.11,33456.0,28.9124,28.931,28.9124,28.9217,33456.0
2023-06-16 14:50:00,31.11,31.11,31.05,31.07,84277.0,28.9217,28.9217,28.8659,28.8845,84277.0
2023-06-16 14:55:00,31.06,31.09,31.05,31.05,52298.0,28.8752,28.9031,28.8659,28.8659,52298.0
2023-06-16 15:00:00,31.05,31.09,31.03,31.09,43246.0,28.8659,28.9031,28.8473,28.9031,43246.0
2023-06-16 15:05:00,31.09,31.11,31.06,31.09,51453.0,28.9031,28.9217,28.8752,28.9031,51453.0
2023-06-16 15:10:00,31.09,31.09,31.05,31.07,55212.0,28.9031,28.9031,28.8659,28.8845,55212.0
2023-06-16 15:15:00,31.08,31.09,31.06,31.07,59513.0,28.8938,28.9031,28.8752,28.8845,59513.0
2023-06-16 15:20:00,31.08,31.13,31.07,31.12,89640.0,28.8938,28.9403,28.8845,28.931,89640.0
2023-06-16 15:25:00,31.12,31.14,31.1,31.12,72578.0,28.931,28.9496,28.9124,28.931,72578.0
2023-06-16 15:30:00,31.12,31.15,31.11,31.14,116066.0,28.931,28.9589,28.9217,28.9496,116066.0
2023-06-16 15:35:00,31.14,31.19,31.13,31.19,91566.0,28.9496,28.9961,28.9403,28.9961,91566.0
2023-06-16 15:40:00,31.18,31.2,31.15,31.18,113097.0,28.9868,29.0054,28.9589,28.9868,113097.0
2023-06-16 15:45:00,31.18,31.18,31.12,31.13,136825.0,28.9868,28.9868,28.931,28.9403,136825.0
2023-06-16 15:50:00,31.13,31.15,30.99,30.99,331092.0,28.9403,28.9589,28.8102,28.8102,331092.0
2023-06-16 15:55:00,31.0,31.02,30.97,31.01,829961.0,28.8194,28.838,28.7916,28.8287,829961.0
2023-06-20 09:30:00,30.81,30.88,30.76,30.8,153551.0,28.6428,28.7079,28.5963,28.6335,153551.0
2023-06-20 09:35:00,30.82,30.87,30.78,30.79,79027.0,28.6521,28.6986,28.6149,28.6242,79027.0
2023-06-20 09:40:00,30.79,30.79,30.65,30.74,119362.0,28.6242,28.6242,28.4941,28.5777,119362.0
2023-06-20 09:45:00,30.74,30.74,30.54,30.56,82994.0,28.5777,28.5777,28.3918,28.4104,82994.0
2023-06-20 09:50:00,30.56,30.66,30.56,30.61,62464.0,28.4104,28.5034,28.4104,28.4569,62464.0
2023-06-20 09:55:00,30.61,30.63,30.55,30.58,112887.0,28.4569,28.4755,28.4011,28.429,112887.0
2023-06-20 10:00:00,30.58,30.59,30.49,30.49,124715.0,28.429,28.4383,28.3453,28.3453,124715.0
2023-06-20 10:05:00,30.49,30.55,30.43,30.44,179414.0,28.3453,28.4011,28.2895,28.2988,179414.0
2023-06-20 10:10:00,30.44,30.53,30.41,30.41,74193.0,28.2988,28.3825,28.2709,28.2709,74193.0
2023-06-20 10:15:00,30.41,30.42,30.26,30.27,81810.0,28.2709,28.2802,28.1315,28.1408,81810.0
2023-06-20 10:20:00,30.27,30.29,30.23,30.25,49969.0,28.1408,28.1594,28.1036,28.1222,49969.0
2023-06-20 10:25:00,30.24,30.25,30.1,30.16,210867.0,28.1129,28.1222,27.9828,28.0385,210867.0
2023-06-20 10:30:00,30.16,30.25,30.15,30.21,78282.0,28.0385,28.1222,28.0292,28.085,78282.0
2023-06-20 10:35:00,30.2,30.22,30.13,30.14,63191.0,28.0757,28.0943,28.0106,28.0199,63191.0
2023-06-20 10:40:00,30.15,30.3,30.13,30.25,193658.0,28.0292,28.1687,28.0106,28.1222,193658.0
2023-06-20 10:45:00,30.26,30.31,30.24,30.29,68823.0,28.1315,28.178,28.1129,28.1594,68823.0
2023-06-20 10:50:00,30.28,30.29,30.24,30.25,44196.0,28.1501,28.1594,28.1129,28.1222,44196.0
2023-06-20 10:55:00,30.25,30.27,30.18,30.19,84166.0,28.1222,28.1408,28.0571,28.0664,84166.0
2023-06-20 11:00:00,30.2,30.26,30.2,30.23,99217.0,28.0757,28.1315,28.0757,28.1036,99217.0
2023-06-20 11:05:00,30.24,30.24,30.16,30.17,53199.0,28.1129,28.1129,28.0385,28.0478,53199.0
2023-06-20 11:10:00,30.17,30.2,30.16,30.18,40051.0,28.0478,28.0757,28.0385,28.0571,40051.0
2023-06-20 11:15:00,30.18,30.19,30.16,30.17,32458.0,28.0571,28.0664,28.0385,28.0478,32458.0
2023-06-20 11:20:00,30.17,30.18,30.14,30.15,36260.0,28.0478,28.0571,28.0199,28.0292,36260.0
2023-06-20 11:25:00,30.15,30.2,30.12,30.2,34257.0,28.0292,28.0757,28.0013,28.0757,34257.0
2023-06-20 11:30:00,30.2,30.26,30.19,30.25,55241.0,28.0757,28.1315,28.0664,28.1222,55241.0
2023-06-20 11:35:00,30.25,30.29,30.24,30.27,53092.0,28.1222,28.1594,28.1129,28.1408,53092.0
2023-06-20 11:40:00,30.27,30.29,30.19,30.2,39120.0,28.1408,28.1594,28.0664,28.0757,39120.0
2023-06-20 11:45:00,30.2,30.24,30.19,30.23,40920.0,28.0757,28.1129,28.0664,28.1036,40920.0
2023-06-20 11:50:00,30.23,30.23,30.19,30.22,47935.0,28.1036,28.1036,28.0664,28.0943,47935.0
2023-06-20 11:55:00,30.21,30.27,30.21,30.21,60085.0,28.085,28.1408,28.085,28.085,60085.0
2023-06-20 12:00:00,30.21,30.21,30.17,30.2,35014.0,28.085,28.085,28.0478,28.0757,35014.0
2023-06-20 12:05:00,30.2,30.24,30.18,30.21,33817.0,28.0757,28.1129,28.0571,28.085,33817.0
2023-06-20 12:10:00,30.21,30.23,30.2,30.2,56315.0,28.085,28.1036,28.0757,28.0757,56315.0
2023-06-20 12:15:00,30.21,30.22,30.16,30.17,32706.0,28.085,28.0943,28.0385,28.0478,32706.0
2023-06-20 12:20:00,30.17,30.22,30.15,30.21,43229.0,28.0478,28.0943,28.0292,28.085,43229.0
2023-06-20 12:25:00,30.21,30.24,30.2,30.22,48575.0,28.085,28.1129,28.0757,28.0943,48575.0
2023-06-20 12:30:00,30.23,30.23,30.17,30.21,24019.0,28.1036,28.1036,28.0478,28.085,24019.0
2023-06-20 12:35:00,30.21,30.24,30.19,30.22,40125.0,28.085,28.1129,28.0664,28.0943,40125.0
2023-06-20 12:40:00,30.22,30.23,30.18,30.18,32730.0,28.0943,28.1036,28.0571,28.0571,32730.0
2023-06-20 12:45:00,30.18,30.2,30.16,30.19,37671.0,28.0571,28.0757,28.0385,28.0664,37671.0
2023-06-20 12:50:00,30.19,30.2,30.15,30.2,27283.0,28.0664,28.0757,28.0292,28.0757,27283.0
2023-06-20 12:55:00,30.19,30.23,30.18,30.23,38070.0,28.0664,28.1036,28.0571,28.1036,38070.0
2023-06-20 13:00:00,30.23,30.28,30.22,30.28,34864.0,28.1036,28.1501,28.0943,28.1501,34864.0
2023-06-20 13:05:00,30.28,30.28,30.24,30.26,24087.0,28.1501,28.1501,28.1129,28.1315,24087.0
2023-06-20 13:10:00,30.25,30.26,30.24,30.25,26651.0,28.1222,28.1315,28.1129,28.1222,26651.0
2023-06-20 13:15:00,30.25,30.26,30.23,30.25,33673.0,28.1222,28.1315,28.1036,28.1222,33673.0
2023-06-20 13:20:00,30.25,30.29,30.24,30.28,44642.0,28.1222,28.1594,28.1129,28.1501,44642.0
2023-06-20 13:25:00,30.28,30.29,30.23,30.24,24899.0,28.1501,28.1594,28.1036,28.1129,24899.0
2023-06-20 13:30:00,30.24,30.25,30.21,30.23,65177.0,28.1129,28.1222,28.085,28.1036,65177.0
2023-06-20 13:35:00,30.23,30.24,30.19,30.21,60649.0,28.1036,28.1129,28.0664,28.085,60649.0
2023-06-20 13:40:00,30.21,30.23,30.19,30.21,71279.0,28.085,28.1036,28.0664,28.085,71279.0
2023-06-20 13:45:00,30.2,30.21,30.18,30.2,32936.0,28.0757,28.085,28.0571,28.0757,32936.0
2023-06-20 13:50:00,30.2,30.21,30.18,30.19,57564.0,28.0757,28.085,28.0571,28.0664,57564.0
2023-06-20 13:55:00,30.19,30.21,30.16,30.18,38850.0,28.0664,28.085,28.0385,28.0571,38850.0
2023-06-20 14:00:00,30.18,30.2,30.17,30.2,76272.0,28.0571,28.0757,28.0478,28.0757,76272.0
2023-06-20 14:05:00,30.2,30.22,30.16,30.17,75516.0,28.0757,28.0943,28.0385,28.0478,75516.0
2023-06-20 14:10:00,30.16,30.21,30.16,30.2,30575.0,28.0385,28.085,28.0385,28.0757,30575.0
2023-06-20 14:15:00,30.2,30.21,30.18,30.2,32559.0,28.0757,28.085,28.0571,28.0757,32559.0
2023-06-20 14:20:00,30.2,30.36,30.16,30.19,257149.0,28.0757,28.2245,28.0385,28.0664,257149.0
2023-06-20 14:25:00,30.2,30.24,30.18,30.24,33548.0,28.0757,28.1129,28.0571,28.1129,33548.0
2023-06-20 14:30:00,30.24,30.25,30.19,30.2,37045.0,28.1129,28.1222,28.0664,28.0757,37045.0
2023-06-20 14:35:00,30.2,30.23,30.18,30.22,49540.0,28.0757,28.1036,28.0571,28.0943,49540.0
2023-06-20 14:40:00,30.22,30.22,30.17,30.2,40671.0,28.0943,28.0943,28.0478,28.0757,40671.0
2023-06-20 14:45:00,30.19,30.21,30.17,30.19,52390.0,28.0664,28.085,28.0478,28.0664,52390.0
2023-06-20 14:50:00,30.2,30.21,30.17,30.2,54645.0,28.0757,28.085,28.0478,28.0757,54645.0
2023-06-20 14:55:00,30.2,30.22,30.18,30.2,85271.0,28.0757,28.0943,28.0571,28.0757,85271.0
2023-06-20 15:00:00,30.2,30.21,30.16,30.18,88370.0,28.0757,28.085,28.0385,28.0571,88370.0
2023-06-20 15:05:00,30.17,30.2,30.17,30.2,31140.0,28.0478,28.0757,28.0478,28.0757,31140.0
2023-06-20 15:10:00,30.19,30.21,30.16,30.21,42227.0,28.0664,28.085,28.0385,28.085,42227.0
2023-06-20 15:15:00,30.21,30.21,30.15,30.16,68116.0,28.085,28.085,28.0292,28.0385,68116.0
2023-06-20 15:20:00,30.16,30.18,30.15,30.17,71768.0,28.0385,28.0571,28.0292,28.0478,71768.0
2023-06-20 15:25:00,30.17,30.18,30.13,30.17,54195.0,28.0478,28.0571,28.0106,28.0478,54195.0
2023-06-20 15:30:00,30.17,30.17,30.11,30.12,68601.0,28.0478,28.0478,27.992,28.0013,68601.0
2023-06-20 15:35:00,30.12,30.14,30.1,30.13,80905.0,28.0013,28.0199,27.9828,28.0106,80905.0
2023-06-20 15:40:00,30.13,30.17,30.11,30.17,86714.0,28.0106,28.0478,27.992,28.0478,86714.0
2023-06-20 15:45:00,30.17,30.22,30.16,30.22,117708.0,28.0478,28.0943,28.0385,28.0943,117708.0
2023-06-20 15:50:00,30.21,30.24,30.19,30.2,170458.0,28.085,28.1129,28.0664,28.0757,170458.0
2023-06-20 15:55:00,30.19,30.21,30.15,30.18,680165.0,28.0664,28.085,28.0292,28.0571,680165.0
2023-06-21 09:30:00,29.99,30.12,29.97,29.99,161753.0,27.8805,28.0013,27.8619,27.8805,161753.0
2023-06-21 09:35:00,29.99,30.08,29.99,30.08,52605.0,27.8805,27.9642,27.8805,27.9642,52605.0
2023-06-21 09:40:00,30.08,30.09,29.91,29.92,108830.0,27.9642,27.9735,27.8061,27.8154,108830.0
2023-06-21 09:45:00,29.92,30.05,29.91,29.96,238598.0,27.8154,27.9363,27.8061,27.8526,238598.0
2023-06-21 09:50:00,29.96,30.01,29.93,29.96,103804.0,27.8526,27.8991,27.8247,27.8526,103804.0
2023-06-21 09:55:00,29.96,30.0,29.92,29.99,118092.0,27.8526,27.8898,27.8154,27.8805,118092.0
2023-06-21 10:00:00,29.99,30.0,29.88,29.88,139837.0,27.8805,27.8898,27.7782,27.7782,139837.0
2023-06-21 10:05:00,29.88,29.91,29.82,29.84,109130.0,27.7782,27.8061,27.7224,27.741,109130.0
2023-06-21 10:10:00,29.84,29.89,29.81,29.88,178496.0,27.741,27.7875,27.7132,27.7782,178496.0
2023-06-21 10:15:00,29.87,29.99,29.87,29.96,103420.0,27.7689,27.8805,27.7689,27.8526,103420.0
2023-06-21 10:20:00,29.96,29.96,29.86,29.9,48274.0,27.8526,27.8526,27.7596,27.7968,48274.0
2023-06-21 10:25:00,29.91,29.91,29.82,29.84,49172.0,27.8061,27.8061,27.7224,27.741,49172.0
2023-06-21 10:30:00,29.84,29.91,29.83,29.89,38119.0,27.741,27.8061,27.7317,27.7875,38119.0
2023-06-21 10:35:00,29.88,29.89,29.82,29.85,42415.0,27.7782,27.7875,27.7224,27.7503,42415.0
2023-06-21 10:40:00,29.85,29.86,29.73,29.76,98684.0,27.7503,27.7596,27.6388,27.6667,98684.0
2023-06-21 10:45:00,29.75,29.77,29.68,29.69,73650.0,27.6574,27.676,27.5923,27.6016,73650.0
2023-06-21 10:50:00,29.69,29.69,29.64,29.68,65728.0,27.6016,27.6016,27.5551,27.5923,65728.0
2023-06-21 10:55:00,29.69,29.75,29.68,29.75,58923.0,27.6016,27.6574,27.5923,27.6574,58923.0
2023-06-21 11:00:00,29.76,29.79,29.75,29.76,41765.0,27.6667,27.6946,27.6574,27.6667,41765.0
2023-06-21 11:05:00,29.76,29.78,29.67,29.68,30706.0,27.6667,27.6853,27.583,27.5923,30706.0
2023-06-21 11:10:00,29.68,29.71,29.66,29.71,28190.0,27.5923,27.6202,27.5737,27.6202,28190.0
2023-06-21 11:15:00,29.71,29.78,29.71,29.77,50085.0,27.6202,27.6853,27.6202,27.676,50085.0
2023-06-21 11:20:00,29.77,29.82,29.75,29.82,66046.0,27.676,27.7224,27.6574,27.7224,66046.0
2023-06-21 11:25:00,29.82,29.83,29.78,29.8,22263.0,27.7224,27.7317,27.6853,27.7039,22263.0
2023-06-21 11:30:00,29.79,29.8,29.76,29.77,42318.0,27.6946,27.7039,27.6667,27.676,42318.0
2023-06-21 11:35:00,29.76,29.88,29.75,29.87,48390.0,27.6667,27.7782,27.6574,27.7689,48390.0
2023-06-21 11:40:00,29.87,29.91,29.87,29.88,36004.0,27.7689,27.8061,27.7689,27.7782,36004.0
2023-06-21 11:45:00,29.88,29.91,29.85,29.85,38639.0,27.7782,27.8061,27.7503,27.7503,38639.0
2023-06-21 11:50:00,29.85,29.88,29.82,29.87,33965.0,27.7503,27.7782,27.7224,27.7689,33965.0
2023-06-21 11:55:00,29.87,29.88,29.84,29.88,43267.0,27.7689,27.7782,27.741,27.7782,43267.0
2023-06-21 12:00:00,29.87,29.92,29.86,29.9,52746.0,27.7689,27.8154,27.7596,27.7968,52746.0
2023-06-21 12:05:00,29.9,29.9,29.86,29.88,40185.0,27.7968,27.7968,27.7596,27.7782,40185.0
2023-06-21 12:10:00,29.89,29.9,29.84,29.88,44341.0,27.7875,27.7968,27.741,27.7782,44341.0
2023-06-21 12:15:00,29.89,29.94,29.87,29.89,69844.0,27.7875,27.834,27.7689,27.7875,69844.0
2023-06-21 12:20:00,29.89,29.91,29.87,29.88,29551.0,27.7875,27.8061,27.7689,27.7782,29551.0
2023-06-21 12:25:00,29.88,29.91,29.86,29.91,36745.0,27.7782,27.8061,27.7596,27.8061,36745.0
2023-06-21 12:30:00,29.9,29.91,29.88,29.89,50888.0,27.7968,27.8061,27.7782,27.7875,50888.0
2023-06-21 12:35:00,29.89,29.9,29.86,29.87,28746.0,27.7875,27.7968,27.7596,27.7689,28746.0
2023-06-21 12:40:00,29.87,29.9,29.85,29.87,63627.0,27.7689,27.7968,27.7503,27.7689,63627.0
2023-06-21 12:45:00,29.88,29.88,29.83,29.84,54630.0,27.7782,27.7782,27.7317,27.741,54630.0
2023-06-21 12:50:00,29.84,29.87,29.83,29.84,42106.0,27.741,27.7689,27.7317,27.741,42106.0
2023-06-21 12:55:00,29.84,29.88,29.83,29.87,35307.0,27.741,27.7782,27.7317,27.7689,35307.0
2023-06-21 13:00:00,29.87,29.89,29.83,29.89,44046.0,27.7689,27.7875,27.7317,27.7875,44046.0
2023-06-21 13:05:00,29.88,29.91,29.85,29.91,47628.0,27.7782,27.8061,27.7503,27.8061,47628.0
2023-06-21 13:10:00,29.91,29.91,29.88,29.89,30807.0,27.8061,27.8061,27.7782,27.7875,30807.0
2023-06-21 13:15:00,29.89,29.89,29.85,29.86,40282.0,27.7875,27.7875,27.7503,27.7596,40282.0
2023-06-21 13:20:00,29.86,29.89,29.85,29.88,51094.0,27.7596,27.7875,27.7503,27.7782,51094.0
2023-06-21 13:25:00,29.87,29.91,29.85,29.9,42217.0,27.7689,27.8061,27.7503,27.7968,42217.0
2023-06-21 13:30:00,29.9,29.91,29.87,29.88,36779.0,27.7968,27.8061,27.7689,27.7782,36779.0
2023-06-21 13:35:00,29.88,29.92,29.87,29.91,39110.0,27.7782,27.8154,27.7689,27.8061,39110.0
2023-06-21 13:40:00,29.91,29.92,29.88,29.91,45807.0,27.8061,27.8154,27.7782,27.8061,45807.0
2023-06-21 13:45:00,29.91,29.92,29.89,29.92,39706.0,27.8061,27.8154,27.7875,27.8154,39706.0
2023-06-21 13:50:00,29.92,29.92,29.89,29.92,46700.0,27.8154,27.8154,27.7875,27.8154,46700.0
2023-06-21 13:55:00,29.91,29.92,29.89,29.92,45623.0,27.8061,27.8154,27.7875,27.8154,45623.0
2023-06-21 14:00:00,29.92,29.93,29.88,29.9,51339.0,27.8154,27.8247,27.7782,27.7968,51339.0
2023-06-21 14:05:00,29.9,29.91,29.87,29.89,47984.0,27.7968,27.8061,27.7689,27.7875,47984.0
2023-06-21 14:10:00,29.88,29.93,29.87,29.92,30532.0,27.7782,27.8247,27.7689,27.8154,30532.0
2023-06-21 14:15:00,29.92,29.94,29.91,29.94,56118.0,27.8154,27.834,27.8061,27.834,56118.0
2023-06-21 14:20:00,29.94,29.97,29.93,29.96,102251.0,27.834,27.8619,27.8247,27.8526,102251.0
2023-06-21 14:25:00,29.95,29.95,29.92,29.94,26050.0,27.8433,27.8433,27.8154,27.834,26050.0
2023-06-21 14:30:00,29.94,29.96,29.93,29.96,40729.0,27.834,27.8526,27.8247,27.8526,40729.0
2023-06-21 14:35:00,29.96,29.96,29.92,29.95,64392.0,27.8526,27.8526,27.8154,27.8433,64392.0
2023-06-21 14:40:00,29.95,29.95,29.93,29.95,30582.0,27.8433,27.8433,27.8247,27.8433,30582.0
2023-06-21 14:45:00,29.95,29.97,29.93,29.95,57685.0,27.8433,27.8619,27.8247,27.8433,57685.0
2023-06-21 14:50:00,29.95,29.98,29.92,29.96,76456.0,27.8433,27.8712,27.8154,27.8526,76456.0
2023-06-21 14:55:00,29.96,29.96,29.94,29.96,22880.0,27.8526,27.8526,27.834,27.8526,22880.0
2023-06-21 15:00:00,29.95,29.96,29.9,29.91,98289.0,27.8433,27.8526,27.7968,27.8061,98289.0
2023-06-21 15:05:00,29.91,29.92,29.89,29.9,37910.0,27.8061,27.8154,27.7875,27.7968,37910.0
2023-06-21 15:10:00,29.9,29.93,29.88,29.93,72732.0,27.7968,27.8247,27.7782,27.8247,72732.0
2023-06-21 15:15:00,29.93,29.94,29.9,29.91,98831.0,27.8247,27.834,27.7968,27.8061,98831.0
2023-06-21 15:20:00,29.9,29.91,29.89,29.9,73622.0,27.7968,27.8061,27.7875,27.7968,73622.0
2023-06-21 15:25:00,29.9,29.91,29.87,29.88,79469.0,27.7968,27.8061,27.7689,27.7782,79469.0
2023-06-21 15:30:00,29.88,29.9,29.83,29.85,99833.0,27.7782,27.7968,27.7317,27.7503,99833.0
2023-06-21 15:35:00,29.85,29.87,29.83,29.86,116384.0,27.7503,27.7689,27.7317,27.7596,116384.0
2023-06-21 15:40:00,29.86,29.92,29.85,29.92,94851.0,27.7596,27.8154,27.7503,27.8154,94851.0
2023-06-21 15:45:00,29.91,29.93,29.89,29.9,127824.0,27.8061,27.8247,27.7875,27.7968,127824.0
2023-06-21 15:50:00,29.9,29.91,29.85,29.87,175130.0,27.7968,27.8061,27.7503,27.7689,175130.0
2023-06-21 15:55:00,29.87,29.87,29.82,29.85,511141.0,27.7689,27.7689,27.7224,27.7503,511141.0
2023-06-22 09:30:00,29.79,29.86,29.75,29.75,113876.0,27.6946,27.7596,27.6574,27.6574,113876.0
2023-06-22 09:35:00,29.75,29.8,29.71,29.74,50062.0,27.6574,27.7039,27.6202,27.6481,50062.0
2023-06-22 09:40:00,29.73,29.78,29.69,29.78,60384.0,27.6388,27.6853,27.6016,27.6853,60384.0
2023-06-22 09:45:00,29.79,29.81,29.71,29.77,52801.0,27.6946,27.7132,27.6202,27.676,52801.0
2023-06-22 09:50:00,29.76,29.94,29.76,29.79,187024.0,27.6667,27.834,27.6667,27.6946,187024.0
2023-06-22 09:55:00,29.8,29.85,29.76,29.83,38610.0,27.7039,27.7503,27.6667,27.7317,38610.0
2023-06-22 10:00:00,29.83,29.91,29.82,29.9,43149.0,27.7317,27.8061,27.7224,27.7968,43149.0
2023-06-22 10:05:00,29.9,29.92,29.82,29.82,36882.0,27.7968,27.8154,27.7224,27.7224,36882.0
2023-06-22 10:10:00,29.83,29.93,29.81,29.91,50892.0,27.7317,27.8247,27.7132,27.8061,50892.0
2023-06-22 10:15:00,29.92,29.97,29.9,29.96,39684.0,27.8154,27.8619,27.7968,27.8526,39684.0
2023-06-22 10:20:00,29.96,29.97,29.87,29.89,30894.0,27.8526,27.8619,27.7689,27.7875,30894.0
2023-06-22 10:25:00,29.89,29.95,29.85,29.93,37222.0,27.7875,27.8433,27.7503,27.8247,37222.0
2023-06-22 10:30:00,29.94,29.95,29.91,29.92,45166.0,27.834,27.8433,27.8061,27.8154,45166.0
2023-06-22 10:35:00,29.93,29.95,29.85,29.87,43817.0,27.8247,27.8433,27.7503,27.7689,43817.0
2023-06-22 10:40:00,29.86,29.87,29.77,29.79,63685.0,27.7596,27.7689,27.676,27.6946,63685.0
2023-06-22 10:45:00,29.79,29.82,29.74,29.82,144468.0,27.6946,27.7224,27.6481,27.7224,144468.0
2023-06-22 10:50:00,29.82,29.86,29.78,29.79,69008.0,27.7224,27.7596,27.6853,27.6946,69008.0
2023-06-22 10:55:00,29.78,29.79,29.74,29.78,25035.0,27.6853,27.6946,27.6481,27.6853,25035.0
2023-06-22 11:00:00,29.78,29.82,29.76,29.8,88249.0,27.6853,27.7224,27.6667,27.7039,88249.0
2023-06-22 11:05:00,29.8,29.84,29.78,29.79,76180.0,27.7039,27.741,27.6853,27.6946,76180.0
2023-06-22 11:10:00,29.79,29.8,29.76,29.77,54293.0,27.6946,27.7039,27.6667,27.676,54293.0
2023-06-22 11:15:00,29.78,29.82,29.76,29.79,47671.0,27.6853,27.7224,27.6667,27.6946,47671.0
2023-06-22 11:20:00,29.79,29.81,29.73,29.75,63017.0,27.6946,27.7132,27.6388,27.6574,63017.0
2023-06-22 11:25:00,29.75,29.84,29.75,29.84,28042.0,27.6574,27.741,27.6574,27.741,28042.0
2023-06-22 11:30:00,29.84,29.87,29.8,29.86,47878.0,27.741,27.7689,27.7039,27.7596,47878.0
2023-06-22 11:35:00,29.86,29.87,29.83,29.86,46282.0,27.7596,27.7689,27.7317,27.7596,46282.0
2023-06-22 11:40:00,29.86,29.9,29.85,29.89,59334.0,27.7596,27.7968,27.7503,27.7875,59334.0
2023-06-22 11:45:00,29.89,29.9,29.83,29.85,41957.0,27.7875,27.7968,27.7317,27.7503,41957.0
2023-06-22 11:50:00,29.85,29.85,29.79,29.8,50624.0,27.7503,27.7503,27.6946,27.7039,50624.0
2023-06-22 11:55:00,29.81,29.81,29.76,29.77,45412.0,27.7132,27.7132,27.6667,27.676,45412.0
2023-06-22 12:00:00,29.77,29.77,29.68,29.68,114542.0,27.676,27.676,27.5923,27.5923,114542.0
2023-06-22 12:05:00,29.68,29.69,29.66,29.68,60198.0,27.5923,27.6016,27.5737,27.5923,60198.0
2023-06-22 12:10:00,29.68,29.69,29.65,29.66,37972.0,27.5923,27.6016,27.5644,27.5737,37972.0
2023-06-22 12:15:00,29.66,29.69,29.65,29.66,44130.0,27.5737,27.6016,27.5644,27.5737,44130.0
2023-06-22 12:20:00,29.66,29.68,29.65,29.68,30257.0,27.5737,27.5923,27.5644,27.5923,30257.0
2023-06-22 12:25:00,29.67,29.68,29.62,29.62,62247.0,27.583,27.5923,27.5365,27.5365,62247.0
2023-06-22 12:30:00,29.62,29.65,29.59,29.6,167553.0,27.5365,27.5644,27.5086,27.5179,167553.0
2023-06-22 12:35:00,29.61,29.61,29.52,29.54,135232.0,27.5272,27.5272,27.4436,27.4621,135232.0
2023-06-22 12:40:00,29.54,29.55,29.49,29.49,99083.0,27.4621,27.4714,27.4157,27.4157,99083.0
2023-06-22 12:45:00,29.49,29.51,29.45,29.46,143800.0,27.4157,27.4343,27.3785,27.3878,143800.0
2023-06-22 12:50:00,29.46,29.5,29.45,29.48,42210.0,27.3878,27.425,27.3785,27.4064,42210.0
2023-06-22 12:55:00,29.49,29.49,29.42,29.45,175682.0,27.4157,27.4157,27.3506,27.3785,175682.0
2023-06-22 13:00:00,29.44,29.47,29.39,29.42,99622.0,27.3692,27.3971,27.3227,27.3506,99622.0
2023-06-22 13:05:00,29.42,29.47,29.41,29.44,53972.0,27.3506,27.3971,27.3413,27.3692,53972.0
2023-06-22 13:10:00,29.44,29.48,29.43,29.46,45886.0,27.3692,27.4064,27.3599,27.3878,45886.0
2023-06-22 13:15:00,29.47,29.52,29.46,29.52,36557.0,27.3971,27.4436,27.3878,27.4436,36557.0
2023-06-22 13:20:00,29.52,29.55,29.51,29.55,33853.0,27.4436,27.4714,27.4343,27.4714,33853.0
2023-06-22 13:25:00,29.55,29.56,29.52,29.55,38438.0,27.4714,27.4807,27.4436,27.4714,38438.0
2023-06-22 13:30:00,29.55,29.57,29.52,29.55,43961.0,27.4714,27.49,27.4436,27.4714,43961.0
2023-06-22 13:35:00,29.55,29.56,29.53,29.55,26410.0,27.4714,27.4807,27.4528,27.4714,26410.0
2023-06-22 13:40:00,29.55,29.58,29.54,29.58,45476.0,27.4714,27.4993,27.4621,27.4993,45476.0
2023-06-22 13:45:00,29.58,29.61,29.56,29.61,14895.0,27.4993,27.5272,27.4807,27.5272,14895.0
2023-06-22 13:50:00,29.61,29.63,29.59,29.62,47011.0,27.5272,27.5458,27.5086,27.5365,47011.0
2023-06-22 13:55:00,29.63,29.65,29.62,29.63,46501.0,27.5458,27.5644,27.5365,27.5458,46501.0
2023-06-22 14:00:00,29.63,29.67,29.62,29.66,52086.0,27.5458,27.583,27.5365,27.5737,52086.0
2023-06-22 14:05:00,29.67,29.67,29.62,29.63,61245.0,27.583,27.583,27.5365,27.5458,61245.0
2023-06-22 14:10:00,29.63,29.65,29.62,29.64,32971.0,27.5458,27.5644,27.5365,27.5551,32971.0
2023-06-22 14:15:00,29.63,29.64,29.61,29.64,26860.0,27.5458,27.5551,27.5272,27.5551,26860.0
2023-06-22 14:20:00,29.63,29.65,29.62,29.64,32060.0,27.5458,27.5644,27.5365,27.5551,32060.0
2023-06-22 14:25:00,29.65,29.7,29.64,29.69,51497.0,27.5644,27.6109,27.5551,27.6016,51497.0
2023-06-22 14:30:00,29.68,29.7,29.64,29.66,62180.0,27.5923,27.6109,27.5551,27.5737,62180.0
2023-06-22 14:35:00,29.66,29.7,29.65,29.69,23308.0,27.5737,27.6109,27.5644,27.6016,23308.0
2023-06-22 14:40:00,29.68,29.69,29.67,29.67,47420.0,27.5923,27.6016,27.583,27.583,47420.0
2023-06-22 14:45:00,29.67,29.68,29.65,29.65,62867.0,27.583,27.5923,27.5644,27.5644,62867.0
2023-06-22 14:50:00,29.66,29.73,29.65,29.73,86755.0,27.5737,27.6388,27.5644,27.6388,86755.0
2023-06-22 14:55:00,29.73,29.77,29.72,29.76,53082.0,27.6388,27.676,27.6295,27.6667,53082.0
2023-06-22 15:00:00,29.76,29.78,29.75,29.78,46913.0,27.6667,27.6853,27.6574,27.6853,46913.0
2023-06-22 15:05:00,29.78,29.78,29.74,29.75,38164.0,27.6853,27.6853,27.6481,27.6574,38164.0
2023-06-22 15:10:00,29.74,29.76,29.72,29.75,53192.0,27.6481,27.6667,27.6295,27.6574,53192.0
2023-06-22 15:15:00,29.74,29.76,29.72,29.75,40992.0,27.6481,27.6667,27.6295,27.6574,40992.0
2023-06-22 15:20:00,29.75,29.76,29.7,29.72,49748.0,27.6574,27.6667,27.6109,27.6295,49748.0
2023-06-22 15:25:00,29.71,29.74,29.69,29.71,90674.0,27.6202,27.6481,27.6016,27.6202,90674.0
2023-06-22 15:30:00,29.7,29.71,29.68,29.7,46593.0,27.6109,27.6202,27.5923,27.6109,46593.0
2023-06-22 15:35:00,29.7,29.73,29.69,29.73,84471.0,27.6109,27.6388,27.6016,27.6388,84471.0
2023-06-22 15:40:00,29.73,29.77,29.72,29.77,71060.0,27.6388,27.676,27.6295,27.676,71060.0
2023-06-22 15:45:00,29.77,29.78,29.74,29.75,147786.0,27.676,27.6853,27.6481,27.6574,147786.0
2023-06-22 15:50:00,29.76,29.8,29.75,29.8,240101.0,27.6667,27.7039,27.6574,27.7039,240101.0
2023-06-22 15:55:00,29.8,29.81,29.76,29.78,441128.0,27.7039,27.7132,27.6667,27.6853,441128.0
2023-06-23 09:30:00,29.46,29.49,29.32,29.45,147333.0,27.3878,27.4157,27.2576,27.3785,147333.0
2023-06-23 09:35:00,29.45,29.53,29.42,29.47,44830.0,27.3785,27.4528,27.3506,27.3971,44830.0
2023-06-23 09:40:00,29.48,29.54,29.47,29.54,59235.0,27.4064,27.4621,27.3971,27.4621,59235.0
2023-06-23 09:45:00,29.55,29.56,29.44,29.48,56047.0,27.4714,27.4807,27.3692,27.4064,56047.0
2023-06-23 09:50:00,29.48,29.6,29.48,29.58,50507.0,27.4064,27.5179,27.4064,27.4993,50507.0
2023-06-23 09:55:00,29.58,29.64,29.58,29.64,45595.0,27.4993,27.5551,27.4993,27.5551,45595.0
2023-06-23 10:00:00,29.64,29.71,29.63,29.69,47644.0,27.5551,27.6202,27.5458,27.6016,47644.0
2023-06-23 10:05:00,29.7,29.72,29.63,29.66,36094.0,27.6109,27.6295,27.5458,27.5737,36094.0
2023-06-23 10:10:00,29.66,29.7,29.65,29.7,32467.0,27.5737,27.6109,27.5644,27.6109,32467.0
2023-06-23 10:15:00,29.7,29.74,29.69,29.72,42787.0,27.6109,27.6481,27.6016,27.6295,42787.0
2023-06-23 10:20:00,29.72,29.74,29.66,29.74,46133.0,27.6295,27.6481,27.5737,27.6481,46133.0
2023-06-23 10:25:00,29.73,29.74,29.66,29.68,34603.0,27.6388,27.6481,27.5737,27.5923,34603.0
2023-06-23 10:30:00,29.68,29.72,29.66,29.69,30302.0,27.5923,27.6295,27.5737,27.6016,30302.0
2023-06-23 10:35:00,29.68,29.74,29.68,29.73,58015.0,27.5923,27.6481,27.5923,27.6388,58015.0
2023-06-23 10:40:00,29.73,29.75,29.71,29.73,44541.0,27.6388,27.6574,27.6202,27.6388,44541.0
2023-06-23 10:45:00,29.74,29.75,29.67,29.67,28535.0,27.6481,27.6574,27.583,27.583,28535.0
2023-06-23 10:50:00,29.68,29.7,29.6,29.6,87372.0,27.5923,27.6109,27.5179,27.5179,87372.0
2023-06-23 10:55:00,29.61,29.61,29.55,29.57,47586.0,27.5272,27.5272,27.4714,27.49,47586.0
2023-06-23 11:00:00,29.57,29.63,29.57,29.6,44823.0,27.49,27.5458,27.49,27.5179,44823.0
2023-06-23 11:05:00,29.6,29.6,29.56,29.58,46252.0,27.5179,27.5179,27.4807,27.4993,46252.0
2023-06-23 11:10:00,29.58,29.59,29.52,29.54,38562.0,27.4993,27.5086,27.4436,27.4621,38562.0
2023-06-23 11:15:00,29.54,29.57,29.52,29.53,38407.0,27.4621,27.49,27.4436,27.4528,38407.0
2023-06-23 11:20:00,29.52,29.56,29.5,29.53,67313.0,27.4436,27.4807,27.425,27.4528,67313.0
2023-06-23 11:25:00,29.52,29.55,29.49,29.55,51194.0,27.4436,27.4714,27.4157,27.4714,51194.0
2023-06-23 11:30:00,29.54,29.56,29.53,29.54,42345.0,27.4621,27.4807,27.4528,27.4621,42345.0
2023-06-23 11:35:00,29.54,29.58,29.53,29.56,48701.0,27.4621,27.4993,27.4528,27.4807,48701.0
2023-06-23 11:40:00,29.57,29.62,29.55,29.61,34516.0,27.49,27.5365,27.4714,27.5272,34516.0
2023-06-23 11:45:00,29.61,29.62,29.57,29.57,60588.0,27.5272,27.5365,27.49,27.49,60588.0
2023-06-23 11:50:00,29.57,29.58,29.55,29.57,31234.0,27.49,27.4993,27.4714,27.49,31234.0
2023-06-23 11:55:00,29.56,29.62,29.56,29.6,30848.0,27.4807,27.5365,27.4807,27.5179,30848.0
2023-06-23 12:00:00,29.6,29.63,29.59,29.62,53556.0,27.5179,27.5458,27.5086,27.5365,53556.0
2023-06-23 12:05:00,29.62,29.62,29.56,29.59,34414.0,27.5365,27.5365,27.4807,27.5086,34414.0
2023-06-23 12:10:00,29.58,29.63,29.58,29.62,30344.0,27.4993,27.5458,27.4993,27.5365,30344.0
2023-06-23 12:15:00,29.61,29.66,29.61,29.65,34667.0,27.5272,27.5737,27.5272,27.5644,34667.0
2023-06-23 12:20:00,29.65,29.67,29.62,29.66,32669.0,27.5644,27.583,27.5365,27.5737,32669.0
2023-06-23 12:25:00,29.66,29.7,29.66,29.68,32795.0,27.5737,27.6109,27.5737,27.5923,32795.0
2023-06-23 12:30:00,29.68,29.73,29.67,29.68,41290.0,27.5923,27.6388,27.583,27.5923,41290.0
2023-06-23 12:35:00,29.68,29.7,29.66,29.7,33147.0,27.5923,27.6109,27.5737,27.6109,33147.0
2023-06-23 12:40:00,29.69,29.72,29.68,29.69,22691.0,27.6016,27.6295,27.5923,27.6016,22691.0
2023-06-23 12:45:00,29.68,29.7,29.68,29.69,28671.0,27.5923,27.6109,27.5923,27.6016,28671.0
2023-06-23 12:50:00,29.69,29.7,29.66,29.66,21303.0,27.6016,27.6109,27.5737,27.5737,21303.0
2023-06-23 12:55:00,29.67,29.68,29.66,29.68,20599.0,27.583,27.5923,27.5737,27.5923,20599.0
2023-06-23 13:00:00,29.68,29.71,29.66,29.7,31156.0,27.5923,27.6202,27.5737,27.6109,31156.0
2023-06-23 13:05:00,29.7,29.72,29.68,29.7,26702.0,27.6109,27.6295,27.5923,27.6109,26702.0
2023-06-23 13:10:00,29.7,29.74,29.7,29.74,22989.0,27.6109,27.6481,27.6109,27.6481,22989.0
2023-06-23 13:15:00,29.74,29.75,29.72,29.75,18949.0,27.6481,27.6574,27.6295,27.6574,18949.0
2023-06-23 13:20:00,29.74,29.76,29.72,29.75,39409.0,27.6481,27.6667,27.6295,27.6574,39409.0
2023-06-23 13:25:00,29.75,29.76,29.74,29.75,18677.0,27.6574,27.6667,27.6481,27.6574,18677.0
2023-06-23 13:30:00,29.76,29.77,29.72,29.73,37427.0,27.6667,27.676,27.6295,27.6388,37427.0
2023-06-23 13:35:00,29.73,29.74,29.7,29.73,27319.0,27.6388,27.6481,27.6109,27.6388,27319.0
2023-06-23 13:40:00,29.73,29.74,29.7,29.71,15298.0,27.6388,27.6481,27.6109,27.6202,15298.0
2023-06-23 13:45:00,29.71,29.72,29.69,29.71,26517.0,27.6202,27.6295,27.6016,27.6202,26517.0
2023-06-23 13:50:00,29.71,29.73,29.68,29.69,32755.0,27.6202,27.6388,27.5923,27.6016,32755.0
2023-06-23 13:55:00,29.69,29.71,29.69,29.7,15652.0,27.6016,27.6202,27.6016,27.6109,15652.0
2023-06-23 14:00:00,29.7,29.71,29.67,29.67,34471.0,27.6109,27.6202,27.583,27.583,34471.0
2023-06-23 14:05:00,29.68,29.68,29.62,29.63,88016.0,27.5923,27.5923,27.5365,27.5458,88016.0
2023-06-23 14:10:00,29.63,29.63,29.58,29.6,54645.0,27.5458,27.5458,27.4993,27.5179,54645.0
2023-06-23 14:15:00,29.6,29.62,29.59,29.61,41450.0,27.5179,27.5365,27.5086,27.5272,41450.0
2023-06-23 14:20:00,29.6,29.61,29.58,29.59,41348.0,27.5179,27.5272,27.4993,27.5086,41348.0
2023-06-23 14:25:00,29.59,29.6,29.55,29.55,44964.0,27.5086,27.5179,27.4714,27.4714,44964.0
2023-06-23 14:30:00,29.55,29.56,29.53,29.53,29502.0,27.4714,27.4807,27.4528,27.4528,29502.0
2023-06-23 14:35:00,29.53,29.53,29.49,29.5,45966.0,27.4528,27.4528,27.4157,27.425,45966.0
2023-06-23 14:40:00,29.49,29.51,29.48,29.48,37027.0,27.4157,27.4343,27.4064,27.4064,37027.0
2023-06-23 14:45:00,29.49,29.51,29.47,29.47,54218.0,27.4157,27.4343,27.3971,27.3971,54218.0
2023-06-23 14:50:00,29.47,29.49,29.45,29.45,45587.0,27.3971,27.4157,27.3785,27.3785,45587.0
2023-06-23 14:55:00,29.44,29.48,29.44,29.46,33000.0,27.3692,27.4064,27.3692,27.3878,33000.0
2023-06-23 15:00:00,29.46,29.47,29.41,29.45,43950.0,27.3878,27.3971,27.3413,27.3785,43950.0
2023-06-23 15:05:00,29.44,29.49,29.44,29.47,55668.0,27.3692,27.4157,27.3692,27.3971,55668.0
2023-06-23 15:10:00,29.48,29.49,29.46,29.46,57692.0,27.4064,27.4157,27.3878,27.3878,57692.0
2023-06-23 15:15:00,29.46,29.51,29.46,29.5,70003.0,27.3878,27.4343,27.3878,27.425,70003.0
2023-06-23 15:20:00,29.5,29.5,29.43,29.43,55201.0,27.425,27.425,27.3599,27.3599,55201.0
2023-06-23 15:25:00,29.44,29.45,29.41,29.44,84130.0,27.3692,27.3785,27.3413,27.3692,84130.0
2023-06-23 15:30:00,29.44,29.47,29.43,29.46,81570.0,27.3692,27.3971,27.3599,27.3878,81570.0
2023-06-23 15:35:00,29.46,29.53,29.46,29.52,94086.0,27.3878,27.4528,27.3878,27.4436,94086.0
2023-06-23 15:40:00,29.52,29.62,29.51,29.61,156749.0,27.4436,27.5365,27.4343,27.5272,156749.0
2023-06-23 15:45:00,29.6,29.67,29.6,29.66,316451.0,27.5179,27.583,27.5179,27.5737,316451.0
2023-06-23 15:50:00,29.66,29.7,29.62,29.66,370574.0,27.5737,27.6109,27.5365,27.5737,370574.0
2023-06-23 15:55:00,29.66,29.71,29.58,29.61,582538.0,27.5737,27.6202,27.4993,27.5272,582538.0
2023-06-26 09:30:00,29.78,29.9,29.77,29.83,122738.0,27.6853,27.7968,27.676,27.7317,122738.0
2023-06-26 09:35:00,29.82,29.92,29.78,29.79,38086.0,27.7224,27.8154,27.6853,27.6946,38086.0
2023-06-26 09:40:00,29.79,29.88,29.79,29.87,39040.0,27.6946,27.7782,27.6946,27.7689,39040.0
2023-06-26 09:45:00,29.88,29.89,29.84,29.85,30482.0,27.7782,27.7875,27.741,27.7503,30482.0
2023-06-26 09:50:00,29.86,29.89,29.86,29.86,42642.0,27.7596,27.7875,27.7596,27.7596,42642.0
2023-06-26 09:55:00,29.88,29.89,29.83,29.87,97695.0,27.7782,27.7875,27.7317,27.7689,97695.0
2023-06-26 10:00:00,29.87,29.88,29.83,29.85,39435.0,27.7689,27.7782,27.7317,27.7503,39435.0
2023-06-26 10:05:00,29.84,29.89,29.83,29.86,47662.0,27.741,27.7875,27.7317,27.7596,47662.0
2023-06-26 10:10:00,29.86,29.89,29.82,29.89,38614.0,27.7596,27.7875,27.7224,27.7875,38614.0
2023-06-26 10:15:00,29.89,29.9,29.85,29.86,76974.0,27.7875,27.7968,27.7503,27.7596,76974.0
2023-06-26 10:20:00,29.85,29.86,29.82,29.85,30628.0,27.7503,27.7596,27.7224,27.7503,30628.0
2023-06-26 10:25:00,29.85,29.86,29.81,29.82,22123.0,27.7503,27.7596,27.7132,27.7224,22123.0
2023-06-26 10:30:00,29.83,29.83,29.76,29.78,31489.0,27.7317,27.7317,27.6667,27.6853,31489.0
2023-06-26 10:35:00,29.78,29.79,29.75,29.76,33910.0,27.6853,27.6946,27.6574,27.6667,33910.0
2023-06-26 10:40:00,29.77,29.78,29.72,29.78,26871.0,27.676,27.6853,27.6295,27.6853,26871.0
2023-06-26 10:45:00,29.78,29.83,29.77,29.83,27534.0,27.6853,27.7317,27.676,27.7317,27534.0
2023-06-26 10:50:00,29.83,29.84,29.79,29.79,67573.0,27.7317,27.741,27.6946,27.6946,67573.0
2023-06-26 10:55:00,29.79,29.8,29.74,29.79,41075.0,27.6946,27.7039,27.6481,27.6946,41075.0
2023-06-26 11:00:00,29.79,29.81,29.76,29.77,42734.0,27.6946,27.7132,27.6667,27.676,42734.0
2023-06-26 11:05:00,29.77,29.77,29.73,29.75,27817.0,27.676,27.676,27.6388,27.6574,27817.0
2023-06-26 11:10:00,29.75,29.79,29.75,29.75,29245.0,27.6574,27.6946,27.6574,27.6574,29245.0
2023-06-26 11:15:00,29.75,29.8,29.74,29.77,40800.0,27.6574,27.7039,27.6481,27.676,40800.0
2023-06-26 11:20:00,29.77,29.77,29.7,29.73,48427.0,27.676,27.676,27.6109,27.6388,48427.0
2023-06-26 11:25:00,29.73,29.75,29.72,29.73,31682.0,27.6388,27.6574,27.6295,27.6388,31682.0
2023-06-26 11:30:00,29.73,29.77,29.72,29.75,32111.0,27.6388,27.676,27.6295,27.6574,32111.0
2023-06-26 11:35:00,29.75,29.77,29.74,29.77,31596.0,27.6574,27.676,27.6481,27.676,31596.0
2023-06-26 11:40:00,29.77,29.78,29.73,29.74,31707.0,27.676,27.6853,27.6388,27.6481,31707.0
2023-06-26 11:45:00,29.74,29.8,29.73,29.8,25769.0,27.6481,27.7039,27.6388,27.7039,25769.0
2023-06-26 11:50:00,29.8,29.83,29.79,29.83,39327.0,27.7039,27.7317,27.6946,27.7317,39327.0
2023-06-26 11:55:00,29.83,29.85,29.82,29.83,36250.0,27.7317,27.7503,27.7224,27.7317,36250.0
2023-06-26 12:00:00,29.83,29.85,29.79,29.82,31380.0,27.7317,27.7503,27.6946,27.7224,31380.0
2023-06-26 12:05:00,29.82,29.82,29.74,29.77,46575.0,27.7224,27.7224,27.6481,27.676,46575.0
2023-06-26 12:10:00,29.76,29.78,29.74,29.78,44489.0,27.6667,27.6853,27.6481,27.6853,44489.0
2023-06-26 12:15:00,29.78,29.81,29.77,29.79,27883.0,27.6853,27.7132,27.676,27.6946,27883.0
2023-06-26 12:20:00,29.79,29.84,29.79,29.83,20735.0,27.6946,27.741,27.6946,27.7317,20735.0
2023-06-26 12:25:00,29.83,29.83,29.8,29.81,14432.0,27.7317,27.7317,27.7039,27.7132,14432.0
2023-06-26 12:30:00,29.81,29.82,29.77,29.77,28195.0,27.7132,27.7224,27.676,27.676,28195.0
2023-06-26 12:35:00,29.78,29.82,29.77,29.8,31569.0,27.6853,27.7224,27.676,27.7039,31569.0
2023-06-26 12:40:00,29.79,29.79,29.75,29.76,21562.0,27.6946,27.6946,27.6574,27.6667,21562.0
2023-06-26 12:45:00,29.76,29.78,29.75,29.77,20358.0,27.6667,27.6853,27.6574,27.676,20358.0
2023-06-26 12:50:00,29.77,29.8,29.77,29.79,17496.0,27.676,27.7039,27.676,27.6946,17496.0
2023-06-26 12:55:00,29.8,29.8,29.77,29.79,35620.0,27.7039,27.7039,27.676,27.6946,35620.0
2023-06-26 13:00:00,29.79,29.81,29.76,29.77,21196.0,27.6946,27.7132,27.6667,27.676,21196.0
2023-06-26 13:05:00,29.77,29.79,29.74,29.75,39855.0,27.676,27.6946,27.6481,27.6574,39855.0
2023-06-26 13:10:00,29.75,29.75,29.7,29.71,24095.0,27.6574,27.6574,27.6109,27.6202,24095.0
2023-06-26 13:15:00,29.71,29.76,29.7,29.76,34073.0,27.6202,27.6667,27.6109,27.6667,34073.0
2023-06-26 13:20:00,29.76,29.77,29.74,29.76,30183.0,27.6667,27.676,27.6481,27.6667,30183.0
2023-06-26 13:25:00,29.75,29.8,29.73,29.8,23014.0,27.6574,27.7039,27.6388,27.7039,23014.0
2023-06-26 13:30:00,29.8,29.8,29.77,29.77,21393.0,27.7039,27.7039,27.676,27.676,21393.0
2023-06-26 13:35:00,29.78,29.78,29.74,29.77,35692.0,27.6853,27.6853,27.6481,27.676,35692.0
2023-06-26 13:40:00,29.77,29.81,29.77,29.8,21534.0,27.676,27.7132,27.676,27.7039,21534.0
2023-06-26 13:45:00,29.81,29.82,29.8,29.82,17718.0,27.7132,27.7224,27.7039,27.7224,17718.0
2023-06-26 13:50:00,29.81,29.81,29.77,29.8,26237.0,27.7132,27.7132,27.676,27.7039,26237.0
2023-06-26 13:55:00,29.8,29.81,29.77,29.8,24112.0,27.7039,27.7132,27.676,27.7039,24112.0
2023-06-26 14:00:00,29.79,29.82,29.78,29.82,43108.0,27.6946,27.7224,27.6853,27.7224,43108.0
2023-06-26 14:05:00,29.81,29.82,29.8,29.82,34363.0,27.7132,27.7224,27.7039,27.7224,34363.0
2023-06-26 14:10:00,29.82,29.84,29.81,29.82,59550.0,27.7224,27.741,27.7132,27.7224,59550.0
2023-06-26 14:15:00,29.81,29.82,29.77,29.78,51153.0,27.7132,27.7224,27.676,27.6853,51153.0
2023-06-26 14:20:00,29.78,29.79,29.76,29.79,23983.0,27.6853,27.6946,27.6667,27.6946,23983.0
2023-06-26 14:25:00,29.79,29.84,29.79,29.84,39712.0,27.6946,27.741,27.6946,27.741,39712.0
2023-06-26 14:30:00,29.84,29.84,29.82,29.84,23580.0,27.741,27.741,27.7224,27.741,23580.0
2023-06-26 14:35:00,29.84,29.87,29.82,29.86,39276.0,27.741,27.7689,27.7224,27.7596,39276.0
2023-06-26 14:40:00,29.87,29.87,29.83,29.83,36462.0,27.7689,27.7689,27.7317,27.7317,36462.0
2023-06-26 14:45:00,29.83,29.85,29.82,29.84,40743.0,27.7317,27.7503,27.7224,27.741,40743.0
2023-06-26 14:50:00,29.84,29.84,29.8,29.8,58941.0,27.741,27.741,27.7039,27.7039,58941.0
2023-06-26 14:55:00,29.8,29.82,29.79,29.82,39416.0,27.7039,27.7224,27.6946,27.7224,39416.0
2023-06-26 15:00:00,29.82,29.86,29.8,29.86,75569.0,27.7224,27.7596,27.7039,27.7596,75569.0
2023-06-26 15:05:00,29.86,29.87,29.82,29.84,57121.0,27.7596,27.7689,27.7224,27.741,57121.0
2023-06-26 15:10:00,29.84,29.86,29.81,29.86,73493.0,27.741,27.7596,27.7132,27.7596,73493.0
2023-06-26 15:15:00,29.86,29.88,29.85,29.88,35004.0,27.7596,27.7782,27.7503,27.7782,35004.0
2023-06-26 15:20:00,29.88,29.89,29.85,29.89,78187.0,27.7782,27.7875,27.7503,27.7875,78187.0
2023-06-26 15:25:00,29.89,29.91,29.88,29.89,65154.0,27.7875,27.8061,27.7782,27.7875,65154.0
2023-06-26 15:30:00,29.89,29.9,29.88,29.89,54465.0,27.7875,27.7968,27.7782,27.7875,54465.0
2023-06-26 15:35:00,29.89,29.89,29.85,29.87,85849.0,27.7875,27.7875,27.7503,27.7689,85849.0
2023-06-26 15:40:00,29.87,29.87,29.82,29.83,67847.0,27.7689,27.7689,27.7224,27.7317,67847.0
2023-06-26 15:45:00,29.82,29.82,29.76,29.79,140796.0,27.7224,27.7224,27.6667,27.6946,140796.0
2023-06-26 15:50:00,29.78,29.79,29.75,29.76,107629.0,27.6853,27.6946,27.6574,27.6667,107629.0
2023-06-26 15:55:00,29.76,29.77,29.72,29.77,344720.0,27.6667,27.676,27.6295,27.676,344720.0
2023-06-27 09:30:00,29.8,29.86,29.71,29.72,145959.0,27.7039,27.7596,27.6202,27.6295,145959.0
2023-06-27 09:35:00,29.72,29.73,29.63,29.67,50650.0,27.6295,27.6388,27.5458,27.583,50650.0
2023-06-27 09:40:00,29.67,29.74,29.66,29.73,63557.0,27.583,27.6481,27.5737,27.6388,63557.0
2023-06-27 09:45:00,29.73,29.73,29.55,29.59,38806.0,27.6388,27.6388,27.4714,27.5086,38806.0
2023-06-27 09:50:00,29.59,29.62,29.57,29.59,38287.0,27.5086,27.5365,27.49,27.5086,38287.0
2023-06-27 09:55:00,29.59,29.67,29.56,29.65,93070.0,27.5086,27.583,27.4807,27.5644,93070.0
2023-06-27 10:00:00,29.64,29.68,29.62,29.64,48694.0,27.5551,27.5923,27.5365,27.5551,48694.0
2023-06-27 10:05:00,29.64,29.67,29.6,29.61,25308.0,27.5551,27.583,27.5179,27.5272,25308.0
2023-06-27 10:10:00,29.6,29.62,29.55,29.62,28624.0,27.5179,27.5365,27.4714,27.5365,28624.0
2023-06-27 10:15:00,29.62,29.67,29.56,29.58,183065.0,27.5365,27.583,27.4807,27.4993,183065.0
2023-06-27 10:20:00,29.58,29.66,29.55,29.62,48098.0,27.4993,27.5737,27.4714,27.5365,48098.0
2023-06-27 10:25:00,29.63,29.63,29.54,29.54,58882.0,27.5458,27.5458,27.4621,27.4621,58882.0
2023-06-27 10:30:00,29.55,29.66,29.54,29.65,102231.0,27.4714,27.5737,27.4621,27.5644,102231.0
2023-06-27 10:35:00,29.65,29.65,29.6,29.63,92564.0,27.5644,27.5644,27.5179,27.5458,92564.0
2023-06-27 10:40:00,29.63,29.67,29.61,29.67,69439.0,27.5458,27.583,27.5272,27.583,69439.0
2023-06-27 10:45:00,29.67,29.74,29.67,29.7,76160.0,27.583,27.6481,27.583,27.6109,76160.0
2023-06-27 10:50:00,29.7,29.73,29.68,29.7,92180.0,27.6109,27.6388,27.5923,27.6109,92180.0
2023-06-27 10:55:00,29.7,29.73,29.69,29.73,45771.0,27.6109,27.6388,27.6016,27.6388,45771.0
2023-06-27 11:00:00,29.73,29.74,29.68,29.7,36885.0,27.6388,27.6481,27.5923,27.6109,36885.0
2023-06-27 11:05:00,29.7,29.72,29.67,29.69,117439.0,27.6109,27.6295,27.583,27.6016,117439.0
2023-06-27 11:10:00,29.69,29.69,29.63,29.69,42921.0,27.6016,27.6016,27.5458,27.6016,42921.0
2023-06-27 11:15:00,29.68,29.75,29.66,29.72,111237.0,27.5923,27.6574,27.5737,27.6295,111237.0
2023-06-27 11:20:00,29.71,29.74,29.7,29.74,41423.0,27.6202,27.6481,27.6109,27.6481,41423.0
2023-06-27 11:25:00,29.74,29.79,29.73,29.78,57642.0,27.6481,27.6946,27.6388,27.6853,57642.0
2023-06-27 11:30:00,29.79,29.79,29.75,29.75,32043.0,27.6946,27.6946,27.6574,27.6574,32043.0
2023-06-27 11:35:00,29.75,29.81,29.73,29.8,224072.0,27.6574,27.7132,27.6388,27.7039,224072.0
2023-06-27 11:40:00,29.79,29.83,29.76,29.83,86214.0,27.6946,27.7317,27.6667,27.7317,86214.0
2023-06-27 11:45:00,29.83,29.83,29.8,29.82,35574.0,27.7317,27.7317,27.7039,27.7224,35574.0
2023-06-27 11:50:00,29.82,29.83,29.81,29.83,51672.0,27.7224,27.7317,27.7132,27.7317,51672.0
2023-06-27 11:55:00,29.82,29.85,29.81,29.84,70119.0,27.7224,27.7503,27.7132,27.741,70119.0
2023-06-27 12:00:00,29.84,29.85,29.8,29.82,68119.0,27.741,27.7503,27.7039,27.7224,68119.0
2023-06-27 12:05:00,29.82,29.83,29.8,29.82,23016.0,27.7224,27.7317,27.7039,27.7224,23016.0
2023-06-27 12:10:00,29.82,29.83,29.81,29.82,29100.0,27.7224,27.7317,27.7132,27.7224,29100.0
2023-06-27 12:15:00,29.81,29.83,29.79,29.8,24199.0,27.7132,27.7317,27.6946,27.7039,24199.0
2023-06-27 12:20:00,29.81,29.83,29.8,29.82,36386.0,27.7132,27.7317,27.7039,27.7224,36386.0
2023-06-27 12:25:00,29.82,29.84,29.8,29.83,77980.0,27.7224,27.741,27.7039,27.7317,77980.0
2023-06-27 12:30:00,29.83,29.85,29.81,29.84,136404.0,27.7317,27.7503,27.7132,27.741,136404.0
2023-06-27 12:35:00,29.84,29.93,29.83,29.93,139884.0,27.741,27.8247,27.7317,27.8247,139884.0
2023-06-27 12:40:00,29.93,29.94,29.89,29.93,74949.0,27.8247,27.834,27.7875,27.8247,74949.0
2023-06-27 12:45:00,29.93,29.94,29.91,29.92,48846.0,27.8247,27.834,27.8061,27.8154,48846.0
2023-06-27 12:50:00,29.92,29.93,29.89,29.91,26406.0,27.8154,27.8247,27.7875,27.8061,26406.0
2023-06-27 12:55:00,29.91,29.91,29.9,29.91,6586.0,27.8061,27.8061,27.7968,27.8061,6586.0
2023-06-27 13:00:00,29.91,29.94,29.9,29.94,30692.0,27.8061,27.834,27.7968,27.834,30692.0
2023-06-27 13:05:00,29.94,29.94,29.91,29.91,16741.0,27.834,27.834,27.8061,27.8061,16741.0
2023-06-27 13:10:00,29.92,29.92,29.91,29.92,18894.0,27.8154,27.8154,27.8061,27.8154,18894.0
2023-06-27 13:15:00,29.91,29.92,29.89,29.91,37526.0,27.8061,27.8154,27.7875,27.8061,37526.0
2023-06-27 13:20:00,29.92,29.93,29.9,29.92,93006.0,27.8154,27.8247,27.7968,27.8154,93006.0
2023-06-27 13:25:00,29.92,29.95,29.91,29.91,45008.0,27.8154,27.8433,27.8061,27.8061,45008.0
2023-06-27 13:30:00,29.92,29.94,29.91,29.92,28149.0,27.8154,27.834,27.8061,27.8154,28149.0
2023-06-27 13:35:00,29.93,29.93,29.91,29.91,23073.0,27.8247,27.8247,27.8061,27.8061,23073.0
2023-06-27 13:40:00,29.92,29.93,29.91,29.92,40677.0,27.8154,27.8247,27.8061,27.8154,40677.0
2023-06-27 13:45:00,29.92,29.94,29.9,29.92,35609.0,27.8154,27.834,27.7968,27.8154,35609.0
2023-06-27 13:50:00,29.92,29.95,29.91,29.94,19555.0,27.8154,27.8433,27.8061,27.834,19555.0
2023-06-27 13:55:00,29.95,29.95,29.92,29.93,23414.0,27.8433,27.8433,27.8154,27.8247,23414.0
2023-06-27 14:00:00,29.93,29.93,29.91,29.91,42705.0,27.8247,27.8247,27.8061,27.8061,42705.0
2023-06-27 14:05:00,29.91,29.92,29.89,29.89,16455.0,27.8061,27.8154,27.7875,27.7875,16455.0
2023-06-27 14:10:00,29.9,29.92,29.9,29.92,23202.0,27.7968,27.8154,27.7968,27.8154,23202.0
2023-06-27 14:15:00,29.92,29.94,29.91,29.93,25691.0,27.8154,27.834,27.8061,27.8247,25691.0
2023-06-27 14:20:00,29.93,29.93,29.92,29.93,11465.0,27.8247,27.8247,27.8154,27.8247,11465.0
2023-06-27 14:25:00,29.93,29.93,29.92,29.92,16479.0,27.8247,27.8247,27.8154,27.8154,16479.0
2023-06-27 14:30:00,29.93,29.93,29.9,29.9,31465.0,27.8247,27.8247,27.7968,27.7968,31465.0
2023-06-27 14:35:00,29.91,29.93,29.89,29.9,52218.0,27.8061,27.8247,27.7875,27.7968,52218.0
2023-06-27 14:40:00,29.9,29.9,29.88,29.9,16914.0,27.7968,27.7968,27.7782,27.7968,16914.0
2023-06-27 14:45:00,29.89,29.94,29.89,29.93,40836.0,27.7875,27.834,27.7875,27.8247,40836.0
2023-06-27 14:50:00,29.94,29.94,29.92,29.92,21624.0,27.834,27.834,27.8154,27.8154,21624.0
2023-06-27 14:55:00,29.93,29.93,29.89,29.9,46371.0,27.8247,27.8247,27.7875,27.7968,46371.0
2023-06-27 15:00:00,29.9,29.93,29.9,29.93,26187.0,27.7968,27.8247,27.7968,27.8247,26187.0
2023-06-27 15:05:00,29.92,29.93,29.92,29.92,25826.0,27.8154,27.8247,27.8154,27.8154,25826.0
2023-06-27 15:10:00,29.92,29.92,29.9,29.92,43799.0,27.8154,27.8154,27.7968,27.8154,43799.0
2023-06-27 15:15:00,29.92,29.93,29.91,29.92,44340.0,27.8154,27.8247,27.8061,27.8154,44340.0
2023-06-27 15:20:00,29.92,29.93,29.9,29.93,43642.0,27.8154,27.8247,27.7968,27.8247,43642.0
2023-06-27 15:25:00,29.93,29.96,29.92,29.96,89305.0,27.8247,27.8526,27.8154,27.8526,89305.0
2023-06-27 15:30:00,29.95,29.96,29.9,29.91,123097.0,27.8433,27.8526,27.7968,27.8061,123097.0
2023-06-27 15:35:00,29.9,29.91,29.87,29.88,35639.0,27.7968,27.8061,27.7689,27.7782,35639.0
2023-06-27 15:40:00,29.88,29.9,29.87,29.87,37766.0,27.7782,27.7968,27.7689,27.7689,37766.0
2023-06-27 15:45:00,29.87,29.9,29.87,29.89,54603.0,27.7689,27.7968,27.7689,27.7875,54603.0
2023-06-27 15:50:00,29.88,29.88,29.84,29.85,155910.0,27.7782,27.7782,27.741,27.7503,155910.0
2023-06-27 15:55:00,29.84,29.85,29.81,29.83,349621.0,27.741,27.7503,27.7132,27.7317,349621.0
2023-06-28 09:30:00,29.69,29.73,29.56,29.6,99397.0,27.6016,27.6388,27.4807,27.5179,99397.0
2023-06-28 09:35:00,29.6,29.66,29.57,29.66,81913.0,27.5179,27.5737,27.49,27.5737,81913.0
2023-06-28 09:40:00,29.66,29.76,29.65,29.73,56569.0,27.5737,27.6667,27.5644,27.6388,56569.0
2023-06-28 09:45:00,29.73,29.73,29.59,29.6,38808.0,27.6388,27.6388,27.5086,27.5179,38808.0
2023-06-28 09:50:00,29.59,29.65,29.59,29.62,39246.0,27.5086,27.5644,27.5086,27.5365,39246.0
2023-06-28 09:55:00,29.62,29.7,29.59,29.7,56862.0,27.5365,27.6109,27.5086,27.6109,56862.0
2023-06-28 10:00:00,29.71,29.71,29.66,29.7,58423.0,27.6202,27.6202,27.5737,27.6109,58423.0
2023-06-28 10:05:00,29.69,29.74,29.68,29.69,31822.0,27.6016,27.6481,27.5923,27.6016,31822.0
2023-06-28 10:10:00,29.71,29.71,29.61,29.62,48132.0,27.6202,27.6202,27.5272,27.5365,48132.0
2023-06-28 10:15:00,29.62,29.67,29.6,29.64,33009.0,27.5365,27.583,27.5179,27.5551,33009.0
2023-06-28 10:20:00,29.64,29.67,29.6,29.6,45089.0,27.5551,27.583,27.5179,27.5179,45089.0
2023-06-28 10:25:00,29.6,29.7,29.59,29.67,46334.0,27.5179,27.6109,27.5086,27.583,46334.0
2023-06-28 10:30:00,29.67,29.74,29.66,29.74,21071.0,27.583,27.6481,27.5737,27.6481,21071.0
2023-06-28 10:35:00,29.74,29.8,29.74,29.79,41381.0,27.6481,27.7039,27.6481,27.6946,41381.0
2023-06-28 10:40:00,29.79,29.83,29.78,29.8,23328.0,27.6946,27.7317,27.6853,27.7039,23328.0
2023-06-28 10:45:00,29.8,29.8,29.74,29.77,36164.0,27.7039,27.7039,27.6481,27.676,36164.0
2023-06-28 10:50:00,29.77,29.78,29.72,29.76,23248.0,27.676,27.6853,27.6295,27.6667,23248.0
2023-06-28 10:55:00,29.76,29.8,29.72,29.72,23444.0,27.6667,27.7039,27.6295,27.6295,23444.0
2023-06-28 11:00:00,29.73,29.74,29.68,29.71,28743.0,27.6388,27.6481,27.5923,27.6202,28743.0
2023-06-28 11:05:00,29.72,29.79,29.72,29.77,90588.0,27.6295,27.6946,27.6295,27.676,90588.0
2023-06-28 11:10:00,29.77,29.78,29.71,29.74,25273.0,27.676,27.6853,27.6202,27.6481,25273.0
2023-06-28 11:15:00,29.73,29.79,29.71,29.79,20354.0,27.6388,27.6946,27.6202,27.6946,20354.0
2023-06-28 11:20:00,29.79,29.79,29.73,29.73,39070.0,27.6946,27.6946,27.6388,27.6388,39070.0
2023-06-28 11:25:00,29.72,29.8,29.72,29.8,43198.0,27.6295,27.7039,27.6295,27.7039,43198.0
2023-06-28 11:30:00,29.8,29.84,29.79,29.82,39465.0,27.7039,27.741,27.6946,27.7224,39465.0
2023-06-28 11:35:00,29.82,29.86,29.81,29.85,20903.0,27.7224,27.7596,27.7132,27.7503,20903.0
2023-06-28 11:40:00,29.85,29.87,29.83,29.87,26266.0,27.7503,27.7689,27.7317,27.7689,26266.0
2023-06-28 11:45:00,29.87,29.88,29.83,29.84,37251.0,27.7689,27.7782,27.7317,27.741,37251.0
2023-06-28 11:50:00,29.83,29.84,29.81,29.81,39260.0,27.7317,27.741,27.7132,27.7132,39260.0
2023-06-28 11:55:00,29.8,29.85,29.8,29.85,17917.0,27.7039,27.7503,27.7039,27.7503,17917.0
2023-06-28 12:00:00,29.85,29.85,29.82,29.83,15647.0,27.7503,27.7503,27.7224,27.7317,15647.0
2023-06-28 12:05:00,29.83,29.85,29.82,29.85,22678.0,27.7317,27.7503,27.7224,27.7503,22678.0
2023-06-28 12:10:00,29.85,29.92,29.84,29.92,34049.0,27.7503,27.8154,27.741,27.8154,34049.0
2023-06-28 12:15:00,29.91,29.95,29.91,29.92,34369.0,27.8061,27.8433,27.8061,27.8154,34369.0
2023-06-28 12:20:00,29.92,29.94,29.91,29.92,21134.0,27.8154,27.834,27.8061,27.8154,21134.0
2023-06-28 12:25:00,29.91,29.91,29.83,29.84,39673.0,27.8061,27.8061,27.7317,27.741,39673.0
2023-06-28 12:30:00,29.84,29.87,29.81,29.87,35260.0,27.741,27.7689,27.7132,27.7689,35260.0
2023-06-28 12:35:00,29.87,29.87,29.84,29.86,35096.0,27.7689,27.7689,27.741,27.7596,35096.0
2023-06-28 12:40:00,29.85,29.86,29.76,29.76,50420.0,27.7503,27.7596,27.6667,27.6667,50420.0
2023-06-28 12:45:00,29.76,29.79,29.75,29.77,30262.0,27.6667,27.6946,27.6574,27.676,30262.0
2023-06-28 12:50:00,29.76,29.79,29.7,29.73,57988.0,27.6667,27.6946,27.6109,27.6388,57988.0
2023-06-28 12:55:00,29.72,29.79,29.71,29.77,35594.0,27.6295,27.6946,27.6202,27.676,35594.0
2023-06-28 13:00:00,29.77,29.79,29.73,29.77,32801.0,27.676,27.6946,27.6388,27.676,32801.0
2023-06-28 13:05:00,29.77,29.79,29.75,29.77,26604.0,27.676,27.6946,27.6574,27.676,26604.0
2023-06-28 13:10:00,29.76,29.79,29.74,29.77,33948.0,27.6667,27.6946,27.6481,27.676,33948.0
2023-06-28 13:15:00,29.77,29.81,29.77,29.81,14555.0,27.676,27.7132,27.676,27.7132,14555.0
2023-06-28 13:20:00,29.81,29.83,29.79,29.82,18982.0,27.7132,27.7317,27.6946,27.7224,18982.0
2023-06-28 13:25:00,29.83,29.85,29.81,29.85,12998.0,27.7317,27.7503,27.7132,27.7503,12998.0
2023-06-28 13:30:00,29.85,29.87,29.81,29.81,39030.0,27.7503,27.7689,27.7132,27.7132,39030.0
2023-06-28 13:35:00,29.81,29.83,29.8,29.83,34080.0,27.7132,27.7317,27.7039,27.7317,34080.0
2023-06-28 13:40:00,29.82,29.86,29.81,29.85,25751.0,27.7224,27.7596,27.7132,27.7503,25751.0
2023-06-28 13:45:00,29.85,29.86,29.83,29.84,23705.0,27.7503,27.7596,27.7317,27.741,23705.0
2023-06-28 13:50:00,29.83,29.85,29.82,29.85,20482.0,27.7317,27.7503,27.7224,27.7503,20482.0
2023-06-28 13:55:00,29.85,29.87,29.83,29.85,53851.0,27.7503,27.7689,27.7317,27.7503,53851.0
2023-06-28 14:00:00,29.85,29.92,29.85,29.91,31579.0,27.7503,27.8154,27.7503,27.8061,31579.0
2023-06-28 14:05:00,29.91,29.92,29.89,29.91,38070.0,27.8061,27.8154,27.7875,27.8061,38070.0
2023-06-28 14:10:00,29.92,29.93,29.9,29.91,32871.0,27.8154,27.8247,27.7968,27.8061,32871.0
2023-06-28 14:15:00,29.91,29.92,29.89,29.91,38805.0,27.8061,27.8154,27.7875,27.8061,38805.0
2023-06-28 14:20:00,29.91,29.92,29.9,29.91,30463.0,27.8061,27.8154,27.7968,27.8061,30463.0
2023-06-28 14:25:00,29.91,29.93,29.91,29.92,32773.0,27.8061,27.8247,27.8061,27.8154,32773.0
2023-06-28 14:30:00,29.92,29.94,29.92,29.93,25282.0,27.8154,27.834,27.8154,27.8247,25282.0
2023-06-28 14:35:00,29.92,29.94,29.9,29.92,44652.0,27.8154,27.834,27.7968,27.8154,44652.0
2023-06-28 14:40:00,29.92,29.94,29.91,29.94,16544.0,27.8154,27.834,27.8061,27.834,16544.0
2023-06-28 14:45:00,29.94,29.94,29.9,29.91,35198.0,27.834,27.834,27.7968,27.8061,35198.0
2023-06-28 14:50:00,29.91,29.93,29.9,29.92,32630.0,27.8061,27.8247,27.7968,27.8154,32630.0
2023-06-28 14:55:00,29.91,29.92,29.89,29.92,31218.0,27.8061,27.8154,27.7875,27.8154,31218.0
2023-06-28 15:00:00,29.91,29.93,29.9,29.91,31377.0,27.8061,27.8247,27.7968,27.8061,31377.0
2023-06-28 15:05:00,29.9,29.91,29.86,29.9,43618.0,27.7968,27.8061,27.7596,27.7968,43618.0
2023-06-28 15:10:00,29.9,29.94,29.89,29.91,58228.0,27.7968,27.834,27.7875,27.8061,58228.0
2023-06-28 15:15:00,29.92,29.93,29.9,29.93,27089.0,27.8154,27.8247,27.7968,27.8247,27089.0
2023-06-28 15:20:00,29.93,29.95,29.92,29.95,41297.0,27.8247,27.8433,27.8154,27.8433,41297.0
2023-06-28 15:25:00,29.95,29.95,29.91,29.91,54641.0,27.8433,27.8433,27.8061,27.8061,54641.0
2023-06-28 15:30:00,29.92,29.94,29.9,29.92,80339.0,27.8154,27.834,27.7968,27.8154,80339.0
2023-06-28 15:35:00,29.91,29.92,29.89,29.92,50888.0,27.8061,27.8154,27.7875,27.8154,50888.0
2023-06-28 15:40:00,29.92,29.95,29.91,29.92,73397.0,27.8154,27.8433,27.8061,27.8154,73397.0
2023-06-28 15:45:00,29.91,29.94,29.91,29.92,122282.0,27.8061,27.834,27.8061,27.8154,122282.0
2023-06-28 15:50:00,29.91,29.96,29.89,29.91,236640.0,27.8061,27.8526,27.7875,27.8061,236640.0
2023-06-28 15:55:00,29.91,29.95,29.91,29.94,563772.0,27.8061,27.8433,27.8061,27.834,563772.0
2023-06-29 09:30:00,30.0,30.06,29.94,29.95,129040.0,27.8898,27.9456,27.834,27.8433,129040.0
2023-06-29 09:35:00,29.95,30.06,29.94,30.06,48069.0,27.8433,27.9456,27.834,27.9456,48069.0
2023-06-29 09:40:00,30.05,30.07,29.98,29.99,55649.0,27.9363,27.9549,27.8712,27.8805,55649.0
2023-06-29 09:45:00,29.99,30.04,29.97,30.02,51199.0,27.8805,27.927,27.8619,27.9084,51199.0
2023-06-29 09:50:00,30.02,30.09,30.0,30.08,227229.0,27.9084,27.9735,27.8898,27.9642,227229.0
2023-06-29 09:55:00,30.07,30.09,30.04,30.09,60295.0,27.9549,27.9735,27.927,27.9735,60295.0
2023-06-29 10:00:00,30.09,30.27,30.08,30.27,139389.0,27.9735,28.1408,27.9642,28.1408,139389.0
2023-06-29 10:05:00,30.27,30.29,30.22,30.28,132263.0,28.1408,28.1594,28.0943,28.1501,132263.0
2023-06-29 10:10:00,30.27,30.36,30.26,30.36,96725.0,28.1408,28.2245,28.1315,28.2245,96725.0
2023-06-29 10:15:00,30.36,30.41,30.34,30.41,53153.0,28.2245,28.2709,28.2059,28.2709,53153.0
2023-06-29 10:20:00,30.42,30.45,30.33,30.33,38025.0,28.2802,28.3081,28.1966,28.1966,38025.0
2023-06-29 10:25:00,30.34,30.37,30.32,30.37,29808.0,28.2059,28.2338,28.1873,28.2338,29808.0
2023-06-29 10:30:00,30.37,30.37,30.3,30.34,35904.0,28.2338,28.2338,28.1687,28.2059,35904.0
2023-06-29 10:35:00,30.34,30.34,30.26,30.27,20251.0,28.2059,28.2059,28.1315,28.1408,20251.0
2023-06-29 10:40:00,30.27,30.27,30.21,30.22,30761.0,28.1408,28.1408,28.085,28.0943,30761.0
2023-06-29 10:45:00,30.23,30.26,30.2,30.26,26748.0,28.1036,28.1315,28.0757,28.1315,26748.0
2023-06-29 10:50:00,30.26,30.29,30.23,30.26,40339.0,28.1315,28.1594,28.1036,28.1315,40339.0
2023-06-29 10:55:00,30.25,30.26,30.23,30.24,23982.0,28.1222,28.1315,28.1036,28.1129,23982.0
2023-06-29 11:00:00,30.24,30.26,30.23,30.26,18435.0,28.1129,28.1315,28.1036,28.1315,18435.0
2023-06-29 11:05:00,30.26,30.3,30.25,30.27,44194.0,28.1315,28.1687,28.1222,28.1408,44194.0
2023-06-29 11:10:00,30.26,30.26,30.22,30.23,90043.0,28.1315,28.1315,28.0943,28.1036,90043.0
2023-06-29 11:15:00,30.24,30.25,30.17,30.19,90769.0,28.1129,28.1222,28.0478,28.0664,90769.0
2023-06-29 11:20:00,30.19,30.23,30.16,30.18,65229.0,28.0664,28.1036,28.0385,28.0571,65229.0
2023-06-29 11:25:00,30.18,30.22,30.13,30.21,54492.0,28.0571,28.0943,28.0106,28.085,54492.0
2023-06-29 11:30:00,30.21,30.23,30.17,30.17,79733.0,28.085,28.1036,28.0478,28.0478,79733.0
2023-06-29 11:35:00,30.18,30.19,30.15,30.19,57206.0,28.0571,28.0664,28.0292,28.0664,57206.0
2023-06-29 11:40:00,30.19,30.2,30.17,30.18,60023.0,28.0664,28.0757,28.0478,28.0571,60023.0
2023-06-29 11:45:00,30.18,30.18,30.16,30.16,27308.0,28.0571,28.0571,28.0385,28.0385,27308.0
2023-06-29 11:50:00,30.16,30.2,30.16,30.2,27370.0,28.0385,28.0757,28.0385,28.0757,27370.0
2023-06-29 11:55:00,30.2,30.2,30.14,30.15,15706.0,28.0757,28.0757,28.0199,28.0292,15706.0
2023-06-29 12:00:00,30.15,30.18,30.14,30.16,22091.0,28.0292,28.0571,28.0199,28.0385,22091.0
2023-06-29 12:05:00,30.17,30.17,30.13,30.16,15612.0,28.0478,28.0478,28.0106,28.0385,15612.0
2023-06-29 12:10:00,30.16,30.17,30.11,30.12,22193.0,28.0385,28.0478,27.992,28.0013,22193.0
2023-06-29 12:15:00,30.12,30.17,30.11,30.16,19762.0,28.0013,28.0478,27.992,28.0385,19762.0
2023-06-29 12:20:00,30.17,30.18,30.16,30.18,27878.0,28.0478,28.0571,28.0385,28.0571,27878.0
2023-06-29 12:25:00,30.18,30.19,30.15,30.17,40653.0,28.0571,28.0664,28.0292,28.0478,40653.0
2023-06-29 12:30:00,30.18,30.19,30.16,30.18,23763.0,28.0571,28.0664,28.0385,28.0571,23763.0
2023-06-29 12:35:00,30.18,30.2,30.17,30.17,29813.0,28.0571,28.0757,28.0478,28.0478,29813.0
2023-06-29 12:40:00,30.18,30.19,30.16,30.19,13435.0,28.0571,28.0664,28.0385,28.0664,13435.0
2023-06-29 12:45:00,30.18,30.19,30.16,30.18,18376.0,28.0571,28.0664,28.0385,28.0571,18376.0
2023-06-29 12:50:00,30.18,30.18,30.16,30.16,10726.0,28.0571,28.0571,28.0385,28.0385,10726.0
2023-06-29 12:55:00,30.17,30.18,30.14,30.16,54307.0,28.0478,28.0571,28.0199,28.0385,54307.0
2023-06-29 13:00:00,30.16,30.17,30.14,30.15,18524.0,28.0385,28.0478,28.0199,28.0292,18524.0
2023-06-29 13:05:00,30.15,30.15,30.1,30.15,21330.0,28.0292,28.0292,27.9828,28.0292,21330.0
2023-06-29 13:10:00,30.14,30.16,30.12,30.15,26617.0,28.0199,28.0385,28.0013,28.0292,26617.0
2023-06-29 13:15:00,30.15,30.18,30.15,30.16,13537.0,28.0292,28.0571,28.0292,28.0385,13537.0
2023-06-29 13:20:00,30.16,30.18,30.15,30.16,33332.0,28.0385,28.0571,28.0292,28.0385,33332.0
2023-06-29 13:25:00,30.16,30.17,30.14,30.17,25048.0,28.0385,28.0478,28.0199,28.0478,25048.0
2023-06-29 13:30:00,30.17,30.17,30.14,30.14,30632.0,28.0478,28.0478,28.0199,28.0199,30632.0
2023-06-29 13:35:00,30.15,30.17,30.13,30.17,15637.0,28.0292,28.0478,28.0106,28.0478,15637.0
2023-06-29 13:40:00,30.17,30.19,30.16,30.18,36919.0,28.0478,28.0664,28.0385,28.0571,36919.0
2023-06-29 13:45:00,30.18,30.19,30.17,30.18,25668.0,28.0571,28.0664,28.0478,28.0571,25668.0
2023-06-29 13:50:00,30.18,30.19,30.17,30.18,34365.0,28.0571,28.0664,28.0478,28.0571,34365.0
2023-06-29 13:55:00,30.18,30.19,30.14,30.17,62618.0,28.0571,28.0664,28.0199,28.0478,62618.0
2023-06-29 14:00:00,30.17,30.17,30.15,30.17,45126.0,28.0478,28.0478,28.0292,28.0478,45126.0
2023-06-29 14:05:00,30.17,30.18,30.15,30.18,40478.0,28.0478,28.0571,28.0292,28.0571,40478.0
2023-06-29 14:10:00,30.18,30.19,30.17,30.18,27920.0,28.0571,28.0664,28.0478,28.0571,27920.0
2023-06-29 14:15:00,30.19,30.22,30.18,30.21,40985.0,28.0664,28.0943,28.0571,28.085,40985.0
2023-06-29 14:20:00,30.21,30.24,30.21,30.21,62414.0,28.085,28.1129,28.085,28.085,62414.0
2023-06-29 14:25:00,30.22,30.22,30.18,30.19,32050.0,28.0943,28.0943,28.0571,28.0664,32050.0
2023-06-29 14:30:00,30.19,30.2,30.17,30.18,70111.0,28.0664,28.0757,28.0478,28.0571,70111.0
2023-06-29 14:35:00,30.18,30.2,30.17,30.19,65430.0,28.0571,28.0757,28.0478,28.0664,65430.0
2023-06-29 14:40:00,30.18,30.19,30.16,30.19,78608.0,28.0571,28.0664,28.0385,28.0664,78608.0
2023-06-29 14:45:00,30.19,30.22,30.18,30.21,67617.0,28.0664,28.0943,28.0571,28.085,67617.0
2023-06-29 14:50:00,30.21,30.22,30.19,30.21,53228.0,28.085,28.0943,28.0664,28.085,53228.0
2023-06-29 14:55:00,30.21,30.23,30.21,30.21,50654.0,28.085,28.1036,28.085,28.085,50654.0
2023-06-29 15:00:00,30.21,30.24,30.21,30.21,97176.0,28.085,28.1129,28.085,28.085,97176.0
2023-06-29 15:05:00,30.22,30.24,30.21,30.23,56126.0,28.0943,28.1129,28.085,28.1036,56126.0
2023-06-29 15:10:00,30.23,30.25,30.21,30.25,51023.0,28.1036,28.1222,28.085,28.1222,51023.0
2023-06-29 15:15:00,30.25,30.26,30.22,30.23,79128.0,28.1222,28.1315,28.0943,28.1036,79128.0
2023-06-29 15:20:00,30.23,30.26,30.23,30.26,53132.0,28.1036,28.1315,28.1036,28.1315,53132.0
2023-06-29 15:25:00,30.26,30.29,30.24,30.27,111880.0,28.1315,28.1594,28.1129,28.1408,111880.0
2023-06-29 15:30:00,30.27,30.32,30.25,30.3,276624.0,28.1408,28.1873,28.1222,28.1687,276624.0
2023-06-29 15:35:00,30.3,30.3,30.25,30.26,57142.0,28.1687,28.1687,28.1222,28.1315,57142.0
2023-06-29 15:40:00,30.26,30.28,30.25,30.26,84118.0,28.1315,28.1501,28.1222,28.1315,84118.0
2023-06-29 15:45:00,30.27,30.31,30.26,30.3,182422.0,28.1408,28.178,28.1315,28.1687,182422.0
2023-06-29 15:50:00,30.29,30.31,30.28,30.3,424526.0,28.1594,28.178,28.1501,28.1687,424526.0
2023-06-29 15:55:00,30.29,30.33,30.28,30.32,583532.0,28.1594,28.1966,28.1501,28.1873,583532.0
2023-06-30 09:30:00,30.5,30.55,30.44,30.53,185224.0,28.3546,28.4011,28.2988,28.3825,185224.0
2023-06-30 09:35:00,30.52,30.58,30.49,30.55,45681.0,28.3732,28.429,28.3453,28.4011,45681.0
2023-06-30 09:40:00,30.55,30.59,30.53,30.56,34036.0,28.4011,28.4383,28.3825,28.4104,34036.0
2023-06-30 09:45:00,30.57,30.59,30.49,30.59,151044.0,28.4197,28.4383,28.3453,28.4383,151044.0
2023-06-30 09:50:00,30.6,30.7,30.6,30.63,188339.0,28.4476,28.5405,28.4476,28.4755,188339.0
2023-06-30 09:55:00,30.63,30.75,30.63,30.67,84928.0,28.4755,28.587,28.4755,28.5127,84928.0
2023-06-30 10:00:00,30.67,30.68,30.61,30.65,70497.0,28.5127,28.522,28.4569,28.4941,70497.0
2023-06-30 10:05:00,30.66,30.67,30.62,30.62,77215.0,28.5034,28.5127,28.4662,28.4662,77215.0
2023-06-30 10:10:00,30.62,30.63,30.57,30.58,73429.0,28.4662,28.4755,28.4197,28.429,73429.0
2023-06-30 10:15:00,30.58,30.61,30.53,30.54,48295.0,28.429,28.4569,28.3825,28.3918,48295.0
2023-06-30 10:20:00,30.54,30.6,30.53,30.54,61079.0,28.3918,28.4476,28.3825,28.3918,61079.0
2023-06-30 10:25:00,30.54,30.59,30.52,30.58,37102.0,28.3918,28.4383,28.3732,28.429,37102.0
2023-06-30 10:30:00,30.58,30.6,30.55,30.6,64768.0,28.429,28.4476,28.4011,28.4476,64768.0
2023-06-30 10:35:00,30.6,30.6,30.52,30.55,65302.0,28.4476,28.4476,28.3732,28.4011,65302.0
2023-06-30 10:40:00,30.55,30.58,30.53,30.54,48415.0,28.4011,28.429,28.3825,28.3918,48415.0
2023-06-30 10:45:00,30.55,30.56,30.49,30.5,59145.0,28.4011,28.4104,28.3453,28.3546,59145.0
2023-06-30 10:50:00,30.5,30.59,30.49,30.59,65781.0,28.3546,28.4383,28.3453,28.4383,65781.0
2023-06-30 10:55:00,30.59,30.62,30.58,30.61,52942.0,28.4383,28.4662,28.429,28.4569,52942.0
2023-06-30 11:00:00,30.61,30.67,30.6,30.67,45961.0,28.4569,28.5127,28.4476,28.5127,45961.0
2023-06-30 11:05:00,30.67,30.7,30.64,30.66,50512.0,28.5127,28.5405,28.4848,28.5034,50512.0
2023-06-30 11:10:00,30.66,30.68,30.64,30.66,40842.0,28.5034,28.522,28.4848,28.5034,40842.0
2023-06-30 11:15:00,30.66,30.7,30.65,30.66,50615.0,28.5034,28.5405,28.4941,28.5034,50615.0
2023-06-30 11:20:00,30.66,30.66,30.63,30.65,59476.0,28.5034,28.5034,28.4755,28.4941,59476.0
2023-06-30 11:25:00,30.65,30.66,30.6,30.62,52000.0,28.4941,28.5034,28.4476,28.4662,52000.0
2023-06-30 11:30:00,30.62,30.62,30.58,30.6,44038.0,28.4662,28.4662,28.429,28.4476,44038.0
2023-06-30 11:35:00,30.61,30.66,30.59,30.64,42927.0,28.4569,28.5034,28.4383,28.4848,42927.0
2023-06-30 11:40:00,30.64,30.66,30.6,30.62,70051.0,28.4848,28.5034,28.4476,28.4662,70051.0
2023-06-30 11:45:00,30.61,30.63,30.59,30.63,32327.0,28.4569,28.4755,28.4383,28.4755,32327.0
2023-06-30 11:50:00,30.63,30.63,30.6,30.61,35925.0,28.4755,28.4755,28.4476,28.4569,35925.0
2023-06-30 11:55:00,30.61,30.65,30.6,30.64,38812.0,28.4569,28.4941,28.4476,28.4848,38812.0
2023-06-30 12:00:00,30.65,30.65,30.62,30.64,53142.0,28.4941,28.4941,28.4662,28.4848,53142.0
2023-06-30 12:05:00,30.63,30.66,30.63,30.65,47208.0,28.4755,28.5034,28.4755,28.4941,47208.0
2023-06-30 12:10:00,30.65,30.66,30.63,30.66,98804.0,28.4941,28.5034,28.4755,28.5034,98804.0
2023-06-30 12:15:00,30.66,30.66,30.63,30.65,38518.0,28.5034,28.5034,28.4755,28.4941,38518.0
2023-06-30 12:20:00,30.65,30.7,30.63,30.7,50781.0,28.4941,28.5405,28.4755,28.5405,50781.0
2023-06-30 12:25:00,30.7,30.7,30.66,30.67,78020.0,28.5405,28.5405,28.5034,28.5127,78020.0
2023-06-30 12:30:00,30.67,30.68,30.63,30.65,69294.0,28.5127,28.522,28.4755,28.4941,69294.0
2023-06-30 12:35:00,30.65,30.66,30.63,30.64,32307.0,28.4941,28.5034,28.4755,28.4848,32307.0
2023-06-30 12:40:00,30.64,30.66,30.63,30.65,48701.0,28.4848,28.5034,28.4755,28.4941,48701.0
2023-06-30 12:45:00,30.65,30.66,30.63,30.65,35739.0,28.4941,28.5034,28.4755,28.4941,35739.0
2023-06-30 12:50:00,30.65,30.7,30.64,30.7,73762.0,28.4941,28.5405,28.4848,28.5405,73762.0
2023-06-30 12:55:00,30.7,30.73,30.69,30.7,121212.0,28.5405,28.5684,28.5313,28.5405,121212.0
2023-06-30 13:00:00,30.7,30.74,30.69,30.73,185252.0,28.5405,28.5777,28.5313,28.5684,185252.0
2023-06-30 13:05:00,30.73,30.74,30.71,30.74,40691.0,28.5684,28.5777,28.5498,28.5777,40691.0
2023-06-30 13:10:00,30.74,30.74,30.71,30.73,70410.0,28.5777,28.5777,28.5498,28.5684,70410.0
2023-06-30 13:15:00,30.73,30.74,30.72,30.74,27394.0,28.5684,28.5777,28.5591,28.5777,27394.0
2023-06-30 13:20:00,30.74,30.74,30.72,30.74,64292.0,28.5777,28.5777,28.5591,28.5777,64292.0
2023-06-30 13:25:00,30.74,30.78,30.71,30.76,166871.0,28.5777,28.6149,28.5498,28.5963,166871.0
2023-06-30 13:30:00,30.76,30.77,30.74,30.76,188542.0,28.5963,28.6056,28.5777,28.5963,188542.0
2023-06-30 13:35:00,30.76,30.76,30.73,30.74,55519.0,28.5963,28.5963,28.5684,28.5777,55519.0
2023-06-30 13:40:00,30.74,30.77,30.73,30.76,82444.0,28.5777,28.6056,28.5684,28.5963,82444.0
2023-06-30 13:45:00,30.76,30.78,30.73,30.77,103076.0,28.5963,28.6149,28.5684,28.6056,103076.0
2023-06-30 13:50:00,30.76,30.76,30.71,30.74,77656.0,28.5963,28.5963,28.5498,28.5777,77656.0
2023-06-30 13:55:00,30.74,30.75,30.73,30.75,98901.0,28.5777,28.587,28.5684,28.587,98901.0
2023-06-30 14:00:00,30.75,30.75,30.73,30.74,94550.0,28.587,28.587,28.5684,28.5777,94550.0
2023-06-30 14:05:00,30.74,30.77,30.73,30.75,36585.0,28.5777,28.6056,28.5684,28.587,36585.0
2023-06-30 14:10:00,30.75,30.75,30.7,30.71,35772.0,28.587,28.587,28.5405,28.5498,35772.0
2023-06-30 14:15:00,30.71,30.72,30.67,30.68,34868.0,28.5498,28.5591,28.5127,28.522,34868.0
2023-06-30 14:20:00,30.69,30.72,30.68,30.72,25398.0,28.5313,28.5591,28.522,28.5591,25398.0
2023-06-30 14:25:00,30.72,30.74,30.7,30.74,29664.0,28.5591,28.5777,28.5405,28.5777,29664.0
2023-06-30 14:30:00,30.74,30.75,30.72,30.75,19952.0,28.5777,28.587,28.5591,28.587,19952.0
2023-06-30 14:35:00,30.75,30.75,30.71,30.75,33338.0,28.587,28.587,28.5498,28.587,33338.0
2023-06-30 14:40:00,30.75,30.75,30.72,30.73,58890.0,28.587,28.587,28.5591,28.5684,58890.0
2023-06-30 14:45:00,30.74,30.74,30.71,30.73,32594.0,28.5777,28.5777,28.5498,28.5684,32594.0
2023-06-30 14:50:00,30.74,30.74,30.72,30.73,30529.0,28.5777,28.5777,28.5591,28.5684,30529.0
2023-06-30 14:55:00,30.74,30.74,30.69,30.71,39133.0,28.5777,28.5777,28.5313,28.5498,39133.0
2023-06-30 15:00:00,30.71,30.73,30.69,30.71,44858.0,28.5498,28.5684,28.5313,28.5498,44858.0
2023-06-30 15:05:00,30.71,30.72,30.67,30.69,112149.0,28.5498,28.5591,28.5127,28.5313,112149.0
2023-06-30 15:10:00,30.69,30.7,30.67,30.68,32964.0,28.5313,28.5405,28.5127,28.522,32964.0
2023-06-30 15:15:00,30.68,30.7,30.67,30.69,36331.0,28.522,28.5405,28.5127,28.5313,36331.0
2023-06-30 15:20:00,30.7,30.71,30.67,30.71,57916.0,28.5405,28.5498,28.5127,28.5498,57916.0
2023-06-30 15:25:00,30.71,30.71,30.69,30.7,68913.0,28.5498,28.5498,28.5313,28.5405,68913.0
2023-06-30 15:30:00,30.71,30.71,30.68,30.71,60446.0,28.5498,28.5498,28.522,28.5498,60446.0
2023-06-30 15:35:00,30.71,30.71,30.69,30.71,75109.0,28.5498,28.5498,28.5313,28.5498,75109.0
2023-06-30 15:40:00,30.71,30.74,30.7,30.73,99251.0,28.5498,28.5777,28.5405,28.5684,99251.0
2023-06-30 15:45:00,30.72,30.74,30.69,30.73,96340.0,28.5591,28.5777,28.5313,28.5684,96340.0
2023-06-30 15:50:00,30.74,30.77,30.72,30.77,185805.0,28.5777,28.6056,28.5591,28.6056,185805.0
2023-06-30 15:55:00,30.77,30.78,30.7,30.71,508949.0,28.6056,28.6149,28.5405,28.5498,508949.0
2023-07-03 09:30:00,30.7,30.71,30.61,30.66,148756.0,28.5405,28.5498,28.4569,28.5034,148756.0
2023-07-03 09:35:00,30.67,30.74,30.66,30.7,131950.0,28.5127,28.5777,28.5034,28.5405,131950.0
2023-07-03 09:40:00,30.7,30.71,30.65,30.7,108164.0,28.5405,28.5498,28.4941,28.5405,108164.0
2023-07-03 09:45:00,30.7,30.73,30.64,30.66,93323.0,28.5405,28.5684,28.4848,28.5034,93323.0
2023-07-03 09:50:00,30.66,30.68,30.57,30.59,71012.0,28.5034,28.522,28.4197,28.4383,71012.0
2023-07-03 09:55:00,30.59,30.61,30.57,30.61,29252.0,28.4383,28.4569,28.4197,28.4569,29252.0
2023-07-03 10:00:00,30.61,30.69,30.59,30.69,39492.0,28.4569,28.5313,28.4383,28.5313,39492.0
2023-07-03 10:05:00,30.69,30.73,30.67,30.73,54799.0,28.5313,28.5684,28.5127,28.5684,54799.0
2023-07-03 10:10:00,30.73,30.75,30.71,30.74,55683.0,28.5684,28.587,28.5498,28.5777,55683.0
2023-07-03 10:15:00,30.74,30.79,30.72,30.73,62155.0,28.5777,28.6242,28.5591,28.5684,62155.0
2023-07-03 10:20:00,30.74,30.78,30.74,30.76,42097.0,28.5777,28.6149,28.5777,28.5963,42097.0
2023-07-03 10:25:00,30.76,30.78,30.75,30.78,47128.0,28.5963,28.6149,28.587,28.6149,47128.0
2023-07-03 10:30:00,30.78,30.82,30.76,30.81,44057.0,28.6149,28.6521,28.5963,28.6428,44057.0
2023-07-03 10:35:00,30.82,30.85,30.77,30.84,32523.0,28.6521,28.68,28.6056,28.6707,32523.0
2023-07-03 10:40:00,30.84,30.87,30.81,30.82,22588.0,28.6707,28.6986,28.6428,28.6521,22588.0
2023-07-03 10:45:00,30.81,30.82,30.78,30.8,21856.0,28.6428,28.6521,28.6149,28.6335,21856.0
2023-07-03 10:50:00,30.8,30.81,30.74,30.76,45602.0,28.6335,28.6428,28.5777,28.5963,45602.0
2023-07-03 10:55:00,30.75,30.76,30.7,30.73,37590.0,28.587,28.5963,28.5405,28.5684,37590.0
2023-07-03 11:00:00,30.73,30.78,30.71,30.71,41505.0,28.5684,28.6149,28.5498,28.5498,41505.0
2023-07-03 11:05:00,30.71,30.73,30.7,30.73,25364.0,28.5498,28.5684,28.5405,28.5684,25364.0
2023-07-03 11:10:00,30.74,30.74,30.7,30.74,33315.0,28.5777,28.5777,28.5405,28.5777,33315.0
2023-07-03 11:15:00,30.73,30.73,30.67,30.68,34057.0,28.5684,28.5684,28.5127,28.522,34057.0
2023-07-03 11:20:00,30.68,30.73,30.67,30.73,39932.0,28.522,28.5684,28.5127,28.5684,39932.0
2023-07-03 11:25:00,30.73,30.75,30.7,30.71,58369.0,28.5684,28.587,28.5405,28.5498,58369.0
2023-07-03 11:30:00,30.71,30.73,30.67,30.7,69118.0,28.5498,28.5684,28.5127,28.5405,69118.0
2023-07-03 11:35:00,30.7,30.71,30.67,30.7,108913.0,28.5405,28.5498,28.5127,28.5405,108913.0
2023-07-03 11:40:00,30.7,30.71,30.64,30.64,69426.0,28.5405,28.5498,28.4848,28.4848,69426.0
2023-07-03 11:45:00,30.64,30.69,30.63,30.69,181110.0,28.4848,28.5313,28.4755,28.5313,181110.0
2023-07-03 11:50:00,30.7,30.73,30.69,30.72,60443.0,28.5405,28.5684,28.5313,28.5591,60443.0
2023-07-03 11:55:00,30.71,30.75,30.7,30.72,70645.0,28.5498,28.587,28.5405,28.5591,70645.0
2023-07-03 12:00:00,30.72,30.75,30.71,30.75,60048.0,28.5591,28.587,28.5498,28.587,60048.0
2023-07-03 12:05:00,30.75,30.75,30.7,30.73,31544.0,28.587,28.587,28.5405,28.5684,31544.0
2023-07-03 12:10:00,30.72,30.74,30.72,30.72,47328.0,28.5591,28.5777,28.5591,28.5591,47328.0
2023-07-03 12:15:00,30.72,30.73,30.7,30.7,34798.0,28.5591,28.5684,28.5405,28.5405,34798.0
2023-07-03 12:20:00,30.7,30.71,30.7,30.7,8174.0,28.5405,28.5498,28.5405,28.5405,8174.0
2023-07-03 12:25:00,30.71,30.71,30.67,30.71,46511.0,28.5498,28.5498,28.5127,28.5498,46511.0
2023-07-03 12:30:00,30.71,30.75,30.69,30.74,125264.0,28.5498,28.587,28.5313,28.5777,125264.0
2023-07-03 12:35:00,30.74,30.75,30.71,30.74,62418.0,28.5777,28.587,28.5498,28.5777,62418.0
2023-07-03 12:40:00,30.73,30.74,30.71,30.71,49974.0,28.5684,28.5777,28.5498,28.5498,49974.0
2023-07-03 12:45:00,30.71,30.74,30.71,30.73,84303.0,28.5498,28.5777,28.5498,28.5684,84303.0
2023-07-03 12:50:00,30.73,30.78,30.73,30.78,170700.0,28.5684,28.6149,28.5684,28.6149,170700.0
2023-07-03 12:55:00,30.77,30.8,30.73,30.74,180280.0,28.6056,28.6335,28.5684,28.5777,180280.0
2023-07-05 09:30:00,30.52,30.58,30.42,30.45,207093.0,28.3732,28.429,28.2802,28.3081,207093.0
2023-07-05 09:35:00,30.44,30.51,30.4,30.5,76921.0,28.2988,28.3639,28.2617,28.3546,76921.0
2023-07-05 09:40:00,30.49,30.55,30.45,30.5,71857.0,28.3453,28.4011,28.3081,28.3546,71857.0
2023-07-05 09:45:00,30.48,30.54,30.47,30.51,39984.0,28.336,28.3918,28.3267,28.3639,39984.0
2023-07-05 09:50:00,30.5,30.56,30.48,30.51,43642.0,28.3546,28.4104,28.336,28.3639,43642.0
2023-07-05 09:55:00,30.51,30.51,30.44,30.48,35420.0,28.3639,28.3639,28.2988,28.336,35420.0
2023-07-05 10:00:00,30.47,30.55,30.45,30.53,58200.0,28.3267,28.4011,28.3081,28.3825,58200.0
2023-07-05 10:05:00,30.53,30.58,30.5,30.58,34463.0,28.3825,28.429,28.3546,28.429,34463.0
2023-07-05 10:10:00,30.56,30.6,30.56,30.56,37346.0,28.4104,28.4476,28.4104,28.4104,37346.0
2023-07-05 10:15:00,30.57,30.61,30.55,30.58,35129.0,28.4197,28.4569,28.4011,28.429,35129.0
2023-07-05 10:20:00,30.58,30.63,30.58,30.6,40146.0,28.429,28.4755,28.429,28.4476,40146.0
2023-07-05 10:25:00,30.6,30.63,30.57,30.59,23085.0,28.4476,28.4755,28.4197,28.4383,23085.0
2023-07-05 10:30:00,30.59,30.65,30.58,30.64,34046.0,28.4383,28.4941,28.429,28.4848,34046.0
2023-07-05 10:35:00,30.64,30.66,30.57,30.58,28677.0,28.4848,28.5034,28.4197,28.429,28677.0
2023-07-05 10:40:00,30.58,30.61,30.58,30.58,23569.0,28.429,28.4569,28.429,28.429,23569.0
2023-07-05 10:45:00,30.57,30.58,30.51,30.53,16719.0,28.4197,28.429,28.3639,28.3825,16719.0
2023-07-05 10:50:00,30.53,30.62,30.52,30.62,38740.0,28.3825,28.4662,28.3732,28.4662,38740.0
2023-07-05 10:55:00,30.62,30.66,30.62,30.64,37785.0,28.4662,28.5034,28.4662,28.4848,37785.0
2023-07-05 11:00:00,30.65,30.66,30.59,30.6,49212.0,28.4941,28.5034,28.4383,28.4476,49212.0
2023-07-05 11:05:00,30.59,30.63,30.59,30.6,32289.0,28.4383,28.4755,28.4383,28.4476,32289.0
2023-07-05 11:10:00,30.6,30.63,30.58,30.63,24177.0,28.4476,28.4755,28.429,28.4755,24177.0
2023-07-05 11:15:00,30.63,30.64,30.59,30.61,26781.0,28.4755,28.4848,28.4383,28.4569,26781.0
2023-07-05 11:20:00,30.61,30.64,30.6,30.63,19232.0,28.4569,28.4848,28.4476,28.4755,19232.0
2023-07-05 11:25:00,30.62,30.69,30.62,30.68,33384.0,28.4662,28.5313,28.4662,28.522,33384.0
2023-07-05 11:30:00,30.69,30.71,30.65,30.67,77173.0,28.5313,28.5498,28.4941,28.5127,77173.0
2023-07-05 11:35:00,30.67,30.67,30.64,30.65,25907.0,28.5127,28.5127,28.4848,28.4941,25907.0
2023-07-05 11:40:00,30.64,30.65,30.63,30.64,19634.0,28.4848,28.4941,28.4755,28.4848,19634.0
2023-07-05 11:45:00,30.64,30.66,30.63,30.64,24154.0,28.4848,28.5034,28.4755,28.4848,24154.0
2023-07-05 11:50:00,30.64,30.65,30.62,30.64,25188.0,28.4848,28.4941,28.4662,28.4848,25188.0
2023-07-05 11:55:00,30.64,30.65,30.6,30.63,30769.0,28.4848,28.4941,28.4476,28.4755,30769.0
2023-07-05 12:00:00,30.63,30.65,30.62,30.65,20934.0,28.4755,28.4941,28.4662,28.4941,20934.0
2023-07-05 12:05:00,30.65,30.66,30.63,30.66,21608.0,28.4941,28.5034,28.4755,28.5034,21608.0
2023-07-05 12:10:00,30.65,30.65,30.61,30.62,17436.0,28.4941,28.4941,28.4569,28.4662,17436.0
2023-07-05 12:15:00,30.6,30.61,30.59,30.6,20015.0,28.4476,28.4569,28.4383,28.4476,20015.0
2023-07-05 12:20:00,30.6,30.62,30.57,30.62,22509.0,28.4476,28.4662,28.4197,28.4662,22509.0
2023-07-05 12:25:00,30.62,30.63,30.6,30.62,15865.0,28.4662,28.4755,28.4476,28.4662,15865.0
2023-07-05 12:30:00,30.62,30.62,30.57,30.58,39148.0,28.4662,28.4662,28.4197,28.429,39148.0
2023-07-05 12:35:00,30.57,30.58,30.52,30.58,82714.0,28.4197,28.429,28.3732,28.429,82714.0
2023-07-05 12:40:00,30.57,30.59,30.56,30.56,19132.0,28.4197,28.4383,28.4104,28.4104,19132.0
2023-07-05 12:45:00,30.56,30.58,30.55,30.55,25777.0,28.4104,28.429,28.4011,28.4011,25777.0
2023-07-05 12:50:00,30.56,30.58,30.55,30.55,34839.0,28.4104,28.429,28.4011,28.4011,34839.0
2023-07-05 12:55:00,30.55,30.61,30.55,30.6,26162.0,28.4011,28.4569,28.4011,28.4476,26162.0
2023-07-05 13:00:00,30.6,30.6,30.57,30.57,9136.0,28.4476,28.4476,28.4197,28.4197,9136.0
2023-07-05 13:05:00,30.58,30.59,30.57,30.59,21993.0,28.429,28.4383,28.4197,28.4383,21993.0
2023-07-05 13:10:00,30.59,30.6,30.57,30.6,17612.0,28.4383,28.4476,28.4197,28.4476,17612.0
2023-07-05 13:15:00,30.59,30.61,30.57,30.58,27707.0,28.4383,28.4569,28.4197,28.429,27707.0
2023-07-05 13:20:00,30.58,30.63,30.57,30.63,14825.0,28.429,28.4755,28.4197,28.4755,14825.0
2023-07-05 13:25:00,30.63,30.63,30.59,30.6,30720.0,28.4755,28.4755,28.4383,28.4476,30720.0
2023-07-05 13:30:00,30.6,30.61,30.58,30.59,20551.0,28.4476,28.4569,28.429,28.4383,20551.0
2023-07-05 13:35:00,30.58,30.6,30.58,30.59,36304.0,28.429,28.4476,28.429,28.4383,36304.0
2023-07-05 13:40:00,30.6,30.62,30.59,30.62,25511.0,28.4476,28.4662,28.4383,28.4662,25511.0
2023-07-05 13:45:00,30.62,30.62,30.6,30.61,19461.0,28.4662,28.4662,28.4476,28.4569,19461.0
2023-07-05 13:50:00,30.62,30.62,30.6,30.61,15001.0,28.4662,28.4662,28.4476,28.4569,15001.0
2023-07-05 13:55:00,30.61,30.62,30.61,30.62,16370.0,28.4569,28.4662,28.4569,28.4662,16370.0
2023-07-05 14:00:00,30.62,30.63,30.6,30.62,22784.0,28.4662,28.4755,28.4476,28.4662,22784.0
2023-07-05 14:05:00,30.62,30.64,30.6,30.62,30520.0,28.4662,28.4848,28.4476,28.4662,30520.0
2023-07-05 14:10:00,30.62,30.63,30.59,30.59,38251.0,28.4662,28.4755,28.4383,28.4383,38251.0
2023-07-05 14:15:00,30.59,30.6,30.55,30.56,42642.0,28.4383,28.4476,28.4011,28.4104,42642.0
2023-07-05 14:20:00,30.55,30.56,30.51,30.54,26563.0,28.4011,28.4104,28.3639,28.3918,26563.0
2023-07-05 14:25:00,30.54,30.58,30.53,30.55,27616.0,28.3918,28.429,28.3825,28.4011,27616.0
2023-07-05 14:30:00,30.56,30.56,30.54,30.55,27734.0,28.4104,28.4104,28.3918,28.4011,27734.0
2023-07-05 14:35:00,30.55,30.56,30.52,30.55,29629.0,28.4011,28.4104,28.3732,28.4011,29629.0
2023-07-05 14:40:00,30.55,30.55,30.53,30.55,43769.0,28.4011,28.4011,28.3825,28.4011,43769.0
2023-07-05 14:45:00,30.55,30.57,30.54,30.55,24650.0,28.4011,28.4197,28.3918,28.4011,24650.0
2023-07-05 14:50:00,30.55,30.59,30.54,30.59,44960.0,28.4011,28.4383,28.3918,28.4383,44960.0
2023-07-05 14:55:00,30.59,30.63,30.58,30.63,41717.0,28.4383,28.4755,28.429,28.4755,41717.0
2023-07-05 15:00:00,30.63,30.64,30.62,30.64,34078.0,28.4755,28.4848,28.4662,28.4848,34078.0
2023-07-05 15:05:00,30.64,30.64,30.6,30.63,49083.0,28.4848,28.4848,28.4476,28.4755,49083.0
2023-07-05 15:10:00,30.63,30.63,30.62,30.63,19914.0,28.4755,28.4755,28.4662,28.4755,19914.0
2023-07-05 15:15:00,30.63,30.64,30.61,30.61,47044.0,28.4755,28.4848,28.4569,28.4569,47044.0
2023-07-05 15:20:00,30.61,30.65,30.61,30.64,36869.0,28.4569,28.4941,28.4569,28.4848,36869.0
2023-07-05 15:25:00,30.64,30.66,30.63,30.65,67646.0,28.4848,28.5034,28.4755,28.4941,67646.0
2023-07-05 15:30:00,30.65,30.66,30.63,30.64,58608.0,28.4941,28.5034,28.4755,28.4848,58608.0
2023-07-05 15:35:00,30.64,30.66,30.63,30.66,52537.0,28.4848,28.5034,28.4755,28.5034,52537.0
2023-07-05 15:40:00,30.65,30.7,30.65,30.69,106218.0,28.4941,28.5405,28.4941,28.5313,106218.0
2023-07-05 15:45:00,30.68,30.7,30.67,30.7,121433.0,28.522,28.5405,28.5127,28.5405,121433.0
2023-07-05 15:50:00,30.69,30.71,30.66,30.68,235122.0,28.5313,28.5498,28.5034,28.522,235122.0
2023-07-05 15:55:00,30.69,30.7,30.66,30.68,403024.0,28.5313,28.5405,28.5034,28.522,403024.0
2023-07-06 09:30:00,30.31,30.48,30.3,30.46,170473.0,28.178,28.336,28.1687,28.3174,170473.0
2023-07-06 09:35:00,30.45,30.47,30.36,30.38,64277.0,28.3081,28.3267,28.2245,28.2431,64277.0
2023-07-06 09:40:00,30.38,30.38,30.24,30.26,37885.0,28.2431,28.2431,28.1129,28.1315,37885.0
2023-07-06 09:45:00,30.26,30.4,30.25,30.39,58961.0,28.1315,28.2617,28.1222,28.2524,58961.0
2023-07-06 09:50:00,30.39,30.42,30.32,30.34,47125.0,28.2524,28.2802,28.1873,28.2059,47125.0
2023-07-06 09:55:00,30.34,30.34,30.26,30.29,47217.0,28.2059,28.2059,28.1315,28.1594,47217.0
2023-07-06 10:00:00,30.29,30.3,30.24,30.25,38862.0,28.1594,28.1687,28.1129,28.1222,38862.0
2023-07-06 10:05:00,30.25,30.3,30.24,30.29,33551.0,28.1222,28.1687,28.1129,28.1594,33551.0
2023-07-06 10:10:00,30.29,30.38,30.29,30.37,69166.0,28.1594,28.2431,28.1594,28.2338,69166.0
2023-07-06 10:15:00,30.37,30.39,30.32,30.33,46325.0,28.2338,28.2524,28.1873,28.1966,46325.0
2023-07-06 10:20:00,30.33,30.36,30.31,30.34,38676.0,28.1966,28.2245,28.178,28.2059,38676.0
2023-07-06 10:25:00,30.34,30.37,30.33,30.36,62922.0,28.2059,28.2338,28.1966,28.2245,62922.0
2023-07-06 10:30:00,30.36,30.36,30.3,30.36,62495.0,28.2245,28.2245,28.1687,28.2245,62495.0
2023-07-06 10:35:00,30.36,30.39,30.34,30.36,42371.0,28.2245,28.2524,28.2059,28.2245,42371.0
2023-07-06 10:40:00,30.35,30.4,30.34,30.4,28539.0,28.2152,28.2617,28.2059,28.2617,28539.0
2023-07-06 10:45:00,30.4,30.4,30.36,30.39,43465.0,28.2617,28.2617,28.2245,28.2524,43465.0
2023-07-06 10:50:00,30.39,30.4,30.35,30.36,38159.0,28.2524,28.2617,28.2152,28.2245,38159.0
2023-07-06 10:55:00,30.35,30.35,30.3,30.34,35764.0,28.2152,28.2152,28.1687,28.2059,35764.0
2023-07-06 11:00:00,30.34,30.37,30.33,30.36,48564.0,28.2059,28.2338,28.1966,28.2245,48564.0
2023-07-06 11:05:00,30.36,30.39,30.35,30.38,28091.0,28.2245,28.2524,28.2152,28.2431,28091.0
2023-07-06 11:10:00,30.38,30.38,30.3,30.35,31763.0,28.2431,28.2431,28.1687,28.2152,31763.0
2023-07-06 11:15:00,30.35,30.39,30.34,30.37,27677.0,28.2152,28.2524,28.2059,28.2338,27677.0
2023-07-06 11:20:00,30.37,30.38,30.33,30.36,20021.0,28.2338,28.2431,28.1966,28.2245,20021.0
2023-07-06 11:25:00,30.36,30.43,30.35,30.43,22886.0,28.2245,28.2895,28.2152,28.2895,22886.0
2023-07-06 11:30:00,30.42,30.49,30.42,30.48,69297.0,28.2802,28.3453,28.2802,28.336,69297.0
2023-07-06 11:35:00,30.47,30.48,30.42,30.44,22669.0,28.3267,28.336,28.2802,28.2988,22669.0
2023-07-06 11:40:00,30.44,30.49,30.43,30.49,45286.0,28.2988,28.3453,28.2895,28.3453,45286.0
2023-07-06 11:45:00,30.49,30.54,30.47,30.54,120231.0,28.3453,28.3918,28.3267,28.3918,120231.0
2023-07-06 11:50:00,30.54,30.54,30.49,30.51,34270.0,28.3918,28.3918,28.3453,28.3639,34270.0
2023-07-06 11:55:00,30.5,30.55,30.49,30.54,40526.0,28.3546,28.4011,28.3453,28.3918,40526.0
2023-07-06 12:00:00,30.55,30.56,30.5,30.51,51123.0,28.4011,28.4104,28.3546,28.3639,51123.0
2023-07-06 12:05:00,30.51,30.53,30.49,30.52,32766.0,28.3639,28.3825,28.3453,28.3732,32766.0
2023-07-06 12:10:00,30.51,30.52,30.47,30.47,22687.0,28.3639,28.3732,28.3267,28.3267,22687.0
2023-07-06 12:15:00,30.48,30.5,30.47,30.49,20618.0,28.336,28.3546,28.3267,28.3453,20618.0
2023-07-06 12:20:00,30.49,30.53,30.48,30.5,21212.0,28.3453,28.3825,28.336,28.3546,21212.0
2023-07-06 12:25:00,30.51,30.52,30.47,30.52,27359.0,28.3639,28.3732,28.3267,28.3732,27359.0
2023-07-06 12:30:00,30.52,30.54,30.51,30.54,16193.0,28.3732,28.3918,28.3639,28.3918,16193.0
2023-07-06 12:35:00,30.54,30.54,30.49,30.51,37244.0,28.3918,28.3918,28.3453,28.3639,37244.0
2023-07-06 12:40:00,30.51,30.52,30.5,30.51,10713.0,28.3639,28.3732,28.3546,28.3639,10713.0
2023-07-06 12:45:00,30.51,30.55,30.5,30.55,11447.0,28.3639,28.4011,28.3546,28.4011,11447.0
2023-07-06 12:50:00,30.55,30.56,30.54,30.55,17315.0,28.4011,28.4104,28.3918,28.4011,17315.0
2023-07-06 12:55:00,30.56,30.57,30.54,30.56,26529.0,28.4104,28.4197,28.3918,28.4104,26529.0
2023-07-06 13:00:00,30.57,30.57,30.54,30.55,17642.0,28.4197,28.4197,28.3918,28.4011,17642.0
2023-07-06 13:05:00,30.55,30.59,30.55,30.58,32315.0,28.4011,28.4383,28.4011,28.429,32315.0
2023-07-06 13:10:00,30.58,30.6,30.57,30.59,18328.0,28.429,28.4476,28.4197,28.4383,18328.0
2023-07-06 13:15:00,30.59,30.6,30.57,30.58,24980.0,28.4383,28.4476,28.4197,28.429,24980.0
2023-07-06 13:20:00,30.58,30.58,30.57,30.58,8244.0,28.429,28.429,28.4197,28.429,8244.0
2023-07-06 13:25:00,30.58,30.62,30.57,30.62,30394.0,28.429,28.4662,28.4197,28.4662,30394.0
2023-07-06 13:30:00,30.62,30.62,30.59,30.61,37106.0,28.4662,28.4662,28.4383,28.4569,37106.0
2023-07-06 13:35:00,30.6,30.64,30.59,30.63,15018.0,28.4476,28.4848,28.4383,28.4755,15018.0
2023-07-06 13:40:00,30.64,30.66,30.63,30.65,30500.0,28.4848,28.5034,28.4755,28.4941,30500.0
2023-07-06 13:45:00,30.65,30.65,30.62,30.64,22934.0,28.4941,28.4941,28.4662,28.4848,22934.0
2023-07-06 13:50:00,30.64,30.65,30.62,30.63,18329.0,28.4848,28.4941,28.4662,28.4755,18329.0
2023-07-06 13:55:00,30.63,30.66,30.62,30.66,22587.0,28.4755,28.5034,28.4662,28.5034,22587.0
2023-07-06 14:00:00,30.66,30.66,30.64,30.66,22213.0,28.5034,28.5034,28.4848,28.5034,22213.0
2023-07-06 14:05:00,30.66,30.67,30.64,30.67,26046.0,28.5034,28.5127,28.4848,28.5127,26046.0
2023-07-06 14:10:00,30.67,30.67,30.63,30.64,24059.0,28.5127,28.5127,28.4755,28.4848,24059.0
2023-07-06 14:15:00,30.63,30.66,30.63,30.66,11262.0,28.4755,28.5034,28.4755,28.5034,11262.0
2023-07-06 14:20:00,30.66,30.66,30.63,30.66,21117.0,28.5034,28.5034,28.4755,28.5034,21117.0
2023-07-06 14:25:00,30.66,30.66,30.63,30.63,22337.0,28.5034,28.5034,28.4755,28.4755,22337.0
2023-07-06 14:30:00,30.64,30.66,30.63,30.66,37704.0,28.4848,28.5034,28.4755,28.5034,37704.0
2023-07-06 14:35:00,30.66,30.67,30.63,30.67,33175.0,28.5034,28.5127,28.4755,28.5127,33175.0
2023-07-06 14:40:00,30.66,30.68,30.65,30.68,33428.0,28.5034,28.522,28.4941,28.522,33428.0
2023-07-06 14:45:00,30.68,30.72,30.66,30.71,120727.0,28.522,28.5591,28.5034,28.5498,120727.0
2023-07-06 14:50:00,30.71,30.72,30.68,30.71,65513.0,28.5498,28.5591,28.522,28.5498,65513.0
2023-07-06 14:55:00,30.71,30.73,30.71,30.73,30311.0,28.5498,28.5684,28.5498,28.5684,30311.0
2023-07-06 15:00:00,30.73,30.74,30.7,30.71,42585.0,28.5684,28.5777,28.5405,28.5498,42585.0
2023-07-06 15:05:00,30.7,30.73,30.7,30.71,41069.0,28.5405,28.5684,28.5405,28.5498,41069.0
2023-07-06 15:10:00,30.71,30.71,30.68,30.68,28901.0,28.5498,28.5498,28.522,28.522,28901.0
2023-07-06 15:15:00,30.68,30.72,30.67,30.72,44816.0,28.522,28.5591,28.5127,28.5591,44816.0
2023-07-06 15:20:00,30.72,30.73,30.71,30.73,50788.0,28.5591,28.5684,28.5498,28.5684,50788.0
2023-07-06 15:25:00,30.73,30.74,30.72,30.74,46058.0,28.5684,28.5777,28.5591,28.5777,46058.0
2023-07-06 15:30:00,30.74,30.76,30.72,30.76,100055.0,28.5777,28.5963,28.5591,28.5963,100055.0
2023-07-06 15:35:00,30.76,30.8,30.74,30.78,100544.0,28.5963,28.6335,28.5777,28.6149,100544.0
2023-07-06 15:40:00,30.79,30.79,30.76,30.78,90659.0,28.6242,28.6242,28.5963,28.6149,90659.0
2023-07-06 15:45:00,30.79,30.8,30.77,30.8,156714.0,28.6242,28.6335,28.6056,28.6335,156714.0
2023-07-06 15:50:00,30.8,30.89,30.79,30.86,402318.0,28.6335,28.7172,28.6242,28.6893,402318.0
2023-07-06 15:55:00,30.87,30.91,30.86,30.9,651215.0,28.6986,28.7358,28.6893,28.7265,651215.0
2023-07-07 09:30:00,30.99,31.16,30.99,31.12,178916.0,28.8102,28.9682,28.8102,28.931,178916.0
2023-07-07 09:35:00,31.13,31.15,31.06,31.08,43105.0,28.9403,28.9589,28.8752,28.8938,43105.0
2023-07-07 09:40:00,31.06,31.09,30.95,31.03,56724.0,28.8752,28.9031,28.773,28.8473,56724.0
2023-07-07 09:45:00,31.03,31.04,30.97,31.0,77208.0,28.8473,28.8566,28.7916,28.8194,77208.0
2023-07-07 09:50:00,31.01,31.12,31.01,31.11,47853.0,28.8287,28.931,28.8287,28.9217,47853.0
2023-07-07 09:55:00,31.1,31.15,31.07,31.1,57116.0,28.9124,28.9589,28.8845,28.9124,57116.0
2023-07-07 10:00:00,31.1,31.14,31.09,31.13,78462.0,28.9124,28.9496,28.9031,28.9403,78462.0
2023-07-07 10:05:00,31.13,31.13,31.03,31.07,91864.0,28.9403,28.9403,28.8473,28.8845,91864.0
2023-07-07 10:10:00,31.08,31.08,31.01,31.04,46383.0,28.8938,28.8938,28.8287,28.8566,46383.0
2023-07-07 10:15:00,31.04,31.04,30.95,31.02,40696.0,28.8566,28.8566,28.773,28.838,40696.0
2023-07-07 10:20:00,31.02,31.05,31.02,31.04,24918.0,28.838,28.8659,28.838,28.8566,24918.0
2023-07-07 10:25:00,31.04,31.04,30.98,30.99,43625.0,28.8566,28.8566,28.8009,28.8102,43625.0
2023-07-07 10:30:00,30.98,30.99,30.94,30.96,31457.0,28.8009,28.8102,28.7637,28.7823,31457.0
2023-07-07 10:35:00,30.96,31.06,30.95,31.05,62520.0,28.7823,28.8752,28.773,28.8659,62520.0
2023-07-07 10:40:00,31.05,31.1,31.04,31.08,39377.0,28.8659,28.9124,28.8566,28.8938,39377.0
2023-07-07 10:45:00,31.09,31.13,31.08,31.12,29799.0,28.9031,28.9403,28.8938,28.931,29799.0
2023-07-07 10:50:00,31.11,31.14,31.09,31.13,47388.0,28.9217,28.9496,28.9031,28.9403,47388.0
2023-07-07 10:55:00,31.13,31.13,31.09,31.13,35686.0,28.9403,28.9403,28.9031,28.9403,35686.0
2023-07-07 11:00:00,31.12,31.15,31.11,31.14,32248.0,28.931,28.9589,28.9217,28.9496,32248.0
2023-07-07 11:05:00,31.14,31.19,31.13,31.18,55952.0,28.9496,28.9961,28.9403,28.9868,55952.0
2023-07-07 11:10:00,31.18,31.19,31.15,31.19,29698.0,28.9868,28.9961,28.9589,28.9961,29698.0
2023-07-07 11:15:00,31.19,31.19,31.14,31.17,22308.0,28.9961,28.9961,28.9496,28.9775,22308.0
2023-07-07 11:20:00,31.16,31.19,31.15,31.19,29098.0,28.9682,28.9961,28.9589,28.9961,29098.0
2023-07-07 11:25:00,31.19,31.2,31.16,31.17,26012.0,28.9961,29.0054,28.9682,28.9775,26012.0
2023-07-07 11:30:00,31.16,31.22,31.15,31.22,26638.0,28.9682,29.024,28.9589,29.024,26638.0
2023-07-07 11:35:00,31.22,31.23,31.18,31.2,55176.0,29.024,29.0333,28.9868,29.0054,55176.0
2023-07-07 11:40:00,31.19,31.2,31.15,31.16,27550.0,28.9961,29.0054,28.9589,28.9682,27550.0
2023-07-07 11:45:00,31.16,31.2,31.15,31.2,28962.0,28.9682,29.0054,28.9589,29.0054,28962.0
2023-07-07 11:50:00,31.19,31.23,31.19,31.21,81848.0,28.9961,29.0333,28.9961,29.0147,81848.0
2023-07-07 11:55:00,31.21,31.24,31.19,31.24,28806.0,29.0147,29.0426,28.9961,29.0426,28806.0
2023-07-07 12:00:00,31.23,31.27,31.22,31.27,55360.0,29.0333,29.0705,29.024,29.0705,55360.0
2023-07-07 12:05:00,31.27,31.28,31.22,31.23,38209.0,29.0705,29.0798,29.024,29.0333,38209.0
2023-07-07 12:10:00,31.22,31.24,31.21,31.24,28929.0,29.024,29.0426,29.0147,29.0426,28929.0
2023-07-07 12:15:00,31.24,31.27,31.24,31.26,26776.0,29.0426,29.0705,29.0426,29.0612,26776.0
2023-07-07 12:20:00,31.25,31.28,31.23,31.28,56291.0,29.0519,29.0798,29.0333,29.0798,56291.0
2023-07-07 12:25:00,31.28,31.3,31.26,31.29,42374.0,29.0798,29.0983,29.0612,29.089,42374.0
2023-07-07 12:30:00,31.29,31.32,31.26,31.32,77196.0,29.089,29.1169,29.0612,29.1169,77196.0
2023-07-07 12:35:00,31.32,31.36,31.3,31.32,75733.0,29.1169,29.1541,29.0983,29.1169,75733.0
2023-07-07 12:40:00,31.32,31.37,31.32,31.37,39172.0,29.1169,29.1634,29.1169,29.1634,39172.0
2023-07-07 12:45:00,31.37,31.38,31.34,31.35,47991.0,29.1634,29.1727,29.1355,29.1448,47991.0
2023-07-07 12:50:00,31.34,31.35,31.33,31.35,11996.0,29.1355,29.1448,29.1262,29.1448,11996.0
2023-07-07 12:55:00,31.35,31.37,31.33,31.37,26387.0,29.1448,29.1634,29.1262,29.1634,26387.0
2023-07-07 13:00:00,31.36,31.39,31.35,31.38,24761.0,29.1541,29.182,29.1448,29.1727,24761.0
2023-07-07 13:05:00,31.39,31.41,31.37,31.38,48810.0,29.182,29.2006,29.1634,29.1727,48810.0
2023-07-07 13:10:00,31.39,31.4,31.37,31.38,24213.0,29.182,29.1913,29.1634,29.1727,24213.0
2023-07-07 13:15:00,31.38,31.4,31.37,31.38,35187.0,29.1727,29.1913,29.1634,29.1727,35187.0
2023-07-07 13:20:00,31.39,31.39,31.36,31.38,31890.0,29.182,29.182,29.1541,29.1727,31890.0
2023-07-07 13:25:00,31.38,31.39,31.36,31.38,31222.0,29.1727,29.182,29.1541,29.1727,31222.0
2023-07-07 13:30:00,31.38,31.38,31.33,31.35,56595.0,29.1727,29.1727,29.1262,29.1448,56595.0
2023-07-07 13:35:00,31.35,31.36,31.28,31.29,60794.0,29.1448,29.1541,29.0798,29.089,60794.0
2023-07-07 13:40:00,31.29,31.3,31.28,31.29,32100.0,29.089,29.0983,29.0798,29.089,32100.0
2023-07-07 13:45:00,31.29,31.3,31.27,31.29,37102.0,29.089,29.0983,29.0705,29.089,37102.0
2023-07-07 13:50:00,31.28,31.3,31.27,31.28,21760.0,29.0798,29.0983,29.0705,29.0798,21760.0
2023-07-07 13:55:00,31.28,31.29,31.24,31.26,47756.0,29.0798,29.089,29.0426,29.0612,47756.0
2023-07-07 14:00:00,31.27,31.27,31.23,31.24,13792.0,29.0705,29.0705,29.0333,29.0426,13792.0
2023-07-07 14:05:00,31.23,31.26,31.23,31.23,43278.0,29.0333,29.0612,29.0333,29.0333,43278.0
2023-07-07 14:10:00,31.24,31.25,31.22,31.23,23377.0,29.0426,29.0519,29.024,29.0333,23377.0
2023-07-07 14:15:00,31.24,31.25,31.22,31.25,39652.0,29.0426,29.0519,29.024,29.0519,39652.0
2023-07-07 14:20:00,31.24,31.26,31.23,31.26,60374.0,29.0426,29.0612,29.0333,29.0612,60374.0
2023-07-07 14:25:00,31.26,31.28,31.25,31.27,33161.0,29.0612,29.0798,29.0519,29.0705,33161.0
2023-07-07 14:30:00,31.27,31.27,31.24,31.26,42847.0,29.0705,29.0705,29.0426,29.0612,42847.0
2023-07-07 14:35:00,31.26,31.27,31.24,31.25,26057.0,29.0612,29.0705,29.0426,29.0519,26057.0
2023-07-07 14:40:00,31.25,31.27,31.23,31.23,28710.0,29.0519,29.0705,29.0333,29.0333,28710.0
2023-07-07 14:45:00,31.24,31.25,31.23,31.23,29042.0,29.0426,29.0519,29.0333,29.0333,29042.0
2023-07-07 14:50:00,31.23,31.25,31.22,31.24,31595.0,29.0333,29.0519,29.024,29.0426,31595.0
2023-07-07 14:55:00,31.24,31.24,31.21,31.23,48064.0,29.0426,29.0426,29.0147,29.0333,48064.0
2023-07-07 15:00:00,31.22,31.24,31.22,31.23,42024.0,29.024,29.0426,29.024,29.0333,42024.0
2023-07-07 15:05:00,31.23,31.24,31.22,31.23,35708.0,29.0333,29.0426,29.024,29.0333,35708.0
2023-07-07 15:10:00,31.23,31.26,31.22,31.26,49139.0,29.0333,29.0612,29.024,29.0612,49139.0
2023-07-07 15:15:00,31.26,31.26,31.19,31.21,54816.0,29.0612,29.0612,28.9961,29.0147,54816.0
2023-07-07 15:20:00,31.2,31.21,31.18,31.19,55360.0,29.0054,29.0147,28.9868,28.9961,55360.0
2023-07-07 15:25:00,31.19,31.23,31.18,31.22,92748.0,28.9961,29.0333,28.9868,29.024,92748.0
2023-07-07 15:30:00,31.23,31.25,31.21,31.24,98060.0,29.0333,29.0519,29.0147,29.0426,98060.0
2023-07-07 15:35:00,31.24,31.25,31.21,31.23,96226.0,29.0426,29.0519,29.0147,29.0333,96226.0
2023-07-07 15:40:00,31.23,31.23,31.17,31.18,137482.0,29.0333,29.0333,28.9775,28.9868,137482.0
2023-07-07 15:45:00,31.18,31.2,31.14,31.14,220719.0,28.9868,29.0054,28.9496,28.9496,220719.0
2023-07-07 15:50:00,31.15,31.16,31.09,31.11,383555.0,28.9589,28.9682,28.9031,28.9217,383555.0
2023-07-07 15:55:00,31.1,31.15,31.07,31.14,520921.0,28.9124,28.9589,28.8845,28.9496,520921.0
2023-07-10 09:30:00,31.13,31.23,31.03,31.23,177889.0,28.9403,29.0333,28.8473,29.0333,177889.0
2023-07-10 09:35:00,31.23,31.25,31.17,31.24,29432.0,29.0333,29.0519,28.9775,29.0426,29432.0
2023-07-10 09:40:00,31.25,31.31,31.22,31.31,34902.0,29.0519,29.1076,29.024,29.1076,34902.0
2023-07-10 09:45:00,31.31,31.37,31.27,31.37,38136.0,29.1076,29.1634,29.0705,29.1634,38136.0
2023-07-10 09:50:00,31.37,31.43,31.34,31.41,38985.0,29.1634,29.2192,29.1355,29.2006,38985.0
2023-07-10 09:55:00,31.41,31.42,31.37,31.42,35806.0,29.2006,29.2099,29.1634,29.2099,35806.0
2023-07-10 10:00:00,31.42,31.43,31.37,31.4,34346.0,29.2099,29.2192,29.1634,29.1913,34346.0
2023-07-10 10:05:00,31.4,31.43,31.39,31.42,33659.0,29.1913,29.2192,29.182,29.2099,33659.0
2023-07-10 10:10:00,31.41,31.43,31.37,31.43,44785.0,29.2006,29.2192,29.1634,29.2192,44785.0
2023-07-10 10:15:00,31.43,31.43,31.34,31.35,39109.0,29.2192,29.2192,29.1355,29.1448,39109.0
2023-07-10 10:20:00,31.35,31.4,31.35,31.37,23886.0,29.1448,29.1913,29.1448,29.1634,23886.0
2023-07-10 10:25:00,31.37,31.38,31.33,31.34,30631.0,29.1634,29.1727,29.1262,29.1355,30631.0
2023-07-10 10:30:00,31.34,31.36,31.31,31.32,31432.0,29.1355,29.1541,29.1076,29.1169,31432.0
2023-07-10 10:35:00,31.32,31.4,31.27,31.4,63212.0,29.1169,29.1913,29.0705,29.1913,63212.0
2023-07-10 10:40:00,31.4,31.43,31.37,31.43,23791.0,29.1913,29.2192,29.1634,29.2192,23791.0
2023-07-10 10:45:00,31.43,31.48,31.41,31.46,71451.0,29.2192,29.2657,29.2006,29.2471,71451.0
2023-07-10 10:50:00,31.46,31.48,31.41,31.44,46919.0,29.2471,29.2657,29.2006,29.2285,46919.0
2023-07-10 10:55:00,31.44,31.47,31.43,31.47,37763.0,29.2285,29.2564,29.2192,29.2564,37763.0
2023-07-10 11:00:00,31.46,31.48,31.41,31.44,29320.0,29.2471,29.2657,29.2006,29.2285,29320.0
2023-07-10 11:05:00,31.43,31.45,31.4,31.44,31698.0,29.2192,29.2378,29.1913,29.2285,31698.0
2023-07-10 11:10:00,31.44,31.45,31.4,31.44,32716.0,29.2285,29.2378,29.1913,29.2285,32716.0
2023-07-10 11:15:00,31.45,31.45,31.42,31.43,18482.0,29.2378,29.2378,29.2099,29.2192,18482.0
2023-07-10 11:20:00,31.43,31.48,31.41,31.47,38097.0,29.2192,29.2657,29.2006,29.2564,38097.0
2023-07-10 11:25:00,31.48,31.48,31.45,31.47,22675.0,29.2657,29.2657,29.2378,29.2564,22675.0
2023-07-10 11:30:00,31.48,31.49,31.44,31.45,35771.0,29.2657,29.275,29.2285,29.2378,35771.0
2023-07-10 11:35:00,31.46,31.46,31.43,31.44,23291.0,29.2471,29.2471,29.2192,29.2285,23291.0
2023-07-10 11:40:00,31.44,31.46,31.41,31.42,22300.0,29.2285,29.2471,29.2006,29.2099,22300.0
2023-07-10 11:45:00,31.42,31.48,31.4,31.47,25046.0,29.2099,29.2657,29.1913,29.2564,25046.0
2023-07-10 11:50:00,31.46,31.47,31.45,31.46,13932.0,29.2471,29.2564,29.2378,29.2471,13932.0
2023-07-10 11:55:00,31.46,31.48,31.45,31.47,29744.0,29.2471,29.2657,29.2378,29.2564,29744.0
2023-07-10 12:00:00,31.47,31.47,31.41,31.46,41226.0,29.2564,29.2564,29.2006,29.2471,41226.0
2023-07-10 12:05:00,31.46,31.46,31.41,31.43,21612.0,29.2471,29.2471,29.2006,29.2192,21612.0
2023-07-10 12:10:00,31.43,31.45,31.41,31.44,41472.0,29.2192,29.2378,29.2006,29.2285,41472.0
2023-07-10 12:15:00,31.45,31.45,31.42,31.45,19870.0,29.2378,29.2378,29.2099,29.2378,19870.0
2023-07-10 12:20:00,31.45,31.46,31.44,31.46,19507.0,29.2378,29.2471,29.2285,29.2471,19507.0
2023-07-10 12:25:00,31.46,31.49,31.45,31.49,52812.0,29.2471,29.275,29.2378,29.275,52812.0
2023-07-10 12:30:00,31.49,31.49,31.47,31.49,18363.0,29.275,29.275,29.2564,29.275,18363.0
2023-07-10 12:35:00,31.49,31.51,31.47,31.49,44172.0,29.275,29.2936,29.2564,29.275,44172.0
2023-07-10 12:40:00,31.49,31.5,31.48,31.5,24446.0,29.275,29.2843,29.2657,29.2843,24446.0
2023-07-10 12:45:00,31.5,31.51,31.47,31.48,24694.0,29.2843,29.2936,29.2564,29.2657,24694.0
2023-07-10 12:50:00,31.48,31.48,31.44,31.45,11957.0,29.2657,29.2657,29.2285,29.2378,11957.0
2023-07-10 12:55:00,31.45,31.45,31.41,31.44,36367.0,29.2378,29.2378,29.2006,29.2285,36367.0
2023-07-10 13:00:00,31.45,31.47,31.44,31.46,20423.0,29.2378,29.2564,29.2285,29.2471,20423.0
2023-07-10 13:05:00,31.46,31.48,31.45,31.47,23607.0,29.2471,29.2657,29.2378,29.2564,23607.0
2023-07-10 13:10:00,31.48,31.49,31.45,31.46,19652.0,29.2657,29.275,29.2378,29.2471,19652.0
2023-07-10 13:15:00,31.46,31.47,31.44,31.46,20120.0,29.2471,29.2564,29.2285,29.2471,20120.0
2023-07-10 13:20:00,31.46,31.47,31.43,31.44,23151.0,29.2471,29.2564,29.2192,29.2285,23151.0
2023-07-10 13:25:00,31.43,31.45,31.42,31.45,26183.0,29.2192,29.2378,29.2099,29.2378,26183.0
2023-07-10 13:30:00,31.45,31.46,31.43,31.46,18966.0,29.2378,29.2471,29.2192,29.2471,18966.0
2023-07-10 13:35:00,31.46,31.46,31.42,31.44,41551.0,29.2471,29.2471,29.2099,29.2285,41551.0
2023-07-10 13:40:00,31.44,31.44,31.42,31.43,19416.0,29.2285,29.2285,29.2099,29.2192,19416.0
2023-07-10 13:45:00,31.42,31.43,31.41,31.42,32831.0,29.2099,29.2192,29.2006,29.2099,32831.0
2023-07-10 13:50:00,31.42,31.44,31.41,31.44,13801.0,29.2099,29.2285,29.2006,29.2285,13801.0
2023-07-10 13:55:00,31.44,31.45,31.41,31.44,39513.0,29.2285,29.2378,29.2006,29.2285,39513.0
2023-07-10 14:00:00,31.43,31.44,31.41,31.42,26324.0,29.2192,29.2285,29.2006,29.2099,26324.0
2023-07-10 14:05:00,31.42,31.43,31.4,31.41,51618.0,29.2099,29.2192,29.1913,29.2006,51618.0
2023-07-10 14:10:00,31.42,31.42,31.4,31.42,27558.0,29.2099,29.2099,29.1913,29.2099,27558.0
2023-07-10 14:15:00,31.42,31.44,31.41,31.41,26120.0,29.2099,29.2285,29.2006,29.2006,26120.0
2023-07-10 14:20:00,31.42,31.45,31.41,31.43,33655.0,29.2099,29.2378,29.2006,29.2192,33655.0
2023-07-10 14:25:00,31.44,31.46,31.43,31.43,48228.0,29.2285,29.2471,29.2192,29.2192,48228.0
2023-07-10 14:30:00,31.43,31.52,31.41,31.51,112063.0,29.2192,29.3029,29.2006,29.2936,112063.0
2023-07-10 14:35:00,31.5,31.51,31.48,31.49,23756.0,29.2843,29.2936,29.2657,29.275,23756.0
2023-07-10 14:40:00,31.48,31.5,31.47,31.49,26657.0,29.2657,29.2843,29.2564,29.275,26657.0
2023-07-10 14:45:00,31.48,31.51,31.47,31.47,47883.0,29.2657,29.2936,29.2564,29.2564,47883.0
2023-07-10 14:50:00,31.48,31.49,31.47,31.49,24791.0,29.2657,29.275,29.2564,29.275,24791.0
2023-07-10 14:55:00,31.48,31.51,31.48,31.5,32307.0,29.2657,29.2936,29.2657,29.2843,32307.0
2023-07-10 15:00:00,31.5,31.5,31.46,31.48,19986.0,29.2843,29.2843,29.2471,29.2657,19986.0
2023-07-10 15:05:00,31.49,31.49,31.46,31.48,46336.0,29.275,29.275,29.2471,29.2657,46336.0
2023-07-10 15:10:00,31.48,31.49,31.47,31.49,19278.0,29.2657,29.275,29.2564,29.275,19278.0
2023-07-10 15:15:00,31.49,31.5,31.45,31.48,53367.0,29.275,29.2843,29.2378,29.2657,53367.0
2023-07-10 15:20:00,31.48,31.49,31.46,31.48,74910.0,29.2657,29.275,29.2471,29.2657,74910.0
2023-07-10 15:25:00,31.48,31.48,31.44,31.45,63578.0,29.2657,29.2657,29.2285,29.2378,63578.0
2023-07-10 15:30:00,31.44,31.47,31.42,31.43,82618.0,29.2285,29.2564,29.2099,29.2192,82618.0
2023-07-10 15:35:00,31.42,31.45,31.41,31.44,83193.0,29.2099,29.2378,29.2006,29.2285,83193.0
2023-07-10 15:40:00,31.44,31.44,31.42,31.42,83750.0,29.2285,29.2285,29.2099,29.2099,83750.0
2023-07-10 15:45:00,31.42,31.44,31.4,31.42,155380.0,29.2099,29.2285,29.1913,29.2099,155380.0
2023-07-10 15:50:00,31.42,31.5,31.4,31.5,221193.0,29.2099,29.2843,29.1913,29.2843,221193.0
2023-07-10 15:55:00,31.5,31.54,31.49,31.54,451641.0,29.2843,29.3215,29.275,29.3215,451641.0
2023-07-11 09:30:00,32.47,32.82,32.29,32.79,650179.0,30.186,30.5114,30.0187,30.4835,650179.0
2023-07-11 09:35:00,32.78,32.86,32.55,32.79,339673.0,30.4742,30.5486,30.2604,30.4835,339673.0
2023-07-11 09:40:00,32.8,32.9,32.68,32.85,365047.0,30.4928,30.5858,30.3813,30.5393,365047.0
2023-07-11 09:45:00,32.86,32.96,32.83,32.92,229009.0,30.5486,30.6416,30.5207,30.6044,229009.0
2023-07-11 09:50:00,32.92,33.05,32.9,33.05,225571.0,30.6044,30.7252,30.5858,30.7252,225571.0
2023-07-11 09:55:00,33.05,33.26,33.04,33.25,283333.0,30.7252,30.9205,30.716,30.9112,283333.0
2023-07-11 10:00:00,33.26,33.29,33.08,33.14,420610.0,30.9205,30.9484,30.7531,30.8089,420610.0
2023-07-11 10:05:00,33.14,33.34,33.12,33.34,181551.0,30.8089,30.9949,30.7903,30.9949,181551.0
2023-07-11 10:10:00,33.34,33.37,33.22,33.23,215764.0,30.9949,31.0227,30.8833,30.8926,215764.0
2023-07-11 10:15:00,33.24,33.34,33.18,33.3,112111.0,30.9019,30.9949,30.8461,30.9577,112111.0
2023-07-11 10:20:00,33.3,33.32,33.18,33.18,170796.0,30.9577,30.9763,30.8461,30.8461,170796.0
2023-07-11 10:25:00,33.18,33.29,33.16,33.29,173413.0,30.8461,30.9484,30.8275,30.9484,173413.0
2023-07-11 10:30:00,33.29,33.35,33.26,33.35,134921.0,30.9484,31.0041,30.9205,31.0041,134921.0
2023-07-11 10:35:00,33.35,33.5,33.34,33.5,155918.0,31.0041,31.1436,30.9949,31.1436,155918.0
2023-07-11 10:40:00,33.5,33.75,33.49,33.73,254443.0,31.1436,31.376,31.1343,31.3574,254443.0
2023-07-11 10:45:00,33.74,33.75,33.57,33.62,264515.0,31.3667,31.376,31.2087,31.2552,264515.0
2023-07-11 10:50:00,33.62,33.63,33.54,33.6,108952.0,31.2552,31.2645,31.1808,31.2366,108952.0
2023-07-11 10:55:00,33.59,33.6,33.52,33.58,72942.0,31.2273,31.2366,31.1622,31.218,72942.0
2023-07-11 11:00:00,33.59,33.61,33.49,33.52,104959.0,31.2273,31.2459,31.1343,31.1622,104959.0
2023-07-11 11:05:00,33.52,33.57,33.5,33.52,60010.0,31.1622,31.2087,31.1436,31.1622,60010.0
2023-07-11 11:10:00,33.51,33.54,33.49,33.5,55201.0,31.1529,31.1808,31.1343,31.1436,55201.0
2023-07-11 11:15:00,33.51,33.51,33.33,33.35,162926.0,31.1529,31.1529,30.9856,31.0041,162926.0
2023-07-11 11:20:00,33.34,33.36,33.27,33.28,220253.0,30.9949,31.0134,30.9298,30.9391,220253.0
2023-07-11 11:25:00,33.28,33.28,33.2,33.25,184323.0,30.9391,30.9391,30.8647,30.9112,184323.0
2023-07-11 11:30:00,33.24,33.36,33.23,33.33,151949.0,30.9019,31.0134,30.8926,30.9856,151949.0
2023-07-11 11:35:00,33.32,33.35,33.3,33.32,95269.0,30.9763,31.0041,30.9577,30.9763,95269.0
2023-07-11 11:40:00,33.32,33.32,33.27,33.31,116010.0,30.9763,30.9763,30.9298,30.967,116010.0
2023-07-11 11:45:00,33.3,33.31,33.24,33.27,135112.0,30.9577,30.967,30.9019,30.9298,135112.0
2023-07-11 11:50:00,33.27,33.29,33.24,33.25,100671.0,30.9298,30.9484,30.9019,30.9112,100671.0
2023-07-11 11:55:00,33.25,33.32,33.23,33.32,192341.0,30.9112,30.9763,30.8926,30.9763,192341.0
2023-07-11 12:00:00,33.32,33.32,33.25,33.28,133102.0,30.9763,30.9763,30.9112,30.9391,133102.0
2023-07-11 12:05:00,33.28,33.31,33.25,33.25,152140.0,30.9391,30.967,30.9112,30.9112,152140.0
2023-07-11 12:10:00,33.26,33.29,33.24,33.29,41794.0,30.9205,30.9484,30.9019,30.9484,41794.0
2023-07-11 12:15:00,33.29,33.29,33.23,33.27,97504.0,30.9484,30.9484,30.8926,30.9298,97504.0
2023-07-11 12:20:00,33.28,33.3,33.25,33.27,60245.0,30.9391,30.9577,30.9112,30.9298,60245.0
2023-07-11 12:25:00,33.26,33.27,33.18,33.24,117620.0,30.9205,30.9298,30.8461,30.9019,117620.0
2023-07-11 12:30:00,33.25,33.3,33.24,33.26,76139.0,30.9112,30.9577,30.9019,30.9205,76139.0
2023-07-11 12:35:00,33.25,33.3,33.24,33.27,67158.0,30.9112,30.9577,30.9019,30.9298,67158.0
2023-07-11 12:40:00,33.28,33.31,33.23,33.24,54280.0,30.9391,30.967,30.8926,30.9019,54280.0
2023-07-11 12:45:00,33.25,33.25,33.23,33.23,32464.0,30.9112,30.9112,30.8926,30.8926,32464.0
2023-07-11 12:50:00,33.23,33.26,33.23,33.25,40909.0,30.8926,30.9205,30.8926,30.9112,40909.0
2023-07-11 12:55:00,33.24,33.25,33.19,33.21,35639.0,30.9019,30.9112,30.8554,30.874,35639.0
2023-07-11 13:00:00,33.22,33.24,33.2,33.2,39427.0,30.8833,30.9019,30.8647,30.8647,39427.0
2023-07-11 13:05:00,33.21,33.23,33.2,33.23,74907.0,30.874,30.8926,30.8647,30.8926,74907.0
2023-07-11 13:10:00,33.23,33.23,33.15,33.2,54033.0,30.8926,30.8926,30.8182,30.8647,54033.0
2023-07-11 13:15:00,33.2,33.21,33.17,33.21,56074.0,30.8647,30.874,30.8368,30.874,56074.0
2023-07-11 13:20:00,33.2,33.21,33.18,33.2,32946.0,30.8647,30.874,30.8461,30.8647,32946.0
2023-07-11 13:25:00,33.19,33.21,33.19,33.2,38069.0,30.8554,30.874,30.8554,30.8647,38069.0
2023-07-11 13:30:00,33.2,33.21,33.16,33.19,62816.0,30.8647,30.874,30.8275,30.8554,62816.0
2023-07-11 13:35:00,33.2,33.22,33.18,33.2,40899.0,30.8647,30.8833,30.8461,30.8647,40899.0
2023-07-11 13:40:00,33.2,33.21,33.17,33.19,41451.0,30.8647,30.874,30.8368,30.8554,41451.0
2023-07-11 13:45:00,33.18,33.18,33.12,33.18,43192.0,30.8461,30.8461,30.7903,30.8461,43192.0
2023-07-11 13:50:00,33.17,33.2,33.17,33.2,28241.0,30.8368,30.8647,30.8368,30.8647,28241.0
2023-07-11 13:55:00,33.2,33.2,33.18,33.19,37651.0,30.8647,30.8647,30.8461,30.8554,37651.0
2023-07-11 14:00:00,33.19,33.23,33.19,33.22,50040.0,30.8554,30.8926,30.8554,30.8833,50040.0
2023-07-11 14:05:00,33.21,33.22,33.17,33.19,36500.0,30.874,30.8833,30.8368,30.8554,36500.0
2023-07-11 14:10:00,33.19,33.21,33.17,33.2,57608.0,30.8554,30.874,30.8368,30.8647,57608.0
2023-07-11 14:15:00,33.19,33.25,33.18,33.23,66759.0,30.8554,30.9112,30.8461,30.8926,66759.0
2023-07-11 14:20:00,33.22,33.23,33.2,33.2,20266.0,30.8833,30.8926,30.8647,30.8647,20266.0
2023-07-11 14:25:00,33.2,33.25,33.19,33.25,40896.0,30.8647,30.9112,30.8554,30.9112,40896.0
2023-07-11 14:30:00,33.24,33.27,33.22,33.25,49668.0,30.9019,30.9298,30.8833,30.9112,49668.0
2023-07-11 14:35:00,33.25,33.27,33.22,33.25,30139.0,30.9112,30.9298,30.8833,30.9112,30139.0
2023-07-11 14:40:00,33.25,33.29,33.24,33.27,51349.0,30.9112,30.9484,30.9019,30.9298,51349.0
2023-07-11 14:45:00,33.27,33.35,33.26,33.31,94301.0,30.9298,31.0041,30.9205,30.967,94301.0
2023-07-11 14:50:00,33.32,33.33,33.27,33.3,116830.0,30.9763,30.9856,30.9298,30.9577,116830.0
2023-07-11 14:55:00,33.3,33.34,33.29,33.32,47856.0,30.9577,30.9949,30.9484,30.9763,47856.0
2023-07-11 15:00:00,33.32,33.33,33.28,33.32,68581.0,30.9763,30.9856,30.9391,30.9763,68581.0
2023-07-11 15:05:00,33.32,33.32,33.25,33.26,50126.0,30.9763,30.9763,30.9112,30.9205,50126.0
2023-07-11 15:10:00,33.26,33.26,33.21,33.25,209617.0,30.9205,30.9205,30.874,30.9112,209617.0
2023-07-11 15:15:00,33.24,33.32,33.24,33.32,120496.0,30.9019,30.9763,30.9019,30.9763,120496.0
2023-07-11 15:20:00,33.32,33.34,33.28,33.3,114473.0,30.9763,30.9949,30.9391,30.9577,114473.0
2023-07-11 15:25:00,33.3,33.3,33.26,33.28,97741.0,30.9577,30.9577,30.9205,30.9391,97741.0
2023-07-11 15:30:00,33.28,33.3,33.25,33.29,111541.0,30.9391,30.9577,30.9112,30.9484,111541.0
2023-07-11 15:35:00,33.29,33.39,33.28,33.39,171188.0,30.9484,31.0413,30.9391,31.0413,171188.0
2023-07-11 15:40:00,33.39,33.41,33.37,33.4,179419.0,31.0413,31.0599,31.0227,31.0506,179419.0
2023-07-11 15:45:00,33.4,33.47,33.39,33.47,270726.0,31.0506,31.1157,31.0413,31.1157,270726.0
2023-07-11 15:50:00,33.48,33.49,33.42,33.43,359224.0,31.125,31.1343,31.0692,31.0785,359224.0
2023-07-11 15:55:00,33.43,33.49,33.42,33.44,784513.0,31.0785,31.1343,31.0692,31.0878,784513.0
2023-07-12 09:30:00,33.78,33.83,33.53,33.6,242148.0,31.4039,31.4504,31.1715,31.2366,242148.0
2023-07-12 09:35:00,33.59,33.63,33.53,33.62,90122.0,31.2273,31.2645,31.1715,31.2552,90122.0
2023-07-12 09:40:00,33.62,33.81,33.6,33.79,162952.0,31.2552,31.4318,31.2366,31.4132,162952.0
2023-07-12 09:45:00,33.79,33.9,33.76,33.86,100283.0,31.4132,31.5155,31.3853,31.4783,100283.0
2023-07-12 09:50:00,33.87,33.88,33.71,33.72,87497.0,31.4876,31.4969,31.3388,31.3481,87497.0
2023-07-12 09:55:00,33.72,33.72,33.64,33.66,37489.0,31.3481,31.3481,31.2737,31.2923,37489.0
2023-07-12 10:00:00,33.67,33.7,33.61,33.64,48163.0,31.3016,31.3295,31.2459,31.2737,48163.0
2023-07-12 10:05:00,33.64,33.65,33.57,33.61,81991.0,31.2737,31.283,31.2087,31.2459,81991.0
2023-07-12 10:10:00,33.61,33.64,33.57,33.64,98844.0,31.2459,31.2737,31.2087,31.2737,98844.0
2023-07-12 10:15:00,33.64,33.67,33.59,33.66,93348.0,31.2737,31.3016,31.2273,31.2923,93348.0
2023-07-12 10:20:00,33.66,33.66,33.57,33.58,55937.0,31.2923,31.2923,31.2087,31.218,55937.0
2023-07-12 10:25:00,33.58,33.6,33.54,33.57,70808.0,31.218,31.2366,31.1808,31.2087,70808.0
2023-07-12 10:30:00,33.57,33.59,33.51,33.52,45540.0,31.2087,31.2273,31.1529,31.1622,45540.0
2023-07-12 10:35:00,33.52,33.54,33.43,33.45,112925.0,31.1622,31.1808,31.0785,31.0971,112925.0
2023-07-12 10:40:00,33.45,33.47,33.38,33.41,52947.0,31.0971,31.1157,31.032,31.0599,52947.0
2023-07-12 10:45:00,33.42,33.42,33.36,33.36,66782.0,31.0692,31.0692,31.0134,31.0134,66782.0
2023-07-12 10:50:00,33.36,33.42,33.36,33.37,111953.0,31.0134,31.0692,31.0134,31.0227,111953.0
2023-07-12 10:55:00,33.37,33.44,33.36,33.41,72264.0,31.0227,31.0878,31.0134,31.0599,72264.0
2023-07-12 11:00:00,33.41,33.49,33.4,33.46,76703.0,31.0599,31.1343,31.0506,31.1064,76703.0
2023-07-12 11:05:00,33.46,33.47,33.36,33.37,43019.0,31.1064,31.1157,31.0134,31.0227,43019.0
2023-07-12 11:10:00,33.37,33.42,33.35,33.39,40823.0,31.0227,31.0692,31.0041,31.0413,40823.0
2023-07-12 11:15:00,33.39,33.4,33.35,33.39,37640.0,31.0413,31.0506,31.0041,31.0413,37640.0
2023-07-12 11:20:00,33.39,33.39,33.33,33.39,40263.0,31.0413,31.0413,30.9856,31.0413,40263.0
2023-07-12 11:25:00,33.38,33.4,33.34,33.37,65515.0,31.032,31.0506,30.9949,31.0227,65515.0
2023-07-12 11:30:00,33.37,33.43,33.35,33.41,55078.0,31.0227,31.0785,31.0041,31.0599,55078.0
2023-07-12 11:35:00,33.41,33.42,33.36,33.37,30282.0,31.0599,31.0692,31.0134,31.0227,30282.0
2023-07-12 11:40:00,33.37,33.37,33.29,33.33,60753.0,31.0227,31.0227,30.9484,30.9856,60753.0
2023-07-12 11:45:00,33.33,33.35,33.3,33.32,53545.0,30.9856,31.0041,30.9577,30.9763,53545.0
2023-07-12 11:50:00,33.32,33.34,33.23,33.26,91716.0,30.9763,30.9949,30.8926,30.9205,91716.0
2023-07-12 11:55:00,33.25,33.27,33.17,33.18,85867.0,30.9112,30.9298,30.8368,30.8461,85867.0
2023-07-12 12:00:00,33.18,33.22,33.14,33.17,60905.0,30.8461,30.8833,30.8089,30.8368,60905.0
2023-07-12 12:05:00,33.16,33.2,33.15,33.19,43357.0,30.8275,30.8647,30.8182,30.8554,43357.0
2023-07-12 12:10:00,33.18,33.22,33.17,33.19,49154.0,30.8461,30.8833,30.8368,30.8554,49154.0
2023-07-12 12:15:00,33.19,33.22,33.16,33.22,77657.0,30.8554,30.8833,30.8275,30.8833,77657.0
2023-07-12 12:20:00,33.22,33.25,33.2,33.25,72791.0,30.8833,30.9112,30.8647,30.9112,72791.0
2023-07-12 12:25:00,33.24,33.25,33.17,33.21,165613.0,30.9019,30.9112,30.8368,30.874,165613.0
2023-07-12 12:30:00,33.2,33.22,33.18,33.22,56195.0,30.8647,30.8833,30.8461,30.8833,56195.0
2023-07-12 12:35:00,33.21,33.24,33.19,33.23,59166.0,30.874,30.9019,30.8554,30.8926,59166.0
2023-07-12 12:40:00,33.24,33.28,33.22,33.25,43389.0,30.9019,30.9391,30.8833,30.9112,43389.0
2023-07-12 12:45:00,33.24,33.25,33.2,33.24,40056.0,30.9019,30.9112,30.8647,30.9019,40056.0
2023-07-12 12:50:00,33.23,33.25,33.22,33.24,27573.0,30.8926,30.9112,30.8833,30.9019,27573.0
2023-07-12 12:55:00,33.23,33.23,33.15,33.16,43479.0,30.8926,30.8926,30.8182,30.8275,43479.0
2023-07-12 13:00:00,33.17,33.19,33.15,33.18,29110.0,30.8368,30.8554,30.8182,30.8461,29110.0
2023-07-12 13:05:00,33.19,33.19,33.11,33.11,96866.0,30.8554,30.8554,30.781,30.781,96866.0
2023-07-12 13:10:00,33.11,33.14,33.1,33.13,64084.0,30.781,30.8089,30.7717,30.7996,64084.0
2023-07-12 13:15:00,33.12,33.15,33.11,33.13,62864.0,30.7903,30.8182,30.781,30.7996,62864.0
2023-07-12 13:20:00,33.13,33.15,33.11,33.13,56563.0,30.7996,30.8182,30.781,30.7996,56563.0
2023-07-12 13:25:00,33.12,33.14,33.1,33.14,44953.0,30.7903,30.8089,30.7717,30.8089,44953.0
2023-07-12 13:30:00,33.13,33.14,33.1,33.11,51800.0,30.7996,30.8089,30.7717,30.781,51800.0
2023-07-12 13:35:00,33.11,33.12,33.07,33.08,51300.0,30.781,30.7903,30.7438,30.7531,51300.0
2023-07-12 13:40:00,33.08,33.15,33.08,33.15,97793.0,30.7531,30.8182,30.7531,30.8182,97793.0
2023-07-12 13:45:00,33.15,33.18,33.14,33.18,34207.0,30.8182,30.8461,30.8089,30.8461,34207.0
2023-07-12 13:50:00,33.18,33.2,33.14,33.16,58312.0,30.8461,30.8647,30.8089,30.8275,58312.0
2023-07-12 13:55:00,33.16,33.19,33.1,33.12,45508.0,30.8275,30.8554,30.7717,30.7903,45508.0
2023-07-12 14:00:00,33.11,33.13,33.09,33.13,28427.0,30.781,30.7996,30.7624,30.7996,28427.0
2023-07-12 14:05:00,33.12,33.15,33.12,33.13,27716.0,30.7903,30.8182,30.7903,30.7996,27716.0
2023-07-12 14:10:00,33.12,33.15,33.12,33.14,33205.0,30.7903,30.8182,30.7903,30.8089,33205.0
2023-07-12 14:15:00,33.14,33.14,33.1,33.11,23790.0,30.8089,30.8089,30.7717,30.781,23790.0
2023-07-12 14:20:00,33.1,33.14,33.08,33.09,33682.0,30.7717,30.8089,30.7531,30.7624,33682.0
2023-07-12 14:25:00,33.09,33.1,33.06,33.09,54540.0,30.7624,30.7717,30.7345,30.7624,54540.0
2023-07-12 14:30:00,33.09,33.14,33.09,33.13,37640.0,30.7624,30.8089,30.7624,30.7996,37640.0
2023-07-12 14:35:00,33.12,33.13,33.09,33.11,65322.0,30.7903,30.7996,30.7624,30.781,65322.0
2023-07-12 14:40:00,33.1,33.1,33.07,33.07,46783.0,30.7717,30.7717,30.7438,30.7438,46783.0
2023-07-12 14:45:00,33.07,33.07,33.03,33.05,50597.0,30.7438,30.7438,30.7067,30.7252,50597.0
2023-07-12 14:50:00,33.05,33.06,33.03,33.05,39030.0,30.7252,30.7345,30.7067,30.7252,39030.0
2023-07-12 14:55:00,33.05,33.07,33.03,33.04,48812.0,30.7252,30.7438,30.7067,30.716,48812.0
2023-07-12 15:00:00,33.04,33.07,33.0,33.02,62493.0,30.716,30.7438,30.6788,30.6974,62493.0
2023-07-12 15:05:00,33.02,33.04,33.0,33.02,35690.0,30.6974,30.716,30.6788,30.6974,35690.0
2023-07-12 15:10:00,33.01,33.02,32.97,33.01,60576.0,30.6881,30.6974,30.6509,30.6881,60576.0
2023-07-12 15:15:00,33.01,33.04,32.99,32.99,60243.0,30.6881,30.716,30.6695,30.6695,60243.0
2023-07-12 15:20:00,32.99,33.0,32.92,32.93,71280.0,30.6695,30.6788,30.6044,30.6137,71280.0
2023-07-12 15:25:00,32.92,32.95,32.9,32.93,83059.0,30.6044,30.6323,30.5858,30.6137,83059.0
2023-07-12 15:30:00,32.93,32.96,32.92,32.95,81011.0,30.6137,30.6416,30.6044,30.6323,81011.0
2023-07-12 15:35:00,32.95,32.98,32.95,32.97,61082.0,30.6323,30.6602,30.6323,30.6509,61082.0
2023-07-12 15:40:00,32.97,32.98,32.95,32.97,96209.0,30.6509,30.6602,30.6323,30.6509,96209.0
2023-07-12 15:45:00,32.97,32.97,32.93,32.94,140064.0,30.6509,30.6509,30.6137,30.623,140064.0
2023-07-12 15:50:00,32.94,32.94,32.9,32.93,254646.0,30.623,30.623,30.5858,30.6137,254646.0
2023-07-12 15:55:00,32.93,32.93,32.89,32.9,501729.0,30.6137,30.6137,30.5765,30.5858,501729.0
2023-07-13 09:30:00,33.09,33.23,33.08,33.22,142708.0,30.7624,30.8926,30.7531,30.8833,142708.0
2023-07-13 09:35:00,33.21,33.21,33.11,33.17,37206.0,30.874,30.874,30.781,30.8368,37206.0
2023-07-13 09:40:00,33.18,33.26,33.12,33.17,31125.0,30.8461,30.9205,30.7903,30.8368,31125.0
2023-07-13 09:45:00,33.19,33.28,33.18,33.26,36654.0,30.8554,30.9391,30.8461,30.9205,36654.0
2023-07-13 09:50:00,33.25,33.26,33.22,33.25,40396.0,30.9112,30.9205,30.8833,30.9112,40396.0
2023-07-13 09:55:00,33.26,33.31,33.25,33.29,27621.0,30.9205,30.967,30.9112,30.9484,27621.0
2023-07-13 10:00:00,33.29,33.29,33.24,33.26,23477.0,30.9484,30.9484,30.9019,30.9205,23477.0
2023-07-13 10:05:00,33.27,33.29,33.22,33.27,27863.0,30.9298,30.9484,30.8833,30.9298,27863.0
2023-07-13 10:10:00,33.27,33.28,33.24,33.27,35237.0,30.9298,30.9391,30.9019,30.9298,35237.0
2023-07-13 10:15:00,33.27,33.29,33.25,33.27,42436.0,30.9298,30.9484,30.9112,30.9298,42436.0
2023-07-13 10:20:00,33.27,33.29,33.22,33.29,35250.0,30.9298,30.9484,30.8833,30.9484,35250.0
2023-07-13 10:25:00,33.29,33.34,33.27,33.32,29998.0,30.9484,30.9949,30.9298,30.9763,29998.0
2023-07-13 10:30:00,33.32,33.41,33.32,33.41,37821.0,30.9763,31.0599,30.9763,31.0599,37821.0
2023-07-13 10:35:00,33.41,33.44,33.36,33.38,61171.0,31.0599,31.0878,31.0134,31.032,61171.0
2023-07-13 10:40:00,33.38,33.38,33.34,33.36,32633.0,31.032,31.032,30.9949,31.0134,32633.0
2023-07-13 10:45:00,33.37,33.38,33.32,33.34,29907.0,31.0227,31.032,30.9763,30.9949,29907.0
2023-07-13 10:50:00,33.34,33.35,33.3,33.3,25665.0,30.9949,31.0041,30.9577,30.9577,25665.0
2023-07-13 10:55:00,33.31,33.36,33.31,33.36,21628.0,30.967,31.0134,30.967,31.0134,21628.0
2023-07-13 11:00:00,33.36,33.37,33.32,33.33,33419.0,31.0134,31.0227,30.9763,30.9856,33419.0
2023-07-13 11:05:00,33.32,33.35,33.32,33.33,24994.0,30.9763,31.0041,30.9763,30.9856,24994.0
2023-07-13 11:10:00,33.33,33.34,33.29,33.3,38436.0,30.9856,30.9949,30.9484,30.9577,38436.0
2023-07-13 11:15:00,33.3,33.31,33.28,33.31,41793.0,30.9577,30.967,30.9391,30.967,41793.0
2023-07-13 11:20:00,33.3,33.34,33.29,33.34,45608.0,30.9577,30.9949,30.9484,30.9949,45608.0
2023-07-13 11:25:00,33.35,33.4,33.34,33.39,26606.0,31.0041,31.0506,30.9949,31.0413,26606.0
2023-07-13 11:30:00,33.38,33.38,33.34,33.37,15976.0,31.032,31.032,30.9949,31.0227,15976.0
2023-07-13 11:35:00,33.37,33.39,33.37,33.39,14556.0,31.0227,31.0413,31.0227,31.0413,14556.0
2023-07-13 11:40:00,33.39,33.46,33.37,33.45,34229.0,31.0413,31.1064,31.0227,31.0971,34229.0
2023-07-13 11:45:00,33.45,33.46,33.43,33.44,17643.0,31.0971,31.1064,31.0785,31.0878,17643.0
2023-07-13 11:50:00,33.43,33.44,33.41,33.44,27614.0,31.0785,31.0878,31.0599,31.0878,27614.0
2023-07-13 11:55:00,33.44,33.46,33.44,33.45,12869.0,31.0878,31.1064,31.0878,31.0971,12869.0
2023-07-13 12:00:00,33.45,33.47,33.43,33.45,21928.0,31.0971,31.1157,31.0785,31.0971,21928.0
2023-07-13 12:05:00,33.45,33.45,33.41,33.41,14457.0,31.0971,31.0971,31.0599,31.0599,14457.0
2023-07-13 12:10:00,33.41,33.42,33.39,33.42,18897.0,31.0599,31.0692,31.0413,31.0692,18897.0
2023-07-13 12:15:00,33.43,33.47,33.42,33.45,25156.0,31.0785,31.1157,31.0692,31.0971,25156.0
2023-07-13 12:20:00,33.45,33.46,33.43,33.45,16839.0,31.0971,31.1064,31.0785,31.0971,16839.0
2023-07-13 12:25:00,33.44,33.45,33.42,33.45,15937.0,31.0878,31.0971,31.0692,31.0971,15937.0
2023-07-13 12:30:00,33.44,33.47,33.43,33.45,24112.0,31.0878,31.1157,31.0785,31.0971,24112.0
2023-07-13 12:35:00,33.45,33.46,33.43,33.45,29907.0,31.0971,31.1064,31.0785,31.0971,29907.0
2023-07-13 12:40:00,33.45,33.47,33.44,33.47,13192.0,31.0971,31.1157,31.0878,31.1157,13192.0
2023-07-13 12:45:00,33.47,33.47,33.39,33.41,28890.0,31.1157,31.1157,31.0413,31.0599,28890.0
2023-07-13 12:50:00,33.41,33.43,33.4,33.41,16684.0,31.0599,31.0785,31.0506,31.0599,16684.0
2023-07-13 12:55:00,33.41,33.43,33.39,33.43,22623.0,31.0599,31.0785,31.0413,31.0785,22623.0
2023-07-13 13:00:00,33.43,33.43,33.41,33.41,19503.0,31.0785,31.0785,31.0599,31.0599,19503.0
2023-07-13 13:05:00,33.42,33.44,33.41,33.43,22533.0,31.0692,31.0878,31.0599,31.0785,22533.0
2023-07-13 13:10:00,33.42,33.48,33.42,33.47,20594.0,31.0692,31.125,31.0692,31.1157,20594.0
2023-07-13 13:15:00,33.47,33.47,33.44,33.46,21655.0,31.1157,31.1157,31.0878,31.1064,21655.0
2023-07-13 13:20:00,33.45,33.48,33.44,33.48,19102.0,31.0971,31.125,31.0878,31.125,19102.0
2023-07-13 13:25:00,33.48,33.48,33.43,33.44,45736.0,31.125,31.125,31.0785,31.0878,45736.0
2023-07-13 13:30:00,33.43,33.46,33.43,33.46,30802.0,31.0785,31.1064,31.0785,31.1064,30802.0
2023-07-13 13:35:00,33.45,33.46,33.42,33.44,31185.0,31.0971,31.1064,31.0692,31.0878,31185.0
2023-07-13 13:40:00,33.44,33.46,33.44,33.45,37037.0,31.0878,31.1064,31.0878,31.0971,37037.0
2023-07-13 13:45:00,33.45,33.46,33.45,33.45,9019.0,31.0971,31.1064,31.0971,31.0971,9019.0
2023-07-13 13:50:00,33.45,33.46,33.43,33.45,40317.0,31.0971,31.1064,31.0785,31.0971,40317.0
2023-07-13 13:55:00,33.45,33.46,33.43,33.45,24724.0,31.0971,31.1064,31.0785,31.0971,24724.0
2023-07-13 14:00:00,33.45,33.48,33.44,33.48,17289.0,31.0971,31.125,31.0878,31.125,17289.0
2023-07-13 14:05:00,33.48,33.5,33.47,33.47,24080.0,31.125,31.1436,31.1157,31.1157,24080.0
2023-07-13 14:10:00,33.48,33.5,33.47,33.49,13965.0,31.125,31.1436,31.1157,31.1343,13965.0
2023-07-13 14:15:00,33.5,33.5,33.46,33.48,30302.0,31.1436,31.1436,31.1064,31.125,30302.0
2023-07-13 14:20:00,33.48,33.49,33.46,33.46,26392.0,31.125,31.1343,31.1064,31.1064,26392.0
2023-07-13 14:25:00,33.46,33.49,33.45,33.49,36110.0,31.1064,31.1343,31.0971,31.1343,36110.0
2023-07-13 14:30:00,33.48,33.49,33.47,33.48,27010.0,31.125,31.1343,31.1157,31.125,27010.0
2023-07-13 14:35:00,33.48,33.51,33.47,33.48,180263.0,31.125,31.1529,31.1157,31.125,180263.0
2023-07-13 14:40:00,33.49,33.5,33.48,33.48,24750.0,31.1343,31.1436,31.125,31.125,24750.0
2023-07-13 14:45:00,33.48,33.53,33.48,33.52,23992.0,31.125,31.1715,31.125,31.1622,23992.0
2023-07-13 14:50:00,33.53,33.53,33.51,33.52,25645.0,31.1715,31.1715,31.1529,31.1622,25645.0
2023-07-13 14:55:00,33.52,33.55,33.51,33.54,26600.0,31.1622,31.1901,31.1529,31.1808,26600.0
2023-07-13 15:00:00,33.54,33.56,33.53,33.54,41622.0,31.1808,31.1994,31.1715,31.1808,41622.0
2023-07-13 15:05:00,33.54,33.56,33.53,33.55,32710.0,31.1808,31.1994,31.1715,31.1901,32710.0
2023-07-13 15:10:00,33.55,33.59,33.54,33.58,36125.0,31.1901,31.2273,31.1808,31.218,36125.0
2023-07-13 15:15:00,33.57,33.58,33.54,33.55,57541.0,31.2087,31.218,31.1808,31.1901,57541.0
2023-07-13 15:20:00,33.55,33.58,33.54,33.55,36644.0,31.1901,31.218,31.1808,31.1901,36644.0
2023-07-13 15:25:00,33.55,33.57,33.53,33.55,49774.0,31.1901,31.2087,31.1715,31.1901,49774.0
2023-07-13 15:30:00,33.55,33.55,33.49,33.5,64150.0,31.1901,31.1901,31.1343,31.1436,64150.0
2023-07-13 15:35:00,33.5,33.5,33.49,33.5,91011.0,31.1436,31.1436,31.1343,31.1436,91011.0
2023-07-13 15:40:00,33.51,33.54,33.5,33.52,83256.0,31.1529,31.1808,31.1436,31.1622,83256.0
2023-07-13 15:45:00,33.53,33.55,33.51,33.54,98942.0,31.1715,31.1901,31.1529,31.1808,98942.0
2023-07-13 15:50:00,33.53,33.59,33.53,33.56,114660.0,31.1715,31.2273,31.1715,31.1994,114660.0
2023-07-13 15:55:00,33.57,33.57,33.54,33.55,236402.0,31.2087,31.2087,31.1808,31.1901,236402.0
2023-07-14 09:30:00,33.4,33.41,33.32,33.37,76794.0,31.0506,31.0599,30.9763,31.0227,76794.0
2023-07-14 09:35:00,33.38,33.39,33.3,33.34,26339.0,31.032,31.0413,30.9577,30.9949,26339.0
2023-07-14 09:40:00,33.34,33.35,33.24,33.27,22411.0,30.9949,31.0041,30.9019,30.9298,22411.0
2023-07-14 09:45:00,33.27,33.33,33.26,33.3,19952.0,30.9298,30.9856,30.9205,30.9577,19952.0
2023-07-14 09:50:00,33.31,33.31,33.22,33.23,37609.0,30.967,30.967,30.8833,30.8926,37609.0
2023-07-14 09:55:00,33.23,33.26,33.19,33.22,44741.0,30.8926,30.9205,30.8554,30.8833,44741.0
2023-07-14 10:00:00,33.21,33.21,33.11,33.14,81819.0,30.874,30.874,30.781,30.8089,81819.0
2023-07-14 10:05:00,33.13,33.13,33.08,33.12,44053.0,30.7996,30.7996,30.7531,30.7903,44053.0
2023-07-14 10:10:00,33.12,33.14,33.08,33.13,33754.0,30.7903,30.8089,30.7531,30.7996,33754.0
2023-07-14 10:15:00,33.14,33.18,33.13,33.16,66001.0,30.8089,30.8461,30.7996,30.8275,66001.0
2023-07-14 10:20:00,33.16,33.18,33.12,33.13,33898.0,30.8275,30.8461,30.7903,30.7996,33898.0
2023-07-14 10:25:00,33.12,33.13,33.07,33.07,25327.0,30.7903,30.7996,30.7438,30.7438,25327.0
2023-07-14 10:30:00,33.08,33.11,33.01,33.02,45986.0,30.7531,30.781,30.6881,30.6974,45986.0
2023-07-14 10:35:00,33.03,33.07,32.97,33.06,35204.0,30.7067,30.7438,30.6509,30.7345,35204.0
2023-07-14 10:40:00,33.07,33.09,32.98,33.01,30148.0,30.7438,30.7624,30.6602,30.6881,30148.0
2023-07-14 10:45:00,33.01,33.02,32.94,32.95,35929.0,30.6881,30.6974,30.623,30.6323,35929.0
2023-07-14 10:50:00,32.94,32.97,32.91,32.95,67706.0,30.623,30.6509,30.5951,30.6323,67706.0
2023-07-14 10:55:00,32.95,32.96,32.91,32.95,54182.0,30.6323,30.6416,30.5951,30.6323,54182.0
2023-07-14 11:00:00,32.95,32.98,32.91,32.98,56059.0,30.6323,30.6602,30.5951,30.6602,56059.0
2023-07-14 11:05:00,32.98,32.98,32.92,32.92,78700.0,30.6602,30.6602,30.6044,30.6044,78700.0
2023-07-14 11:10:00,32.91,32.94,32.91,32.92,35693.0,30.5951,30.623,30.5951,30.6044,35693.0
2023-07-14 11:15:00,32.93,32.96,32.91,32.95,44252.0,30.6137,30.6416,30.5951,30.6323,44252.0
2023-07-14 11:20:00,32.95,33.0,32.95,32.98,39519.0,30.6323,30.6788,30.6323,30.6602,39519.0
2023-07-14 11:25:00,32.98,33.0,32.94,32.95,33544.0,30.6602,30.6788,30.623,30.6323,33544.0
2023-07-14 11:30:00,32.96,32.98,32.95,32.96,18566.0,30.6416,30.6602,30.6323,30.6416,18566.0
2023-07-14 11:35:00,32.96,32.99,32.94,32.98,43493.0,30.6416,30.6695,30.623,30.6602,43493.0
2023-07-14 11:40:00,32.97,32.97,32.91,32.93,36040.0,30.6509,30.6509,30.5951,30.6137,36040.0
2023-07-14 11:45:00,32.93,32.93,32.9,32.91,22531.0,30.6137,30.6137,30.5858,30.5951,22531.0
2023-07-14 11:50:00,32.91,32.94,32.88,32.94,36602.0,30.5951,30.623,30.5672,30.623,36602.0
2023-07-14 11:55:00,32.93,32.95,32.92,32.94,13915.0,30.6137,30.6323,30.6044,30.623,13915.0
2023-07-14 12:00:00,32.94,32.94,32.9,32.9,27114.0,30.623,30.623,30.5858,30.5858,27114.0
2023-07-14 12:05:00,32.9,32.93,32.87,32.87,59317.0,30.5858,30.6137,30.5579,30.5579,59317.0
2023-07-14 12:10:00,32.86,32.88,32.84,32.84,19109.0,30.5486,30.5672,30.53,30.53,19109.0
2023-07-14 12:15:00,32.84,32.87,32.83,32.87,23418.0,30.53,30.5579,30.5207,30.5579,23418.0
2023-07-14 12:20:00,32.87,32.87,32.83,32.84,12364.0,30.5579,30.5579,30.5207,30.53,12364.0
2023-07-14 12:25:00,32.84,32.86,32.82,32.84,29798.0,30.53,30.5486,30.5114,30.53,29798.0
2023-07-14 12:30:00,32.84,32.87,32.81,32.87,22061.0,30.53,30.5579,30.5021,30.5579,22061.0
2023-07-14 12:35:00,32.86,32.88,32.84,32.84,17690.0,30.5486,30.5672,30.53,30.53,17690.0
2023-07-14 12:40:00,32.84,32.86,32.83,32.84,18434.0,30.53,30.5486,30.5207,30.53,18434.0
2023-07-14 12:45:00,32.85,32.85,32.8,32.84,19838.0,30.5393,30.5393,30.4928,30.53,19838.0
2023-07-14 12:50:00,32.84,32.84,32.81,32.82,16145.0,30.53,30.53,30.5021,30.5114,16145.0
2023-07-14 12:55:00,32.82,32.82,32.78,32.79,17740.0,30.5114,30.5114,30.4742,30.4835,17740.0
2023-07-14 13:00:00,32.8,32.8,32.73,32.73,34679.0,30.4928,30.4928,30.4278,30.4278,34679.0
2023-07-14 13:05:00,32.73,32.74,32.7,32.73,30319.0,30.4278,30.4371,30.3999,30.4278,30319.0
2023-07-14 13:10:00,32.72,32.78,32.72,32.77,19017.0,30.4185,30.4742,30.4185,30.4649,19017.0
2023-07-14 13:15:00,32.76,32.77,32.74,32.75,25788.0,30.4556,30.4649,30.4371,30.4464,25788.0
2023-07-14 13:20:00,32.74,32.77,32.73,32.74,18442.0,30.4371,30.4649,30.4278,30.4371,18442.0
2023-07-14 13:25:00,32.74,32.76,32.71,32.76,17069.0,30.4371,30.4556,30.4092,30.4556,17069.0
2023-07-14 13:30:00,32.76,32.78,32.75,32.78,18674.0,30.4556,30.4742,30.4464,30.4742,18674.0
2023-07-14 13:35:00,32.78,32.9,32.76,32.88,72161.0,30.4742,30.5858,30.4556,30.5672,72161.0
2023-07-14 13:40:00,32.87,32.88,32.83,32.84,26879.0,30.5579,30.5672,30.5207,30.53,26879.0
2023-07-14 13:45:00,32.84,32.86,32.82,32.84,16727.0,30.53,30.5486,30.5114,30.53,16727.0
2023-07-14 13:50:00,32.83,32.86,32.82,32.86,15887.0,30.5207,30.5486,30.5114,30.5486,15887.0
2023-07-14 13:55:00,32.86,32.88,32.84,32.84,25919.0,30.5486,30.5672,30.53,30.53,25919.0
2023-07-14 14:00:00,32.84,32.88,32.84,32.87,23843.0,30.53,30.5672,30.53,30.5579,23843.0
2023-07-14 14:05:00,32.88,32.89,32.87,32.88,25617.0,30.5672,30.5765,30.5579,30.5672,25617.0
2023-07-14 14:10:00,32.87,32.91,32.87,32.91,23621.0,30.5579,30.5951,30.5579,30.5951,23621.0
2023-07-14 14:15:00,32.91,32.91,32.87,32.88,30054.0,30.5951,30.5951,30.5579,30.5672,30054.0
2023-07-14 14:20:00,32.87,32.88,32.81,32.84,25925.0,30.5579,30.5672,30.5021,30.53,25925.0
2023-07-14 14:25:00,32.83,32.86,32.81,32.85,26153.0,30.5207,30.5486,30.5021,30.5393,26153.0
2023-07-14 14:30:00,32.85,32.86,32.83,32.85,16756.0,30.5393,30.5486,30.5207,30.5393,16756.0
2023-07-14 14:35:00,32.84,32.85,32.81,32.83,30236.0,30.53,30.5393,30.5021,30.5207,30236.0
2023-07-14 14:40:00,32.83,32.86,32.82,32.84,22852.0,30.5207,30.5486,30.5114,30.53,22852.0
2023-07-14 14:45:00,32.84,32.84,32.81,32.82,24271.0,30.53,30.53,30.5021,30.5114,24271.0
2023-07-14 14:50:00,32.81,32.85,32.81,32.83,34226.0,30.5021,30.5393,30.5021,30.5207,34226.0
2023-07-14 14:55:00,32.82,32.83,32.78,32.79,33967.0,30.5114,30.5207,30.4742,30.4835,33967.0
2023-07-14 15:00:00,32.79,32.79,32.73,32.75,62169.0,30.4835,30.4835,30.4278,30.4464,62169.0
2023-07-14 15:05:00,32.74,32.75,32.7,32.73,45348.0,30.4371,30.4464,30.3999,30.4278,45348.0
2023-07-14 15:10:00,32.73,32.76,32.7,32.75,61820.0,30.4278,30.4556,30.3999,30.4464,61820.0
2023-07-14 15:15:00,32.75,32.79,32.74,32.77,45452.0,30.4464,30.4835,30.4371,30.4649,45452.0
2023-07-14 15:20:00,32.77,32.78,32.74,32.77,43587.0,30.4649,30.4742,30.4371,30.4649,43587.0
2023-07-14 15:25:00,32.77,32.79,32.76,32.77,26816.0,30.4649,30.4835,30.4556,30.4649,26816.0
2023-07-14 15:30:00,32.77,32.77,32.75,32.77,49276.0,30.4649,30.4649,30.4464,30.4649,49276.0
2023-07-14 15:35:00,32.76,32.76,32.74,32.76,50539.0,30.4556,30.4556,30.4371,30.4556,50539.0
2023-07-14 15:40:00,32.76,32.87,32.75,32.86,95004.0,30.4556,30.5579,30.4464,30.5486,95004.0
2023-07-14 15:45:00,32.86,32.87,32.81,32.82,85565.0,30.5486,30.5579,30.5021,30.5114,85565.0
2023-07-14 15:50:00,32.81,32.82,32.77,32.79,176070.0,30.5021,30.5114,30.4649,30.4835,176070.0
2023-07-14 15:55:00,32.79,32.81,32.77,32.8,319752.0,30.4835,30.5021,30.4649,30.4928,319752.0
2023-07-17 09:30:00,32.67,32.77,32.63,32.69,66021.0,30.372,30.4649,30.3348,30.3906,66021.0
2023-07-17 09:35:00,32.69,32.72,32.64,32.65,32026.0,30.3906,30.4185,30.3441,30.3534,32026.0
2023-07-17 09:40:00,32.64,32.65,32.56,32.59,28915.0,30.3441,30.3534,30.2697,30.2976,28915.0
2023-07-17 09:45:00,32.59,32.76,32.59,32.68,63743.0,30.2976,30.4556,30.2976,30.3813,63743.0
2023-07-17 09:50:00,32.68,32.77,32.68,32.74,77732.0,30.3813,30.4649,30.3813,30.4371,77732.0
2023-07-17 09:55:00,32.74,32.76,32.66,32.7,29844.0,30.4371,30.4556,30.3627,30.3999,29844.0
2023-07-17 10:00:00,32.7,32.71,32.65,32.69,36400.0,30.3999,30.4092,30.3534,30.3906,36400.0
2023-07-17 10:05:00,32.69,32.69,32.65,32.66,17724.0,30.3906,30.3906,30.3534,30.3627,17724.0
2023-07-17 10:10:00,32.65,32.69,32.63,32.67,21666.0,30.3534,30.3906,30.3348,30.372,21666.0
2023-07-17 10:15:00,32.66,32.71,32.66,32.7,28103.0,30.3627,30.4092,30.3627,30.3999,28103.0
2023-07-17 10:20:00,32.7,32.72,32.68,32.69,32774.0,30.3999,30.4185,30.3813,30.3906,32774.0
2023-07-17 10:25:00,32.68,32.69,32.64,32.67,20749.0,30.3813,30.3906,30.3441,30.372,20749.0
2023-07-17 10:30:00,32.68,32.74,32.66,32.73,54970.0,30.3813,30.4371,30.3627,30.4278,54970.0
2023-07-17 10:35:00,32.73,32.74,32.61,32.64,33825.0,30.4278,30.4371,30.3162,30.3441,33825.0
2023-07-17 10:40:00,32.64,32.66,32.63,32.64,17984.0,30.3441,30.3627,30.3348,30.3441,17984.0
2023-07-17 10:45:00,32.65,32.66,32.6,32.62,42721.0,30.3534,30.3627,30.3069,30.3255,42721.0
2023-07-17 10:50:00,32.61,32.61,32.56,32.57,54068.0,30.3162,30.3162,30.2697,30.279,54068.0
2023-07-17 10:55:00,32.57,32.57,32.49,32.52,66650.0,30.279,30.279,30.2046,30.2325,66650.0
2023-07-17 11:00:00,32.52,32.53,32.5,32.53,26147.0,30.2325,30.2418,30.2139,30.2418,26147.0
2023-07-17 11:05:00,32.54,32.54,32.5,32.52,57618.0,30.2511,30.2511,30.2139,30.2325,57618.0
2023-07-17 11:10:00,32.52,32.54,32.5,32.54,60359.0,30.2325,30.2511,30.2139,30.2511,60359.0
2023-07-17 11:15:00,32.54,32.6,32.53,32.59,97883.0,30.2511,30.3069,30.2418,30.2976,97883.0
2023-07-17 11:20:00,32.59,32.6,32.55,32.6,41009.0,30.2976,30.3069,30.2604,30.3069,41009.0
2023-07-17 11:25:00,32.6,32.64,32.58,32.64,37331.0,30.3069,30.3441,30.2883,30.3441,37331.0
2023-07-17 11:30:00,32.64,32.64,32.59,32.61,63119.0,30.3441,30.3441,30.2976,30.3162,63119.0
2023-07-17 11:35:00,32.62,32.65,32.57,32.57,18875.0,30.3255,30.3534,30.279,30.279,18875.0
2023-07-17 11:40:00,32.58,32.63,32.56,32.61,63137.0,30.2883,30.3348,30.2697,30.3162,63137.0
2023-07-17 11:45:00,32.61,32.63,32.6,32.61,17696.0,30.3162,30.3348,30.3069,30.3162,17696.0
2023-07-17 11:50:00,32.62,32.65,32.6,32.62,58408.0,30.3255,30.3534,30.3069,30.3255,58408.0
2023-07-17 11:55:00,32.62,32.66,32.61,32.62,27163.0,30.3255,30.3627,30.3162,30.3255,27163.0
2023-07-17 12:00:00,32.62,32.64,32.6,32.61,32555.0,30.3255,30.3441,30.3069,30.3162,32555.0
2023-07-17 12:05:00,32.61,32.63,32.55,32.58,31664.0,30.3162,30.3348,30.2604,30.2883,31664.0
2023-07-17 12:10:00,32.59,32.61,32.58,32.59,20544.0,30.2976,30.3162,30.2883,30.2976,20544.0
2023-07-17 12:15:00,32.59,32.6,32.55,32.55,16506.0,30.2976,30.3069,30.2604,30.2604,16506.0
2023-07-17 12:20:00,32.56,32.56,32.52,32.54,23206.0,30.2697,30.2697,30.2325,30.2511,23206.0
2023-07-17 12:25:00,32.54,32.55,32.52,32.54,14720.0,30.2511,30.2604,30.2325,30.2511,14720.0
2023-07-17 12:30:00,32.54,32.56,32.52,32.54,31289.0,30.2511,30.2697,30.2325,30.2511,31289.0
2023-07-17 12:35:00,32.54,32.54,32.52,32.52,19726.0,30.2511,30.2511,30.2325,30.2325,19726.0
2023-07-17 12:40:00,32.52,32.57,32.52,32.56,22716.0,30.2325,30.279,30.2325,30.2697,22716.0
2023-07-17 12:45:00,32.56,32.6,32.55,32.57,16444.0,30.2697,30.3069,30.2604,30.279,16444.0
2023-07-17 12:50:00,32.57,32.58,32.55,32.58,14629.0,30.279,30.2883,30.2604,30.2883,14629.0
2023-07-17 12:55:00,32.58,32.58,32.57,32.58,9083.0,30.2883,30.2883,30.279,30.2883,9083.0
2023-07-17 13:00:00,32.57,32.61,32.57,32.61,11645.0,30.279,30.3162,30.279,30.3162,11645.0
2023-07-17 13:05:00,32.61,32.62,32.58,32.59,31957.0,30.3162,30.3255,30.2883,30.2976,31957.0
2023-07-17 13:10:00,32.59,32.62,32.59,32.62,17981.0,30.2976,30.3255,30.2976,30.3255,17981.0
2023-07-17 13:15:00,32.62,32.63,32.6,32.62,11107.0,30.3255,30.3348,30.3069,30.3255,11107.0
2023-07-17 13:20:00,32.62,32.63,32.61,32.61,19146.0,30.3255,30.3348,30.3162,30.3162,19146.0
2023-07-17 13:25:00,32.62,32.63,32.61,32.62,16368.0,30.3255,30.3348,30.3162,30.3255,16368.0
2023-07-17 13:30:00,32.62,32.65,32.62,32.65,23006.0,30.3255,30.3534,30.3255,30.3534,23006.0
2023-07-17 13:35:00,32.65,32.68,32.64,32.68,20438.0,30.3534,30.3813,30.3441,30.3813,20438.0
2023-07-17 13:40:00,32.68,32.71,32.68,32.71,11825.0,30.3813,30.4092,30.3813,30.4092,11825.0
2023-07-17 13:45:00,32.7,32.72,32.7,32.7,16078.0,30.3999,30.4185,30.3999,30.3999,16078.0
2023-07-17 13:50:00,32.7,32.71,32.69,32.7,21300.0,30.3999,30.4092,30.3906,30.3999,21300.0
2023-07-17 13:55:00,32.71,32.71,32.69,32.7,22287.0,30.4092,30.4092,30.3906,30.3999,22287.0
2023-07-17 14:00:00,32.7,32.72,32.69,32.7,22826.0,30.3999,30.4185,30.3906,30.3999,22826.0
2023-07-17 14:05:00,32.71,32.72,32.7,32.72,16547.0,30.4092,30.4185,30.3999,30.4185,16547.0
2023-07-17 14:10:00,32.72,32.73,32.71,32.73,21520.0,30.4185,30.4278,30.4092,30.4278,21520.0
2023-07-17 14:15:00,32.73,32.75,32.72,32.72,13778.0,30.4278,30.4464,30.4185,30.4185,13778.0
2023-07-17 14:20:00,32.73,32.77,32.72,32.76,14095.0,30.4278,30.4649,30.4185,30.4556,14095.0
2023-07-17 14:25:00,32.76,32.76,32.74,32.75,21748.0,30.4556,30.4556,30.4371,30.4464,21748.0
2023-07-17 14:30:00,32.75,32.76,32.74,32.75,17982.0,30.4464,30.4556,30.4371,30.4464,17982.0
2023-07-17 14:35:00,32.74,32.78,32.74,32.76,22743.0,30.4371,30.4742,30.4371,30.4556,22743.0
2023-07-17 14:40:00,32.75,32.8,32.75,32.8,16287.0,30.4464,30.4928,30.4464,30.4928,16287.0
2023-07-17 14:45:00,32.8,32.83,32.79,32.83,26228.0,30.4928,30.5207,30.4835,30.5207,26228.0
2023-07-17 14:50:00,32.83,32.83,32.8,32.8,36664.0,30.5207,30.5207,30.4928,30.4928,36664.0
2023-07-17 14:55:00,32.8,32.82,32.8,32.8,15929.0,30.4928,30.5114,30.4928,30.4928,15929.0
2023-07-17 15:00:00,32.8,32.85,32.8,32.84,27554.0,30.4928,30.5393,30.4928,30.53,27554.0
2023-07-17 15:05:00,32.84,32.85,32.83,32.84,13109.0,30.53,30.5393,30.5207,30.53,13109.0
2023-07-17 15:10:00,32.84,32.87,32.84,32.87,30307.0,30.53,30.5579,30.53,30.5579,30307.0
2023-07-17 15:15:00,32.86,32.93,32.85,32.92,42246.0,30.5486,30.6137,30.5393,30.6044,42246.0
2023-07-17 15:20:00,32.92,32.94,32.88,32.9,52360.0,30.6044,30.623,30.5672,30.5858,52360.0
2023-07-17 15:25:00,32.9,32.91,32.87,32.88,32946.0,30.5858,30.5951,30.5579,30.5672,32946.0
2023-07-17 15:30:00,32.87,32.88,32.85,32.88,27774.0,30.5579,30.5672,30.5393,30.5672,27774.0
2023-07-17 15:35:00,32.88,32.88,32.86,32.87,30778.0,30.5672,30.5672,30.5486,30.5579,30778.0
2023-07-17 15:40:00,32.87,32.89,32.86,32.86,49798.0,30.5579,30.5765,30.5486,30.5486,49798.0
2023-07-17 15:45:00,32.86,32.86,32.81,32.82,66888.0,30.5486,30.5486,30.5021,30.5114,66888.0
2023-07-17 15:50:00,32.82,32.83,32.79,32.82,102579.0,30.5114,30.5207,30.4835,30.5114,102579.0
2023-07-17 15:55:00,32.82,32.83,32.78,32.83,307120.0,30.5114,30.5207,30.4742,30.5207,307120.0
2023-07-18 09:30:00,32.79,32.82,32.7,32.78,83050.0,30.4835,30.5114,30.3999,30.4742,83050.0
2023-07-18 09:35:00,32.8,32.86,32.78,32.8,33322.0,30.4928,30.5486,30.4742,30.4928,33322.0
2023-07-18 09:40:00,32.8,32.88,32.79,32.87,26413.0,30.4928,30.5672,30.4835,30.5579,26413.0
2023-07-18 09:45:00,32.87,32.89,32.8,32.8,43003.0,30.5579,30.5765,30.4928,30.4928,43003.0
2023-07-18 09:50:00,32.8,32.8,32.73,32.77,43725.0,30.4928,30.4928,30.4278,30.4649,43725.0
2023-07-18 09:55:00,32.76,32.84,32.76,32.82,27633.0,30.4556,30.53,30.4556,30.5114,27633.0
2023-07-18 10:00:00,32.82,32.82,32.74,32.77,34836.0,30.5114,30.5114,30.4371,30.4649,34836.0
2023-07-18 10:05:00,32.77,32.78,32.73,32.75,47234.0,30.4649,30.4742,30.4278,30.4464,47234.0
2023-07-18 10:10:00,32.78,32.82,32.77,32.81,26370.0,30.4742,30.5114,30.4649,30.5021,26370.0
2023-07-18 10:15:00,32.81,32.81,32.73,32.78,20298.0,30.5021,30.5021,30.4278,30.4742,20298.0
2023-07-18 10:20:00,32.78,32.8,32.75,32.77,62933.0,30.4742,30.4928,30.4464,30.4649,62933.0
2023-07-18 10:25:00,32.77,32.77,32.72,32.77,48486.0,30.4649,30.4649,30.4185,30.4649,48486.0
2023-07-18 10:30:00,32.77,32.78,32.67,32.68,33643.0,30.4649,30.4742,30.372,30.3813,33643.0
2023-07-18 10:35:00,32.68,32.72,32.64,32.68,44601.0,30.3813,30.4185,30.3441,30.3813,44601.0
2023-07-18 10:40:00,32.67,32.69,32.63,32.64,50720.0,30.372,30.3906,30.3348,30.3441,50720.0
2023-07-18 10:45:00,32.63,32.65,32.57,32.58,66146.0,30.3348,30.3534,30.279,30.2883,66146.0
2023-07-18 10:50:00,32.59,32.59,32.53,32.56,78096.0,30.2976,30.2976,30.2418,30.2697,78096.0
2023-07-18 10:55:00,32.57,32.65,32.56,32.59,53924.0,30.279,30.3534,30.2697,30.2976,53924.0
2023-07-18 11:00:00,32.58,32.63,32.55,32.63,96408.0,30.2883,30.3348,30.2604,30.3348,96408.0
2023-07-18 11:05:00,32.64,32.68,32.63,32.66,56224.0,30.3441,30.3813,30.3348,30.3627,56224.0
2023-07-18 11:10:00,32.65,32.69,32.65,32.68,52243.0,30.3534,30.3906,30.3534,30.3813,52243.0
2023-07-18 11:15:00,32.68,32.69,32.64,32.67,27114.0,30.3813,30.3906,30.3441,30.372,27114.0
2023-07-18 11:20:00,32.66,32.67,32.63,32.64,10989.0,30.3627,30.372,30.3348,30.3441,10989.0
2023-07-18 11:25:00,32.64,32.66,32.57,32.59,51928.0,30.3441,30.3627,30.279,30.2976,51928.0
2023-07-18 11:30:00,32.59,32.6,32.55,32.58,63172.0,30.2976,30.3069,30.2604,30.2883,63172.0
2023-07-18 11:35:00,32.58,32.66,32.56,32.63,42868.0,30.2883,30.3627,30.2697,30.3348,42868.0
2023-07-18 11:40:00,32.64,32.67,32.59,32.61,56140.0,30.3441,30.372,30.2976,30.3162,56140.0
2023-07-18 11:45:00,32.6,32.63,32.57,32.59,34497.0,30.3069,30.3348,30.279,30.2976,34497.0
2023-07-18 11:50:00,32.59,32.62,32.57,32.58,26589.0,30.2976,30.3255,30.279,30.2883,26589.0
2023-07-18 11:55:00,32.59,32.63,32.57,32.63,33463.0,30.2976,30.3348,30.279,30.3348,33463.0
2023-07-18 12:00:00,32.63,32.65,32.59,32.61,19339.0,30.3348,30.3534,30.2976,30.3162,19339.0
2023-07-18 12:05:00,32.61,32.61,32.57,32.58,31712.0,30.3162,30.3162,30.279,30.2883,31712.0
2023-07-18 12:10:00,32.58,32.61,32.53,32.55,108744.0,30.2883,30.3162,30.2418,30.2604,108744.0
2023-07-18 12:15:00,32.55,32.61,32.52,32.61,60477.0,30.2604,30.3162,30.2325,30.3162,60477.0
2023-07-18 12:20:00,32.61,32.61,32.5,32.51,26155.0,30.3162,30.3162,30.2139,30.2232,26155.0
2023-07-18 12:25:00,32.51,32.55,32.5,32.54,22431.0,30.2232,30.2604,30.2139,30.2511,22431.0
2023-07-18 12:30:00,32.53,32.53,32.49,32.51,17288.0,30.2418,30.2418,30.2046,30.2232,17288.0
2023-07-18 12:35:00,32.5,32.51,32.48,32.48,31740.0,30.2139,30.2232,30.1953,30.1953,31740.0
2023-07-18 12:40:00,32.48,32.5,32.46,32.49,36895.0,30.1953,30.2139,30.1767,30.2046,36895.0
2023-07-18 12:45:00,32.48,32.5,32.47,32.49,13828.0,30.1953,30.2139,30.186,30.2046,13828.0
2023-07-18 12:50:00,32.5,32.51,32.49,32.51,8210.0,30.2139,30.2232,30.2046,30.2232,8210.0
2023-07-18 12:55:00,32.51,32.54,32.5,32.53,15264.0,30.2232,30.2511,30.2139,30.2418,15264.0
2023-07-18 13:00:00,32.52,32.59,32.52,32.59,20874.0,30.2325,30.2976,30.2325,30.2976,20874.0
2023-07-18 13:05:00,32.6,32.61,32.58,32.59,20315.0,30.3069,30.3162,30.2883,30.2976,20315.0
2023-07-18 13:10:00,32.59,32.6,32.55,32.56,25294.0,30.2976,30.3069,30.2604,30.2697,25294.0
2023-07-18 13:15:00,32.55,32.56,32.53,32.55,22052.0,30.2604,30.2697,30.2418,30.2604,22052.0
2023-07-18 13:20:00,32.55,32.6,32.54,32.59,17897.0,30.2604,30.3069,30.2511,30.2976,17897.0
2023-07-18 13:25:00,32.58,32.61,32.57,32.6,16287.0,30.2883,30.3162,30.279,30.3069,16287.0
2023-07-18 13:30:00,32.6,32.61,32.58,32.59,17912.0,30.3069,30.3162,30.2883,30.2976,17912.0
2023-07-18 13:35:00,32.6,32.63,32.59,32.63,16578.0,30.3069,30.3348,30.2976,30.3348,16578.0
2023-07-18 13:40:00,32.63,32.63,32.57,32.59,26940.0,30.3348,30.3348,30.279,30.2976,26940.0
2023-07-18 13:45:00,32.58,32.61,32.56,32.61,14598.0,30.2883,30.3162,30.2697,30.3162,14598.0
2023-07-18 13:50:00,32.61,32.63,32.61,32.62,18992.0,30.3162,30.3348,30.3162,30.3255,18992.0
2023-07-18 13:55:00,32.61,32.62,32.57,32.6,36161.0,30.3162,30.3255,30.279,30.3069,36161.0
2023-07-18 14:00:00,32.6,32.63,32.59,32.63,16305.0,30.3069,30.3348,30.2976,30.3348,16305.0
2023-07-18 14:05:00,32.64,32.66,32.63,32.65,16130.0,30.3441,30.3627,30.3348,30.3534,16130.0
2023-07-18 14:10:00,32.65,32.66,32.64,32.65,6807.0,30.3534,30.3627,30.3441,30.3534,6807.0
2023-07-18 14:15:00,32.65,32.68,32.64,32.68,22808.0,30.3534,30.3813,30.3441,30.3813,22808.0
2023-07-18 14:20:00,32.67,32.72,32.67,32.7,32100.0,30.372,30.4185,30.372,30.3999,32100.0
2023-07-18 14:25:00,32.7,32.74,32.69,32.73,17983.0,30.3999,30.4371,30.3906,30.4278,17983.0
2023-07-18 14:30:00,32.73,32.75,32.72,32.72,33243.0,30.4278,30.4464,30.4185,30.4185,33243.0
2023-07-18 14:35:00,32.72,32.72,32.7,32.72,13687.0,30.4185,30.4185,30.3999,30.4185,13687.0
2023-07-18 14:40:00,32.71,32.76,32.69,32.76,28383.0,30.4092,30.4556,30.3906,30.4556,28383.0
2023-07-18 14:45:00,32.76,32.77,32.74,32.75,26017.0,30.4556,30.4649,30.4371,30.4464,26017.0
2023-07-18 14:50:00,32.76,32.76,32.7,32.75,66145.0,30.4556,30.4556,30.3999,30.4464,66145.0
2023-07-18 14:55:00,32.75,32.78,32.74,32.77,36479.0,30.4464,30.4742,30.4371,30.4649,36479.0
2023-07-18 15:00:00,32.77,32.81,32.76,32.8,57153.0,30.4649,30.5021,30.4556,30.4928,57153.0
2023-07-18 15:05:00,32.8,32.85,32.8,32.82,63220.0,30.4928,30.5393,30.4928,30.5114,63220.0
2023-07-18 15:10:00,32.83,32.86,32.81,32.84,36669.0,30.5207,30.5486,30.5021,30.53,36669.0
2023-07-18 15:15:00,32.85,32.89,32.85,32.89,36947.0,30.5393,30.5765,30.5393,30.5765,36947.0
2023-07-18 15:20:00,32.89,32.9,32.86,32.89,43250.0,30.5765,30.5858,30.5486,30.5765,43250.0
2023-07-18 15:25:00,32.89,32.9,32.83,32.84,47357.0,30.5765,30.5858,30.5207,30.53,47357.0
2023-07-18 15:30:00,32.84,32.87,32.82,32.87,55506.0,30.53,30.5579,30.5114,30.5579,55506.0
2023-07-18 15:35:00,32.86,32.86,32.81,32.82,71879.0,30.5486,30.5486,30.5021,30.5114,71879.0
2023-07-18 15:40:00,32.82,32.85,32.81,32.85,38105.0,30.5114,30.5393,30.5021,30.5393,38105.0
2023-07-18 15:45:00,32.84,32.88,32.82,32.84,158981.0,30.53,30.5672,30.5114,30.53,158981.0
2023-07-18 15:50:00,32.85,32.86,32.8,32.81,233825.0,30.5393,30.5486,30.4928,30.5021,233825.0
2023-07-18 15:55:00,32.8,32.81,32.77,32.79,422838.0,30.4928,30.5021,30.4649,30.4835,422838.0
2023-07-19 09:30:00,33.05,33.09,32.96,33.01,115209.0,30.7252,30.7624,30.6416,30.6881,115209.0
2023-07-19 09:35:00,33.02,33.08,32.95,33.0,77326.0,30.6974,30.7531,30.6323,30.6788,77326.0
2023-07-19 09:40:00,33.0,33.03,32.96,32.96,30913.0,30.6788,30.7067,30.6416,30.6416,30913.0
2023-07-19 09:45:00,32.97,33.01,32.95,32.96,75316.0,30.6509,30.6881,30.6323,30.6416,75316.0
2023-07-19 09:50:00,32.95,33.1,32.95,33.06,89415.0,30.6323,30.7717,30.6323,30.7345,89415.0
2023-07-19 09:55:00,33.06,33.09,33.02,33.07,37852.0,30.7345,30.7624,30.6974,30.7438,37852.0
2023-07-19 10:00:00,33.06,33.07,32.99,33.07,66324.0,30.7345,30.7438,30.6695,30.7438,66324.0
2023-07-19 10:05:00,33.07,33.2,33.06,33.2,88560.0,30.7438,30.8647,30.7345,30.8647,88560.0
2023-07-19 10:10:00,33.2,33.21,33.11,33.16,54252.0,30.8647,30.874,30.781,30.8275,54252.0
2023-07-19 10:15:00,33.16,33.19,33.12,33.19,27574.0,30.8275,30.8554,30.7903,30.8554,27574.0
2023-07-19 10:20:00,33.19,33.21,33.16,33.19,40214.0,30.8554,30.874,30.8275,30.8554,40214.0
2023-07-19 10:25:00,33.18,33.19,33.13,33.16,59638.0,30.8461,30.8554,30.7996,30.8275,59638.0
2023-07-19 10:30:00,33.16,33.16,33.12,33.13,28628.0,30.8275,30.8275,30.7903,30.7996,28628.0
2023-07-19 10:35:00,33.14,33.14,33.09,33.11,26567.0,30.8089,30.8089,30.7624,30.781,26567.0
2023-07-19 10:40:00,33.1,33.19,33.1,33.16,41152.0,30.7717,30.8554,30.7717,30.8275,41152.0
2023-07-19 10:45:00,33.16,33.19,33.14,33.16,54817.0,30.8275,30.8554,30.8089,30.8275,54817.0
2023-07-19 10:50:00,33.16,33.18,33.08,33.09,61313.0,30.8275,30.8461,30.7531,30.7624,61313.0
2023-07-19 10:55:00,33.09,33.1,33.03,33.04,72472.0,30.7624,30.7717,30.7067,30.716,72472.0
2023-07-19 11:00:00,33.04,33.05,33.01,33.02,23147.0,30.716,30.7252,30.6881,30.6974,23147.0
2023-07-19 11:05:00,33.02,33.04,33.01,33.02,28108.0,30.6974,30.716,30.6881,30.6974,28108.0
2023-07-19 11:10:00,33.02,33.03,32.98,33.0,29700.0,30.6974,30.7067,30.6602,30.6788,29700.0
2023-07-19 11:15:00,32.99,33.03,32.95,33.02,37484.0,30.6695,30.7067,30.6323,30.6974,37484.0
2023-07-19 11:20:00,33.02,33.05,32.99,33.05,48815.0,30.6974,30.7252,30.6695,30.7252,48815.0
2023-07-19 11:25:00,33.05,33.13,33.02,33.12,59724.0,30.7252,30.7996,30.6974,30.7903,59724.0
2023-07-19 11:30:00,33.12,33.18,33.12,33.18,40716.0,30.7903,30.8461,30.7903,30.8461,40716.0
2023-07-19 11:35:00,33.18,33.2,33.14,33.16,44621.0,30.8461,30.8647,30.8089,30.8275,44621.0
2023-07-19 11:40:00,33.16,33.2,33.15,33.2,16824.0,30.8275,30.8647,30.8182,30.8647,16824.0
2023-07-19 11:45:00,33.2,33.21,33.18,33.19,33012.0,30.8647,30.874,30.8461,30.8554,33012.0
2023-07-19 11:50:00,33.19,33.19,33.12,33.15,25072.0,30.8554,30.8554,30.7903,30.8182,25072.0
2023-07-19 11:55:00,33.15,33.16,33.13,33.14,25269.0,30.8182,30.8275,30.7996,30.8089,25269.0
2023-07-19 12:00:00,33.15,33.21,33.14,33.19,27716.0,30.8182,30.874,30.8089,30.8554,27716.0
2023-07-19 12:05:00,33.19,33.2,33.15,33.19,27644.0,30.8554,30.8647,30.8182,30.8554,27644.0
2023-07-19 12:10:00,33.21,33.25,33.18,33.19,36834.0,30.874,30.9112,30.8461,30.8554,36834.0
2023-07-19 12:15:00,33.19,33.24,33.18,33.23,13261.0,30.8554,30.9019,30.8461,30.8926,13261.0
2023-07-19 12:20:00,33.23,33.25,33.17,33.18,26091.0,30.8926,30.9112,30.8368,30.8461,26091.0
2023-07-19 12:25:00,33.18,33.21,33.16,33.19,18733.0,30.8461,30.874,30.8275,30.8554,18733.0
2023-07-19 12:30:00,33.18,33.18,33.1,33.17,24821.0,30.8461,30.8461,30.7717,30.8368,24821.0
2023-07-19 12:35:00,33.16,33.17,33.11,33.13,31230.0,30.8275,30.8368,30.781,30.7996,31230.0
2023-07-19 12:40:00,33.12,33.15,33.11,33.15,18566.0,30.7903,30.8182,30.781,30.8182,18566.0
2023-07-19 12:45:00,33.15,33.18,33.14,33.16,22330.0,30.8182,30.8461,30.8089,30.8275,22330.0
2023-07-19 12:50:00,33.15,33.18,33.14,33.14,22007.0,30.8182,30.8461,30.8089,30.8089,22007.0
2023-07-19 12:55:00,33.15,33.17,33.13,33.16,22629.0,30.8182,30.8368,30.7996,30.8275,22629.0
2023-07-19 13:00:00,33.16,33.17,33.1,33.11,22186.0,30.8275,30.8368,30.7717,30.781,22186.0
2023-07-19 13:05:00,33.1,33.12,33.09,33.1,22774.0,30.7717,30.7903,30.7624,30.7717,22774.0
2023-07-19 13:10:00,33.11,33.16,33.11,33.16,18582.0,30.781,30.8275,30.781,30.8275,18582.0
2023-07-19 13:15:00,33.16,33.16,33.11,33.12,25680.0,30.8275,30.8275,30.781,30.7903,25680.0
2023-07-19 13:20:00,33.13,33.14,33.11,33.13,22526.0,30.7996,30.8089,30.781,30.7996,22526.0
2023-07-19 13:25:00,33.12,33.12,33.08,33.11,13490.0,30.7903,30.7903,30.7531,30.781,13490.0
2023-07-19 13:30:00,33.11,33.12,33.08,33.09,30288.0,30.781,30.7903,30.7531,30.7624,30288.0
2023-07-19 13:35:00,33.08,33.09,33.05,33.06,21040.0,30.7531,30.7624,30.7252,30.7345,21040.0
2023-07-19 13:40:00,33.05,33.09,33.05,33.08,23175.0,30.7252,30.7624,30.7252,30.7531,23175.0
2023-07-19 13:45:00,33.06,33.08,33.06,33.08,7702.0,30.7345,30.7531,30.7345,30.7531,7702.0
2023-07-19 13:50:00,33.08,33.09,33.04,33.08,39938.0,30.7531,30.7624,30.716,30.7531,39938.0
2023-07-19 13:55:00,33.08,33.08,33.04,33.08,20703.0,30.7531,30.7531,30.716,30.7531,20703.0
2023-07-19 14:00:00,33.08,33.09,33.05,33.08,29585.0,30.7531,30.7624,30.7252,30.7531,29585.0
2023-07-19 14:05:00,33.08,33.08,33.04,33.05,38601.0,30.7531,30.7531,30.716,30.7252,38601.0
2023-07-19 14:10:00,33.06,33.08,33.05,33.07,44577.0,30.7345,30.7531,30.7252,30.7438,44577.0
2023-07-19 14:15:00,33.07,33.07,33.05,33.07,20031.0,30.7438,30.7438,30.7252,30.7438,20031.0
2023-07-19 14:20:00,33.07,33.09,33.05,33.09,22548.0,30.7438,30.7624,30.7252,30.7624,22548.0
2023-07-19 14:25:00,33.09,33.1,33.07,33.08,19739.0,30.7624,30.7717,30.7438,30.7531,19739.0
2023-07-19 14:30:00,33.08,33.1,33.07,33.08,23948.0,30.7531,30.7717,30.7438,30.7531,23948.0
2023-07-19 14:35:00,33.08,33.08,33.07,33.07,5519.0,30.7531,30.7531,30.7438,30.7438,5519.0
2023-07-19 14:40:00,33.08,33.1,33.07,33.09,31213.0,30.7531,30.7717,30.7438,30.7624,31213.0
2023-07-19 14:45:00,33.09,33.1,33.06,33.07,29046.0,30.7624,30.7717,30.7345,30.7438,29046.0
2023-07-19 14:50:00,33.07,33.07,33.01,33.02,65359.0,30.7438,30.7438,30.6881,30.6974,65359.0
2023-07-19 14:55:00,33.02,33.04,33.0,33.01,39929.0,30.6974,30.716,30.6788,30.6881,39929.0
2023-07-19 15:00:00,33.02,33.02,32.98,33.0,35789.0,30.6974,30.6974,30.6602,30.6788,35789.0
2023-07-19 15:05:00,32.99,33.01,32.99,33.0,39471.0,30.6695,30.6881,30.6695,30.6788,39471.0
2023-07-19 15:10:00,32.99,33.0,32.99,33.0,18695.0,30.6695,30.6788,30.6695,30.6788,18695.0
2023-07-19 15:15:00,33.0,33.05,32.99,33.04,63668.0,30.6788,30.7252,30.6695,30.716,63668.0
2023-07-19 15:20:00,33.05,33.07,33.04,33.05,34155.0,30.7252,30.7438,30.716,30.7252,34155.0
2023-07-19 15:25:00,33.05,33.07,33.04,33.05,40447.0,30.7252,30.7438,30.716,30.7252,40447.0
2023-07-19 15:30:00,33.05,33.05,33.01,33.02,65047.0,30.7252,30.7252,30.6881,30.6974,65047.0
2023-07-19 15:35:00,33.02,33.02,32.97,32.98,52645.0,30.6974,30.6974,30.6509,30.6602,52645.0
2023-07-19 15:40:00,32.98,32.99,32.94,32.97,59750.0,30.6602,30.6695,30.623,30.6509,59750.0
2023-07-19 15:45:00,32.96,32.97,32.93,32.94,96242.0,30.6416,30.6509,30.6137,30.623,96242.0
2023-07-19 15:50:00,32.94,32.96,32.92,32.94,160233.0,30.623,30.6416,30.6044,30.623,160233.0
2023-07-19 15:55:00,32.93,32.96,32.92,32.93,244823.0,30.6137,30.6416,30.6044,30.6137,244823.0
2023-07-20 09:30:00,32.76,32.83,32.69,32.74,63069.0,30.4556,30.5207,30.3906,30.4371,63069.0
2023-07-20 09:35:00,32.72,32.74,32.61,32.65,29781.0,30.4185,30.4371,30.3162,30.3534,29781.0
2023-07-20 09:40:00,32.65,32.67,32.59,32.62,59519.0,30.3534,30.372,30.2976,30.3255,59519.0
2023-07-20 09:45:00,32.62,32.69,32.55,32.69,46807.0,30.3255,30.3906,30.2604,30.3906,46807.0
2023-07-20 09:50:00,32.69,32.75,32.67,32.73,24051.0,30.3906,30.4464,30.372,30.4278,24051.0
2023-07-20 09:55:00,32.72,32.74,32.6,32.64,42190.0,30.4185,30.4371,30.3069,30.3441,42190.0
2023-07-20 10:00:00,32.65,32.68,32.63,32.65,23846.0,30.3534,30.3813,30.3348,30.3534,23846.0
2023-07-20 10:05:00,32.64,32.69,32.64,32.65,21853.0,30.3441,30.3906,30.3441,30.3534,21853.0
2023-07-20 10:10:00,32.64,32.67,32.61,32.62,24069.0,30.3441,30.372,30.3162,30.3255,24069.0
2023-07-20 10:15:00,32.62,32.64,32.59,32.63,23954.0,30.3255,30.3441,30.2976,30.3348,23954.0
2023-07-20 10:20:00,32.63,32.66,32.59,32.61,27648.0,30.3348,30.3627,30.2976,30.3162,27648.0
2023-07-20 10:25:00,32.61,32.63,32.57,32.6,25314.0,30.3162,30.3348,30.279,30.3069,25314.0
2023-07-20 10:30:00,32.59,32.62,32.56,32.58,20999.0,30.2976,30.3255,30.2697,30.2883,20999.0
2023-07-20 10:35:00,32.58,32.59,32.5,32.52,23614.0,30.2883,30.2976,30.2139,30.2325,23614.0
2023-07-20 10:40:00,32.52,32.58,32.52,32.52,37206.0,30.2325,30.2883,30.2325,30.2325,37206.0
2023-07-20 10:45:00,32.52,32.53,32.45,32.5,40274.0,30.2325,30.2418,30.1675,30.2139,40274.0
2023-07-20 10:50:00,32.49,32.6,32.49,32.59,69999.0,30.2046,30.3069,30.2046,30.2976,69999.0
2023-07-20 10:55:00,32.59,32.6,32.55,32.57,26349.0,30.2976,30.3069,30.2604,30.279,26349.0
2023-07-20 11:00:00,32.57,32.58,32.54,32.55,18013.0,30.279,30.2883,30.2511,30.2604,18013.0
2023-07-20 11:05:00,32.55,32.56,32.51,32.53,24601.0,30.2604,30.2697,30.2232,30.2418,24601.0
2023-07-20 11:10:00,32.54,32.57,32.53,32.57,27069.0,30.2511,30.279,30.2418,30.279,27069.0
2023-07-20 11:15:00,32.56,32.59,32.56,32.59,20678.0,30.2697,30.2976,30.2697,30.2976,20678.0
2023-07-20 11:20:00,32.59,32.59,32.54,32.55,27752.0,30.2976,30.2976,30.2511,30.2604,27752.0
2023-07-20 11:25:00,32.54,32.6,32.53,32.56,17161.0,30.2511,30.3069,30.2418,30.2697,17161.0
2023-07-20 11:30:00,32.57,32.59,32.55,32.56,20497.0,30.279,30.2976,30.2604,30.2697,20497.0
2023-07-20 11:35:00,32.56,32.62,32.55,32.59,39369.0,30.2697,30.3255,30.2604,30.2976,39369.0
2023-07-20 11:40:00,32.59,32.6,32.53,32.54,26479.0,30.2976,30.3069,30.2418,30.2511,26479.0
2023-07-20 11:45:00,32.54,32.54,32.48,32.49,34473.0,30.2511,30.2511,30.1953,30.2046,34473.0
2023-07-20 11:50:00,32.49,32.54,32.49,32.52,36279.0,30.2046,30.2511,30.2046,30.2325,36279.0
2023-07-20 11:55:00,32.51,32.59,32.5,32.58,57627.0,30.2232,30.2976,30.2139,30.2883,57627.0
2023-07-20 12:00:00,32.58,32.67,32.58,32.65,35943.0,30.2883,30.372,30.2883,30.3534,35943.0
2023-07-20 12:05:00,32.65,32.7,32.64,32.7,35466.0,30.3534,30.3999,30.3441,30.3999,35466.0
2023-07-20 12:10:00,32.7,32.71,32.67,32.67,16406.0,30.3999,30.4092,30.372,30.372,16406.0
2023-07-20 12:15:00,32.68,32.72,32.67,32.68,32381.0,30.3813,30.4185,30.372,30.3813,32381.0
2023-07-20 12:20:00,32.67,32.67,32.61,32.62,30926.0,30.372,30.372,30.3162,30.3255,30926.0
2023-07-20 12:25:00,32.62,32.66,32.61,32.63,10439.0,30.3255,30.3627,30.3162,30.3348,10439.0
2023-07-20 12:30:00,32.62,32.62,32.58,32.59,13336.0,30.3255,30.3255,30.2883,30.2976,13336.0
2023-07-20 12:35:00,32.58,32.61,32.56,32.56,10280.0,30.2883,30.3162,30.2697,30.2697,10280.0
2023-07-20 12:40:00,32.56,32.61,32.56,32.58,55994.0,30.2697,30.3162,30.2697,30.2883,55994.0
2023-07-20 12:45:00,32.58,32.58,32.53,32.56,12179.0,30.2883,30.2883,30.2418,30.2697,12179.0
2023-07-20 12:50:00,32.56,32.58,32.54,32.55,21906.0,30.2697,30.2883,30.2511,30.2604,21906.0
2023-07-20 12:55:00,32.55,32.58,32.52,32.54,18584.0,30.2604,30.2883,30.2325,30.2511,18584.0
2023-07-20 13:00:00,32.53,32.56,32.52,32.54,13437.0,30.2418,30.2697,30.2325,30.2511,13437.0
2023-07-20 13:05:00,32.53,32.56,32.52,32.52,14687.0,30.2418,30.2697,30.2325,30.2325,14687.0
2023-07-20 13:10:00,32.52,32.58,32.52,32.56,20133.0,30.2325,30.2883,30.2325,30.2697,20133.0
2023-07-20 13:15:00,32.57,32.57,32.49,32.49,30514.0,30.279,30.279,30.2046,30.2046,30514.0
2023-07-20 13:20:00,32.5,32.54,32.49,32.54,13497.0,30.2139,30.2511,30.2046,30.2511,13497.0
2023-07-20 13:25:00,32.54,32.57,32.53,32.57,23345.0,30.2511,30.279,30.2418,30.279,23345.0
2023-07-20 13:30:00,32.56,32.59,32.55,32.58,20078.0,30.2697,30.2976,30.2604,30.2883,20078.0
2023-07-20 13:35:00,32.58,32.58,32.52,32.52,25853.0,30.2883,30.2883,30.2325,30.2325,25853.0
2023-07-20 13:40:00,32.52,32.56,32.52,32.55,10403.0,30.2325,30.2697,30.2325,30.2604,10403.0
2023-07-20 13:45:00,32.55,32.56,32.51,32.52,10699.0,30.2604,30.2697,30.2232,30.2325,10699.0
2023-07-20 13:50:00,32.52,32.53,32.49,32.5,19911.0,30.2325,30.2418,30.2046,30.2139,19911.0
2023-07-20 13:55:00,32.5,32.5,32.43,32.44,23541.0,30.2139,30.2139,30.1489,30.1582,23541.0
2023-07-20 14:00:00,32.43,32.43,32.41,32.41,42606.0,30.1489,30.1489,30.1303,30.1303,42606.0
2023-07-20 14:05:00,32.41,32.44,32.4,32.43,29034.0,30.1303,30.1582,30.121,30.1489,29034.0
2023-07-20 14:10:00,32.43,32.44,32.4,32.4,26963.0,30.1489,30.1582,30.121,30.121,26963.0
2023-07-20 14:15:00,32.41,32.41,32.37,32.37,46014.0,30.1303,30.1303,30.0931,30.0931,46014.0
2023-07-20 14:20:00,32.37,32.4,32.35,32.38,24039.0,30.0931,30.121,30.0745,30.1024,24039.0
2023-07-20 14:25:00,32.38,32.38,32.31,32.32,50701.0,30.1024,30.1024,30.0373,30.0466,50701.0
2023-07-20 14:30:00,32.32,32.34,32.31,32.34,22467.0,30.0466,30.0652,30.0373,30.0652,22467.0
2023-07-20 14:35:00,32.34,32.39,32.32,32.37,50272.0,30.0652,30.1117,30.0466,30.0931,50272.0
2023-07-20 14:40:00,32.37,32.38,32.34,32.34,19279.0,30.0931,30.1024,30.0652,30.0652,19279.0
2023-07-20 14:45:00,32.34,32.38,32.33,32.37,33945.0,30.0652,30.1024,30.0559,30.0931,33945.0
2023-07-20 14:50:00,32.37,32.39,32.34,32.36,36816.0,30.0931,30.1117,30.0652,30.0838,36816.0
2023-07-20 14:55:00,32.36,32.36,32.33,32.34,23700.0,30.0838,30.0838,30.0559,30.0652,23700.0
2023-07-20 15:00:00,32.34,32.35,32.28,32.3,67484.0,30.0652,30.0745,30.0094,30.028,67484.0
2023-07-20 15:05:00,32.3,32.31,32.28,32.29,28544.0,30.028,30.0373,30.0094,30.0187,28544.0
2023-07-20 15:10:00,32.29,32.33,32.29,32.3,28492.0,30.0187,30.0559,30.0187,30.028,28492.0
2023-07-20 15:15:00,32.3,32.31,32.24,32.25,59473.0,30.028,30.0373,29.9722,29.9815,59473.0
2023-07-20 15:20:00,32.24,32.28,32.23,32.27,48533.0,29.9722,30.0094,29.9629,30.0001,48533.0
2023-07-20 15:25:00,32.28,32.3,32.27,32.29,31677.0,30.0094,30.028,30.0001,30.0187,31677.0
2023-07-20 15:30:00,32.29,32.36,32.28,32.35,47288.0,30.0187,30.0838,30.0094,30.0745,47288.0
2023-07-20 15:35:00,32.34,32.41,32.34,32.41,57603.0,30.0652,30.1303,30.0652,30.1303,57603.0
2023-07-20 15:40:00,32.41,32.49,32.4,32.48,79362.0,30.1303,30.2046,30.121,30.1953,79362.0
2023-07-20 15:45:00,32.48,32.51,32.45,32.45,136074.0,30.1953,30.2232,30.1675,30.1675,136074.0
2023-07-20 15:50:00,32.46,32.53,32.46,32.52,189840.0,30.1767,30.2418,30.1767,30.2325,189840.0
2023-07-20 15:55:00,32.52,32.58,32.51,32.57,465871.0,30.2325,30.2883,30.2232,30.279,465871.0
2023-07-21 09:30:00,32.63,32.7,32.62,32.67,105090.0,30.3348,30.3999,30.3255,30.372,105090.0
2023-07-21 09:35:00,32.65,32.72,32.63,32.67,15594.0,30.3534,30.4185,30.3348,30.372,15594.0
2023-07-21 09:40:00,32.66,32.67,32.55,32.55,17060.0,30.3627,30.372,30.2604,30.2604,17060.0
2023-07-21 09:45:00,32.55,32.56,32.45,32.47,25946.0,30.2604,30.2697,30.1675,30.186,25946.0
2023-07-21 09:50:00,32.48,32.49,32.42,32.45,21643.0,30.1953,30.2046,30.1396,30.1675,21643.0
2023-07-21 09:55:00,32.46,32.51,32.45,32.51,34625.0,30.1767,30.2232,30.1675,30.2232,34625.0
2023-07-21 10:00:00,32.51,32.51,32.45,32.48,27732.0,30.2232,30.2232,30.1675,30.1953,27732.0
2023-07-21 10:05:00,32.47,32.57,32.45,32.57,35133.0,30.186,30.279,30.1675,30.279,35133.0
2023-07-21 10:10:00,32.56,32.59,32.56,32.59,16657.0,30.2697,30.2976,30.2697,30.2976,16657.0
2023-07-21 10:15:00,32.59,32.64,32.58,32.64,15380.0,30.2976,30.3441,30.2883,30.3441,15380.0
2023-07-21 10:20:00,32.64,32.64,32.55,32.57,28387.0,30.3441,30.3441,30.2604,30.279,28387.0
2023-07-21 10:25:00,32.57,32.61,32.56,32.59,24615.0,30.279,30.3162,30.2697,30.2976,24615.0
2023-07-21 10:30:00,32.58,32.59,32.54,32.54,23592.0,30.2883,30.2976,30.2511,30.2511,23592.0
2023-07-21 10:35:00,32.54,32.58,32.54,32.58,12874.0,30.2511,30.2883,30.2511,30.2883,12874.0
2023-07-21 10:40:00,32.58,32.63,32.58,32.63,10378.0,30.2883,30.3348,30.2883,30.3348,10378.0
2023-07-21 10:45:00,32.64,32.66,32.57,32.58,21676.0,30.3441,30.3627,30.279,30.2883,21676.0
2023-07-21 10:50:00,32.58,32.6,32.56,32.59,8809.0,30.2883,30.3069,30.2697,30.2976,8809.0
2023-07-21 10:55:00,32.58,32.6,32.54,32.59,13102.0,30.2883,30.3069,30.2511,30.2976,13102.0
2023-07-21 11:00:00,32.6,32.62,32.57,32.58,14994.0,30.3069,30.3255,30.279,30.2883,14994.0
2023-07-21 11:05:00,32.58,32.61,32.58,32.58,8353.0,30.2883,30.3162,30.2883,30.2883,8353.0
2023-07-21 11:10:00,32.58,32.6,32.57,32.59,7836.0,30.2883,30.3069,30.279,30.2976,7836.0
2023-07-21 11:15:00,32.59,32.62,32.59,32.61,10108.0,30.2976,30.3255,30.2976,30.3162,10108.0
2023-07-21 11:20:00,32.6,32.64,32.6,32.6,16265.0,30.3069,30.3441,30.3069,30.3069,16265.0
2023-07-21 11:25:00,32.61,32.62,32.6,32.61,12107.0,30.3162,30.3255,30.3069,30.3162,12107.0
2023-07-21 11:30:00,32.61,32.64,32.6,32.62,12168.0,30.3162,30.3441,30.3069,30.3255,12168.0
2023-07-21 11:35:00,32.62,32.64,32.59,32.62,18347.0,30.3255,30.3441,30.2976,30.3255,18347.0
2023-07-21 11:40:00,32.61,32.63,32.6,32.62,15248.0,30.3162,30.3348,30.3069,30.3255,15248.0
2023-07-21 11:45:00,32.61,32.64,32.6,32.64,8060.0,30.3162,30.3441,30.3069,30.3441,8060.0
2023-07-21 11:50:00,32.64,32.64,32.59,32.59,17256.0,30.3441,30.3441,30.2976,30.2976,17256.0
2023-07-21 11:55:00,32.59,32.63,32.58,32.63,22027.0,30.2976,30.3348,30.2883,30.3348,22027.0
2023-07-21 12:00:00,32.64,32.64,32.58,32.59,12263.0,30.3441,30.3441,30.2883,30.2976,12263.0
2023-07-21 12:05:00,32.58,32.59,32.55,32.55,9129.0,30.2883,30.2976,30.2604,30.2604,9129.0
2023-07-21 12:10:00,32.56,32.57,32.53,32.54,22314.0,30.2697,30.279,30.2418,30.2511,22314.0
2023-07-21 12:15:00,32.54,32.55,32.51,32.52,25002.0,30.2511,30.2604,30.2232,30.2325,25002.0
2023-07-21 12:20:00,32.53,32.57,32.53,32.54,17467.0,30.2418,30.279,30.2418,30.2511,17467.0
2023-07-21 12:25:00,32.54,32.54,32.52,32.52,12518.0,30.2511,30.2511,30.2325,30.2325,12518.0
2023-07-21 12:30:00,32.52,32.53,32.48,32.48,17472.0,30.2325,30.2418,30.1953,30.1953,17472.0
2023-07-21 12:35:00,32.48,32.48,32.44,32.44,29681.0,30.1953,30.1953,30.1582,30.1582,29681.0
2023-07-21 12:40:00,32.44,32.44,32.41,32.43,18415.0,30.1582,30.1582,30.1303,30.1489,18415.0
2023-07-21 12:45:00,32.43,32.43,32.38,32.38,21577.0,30.1489,30.1489,30.1024,30.1024,21577.0
2023-07-21 12:50:00,32.39,32.41,32.39,32.4,10809.0,30.1117,30.1303,30.1117,30.121,10809.0
2023-07-21 12:55:00,32.41,32.41,32.38,32.39,7102.0,30.1303,30.1303,30.1024,30.1117,7102.0
2023-07-21 13:00:00,32.4,32.41,32.38,32.39,10743.0,30.121,30.1303,30.1024,30.1117,10743.0
2023-07-21 13:05:00,32.4,32.4,32.38,32.38,16006.0,30.121,30.121,30.1024,30.1024,16006.0
2023-07-21 13:10:00,32.39,32.41,32.39,32.4,5909.0,30.1117,30.1303,30.1117,30.121,5909.0
2023-07-21 13:15:00,32.4,32.41,32.39,32.4,6589.0,30.121,30.1303,30.1117,30.121,6589.0
2023-07-21 13:20:00,32.4,32.4,32.37,32.4,17484.0,30.121,30.121,30.0931,30.121,17484.0
2023-07-21 13:25:00,32.39,32.41,32.39,32.41,31804.0,30.1117,30.1303,30.1117,30.1303,31804.0
2023-07-21 13:30:00,32.41,32.42,32.4,32.41,8860.0,30.1303,30.1396,30.121,30.1303,8860.0
2023-07-21 13:35:00,32.42,32.43,32.4,32.4,17686.0,30.1396,30.1489,30.121,30.121,17686.0
2023-07-21 13:40:00,32.41,32.43,32.4,32.41,13306.0,30.1303,30.1489,30.121,30.1303,13306.0
2023-07-21 13:45:00,32.41,32.42,32.39,32.42,9270.0,30.1303,30.1396,30.1117,30.1396,9270.0
2023-07-21 13:50:00,32.41,32.45,32.41,32.45,13073.0,30.1303,30.1675,30.1303,30.1675,13073.0
2023-07-21 13:55:00,32.45,32.45,32.43,32.44,19454.0,30.1675,30.1675,30.1489,30.1582,19454.0
2023-07-21 14:00:00,32.44,32.45,32.41,32.41,16344.0,30.1582,30.1675,30.1303,30.1303,16344.0
2023-07-21 14:05:00,32.41,32.43,32.41,32.42,10294.0,30.1303,30.1489,30.1303,30.1396,10294.0
2023-07-21 14:10:00,32.42,32.43,32.37,32.38,26042.0,30.1396,30.1489,30.0931,30.1024,26042.0
2023-07-21 14:15:00,32.38,32.43,32.38,32.43,23283.0,30.1024,30.1489,30.1024,30.1489,23283.0
2023-07-21 14:20:00,32.43,32.43,32.41,32.41,9280.0,30.1489,30.1489,30.1303,30.1303,9280.0
2023-07-21 14:25:00,32.41,32.43,32.41,32.43,8088.0,30.1303,30.1489,30.1303,30.1489,8088.0
2023-07-21 14:30:00,32.42,32.43,32.4,32.43,12510.0,30.1396,30.1489,30.121,30.1489,12510.0
2023-07-21 14:35:00,32.43,32.44,32.42,32.43,8977.0,30.1489,30.1582,30.1396,30.1489,8977.0
2023-07-21 14:40:00,32.43,32.44,32.42,32.42,15842.0,30.1489,30.1582,30.1396,30.1396,15842.0
2023-07-21 14:45:00,32.43,32.53,32.41,32.52,201774.0,30.1489,30.2418,30.1303,30.2325,201774.0
2023-07-21 14:50:00,32.52,32.52,32.45,32.47,44753.0,30.2325,30.2325,30.1675,30.186,44753.0
2023-07-21 14:55:00,32.46,32.47,32.4,32.41,34829.0,30.1767,30.186,30.121,30.1303,34829.0
2023-07-21 15:00:00,32.41,32.41,32.35,32.35,11052.0,30.1303,30.1303,30.0745,30.0745,11052.0
2023-07-21 15:05:00,32.35,32.37,32.32,32.32,21517.0,30.0745,30.0931,30.0466,30.0466,21517.0
2023-07-21 15:10:00,32.32,32.35,32.31,32.34,14744.0,30.0466,30.0745,30.0373,30.0652,14744.0
2023-07-21 15:15:00,32.34,32.39,32.34,32.38,23137.0,30.0652,30.1117,30.0652,30.1024,23137.0
2023-07-21 15:20:00,32.38,32.4,32.36,32.38,20791.0,30.1024,30.121,30.0838,30.1024,20791.0
2023-07-21 15:25:00,32.38,32.38,32.34,32.34,17925.0,30.1024,30.1024,30.0652,30.0652,17925.0
2023-07-21 15:30:00,32.35,32.37,32.34,32.36,23983.0,30.0745,30.0931,30.0652,30.0838,23983.0
2023-07-21 15:35:00,32.37,32.38,32.35,32.37,37160.0,30.0931,30.1024,30.0745,30.0931,37160.0
2023-07-21 15:40:00,32.37,32.37,32.32,32.34,37340.0,30.0931,30.0931,30.0466,30.0652,37340.0
2023-07-21 15:45:00,32.33,32.34,32.29,32.3,74346.0,30.0559,30.0652,30.0187,30.028,74346.0
2023-07-21 15:50:00,32.3,32.32,32.27,32.3,121223.0,30.028,30.0466,30.0001,30.028,121223.0
2023-07-21 15:55:00,32.3,32.3,32.23,32.23,319833.0,30.028,30.028,29.9629,29.9629,319833.0
2023-07-24 09:30:00,32.37,32.57,32.34,32.57,64765.0,30.0931,30.279,30.0652,30.279,64765.0
2023-07-24 09:35:00,32.58,32.66,32.54,32.63,52144.0,30.2883,30.3627,30.2511,30.3348,52144.0
2023-07-24 09:40:00,32.64,32.7,32.64,32.65,20503.0,30.3441,30.3999,30.3441,30.3534,20503.0
2023-07-24 09:45:00,32.64,32.68,32.57,32.58,24171.0,30.3441,30.3813,30.279,30.2883,24171.0
2023-07-24 09:50:00,32.58,32.58,32.48,32.51,39656.0,30.2883,30.2883,30.1953,30.2232,39656.0
2023-07-24 09:55:00,32.51,32.54,32.48,32.54,39535.0,30.2232,30.2511,30.1953,30.2511,39535.0
2023-07-24 10:00:00,32.53,32.56,32.46,32.48,45176.0,30.2418,30.2697,30.1767,30.1953,45176.0
2023-07-24 10:05:00,32.48,32.49,32.45,32.47,31675.0,30.1953,30.2046,30.1675,30.186,31675.0
2023-07-24 10:10:00,32.47,32.48,32.43,32.45,31786.0,30.186,30.1953,30.1489,30.1675,31786.0
2023-07-24 10:15:00,32.44,32.46,32.4,32.43,50209.0,30.1582,30.1767,30.121,30.1489,50209.0
2023-07-24 10:20:00,32.42,32.46,32.39,32.42,28593.0,30.1396,30.1767,30.1117,30.1396,28593.0
2023-07-24 10:25:00,32.42,32.44,32.38,32.43,29722.0,30.1396,30.1582,30.1024,30.1489,29722.0
2023-07-24 10:30:00,32.43,32.44,32.36,32.43,37092.0,30.1489,30.1582,30.0838,30.1489,37092.0
2023-07-24 10:35:00,32.43,32.46,32.41,32.43,30394.0,30.1489,30.1767,30.1303,30.1489,30394.0
2023-07-24 10:40:00,32.43,32.44,32.38,32.39,34102.0,30.1489,30.1582,30.1024,30.1117,34102.0
2023-07-24 10:45:00,32.39,32.42,32.37,32.38,54940.0,30.1117,30.1396,30.0931,30.1024,54940.0
2023-07-24 10:50:00,32.38,32.39,32.33,32.37,31967.0,30.1024,30.1117,30.0559,30.0931,31967.0
2023-07-24 10:55:00,32.37,32.4,32.36,32.37,27140.0,30.0931,30.121,30.0838,30.0931,27140.0
2023-07-24 11:00:00,32.37,32.4,32.32,32.32,29991.0,30.0931,30.121,30.0466,30.0466,29991.0
2023-07-24 11:05:00,32.32,32.33,32.27,32.29,29282.0,30.0466,30.0559,30.0001,30.0187,29282.0
2023-07-24 11:10:00,32.29,32.35,32.28,32.32,26877.0,30.0187,30.0745,30.0094,30.0466,26877.0
2023-07-24 11:15:00,32.3,32.32,32.27,32.3,26425.0,30.028,30.0466,30.0001,30.028,26425.0
2023-07-24 11:20:00,32.3,32.31,32.27,32.3,30289.0,30.028,30.0373,30.0001,30.028,30289.0
2023-07-24 11:25:00,32.29,32.31,32.27,32.3,24016.0,30.0187,30.0373,30.0001,30.028,24016.0
2023-07-24 11:30:00,32.29,32.33,32.29,32.33,19283.0,30.0187,30.0559,30.0187,30.0559,19283.0
2023-07-24 11:35:00,32.32,32.33,32.29,32.3,24523.0,30.0466,30.0559,30.0187,30.028,24523.0
2023-07-24 11:40:00,32.3,32.31,32.27,32.28,15310.0,30.028,30.0373,30.0001,30.0094,15310.0
2023-07-24 11:45:00,32.29,32.3,32.27,32.28,32419.0,30.0187,30.028,30.0001,30.0094,32419.0
2023-07-24 11:50:00,32.28,32.31,32.27,32.3,24435.0,30.0094,30.0373,30.0001,30.028,24435.0
2023-07-24 11:55:00,32.3,32.33,32.29,32.29,30364.0,30.028,30.0559,30.0187,30.0187,30364.0
2023-07-24 12:00:00,32.3,32.32,32.28,32.32,23416.0,30.028,30.0466,30.0094,30.0466,23416.0
2023-07-24 12:05:00,32.31,32.31,32.27,32.27,21481.0,30.0373,30.0373,30.0001,30.0001,21481.0
2023-07-24 12:10:00,32.27,32.28,32.26,32.27,12412.0,30.0001,30.0094,29.9908,30.0001,12412.0
2023-07-24 12:15:00,32.27,32.31,32.24,32.26,40113.0,30.0001,30.0373,29.9722,29.9908,40113.0
2023-07-24 12:20:00,32.26,32.27,32.25,32.26,24665.0,29.9908,30.0001,29.9815,29.9908,24665.0
2023-07-24 12:25:00,32.26,32.28,32.24,32.28,22211.0,29.9908,30.0094,29.9722,30.0094,22211.0
2023-07-24 12:30:00,32.27,32.31,32.25,32.26,35570.0,30.0001,30.0373,29.9815,29.9908,35570.0
2023-07-24 12:35:00,32.26,32.32,32.25,32.31,32424.0,29.9908,30.0466,29.9815,30.0373,32424.0
2023-07-24 12:40:00,32.32,32.33,32.29,32.32,25429.0,30.0466,30.0559,30.0187,30.0466,25429.0
2023-07-24 12:45:00,32.32,32.32,32.3,32.32,19119.0,30.0466,30.0466,30.028,30.0466,19119.0
2023-07-24 12:50:00,32.32,32.36,32.29,32.36,34244.0,30.0466,30.0838,30.0187,30.0838,34244.0
2023-07-24 12:55:00,32.36,32.38,32.35,32.37,28436.0,30.0838,30.1024,30.0745,30.0931,28436.0
2023-07-24 13:00:00,32.37,32.37,32.33,32.34,17775.0,30.0931,30.0931,30.0559,30.0652,17775.0
2023-07-24 13:05:00,32.34,32.37,32.33,32.36,29085.0,30.0652,30.0931,30.0559,30.0838,29085.0
2023-07-24 13:10:00,32.37,32.37,32.34,32.35,20950.0,30.0931,30.0931,30.0652,30.0745,20950.0
2023-07-24 13:15:00,32.36,32.37,32.34,32.37,10356.0,30.0838,30.0931,30.0652,30.0931,10356.0
2023-07-24 13:20:00,32.36,32.37,32.35,32.37,20814.0,30.0838,30.0931,30.0745,30.0931,20814.0
2023-07-24 13:25:00,32.37,32.39,32.36,32.37,24211.0,30.0931,30.1117,30.0838,30.0931,24211.0
2023-07-24 13:30:00,32.38,32.38,32.35,32.37,18839.0,30.1024,30.1024,30.0745,30.0931,18839.0
2023-07-24 13:35:00,32.37,32.4,32.36,32.38,22874.0,30.0931,30.121,30.0838,30.1024,22874.0
2023-07-24 13:40:00,32.38,32.4,32.37,32.38,26304.0,30.1024,30.121,30.0931,30.1024,26304.0
2023-07-24 13:45:00,32.38,32.42,32.38,32.41,12147.0,30.1024,30.1396,30.1024,30.1303,12147.0
2023-07-24 13:50:00,32.42,32.45,32.41,32.42,19807.0,30.1396,30.1675,30.1303,30.1396,19807.0
2023-07-24 13:55:00,32.42,32.46,32.42,32.45,23325.0,30.1396,30.1767,30.1396,30.1675,23325.0
2023-07-24 14:00:00,32.44,32.48,32.44,32.48,13064.0,30.1582,30.1953,30.1582,30.1953,13064.0
2023-07-24 14:05:00,32.48,32.48,32.46,32.46,22315.0,30.1953,30.1953,30.1767,30.1767,22315.0
2023-07-24 14:10:00,32.46,32.48,32.46,32.47,21231.0,30.1767,30.1953,30.1767,30.186,21231.0
2023-07-24 14:15:00,32.47,32.47,32.46,32.47,5603.0,30.186,30.186,30.1767,30.186,5603.0
2023-07-24 14:20:00,32.47,32.48,32.45,32.45,28229.0,30.186,30.1953,30.1675,30.1675,28229.0
2023-07-24 14:25:00,32.44,32.45,32.42,32.42,19021.0,30.1582,30.1675,30.1396,30.1396,19021.0
2023-07-24 14:30:00,32.42,32.43,32.39,32.43,24774.0,30.1396,30.1489,30.1117,30.1489,24774.0
2023-07-24 14:35:00,32.43,32.43,32.42,32.43,9022.0,30.1489,30.1489,30.1396,30.1489,9022.0
2023-07-24 14:40:00,32.43,32.43,32.37,32.39,26989.0,30.1489,30.1489,30.0931,30.1117,26989.0
2023-07-24 14:45:00,32.38,32.4,32.38,32.39,25730.0,30.1024,30.121,30.1024,30.1117,25730.0
2023-07-24 14:50:00,32.4,32.41,32.38,32.41,11228.0,30.121,30.1303,30.1024,30.1303,11228.0
2023-07-24 14:55:00,32.4,32.41,32.39,32.4,20268.0,30.121,30.1303,30.1117,30.121,20268.0
2023-07-24 15:00:00,32.4,32.42,32.38,32.39,23664.0,30.121,30.1396,30.1024,30.1117,23664.0
2023-07-24 15:05:00,32.4,32.4,32.37,32.37,12204.0,30.121,30.121,30.0931,30.0931,12204.0
2023-07-24 15:10:00,32.38,32.39,32.36,32.37,25195.0,30.1024,30.1117,30.0838,30.0931,25195.0
2023-07-24 15:15:00,32.38,32.4,32.37,32.38,19427.0,30.1024,30.121,30.0931,30.1024,19427.0
2023-07-24 15:20:00,32.39,32.39,32.35,32.36,21005.0,30.1117,30.1117,30.0745,30.0838,21005.0
2023-07-24 15:25:00,32.35,32.35,32.29,32.3,34916.0,30.0745,30.0745,30.0187,30.028,34916.0
2023-07-24 15:30:00,32.3,32.33,32.29,32.31,38902.0,30.028,30.0559,30.0187,30.0373,38902.0
2023-07-24 15:35:00,32.32,32.36,32.31,32.33,44218.0,30.0466,30.0838,30.0373,30.0559,44218.0
2023-07-24 15:40:00,32.33,32.39,32.32,32.38,48167.0,30.0559,30.1117,30.0466,30.1024,48167.0
2023-07-24 15:45:00,32.39,32.4,32.36,32.37,57703.0,30.1117,30.121,30.0838,30.0931,57703.0
2023-07-24 15:50:00,32.38,32.38,32.35,32.37,144692.0,30.1024,30.1024,30.0745,30.0931,144692.0
2023-07-24 15:55:00,32.37,32.44,32.36,32.44,292862.0,30.0931,30.1582,30.0838,30.1582,292862.0
2023-07-25 09:30:00,32.56,32.64,32.52,32.58,72419.0,30.2697,30.3441,30.2325,30.2883,72419.0
2023-07-25 09:35:00,32.6,32.67,32.6,32.65,19224.0,30.3069,30.372,30.3069,30.3534,19224.0
2023-07-25 09:40:00,32.65,32.68,32.59,32.59,80652.0,30.3534,30.3813,30.2976,30.2976,80652.0
2023-07-25 09:45:00,32.61,32.69,32.6,32.69,39270.0,30.3162,30.3906,30.3069,30.3906,39270.0
2023-07-25 09:50:00,32.69,32.74,32.65,32.73,95193.0,30.3906,30.4371,30.3534,30.4278,95193.0
2023-07-25 09:55:00,32.73,32.8,32.73,32.78,52003.0,30.4278,30.4928,30.4278,30.4742,52003.0
2023-07-25 10:00:00,32.78,32.87,32.77,32.86,39083.0,30.4742,30.5579,30.4649,30.5486,39083.0
2023-07-25 10:05:00,32.87,32.95,32.87,32.94,53927.0,30.5579,30.6323,30.5579,30.623,53927.0
2023-07-25 10:10:00,32.94,32.94,32.85,32.88,33109.0,30.623,30.623,30.5393,30.5672,33109.0
2023-07-25 10:15:00,32.88,32.91,32.87,32.91,16854.0,30.5672,30.5951,30.5579,30.5951,16854.0
2023-07-25 10:20:00,32.93,32.95,32.92,32.93,21717.0,30.6137,30.6323,30.6044,30.6137,21717.0
2023-07-25 10:25:00,32.94,32.94,32.91,32.91,22505.0,30.623,30.623,30.5951,30.5951,22505.0
2023-07-25 10:30:00,32.91,32.94,32.9,32.92,24829.0,30.5951,30.623,30.5858,30.6044,24829.0
2023-07-25 10:35:00,32.92,32.98,32.92,32.93,29311.0,30.6044,30.6602,30.6044,30.6137,29311.0
2023-07-25 10:40:00,32.93,33.02,32.92,33.02,116606.0,30.6137,30.6974,30.6044,30.6974,116606.0
2023-07-25 10:45:00,33.02,33.04,32.98,33.01,32467.0,30.6974,30.716,30.6602,30.6881,32467.0
2023-07-25 10:50:00,33.01,33.01,32.97,32.98,29205.0,30.6881,30.6881,30.6509,30.6602,29205.0
2023-07-25 10:55:00,32.97,33.0,32.95,33.0,18953.0,30.6509,30.6788,30.6323,30.6788,18953.0
2023-07-25 11:00:00,33.0,33.02,32.94,32.95,19163.0,30.6788,30.6974,30.623,30.6323,19163.0
2023-07-25 11:05:00,32.95,32.99,32.95,32.97,18436.0,30.6323,30.6695,30.6323,30.6509,18436.0
2023-07-25 11:10:00,32.97,33.0,32.97,32.99,15875.0,30.6509,30.6788,30.6509,30.6695,15875.0
2023-07-25 11:15:00,32.99,33.0,32.95,33.0,21564.0,30.6695,30.6788,30.6323,30.6788,21564.0
2023-07-25 11:20:00,33.0,33.04,32.99,33.02,24058.0,30.6788,30.716,30.6695,30.6974,24058.0
2023-07-25 11:25:00,33.02,33.03,33.0,33.01,19171.0,30.6974,30.7067,30.6788,30.6881,19171.0
2023-07-25 11:30:00,33.01,33.02,32.97,32.98,37486.0,30.6881,30.6974,30.6509,30.6602,37486.0
2023-07-25 11:35:00,32.98,33.01,32.97,33.01,22696.0,30.6602,30.6881,30.6509,30.6881,22696.0
2023-07-25 11:40:00,33.01,33.06,33.0,33.05,44965.0,30.6881,30.7345,30.6788,30.7252,44965.0
2023-07-25 11:45:00,33.06,33.06,33.02,33.04,17134.0,30.7345,30.7345,30.6974,30.716,17134.0
2023-07-25 11:50:00,33.03,33.04,32.99,33.01,24624.0,30.7067,30.716,30.6695,30.6881,24624.0
2023-07-25 11:55:00,33.01,33.01,32.93,32.93,37780.0,30.6881,30.6881,30.6137,30.6137,37780.0
2023-07-25 12:00:00,32.94,32.94,32.88,32.89,20127.0,30.623,30.623,30.5672,30.5765,20127.0
2023-07-25 12:05:00,32.9,32.92,32.89,32.91,20409.0,30.5858,30.6044,30.5765,30.5951,20409.0
2023-07-25 12:10:00,32.91,32.94,32.9,32.93,17895.0,30.5951,30.623,30.5858,30.6137,17895.0
2023-07-25 12:15:00,32.93,32.94,32.91,32.93,10825.0,30.6137,30.623,30.5951,30.6137,10825.0
2023-07-25 12:20:00,32.93,32.98,32.92,32.98,30534.0,30.6137,30.6602,30.6044,30.6602,30534.0
2023-07-25 12:25:00,32.98,32.99,32.96,32.98,26775.0,30.6602,30.6695,30.6416,30.6602,26775.0
2023-07-25 12:30:00,32.98,33.02,32.98,33.0,22822.0,30.6602,30.6974,30.6602,30.6788,22822.0
2023-07-25 12:35:00,33.0,33.06,32.99,33.06,39951.0,30.6788,30.7345,30.6695,30.7345,39951.0
2023-07-25 12:40:00,33.06,33.06,33.02,33.02,30894.0,30.7345,30.7345,30.6974,30.6974,30894.0
2023-07-25 12:45:00,33.02,33.06,33.02,33.02,25018.0,30.6974,30.7345,30.6974,30.6974,25018.0
2023-07-25 12:50:00,33.02,33.04,33.0,33.03,16994.0,30.6974,30.716,30.6788,30.7067,16994.0
2023-07-25 12:55:00,33.02,33.05,33.01,33.04,22659.0,30.6974,30.7252,30.6881,30.716,22659.0
2023-07-25 13:00:00,33.05,33.05,33.03,33.04,14820.0,30.7252,30.7252,30.7067,30.716,14820.0
2023-07-25 13:05:00,33.04,33.04,33.0,33.01,26504.0,30.716,30.716,30.6788,30.6881,26504.0
2023-07-25 13:10:00,33.01,33.02,33.0,33.02,9387.0,30.6881,30.6974,30.6788,30.6974,9387.0
2023-07-25 13:15:00,33.02,33.03,33.0,33.02,13253.0,30.6974,30.7067,30.6788,30.6974,13253.0
2023-07-25 13:20:00,33.03,33.04,33.02,33.04,8598.0,30.7067,30.716,30.6974,30.716,8598.0
2023-07-25 13:25:00,33.04,33.04,33.01,33.02,43207.0,30.716,30.716,30.6881,30.6974,43207.0
2023-07-25 13:30:00,33.03,33.04,33.01,33.02,19454.0,30.7067,30.716,30.6881,30.6974,19454.0
2023-07-25 13:35:00,33.02,33.03,32.99,33.01,23495.0,30.6974,30.7067,30.6695,30.6881,23495.0
2023-07-25 13:40:00,33.01,33.04,33.01,33.03,22159.0,30.6881,30.716,30.6881,30.7067,22159.0
2023-07-25 13:45:00,33.02,33.03,33.01,33.02,10980.0,30.6974,30.7067,30.6881,30.6974,10980.0
2023-07-25 13:50:00,33.02,33.06,33.01,33.05,128754.0,30.6974,30.7345,30.6881,30.7252,128754.0
2023-07-25 13:55:00,33.05,33.08,33.05,33.06,39521.0,30.7252,30.7531,30.7252,30.7345,39521.0
2023-07-25 14:00:00,33.06,33.06,33.03,33.06,18751.0,30.7345,30.7345,30.7067,30.7345,18751.0
2023-07-25 14:05:00,33.06,33.06,33.02,33.03,23164.0,30.7345,30.7345,30.6974,30.7067,23164.0
2023-07-25 14:10:00,33.02,33.06,33.02,33.06,24709.0,30.6974,30.7345,30.6974,30.7345,24709.0
2023-07-25 14:15:00,33.07,33.1,33.06,33.09,37682.0,30.7438,30.7717,30.7345,30.7624,37682.0
2023-07-25 14:20:00,33.09,33.13,33.08,33.13,41129.0,30.7624,30.7996,30.7531,30.7996,41129.0
2023-07-25 14:25:00,33.14,33.17,33.13,33.16,19131.0,30.8089,30.8368,30.7996,30.8275,19131.0
2023-07-25 14:30:00,33.16,33.19,33.16,33.19,32325.0,30.8275,30.8554,30.8275,30.8554,32325.0
2023-07-25 14:35:00,33.18,33.24,33.18,33.23,50184.0,30.8461,30.9019,30.8461,30.8926,50184.0
2023-07-25 14:40:00,33.23,33.25,33.2,33.22,30975.0,30.8926,30.9112,30.8647,30.8833,30975.0
2023-07-25 14:45:00,33.22,33.23,33.17,33.17,47436.0,30.8833,30.8926,30.8368,30.8368,47436.0
2023-07-25 14:50:00,33.17,33.22,33.17,33.22,26198.0,30.8368,30.8833,30.8368,30.8833,26198.0
2023-07-25 14:55:00,33.22,33.23,33.17,33.19,30096.0,30.8833,30.8926,30.8368,30.8554,30096.0
2023-07-25 15:00:00,33.19,33.23,33.18,33.21,37795.0,30.8554,30.8926,30.8461,30.874,37795.0
2023-07-25 15:05:00,33.22,33.26,33.21,33.26,36077.0,30.8833,30.9205,30.874,30.9205,36077.0
2023-07-25 15:10:00,33.26,33.27,33.23,33.26,47006.0,30.9205,30.9298,30.8926,30.9205,47006.0
2023-07-25 15:15:00,33.26,33.26,33.21,33.21,52040.0,30.9205,30.9205,30.874,30.874,52040.0
2023-07-25 15:20:00,33.22,33.22,33.19,33.2,34769.0,30.8833,30.8833,30.8554,30.8647,34769.0
2023-07-25 15:25:00,33.2,33.22,33.18,33.18,49277.0,30.8647,30.8833,30.8461,30.8461,49277.0
2023-07-25 15:30:00,33.18,33.18,33.12,33.12,79624.0,30.8461,30.8461,30.7903,30.7903,79624.0
2023-07-25 15:35:00,33.13,33.19,33.12,33.18,60129.0,30.7996,30.8554,30.7903,30.8461,60129.0
2023-07-25 15:40:00,33.17,33.22,33.17,33.2,115662.0,30.8368,30.8833,30.8368,30.8647,115662.0
2023-07-25 15:45:00,33.19,33.21,33.17,33.2,98281.0,30.8554,30.874,30.8368,30.8647,98281.0
2023-07-25 15:50:00,33.19,33.19,33.12,33.12,221965.0,30.8554,30.8554,30.7903,30.7903,221965.0
2023-07-25 15:55:00,33.12,33.14,33.09,33.1,442873.0,30.7903,30.8089,30.7624,30.7717,442873.0
2023-07-26 09:30:00,32.9,33.01,32.9,33.01,60230.0,30.5858,30.6881,30.5858,30.6881,60230.0
2023-07-26 09:35:00,33.0,33.09,32.99,33.05,25045.0,30.6788,30.7624,30.6695,30.7252,25045.0
2023-07-26 09:40:00,33.05,33.13,33.04,33.08,52021.0,30.7252,30.7996,30.716,30.7531,52021.0
2023-07-26 09:45:00,33.08,33.09,32.97,32.99,88372.0,30.7531,30.7624,30.6509,30.6695,88372.0
2023-07-26 09:50:00,32.98,33.03,32.91,32.92,83372.0,30.6602,30.7067,30.5951,30.6044,83372.0
2023-07-26 09:55:00,32.91,32.94,32.87,32.88,22320.0,30.5951,30.623,30.5579,30.5672,22320.0
2023-07-26 10:00:00,32.88,32.9,32.86,32.9,33564.0,30.5672,30.5858,30.5486,30.5858,33564.0
2023-07-26 10:05:00,32.9,33.02,32.88,33.01,30193.0,30.5858,30.6974,30.5672,30.6881,30193.0
2023-07-26 10:10:00,33.01,33.02,32.92,32.92,26686.0,30.6881,30.6974,30.6044,30.6044,26686.0
2023-07-26 10:15:00,32.92,32.97,32.91,32.93,37910.0,30.6044,30.6509,30.5951,30.6137,37910.0
2023-07-26 10:20:00,32.94,32.98,32.93,32.95,60726.0,30.623,30.6602,30.6137,30.6323,60726.0
2023-07-26 10:25:00,32.96,33.0,32.95,32.97,35736.0,30.6416,30.6788,30.6323,30.6509,35736.0
2023-07-26 10:30:00,32.98,33.0,32.96,32.98,40639.0,30.6602,30.6788,30.6416,30.6602,40639.0
2023-07-26 10:35:00,32.97,32.98,32.93,32.95,48182.0,30.6509,30.6602,30.6137,30.6323,48182.0
2023-07-26 10:40:00,32.96,32.96,32.92,32.93,14498.0,30.6416,30.6416,30.6044,30.6137,14498.0
2023-07-26 10:45:00,32.93,32.99,32.92,32.96,22780.0,30.6137,30.6695,30.6044,30.6416,22780.0
2023-07-26 10:50:00,32.97,32.97,32.92,32.95,14554.0,30.6509,30.6509,30.6044,30.6323,14554.0
2023-07-26 10:55:00,32.95,32.95,32.91,32.95,37308.0,30.6323,30.6323,30.5951,30.6323,37308.0
2023-07-26 11:00:00,32.95,32.98,32.92,32.98,26996.0,30.6323,30.6602,30.6044,30.6602,26996.0
2023-07-26 11:05:00,32.98,33.03,32.98,33.02,45790.0,30.6602,30.7067,30.6602,30.6974,45790.0
2023-07-26 11:10:00,33.01,33.02,33.0,33.01,15016.0,30.6881,30.6974,30.6788,30.6881,15016.0
2023-07-26 11:15:00,33.02,33.05,33.01,33.02,25884.0,30.6974,30.7252,30.6881,30.6974,25884.0
2023-07-26 11:20:00,33.02,33.04,33.02,33.02,16554.0,30.6974,30.716,30.6974,30.6974,16554.0
2023-07-26 11:25:00,33.02,33.02,32.98,32.98,29833.0,30.6974,30.6974,30.6602,30.6602,29833.0
2023-07-26 11:30:00,32.98,33.01,32.98,32.98,25058.0,30.6602,30.6881,30.6602,30.6602,25058.0
2023-07-26 11:35:00,32.98,33.0,32.97,32.98,19673.0,30.6602,30.6788,30.6509,30.6602,19673.0
2023-07-26 11:40:00,32.97,32.98,32.93,32.94,21908.0,30.6509,30.6602,30.6137,30.623,21908.0
2023-07-26 11:45:00,32.95,33.0,32.94,33.0,28579.0,30.6323,30.6788,30.623,30.6788,28579.0
2023-07-26 11:50:00,33.0,33.04,32.98,33.03,62979.0,30.6788,30.716,30.6602,30.7067,62979.0
2023-07-26 11:55:00,33.03,33.12,33.03,33.11,30372.0,30.7067,30.7903,30.7067,30.781,30372.0
2023-07-26 12:00:00,33.11,33.13,33.1,33.1,12251.0,30.781,30.7996,30.7717,30.7717,12251.0
2023-07-26 12:05:00,33.1,33.1,33.07,33.09,27157.0,30.7717,30.7717,30.7438,30.7624,27157.0
2023-07-26 12:10:00,33.09,33.09,33.06,33.08,37872.0,30.7624,30.7624,30.7345,30.7531,37872.0
2023-07-26 12:15:00,33.09,33.13,33.09,33.13,11183.0,30.7624,30.7996,30.7624,30.7996,11183.0
2023-07-26 12:20:00,33.13,33.13,33.08,33.09,29925.0,30.7996,30.7996,30.7531,30.7624,29925.0
2023-07-26 12:25:00,33.09,33.1,33.08,33.09,22212.0,30.7624,30.7717,30.7531,30.7624,22212.0
2023-07-26 12:30:00,33.08,33.09,33.05,33.05,13483.0,30.7531,30.7624,30.7252,30.7252,13483.0
2023-07-26 12:35:00,33.05,33.06,33.02,33.02,43605.0,30.7252,30.7345,30.6974,30.6974,43605.0
2023-07-26 12:40:00,33.02,33.09,33.01,33.04,51505.0,30.6974,30.7624,30.6881,30.716,51505.0
2023-07-26 12:45:00,33.04,33.04,33.02,33.02,4051.0,30.716,30.716,30.6974,30.6974,4051.0
2023-07-26 12:50:00,33.02,33.03,33.0,33.01,25225.0,30.6974,30.7067,30.6788,30.6881,25225.0
2023-07-26 12:55:00,33.01,33.02,33.0,33.02,29800.0,30.6881,30.6974,30.6788,30.6974,29800.0
2023-07-26 13:00:00,33.01,33.03,33.0,33.02,10094.0,30.6881,30.7067,30.6788,30.6974,10094.0
2023-07-26 13:05:00,33.02,33.06,33.02,33.04,21572.0,30.6974,30.7345,30.6974,30.716,21572.0
2023-07-26 13:10:00,33.05,33.06,33.01,33.02,20857.0,30.7252,30.7345,30.6881,30.6974,20857.0
2023-07-26 13:15:00,33.02,33.03,33.01,33.02,23779.0,30.6974,30.7067,30.6881,30.6974,23779.0
2023-07-26 13:20:00,33.02,33.02,32.97,32.97,33602.0,30.6974,30.6974,30.6509,30.6509,33602.0
2023-07-26 13:25:00,32.97,32.98,32.94,32.98,25734.0,30.6509,30.6602,30.623,30.6602,25734.0
2023-07-26 13:30:00,32.98,32.98,32.96,32.98,16423.0,30.6602,30.6602,30.6416,30.6602,16423.0
2023-07-26 13:35:00,32.98,32.99,32.96,32.98,16361.0,30.6602,30.6695,30.6416,30.6602,16361.0
2023-07-26 13:40:00,32.99,32.99,32.96,32.98,21777.0,30.6695,30.6695,30.6416,30.6602,21777.0
2023-07-26 13:45:00,32.98,32.99,32.97,32.99,27304.0,30.6602,30.6695,30.6509,30.6695,27304.0
2023-07-26 13:50:00,32.98,33.01,32.98,32.98,21584.0,30.6602,30.6881,30.6602,30.6602,21584.0
2023-07-26 13:55:00,32.98,33.0,32.97,32.98,14408.0,30.6602,30.6788,30.6509,30.6602,14408.0
2023-07-26 14:00:00,32.98,33.03,32.96,33.0,24905.0,30.6602,30.7067,30.6416,30.6788,24905.0
2023-07-26 14:05:00,33.0,33.02,32.97,33.01,12310.0,30.6788,30.6974,30.6509,30.6881,12310.0
2023-07-26 14:10:00,33.01,33.04,32.99,33.01,26827.0,30.6881,30.716,30.6695,30.6881,26827.0
2023-07-26 14:15:00,33.01,33.05,32.99,33.05,30422.0,30.6881,30.7252,30.6695,30.7252,30422.0
2023-07-26 14:20:00,33.05,33.05,33.01,33.02,19419.0,30.7252,30.7252,30.6881,30.6974,19419.0
2023-07-26 14:25:00,33.02,33.02,32.97,33.01,37378.0,30.6974,30.6974,30.6509,30.6881,37378.0
2023-07-26 14:30:00,33.0,33.03,32.99,33.01,24401.0,30.6788,30.7067,30.6695,30.6881,24401.0
2023-07-26 14:35:00,33.01,33.19,33.0,33.19,51614.0,30.6881,30.8554,30.6788,30.8554,51614.0
2023-07-26 14:40:00,33.19,33.23,33.14,33.2,49761.0,30.8554,30.8926,30.8089,30.8647,49761.0
2023-07-26 14:45:00,33.2,33.21,33.11,33.14,41415.0,30.8647,30.874,30.781,30.8089,41415.0
2023-07-26 14:50:00,33.13,33.19,33.12,33.18,22669.0,30.7996,30.8554,30.7903,30.8461,22669.0
2023-07-26 14:55:00,33.18,33.19,33.13,33.16,29053.0,30.8461,30.8554,30.7996,30.8275,29053.0
2023-07-26 15:00:00,33.16,33.19,33.14,33.16,31560.0,30.8275,30.8554,30.8089,30.8275,31560.0
2023-07-26 15:05:00,33.16,33.17,32.99,33.02,77757.0,30.8275,30.8368,30.6695,30.6974,77757.0
2023-07-26 15:10:00,33.01,33.06,32.98,33.02,43156.0,30.6881,30.7345,30.6602,30.6974,43156.0
2023-07-26 15:15:00,33.01,33.05,32.98,33.02,41434.0,30.6881,30.7252,30.6602,30.6974,41434.0
2023-07-26 15:20:00,33.02,33.05,33.0,33.03,40753.0,30.6974,30.7252,30.6788,30.7067,40753.0
2023-07-26 15:25:00,33.02,33.06,33.02,33.05,26222.0,30.6974,30.7345,30.6974,30.7252,26222.0
2023-07-26 15:30:00,33.04,33.05,33.01,33.04,68959.0,30.716,30.7252,30.6881,30.716,68959.0
2023-07-26 15:35:00,33.04,33.07,33.01,33.07,34820.0,30.716,30.7438,30.6881,30.7438,34820.0
2023-07-26 15:40:00,33.07,33.13,33.06,33.12,46544.0,30.7438,30.7996,30.7345,30.7903,46544.0
2023-07-26 15:45:00,33.12,33.15,33.1,33.11,91310.0,30.7903,30.8182,30.7717,30.781,91310.0
2023-07-26 15:50:00,33.11,33.12,33.02,33.08,164645.0,30.781,30.7903,30.6974,30.7531,164645.0
2023-07-26 15:55:00,33.08,33.09,33.03,33.05,455718.0,30.7531,30.7624,30.7067,30.7252,455718.0
2023-07-27 09:30:00,33.39,33.47,33.32,33.43,123511.0,31.0413,31.1157,30.9763,31.0785,123511.0
2023-07-27 09:35:00,33.43,33.44,33.32,33.34,30856.0,31.0785,31.0878,30.9763,30.9949,30856.0
2023-07-27 09:40:00,33.34,33.41,33.31,33.39,30935.0,30.9949,31.0599,30.967,31.0413,30935.0
2023-07-27 09:45:00,33.39,33.43,33.36,33.4,45172.0,31.0413,31.0785,31.0134,31.0506,45172.0
2023-07-27 09:50:00,33.4,33.46,33.39,33.45,42923.0,31.0506,31.1064,31.0413,31.0971,42923.0
2023-07-27 09:55:00,33.45,33.5,33.42,33.5,27820.0,31.0971,31.1436,31.0692,31.1436,27820.0
2023-07-27 10:00:00,33.5,33.5,33.35,33.37,32180.0,31.1436,31.1436,31.0041,31.0227,32180.0
2023-07-27 10:05:00,33.36,33.37,33.33,33.34,27821.0,31.0134,31.0227,30.9856,30.9949,27821.0
2023-07-27 10:10:00,33.34,33.36,33.32,33.34,18716.0,30.9949,31.0134,30.9763,30.9949,18716.0
2023-07-27 10:15:00,33.34,33.35,33.28,33.3,64686.0,30.9949,31.0041,30.9391,30.9577,64686.0
2023-07-27 10:20:00,33.3,33.32,33.27,33.3,41315.0,30.9577,30.9763,30.9298,30.9577,41315.0
2023-07-27 10:25:00,33.3,33.3,33.21,33.24,22015.0,30.9577,30.9577,30.874,30.9019,22015.0
2023-07-27 10:30:00,33.24,33.32,33.23,33.31,13623.0,30.9019,30.9763,30.8926,30.967,13623.0
2023-07-27 10:35:00,33.31,33.33,33.29,33.3,16315.0,30.967,30.9856,30.9484,30.9577,16315.0
2023-07-27 10:40:00,33.29,33.31,33.27,33.28,30469.0,30.9484,30.967,30.9298,30.9391,30469.0
2023-07-27 10:45:00,33.28,33.31,33.27,33.29,14327.0,30.9391,30.967,30.9298,30.9484,14327.0
2023-07-27 10:50:00,33.29,33.3,33.26,33.28,17898.0,30.9484,30.9577,30.9205,30.9391,17898.0
2023-07-27 10:55:00,33.28,33.31,33.25,33.25,19083.0,30.9391,30.967,30.9112,30.9112,19083.0
2023-07-27 11:00:00,33.26,33.29,33.24,33.24,21604.0,30.9205,30.9484,30.9019,30.9019,21604.0
2023-07-27 11:05:00,33.25,33.25,33.2,33.21,11425.0,30.9112,30.9112,30.8647,30.874,11425.0
2023-07-27 11:10:00,33.21,33.23,33.18,33.19,16229.0,30.874,30.8926,30.8461,30.8554,16229.0
2023-07-27 11:15:00,33.18,33.28,33.17,33.28,32163.0,30.8461,30.9391,30.8368,30.9391,32163.0
2023-07-27 11:20:00,33.28,33.29,33.25,33.29,19499.0,30.9391,30.9484,30.9112,30.9484,19499.0
2023-07-27 11:25:00,33.29,33.34,33.27,33.34,32269.0,30.9484,30.9949,30.9298,30.9949,32269.0
2023-07-27 11:30:00,33.34,33.36,33.32,33.34,34149.0,30.9949,31.0134,30.9763,30.9949,34149.0
2023-07-27 11:35:00,33.35,33.4,33.35,33.4,15730.0,31.0041,31.0506,31.0041,31.0506,15730.0
2023-07-27 11:40:00,33.4,33.42,33.39,33.39,25952.0,31.0506,31.0692,31.0413,31.0413,25952.0
2023-07-27 11:45:00,33.39,33.39,33.33,33.34,15181.0,31.0413,31.0413,30.9856,30.9949,15181.0
2023-07-27 11:50:00,33.34,33.36,33.34,33.35,17344.0,30.9949,31.0134,30.9949,31.0041,17344.0
2023-07-27 11:55:00,33.35,33.35,33.32,33.34,13717.0,31.0041,31.0041,30.9763,30.9949,13717.0
2023-07-27 12:00:00,33.35,33.38,33.32,33.38,14823.0,31.0041,31.032,30.9763,31.032,14823.0
2023-07-27 12:05:00,33.38,33.39,33.37,33.38,12144.0,31.032,31.0413,31.0227,31.032,12144.0
2023-07-27 12:10:00,33.38,33.38,33.35,33.36,16415.0,31.032,31.032,31.0041,31.0134,16415.0
2023-07-27 12:15:00,33.36,33.38,33.34,33.36,19164.0,31.0134,31.032,30.9949,31.0134,19164.0
2023-07-27 12:20:00,33.36,33.38,33.35,33.38,10964.0,31.0134,31.032,31.0041,31.032,10964.0
2023-07-27 12:25:00,33.37,33.38,33.35,33.37,13430.0,31.0227,31.032,31.0041,31.0227,13430.0
2023-07-27 12:30:00,33.37,33.4,33.36,33.36,10627.0,31.0227,31.0506,31.0134,31.0134,10627.0
2023-07-27 12:35:00,33.37,33.39,33.36,33.39,12534.0,31.0227,31.0413,31.0134,31.0413,12534.0
2023-07-27 12:40:00,33.39,33.39,33.37,33.37,10225.0,31.0413,31.0413,31.0227,31.0227,10225.0
2023-07-27 12:45:00,33.37,33.4,33.36,33.39,18941.0,31.0227,31.0506,31.0134,31.0413,18941.0
2023-07-27 12:50:00,33.4,33.4,33.36,33.38,12098.0,31.0506,31.0506,31.0134,31.032,12098.0
2023-07-27 12:55:00,33.38,33.39,33.36,33.37,15981.0,31.032,31.0413,31.0134,31.0227,15981.0
2023-07-27 13:00:00,33.37,33.39,33.35,33.37,18485.0,31.0227,31.0413,31.0041,31.0227,18485.0
2023-07-27 13:05:00,33.36,33.37,33.27,33.32,33619.0,31.0134,31.0227,30.9298,30.9763,33619.0
2023-07-27 13:10:00,33.32,33.35,33.31,33.34,22292.0,30.9763,31.0041,30.967,30.9949,22292.0
2023-07-27 13:15:00,33.33,33.33,33.26,33.29,42399.0,30.9856,30.9856,30.9205,30.9484,42399.0
2023-07-27 13:20:00,33.29,33.31,33.25,33.29,16452.0,30.9484,30.967,30.9112,30.9484,16452.0
2023-07-27 13:25:00,33.28,33.3,33.26,33.27,15812.0,30.9391,30.9577,30.9205,30.9298,15812.0
2023-07-27 13:30:00,33.26,33.27,33.23,33.25,17059.0,30.9205,30.9298,30.8926,30.9112,17059.0
2023-07-27 13:35:00,33.25,33.25,33.2,33.2,15373.0,30.9112,30.9112,30.8647,30.8647,15373.0
2023-07-27 13:40:00,33.2,33.27,33.2,33.26,21708.0,30.8647,30.9298,30.8647,30.9205,21708.0
2023-07-27 13:45:00,33.26,33.26,33.21,33.22,18491.0,30.9205,30.9205,30.874,30.8833,18491.0
2023-07-27 13:50:00,33.21,33.22,33.19,33.21,16743.0,30.874,30.8833,30.8554,30.874,16743.0
2023-07-27 13:55:00,33.22,33.23,33.2,33.22,10860.0,30.8833,30.8926,30.8647,30.8833,10860.0
2023-07-27 14:00:00,33.22,33.23,33.17,33.22,16918.0,30.8833,30.8926,30.8368,30.8833,16918.0
2023-07-27 14:05:00,33.21,33.23,33.16,33.16,14728.0,30.874,30.8926,30.8275,30.8275,14728.0
2023-07-27 14:10:00,33.16,33.16,33.08,33.11,20401.0,30.8275,30.8275,30.7531,30.781,20401.0
2023-07-27 14:15:00,33.11,33.13,33.1,33.1,18324.0,30.781,30.7996,30.7717,30.7717,18324.0
2023-07-27 14:20:00,33.11,33.14,33.09,33.09,20062.0,30.781,30.8089,30.7624,30.7624,20062.0
2023-07-27 14:25:00,33.1,33.11,33.05,33.06,36385.0,30.7717,30.781,30.7252,30.7345,36385.0
2023-07-27 14:30:00,33.07,33.1,33.05,33.06,16098.0,30.7438,30.7717,30.7252,30.7345,16098.0
2023-07-27 14:35:00,33.06,33.07,33.01,33.04,46037.0,30.7345,30.7438,30.6881,30.716,46037.0
2023-07-27 14:40:00,33.04,33.07,33.02,33.05,19977.0,30.716,30.7438,30.6974,30.7252,19977.0
2023-07-27 14:45:00,33.05,33.07,33.02,33.04,15520.0,30.7252,30.7438,30.6974,30.716,15520.0
2023-07-27 14:50:00,33.03,33.04,33.01,33.02,18145.0,30.7067,30.716,30.6881,30.6974,18145.0
2023-07-27 14:55:00,33.02,33.02,32.97,32.98,26313.0,30.6974,30.6974,30.6509,30.6602,26313.0
2023-07-27 15:00:00,32.98,32.99,32.94,32.96,20789.0,30.6602,30.6695,30.623,30.6416,20789.0
2023-07-27 15:05:00,32.96,33.0,32.95,32.99,36358.0,30.6416,30.6788,30.6323,30.6695,36358.0
2023-07-27 15:10:00,32.99,33.03,32.97,33.03,25374.0,30.6695,30.7067,30.6509,30.7067,25374.0
2023-07-27 15:15:00,33.02,33.05,33.01,33.03,19678.0,30.6974,30.7252,30.6881,30.7067,19678.0
2023-07-27 15:20:00,33.03,33.03,32.98,32.98,31431.0,30.7067,30.7067,30.6602,30.6602,31431.0
2023-07-27 15:25:00,32.98,33.02,32.97,33.01,35314.0,30.6602,30.6974,30.6509,30.6881,35314.0
2023-07-27 15:30:00,33.01,33.04,32.99,32.99,43761.0,30.6881,30.716,30.6695,30.6695,43761.0
2023-07-27 15:35:00,32.98,32.99,32.93,32.94,61063.0,30.6602,30.6695,30.6137,30.623,61063.0
2023-07-27 15:40:00,32.94,32.95,32.86,32.86,76816.0,30.623,30.6323,30.5486,30.5486,76816.0
2023-07-27 15:45:00,32.87,32.88,32.79,32.8,159793.0,30.5579,30.5672,30.4835,30.4928,159793.0
2023-07-27 15:50:00,32.81,32.93,32.81,32.93,163517.0,30.5021,30.6137,30.5021,30.6137,163517.0
2023-07-27 15:55:00,32.92,32.97,32.88,32.88,490419.0,30.6044,30.6509,30.5672,30.5672,490419.0
2023-07-28 09:30:00,33.19,33.24,33.02,33.02,89842.0,30.8554,30.9019,30.6974,30.6974,89842.0
2023-07-28 09:35:00,33.0,33.02,32.89,32.95,36266.0,30.6788,30.6974,30.5765,30.6323,36266.0
2023-07-28 09:40:00,32.97,33.06,32.95,32.98,37554.0,30.6509,30.7345,30.6323,30.6602,37554.0
2023-07-28 09:45:00,32.97,33.01,32.93,32.99,83061.0,30.6509,30.6881,30.6137,30.6695,83061.0
2023-07-28 09:50:00,33.02,33.04,32.93,32.97,47773.0,30.6974,30.716,30.6137,30.6509,47773.0
2023-07-28 09:55:00,32.97,33.0,32.94,32.96,24970.0,30.6509,30.6788,30.623,30.6416,24970.0
2023-07-28 10:00:00,32.97,33.07,32.96,33.02,23905.0,30.6509,30.7438,30.6416,30.6974,23905.0
2023-07-28 10:05:00,33.02,33.03,32.96,33.02,20491.0,30.6974,30.7067,30.6416,30.6974,20491.0
2023-07-28 10:10:00,33.03,33.1,33.03,33.08,23336.0,30.7067,30.7717,30.7067,30.7531,23336.0
2023-07-28 10:15:00,33.09,33.1,33.07,33.09,12885.0,30.7624,30.7717,30.7438,30.7624,12885.0
2023-07-28 10:20:00,33.09,33.11,33.07,33.09,28375.0,30.7624,30.781,30.7438,30.7624,28375.0
2023-07-28 10:25:00,33.09,33.09,32.97,32.98,33071.0,30.7624,30.7624,30.6509,30.6602,33071.0
2023-07-28 10:30:00,32.98,33.01,32.98,33.01,26455.0,30.6602,30.6881,30.6602,30.6881,26455.0
2023-07-28 10:35:00,33.01,33.01,32.96,32.96,17613.0,30.6881,30.6881,30.6416,30.6416,17613.0
2023-07-28 10:40:00,32.95,33.01,32.95,33.01,32268.0,30.6323,30.6881,30.6323,30.6881,32268.0
2023-07-28 10:45:00,33.01,33.01,32.95,32.99,28922.0,30.6881,30.6881,30.6323,30.6695,28922.0
2023-07-28 10:50:00,32.99,33.0,32.93,32.94,23627.0,30.6695,30.6788,30.6137,30.623,23627.0
2023-07-28 10:55:00,32.93,32.94,32.89,32.9,42420.0,30.6137,30.623,30.5765,30.5858,42420.0
2023-07-28 11:00:00,32.9,32.93,32.88,32.91,49147.0,30.5858,30.6137,30.5672,30.5951,49147.0
2023-07-28 11:05:00,32.91,32.99,32.9,32.99,13182.0,30.5951,30.6695,30.5858,30.6695,13182.0
2023-07-28 11:10:00,32.98,33.01,32.96,33.01,7748.0,30.6602,30.6881,30.6416,30.6881,7748.0
2023-07-28 11:15:00,33.0,33.01,32.97,32.98,21486.0,30.6788,30.6881,30.6509,30.6602,21486.0
2023-07-28 11:20:00,32.98,32.99,32.97,32.99,11283.0,30.6602,30.6695,30.6509,30.6695,11283.0
2023-07-28 11:25:00,32.99,33.01,32.96,32.96,14868.0,30.6695,30.6881,30.6416,30.6416,14868.0
2023-07-28 11:30:00,32.96,32.98,32.96,32.96,14813.0,30.6416,30.6602,30.6416,30.6416,14813.0
2023-07-28 11:35:00,32.96,32.97,32.94,32.94,9407.0,30.6416,30.6509,30.623,30.623,9407.0
2023-07-28 11:40:00,32.95,32.97,32.95,32.97,10482.0,30.6323,30.6509,30.6323,30.6509,10482.0
2023-07-28 11:45:00,32.97,32.98,32.94,32.96,18069.0,30.6509,30.6602,30.623,30.6416,18069.0
2023-07-28 11:50:00,32.95,32.98,32.94,32.95,16529.0,30.6323,30.6602,30.623,30.6323,16529.0
2023-07-28 11:55:00,32.95,32.99,32.95,32.98,13359.0,30.6323,30.6695,30.6323,30.6602,13359.0
2023-07-28 12:00:00,32.97,32.98,32.9,32.93,32061.0,30.6509,30.6602,30.5858,30.6137,32061.0
2023-07-28 12:05:00,32.93,32.93,32.91,32.91,9089.0,30.6137,30.6137,30.5951,30.5951,9089.0
2023-07-28 12:10:00,32.91,32.96,32.91,32.96,12952.0,30.5951,30.6416,30.5951,30.6416,12952.0
2023-07-28 12:15:00,32.97,32.97,32.93,32.94,16249.0,30.6509,30.6509,30.6137,30.623,16249.0
2023-07-28 12:20:00,32.94,32.95,32.92,32.93,14115.0,30.623,30.6323,30.6044,30.6137,14115.0
2023-07-28 12:25:00,32.93,32.94,32.91,32.92,27238.0,30.6137,30.623,30.5951,30.6044,27238.0
2023-07-28 12:30:00,32.91,32.93,32.89,32.9,25062.0,30.5951,30.6137,30.5765,30.5858,25062.0
2023-07-28 12:35:00,32.9,32.91,32.86,32.87,16839.0,30.5858,30.5951,30.5486,30.5579,16839.0
2023-07-28 12:40:00,32.87,32.88,32.84,32.85,13000.0,30.5579,30.5672,30.53,30.5393,13000.0
2023-07-28 12:45:00,32.85,32.86,32.84,32.85,12813.0,30.5393,30.5486,30.53,30.5393,12813.0
2023-07-28 12:50:00,32.84,32.87,32.83,32.86,10659.0,30.53,30.5579,30.5207,30.5486,10659.0
2023-07-28 12:55:00,32.86,32.86,32.82,32.83,12341.0,30.5486,30.5486,30.5114,30.5207,12341.0
2023-07-28 13:00:00,32.83,32.84,32.78,32.78,13919.0,30.5207,30.53,30.4742,30.4742,13919.0
2023-07-28 13:05:00,32.78,32.78,32.75,32.75,7144.0,30.4742,30.4742,30.4464,30.4464,7144.0
2023-07-28 13:10:00,32.75,32.76,32.72,32.75,30907.0,30.4464,30.4556,30.4185,30.4464,30907.0
2023-07-28 13:15:00,32.74,32.75,32.71,32.73,32821.0,30.4371,30.4464,30.4092,30.4278,32821.0
2023-07-28 13:20:00,32.73,32.73,32.66,32.68,20372.0,30.4278,30.4278,30.3627,30.3813,20372.0
2023-07-28 13:25:00,32.67,32.67,32.64,32.65,17408.0,30.372,30.372,30.3441,30.3534,17408.0
2023-07-28 13:30:00,32.65,32.7,32.64,32.67,49229.0,30.3534,30.3999,30.3441,30.372,49229.0
2023-07-28 13:35:00,32.66,32.69,32.64,32.67,8422.0,30.3627,30.3906,30.3441,30.372,8422.0
2023-07-28 13:40:00,32.68,32.68,32.62,32.66,19307.0,30.3813,30.3813,30.3255,30.3627,19307.0
2023-07-28 13:45:00,32.66,32.66,32.64,32.65,13202.0,30.3627,30.3627,30.3441,30.3534,13202.0
2023-07-28 13:50:00,32.64,32.71,32.64,32.7,12431.0,30.3441,30.4092,30.3441,30.3999,12431.0
2023-07-28 13:55:00,32.7,32.74,32.69,32.73,18093.0,30.3999,30.4371,30.3906,30.4278,18093.0
2023-07-28 14:00:00,32.73,32.75,32.72,32.73,21045.0,30.4278,30.4464,30.4185,30.4278,21045.0
2023-07-28 14:05:00,32.73,32.74,32.71,32.73,8692.0,30.4278,30.4371,30.4092,30.4278,8692.0
2023-07-28 14:10:00,32.73,32.74,32.68,32.69,17206.0,30.4278,30.4371,30.3813,30.3906,17206.0
2023-07-28 14:15:00,32.69,32.7,32.68,32.7,22343.0,30.3906,30.3999,30.3813,30.3999,22343.0
2023-07-28 14:20:00,32.7,32.73,32.68,32.7,69047.0,30.3999,30.4278,30.3813,30.3999,69047.0
2023-07-28 14:25:00,32.7,32.72,32.69,32.72,14430.0,30.3999,30.4185,30.3906,30.4185,14430.0
2023-07-28 14:30:00,32.71,32.72,32.68,32.69,14554.0,30.4092,30.4185,30.3813,30.3906,14554.0
2023-07-28 14:35:00,32.7,32.7,32.63,32.65,18163.0,30.3999,30.3999,30.3348,30.3534,18163.0
2023-07-28 14:40:00,32.65,32.68,32.63,32.67,16422.0,30.3534,30.3813,30.3348,30.372,16422.0
2023-07-28 14:45:00,32.66,32.67,32.66,32.66,17081.0,30.3627,30.372,30.3627,30.3627,17081.0
2023-07-28 14:50:00,32.66,32.69,32.65,32.65,24337.0,30.3627,30.3906,30.3534,30.3534,24337.0
2023-07-28 14:55:00,32.65,32.65,32.62,32.64,27936.0,30.3534,30.3534,30.3255,30.3441,27936.0
2023-07-28 15:00:00,32.64,32.65,32.61,32.64,42413.0,30.3441,30.3534,30.3162,30.3441,42413.0
2023-07-28 15:05:00,32.64,32.67,32.63,32.66,22947.0,30.3441,30.372,30.3348,30.3627,22947.0
2023-07-28 15:10:00,32.66,32.67,32.64,32.66,24643.0,30.3627,30.372,30.3441,30.3627,24643.0
2023-07-28 15:15:00,32.66,32.67,32.64,32.65,31401.0,30.3627,30.372,30.3441,30.3534,31401.0
2023-07-28 15:20:00,32.64,32.64,32.59,32.59,30348.0,30.3441,30.3441,30.2976,30.2976,30348.0
2023-07-28 15:25:00,32.59,32.61,32.57,32.57,36156.0,30.2976,30.3162,30.279,30.279,36156.0
2023-07-28 15:30:00,32.57,32.6,32.56,32.59,39770.0,30.279,30.3069,30.2697,30.2976,39770.0
2023-07-28 15:35:00,32.59,32.61,32.58,32.59,50593.0,30.2976,30.3162,30.2883,30.2976,50593.0
2023-07-28 15:40:00,32.59,32.62,32.59,32.62,50207.0,30.2976,30.3255,30.2976,30.3255,50207.0
2023-07-28 15:45:00,32.62,32.65,32.59,32.63,97339.0,30.3255,30.3534,30.2976,30.3348,97339.0
2023-07-28 15:50:00,32.62,32.67,32.6,32.66,145593.0,30.3255,30.372,30.3069,30.3627,145593.0
2023-07-28 15:55:00,32.66,32.67,32.62,32.62,282608.0,30.3627,30.372,30.3255,30.3255,282608.0
2023-07-31 09:30:00,32.74,32.88,32.71,32.81,88641.0,30.4371,30.5672,30.4092,30.5021,88641.0
2023-07-31 09:35:00,32.81,32.83,32.72,32.77,45881.0,30.5021,30.5207,30.4185,30.4649,45881.0
2023-07-31 09:40:00,32.76,32.94,32.74,32.94,41180.0,30.4556,30.623,30.4371,30.623,41180.0
2023-07-31 09:45:00,32.95,32.95,32.89,32.92,27888.0,30.6323,30.6323,30.5765,30.6044,27888.0
2023-07-31 09:50:00,32.93,33.01,32.92,32.94,52860.0,30.6137,30.6881,30.6044,30.623,52860.0
2023-07-31 09:55:00,32.94,32.94,32.81,32.89,44205.0,30.623,30.623,30.5021,30.5765,44205.0
2023-07-31 10:00:00,32.89,32.9,32.83,32.87,29220.0,30.5765,30.5858,30.5207,30.5579,29220.0
2023-07-31 10:05:00,32.87,32.89,32.84,32.84,17991.0,30.5579,30.5765,30.53,30.53,17991.0
2023-07-31 10:10:00,32.84,32.9,32.84,32.9,19936.0,30.53,30.5858,30.53,30.5858,19936.0
2023-07-31 10:15:00,32.91,32.99,32.91,32.95,18677.0,30.5951,30.6695,30.5951,30.6323,18677.0
2023-07-31 10:20:00,32.95,32.96,32.9,32.95,14184.0,30.6323,30.6416,30.5858,30.6323,14184.0
2023-07-31 10:25:00,32.95,32.96,32.91,32.93,18381.0,30.6323,30.6416,30.5951,30.6137,18381.0
2023-07-31 10:30:00,32.93,32.94,32.88,32.91,14294.0,30.6137,30.623,30.5672,30.5951,14294.0
2023-07-31 10:35:00,32.91,32.93,32.9,32.93,14008.0,30.5951,30.6137,30.5858,30.6137,14008.0
2023-07-31 10:40:00,32.93,32.96,32.92,32.95,15195.0,30.6137,30.6416,30.6044,30.6323,15195.0
2023-07-31 10:45:00,32.94,32.95,32.9,32.92,18173.0,30.623,30.6323,30.5858,30.6044,18173.0
2023-07-31 10:50:00,32.91,32.93,32.9,32.91,21605.0,30.5951,30.6137,30.5858,30.5951,21605.0
2023-07-31 10:55:00,32.91,32.93,32.89,32.91,14569.0,30.5951,30.6137,30.5765,30.5951,14569.0
2023-07-31 11:00:00,32.91,32.92,32.89,32.91,11327.0,30.5951,30.6044,30.5765,30.5951,11327.0
2023-07-31 11:05:00,32.91,32.94,32.89,32.94,12332.0,30.5951,30.623,30.5765,30.623,12332.0
2023-07-31 11:10:00,32.94,32.94,32.92,32.93,8142.0,30.623,30.623,30.6044,30.6137,8142.0
2023-07-31 11:15:00,32.94,32.94,32.9,32.93,18426.0,30.623,30.623,30.5858,30.6137,18426.0
2023-07-31 11:20:00,32.93,32.93,32.9,32.91,9458.0,30.6137,30.6137,30.5858,30.5951,9458.0
2023-07-31 11:25:00,32.9,32.95,32.89,32.94,9319.0,30.5858,30.6323,30.5765,30.623,9319.0
2023-07-31 11:30:00,32.95,32.95,32.88,32.89,19604.0,30.6323,30.6323,30.5672,30.5765,19604.0
2023-07-31 11:35:00,32.9,32.91,32.87,32.88,11519.0,30.5858,30.5951,30.5579,30.5672,11519.0
2023-07-31 11:40:00,32.88,32.89,32.86,32.89,12815.0,30.5672,30.5765,30.5486,30.5765,12815.0
2023-07-31 11:45:00,32.88,32.9,32.87,32.9,5188.0,30.5672,30.5858,30.5579,30.5858,5188.0
2023-07-31 11:50:00,32.9,32.9,32.81,32.82,25332.0,30.5858,30.5858,30.5021,30.5114,25332.0
2023-07-31 11:55:00,32.82,32.83,32.76,32.77,21436.0,30.5114,30.5207,30.4556,30.4649,21436.0
2023-07-31 12:00:00,32.77,32.8,32.77,32.79,10474.0,30.4649,30.4928,30.4649,30.4835,10474.0
2023-07-31 12:05:00,32.78,32.78,32.75,32.77,19635.0,30.4742,30.4742,30.4464,30.4649,19635.0
2023-07-31 12:10:00,32.77,32.78,32.75,32.77,9388.0,30.4649,30.4742,30.4464,30.4649,9388.0
2023-07-31 12:15:00,32.76,32.77,32.75,32.76,14117.0,30.4556,30.4649,30.4464,30.4556,14117.0
2023-07-31 12:20:00,32.76,32.78,32.75,32.77,8400.0,30.4556,30.4742,30.4464,30.4649,8400.0
2023-07-31 12:25:00,32.77,32.79,32.76,32.77,9508.0,30.4649,30.4835,30.4556,30.4649,9508.0
2023-07-31 12:30:00,32.77,32.78,32.76,32.77,4789.0,30.4649,30.4742,30.4556,30.4649,4789.0
2023-07-31 12:35:00,32.77,32.77,32.74,32.77,10556.0,30.4649,30.4649,30.4371,30.4649,10556.0
2023-07-31 12:40:00,32.76,32.77,32.73,32.77,13628.0,30.4556,30.4649,30.4278,30.4649,13628.0
2023-07-31 12:45:00,32.77,32.78,32.74,32.78,17764.0,30.4649,30.4742,30.4371,30.4742,17764.0
2023-07-31 12:50:00,32.77,32.78,32.73,32.75,9369.0,30.4649,30.4742,30.4278,30.4464,9369.0
2023-07-31 12:55:00,32.75,32.77,32.74,32.75,10931.0,30.4464,30.4649,30.4371,30.4464,10931.0
2023-07-31 13:00:00,32.74,32.74,32.69,32.7,14100.0,30.4371,30.4371,30.3906,30.3999,14100.0
2023-07-31 13:05:00,32.69,32.74,32.68,32.73,14108.0,30.3906,30.4371,30.3813,30.4278,14108.0
2023-07-31 13:10:00,32.73,32.74,32.71,32.72,7508.0,30.4278,30.4371,30.4092,30.4185,7508.0
2023-07-31 13:15:00,32.71,32.73,32.71,32.72,9407.0,30.4092,30.4278,30.4092,30.4185,9407.0
2023-07-31 13:20:00,32.72,32.73,32.71,32.72,12419.0,30.4185,30.4278,30.4092,30.4185,12419.0
2023-07-31 13:25:00,32.72,32.74,32.69,32.73,16796.0,30.4185,30.4371,30.3906,30.4278,16796.0
2023-07-31 13:30:00,32.73,32.77,32.72,32.76,15195.0,30.4278,30.4649,30.4185,30.4556,15195.0
2023-07-31 13:35:00,32.76,32.77,32.75,32.77,8023.0,30.4556,30.4649,30.4464,30.4649,8023.0
2023-07-31 13:40:00,32.77,32.77,32.75,32.77,13346.0,30.4649,30.4649,30.4464,30.4649,13346.0
2023-07-31 13:45:00,32.77,32.77,32.74,32.75,10461.0,30.4649,30.4649,30.4371,30.4464,10461.0
2023-07-31 13:50:00,32.75,32.75,32.71,32.72,6620.0,30.4464,30.4464,30.4092,30.4185,6620.0
2023-07-31 13:55:00,32.71,32.74,32.71,32.73,14359.0,30.4092,30.4371,30.4092,30.4278,14359.0
2023-07-31 14:00:00,32.74,32.77,32.73,32.75,31258.0,30.4371,30.4649,30.4278,30.4464,31258.0
2023-07-31 14:05:00,32.75,32.75,32.71,32.72,14756.0,30.4464,30.4464,30.4092,30.4185,14756.0
2023-07-31 14:10:00,32.71,32.72,32.7,32.7,4770.0,30.4092,30.4185,30.3999,30.3999,4770.0
2023-07-31 14:15:00,32.7,32.71,32.69,32.7,6318.0,30.3999,30.4092,30.3906,30.3999,6318.0
2023-07-31 14:20:00,32.7,32.7,32.68,32.69,15541.0,30.3999,30.3999,30.3813,30.3906,15541.0
2023-07-31 14:25:00,32.69,32.7,32.67,32.7,14050.0,30.3906,30.3999,30.372,30.3999,14050.0
2023-07-31 14:30:00,32.7,32.71,32.7,32.7,6765.0,30.3999,30.4092,30.3999,30.3999,6765.0
2023-07-31 14:35:00,32.7,32.73,32.7,32.7,14362.0,30.3999,30.4278,30.3999,30.3999,14362.0
2023-07-31 14:40:00,32.7,32.72,32.7,32.7,7864.0,30.3999,30.4185,30.3999,30.3999,7864.0
2023-07-31 14:45:00,32.7,32.72,32.68,32.72,19570.0,30.3999,30.4185,30.3813,30.4185,19570.0
2023-07-31 14:50:00,32.72,32.73,32.71,32.71,10514.0,30.4185,30.4278,30.4092,30.4092,10514.0
2023-07-31 14:55:00,32.71,32.74,32.71,32.73,16992.0,30.4092,30.4371,30.4092,30.4278,16992.0
2023-07-31 15:00:00,32.73,32.74,32.7,32.7,17096.0,30.4278,30.4371,30.3999,30.3999,17096.0
2023-07-31 15:05:00,32.7,32.73,32.69,32.7,17237.0,30.3999,30.4278,30.3906,30.3999,17237.0
2023-07-31 15:10:00,32.71,32.73,32.71,32.73,12966.0,30.4092,30.4278,30.4092,30.4278,12966.0
2023-07-31 15:15:00,32.73,32.76,32.72,32.76,19917.0,30.4278,30.4556,30.4185,30.4556,19917.0
2023-07-31 15:20:00,32.76,32.76,32.71,32.71,18852.0,30.4556,30.4556,30.4092,30.4092,18852.0
2023-07-31 15:25:00,32.71,32.76,32.7,32.76,19986.0,30.4092,30.4556,30.3999,30.4556,19986.0
2023-07-31 15:30:00,32.76,32.78,32.73,32.75,35366.0,30.4556,30.4742,30.4278,30.4464,35366.0
2023-07-31 15:35:00,32.75,32.77,32.73,32.75,29883.0,30.4464,30.4649,30.4278,30.4464,29883.0
2023-07-31 15:40:00,32.75,32.77,32.74,32.76,32540.0,30.4464,30.4649,30.4371,30.4556,32540.0
2023-07-31 15:45:00,32.76,32.76,32.69,32.7,52983.0,30.4556,30.4556,30.3906,30.3999,52983.0
2023-07-31 15:50:00,32.7,32.77,32.7,32.77,102505.0,30.3999,30.4649,30.3999,30.4649,102505.0
2023-07-31 15:55:00,32.77,32.84,32.76,32.82,418863.0,30.4649,30.53,30.4556,30.5114,418863.0
2023-08-01 09:30:00,32.57,32.68,32.54,32.68,54535.0,30.279,30.3813,30.2511,30.3813,54535.0
2023-08-01 09:35:00,32.69,32.78,32.69,32.72,32315.0,30.3906,30.4742,30.3906,30.4185,32315.0
2023-08-01 09:40:00,32.72,32.72,32.59,32.65,45483.0,30.4185,30.4185,30.2976,30.3534,45483.0
2023-08-01 09:45:00,32.64,32.84,32.64,32.83,164913.0,30.3441,30.53,30.3441,30.5207,164913.0
2023-08-01 09:50:00,32.82,32.88,32.81,32.84,52476.0,30.5114,30.5672,30.5021,30.53,52476.0
2023-08-01 09:55:00,32.85,32.89,32.83,32.89,29474.0,30.5393,30.5765,30.5207,30.5765,29474.0
2023-08-01 10:00:00,32.89,32.92,32.86,32.9,36780.0,30.5765,30.6044,30.5486,30.5858,36780.0
2023-08-01 10:05:00,32.89,32.95,32.85,32.93,38390.0,30.5765,30.6323,30.5393,30.6137,38390.0
2023-08-01 10:10:00,32.92,32.99,32.92,32.93,56781.0,30.6044,30.6695,30.6044,30.6137,56781.0
2023-08-01 10:15:00,32.93,32.94,32.82,32.85,36936.0,30.6137,30.623,30.5114,30.5393,36936.0
2023-08-01 10:20:00,32.85,32.85,32.79,32.82,25847.0,30.5393,30.5393,30.4835,30.5114,25847.0
2023-08-01 10:25:00,32.82,32.85,32.78,32.79,19094.0,30.5114,30.5393,30.4742,30.4835,19094.0
2023-08-01 10:30:00,32.79,32.82,32.77,32.8,26337.0,30.4835,30.5114,30.4649,30.4928,26337.0
2023-08-01 10:35:00,32.81,32.84,32.78,32.8,19024.0,30.5021,30.53,30.4742,30.4928,19024.0
2023-08-01 10:40:00,32.8,32.82,32.75,32.78,31851.0,30.4928,30.5114,30.4464,30.4742,31851.0
2023-08-01 10:45:00,32.78,32.79,32.75,32.79,15272.0,30.4742,30.4835,30.4464,30.4835,15272.0
2023-08-01 10:50:00,32.79,32.84,32.78,32.81,18692.0,30.4835,30.53,30.4742,30.5021,18692.0
2023-08-01 10:55:00,32.8,32.81,32.75,32.78,16704.0,30.4928,30.5021,30.4464,30.4742,16704.0
2023-08-01 11:00:00,32.79,32.82,32.78,32.79,14496.0,30.4835,30.5114,30.4742,30.4835,14496.0
2023-08-01 11:05:00,32.8,32.82,32.79,32.82,17457.0,30.4928,30.5114,30.4835,30.5114,17457.0
2023-08-01 11:10:00,32.82,32.82,32.76,32.76,14349.0,30.5114,30.5114,30.4556,30.4556,14349.0
2023-08-01 11:15:00,32.76,32.77,32.72,32.74,15147.0,30.4556,30.4649,30.4185,30.4371,15147.0
2023-08-01 11:20:00,32.75,32.77,32.72,32.73,9989.0,30.4464,30.4649,30.4185,30.4278,9989.0
2023-08-01 11:25:00,32.73,32.77,32.73,32.77,10438.0,30.4278,30.4649,30.4278,30.4649,10438.0
2023-08-01 11:30:00,32.77,32.77,32.72,32.72,20861.0,30.4649,30.4649,30.4185,30.4185,20861.0
2023-08-01 11:35:00,32.73,32.73,32.71,32.73,12872.0,30.4278,30.4278,30.4092,30.4278,12872.0
2023-08-01 11:40:00,32.72,32.73,32.7,32.72,14323.0,30.4185,30.4278,30.3999,30.4185,14323.0
2023-08-01 11:45:00,32.72,32.74,32.71,32.72,14318.0,30.4185,30.4371,30.4092,30.4185,14318.0
2023-08-01 11:50:00,32.72,32.74,32.7,32.73,20607.0,30.4185,30.4371,30.3999,30.4278,20607.0
2023-08-01 11:55:00,32.74,32.76,32.72,32.75,14671.0,30.4371,30.4556,30.4185,30.4464,14671.0
2023-08-01 12:00:00,32.75,32.75,32.72,32.73,31232.0,30.4464,30.4464,30.4185,30.4278,31232.0
2023-08-01 12:05:00,32.73,32.74,32.71,32.73,9544.0,30.4278,30.4371,30.4092,30.4278,9544.0
2023-08-01 12:10:00,32.73,32.75,32.73,32.75,7860.0,30.4278,30.4464,30.4278,30.4464,7860.0
2023-08-01 12:15:00,32.75,32.78,32.75,32.77,9929.0,30.4464,30.4742,30.4464,30.4649,9929.0
2023-08-01 12:20:00,32.77,32.78,32.74,32.76,9343.0,30.4649,30.4742,30.4371,30.4556,9343.0
2023-08-01 12:25:00,32.75,32.77,32.74,32.77,9071.0,30.4464,30.4649,30.4371,30.4649,9071.0
2023-08-01 12:30:00,32.76,32.81,32.75,32.8,10795.0,30.4556,30.5021,30.4464,30.4928,10795.0
2023-08-01 12:35:00,32.8,32.82,32.79,32.8,13130.0,30.4928,30.5114,30.4835,30.4928,13130.0
2023-08-01 12:40:00,32.81,32.84,32.81,32.83,12187.0,30.5021,30.53,30.5021,30.5207,12187.0
2023-08-01 12:45:00,32.83,32.84,32.82,32.83,10440.0,30.5207,30.53,30.5114,30.5207,10440.0
2023-08-01 12:50:00,32.84,32.85,32.81,32.84,32150.0,30.53,30.5393,30.5021,30.53,32150.0
2023-08-01 12:55:00,32.84,32.84,32.82,32.83,5944.0,30.53,30.53,30.5114,30.5207,5944.0
2023-08-01 13:00:00,32.84,32.85,32.82,32.85,21559.0,30.53,30.5393,30.5114,30.5393,21559.0
2023-08-01 13:05:00,32.84,32.86,32.83,32.85,21378.0,30.53,30.5486,30.5207,30.5393,21378.0
2023-08-01 13:10:00,32.86,32.87,32.85,32.86,11215.0,30.5486,30.5579,30.5393,30.5486,11215.0
2023-08-01 13:15:00,32.85,32.87,32.85,32.87,19294.0,30.5393,30.5579,30.5393,30.5579,19294.0
2023-08-01 13:20:00,32.87,32.89,32.86,32.88,13485.0,30.5579,30.5765,30.5486,30.5672,13485.0
2023-08-01 13:25:00,32.88,32.91,32.87,32.9,15921.0,30.5672,30.5951,30.5579,30.5858,15921.0
2023-08-01 13:30:00,32.91,32.91,32.9,32.91,8311.0,30.5951,30.5951,30.5858,30.5951,8311.0
2023-08-01 13:35:00,32.91,32.92,32.89,32.91,15641.0,30.5951,30.6044,30.5765,30.5951,15641.0
2023-08-01 13:40:00,32.91,32.93,32.9,32.92,22717.0,30.5951,30.6137,30.5858,30.6044,22717.0
2023-08-01 13:45:00,32.92,32.92,32.91,32.91,9960.0,30.6044,30.6044,30.5951,30.5951,9960.0
2023-08-01 13:50:00,32.92,32.93,32.91,32.93,13636.0,30.6044,30.6137,30.5951,30.6137,13636.0
2023-08-01 13:55:00,32.92,32.95,32.91,32.93,15246.0,30.6044,30.6323,30.5951,30.6137,15246.0
2023-08-01 14:00:00,32.93,32.94,32.92,32.92,21382.0,30.6137,30.623,30.6044,30.6044,21382.0
2023-08-01 14:05:00,32.93,32.93,32.91,32.92,23877.0,30.6137,30.6137,30.5951,30.6044,23877.0
2023-08-01 14:10:00,32.92,32.92,32.91,32.92,12008.0,30.6044,30.6044,30.5951,30.6044,12008.0
2023-08-01 14:15:00,32.92,32.99,32.92,32.98,33644.0,30.6044,30.6695,30.6044,30.6602,33644.0
2023-08-01 14:20:00,32.98,32.99,32.96,32.97,35788.0,30.6602,30.6695,30.6416,30.6509,35788.0
2023-08-01 14:25:00,32.97,32.99,32.96,32.96,26141.0,30.6509,30.6695,30.6416,30.6416,26141.0
2023-08-01 14:30:00,32.97,32.98,32.94,32.94,16219.0,30.6509,30.6602,30.623,30.623,16219.0
2023-08-01 14:35:00,32.95,32.95,32.92,32.95,13041.0,30.6323,30.6323,30.6044,30.6323,13041.0
2023-08-01 14:40:00,32.95,32.96,32.92,32.94,21101.0,30.6323,30.6416,30.6044,30.623,21101.0
2023-08-01 14:45:00,32.94,32.97,32.92,32.97,18464.0,30.623,30.6509,30.6044,30.6509,18464.0
2023-08-01 14:50:00,32.97,32.97,32.94,32.95,22880.0,30.6509,30.6509,30.623,30.6323,22880.0
2023-08-01 14:55:00,32.95,32.96,32.93,32.96,34906.0,30.6323,30.6416,30.6137,30.6416,34906.0
2023-08-01 15:00:00,32.96,32.97,32.93,32.97,25242.0,30.6416,30.6509,30.6137,30.6509,25242.0
2023-08-01 15:05:00,32.97,33.02,32.96,33.02,27717.0,30.6509,30.6974,30.6416,30.6974,27717.0
2023-08-01 15:10:00,33.02,33.02,32.99,33.0,36254.0,30.6974,30.6974,30.6695,30.6788,36254.0
2023-08-01 15:15:00,33.0,33.01,32.97,32.98,32320.0,30.6788,30.6881,30.6509,30.6602,32320.0
2023-08-01 15:20:00,32.98,32.99,32.97,32.98,15250.0,30.6602,30.6695,30.6509,30.6602,15250.0
2023-08-01 15:25:00,32.98,32.99,32.95,32.97,42450.0,30.6602,30.6695,30.6323,30.6509,42450.0
2023-08-01 15:30:00,32.96,32.99,32.95,32.98,37028.0,30.6416,30.6695,30.6323,30.6602,37028.0
2023-08-01 15:35:00,32.97,32.99,32.94,32.95,35774.0,30.6509,30.6695,30.623,30.6323,35774.0
2023-08-01 15:40:00,32.95,32.97,32.94,32.95,37092.0,30.6323,30.6509,30.623,30.6323,37092.0
2023-08-01 15:45:00,32.95,33.01,32.95,33.01,59996.0,30.6323,30.6881,30.6323,30.6881,59996.0
2023-08-01 15:50:00,33.01,33.05,33.0,33.02,115560.0,30.6881,30.7252,30.6788,30.6974,115560.0
2023-08-01 15:55:00,33.01,33.01,32.92,32.93,286680.0,30.6881,30.6881,30.6044,30.6137,286680.0
2023-08-02 09:30:00,32.67,32.71,32.47,32.54,74450.0,30.372,30.4092,30.186,30.2511,74450.0
2023-08-02 09:35:00,32.54,32.64,32.5,32.6,13520.0,30.2511,30.3441,30.2139,30.3069,13520.0
2023-08-02 09:40:00,32.61,32.67,32.57,32.62,28999.0,30.3162,30.372,30.279,30.3255,28999.0
2023-08-02 09:45:00,32.61,32.62,32.52,32.6,64229.0,30.3162,30.3255,30.2325,30.3069,64229.0
2023-08-02 09:50:00,32.6,32.64,32.57,32.58,37545.0,30.3069,30.3441,30.279,30.2883,37545.0
2023-08-02 09:55:00,32.59,32.59,32.54,32.55,19611.0,30.2976,30.2976,30.2511,30.2604,19611.0
2023-08-02 10:00:00,32.55,32.58,32.52,32.52,54868.0,30.2604,30.2883,30.2325,30.2325,54868.0
2023-08-02 10:05:00,32.52,32.54,32.47,32.49,50394.0,30.2325,30.2511,30.186,30.2046,50394.0
2023-08-02 10:10:00,32.49,32.57,32.49,32.55,22652.0,30.2046,30.279,30.2046,30.2604,22652.0
2023-08-02 10:15:00,32.55,32.61,32.53,32.6,33241.0,30.2604,30.3162,30.2418,30.3069,33241.0
2023-08-02 10:20:00,32.61,32.7,32.6,32.68,32148.0,30.3162,30.3999,30.3069,30.3813,32148.0
2023-08-02 10:25:00,32.68,32.75,32.68,32.73,18992.0,30.3813,30.4464,30.3813,30.4278,18992.0
2023-08-02 10:30:00,32.73,32.82,32.73,32.82,23571.0,30.4278,30.5114,30.4278,30.5114,23571.0
2023-08-02 10:35:00,32.82,32.86,32.81,32.81,40152.0,30.5114,30.5486,30.5021,30.5021,40152.0
2023-08-02 10:40:00,32.81,32.84,32.75,32.75,23423.0,30.5021,30.53,30.4464,30.4464,23423.0
2023-08-02 10:45:00,32.76,32.76,32.68,32.69,27367.0,30.4556,30.4556,30.3813,30.3906,27367.0
2023-08-02 10:50:00,32.69,32.71,32.62,32.64,17952.0,30.3906,30.4092,30.3255,30.3441,17952.0
2023-08-02 10:55:00,32.63,32.63,32.59,32.61,27796.0,30.3348,30.3348,30.2976,30.3162,27796.0
2023-08-02 11:00:00,32.62,32.68,32.62,32.68,26685.0,30.3255,30.3813,30.3255,30.3813,26685.0
2023-08-02 11:05:00,32.67,32.7,32.66,32.69,28016.0,30.372,30.3999,30.3627,30.3906,28016.0
2023-08-02 11:10:00,32.69,32.73,32.68,32.73,24445.0,30.3906,30.4278,30.3813,30.4278,24445.0
2023-08-02 11:15:00,32.73,32.76,32.72,32.76,18849.0,30.4278,30.4556,30.4185,30.4556,18849.0
2023-08-02 11:20:00,32.77,32.85,32.75,32.84,22757.0,30.4649,30.5393,30.4464,30.53,22757.0
2023-08-02 11:25:00,32.84,32.86,32.8,32.81,144853.0,30.53,30.5486,30.4928,30.5021,144853.0
2023-08-02 11:30:00,32.81,32.81,32.75,32.8,53475.0,30.5021,30.5021,30.4464,30.4928,53475.0
2023-08-02 11:35:00,32.8,32.82,32.78,32.78,24802.0,30.4928,30.5114,30.4742,30.4742,24802.0
2023-08-02 11:40:00,32.79,32.81,32.75,32.77,36565.0,30.4835,30.5021,30.4464,30.4649,36565.0
2023-08-02 11:45:00,32.77,32.77,32.71,32.73,12787.0,30.4649,30.4649,30.4092,30.4278,12787.0
2023-08-02 11:50:00,32.73,32.73,32.72,32.73,32296.0,30.4278,30.4278,30.4185,30.4278,32296.0
2023-08-02 11:55:00,32.73,32.74,32.7,32.73,24938.0,30.4278,30.4371,30.3999,30.4278,24938.0
2023-08-02 12:00:00,32.73,32.73,32.69,32.69,14231.0,30.4278,30.4278,30.3906,30.3906,14231.0
2023-08-02 12:05:00,32.7,32.71,32.68,32.7,41269.0,30.3999,30.4092,30.3813,30.3999,41269.0
2023-08-02 12:10:00,32.7,32.7,32.65,32.68,39074.0,30.3999,30.3999,30.3534,30.3813,39074.0
2023-08-02 12:15:00,32.68,32.7,32.67,32.69,14312.0,30.3813,30.3999,30.372,30.3906,14312.0
2023-08-02 12:20:00,32.69,32.7,32.66,32.66,13451.0,30.3906,30.3999,30.3627,30.3627,13451.0
2023-08-02 12:25:00,32.66,32.69,32.66,32.69,14259.0,30.3627,30.3906,30.3627,30.3906,14259.0
2023-08-02 12:30:00,32.69,32.69,32.66,32.68,30881.0,30.3906,30.3906,30.3627,30.3813,30881.0
2023-08-02 12:35:00,32.68,32.73,32.67,32.71,66569.0,30.3813,30.4278,30.372,30.4092,66569.0
2023-08-02 12:40:00,32.72,32.72,32.69,32.71,36572.0,30.4185,30.4185,30.3906,30.4092,36572.0
2023-08-02 12:45:00,32.7,32.74,32.69,32.69,28387.0,30.3999,30.4371,30.3906,30.3906,28387.0
2023-08-02 12:50:00,32.69,32.69,32.65,32.66,14629.0,30.3906,30.3906,30.3534,30.3627,14629.0
2023-08-02 12:55:00,32.67,32.68,32.64,32.66,29854.0,30.372,30.3813,30.3441,30.3627,29854.0
2023-08-02 13:00:00,32.66,32.67,32.63,32.66,76861.0,30.3627,30.372,30.3348,30.3627,76861.0
2023-08-02 13:05:00,32.65,32.65,32.61,32.63,58884.0,30.3534,30.3534,30.3162,30.3348,58884.0
2023-08-02 13:10:00,32.62,32.64,32.58,32.59,20050.0,30.3255,30.3441,30.2883,30.2976,20050.0
2023-08-02 13:15:00,32.59,32.6,32.57,32.58,28020.0,30.2976,30.3069,30.279,30.2883,28020.0
2023-08-02 13:20:00,32.58,32.58,32.54,32.55,27788.0,30.2883,30.2883,30.2511,30.2604,27788.0
2023-08-02 13:25:00,32.55,32.57,32.53,32.57,39967.0,30.2604,30.279,30.2418,30.279,39967.0
2023-08-02 13:30:00,32.56,32.58,32.53,32.57,86693.0,30.2697,30.2883,30.2418,30.279,86693.0
2023-08-02 13:35:00,32.58,32.62,32.57,32.59,182447.0,30.2883,30.3255,30.279,30.2976,182447.0
2023-08-02 13:40:00,32.59,32.62,32.56,32.59,89332.0,30.2976,30.3255,30.2697,30.2976,89332.0
2023-08-02 13:45:00,32.59,32.59,32.53,32.57,106638.0,30.2976,30.2976,30.2418,30.279,106638.0
2023-08-02 13:50:00,32.57,32.58,32.54,32.54,39249.0,30.279,30.2883,30.2511,30.2511,39249.0
2023-08-02 13:55:00,32.54,32.56,32.53,32.55,76845.0,30.2511,30.2697,30.2418,30.2604,76845.0
2023-08-02 14:00:00,32.55,32.65,32.53,32.65,146666.0,30.2604,30.3534,30.2418,30.3534,146666.0
2023-08-02 14:05:00,32.66,32.66,32.62,32.65,20295.0,30.3627,30.3627,30.3255,30.3534,20295.0
2023-08-02 14:10:00,32.66,32.7,32.65,32.69,35767.0,30.3627,30.3999,30.3534,30.3906,35767.0
2023-08-02 14:15:00,32.69,32.69,32.66,32.66,10631.0,30.3906,30.3906,30.3627,30.3627,10631.0
2023-08-02 14:20:00,32.66,32.67,32.63,32.65,14164.0,30.3627,30.372,30.3348,30.3534,14164.0
2023-08-02 14:25:00,32.65,32.67,32.63,32.66,10789.0,30.3534,30.372,30.3348,30.3627,10789.0
2023-08-02 14:30:00,32.66,32.66,32.63,32.64,16882.0,30.3627,30.3627,30.3348,30.3441,16882.0
2023-08-02 14:35:00,32.64,32.65,32.63,32.64,11447.0,30.3441,30.3534,30.3348,30.3441,11447.0
2023-08-02 14:40:00,32.64,32.64,32.6,32.61,16857.0,30.3441,30.3441,30.3069,30.3162,16857.0
2023-08-02 14:45:00,32.61,32.62,32.59,32.6,32629.0,30.3162,30.3255,30.2976,30.3069,32629.0
2023-08-02 14:50:00,32.61,32.62,32.6,32.61,14459.0,30.3162,30.3255,30.3069,30.3162,14459.0
2023-08-02 14:55:00,32.61,32.61,32.59,32.61,15128.0,30.3162,30.3162,30.2976,30.3162,15128.0
2023-08-02 15:00:00,32.61,32.63,32.6,32.63,9265.0,30.3162,30.3348,30.3069,30.3348,9265.0
2023-08-02 15:05:00,32.63,32.65,32.61,32.65,41001.0,30.3348,30.3534,30.3162,30.3534,41001.0
2023-08-02 15:10:00,32.65,32.66,32.64,32.66,30628.0,30.3534,30.3627,30.3441,30.3627,30628.0
2023-08-02 15:15:00,32.66,32.68,32.65,32.68,150275.0,30.3627,30.3813,30.3534,30.3813,150275.0
2023-08-02 15:20:00,32.67,32.69,32.66,32.68,48536.0,30.372,30.3906,30.3627,30.3813,48536.0
2023-08-02 15:25:00,32.68,32.68,32.58,32.59,57186.0,30.3813,30.3813,30.2883,30.2976,57186.0
2023-08-02 15:30:00,32.59,32.6,32.55,32.55,60324.0,30.2976,30.3069,30.2604,30.2604,60324.0
2023-08-02 15:35:00,32.55,32.56,32.5,32.51,129924.0,30.2604,30.2697,30.2139,30.2232,129924.0
2023-08-02 15:40:00,32.51,32.58,32.49,32.58,103097.0,30.2232,30.2883,30.2046,30.2883,103097.0
2023-08-02 15:45:00,32.58,32.58,32.51,32.52,108981.0,30.2883,30.2883,30.2232,30.2325,108981.0
2023-08-02 15:50:00,32.51,32.57,32.5,32.54,200602.0,30.2232,30.279,30.2139,30.2511,200602.0
2023-08-02 15:55:00,32.54,32.56,32.48,32.5,474080.0,30.2511,30.2697,30.1953,30.2139,474080.0
2023-08-03 09:30:00,32.28,32.3,32.15,32.29,88302.0,30.0094,30.028,29.8886,30.0187,88302.0
2023-08-03 09:35:00,32.29,32.42,32.29,32.36,27867.0,30.0187,30.1396,30.0187,30.0838,27867.0
2023-08-03 09:40:00,32.35,32.36,32.29,32.3,45806.0,30.0745,30.0838,30.0187,30.028,45806.0
2023-08-03 09:45:00,32.29,32.35,32.25,32.33,33956.0,30.0187,30.0745,29.9815,30.0559,33956.0
2023-08-03 09:50:00,32.33,32.38,32.33,32.37,31300.0,30.0559,30.1024,30.0559,30.0931,31300.0
2023-08-03 09:55:00,32.37,32.38,32.31,32.32,13757.0,30.0931,30.1024,30.0373,30.0466,13757.0
2023-08-03 10:00:00,32.31,32.39,32.3,32.34,31966.0,30.0373,30.1117,30.028,30.0652,31966.0
2023-08-03 10:05:00,32.34,32.4,32.32,32.37,22653.0,30.0652,30.121,30.0466,30.0931,22653.0
2023-08-03 10:10:00,32.39,32.4,32.33,32.34,23080.0,30.1117,30.121,30.0559,30.0652,23080.0
2023-08-03 10:15:00,32.34,32.42,32.32,32.41,21125.0,30.0652,30.1396,30.0466,30.1303,21125.0
2023-08-03 10:20:00,32.42,32.44,32.38,32.41,37729.0,30.1396,30.1582,30.1024,30.1303,37729.0
2023-08-03 10:25:00,32.41,32.41,32.33,32.34,23259.0,30.1303,30.1303,30.0559,30.0652,23259.0
2023-08-03 10:30:00,32.34,32.38,32.32,32.34,20687.0,30.0652,30.1024,30.0466,30.0652,20687.0
2023-08-03 10:35:00,32.34,32.38,32.33,32.36,44654.0,30.0652,30.1024,30.0559,30.0838,44654.0
2023-08-03 10:40:00,32.36,32.42,32.35,32.38,30389.0,30.0838,30.1396,30.0745,30.1024,30389.0
2023-08-03 10:45:00,32.38,32.46,32.37,32.45,29495.0,30.1024,30.1767,30.0931,30.1675,29495.0
2023-08-03 10:50:00,32.44,32.44,32.39,32.4,28023.0,30.1582,30.1582,30.1117,30.121,28023.0
2023-08-03 10:55:00,32.4,32.46,32.39,32.46,57280.0,30.121,30.1767,30.1117,30.1767,57280.0
2023-08-03 11:00:00,32.47,32.49,32.43,32.48,19349.0,30.186,30.2046,30.1489,30.1953,19349.0
2023-08-03 11:05:00,32.48,32.49,32.4,32.4,66586.0,30.1953,30.2046,30.121,30.121,66586.0
2023-08-03 11:10:00,32.4,32.42,32.39,32.41,27408.0,30.121,30.1396,30.1117,30.1303,27408.0
2023-08-03 11:15:00,32.41,32.46,32.41,32.43,26492.0,30.1303,30.1767,30.1303,30.1489,26492.0
2023-08-03 11:20:00,32.43,32.49,32.43,32.48,30918.0,30.1489,30.2046,30.1489,30.1953,30918.0
2023-08-03 11:25:00,32.48,32.51,32.47,32.5,34750.0,30.1953,30.2232,30.186,30.2139,34750.0
2023-08-03 11:30:00,32.51,32.52,32.43,32.45,65546.0,30.2232,30.2325,30.1489,30.1675,65546.0
2023-08-03 11:35:00,32.45,32.46,32.41,32.43,47013.0,30.1675,30.1767,30.1303,30.1489,47013.0
2023-08-03 11:40:00,32.42,32.47,32.41,32.43,73774.0,30.1396,30.186,30.1303,30.1489,73774.0
2023-08-03 11:45:00,32.43,32.5,32.42,32.49,221491.0,30.1489,30.2139,30.1396,30.2046,221491.0
2023-08-03 11:50:00,32.5,32.55,32.49,32.55,66981.0,30.2139,30.2604,30.2046,30.2604,66981.0
2023-08-03 11:55:00,32.55,32.56,32.48,32.5,156512.0,30.2604,30.2697,30.1953,30.2139,156512.0
2023-08-03 12:00:00,32.49,32.6,32.46,32.59,151885.0,30.2046,30.3069,30.1767,30.2976,151885.0
2023-08-03 12:05:00,32.6,32.6,32.56,32.59,22942.0,30.3069,30.3069,30.2697,30.2976,22942.0
2023-08-03 12:10:00,32.59,32.61,32.56,32.56,21485.0,30.2976,30.3162,30.2697,30.2697,21485.0
2023-08-03 12:15:00,32.56,32.6,32.55,32.59,14351.0,30.2697,30.3069,30.2604,30.2976,14351.0
2023-08-03 12:20:00,32.6,32.62,32.59,32.61,11349.0,30.3069,30.3255,30.2976,30.3162,11349.0
2023-08-03 12:25:00,32.61,32.63,32.6,32.63,11336.0,30.3162,30.3348,30.3069,30.3348,11336.0
2023-08-03 12:30:00,32.63,32.66,32.62,32.64,11189.0,30.3348,30.3627,30.3255,30.3441,11189.0
2023-08-03 12:35:00,32.64,32.65,32.62,32.65,12310.0,30.3441,30.3534,30.3255,30.3534,12310.0
2023-08-03 12:40:00,32.66,32.72,32.66,32.72,10338.0,30.3627,30.4185,30.3627,30.4185,10338.0
2023-08-03 12:45:00,32.72,32.72,32.69,32.72,23243.0,30.4185,30.4185,30.3906,30.4185,23243.0
2023-08-03 12:50:00,32.72,32.74,32.71,32.73,23801.0,30.4185,30.4371,30.4092,30.4278,23801.0
2023-08-03 12:55:00,32.72,32.73,32.71,32.73,10682.0,30.4185,30.4278,30.4092,30.4278,10682.0
2023-08-03 13:00:00,32.72,32.74,32.72,32.73,11630.0,30.4185,30.4371,30.4185,30.4278,11630.0
2023-08-03 13:05:00,32.72,32.74,32.7,32.74,18320.0,30.4185,30.4371,30.3999,30.4371,18320.0
2023-08-03 13:10:00,32.74,32.79,32.73,32.79,25556.0,30.4371,30.4835,30.4278,30.4835,25556.0
2023-08-03 13:15:00,32.79,32.85,32.78,32.84,67468.0,30.4835,30.5393,30.4742,30.53,67468.0
2023-08-03 13:20:00,32.84,32.88,32.84,32.88,27857.0,30.53,30.5672,30.53,30.5672,27857.0
2023-08-03 13:25:00,32.88,32.89,32.84,32.84,25388.0,30.5672,30.5765,30.53,30.53,25388.0
2023-08-03 13:30:00,32.84,32.86,32.78,32.79,14675.0,30.53,30.5486,30.4742,30.4835,14675.0
2023-08-03 13:35:00,32.78,32.78,32.72,32.74,19626.0,30.4742,30.4742,30.4185,30.4371,19626.0
2023-08-03 13:40:00,32.73,32.73,32.69,32.7,15049.0,30.4278,30.4278,30.3906,30.3999,15049.0
2023-08-03 13:45:00,32.69,32.7,32.68,32.69,13261.0,30.3906,30.3999,30.3813,30.3906,13261.0
2023-08-03 13:50:00,32.69,32.7,32.66,32.7,28327.0,30.3906,30.3999,30.3627,30.3999,28327.0
2023-08-03 13:55:00,32.69,32.7,32.63,32.64,24998.0,30.3906,30.3999,30.3348,30.3441,24998.0
2023-08-03 14:00:00,32.64,32.64,32.6,32.63,13491.0,30.3441,30.3441,30.3069,30.3348,13491.0
2023-08-03 14:05:00,32.63,32.64,32.61,32.63,17577.0,30.3348,30.3441,30.3162,30.3348,17577.0
2023-08-03 14:10:00,32.63,32.65,32.61,32.64,12444.0,30.3348,30.3534,30.3162,30.3441,12444.0
2023-08-03 14:15:00,32.64,32.65,32.63,32.64,12733.0,30.3441,30.3534,30.3348,30.3441,12733.0
2023-08-03 14:20:00,32.64,32.65,32.62,32.65,10015.0,30.3441,30.3534,30.3255,30.3534,10015.0
2023-08-03 14:25:00,32.65,32.67,32.63,32.66,11393.0,30.3534,30.372,30.3348,30.3627,11393.0
2023-08-03 14:30:00,32.67,32.69,32.64,32.66,16887.0,30.372,30.3906,30.3441,30.3627,16887.0
2023-08-03 14:35:00,32.66,32.66,32.6,32.64,11531.0,30.3627,30.3627,30.3069,30.3441,11531.0
2023-08-03 14:40:00,32.64,32.67,32.63,32.66,11547.0,30.3441,30.372,30.3348,30.3627,11547.0
2023-08-03 14:45:00,32.66,32.67,32.63,32.64,8699.0,30.3627,30.372,30.3348,30.3441,8699.0
2023-08-03 14:50:00,32.64,32.69,32.64,32.69,11383.0,30.3441,30.3906,30.3441,30.3906,11383.0
2023-08-03 14:55:00,32.69,32.69,32.67,32.69,8895.0,30.3906,30.3906,30.372,30.3906,8895.0
2023-08-03 15:00:00,32.69,32.71,32.68,32.7,11696.0,30.3906,30.4092,30.3813,30.3999,11696.0
2023-08-03 15:05:00,32.71,32.74,32.71,32.73,20226.0,30.4092,30.4371,30.4092,30.4278,20226.0
2023-08-03 15:10:00,32.73,32.73,32.64,32.66,30074.0,30.4278,30.4278,30.3441,30.3627,30074.0
2023-08-03 15:15:00,32.67,32.69,32.65,32.67,17097.0,30.372,30.3906,30.3534,30.372,17097.0
2023-08-03 15:20:00,32.67,32.71,32.66,32.7,14022.0,30.372,30.4092,30.3627,30.3999,14022.0
2023-08-03 15:25:00,32.7,32.71,32.68,32.7,15826.0,30.3999,30.4092,30.3813,30.3999,15826.0
2023-08-03 15:30:00,32.69,32.72,32.67,32.68,45424.0,30.3906,30.4185,30.372,30.3813,45424.0
2023-08-03 15:35:00,32.68,32.69,32.66,32.67,41386.0,30.3813,30.3906,30.3627,30.372,41386.0
2023-08-03 15:40:00,32.68,32.71,32.67,32.69,39692.0,30.3813,30.4092,30.372,30.3906,39692.0
2023-08-03 15:45:00,32.69,32.69,32.66,32.66,61212.0,30.3906,30.3906,30.3627,30.3627,61212.0
2023-08-03 15:50:00,32.67,32.73,32.66,32.73,77837.0,30.372,30.4278,30.3627,30.4278,77837.0
2023-08-03 15:55:00,32.73,32.75,32.69,32.7,266403.0,30.4278,30.4464,30.3906,30.3999,266403.0
2023-08-04 09:30:00,32.75,32.75,32.63,32.69,51907.0,30.4464,30.4464,30.3348,30.3906,51907.0
2023-08-04 09:35:00,32.69,32.69,32.56,32.64,23464.0,30.3906,30.3906,30.2697,30.3441,23464.0
2023-08-04 09:40:00,32.65,32.7,32.63,32.67,32623.0,30.3534,30.3999,30.3348,30.372,32623.0
2023-08-04 09:45:00,32.67,32.72,32.64,32.65,47764.0,30.372,30.4185,30.3441,30.3534,47764.0
2023-08-04 09:50:00,32.65,32.67,32.57,32.61,45469.0,30.3534,30.372,30.279,30.3162,45469.0
2023-08-04 09:55:00,32.6,32.6,32.53,32.58,33944.0,30.3069,30.3069,30.2418,30.2883,33944.0
2023-08-04 10:00:00,32.58,32.63,32.51,32.52,36255.0,30.2883,30.3348,30.2232,30.2325,36255.0
2023-08-04 10:05:00,32.52,32.53,32.45,32.48,22663.0,30.2325,30.2418,30.1675,30.1953,22663.0
2023-08-04 10:10:00,32.48,32.51,32.46,32.48,27907.0,30.1953,30.2232,30.1767,30.1953,27907.0
2023-08-04 10:15:00,32.48,32.51,32.45,32.5,40686.0,30.1953,30.2232,30.1675,30.2139,40686.0
2023-08-04 10:20:00,32.5,32.55,32.49,32.55,24342.0,30.2139,30.2604,30.2046,30.2604,24342.0
2023-08-04 10:25:00,32.55,32.55,32.49,32.51,33093.0,30.2604,30.2604,30.2046,30.2232,33093.0
2023-08-04 10:30:00,32.52,32.55,32.51,32.53,29361.0,30.2325,30.2604,30.2232,30.2418,29361.0
2023-08-04 10:35:00,32.52,32.58,32.5,32.57,20150.0,30.2325,30.2883,30.2139,30.279,20150.0
2023-08-04 10:40:00,32.56,32.62,32.56,32.62,16052.0,30.2697,30.3255,30.2697,30.3255,16052.0
2023-08-04 10:45:00,32.62,32.64,32.6,32.64,28117.0,30.3255,30.3441,30.3069,30.3441,28117.0
2023-08-04 10:50:00,32.64,32.65,32.62,32.65,15943.0,30.3441,30.3534,30.3255,30.3534,15943.0
2023-08-04 10:55:00,32.66,32.7,32.65,32.7,16226.0,30.3627,30.3999,30.3534,30.3999,16226.0
2023-08-04 11:00:00,32.7,32.71,32.65,32.68,28185.0,30.3999,30.4092,30.3534,30.3813,28185.0
2023-08-04 11:05:00,32.68,32.7,32.66,32.67,12821.0,30.3813,30.3999,30.3627,30.372,12821.0
2023-08-04 11:10:00,32.68,32.7,32.68,32.68,12465.0,30.3813,30.3999,30.3813,30.3813,12465.0
2023-08-04 11:15:00,32.68,32.7,32.67,32.69,12929.0,30.3813,30.3999,30.372,30.3906,12929.0
2023-08-04 11:20:00,32.69,32.69,32.66,32.69,11410.0,30.3906,30.3906,30.3627,30.3906,11410.0
2023-08-04 11:25:00,32.69,32.69,32.66,32.67,13691.0,30.3906,30.3906,30.3627,30.372,13691.0
2023-08-04 11:30:00,32.68,32.69,32.65,32.67,34027.0,30.3813,30.3906,30.3534,30.372,34027.0
2023-08-04 11:35:00,32.66,32.68,32.64,32.64,21127.0,30.3627,30.3813,30.3441,30.3441,21127.0
2023-08-04 11:40:00,32.63,32.64,32.61,32.63,16571.0,30.3348,30.3441,30.3162,30.3348,16571.0
2023-08-04 11:45:00,32.63,32.67,32.62,32.66,24370.0,30.3348,30.372,30.3255,30.3627,24370.0
2023-08-04 11:50:00,32.66,32.68,32.64,32.64,24118.0,30.3627,30.3813,30.3441,30.3441,24118.0
2023-08-04 11:55:00,32.65,32.65,32.61,32.63,32368.0,30.3534,30.3534,30.3162,30.3348,32368.0
2023-08-04 12:00:00,32.63,32.66,32.61,32.66,35747.0,30.3348,30.3627,30.3162,30.3627,35747.0
2023-08-04 12:05:00,32.66,32.72,32.64,32.72,80048.0,30.3627,30.4185,30.3441,30.4185,80048.0
2023-08-04 12:10:00,32.71,32.79,32.7,32.79,27021.0,30.4092,30.4835,30.3999,30.4835,27021.0
2023-08-04 12:15:00,32.8,32.84,32.78,32.83,33646.0,30.4928,30.53,30.4742,30.5207,33646.0
2023-08-04 12:20:00,32.83,32.83,32.78,32.81,21760.0,30.5207,30.5207,30.4742,30.5021,21760.0
2023-08-04 12:25:00,32.82,32.85,32.82,32.84,10033.0,30.5114,30.5393,30.5114,30.53,10033.0
2023-08-04 12:30:00,32.84,32.85,32.82,32.83,22945.0,30.53,30.5393,30.5114,30.5207,22945.0
2023-08-04 12:35:00,32.83,32.84,32.8,32.84,13566.0,30.5207,30.53,30.4928,30.53,13566.0
2023-08-04 12:40:00,32.84,32.87,32.82,32.87,16432.0,30.53,30.5579,30.5114,30.5579,16432.0
2023-08-04 12:45:00,32.87,32.88,32.85,32.85,10559.0,30.5579,30.5672,30.5393,30.5393,10559.0
2023-08-04 12:50:00,32.86,32.87,32.84,32.87,10176.0,30.5486,30.5579,30.53,30.5579,10176.0
2023-08-04 12:55:00,32.87,32.88,32.86,32.88,7237.0,30.5579,30.5672,30.5486,30.5672,7237.0
2023-08-04 13:00:00,32.88,32.88,32.85,32.87,12956.0,30.5672,30.5672,30.5393,30.5579,12956.0
2023-08-04 13:05:00,32.87,32.87,32.8,32.81,22350.0,30.5579,30.5579,30.4928,30.5021,22350.0
2023-08-04 13:10:00,32.81,32.81,32.77,32.79,11155.0,30.5021,30.5021,30.4649,30.4835,11155.0
2023-08-04 13:15:00,32.79,32.81,32.76,32.78,17367.0,30.4835,30.5021,30.4556,30.4742,17367.0
2023-08-04 13:20:00,32.78,32.79,32.75,32.77,14119.0,30.4742,30.4835,30.4464,30.4649,14119.0
2023-08-04 13:25:00,32.76,32.77,32.72,32.73,36737.0,30.4556,30.4649,30.4185,30.4278,36737.0
2023-08-04 13:30:00,32.74,32.75,32.72,32.74,10448.0,30.4371,30.4464,30.4185,30.4371,10448.0
2023-08-04 13:35:00,32.74,32.75,32.71,32.72,27985.0,30.4371,30.4464,30.4092,30.4185,27985.0
2023-08-04 13:40:00,32.71,32.73,32.68,32.73,26788.0,30.4092,30.4278,30.3813,30.4278,26788.0
2023-08-04 13:45:00,32.73,32.76,32.72,32.74,31082.0,30.4278,30.4556,30.4185,30.4371,31082.0
2023-08-04 13:50:00,32.75,32.75,32.71,32.73,29835.0,30.4464,30.4464,30.4092,30.4278,29835.0
2023-08-04 13:55:00,32.73,32.73,32.66,32.67,28423.0,30.4278,30.4278,30.3627,30.372,28423.0
2023-08-04 14:00:00,32.67,32.67,32.56,32.57,37183.0,30.372,30.372,30.2697,30.279,37183.0
2023-08-04 14:05:00,32.56,32.58,32.54,32.56,29667.0,30.2697,30.2883,30.2511,30.2697,29667.0
2023-08-04 14:10:00,32.57,32.6,32.55,32.59,6377.0,30.279,30.3069,30.2604,30.2976,6377.0
2023-08-04 14:15:00,32.59,32.59,32.54,32.56,25989.0,30.2976,30.2976,30.2511,30.2697,25989.0
2023-08-04 14:20:00,32.56,32.56,32.48,32.49,36778.0,30.2697,30.2697,30.1953,30.2046,36778.0
2023-08-04 14:25:00,32.48,32.55,32.46,32.51,24683.0,30.1953,30.2604,30.1767,30.2232,24683.0
2023-08-04 14:30:00,32.51,32.52,32.46,32.48,22637.0,30.2232,30.2325,30.1767,30.1953,22637.0
2023-08-04 14:35:00,32.47,32.48,32.43,32.43,18726.0,30.186,30.1953,30.1489,30.1489,18726.0
2023-08-04 14:40:00,32.43,32.46,32.4,32.45,53182.0,30.1489,30.1767,30.121,30.1675,53182.0
2023-08-04 14:45:00,32.44,32.45,32.41,32.44,24200.0,30.1582,30.1675,30.1303,30.1582,24200.0
2023-08-04 14:50:00,32.44,32.5,32.43,32.44,37824.0,30.1582,30.2139,30.1489,30.1582,37824.0
2023-08-04 14:55:00,32.44,32.49,32.42,32.46,34381.0,30.1582,30.2046,30.1396,30.1767,34381.0
2023-08-04 15:00:00,32.46,32.48,32.44,32.45,20159.0,30.1767,30.1953,30.1582,30.1675,20159.0
2023-08-04 15:05:00,32.46,32.46,32.42,32.43,27328.0,30.1767,30.1767,30.1396,30.1489,27328.0
2023-08-04 15:10:00,32.44,32.51,32.44,32.49,33701.0,30.1582,30.2232,30.1582,30.2046,33701.0
2023-08-04 15:15:00,32.5,32.53,32.47,32.47,29689.0,30.2139,30.2418,30.186,30.186,29689.0
2023-08-04 15:20:00,32.47,32.48,32.43,32.45,46879.0,30.186,30.1953,30.1489,30.1675,46879.0
2023-08-04 15:25:00,32.45,32.5,32.45,32.5,49599.0,30.1675,30.2139,30.1675,30.2139,49599.0
2023-08-04 15:30:00,32.5,32.52,32.47,32.48,36581.0,30.2139,30.2325,30.186,30.1953,36581.0
2023-08-04 15:35:00,32.48,32.49,32.44,32.45,43497.0,30.1953,30.2046,30.1582,30.1675,43497.0
2023-08-04 15:40:00,32.46,32.47,32.4,32.41,42844.0,30.1767,30.186,30.121,30.1303,42844.0
2023-08-04 15:45:00,32.41,32.45,32.41,32.43,96212.0,30.1303,30.1675,30.1303,30.1489,96212.0
2023-08-04 15:50:00,32.42,32.46,32.41,32.43,128017.0,30.1396,30.1767,30.1303,30.1489,128017.0
2023-08-04 15:55:00,32.42,32.45,32.41,32.44,322760.0,30.1396,30.1675,30.1303,30.1582,322760.0
2023-08-07 09:30:00,32.65,32.76,32.65,32.76,49250.0,30.3534,30.4556,30.3534,30.4556,49250.0
2023-08-07 09:35:00,32.73,32.74,32.63,32.67,22989.0,30.4278,30.4371,30.3348,30.372,22989.0
2023-08-07 09:40:00,32.68,32.73,32.64,32.67,53718.0,30.3813,30.4278,30.3441,30.372,53718.0
2023-08-07 09:45:00,32.67,32.7,32.61,32.61,21094.0,30.372,30.3999,30.3162,30.3162,21094.0
2023-08-07 09:50:00,32.63,32.73,32.61,32.73,18439.0,30.3348,30.4278,30.3162,30.4278,18439.0
2023-08-07 09:55:00,32.72,32.76,32.7,32.76,20563.0,30.4185,30.4556,30.3999,30.4556,20563.0
2023-08-07 10:00:00,32.76,32.79,32.71,32.76,51398.0,30.4556,30.4835,30.4092,30.4556,51398.0
2023-08-07 10:05:00,32.76,32.86,32.75,32.85,28000.0,30.4556,30.5486,30.4464,30.5393,28000.0
2023-08-07 10:10:00,32.86,32.9,32.85,32.88,29218.0,30.5486,30.5858,30.5393,30.5672,29218.0
2023-08-07 10:15:00,32.89,32.9,32.84,32.9,18365.0,30.5765,30.5858,30.53,30.5858,18365.0
2023-08-07 10:20:00,32.89,32.92,32.84,32.91,27372.0,30.5765,30.6044,30.53,30.5951,27372.0
2023-08-07 10:25:00,32.92,32.94,32.83,32.84,24056.0,30.6044,30.623,30.5207,30.53,24056.0
2023-08-07 10:30:00,32.84,32.84,32.79,32.8,26621.0,30.53,30.53,30.4835,30.4928,26621.0
2023-08-07 10:35:00,32.8,32.84,32.8,32.82,20674.0,30.4928,30.53,30.4928,30.5114,20674.0
2023-08-07 10:40:00,32.81,32.83,32.81,32.81,17459.0,30.5021,30.5207,30.5021,30.5021,17459.0
2023-08-07 10:45:00,32.81,32.87,32.8,32.87,15371.0,30.5021,30.5579,30.4928,30.5579,15371.0
2023-08-07 10:50:00,32.87,32.88,32.78,32.8,17374.0,30.5579,30.5672,30.4742,30.4928,17374.0
2023-08-07 10:55:00,32.79,32.82,32.78,32.8,29415.0,30.4835,30.5114,30.4742,30.4928,29415.0
2023-08-07 11:00:00,32.8,32.82,32.78,32.81,17200.0,30.4928,30.5114,30.4742,30.5021,17200.0
2023-08-07 11:05:00,32.8,32.83,32.75,32.81,38166.0,30.4928,30.5207,30.4464,30.5021,38166.0
2023-08-07 11:10:00,32.84,32.89,32.83,32.86,31684.0,30.53,30.5765,30.5207,30.5486,31684.0
2023-08-07 11:15:00,32.86,32.87,32.79,32.81,23665.0,30.5486,30.5579,30.4835,30.5021,23665.0
2023-08-07 11:20:00,32.81,32.86,32.81,32.84,10786.0,30.5021,30.5486,30.5021,30.53,10786.0
2023-08-07 11:25:00,32.84,32.85,32.79,32.8,28717.0,30.53,30.5393,30.4835,30.4928,28717.0
2023-08-07 11:30:00,32.81,32.83,32.74,32.75,17475.0,30.5021,30.5207,30.4371,30.4464,17475.0
2023-08-07 11:35:00,32.75,32.8,32.74,32.8,17065.0,30.4464,30.4928,30.4371,30.4928,17065.0
2023-08-07 11:40:00,32.8,32.83,32.78,32.82,29590.0,30.4928,30.5207,30.4742,30.5114,29590.0
2023-08-07 11:45:00,32.83,32.86,32.82,32.86,19576.0,30.5207,30.5486,30.5114,30.5486,19576.0
2023-08-07 11:50:00,32.86,32.9,32.86,32.9,59488.0,30.5486,30.5858,30.5486,30.5858,59488.0
2023-08-07 11:55:00,32.9,32.97,32.9,32.95,28853.0,30.5858,30.6509,30.5858,30.6323,28853.0
2023-08-07 12:00:00,32.95,32.99,32.91,32.99,128973.0,30.6323,30.6695,30.5951,30.6695,128973.0
2023-08-07 12:05:00,32.99,33.0,32.93,33.0,112463.0,30.6695,30.6788,30.6137,30.6788,112463.0
2023-08-07 12:10:00,32.99,33.03,32.97,32.98,32034.0,30.6695,30.7067,30.6509,30.6602,32034.0
2023-08-07 12:15:00,32.98,33.02,32.96,33.0,24804.0,30.6602,30.6974,30.6416,30.6788,24804.0
2023-08-07 12:20:00,32.99,32.99,32.93,32.96,21034.0,30.6695,30.6695,30.6137,30.6416,21034.0
2023-08-07 12:25:00,32.95,32.98,32.94,32.95,13793.0,30.6323,30.6602,30.623,30.6323,13793.0
2023-08-07 12:30:00,32.96,32.96,32.93,32.94,22680.0,30.6416,30.6416,30.6137,30.623,22680.0
2023-08-07 12:35:00,32.94,32.96,32.91,32.92,19148.0,30.623,30.6416,30.5951,30.6044,19148.0
2023-08-07 12:40:00,32.91,32.93,32.91,32.92,19235.0,30.5951,30.6137,30.5951,30.6044,19235.0
2023-08-07 12:45:00,32.92,32.92,32.85,32.87,26893.0,30.6044,30.6044,30.5393,30.5579,26893.0
2023-08-07 12:50:00,32.87,32.9,32.86,32.9,18077.0,30.5579,30.5858,30.5486,30.5858,18077.0
2023-08-07 12:55:00,32.9,32.9,32.85,32.87,22365.0,30.5858,30.5858,30.5393,30.5579,22365.0
2023-08-07 13:00:00,32.87,32.88,32.86,32.88,14740.0,30.5579,30.5672,30.5486,30.5672,14740.0
2023-08-07 13:05:00,32.88,32.9,32.84,32.85,104919.0,30.5672,30.5858,30.53,30.5393,104919.0
2023-08-07 13:10:00,32.86,32.88,32.84,32.86,18127.0,30.5486,30.5672,30.53,30.5486,18127.0
2023-08-07 13:15:00,32.86,32.89,32.85,32.88,12022.0,30.5486,30.5765,30.5393,30.5672,12022.0
2023-08-07 13:20:00,32.88,32.89,32.86,32.89,19998.0,30.5672,30.5765,30.5486,30.5765,19998.0
2023-08-07 13:25:00,32.89,32.91,32.87,32.88,18586.0,30.5765,30.5951,30.5579,30.5672,18586.0
2023-08-07 13:30:00,32.88,32.91,32.88,32.9,13757.0,30.5672,30.5951,30.5672,30.5858,13757.0
2023-08-07 13:35:00,32.9,32.91,32.85,32.86,30825.0,30.5858,30.5951,30.5393,30.5486,30825.0
2023-08-07 13:40:00,32.86,32.87,32.84,32.84,13194.0,30.5486,30.5579,30.53,30.53,13194.0
2023-08-07 13:45:00,32.84,32.85,32.81,32.84,15629.0,30.53,30.5393,30.5021,30.53,15629.0
2023-08-07 13:50:00,32.84,32.84,32.82,32.83,17597.0,30.53,30.53,30.5114,30.5207,17597.0
2023-08-07 13:55:00,32.84,32.88,32.83,32.88,20272.0,30.53,30.5672,30.5207,30.5672,20272.0
2023-08-07 14:00:00,32.88,32.91,32.87,32.89,12134.0,30.5672,30.5951,30.5579,30.5765,12134.0
2023-08-07 14:05:00,32.9,32.91,32.88,32.9,28992.0,30.5858,30.5951,30.5672,30.5858,28992.0
2023-08-07 14:10:00,32.9,32.9,32.87,32.88,10768.0,30.5858,30.5858,30.5579,30.5672,10768.0
2023-08-07 14:15:00,32.88,32.91,32.87,32.91,17764.0,30.5672,30.5951,30.5579,30.5951,17764.0
2023-08-07 14:20:00,32.91,32.91,32.88,32.89,9937.0,30.5951,30.5951,30.5672,30.5765,9937.0
2023-08-07 14:25:00,32.88,32.88,32.8,32.81,29775.0,30.5672,30.5672,30.4928,30.5021,29775.0
2023-08-07 14:30:00,32.82,32.85,32.81,32.84,16181.0,30.5114,30.5393,30.5021,30.53,16181.0
2023-08-07 14:35:00,32.85,32.86,32.81,32.82,25607.0,30.5393,30.5486,30.5021,30.5114,25607.0
2023-08-07 14:40:00,32.82,32.82,32.79,32.8,13323.0,30.5114,30.5114,30.4835,30.4928,13323.0
2023-08-07 14:45:00,32.81,32.82,32.79,32.8,13982.0,30.5021,30.5114,30.4835,30.4928,13982.0
2023-08-07 14:50:00,32.8,32.83,32.8,32.82,20295.0,30.4928,30.5207,30.4928,30.5114,20295.0
2023-08-07 14:55:00,32.82,32.83,32.8,32.8,22585.0,30.5114,30.5207,30.4928,30.4928,22585.0
2023-08-07 15:00:00,32.81,32.81,32.79,32.8,14587.0,30.5021,30.5021,30.4835,30.4928,14587.0
2023-08-07 15:05:00,32.79,32.79,32.74,32.74,18219.0,30.4835,30.4835,30.4371,30.4371,18219.0
2023-08-07 15:10:00,32.74,32.76,32.7,32.7,22375.0,30.4371,30.4556,30.3999,30.3999,22375.0
2023-08-07 15:15:00,32.7,32.71,32.68,32.69,16806.0,30.3999,30.4092,30.3813,30.3906,16806.0
2023-08-07 15:20:00,32.68,32.71,32.66,32.7,44888.0,30.3813,30.4092,30.3627,30.3999,44888.0
2023-08-07 15:25:00,32.7,32.71,32.67,32.68,23534.0,30.3999,30.4092,30.372,30.3813,23534.0
2023-08-07 15:30:00,32.68,32.71,32.67,32.7,32363.0,30.3813,30.4092,30.372,30.3999,32363.0
2023-08-07 15:35:00,32.71,32.74,32.7,32.7,45516.0,30.4092,30.4371,30.3999,30.3999,45516.0
2023-08-07 15:40:00,32.7,32.74,32.7,32.73,47266.0,30.3999,30.4371,30.3999,30.4278,47266.0
2023-08-07 15:45:00,32.73,32.73,32.65,32.68,123558.0,30.4278,30.4278,30.3534,30.3813,123558.0
2023-08-07 15:50:00,32.67,32.73,32.67,32.7,189480.0,30.372,30.4278,30.372,30.3999,189480.0
2023-08-07 15:55:00,32.7,32.76,32.7,32.75,322822.0,30.3999,30.4556,30.3999,30.4464,322822.0
2023-08-08 09:30:00,32.69,32.73,32.51,32.65,88312.0,30.3906,30.4278,30.2232,30.3534,88312.0
2023-08-08 09:35:00,32.65,32.72,32.59,32.71,93708.0,30.3534,30.4185,30.2976,30.4092,93708.0
2023-08-08 09:40:00,32.72,32.74,32.6,32.63,82240.0,30.4185,30.4371,30.3069,30.3348,82240.0
2023-08-08 09:45:00,32.63,32.7,32.59,32.6,42641.0,30.3348,30.3999,30.2976,30.3069,42641.0
2023-08-08 09:50:00,32.61,32.64,32.58,32.63,18346.0,30.3162,30.3441,30.2883,30.3348,18346.0
2023-08-08 09:55:00,32.64,32.66,32.61,32.65,31912.0,30.3441,30.3627,30.3162,30.3534,31912.0
2023-08-08 10:00:00,32.65,32.68,32.59,32.61,106357.0,30.3534,30.3813,30.2976,30.3162,106357.0
2023-08-08 10:05:00,32.61,32.63,32.53,32.55,37757.0,30.3162,30.3348,30.2418,30.2604,37757.0
2023-08-08 10:10:00,32.57,32.58,32.47,32.48,37051.0,30.279,30.2883,30.186,30.1953,37051.0
2023-08-08 10:15:00,32.48,32.5,32.46,32.48,35536.0,30.1953,30.2139,30.1767,30.1953,35536.0
2023-08-08 10:20:00,32.49,32.49,32.41,32.45,43428.0,30.2046,30.2046,30.1303,30.1675,43428.0
2023-08-08 10:25:00,32.45,32.55,32.44,32.54,48876.0,30.1675,30.2604,30.1582,30.2511,48876.0
2023-08-08 10:30:00,32.55,32.58,32.51,32.52,28208.0,30.2604,30.2883,30.2232,30.2325,28208.0
2023-08-08 10:35:00,32.52,32.55,32.49,32.55,34264.0,30.2325,30.2604,30.2046,30.2604,34264.0
2023-08-08 10:40:00,32.55,32.62,32.53,32.61,17129.0,30.2604,30.3255,30.2418,30.3162,17129.0
2023-08-08 10:45:00,32.61,32.63,32.57,32.63,41915.0,30.3162,30.3348,30.279,30.3348,41915.0
2023-08-08 10:50:00,32.63,32.68,32.62,32.68,38444.0,30.3348,30.3813,30.3255,30.3813,38444.0
2023-08-08 10:55:00,32.68,32.73,32.66,32.66,54210.0,30.3813,30.4278,30.3627,30.3627,54210.0
2023-08-08 11:00:00,32.67,32.71,32.63,32.66,29130.0,30.372,30.4092,30.3348,30.3627,29130.0
2023-08-08 11:05:00,32.66,32.66,32.61,32.63,26244.0,30.3627,30.3627,30.3162,30.3348,26244.0
2023-08-08 11:10:00,32.64,32.72,32.64,32.71,24119.0,30.3441,30.4185,30.3441,30.4092,24119.0
2023-08-08 11:15:00,32.72,32.79,32.72,32.79,39651.0,30.4185,30.4835,30.4185,30.4835,39651.0
2023-08-08 11:20:00,32.79,32.89,32.79,32.89,57442.0,30.4835,30.5765,30.4835,30.5765,57442.0
2023-08-08 11:25:00,32.89,32.9,32.83,32.84,22675.0,30.5765,30.5858,30.5207,30.53,22675.0
2023-08-08 11:30:00,32.83,32.89,32.81,32.88,29799.0,30.5207,30.5765,30.5021,30.5672,29799.0
2023-08-08 11:35:00,32.89,32.93,32.88,32.91,19951.0,30.5765,30.6137,30.5672,30.5951,19951.0
2023-08-08 11:40:00,32.9,32.91,32.8,32.83,56592.0,30.5858,30.5951,30.4928,30.5207,56592.0
2023-08-08 11:45:00,32.83,32.85,32.79,32.8,109876.0,30.5207,30.5393,30.4835,30.4928,109876.0
2023-08-08 11:50:00,32.8,32.81,32.71,32.73,52756.0,30.4928,30.5021,30.4092,30.4278,52756.0
2023-08-08 11:55:00,32.74,32.76,32.7,32.71,112448.0,30.4371,30.4556,30.3999,30.4092,112448.0
2023-08-08 12:00:00,32.72,32.72,32.67,32.7,106985.0,30.4185,30.4185,30.372,30.3999,106985.0
2023-08-08 12:05:00,32.7,32.74,32.67,32.72,52695.0,30.3999,30.4371,30.372,30.4185,52695.0
2023-08-08 12:10:00,32.72,32.75,32.69,32.7,66057.0,30.4185,30.4464,30.3906,30.3999,66057.0
2023-08-08 12:15:00,32.7,32.74,32.68,32.7,45684.0,30.3999,30.4371,30.3813,30.3999,45684.0
2023-08-08 12:20:00,32.7,32.7,32.61,32.64,56829.0,30.3999,30.3999,30.3162,30.3441,56829.0
2023-08-08 12:25:00,32.65,32.7,32.63,32.68,112620.0,30.3534,30.3999,30.3348,30.3813,112620.0
2023-08-08 12:30:00,32.69,32.73,32.69,32.72,54304.0,30.3906,30.4278,30.3906,30.4185,54304.0
2023-08-08 12:35:00,32.72,32.72,32.67,32.68,54510.0,30.4185,30.4185,30.372,30.3813,54510.0
2023-08-08 12:40:00,32.68,32.7,32.65,32.66,36752.0,30.3813,30.3999,30.3534,30.3627,36752.0
2023-08-08 12:45:00,32.66,32.71,32.65,32.68,50094.0,30.3627,30.4092,30.3534,30.3813,50094.0
2023-08-08 12:50:00,32.69,32.71,32.66,32.7,84963.0,30.3906,30.4092,30.3627,30.3999,84963.0
2023-08-08 12:55:00,32.7,32.79,32.67,32.79,61892.0,30.3999,30.4835,30.372,30.4835,61892.0
2023-08-08 13:00:00,32.79,32.83,32.78,32.8,26264.0,30.4835,30.5207,30.4742,30.4928,26264.0
2023-08-08 13:05:00,32.8,32.82,32.75,32.77,28333.0,30.4928,30.5114,30.4464,30.4649,28333.0
2023-08-08 13:10:00,32.77,32.82,32.76,32.82,19169.0,30.4649,30.5114,30.4556,30.5114,19169.0
2023-08-08 13:15:00,32.82,32.86,32.81,32.84,26527.0,30.5114,30.5486,30.5021,30.53,26527.0
2023-08-08 13:20:00,32.85,32.87,32.81,32.83,31496.0,30.5393,30.5579,30.5021,30.5207,31496.0
2023-08-08 13:25:00,32.83,32.87,32.8,32.85,19935.0,30.5207,30.5579,30.4928,30.5393,19935.0
2023-08-08 13:30:00,32.86,32.86,32.78,32.79,29361.0,30.5486,30.5486,30.4742,30.4835,29361.0
2023-08-08 13:35:00,32.78,32.83,32.78,32.81,23230.0,30.4742,30.5207,30.4742,30.5021,23230.0
2023-08-08 13:40:00,32.81,32.84,32.8,32.82,34268.0,30.5021,30.53,30.4928,30.5114,34268.0
2023-08-08 13:45:00,32.82,32.83,32.79,32.83,21529.0,30.5114,30.5207,30.4835,30.5207,21529.0
2023-08-08 13:50:00,32.82,32.88,32.81,32.87,27028.0,30.5114,30.5672,30.5021,30.5579,27028.0
2023-08-08 13:55:00,32.87,32.88,32.86,32.86,18386.0,30.5579,30.5672,30.5486,30.5486,18386.0
2023-08-08 14:00:00,32.87,32.88,32.85,32.87,15585.0,30.5579,30.5672,30.5393,30.5579,15585.0
2023-08-08 14:05:00,32.87,32.87,32.85,32.85,28720.0,30.5579,30.5579,30.5393,30.5393,28720.0
2023-08-08 14:10:00,32.86,32.88,32.84,32.88,21316.0,30.5486,30.5672,30.53,30.5672,21316.0
2023-08-08 14:15:00,32.88,32.94,32.88,32.93,37869.0,30.5672,30.623,30.5672,30.6137,37869.0
2023-08-08 14:20:00,32.93,32.95,32.91,32.93,16391.0,30.6137,30.6323,30.5951,30.6137,16391.0
2023-08-08 14:25:00,32.93,32.95,32.91,32.95,31101.0,30.6137,30.6323,30.5951,30.6323,31101.0
2023-08-08 14:30:00,32.95,32.99,32.95,32.98,22390.0,30.6323,30.6695,30.6323,30.6602,22390.0
2023-08-08 14:35:00,32.98,33.0,32.95,32.98,36463.0,30.6602,30.6788,30.6323,30.6602,36463.0
2023-08-08 14:40:00,32.99,32.99,32.95,32.96,18207.0,30.6695,30.6695,30.6323,30.6416,18207.0
2023-08-08 14:45:00,32.96,32.97,32.94,32.96,32407.0,30.6416,30.6509,30.623,30.6416,32407.0
2023-08-08 14:50:00,32.96,32.98,32.95,32.98,15608.0,30.6416,30.6602,30.6323,30.6602,15608.0
2023-08-08 14:55:00,32.98,33.04,32.97,33.02,48987.0,30.6602,30.716,30.6509,30.6974,48987.0
2023-08-08 15:00:00,33.02,33.04,32.99,33.04,26634.0,30.6974,30.716,30.6695,30.716,26634.0
2023-08-08 15:05:00,33.04,33.06,33.02,33.03,35479.0,30.716,30.7345,30.6974,30.7067,35479.0
2023-08-08 15:10:00,33.03,33.04,33.02,33.04,27810.0,30.7067,30.716,30.6974,30.716,27810.0
2023-08-08 15:15:00,33.04,33.05,33.0,33.02,26847.0,30.716,30.7252,30.6788,30.6974,26847.0
2023-08-08 15:20:00,33.02,33.08,33.02,33.07,42841.0,30.6974,30.7531,30.6974,30.7438,42841.0
2023-08-08 15:25:00,33.07,33.09,33.06,33.09,63336.0,30.7438,30.7624,30.7345,30.7624,63336.0
2023-08-08 15:30:00,33.09,33.09,33.0,33.01,59879.0,30.7624,30.7624,30.6788,30.6881,59879.0
2023-08-08 15:35:00,33.01,33.07,33.0,33.07,51829.0,30.6881,30.7438,30.6788,30.7438,51829.0
2023-08-08 15:40:00,33.07,33.09,33.04,33.07,80894.0,30.7438,30.7624,30.716,30.7438,80894.0
2023-08-08 15:45:00,33.07,33.1,33.05,33.08,63828.0,30.7438,30.7717,30.7252,30.7531,63828.0
2023-08-08 15:50:00,33.08,33.09,33.01,33.02,112437.0,30.7531,30.7624,30.6881,30.6974,112437.0
2023-08-08 15:55:00,33.02,33.07,33.01,33.05,277095.0,30.6974,30.7438,30.6881,30.7252,277095.0
2023-08-09 09:30:00,32.98,33.04,32.75,32.88,59720.0,30.6602,30.716,30.4464,30.5672,59720.0
2023-08-09 09:35:00,32.86,32.87,32.76,32.79,16088.0,30.5486,30.5579,30.4556,30.4835,16088.0
2023-08-09 09:40:00,32.79,32.86,32.78,32.84,22702.0,30.4835,30.5486,30.4742,30.53,22702.0
2023-08-09 09:45:00,32.86,32.93,32.85,32.89,24197.0,30.5486,30.6137,30.5393,30.5765,24197.0
2023-08-09 09:50:00,32.89,32.89,32.79,32.8,14534.0,30.5765,30.5765,30.4835,30.4928,14534.0
2023-08-09 09:55:00,32.8,32.83,32.78,32.82,47198.0,30.4928,30.5207,30.4742,30.5114,47198.0
2023-08-09 10:00:00,32.82,32.88,32.81,32.86,43407.0,30.5114,30.5672,30.5021,30.5486,43407.0
2023-08-09 10:05:00,32.86,32.87,32.78,32.79,30104.0,30.5486,30.5579,30.4742,30.4835,30104.0
2023-08-09 10:10:00,32.79,32.88,32.77,32.88,41002.0,30.4835,30.5672,30.4649,30.5672,41002.0
2023-08-09 10:15:00,32.87,32.99,32.87,32.96,30005.0,30.5579,30.6695,30.5579,30.6416,30005.0
2023-08-09 10:20:00,32.97,33.0,32.95,33.0,37993.0,30.6509,30.6788,30.6323,30.6788,37993.0
2023-08-09 10:25:00,32.99,33.08,32.99,33.02,47935.0,30.6695,30.7531,30.6695,30.6974,47935.0
2023-08-09 10:30:00,33.02,33.05,32.94,32.95,49923.0,30.6974,30.7252,30.623,30.6323,49923.0
2023-08-09 10:35:00,32.95,32.96,32.9,32.91,26633.0,30.6323,30.6416,30.5858,30.5951,26633.0
2023-08-09 10:40:00,32.91,32.96,32.9,32.95,19295.0,30.5951,30.6416,30.5858,30.6323,19295.0
2023-08-09 10:45:00,32.95,33.0,32.95,32.99,30490.0,30.6323,30.6788,30.6323,30.6695,30490.0
2023-08-09 10:50:00,32.98,33.0,32.95,32.98,36129.0,30.6602,30.6788,30.6323,30.6602,36129.0
2023-08-09 10:55:00,32.98,33.02,32.97,33.0,60954.0,30.6602,30.6974,30.6509,30.6788,60954.0
2023-08-09 11:00:00,33.0,33.03,32.95,32.98,63253.0,30.6788,30.7067,30.6323,30.6602,63253.0
2023-08-09 11:05:00,32.99,33.0,32.94,32.95,46464.0,30.6695,30.6788,30.623,30.6323,46464.0
2023-08-09 11:10:00,32.95,32.97,32.89,32.9,31130.0,30.6323,30.6509,30.5765,30.5858,31130.0
2023-08-09 11:15:00,32.89,32.9,32.86,32.87,36817.0,30.5765,30.5858,30.5486,30.5579,36817.0
2023-08-09 11:20:00,32.86,32.91,32.86,32.91,28484.0,30.5486,30.5951,30.5486,30.5951,28484.0
2023-08-09 11:25:00,32.91,32.99,32.9,32.98,50863.0,30.5951,30.6695,30.5858,30.6602,50863.0
2023-08-09 11:30:00,32.98,32.99,32.9,32.91,35813.0,30.6602,30.6695,30.5858,30.5951,35813.0
2023-08-09 11:35:00,32.92,32.94,32.89,32.93,27660.0,30.6044,30.623,30.5765,30.6137,27660.0
2023-08-09 11:40:00,32.93,32.93,32.9,32.91,21873.0,30.6137,30.6137,30.5858,30.5951,21873.0
2023-08-09 11:45:00,32.9,32.92,32.84,32.84,26301.0,30.5858,30.6044,30.53,30.53,26301.0
2023-08-09 11:50:00,32.84,32.85,32.77,32.79,54998.0,30.53,30.5393,30.4649,30.4835,54998.0
2023-08-09 11:55:00,32.79,32.83,32.75,32.83,36027.0,30.4835,30.5207,30.4464,30.5207,36027.0
2023-08-09 12:00:00,32.81,32.85,32.8,32.8,23551.0,30.5021,30.5393,30.4928,30.4928,23551.0
2023-08-09 12:05:00,32.81,32.87,32.81,32.86,19308.0,30.5021,30.5579,30.5021,30.5486,19308.0
2023-08-09 12:10:00,32.86,32.87,32.82,32.85,18094.0,30.5486,30.5579,30.5114,30.5393,18094.0
2023-08-09 12:15:00,32.85,32.87,32.83,32.84,17804.0,30.5393,30.5579,30.5207,30.53,17804.0
2023-08-09 12:20:00,32.84,32.85,32.8,32.82,18009.0,30.53,30.5393,30.4928,30.5114,18009.0
2023-08-09 12:25:00,32.83,32.89,32.83,32.88,16403.0,30.5207,30.5765,30.5207,30.5672,16403.0
2023-08-09 12:30:00,32.87,32.94,32.87,32.94,25595.0,30.5579,30.623,30.5579,30.623,25595.0
2023-08-09 12:35:00,32.94,32.94,32.9,32.91,28138.0,30.623,30.623,30.5858,30.5951,28138.0
2023-08-09 12:40:00,32.91,32.93,32.9,32.9,15048.0,30.5951,30.6137,30.5858,30.5858,15048.0
2023-08-09 12:45:00,32.89,32.93,32.88,32.91,16772.0,30.5765,30.6137,30.5672,30.5951,16772.0
2023-08-09 12:50:00,32.91,32.93,32.9,32.93,15890.0,30.5951,30.6137,30.5858,30.6137,15890.0
2023-08-09 12:55:00,32.93,32.95,32.92,32.94,18823.0,30.6137,30.6323,30.6044,30.623,18823.0
2023-08-09 13:00:00,32.94,32.98,32.93,32.97,13982.0,30.623,30.6602,30.6137,30.6509,13982.0
2023-08-09 13:05:00,32.97,32.99,32.97,32.98,19026.0,30.6509,30.6695,30.6509,30.6602,19026.0
2023-08-09 13:10:00,32.98,33.02,32.98,33.02,27658.0,30.6602,30.6974,30.6602,30.6974,27658.0
2023-08-09 13:15:00,33.02,33.03,33.0,33.02,17948.0,30.6974,30.7067,30.6788,30.6974,17948.0
2023-08-09 13:20:00,33.02,33.03,32.98,33.0,19224.0,30.6974,30.7067,30.6602,30.6788,19224.0
2023-08-09 13:25:00,33.0,33.01,32.99,33.01,7984.0,30.6788,30.6881,30.6695,30.6881,7984.0
2023-08-09 13:30:00,33.01,33.04,33.0,33.02,14323.0,30.6881,30.716,30.6788,30.6974,14323.0
2023-08-09 13:35:00,33.02,33.03,32.99,33.02,9159.0,30.6974,30.7067,30.6695,30.6974,9159.0
2023-08-09 13:40:00,33.01,33.01,32.99,33.0,8395.0,30.6881,30.6881,30.6695,30.6788,8395.0
2023-08-09 13:45:00,33.0,33.01,32.96,32.97,12454.0,30.6788,30.6881,30.6416,30.6509,12454.0
2023-08-09 13:50:00,32.97,33.02,32.96,33.02,15314.0,30.6509,30.6974,30.6416,30.6974,15314.0
2023-08-09 13:55:00,33.01,33.03,33.0,33.01,12737.0,30.6881,30.7067,30.6788,30.6881,12737.0
2023-08-09 14:00:00,33.01,33.01,32.97,33.0,44428.0,30.6881,30.6881,30.6509,30.6788,44428.0
2023-08-09 14:05:00,33.0,33.09,33.0,33.07,43530.0,30.6788,30.7624,30.6788,30.7438,43530.0
2023-08-09 14:10:00,33.08,33.08,33.05,33.07,13106.0,30.7531,30.7531,30.7252,30.7438,13106.0
2023-08-09 14:15:00,33.07,33.12,33.07,33.1,33270.0,30.7438,30.7903,30.7438,30.7717,33270.0
2023-08-09 14:20:00,33.09,33.13,33.06,33.08,19075.0,30.7624,30.7996,30.7345,30.7531,19075.0
2023-08-09 14:25:00,33.07,33.09,33.06,33.08,13544.0,30.7438,30.7624,30.7345,30.7531,13544.0
2023-08-09 14:30:00,33.08,33.12,33.07,33.08,18189.0,30.7531,30.7903,30.7438,30.7531,18189.0
2023-08-09 14:35:00,33.08,33.11,33.07,33.09,11843.0,30.7531,30.781,30.7438,30.7624,11843.0
2023-08-09 14:40:00,33.1,33.11,33.08,33.09,14609.0,30.7717,30.781,30.7531,30.7624,14609.0
2023-08-09 14:45:00,33.08,33.11,33.07,33.11,10277.0,30.7531,30.781,30.7438,30.781,10277.0
2023-08-09 14:50:00,33.1,33.1,33.05,33.07,13533.0,30.7717,30.7717,30.7252,30.7438,13533.0
2023-08-09 14:55:00,33.07,33.09,33.05,33.05,43074.0,30.7438,30.7624,30.7252,30.7252,43074.0
2023-08-09 15:00:00,33.05,33.06,33.04,33.05,10892.0,30.7252,30.7345,30.716,30.7252,10892.0
2023-08-09 15:05:00,33.05,33.07,33.02,33.02,20639.0,30.7252,30.7438,30.6974,30.6974,20639.0
2023-08-09 15:10:00,33.02,33.03,32.99,33.02,25904.0,30.6974,30.7067,30.6695,30.6974,25904.0
2023-08-09 15:15:00,33.01,33.03,33.0,33.02,18769.0,30.6881,30.7067,30.6788,30.6974,18769.0
2023-08-09 15:20:00,33.02,33.06,33.01,33.04,26131.0,30.6974,30.7345,30.6881,30.716,26131.0
2023-08-09 15:25:00,33.04,33.06,33.0,33.02,33111.0,30.716,30.7345,30.6788,30.6974,33111.0
2023-08-09 15:30:00,33.01,33.02,32.97,32.98,33942.0,30.6881,30.6974,30.6509,30.6602,33942.0
2023-08-09 15:35:00,32.98,32.98,32.89,32.89,45778.0,30.6602,30.6602,30.5765,30.5765,45778.0
2023-08-09 15:40:00,32.9,32.91,32.84,32.85,50859.0,30.5858,30.5951,30.53,30.5393,50859.0
2023-08-09 15:45:00,32.84,32.85,32.74,32.77,97045.0,30.53,30.5393,30.4371,30.4649,97045.0
2023-08-09 15:50:00,32.77,32.87,32.74,32.86,228346.0,30.4649,30.5579,30.4371,30.5486,228346.0
2023-08-09 15:55:00,32.86,32.86,32.77,32.81,387260.0,30.5486,30.5486,30.4649,30.5021,387260.0
2023-08-10 09:30:00,33.06,33.14,33.01,33.08,73801.0,30.7345,30.8089,30.6881,30.7531,73801.0
2023-08-10 09:35:00,33.09,33.09,32.99,32.99,19935.0,30.7624,30.7624,30.6695,30.6695,19935.0
2023-08-10 09:40:00,32.99,33.03,32.95,33.0,21759.0,30.6695,30.7067,30.6323,30.6788,21759.0
2023-08-10 09:45:00,33.0,33.08,32.98,33.08,16110.0,30.6788,30.7531,30.6602,30.7531,16110.0
2023-08-10 09:50:00,33.08,33.08,33.02,33.04,15662.0,30.7531,30.7531,30.6974,30.716,15662.0
2023-08-10 09:55:00,33.04,33.09,33.03,33.08,18269.0,30.716,30.7624,30.7067,30.7531,18269.0
2023-08-10 10:00:00,33.09,33.12,33.07,33.08,22093.0,30.7624,30.7903,30.7438,30.7531,22093.0
2023-08-10 10:05:00,33.09,33.2,33.08,33.16,26221.0,30.7624,30.8647,30.7531,30.8275,26221.0
2023-08-10 10:10:00,33.16,33.17,33.12,33.16,22088.0,30.8275,30.8368,30.7903,30.8275,22088.0
2023-08-10 10:15:00,33.17,33.23,33.17,33.18,35931.0,30.8368,30.8926,30.8368,30.8461,35931.0
2023-08-10 10:20:00,33.18,33.23,33.16,33.2,50224.0,30.8461,30.8926,30.8275,30.8647,50224.0
2023-08-10 10:25:00,33.2,33.24,33.18,33.22,39183.0,30.8647,30.9019,30.8461,30.8833,39183.0
2023-08-10 10:30:00,33.21,33.25,33.19,33.2,44364.0,30.874,30.9112,30.8554,30.8647,44364.0
2023-08-10 10:35:00,33.19,33.19,33.04,33.05,31853.0,30.8554,30.8554,30.716,30.7252,31853.0
2023-08-10 10:40:00,33.04,33.04,32.98,33.0,38256.0,30.716,30.716,30.6602,30.6788,38256.0
2023-08-10 10:45:00,32.99,33.05,32.93,32.99,37666.0,30.6695,30.7252,30.6137,30.6695,37666.0
2023-08-10 10:50:00,32.99,33.08,32.99,33.08,33751.0,30.6695,30.7531,30.6695,30.7531,33751.0
2023-08-10 10:55:00,33.09,33.16,33.08,33.14,20525.0,30.7624,30.8275,30.7531,30.8089,20525.0
2023-08-10 11:00:00,33.15,33.16,33.04,33.07,48965.0,30.8182,30.8275,30.716,30.7438,48965.0
2023-08-10 11:05:00,33.07,33.09,33.03,33.07,21743.0,30.7438,30.7624,30.7067,30.7438,21743.0
2023-08-10 11:10:00,33.07,33.1,33.06,33.07,40218.0,30.7438,30.7717,30.7345,30.7438,40218.0
2023-08-10 11:15:00,33.06,33.07,32.98,33.01,44524.0,30.7345,30.7438,30.6602,30.6881,44524.0
2023-08-10 11:20:00,33.01,33.01,32.97,33.01,46424.0,30.6881,30.6881,30.6509,30.6881,46424.0
2023-08-10 11:25:00,33.02,33.09,33.01,33.09,28589.0,30.6974,30.7624,30.6881,30.7624,28589.0
2023-08-10 11:30:00,33.09,33.12,33.08,33.12,23433.0,30.7624,30.7903,30.7531,30.7903,23433.0
2023-08-10 11:35:00,33.12,33.15,33.08,33.15,18914.0,30.7903,30.8182,30.7531,30.8182,18914.0
2023-08-10 11:40:00,33.15,33.16,33.04,33.07,40836.0,30.8182,30.8275,30.716,30.7438,40836.0
2023-08-10 11:45:00,33.07,33.07,32.96,32.98,35883.0,30.7438,30.7438,30.6416,30.6602,35883.0
2023-08-10 11:50:00,32.97,32.97,32.89,32.9,38924.0,30.6509,30.6509,30.5765,30.5858,38924.0
2023-08-10 11:55:00,32.9,32.97,32.87,32.97,23442.0,30.5858,30.6509,30.5579,30.6509,23442.0
2023-08-10 12:00:00,32.97,32.98,32.91,32.95,30649.0,30.6509,30.6602,30.5951,30.6323,30649.0
2023-08-10 12:05:00,32.95,32.98,32.91,32.93,18187.0,30.6323,30.6602,30.5951,30.6137,18187.0
2023-08-10 12:10:00,32.93,32.95,32.89,32.93,30348.0,30.6137,30.6323,30.5765,30.6137,30348.0
2023-08-10 12:15:00,32.93,32.95,32.89,32.94,21301.0,30.6137,30.6323,30.5765,30.623,21301.0
2023-08-10 12:20:00,32.93,32.94,32.9,32.91,22481.0,30.6137,30.623,30.5858,30.5951,22481.0
2023-08-10 12:25:00,32.91,32.92,32.86,32.92,25856.0,30.5951,30.6044,30.5486,30.6044,25856.0
2023-08-10 12:30:00,32.92,32.94,32.91,32.94,16388.0,30.6044,30.623,30.5951,30.623,16388.0
2023-08-10 12:35:00,32.93,32.99,32.9,32.98,45097.0,30.6137,30.6695,30.5858,30.6602,45097.0
2023-08-10 12:40:00,32.98,32.99,32.95,32.98,18024.0,30.6602,30.6695,30.6323,30.6602,18024.0
2023-08-10 12:45:00,32.98,33.0,32.95,32.98,34303.0,30.6602,30.6788,30.6323,30.6602,34303.0
2023-08-10 12:50:00,32.98,32.99,32.92,32.93,24183.0,30.6602,30.6695,30.6044,30.6137,24183.0
2023-08-10 12:55:00,32.93,32.94,32.84,32.85,23986.0,30.6137,30.623,30.53,30.5393,23986.0
2023-08-10 13:00:00,32.86,32.88,32.79,32.83,58464.0,30.5486,30.5672,30.4835,30.5207,58464.0
2023-08-10 13:05:00,32.83,32.89,32.82,32.87,20319.0,30.5207,30.5765,30.5114,30.5579,20319.0
2023-08-10 13:10:00,32.87,32.88,32.85,32.87,22723.0,30.5579,30.5672,30.5393,30.5579,22723.0
2023-08-10 13:15:00,32.86,32.88,32.82,32.84,27791.0,30.5486,30.5672,30.5114,30.53,27791.0
2023-08-10 13:20:00,32.84,32.84,32.8,32.82,18558.0,30.53,30.53,30.4928,30.5114,18558.0
2023-08-10 13:25:00,32.82,32.85,32.8,32.84,17321.0,30.5114,30.5393,30.4928,30.53,17321.0
2023-08-10 13:30:00,32.84,32.84,32.78,32.81,31237.0,30.53,30.53,30.4742,30.5021,31237.0
2023-08-10 13:35:00,32.8,32.81,32.76,32.77,30177.0,30.4928,30.5021,30.4556,30.4649,30177.0
2023-08-10 13:40:00,32.77,32.78,32.71,32.76,30805.0,30.4649,30.4742,30.4092,30.4556,30805.0
2023-08-10 13:45:00,32.76,32.82,32.75,32.8,23499.0,30.4556,30.5114,30.4464,30.4928,23499.0
2023-08-10 13:50:00,32.8,32.83,32.79,32.8,21210.0,30.4928,30.5207,30.4835,30.4928,21210.0
2023-08-10 13:55:00,32.8,32.8,32.74,32.77,23428.0,30.4928,30.4928,30.4371,30.4649,23428.0
2023-08-10 14:00:00,32.77,32.83,32.76,32.8,22531.0,30.4649,30.5207,30.4556,30.4928,22531.0
2023-08-10 14:05:00,32.8,32.87,32.8,32.86,32498.0,30.4928,30.5579,30.4928,30.5486,32498.0
2023-08-10 14:10:00,32.87,32.93,32.86,32.93,40361.0,30.5579,30.6137,30.5486,30.6137,40361.0
2023-08-10 14:15:00,32.93,32.96,32.91,32.92,20525.0,30.6137,30.6416,30.5951,30.6044,20525.0
2023-08-10 14:20:00,32.92,32.98,32.92,32.95,37006.0,30.6044,30.6602,30.6044,30.6323,37006.0
2023-08-10 14:25:00,32.95,32.97,32.93,32.95,25905.0,30.6323,30.6509,30.6137,30.6323,25905.0
2023-08-10 14:30:00,32.94,32.97,32.93,32.94,21481.0,30.623,30.6509,30.6137,30.623,21481.0
2023-08-10 14:35:00,32.95,32.96,32.91,32.95,13933.0,30.6323,30.6416,30.5951,30.6323,13933.0
2023-08-10 14:40:00,32.95,32.97,32.9,32.97,22572.0,30.6323,30.6509,30.5858,30.6509,22572.0
2023-08-10 14:45:00,32.97,32.99,32.94,32.95,38225.0,30.6509,30.6695,30.623,30.6323,38225.0
2023-08-10 14:50:00,32.95,33.01,32.95,32.99,30593.0,30.6323,30.6881,30.6323,30.6695,30593.0
2023-08-10 14:55:00,33.0,33.05,33.0,33.05,20921.0,30.6788,30.7252,30.6788,30.7252,20921.0
2023-08-10 15:00:00,33.05,33.05,32.95,32.96,39849.0,30.7252,30.7252,30.6323,30.6416,39849.0
2023-08-10 15:05:00,32.97,32.99,32.95,32.97,28282.0,30.6509,30.6695,30.6323,30.6509,28282.0
2023-08-10 15:10:00,32.97,33.0,32.96,32.99,38168.0,30.6509,30.6788,30.6416,30.6695,38168.0
2023-08-10 15:15:00,32.99,33.03,32.97,33.02,28275.0,30.6695,30.7067,30.6509,30.6974,28275.0
2023-08-10 15:20:00,33.02,33.03,32.98,33.01,34078.0,30.6974,30.7067,30.6602,30.6881,34078.0
2023-08-10 15:25:00,33.0,33.01,32.98,33.01,38144.0,30.6788,30.6881,30.6602,30.6881,38144.0
2023-08-10 15:30:00,33.0,33.0,32.94,32.95,47237.0,30.6788,30.6788,30.623,30.6323,47237.0
2023-08-10 15:35:00,32.95,32.99,32.94,32.97,36595.0,30.6323,30.6695,30.623,30.6509,36595.0
2023-08-10 15:40:00,32.95,32.98,32.94,32.95,88096.0,30.6323,30.6602,30.623,30.6323,88096.0
2023-08-10 15:45:00,32.95,33.02,32.94,32.98,118933.0,30.6323,30.6974,30.623,30.6602,118933.0
2023-08-10 15:50:00,32.98,33.01,32.94,32.95,151203.0,30.6602,30.6881,30.623,30.6323,151203.0
2023-08-10 15:55:00,32.95,33.0,32.94,32.98,293494.0,30.6323,30.6788,30.623,30.6602,293494.0
2023-08-11 09:30:00,32.86,32.94,32.82,32.94,50482.0,30.5486,30.623,30.5114,30.623,50482.0
2023-08-11 09:35:00,32.95,33.03,32.95,32.99,24874.0,30.6323,30.7067,30.6323,30.6695,24874.0
2023-08-11 09:40:00,32.99,33.0,32.96,32.99,73922.0,30.6695,30.6788,30.6416,30.6695,73922.0
2023-08-11 09:45:00,32.98,33.0,32.95,33.0,48641.0,30.6602,30.6788,30.6323,30.6788,48641.0
2023-08-11 09:50:00,33.0,33.0,32.96,32.98,75083.0,30.6788,30.6788,30.6416,30.6602,75083.0
2023-08-11 09:55:00,32.98,33.0,32.96,32.97,24911.0,30.6602,30.6788,30.6416,30.6509,24911.0
2023-08-11 10:00:00,32.97,33.06,32.97,33.02,39684.0,30.6509,30.7345,30.6509,30.6974,39684.0
2023-08-11 10:05:00,33.03,33.06,33.02,33.04,19500.0,30.7067,30.7345,30.6974,30.716,19500.0
2023-08-11 10:10:00,33.04,33.04,32.97,33.02,15442.0,30.716,30.716,30.6509,30.6974,15442.0
2023-08-11 10:15:00,33.03,33.06,33.02,33.06,23400.0,30.7067,30.7345,30.6974,30.7345,23400.0
2023-08-11 10:20:00,33.06,33.14,33.06,33.12,25626.0,30.7345,30.8089,30.7345,30.7903,25626.0
2023-08-11 10:25:00,33.11,33.14,33.09,33.14,18042.0,30.781,30.8089,30.7624,30.8089,18042.0
2023-08-11 10:30:00,33.14,33.14,33.1,33.13,34409.0,30.8089,30.8089,30.7717,30.7996,34409.0
2023-08-11 10:35:00,33.14,33.21,33.12,33.2,52864.0,30.8089,30.874,30.7903,30.8647,52864.0
2023-08-11 10:40:00,33.2,33.23,33.14,33.15,46731.0,30.8647,30.8926,30.8089,30.8182,46731.0
2023-08-11 10:45:00,33.15,33.17,33.11,33.14,18816.0,30.8182,30.8368,30.781,30.8089,18816.0
2023-08-11 10:50:00,33.14,33.14,33.05,33.05,17564.0,30.8089,30.8089,30.7252,30.7252,17564.0
2023-08-11 10:55:00,33.06,33.1,33.05,33.08,17894.0,30.7345,30.7717,30.7252,30.7531,17894.0
2023-08-11 11:00:00,33.08,33.1,33.06,33.08,24651.0,30.7531,30.7717,30.7345,30.7531,24651.0
2023-08-11 11:05:00,33.08,33.08,33.01,33.01,20576.0,30.7531,30.7531,30.6881,30.6881,20576.0
2023-08-11 11:10:00,33.02,33.02,32.97,33.01,25293.0,30.6974,30.6974,30.6509,30.6881,25293.0
2023-08-11 11:15:00,33.01,33.01,32.96,32.99,17798.0,30.6881,30.6881,30.6416,30.6695,17798.0
2023-08-11 11:20:00,32.99,33.02,32.98,32.98,13071.0,30.6695,30.6974,30.6602,30.6602,13071.0
2023-08-11 11:25:00,32.99,33.0,32.96,32.98,30683.0,30.6695,30.6788,30.6416,30.6602,30683.0
2023-08-11 11:30:00,32.98,32.99,32.94,32.95,26117.0,30.6602,30.6695,30.623,30.6323,26117.0
2023-08-11 11:35:00,32.95,33.01,32.95,32.97,58566.0,30.6323,30.6881,30.6323,30.6509,58566.0
2023-08-11 11:40:00,32.97,33.01,32.96,33.01,74789.0,30.6509,30.6881,30.6416,30.6881,74789.0
2023-08-11 11:45:00,33.01,33.01,32.97,32.98,20782.0,30.6881,30.6881,30.6509,30.6602,20782.0
2023-08-11 11:50:00,32.98,32.99,32.96,32.98,23908.0,30.6602,30.6695,30.6416,30.6602,23908.0
2023-08-11 11:55:00,32.98,33.03,32.96,33.03,18756.0,30.6602,30.7067,30.6416,30.7067,18756.0
2023-08-11 12:00:00,33.02,33.04,32.99,33.0,22438.0,30.6974,30.716,30.6695,30.6788,22438.0
2023-08-11 12:05:00,33.0,33.03,32.98,32.99,21181.0,30.6788,30.7067,30.6602,30.6695,21181.0
2023-08-11 12:10:00,33.0,33.01,32.97,33.01,14769.0,30.6788,30.6881,30.6509,30.6881,14769.0
2023-08-11 12:15:00,33.01,33.02,32.98,32.98,17446.0,30.6881,30.6974,30.6602,30.6602,17446.0
2023-08-11 12:20:00,32.98,32.99,32.96,32.97,35621.0,30.6602,30.6695,30.6416,30.6509,35621.0
2023-08-11 12:25:00,32.97,32.98,32.91,32.93,61631.0,30.6509,30.6602,30.5951,30.6137,61631.0
2023-08-11 12:30:00,32.93,32.96,32.92,32.95,19027.0,30.6137,30.6416,30.6044,30.6323,19027.0
2023-08-11 12:35:00,32.95,32.95,32.92,32.92,12510.0,30.6323,30.6323,30.6044,30.6044,12510.0
2023-08-11 12:40:00,32.92,32.92,32.88,32.89,25499.0,30.6044,30.6044,30.5672,30.5765,25499.0
2023-08-11 12:45:00,32.89,32.9,32.86,32.9,16943.0,30.5765,30.5858,30.5486,30.5858,16943.0
2023-08-11 12:50:00,32.89,32.89,32.85,32.88,24405.0,30.5765,30.5765,30.5393,30.5672,24405.0
2023-08-11 12:55:00,32.88,32.89,32.85,32.88,18652.0,30.5672,30.5765,30.5393,30.5672,18652.0
2023-08-11 13:00:00,32.87,32.91,32.87,32.9,24782.0,30.5579,30.5951,30.5579,30.5858,24782.0
2023-08-11 13:05:00,32.9,32.9,32.86,32.9,35084.0,30.5858,30.5858,30.5486,30.5858,35084.0
2023-08-11 13:10:00,32.9,32.93,32.89,32.91,111518.0,30.5858,30.6137,30.5765,30.5951,111518.0
2023-08-11 13:15:00,32.92,32.98,32.91,32.98,37851.0,30.6044,30.6602,30.5951,30.6602,37851.0
2023-08-11 13:20:00,32.98,32.99,32.96,32.97,42044.0,30.6602,30.6695,30.6416,30.6509,42044.0
2023-08-11 13:25:00,32.97,33.03,32.96,33.01,27822.0,30.6509,30.7067,30.6416,30.6881,27822.0
2023-08-11 13:30:00,33.02,33.03,32.99,33.0,39939.0,30.6974,30.7067,30.6695,30.6788,39939.0
2023-08-11 13:35:00,32.99,33.01,32.97,32.98,21821.0,30.6695,30.6881,30.6509,30.6602,21821.0
2023-08-11 13:40:00,32.98,32.99,32.96,32.96,22808.0,30.6602,30.6695,30.6416,30.6416,22808.0
2023-08-11 13:45:00,32.97,32.98,32.95,32.98,41202.0,30.6509,30.6602,30.6323,30.6602,41202.0
2023-08-11 13:50:00,32.98,32.98,32.93,32.95,13529.0,30.6602,30.6602,30.6137,30.6323,13529.0
2023-08-11 13:55:00,32.95,32.95,32.92,32.94,13383.0,30.6323,30.6323,30.6044,30.623,13383.0
2023-08-11 14:00:00,32.95,32.98,32.93,32.95,20161.0,30.6323,30.6602,30.6137,30.6323,20161.0
2023-08-11 14:05:00,32.94,32.98,32.94,32.95,13243.0,30.623,30.6602,30.623,30.6323,13243.0
2023-08-11 14:10:00,32.95,32.96,32.91,32.91,18386.0,30.6323,30.6416,30.5951,30.5951,18386.0
2023-08-11 14:15:00,32.91,32.94,32.9,32.91,26134.0,30.5951,30.623,30.5858,30.5951,26134.0
2023-08-11 14:20:00,32.91,32.96,32.91,32.96,34503.0,30.5951,30.6416,30.5951,30.6416,34503.0
2023-08-11 14:25:00,32.96,32.99,32.92,32.93,24238.0,30.6416,30.6695,30.6044,30.6137,24238.0
2023-08-11 14:30:00,32.93,32.96,32.91,32.91,23143.0,30.6137,30.6416,30.5951,30.5951,23143.0
2023-08-11 14:35:00,32.91,32.92,32.85,32.87,42423.0,30.5951,30.6044,30.5393,30.5579,42423.0
2023-08-11 14:40:00,32.87,32.88,32.82,32.84,36077.0,30.5579,30.5672,30.5114,30.53,36077.0
2023-08-11 14:45:00,32.84,32.91,32.83,32.91,97185.0,30.53,30.5951,30.5207,30.5951,97185.0
2023-08-11 14:50:00,32.91,32.92,32.88,32.89,27502.0,30.5951,30.6044,30.5672,30.5765,27502.0
2023-08-11 14:55:00,32.89,32.91,32.87,32.91,14546.0,30.5765,30.5951,30.5579,30.5951,14546.0
2023-08-11 15:00:00,32.9,32.91,32.84,32.85,29528.0,30.5858,30.5951,30.53,30.5393,29528.0
2023-08-11 15:05:00,32.85,32.87,32.82,32.83,31039.0,30.5393,30.5579,30.5114,30.5207,31039.0
2023-08-11 15:10:00,32.82,32.85,32.8,32.84,27051.0,30.5114,30.5393,30.4928,30.53,27051.0
2023-08-11 15:15:00,32.84,32.89,32.83,32.87,34455.0,30.53,30.5765,30.5207,30.5579,34455.0
2023-08-11 15:20:00,32.88,32.89,32.85,32.88,40493.0,30.5672,30.5765,30.5393,30.5672,40493.0
2023-08-11 15:25:00,32.88,32.89,32.85,32.86,54145.0,30.5672,30.5765,30.5393,30.5486,54145.0
2023-08-11 15:30:00,32.86,32.87,32.84,32.86,50200.0,30.5486,30.5579,30.53,30.5486,50200.0
2023-08-11 15:35:00,32.86,32.88,32.83,32.85,47522.0,30.5486,30.5672,30.5207,30.5393,47522.0
2023-08-11 15:40:00,32.85,32.86,32.83,32.84,84280.0,30.5393,30.5486,30.5207,30.53,84280.0
2023-08-11 15:45:00,32.84,32.85,32.78,32.79,84681.0,30.53,30.5393,30.4742,30.4835,84681.0
2023-08-11 15:50:00,32.8,32.81,32.76,32.78,116755.0,30.4928,30.5021,30.4556,30.4742,116755.0
2023-08-11 15:55:00,32.78,32.78,32.75,32.77,376247.0,30.4742,30.4742,30.4464,30.4649,376247.0
2023-08-14 09:30:00,32.74,32.75,32.67,32.69,59163.0,30.4371,30.4464,30.372,30.3906,59163.0
2023-08-14 09:35:00,32.68,32.69,32.47,32.53,116716.0,30.3813,30.3906,30.186,30.2418,116716.0
2023-08-14 09:40:00,32.54,32.54,32.44,32.45,116437.0,30.2511,30.2511,30.1582,30.1675,116437.0
2023-08-14 09:45:00,32.45,32.5,32.35,32.36,246451.0,30.1675,30.2139,30.0745,30.0838,246451.0
2023-08-14 09:50:00,32.36,32.39,32.3,32.34,60641.0,30.0838,30.1117,30.028,30.0652,60641.0
2023-08-14 09:55:00,32.34,32.4,32.3,32.39,56049.0,30.0652,30.121,30.028,30.1117,56049.0
2023-08-14 10:00:00,32.38,32.39,32.29,32.32,45247.0,30.1024,30.1117,30.0187,30.0466,45247.0
2023-08-14 10:05:00,32.33,32.38,32.3,32.36,45150.0,30.0559,30.1024,30.028,30.0838,45150.0
2023-08-14 10:10:00,32.36,32.38,32.27,32.28,63609.0,30.0838,30.1024,30.0001,30.0094,63609.0
2023-08-14 10:15:00,32.29,32.3,32.05,32.08,149351.0,30.0187,30.028,29.7956,29.8235,149351.0
2023-08-14 10:20:00,32.08,32.14,32.01,32.02,85537.0,29.8235,29.8793,29.7584,29.7677,85537.0
2023-08-14 10:25:00,32.02,32.03,31.97,31.97,91254.0,29.7677,29.777,29.7212,29.7212,91254.0
2023-08-14 10:30:00,31.98,32.11,31.97,32.05,232963.0,29.7305,29.8514,29.7212,29.7956,232963.0
2023-08-14 10:35:00,32.05,32.22,32.04,32.22,47896.0,29.7956,29.9536,29.7863,29.9536,47896.0
2023-08-14 10:40:00,32.21,32.22,32.15,32.16,78172.0,29.9443,29.9536,29.8886,29.8979,78172.0
2023-08-14 10:45:00,32.16,32.21,32.13,32.19,144003.0,29.8979,29.9443,29.87,29.9257,144003.0
2023-08-14 10:50:00,32.18,32.21,32.13,32.15,129392.0,29.9164,29.9443,29.87,29.8886,129392.0
2023-08-14 10:55:00,32.14,32.15,32.07,32.12,147734.0,29.8793,29.8886,29.8142,29.8607,147734.0
2023-08-14 11:00:00,32.12,32.16,32.08,32.12,104139.0,29.8607,29.8979,29.8235,29.8607,104139.0
2023-08-14 11:05:00,32.12,32.12,32.01,32.06,60976.0,29.8607,29.8607,29.7584,29.8049,60976.0
2023-08-14 11:10:00,32.07,32.1,32.03,32.05,34401.0,29.8142,29.8421,29.777,29.7956,34401.0
2023-08-14 11:15:00,32.04,32.12,32.03,32.09,57073.0,29.7863,29.8607,29.777,29.8328,57073.0
2023-08-14 11:20:00,32.09,32.14,32.08,32.08,43441.0,29.8328,29.8793,29.8235,29.8235,43441.0
2023-08-14 11:25:00,32.09,32.09,32.06,32.08,18156.0,29.8328,29.8328,29.8049,29.8235,18156.0
2023-08-14 11:30:00,32.09,32.13,32.08,32.09,23189.0,29.8328,29.87,29.8235,29.8328,23189.0
2023-08-14 11:35:00,32.1,32.14,32.06,32.07,54101.0,29.8421,29.8793,29.8049,29.8142,54101.0
2023-08-14 11:40:00,32.07,32.12,32.06,32.07,26517.0,29.8142,29.8607,29.8049,29.8142,26517.0
2023-08-14 11:45:00,32.06,32.09,32.03,32.07,50308.0,29.8049,29.8328,29.777,29.8142,50308.0
2023-08-14 11:50:00,32.08,32.09,32.07,32.08,36633.0,29.8235,29.8328,29.8142,29.8235,36633.0
2023-08-14 11:55:00,32.08,32.13,32.06,32.07,54904.0,29.8235,29.87,29.8049,29.8142,54904.0
2023-08-14 12:00:00,32.07,32.1,32.05,32.09,26248.0,29.8142,29.8421,29.7956,29.8328,26248.0
2023-08-14 12:05:00,32.09,32.1,32.06,32.07,28907.0,29.8328,29.8421,29.8049,29.8142,28907.0
2023-08-14 12:10:00,32.07,32.07,32.01,32.02,32380.0,29.8142,29.8142,29.7584,29.7677,32380.0
2023-08-14 12:15:00,32.01,32.09,31.97,32.09,90908.0,29.7584,29.8328,29.7212,29.8328,90908.0
2023-08-14 12:20:00,32.09,32.11,31.97,32.01,92064.0,29.8328,29.8514,29.7212,29.7584,92064.0
2023-08-14 12:25:00,32.01,32.06,31.99,32.05,48804.0,29.7584,29.8049,29.7398,29.7956,48804.0
2023-08-14 12:30:00,32.05,32.06,32.02,32.03,19607.0,29.7956,29.8049,29.7677,29.777,19607.0
2023-08-14 12:35:00,32.02,32.06,32.01,32.05,31032.0,29.7677,29.8049,29.7584,29.7956,31032.0
2023-08-14 12:40:00,32.04,32.08,32.03,32.07,23407.0,29.7863,29.8235,29.777,29.8142,23407.0
2023-08-14 12:45:00,32.08,32.11,32.07,32.09,24377.0,29.8235,29.8514,29.8142,29.8328,24377.0
2023-08-14 12:50:00,32.09,32.12,32.08,32.11,20702.0,29.8328,29.8607,29.8235,29.8514,20702.0
2023-08-14 12:55:00,32.1,32.13,32.09,32.13,21525.0,29.8421,29.87,29.8328,29.87,21525.0
2023-08-14 13:00:00,32.13,32.15,32.1,32.13,26024.0,29.87,29.8886,29.8421,29.87,26024.0
2023-08-14 13:05:00,32.14,32.18,32.14,32.18,33155.0,29.8793,29.9164,29.8793,29.9164,33155.0
2023-08-14 13:10:00,32.18,32.18,32.12,32.14,53246.0,29.9164,29.9164,29.8607,29.8793,53246.0
2023-08-14 13:15:00,32.13,32.17,32.1,32.16,37990.0,29.87,29.9071,29.8421,29.8979,37990.0
2023-08-14 13:20:00,32.16,32.17,32.13,32.13,31626.0,29.8979,29.9071,29.87,29.87,31626.0
2023-08-14 13:25:00,32.13,32.15,32.11,32.14,22533.0,29.87,29.8886,29.8514,29.8793,22533.0
2023-08-14 13:30:00,32.14,32.15,32.12,32.13,33518.0,29.8793,29.8886,29.8607,29.87,33518.0
2023-08-14 13:35:00,32.13,32.17,32.13,32.16,43476.0,29.87,29.9071,29.87,29.8979,43476.0
2023-08-14 13:40:00,32.15,32.17,32.12,32.15,59691.0,29.8886,29.9071,29.8607,29.8886,59691.0
2023-08-14 13:45:00,32.15,32.16,32.12,32.14,35863.0,29.8886,29.8979,29.8607,29.8793,35863.0
2023-08-14 13:50:00,32.13,32.17,32.13,32.16,19722.0,29.87,29.9071,29.87,29.8979,19722.0
2023-08-14 13:55:00,32.16,32.17,32.14,32.16,34471.0,29.8979,29.9071,29.8793,29.8979,34471.0
2023-08-14 14:00:00,32.17,32.17,32.13,32.16,43497.0,29.9071,29.9071,29.87,29.8979,43497.0
2023-08-14 14:05:00,32.15,32.16,32.11,32.15,56957.0,29.8886,29.8979,29.8514,29.8886,56957.0
2023-08-14 14:10:00,32.16,32.18,32.12,32.14,46999.0,29.8979,29.9164,29.8607,29.8793,46999.0
2023-08-14 14:15:00,32.13,32.14,32.08,32.09,39957.0,29.87,29.8793,29.8235,29.8328,39957.0
2023-08-14 14:20:00,32.09,32.11,32.08,32.09,29869.0,29.8328,29.8514,29.8235,29.8328,29869.0
2023-08-14 14:25:00,32.09,32.11,31.99,32.01,219277.0,29.8328,29.8514,29.7398,29.7584,219277.0
2023-08-14 14:30:00,32.01,32.01,31.94,31.96,122274.0,29.7584,29.7584,29.6933,29.7119,122274.0
2023-08-14 14:35:00,31.97,31.99,31.95,31.98,44349.0,29.7212,29.7398,29.7026,29.7305,44349.0
2023-08-14 14:40:00,31.99,32.0,31.97,31.99,37547.0,29.7398,29.7491,29.7212,29.7398,37547.0
2023-08-14 14:45:00,31.99,32.04,31.98,32.04,40101.0,29.7398,29.7863,29.7305,29.7863,40101.0
2023-08-14 14:50:00,32.04,32.05,31.97,31.98,114171.0,29.7863,29.7956,29.7212,29.7305,114171.0
2023-08-14 14:55:00,31.99,31.99,31.94,31.98,61521.0,29.7398,29.7398,29.6933,29.7305,61521.0
2023-08-14 15:00:00,31.98,32.03,31.95,32.02,75423.0,29.7305,29.777,29.7026,29.7677,75423.0
2023-08-14 15:05:00,32.02,32.06,31.99,32.0,32890.0,29.7677,29.8049,29.7398,29.7491,32890.0
2023-08-14 15:10:00,32.0,32.0,31.97,31.99,51216.0,29.7491,29.7491,29.7212,29.7398,51216.0
2023-08-14 15:15:00,31.99,32.01,31.97,32.0,62226.0,29.7398,29.7584,29.7212,29.7491,62226.0
2023-08-14 15:20:00,32.01,32.04,31.97,31.97,144224.0,29.7584,29.7863,29.7212,29.7212,144224.0
2023-08-14 15:25:00,31.98,31.98,31.94,31.97,70807.0,29.7305,29.7305,29.6933,29.7212,70807.0
2023-08-14 15:30:00,31.97,32.0,31.94,32.0,62114.0,29.7212,29.7491,29.6933,29.7491,62114.0
2023-08-14 15:35:00,32.0,32.02,31.99,32.02,99173.0,29.7491,29.7677,29.7398,29.7677,99173.0
2023-08-14 15:40:00,32.02,32.02,31.97,31.99,119864.0,29.7677,29.7677,29.7212,29.7398,119864.0
2023-08-14 15:45:00,31.99,32.03,31.98,32.01,132462.0,29.7398,29.777,29.7305,29.7584,132462.0
2023-08-14 15:50:00,32.01,32.04,31.98,32.02,269894.0,29.7584,29.7863,29.7305,29.7677,269894.0
2023-08-14 15:55:00,32.03,32.08,31.99,32.07,705488.0,29.777,29.8235,29.7398,29.8142,705488.0
2023-08-15 09:30:00,31.82,31.85,31.72,31.78,80331.0,29.5818,29.6097,29.4888,29.5446,80331.0
2023-08-15 09:35:00,31.81,31.88,31.75,31.87,46468.0,29.5725,29.6375,29.5167,29.6283,46468.0
2023-08-15 09:40:00,31.87,31.89,31.82,31.86,62935.0,29.6283,29.6468,29.5818,29.619,62935.0
2023-08-15 09:45:00,31.85,31.89,31.8,31.86,135448.0,29.6097,29.6468,29.5632,29.619,135448.0
2023-08-15 09:50:00,31.87,31.96,31.84,31.93,134600.0,29.6283,29.7119,29.6004,29.684,134600.0
2023-08-15 09:55:00,31.92,32.03,31.91,32.02,68638.0,29.6747,29.777,29.6654,29.7677,68638.0
2023-08-15 10:00:00,32.02,32.03,31.95,31.96,36298.0,29.7677,29.777,29.7026,29.7119,36298.0
2023-08-15 10:05:00,31.97,32.0,31.92,31.97,51191.0,29.7212,29.7491,29.6747,29.7212,51191.0
2023-08-15 10:10:00,31.98,32.03,31.97,32.02,39042.0,29.7305,29.777,29.7212,29.7677,39042.0
2023-08-15 10:15:00,32.02,32.08,32.0,32.08,85239.0,29.7677,29.8235,29.7491,29.8235,85239.0
2023-08-15 10:20:00,32.07,32.14,32.07,32.08,64777.0,29.8142,29.8793,29.8142,29.8235,64777.0
2023-08-15 10:25:00,32.08,32.12,32.06,32.07,46564.0,29.8235,29.8607,29.8049,29.8142,46564.0
2023-08-15 10:30:00,32.07,32.09,32.04,32.07,49216.0,29.8142,29.8328,29.7863,29.8142,49216.0
2023-08-15 10:35:00,32.07,32.1,32.03,32.04,38430.0,29.8142,29.8421,29.777,29.7863,38430.0
2023-08-15 10:40:00,32.03,32.04,32.01,32.02,39710.0,29.777,29.7863,29.7584,29.7677,39710.0
2023-08-15 10:45:00,32.02,32.04,31.93,31.94,47438.0,29.7677,29.7863,29.684,29.6933,47438.0
2023-08-15 10:50:00,31.94,32.02,31.93,32.0,54672.0,29.6933,29.7677,29.684,29.7491,54672.0
2023-08-15 10:55:00,32.0,32.02,31.98,31.99,22512.0,29.7491,29.7677,29.7305,29.7398,22512.0
2023-08-15 11:00:00,31.99,32.02,31.98,32.01,24443.0,29.7398,29.7677,29.7305,29.7584,24443.0
2023-08-15 11:05:00,32.01,32.08,31.98,32.08,18193.0,29.7584,29.8235,29.7305,29.8235,18193.0
2023-08-15 11:10:00,32.08,32.09,32.05,32.08,27734.0,29.8235,29.8328,29.7956,29.8235,27734.0
2023-08-15 11:15:00,32.08,32.09,32.05,32.05,24696.0,29.8235,29.8328,29.7956,29.7956,24696.0
2023-08-15 11:20:00,32.06,32.06,31.99,32.01,27592.0,29.8049,29.8049,29.7398,29.7584,27592.0
2023-08-15 11:25:00,32.01,32.05,31.99,32.05,18810.0,29.7584,29.7956,29.7398,29.7956,18810.0
2023-08-15 11:30:00,32.04,32.08,32.03,32.08,23352.0,29.7863,29.8235,29.777,29.8235,23352.0
2023-08-15 11:35:00,32.08,32.09,32.04,32.08,27727.0,29.8235,29.8328,29.7863,29.8235,27727.0
2023-08-15 11:40:00,32.08,32.08,32.04,32.04,23477.0,29.8235,29.8235,29.7863,29.7863,23477.0
2023-08-15 11:45:00,32.05,32.06,32.02,32.05,24717.0,29.7956,29.8049,29.7677,29.7956,24717.0
2023-08-15 11:50:00,32.05,32.09,32.04,32.06,25091.0,29.7956,29.8328,29.7863,29.8049,25091.0
2023-08-15 11:55:00,32.07,32.09,32.05,32.05,31637.0,29.8142,29.8328,29.7956,29.7956,31637.0
2023-08-15 12:00:00,32.05,32.09,32.04,32.04,23903.0,29.7956,29.8328,29.7863,29.7863,23903.0
2023-08-15 12:05:00,32.05,32.06,32.0,32.01,30959.0,29.7956,29.8049,29.7491,29.7584,30959.0
2023-08-15 12:10:00,32.01,32.06,32.0,32.05,36045.0,29.7584,29.8049,29.7491,29.7956,36045.0
2023-08-15 12:15:00,32.05,32.09,32.03,32.08,44783.0,29.7956,29.8328,29.777,29.8235,44783.0
2023-08-15 12:20:00,32.08,32.09,32.07,32.08,18379.0,29.8235,29.8328,29.8142,29.8235,18379.0
2023-08-15 12:25:00,32.08,32.08,32.02,32.03,61785.0,29.8235,29.8235,29.7677,29.777,61785.0
2023-08-15 12:30:00,32.03,32.04,32.0,32.02,104145.0,29.777,29.7863,29.7491,29.7677,104145.0
2023-08-15 12:35:00,32.02,32.02,31.99,32.0,16529.0,29.7677,29.7677,29.7398,29.7491,16529.0
2023-08-15 12:40:00,32.0,32.01,31.93,31.93,29003.0,29.7491,29.7584,29.684,29.684,29003.0
2023-08-15 12:45:00,31.93,31.94,31.89,31.9,41458.0,29.684,29.6933,29.6468,29.6561,41458.0
2023-08-15 12:50:00,31.9,31.9,31.87,31.9,16649.0,29.6561,29.6561,29.6283,29.6561,16649.0
2023-08-15 12:55:00,31.9,31.93,31.89,31.92,24153.0,29.6561,29.684,29.6468,29.6747,24153.0
2023-08-15 13:00:00,31.92,31.92,31.88,31.9,30279.0,29.6747,29.6747,29.6375,29.6561,30279.0
2023-08-15 13:05:00,31.9,31.9,31.85,31.87,17232.0,29.6561,29.6561,29.6097,29.6283,17232.0
2023-08-15 13:10:00,31.87,31.93,31.86,31.92,24144.0,29.6283,29.684,29.619,29.6747,24144.0
2023-08-15 13:15:00,31.92,31.94,31.91,31.93,20257.0,29.6747,29.6933,29.6654,29.684,20257.0
2023-08-15 13:20:00,31.92,31.94,31.9,31.93,29318.0,29.6747,29.6933,29.6561,29.684,29318.0
2023-08-15 13:25:00,31.92,31.96,31.91,31.96,23261.0,29.6747,29.7119,29.6654,29.7119,23261.0
2023-08-15 13:30:00,31.95,31.96,31.88,31.91,34114.0,29.7026,29.7119,29.6375,29.6654,34114.0
2023-08-15 13:35:00,31.91,31.92,31.89,31.9,24475.0,29.6654,29.6747,29.6468,29.6561,24475.0
2023-08-15 13:40:00,31.91,31.94,31.9,31.93,26646.0,29.6654,29.6933,29.6561,29.684,26646.0
2023-08-15 13:45:00,31.93,31.96,31.92,31.94,23726.0,29.684,29.7119,29.6747,29.6933,23726.0
2023-08-15 13:50:00,31.94,31.97,31.93,31.95,33170.0,29.6933,29.7212,29.684,29.7026,33170.0
2023-08-15 13:55:00,31.94,31.97,31.93,31.96,28214.0,29.6933,29.7212,29.684,29.7119,28214.0
2023-08-15 14:00:00,31.95,31.96,31.9,31.91,47578.0,29.7026,29.7119,29.6561,29.6654,47578.0
2023-08-15 14:05:00,31.91,31.92,31.88,31.88,72997.0,29.6654,29.6747,29.6375,29.6375,72997.0
2023-08-15 14:10:00,31.89,31.92,31.86,31.87,41129.0,29.6468,29.6747,29.619,29.6283,41129.0
2023-08-15 14:15:00,31.87,31.89,31.85,31.89,48003.0,29.6283,29.6468,29.6097,29.6468,48003.0
2023-08-15 14:20:00,31.89,31.89,31.85,31.85,46156.0,29.6468,29.6468,29.6097,29.6097,46156.0
2023-08-15 14:25:00,31.86,31.87,31.85,31.87,63449.0,29.619,29.6283,29.6097,29.6283,63449.0
2023-08-15 14:30:00,31.86,31.89,31.85,31.89,85521.0,29.619,29.6468,29.6097,29.6468,85521.0
2023-08-15 14:35:00,31.89,31.91,31.86,31.9,117759.0,29.6468,29.6654,29.619,29.6561,117759.0
2023-08-15 14:40:00,31.9,31.91,31.87,31.88,82017.0,29.6561,29.6654,29.6283,29.6375,82017.0
2023-08-15 14:45:00,31.87,31.97,31.87,31.96,117054.0,29.6283,29.7212,29.6283,29.7119,117054.0
2023-08-15 14:50:00,31.96,31.97,31.94,31.96,67873.0,29.7119,29.7212,29.6933,29.7119,67873.0
2023-08-15 14:55:00,31.97,31.97,31.89,31.91,49155.0,29.7212,29.7212,29.6468,29.6654,49155.0
2023-08-15 15:00:00,31.91,31.94,31.89,31.93,56596.0,29.6654,29.6933,29.6468,29.684,56596.0
2023-08-15 15:05:00,31.93,31.96,31.92,31.94,71190.0,29.684,29.7119,29.6747,29.6933,71190.0
2023-08-15 15:10:00,31.94,31.94,31.9,31.92,45010.0,29.6933,29.6933,29.6561,29.6747,45010.0
2023-08-15 15:15:00,31.92,31.92,31.89,31.92,42761.0,29.6747,29.6747,29.6468,29.6747,42761.0
2023-08-15 15:20:00,31.92,31.92,31.88,31.88,47162.0,29.6747,29.6747,29.6375,29.6375,47162.0
2023-08-15 15:25:00,31.89,31.89,31.83,31.84,60528.0,29.6468,29.6468,29.5911,29.6004,60528.0
2023-08-15 15:30:00,31.83,31.85,31.8,31.84,60617.0,29.5911,29.6097,29.5632,29.6004,60617.0
2023-08-15 15:35:00,31.84,31.85,31.82,31.83,55144.0,29.6004,29.6097,29.5818,29.5911,55144.0
2023-08-15 15:40:00,31.82,31.84,31.81,31.84,73940.0,29.5818,29.6004,29.5725,29.6004,73940.0
2023-08-15 15:45:00,31.83,31.85,31.82,31.84,85576.0,29.5911,29.6097,29.5818,29.6004,85576.0
2023-08-15 15:50:00,31.84,31.85,31.82,31.84,191557.0,29.6004,29.6097,29.5818,29.6004,191557.0
2023-08-15 15:55:00,31.83,31.85,31.8,31.84,574144.0,29.5911,29.6097,29.5632,29.6004,574144.0
2023-08-16 09:30:00,31.72,31.76,31.62,31.62,70299.0,29.4888,29.526,29.3958,29.3958,70299.0
2023-08-16 09:35:00,31.61,31.71,31.58,31.61,58844.0,29.3865,29.4795,29.3586,29.3865,58844.0
2023-08-16 09:40:00,31.6,31.73,31.59,31.72,59568.0,29.3772,29.4981,29.3679,29.4888,59568.0
2023-08-16 09:45:00,31.72,31.82,31.71,31.79,23833.0,29.4888,29.5818,29.4795,29.5539,23833.0
2023-08-16 09:50:00,31.8,31.8,31.69,31.7,39339.0,29.5632,29.5632,29.4609,29.4702,39339.0
2023-08-16 09:55:00,31.69,31.73,31.65,31.66,72215.0,29.4609,29.4981,29.4237,29.433,72215.0
2023-08-16 10:00:00,31.65,31.66,31.49,31.51,66501.0,29.4237,29.433,29.275,29.2936,66501.0
2023-08-16 10:05:00,31.51,31.59,31.5,31.55,23917.0,29.2936,29.3679,29.2843,29.3308,23917.0
2023-08-16 10:10:00,31.54,31.59,31.52,31.52,23873.0,29.3215,29.3679,29.3029,29.3029,23873.0
2023-08-16 10:15:00,31.52,31.57,31.51,31.55,23232.0,29.3029,29.3494,29.2936,29.3308,23232.0
2023-08-16 10:20:00,31.55,31.6,31.53,31.55,20531.0,29.3308,29.3772,29.3122,29.3308,20531.0
2023-08-16 10:25:00,31.55,31.55,31.45,31.5,189961.0,29.3308,29.3308,29.2378,29.2843,189961.0
2023-08-16 10:30:00,31.5,31.52,31.47,31.49,23110.0,29.2843,29.3029,29.2564,29.275,23110.0
2023-08-16 10:35:00,31.49,31.54,31.47,31.54,22706.0,29.275,29.3215,29.2564,29.3215,22706.0
2023-08-16 10:40:00,31.54,31.57,31.53,31.55,21830.0,29.3215,29.3494,29.3122,29.3308,21830.0
2023-08-16 10:45:00,31.55,31.55,31.45,31.48,23360.0,29.3308,29.3308,29.2378,29.2657,23360.0
2023-08-16 10:50:00,31.48,31.54,31.48,31.51,35646.0,29.2657,29.3215,29.2657,29.2936,35646.0
2023-08-16 10:55:00,31.51,31.58,31.51,31.57,27190.0,29.2936,29.3586,29.2936,29.3494,27190.0
2023-08-16 11:00:00,31.58,31.6,31.56,31.59,27064.0,29.3586,29.3772,29.3401,29.3679,27064.0
2023-08-16 11:05:00,31.59,31.61,31.55,31.59,18470.0,29.3679,29.3865,29.3308,29.3679,18470.0
2023-08-16 11:10:00,31.59,31.59,31.53,31.54,25007.0,29.3679,29.3679,29.3122,29.3215,25007.0
2023-08-16 11:15:00,31.54,31.57,31.54,31.57,11888.0,29.3215,29.3494,29.3215,29.3494,11888.0
2023-08-16 11:20:00,31.57,31.58,31.54,31.54,20224.0,29.3494,29.3586,29.3215,29.3215,20224.0
2023-08-16 11:25:00,31.54,31.61,31.52,31.6,42302.0,29.3215,29.3865,29.3029,29.3772,42302.0
2023-08-16 11:30:00,31.61,31.63,31.6,31.63,9599.0,29.3865,29.4051,29.3772,29.4051,9599.0
2023-08-16 11:35:00,31.62,31.65,31.6,31.63,17879.0,29.3958,29.4237,29.3772,29.4051,17879.0
2023-08-16 11:40:00,31.63,31.66,31.58,31.59,41498.0,29.4051,29.433,29.3586,29.3679,41498.0
2023-08-16 11:45:00,31.59,31.62,31.56,31.59,28210.0,29.3679,29.3958,29.3401,29.3679,28210.0
2023-08-16 11:50:00,31.58,31.58,31.55,31.57,18474.0,29.3586,29.3586,29.3308,29.3494,18474.0
2023-08-16 11:55:00,31.57,31.58,31.5,31.51,27150.0,29.3494,29.3586,29.2843,29.2936,27150.0
2023-08-16 12:00:00,31.52,31.55,31.5,31.52,54427.0,29.3029,29.3308,29.2843,29.3029,54427.0
2023-08-16 12:05:00,31.52,31.53,31.51,31.52,20829.0,29.3029,29.3122,29.2936,29.3029,20829.0
2023-08-16 12:10:00,31.53,31.53,31.45,31.48,28109.0,29.3122,29.3122,29.2378,29.2657,28109.0
2023-08-16 12:15:00,31.48,31.49,31.46,31.49,29061.0,29.2657,29.275,29.2471,29.275,29061.0
2023-08-16 12:20:00,31.48,31.49,31.45,31.48,45759.0,29.2657,29.275,29.2378,29.2657,45759.0
2023-08-16 12:25:00,31.47,31.48,31.42,31.46,38793.0,29.2564,29.2657,29.2099,29.2471,38793.0
2023-08-16 12:30:00,31.46,31.48,31.44,31.44,17854.0,29.2471,29.2657,29.2285,29.2285,17854.0
2023-08-16 12:35:00,31.44,31.46,31.43,31.46,18620.0,29.2285,29.2471,29.2192,29.2471,18620.0
2023-08-16 12:40:00,31.46,31.54,31.43,31.51,69590.0,29.2471,29.3215,29.2192,29.2936,69590.0
2023-08-16 12:45:00,31.51,31.55,31.49,31.5,146033.0,29.2936,29.3308,29.275,29.2843,146033.0
2023-08-16 12:50:00,31.51,31.51,31.43,31.43,67038.0,29.2936,29.2936,29.2192,29.2192,67038.0
2023-08-16 12:55:00,31.42,31.43,31.38,31.39,17806.0,29.2099,29.2192,29.1727,29.182,17806.0
2023-08-16 13:00:00,31.39,31.44,31.38,31.42,25882.0,29.182,29.2285,29.1727,29.2099,25882.0
2023-08-16 13:05:00,31.41,31.43,31.39,31.4,15661.0,29.2006,29.2192,29.182,29.1913,15661.0
2023-08-16 13:10:00,31.4,31.42,31.38,31.42,10401.0,29.1913,29.2099,29.1727,29.2099,10401.0
2023-08-16 13:15:00,31.42,31.43,31.4,31.42,14483.0,29.2099,29.2192,29.1913,29.2099,14483.0
2023-08-16 13:20:00,31.42,31.44,31.4,31.43,10541.0,29.2099,29.2285,29.1913,29.2192,10541.0
2023-08-16 13:25:00,31.43,31.44,31.41,31.42,7368.0,29.2192,29.2285,29.2006,29.2099,7368.0
2023-08-16 13:30:00,31.41,31.41,31.35,31.36,13804.0,29.2006,29.2006,29.1448,29.1541,13804.0
2023-08-16 13:35:00,31.36,31.37,31.33,31.37,32614.0,29.1541,29.1634,29.1262,29.1634,32614.0
2023-08-16 13:40:00,31.36,31.44,31.36,31.44,16834.0,29.1541,29.2285,29.1541,29.2285,16834.0
2023-08-16 13:45:00,31.44,31.45,31.4,31.45,37384.0,29.2285,29.2378,29.1913,29.2378,37384.0
2023-08-16 13:50:00,31.45,31.45,31.41,31.43,20054.0,29.2378,29.2378,29.2006,29.2192,20054.0
2023-08-16 13:55:00,31.43,31.45,31.42,31.45,24136.0,29.2192,29.2378,29.2099,29.2378,24136.0
2023-08-16 14:00:00,31.45,31.46,31.37,31.38,29624.0,29.2378,29.2471,29.1634,29.1727,29624.0
2023-08-16 14:05:00,31.39,31.42,31.38,31.4,14309.0,29.182,29.2099,29.1727,29.1913,14309.0
2023-08-16 14:10:00,31.4,31.4,31.34,31.38,20033.0,29.1913,29.1913,29.1355,29.1727,20033.0
2023-08-16 14:15:00,31.38,31.45,31.37,31.45,26240.0,29.1727,29.2378,29.1634,29.2378,26240.0
2023-08-16 14:20:00,31.45,31.49,31.45,31.48,26860.0,29.2378,29.275,29.2378,29.2657,26860.0
2023-08-16 14:25:00,31.48,31.48,31.44,31.46,32380.0,29.2657,29.2657,29.2285,29.2471,32380.0
2023-08-16 14:30:00,31.46,31.49,31.43,31.46,39694.0,29.2471,29.275,29.2192,29.2471,39694.0
2023-08-16 14:35:00,31.46,31.48,31.45,31.48,20592.0,29.2471,29.2657,29.2378,29.2657,20592.0
2023-08-16 14:40:00,31.48,31.48,31.41,31.43,28294.0,29.2657,29.2657,29.2006,29.2192,28294.0
2023-08-16 14:45:00,31.43,31.45,31.36,31.36,65488.0,29.2192,29.2378,29.1541,29.1541,65488.0
2023-08-16 14:50:00,31.36,31.38,31.32,31.35,27818.0,29.1541,29.1727,29.1169,29.1448,27818.0
2023-08-16 14:55:00,31.35,31.37,31.33,31.36,25913.0,29.1448,29.1634,29.1262,29.1541,25913.0
2023-08-16 15:00:00,31.37,31.37,31.32,31.35,51542.0,29.1634,29.1634,29.1169,29.1448,51542.0
2023-08-16 15:05:00,31.35,31.37,31.34,31.36,21022.0,29.1448,29.1634,29.1355,29.1541,21022.0
2023-08-16 15:10:00,31.36,31.36,31.25,31.28,34830.0,29.1541,29.1541,29.0519,29.0798,34830.0
2023-08-16 15:15:00,31.28,31.28,31.23,31.26,29544.0,29.0798,29.0798,29.0333,29.0612,29544.0
2023-08-16 15:20:00,31.26,31.28,31.22,31.24,31648.0,29.0612,29.0798,29.024,29.0426,31648.0
2023-08-16 15:25:00,31.24,31.29,31.22,31.29,31654.0,29.0426,29.089,29.024,29.089,31654.0
2023-08-16 15:30:00,31.29,31.38,31.27,31.36,70722.0,29.089,29.1727,29.0705,29.1541,70722.0
2023-08-16 15:35:00,31.36,31.39,31.33,31.34,61991.0,29.1541,29.182,29.1262,29.1355,61991.0
2023-08-16 15:40:00,31.34,31.4,31.33,31.4,54447.0,29.1355,29.1913,29.1262,29.1913,54447.0
2023-08-16 15:45:00,31.4,31.41,31.37,31.38,99624.0,29.1913,29.2006,29.1634,29.1727,99624.0
2023-08-16 15:50:00,31.38,31.39,31.32,31.35,262016.0,29.1727,29.182,29.1169,29.1448,262016.0
2023-08-16 15:55:00,31.35,31.35,31.29,31.3,280262.0,29.1448,29.1448,29.089,29.0983,280262.0
2023-08-17 09:30:00,31.4,31.44,31.29,31.33,55596.0,29.1913,29.2285,29.089,29.1262,55596.0
2023-08-17 09:35:00,31.3,31.37,31.23,31.37,30894.0,29.0983,29.1634,29.0333,29.1634,30894.0
2023-08-17 09:40:00,31.37,31.45,31.37,31.4,29851.0,29.1634,29.2378,29.1634,29.1913,29851.0
2023-08-17 09:45:00,31.39,31.44,31.38,31.43,41966.0,29.182,29.2285,29.1727,29.2192,41966.0
2023-08-17 09:50:00,31.43,31.44,31.35,31.4,17081.0,29.2192,29.2285,29.1448,29.1913,17081.0
2023-08-17 09:55:00,31.4,31.4,31.31,31.31,52268.0,29.1913,29.1913,29.1076,29.1076,52268.0
2023-08-17 10:00:00,31.32,31.4,31.31,31.38,47980.0,29.1169,29.1913,29.1076,29.1727,47980.0
2023-08-17 10:05:00,31.37,31.41,31.3,31.41,42358.0,29.1634,29.2006,29.0983,29.2006,42358.0
2023-08-17 10:10:00,31.4,31.47,31.39,31.46,66516.0,29.1913,29.2564,29.182,29.2471,66516.0
2023-08-17 10:15:00,31.46,31.47,31.35,31.36,163847.0,29.2471,29.2564,29.1448,29.1541,163847.0
2023-08-17 10:20:00,31.35,31.36,31.26,31.29,102595.0,29.1448,29.1541,29.0612,29.089,102595.0
2023-08-17 10:25:00,31.29,31.29,31.21,31.25,164918.0,29.089,29.089,29.0147,29.0519,164918.0
2023-08-17 10:30:00,31.25,31.26,31.2,31.21,41649.0,29.0519,29.0612,29.0054,29.0147,41649.0
2023-08-17 10:35:00,31.21,31.23,31.16,31.19,67931.0,29.0147,29.0333,28.9682,28.9961,67931.0
2023-08-17 10:40:00,31.19,31.21,31.17,31.18,68943.0,28.9961,29.0147,28.9775,28.9868,68943.0
2023-08-17 10:45:00,31.19,31.2,31.14,31.19,56545.0,28.9961,29.0054,28.9496,28.9961,56545.0
2023-08-17 10:50:00,31.19,31.23,31.16,31.21,56446.0,28.9961,29.0333,28.9682,29.0147,56446.0
2023-08-17 10:55:00,31.2,31.25,31.2,31.22,102730.0,29.0054,29.0519,29.0054,29.024,102730.0
2023-08-17 11:00:00,31.21,31.21,31.14,31.14,36810.0,29.0147,29.0147,28.9496,28.9496,36810.0
2023-08-17 11:05:00,31.14,31.15,31.05,31.12,129230.0,28.9496,28.9589,28.8659,28.931,129230.0
2023-08-17 11:10:00,31.12,31.18,31.12,31.15,26215.0,28.931,28.9868,28.931,28.9589,26215.0
2023-08-17 11:15:00,31.14,31.16,31.13,31.15,45364.0,28.9496,28.9682,28.9403,28.9589,45364.0
2023-08-17 11:20:00,31.15,31.2,31.12,31.19,38241.0,28.9589,29.0054,28.931,28.9961,38241.0
2023-08-17 11:25:00,31.19,31.2,31.15,31.15,23459.0,28.9961,29.0054,28.9589,28.9589,23459.0
2023-08-17 11:30:00,31.16,31.18,31.14,31.15,20347.0,28.9682,28.9868,28.9496,28.9589,20347.0
2023-08-17 11:35:00,31.15,31.21,31.12,31.19,26510.0,28.9589,29.0147,28.931,28.9961,26510.0
2023-08-17 11:40:00,31.18,31.19,31.17,31.17,10906.0,28.9868,28.9961,28.9775,28.9775,10906.0
2023-08-17 11:45:00,31.18,31.19,31.14,31.15,31627.0,28.9868,28.9961,28.9496,28.9589,31627.0
2023-08-17 11:50:00,31.15,31.19,31.13,31.16,36153.0,28.9589,28.9961,28.9403,28.9682,36153.0
2023-08-17 11:55:00,31.15,31.19,31.13,31.19,9235.0,28.9589,28.9961,28.9403,28.9961,9235.0
2023-08-17 12:00:00,31.19,31.19,31.15,31.18,24116.0,28.9961,28.9961,28.9589,28.9868,24116.0
2023-08-17 12:05:00,31.18,31.18,31.14,31.15,10123.0,28.9868,28.9868,28.9496,28.9589,10123.0
2023-08-17 12:10:00,31.16,31.19,31.15,31.19,14878.0,28.9682,28.9961,28.9589,28.9961,14878.0
2023-08-17 12:15:00,31.19,31.23,31.16,31.23,14433.0,28.9961,29.0333,28.9682,29.0333,14433.0
2023-08-17 12:20:00,31.24,31.35,31.23,31.35,25720.0,29.0426,29.1448,29.0333,29.1448,25720.0
2023-08-17 12:25:00,31.36,31.4,31.35,31.38,29489.0,29.1541,29.1913,29.1448,29.1727,29489.0
2023-08-17 12:30:00,31.39,31.4,31.31,31.34,22167.0,29.182,29.1913,29.1076,29.1355,22167.0
2023-08-17 12:35:00,31.33,31.35,31.32,31.35,14775.0,29.1262,29.1448,29.1169,29.1448,14775.0
2023-08-17 12:40:00,31.34,31.38,31.33,31.36,12571.0,29.1355,29.1727,29.1262,29.1541,12571.0
2023-08-17 12:45:00,31.36,31.36,31.32,31.36,6305.0,29.1541,29.1541,29.1169,29.1541,6305.0
2023-08-17 12:50:00,31.36,31.38,31.35,31.36,21449.0,29.1541,29.1727,29.1448,29.1541,21449.0
2023-08-17 12:55:00,31.36,31.4,31.35,31.39,16011.0,29.1541,29.1913,29.1448,29.182,16011.0
2023-08-17 13:00:00,31.4,31.41,31.36,31.39,10566.0,29.1913,29.2006,29.1541,29.182,10566.0
2023-08-17 13:05:00,31.39,31.39,31.35,31.38,13821.0,29.182,29.182,29.1448,29.1727,13821.0
2023-08-17 13:10:00,31.38,31.39,31.35,31.39,13232.0,29.1727,29.182,29.1448,29.182,13232.0
2023-08-17 13:15:00,31.4,31.4,31.36,31.37,8537.0,29.1913,29.1913,29.1541,29.1634,8537.0
2023-08-17 13:20:00,31.37,31.38,31.33,31.34,28636.0,29.1634,29.1727,29.1262,29.1355,28636.0
2023-08-17 13:25:00,31.34,31.34,31.31,31.32,9310.0,29.1355,29.1355,29.1076,29.1169,9310.0
2023-08-17 13:30:00,31.32,31.37,31.31,31.37,14692.0,29.1169,29.1634,29.1076,29.1634,14692.0
2023-08-17 13:35:00,31.36,31.4,31.36,31.39,17800.0,29.1541,29.1913,29.1541,29.182,17800.0
2023-08-17 13:40:00,31.39,31.39,31.34,31.36,15901.0,29.182,29.182,29.1355,29.1541,15901.0
2023-08-17 13:45:00,31.36,31.37,31.35,31.36,5986.0,29.1541,29.1634,29.1448,29.1541,5986.0
2023-08-17 13:50:00,31.36,31.37,31.33,31.35,18802.0,29.1541,29.1634,29.1262,29.1448,18802.0
2023-08-17 13:55:00,31.35,31.35,31.29,31.29,15963.0,29.1448,29.1448,29.089,29.089,15963.0
2023-08-17 14:00:00,31.3,31.31,31.28,31.28,26251.0,29.0983,29.1076,29.0798,29.0798,26251.0
2023-08-17 14:05:00,31.28,31.29,31.25,31.27,25737.0,29.0798,29.089,29.0519,29.0705,25737.0
2023-08-17 14:10:00,31.27,31.27,31.22,31.22,25509.0,29.0705,29.0705,29.024,29.024,25509.0
2023-08-17 14:15:00,31.21,31.24,31.18,31.21,32315.0,29.0147,29.0426,28.9868,29.0147,32315.0
2023-08-17 14:20:00,31.21,31.23,31.2,31.21,15923.0,29.0147,29.0333,29.0054,29.0147,15923.0
2023-08-17 14:25:00,31.21,31.24,31.2,31.21,25140.0,29.0147,29.0426,29.0054,29.0147,25140.0
2023-08-17 14:30:00,31.21,31.21,31.16,31.19,36739.0,29.0147,29.0147,28.9682,28.9961,36739.0
2023-08-17 14:35:00,31.17,31.17,31.12,31.14,59158.0,28.9775,28.9775,28.931,28.9496,59158.0
2023-08-17 14:40:00,31.13,31.14,31.09,31.1,96051.0,28.9403,28.9496,28.9031,28.9124,96051.0
2023-08-17 14:45:00,31.09,31.11,31.05,31.09,40719.0,28.9031,28.9217,28.8659,28.9031,40719.0
2023-08-17 14:50:00,31.09,31.1,31.04,31.04,96323.0,28.9031,28.9124,28.8566,28.8566,96323.0
2023-08-17 14:55:00,31.04,31.06,31.01,31.03,65843.0,28.8566,28.8752,28.8287,28.8473,65843.0
2023-08-17 15:00:00,31.03,31.06,30.99,30.99,55852.0,28.8473,28.8752,28.8102,28.8102,55852.0
2023-08-17 15:05:00,30.99,31.03,30.94,30.94,68388.0,28.8102,28.8473,28.7637,28.7637,68388.0
2023-08-17 15:10:00,30.94,30.95,30.87,30.89,156484.0,28.7637,28.773,28.6986,28.7172,156484.0
2023-08-17 15:15:00,30.89,30.96,30.87,30.95,61156.0,28.7172,28.7823,28.6986,28.773,61156.0
2023-08-17 15:20:00,30.95,30.95,30.9,30.92,37953.0,28.773,28.773,28.7265,28.7451,37953.0
2023-08-17 15:25:00,30.93,31.0,30.92,30.99,86624.0,28.7544,28.8194,28.7451,28.8102,86624.0
2023-08-17 15:30:00,30.99,31.01,30.96,30.98,80015.0,28.8102,28.8287,28.7823,28.8009,80015.0
2023-08-17 15:35:00,30.99,31.02,30.96,30.98,75637.0,28.8102,28.838,28.7823,28.8009,75637.0
2023-08-17 15:40:00,30.98,31.02,30.93,30.94,233004.0,28.8009,28.838,28.7544,28.7637,233004.0
2023-08-17 15:45:00,30.95,31.0,30.94,30.98,121109.0,28.773,28.8194,28.7637,28.8009,121109.0
2023-08-17 15:50:00,30.97,30.99,30.94,30.98,218461.0,28.7916,28.8102,28.7637,28.8009,218461.0
2023-08-17 15:55:00,30.98,31.02,30.94,30.94,567305.0,28.8009,28.838,28.7637,28.7637,567305.0
2023-08-18 09:30:00,30.83,30.88,30.67,30.84,186506.0,28.6614,28.7079,28.5127,28.6707,186506.0
2023-08-18 09:35:00,30.82,30.95,30.79,30.86,62765.0,28.6521,28.773,28.6242,28.6893,62765.0
2023-08-18 09:40:00,30.86,30.91,30.81,30.9,49727.0,28.6893,28.7358,28.6428,28.7265,49727.0
2023-08-18 09:45:00,30.89,30.98,30.85,30.98,34913.0,28.7172,28.8009,28.68,28.8009,34913.0
2023-08-18 09:50:00,30.97,31.0,30.94,30.98,25885.0,28.7916,28.8194,28.7637,28.8009,25885.0
2023-08-18 09:55:00,30.98,31.0,30.92,30.98,31416.0,28.8009,28.8194,28.7451,28.8009,31416.0
2023-08-18 10:00:00,30.98,31.0,30.96,30.99,35104.0,28.8009,28.8194,28.7823,28.8102,35104.0
2023-08-18 10:05:00,31.0,31.01,30.94,31.01,22737.0,28.8194,28.8287,28.7637,28.8287,22737.0
2023-08-18 10:10:00,31.0,31.04,30.97,31.01,17932.0,28.8194,28.8566,28.7916,28.8287,17932.0
2023-08-18 10:15:00,31.01,31.04,30.95,31.04,26310.0,28.8287,28.8566,28.773,28.8566,26310.0
2023-08-18 10:20:00,31.04,31.04,30.99,31.01,23538.0,28.8566,28.8566,28.8102,28.8287,23538.0
2023-08-18 10:25:00,31.0,31.03,30.97,30.97,20749.0,28.8194,28.8473,28.7916,28.7916,20749.0
2023-08-18 10:30:00,30.97,31.02,30.95,31.02,25246.0,28.7916,28.838,28.773,28.838,25246.0
2023-08-18 10:35:00,31.01,31.07,31.01,31.02,22057.0,28.8287,28.8845,28.8287,28.838,22057.0
2023-08-18 10:40:00,31.03,31.05,30.99,31.01,194350.0,28.8473,28.8659,28.8102,28.8287,194350.0
2023-08-18 10:45:00,31.01,31.01,30.95,30.99,28520.0,28.8287,28.8287,28.773,28.8102,28520.0
2023-08-18 10:50:00,30.99,31.0,30.89,30.93,62708.0,28.8102,28.8194,28.7172,28.7544,62708.0
2023-08-18 10:55:00,30.94,30.99,30.93,30.98,38260.0,28.7637,28.8102,28.7544,28.8009,38260.0
2023-08-18 11:00:00,31.0,31.02,30.97,30.98,47453.0,28.8194,28.838,28.7916,28.8009,47453.0
2023-08-18 11:05:00,30.98,31.03,30.96,31.03,21806.0,28.8009,28.8473,28.7823,28.8473,21806.0
2023-08-18 11:10:00,31.03,31.08,31.02,31.04,24351.0,28.8473,28.8938,28.838,28.8566,24351.0
2023-08-18 11:15:00,31.04,31.08,31.03,31.06,18909.0,28.8566,28.8938,28.8473,28.8752,18909.0
2023-08-18 11:20:00,31.05,31.08,31.03,31.06,16566.0,28.8659,28.8938,28.8473,28.8752,16566.0
2023-08-18 11:25:00,31.06,31.06,31.01,31.04,15596.0,28.8752,28.8752,28.8287,28.8566,15596.0
2023-08-18 11:30:00,31.04,31.09,31.01,31.02,56523.0,28.8566,28.9031,28.8287,28.838,56523.0
2023-08-18 11:35:00,31.02,31.03,30.99,30.99,12765.0,28.838,28.8473,28.8102,28.8102,12765.0
2023-08-18 11:40:00,30.99,31.06,30.96,31.05,15940.0,28.8102,28.8752,28.7823,28.8659,15940.0
2023-08-18 11:45:00,31.05,31.07,31.03,31.04,20281.0,28.8659,28.8845,28.8473,28.8566,20281.0
2023-08-18 11:50:00,31.05,31.1,31.04,31.09,13899.0,28.8659,28.9124,28.8566,28.9031,13899.0
2023-08-18 11:55:00,31.09,31.12,31.06,31.1,26762.0,28.9031,28.931,28.8752,28.9124,26762.0
2023-08-18 12:00:00,31.1,31.15,31.07,31.14,33432.0,28.9124,28.9589,28.8845,28.9496,33432.0
2023-08-18 12:05:00,31.13,31.13,31.1,31.12,11053.0,28.9403,28.9403,28.9124,28.931,11053.0
2023-08-18 12:10:00,31.12,31.13,31.09,31.13,19660.0,28.931,28.9403,28.9031,28.9403,19660.0
2023-08-18 12:15:00,31.12,31.15,31.1,31.11,17705.0,28.931,28.9589,28.9124,28.9217,17705.0
2023-08-18 12:20:00,31.11,31.13,31.08,31.08,27408.0,28.9217,28.9403,28.8938,28.8938,27408.0
2023-08-18 12:25:00,31.08,31.1,31.05,31.05,21623.0,28.8938,28.9124,28.8659,28.8659,21623.0
2023-08-18 12:30:00,31.05,31.09,31.05,31.08,41946.0,28.8659,28.9031,28.8659,28.8938,41946.0
2023-08-18 12:35:00,31.08,31.1,31.03,31.1,18044.0,28.8938,28.9124,28.8473,28.9124,18044.0
2023-08-18 12:40:00,31.1,31.12,31.08,31.11,12924.0,28.9124,28.931,28.8938,28.9217,12924.0
2023-08-18 12:45:00,31.1,31.13,31.08,31.1,17595.0,28.9124,28.9403,28.8938,28.9124,17595.0
2023-08-18 12:50:00,31.11,31.13,31.1,31.11,12118.0,28.9217,28.9403,28.9124,28.9217,12118.0
2023-08-18 12:55:00,31.11,31.12,31.07,31.09,12578.0,28.9217,28.931,28.8845,28.9031,12578.0
2023-08-18 13:00:00,31.08,31.12,31.06,31.12,12510.0,28.8938,28.931,28.8752,28.931,12510.0
2023-08-18 13:05:00,31.11,31.13,31.08,31.09,14047.0,28.9217,28.9403,28.8938,28.9031,14047.0
2023-08-18 13:10:00,31.09,31.09,31.05,31.05,15476.0,28.9031,28.9031,28.8659,28.8659,15476.0
2023-08-18 13:15:00,31.05,31.07,31.04,31.07,17784.0,28.8659,28.8845,28.8566,28.8845,17784.0
2023-08-18 13:20:00,31.07,31.09,31.03,31.03,19148.0,28.8845,28.9031,28.8473,28.8473,19148.0
2023-08-18 13:25:00,31.03,31.08,31.02,31.07,15406.0,28.8473,28.8938,28.838,28.8845,15406.0
2023-08-18 13:30:00,31.08,31.1,31.06,31.08,14333.0,28.8938,28.9124,28.8752,28.8938,14333.0
2023-08-18 13:35:00,31.08,31.08,31.04,31.08,23130.0,28.8938,28.8938,28.8566,28.8938,23130.0
2023-08-18 13:40:00,31.08,31.09,31.05,31.07,24948.0,28.8938,28.9031,28.8659,28.8845,24948.0
2023-08-18 13:45:00,31.07,31.1,31.04,31.05,19359.0,28.8845,28.9124,28.8566,28.8659,19359.0
2023-08-18 13:50:00,31.04,31.05,31.02,31.05,24337.0,28.8566,28.8659,28.838,28.8659,24337.0
2023-08-18 13:55:00,31.05,31.07,31.01,31.06,24222.0,28.8659,28.8845,28.8287,28.8752,24222.0
2023-08-18 14:00:00,31.07,31.08,31.05,31.07,13835.0,28.8845,28.8938,28.8659,28.8845,13835.0
2023-08-18 14:05:00,31.07,31.11,31.05,31.09,27209.0,28.8845,28.9217,28.8659,28.9031,27209.0
2023-08-18 14:10:00,31.08,31.12,31.05,31.11,18206.0,28.8938,28.931,28.8659,28.9217,18206.0
2023-08-18 14:15:00,31.11,31.13,31.08,31.1,16724.0,28.9217,28.9403,28.8938,28.9124,16724.0
2023-08-18 14:20:00,31.11,31.11,31.07,31.09,17733.0,28.9217,28.9217,28.8845,28.9031,17733.0
2023-08-18 14:25:00,31.09,31.19,31.07,31.19,71420.0,28.9031,28.9961,28.8845,28.9961,71420.0
2023-08-18 14:30:00,31.19,31.2,31.17,31.18,21735.0,28.9961,29.0054,28.9775,28.9868,21735.0
2023-08-18 14:35:00,31.18,31.22,31.17,31.19,26948.0,28.9868,29.024,28.9775,28.9961,26948.0
2023-08-18 14:40:00,31.19,31.22,31.17,31.18,56369.0,28.9961,29.024,28.9775,28.9868,56369.0
2023-08-18 14:45:00,31.18,31.2,31.16,31.19,22033.0,28.9868,29.0054,28.9682,28.9961,22033.0
2023-08-18 14:50:00,31.19,31.19,31.14,31.15,26325.0,28.9961,28.9961,28.9496,28.9589,26325.0
2023-08-18 14:55:00,31.15,31.18,31.12,31.13,30732.0,28.9589,28.9868,28.931,28.9403,30732.0
2023-08-18 15:00:00,31.12,31.14,31.09,31.14,34138.0,28.931,28.9496,28.9031,28.9496,34138.0
2023-08-18 15:05:00,31.13,31.16,31.11,31.14,35191.0,28.9403,28.9682,28.9217,28.9496,35191.0
2023-08-18 15:10:00,31.14,31.14,31.11,31.13,38594.0,28.9496,28.9496,28.9217,28.9403,38594.0
2023-08-18 15:15:00,31.12,31.13,31.08,31.1,44451.0,28.931,28.9403,28.8938,28.9124,44451.0
2023-08-18 15:20:00,31.1,31.12,31.08,31.09,43308.0,28.9124,28.931,28.8938,28.9031,43308.0
2023-08-18 15:25:00,31.09,31.11,31.07,31.09,48144.0,28.9031,28.9217,28.8845,28.9031,48144.0
2023-08-18 15:30:00,31.09,31.09,31.04,31.07,54193.0,28.9031,28.9031,28.8566,28.8845,54193.0
2023-08-18 15:35:00,31.07,31.1,31.04,31.1,73050.0,28.8845,28.9124,28.8566,28.9124,73050.0
2023-08-18 15:40:00,31.1,31.13,31.09,31.13,65840.0,28.9124,28.9403,28.9031,28.9403,65840.0
2023-08-18 15:45:00,31.13,31.21,31.12,31.15,240009.0,28.9403,29.0147,28.931,28.9589,240009.0
2023-08-18 15:50:00,31.15,31.16,31.06,31.07,208341.0,28.9589,28.9682,28.8752,28.8845,208341.0
2023-08-18 15:55:00,31.07,31.08,31.01,31.06,511010.0,28.8845,28.8938,28.8287,28.8752,511010.0
2023-08-21 09:30:00,31.08,31.34,31.05,31.28,52147.0,28.8938,29.1355,28.8659,29.0798,52147.0
2023-08-21 09:35:00,31.27,31.29,31.21,31.28,17499.0,29.0705,29.089,29.0147,29.0798,17499.0
2023-08-21 09:40:00,31.27,31.29,31.19,31.2,21162.0,29.0705,29.089,28.9961,29.0054,21162.0
2023-08-21 09:45:00,31.22,31.22,31.13,31.18,17438.0,29.024,29.024,28.9403,28.9868,17438.0
2023-08-21 09:50:00,31.17,31.19,31.13,31.19,19362.0,28.9775,28.9961,28.9403,28.9961,19362.0
2023-08-21 09:55:00,31.19,31.3,31.17,31.3,24253.0,28.9961,29.0983,28.9775,29.0983,24253.0
2023-08-21 10:00:00,31.3,31.3,31.21,31.25,16232.0,29.0983,29.0983,29.0147,29.0519,16232.0
2023-08-21 10:05:00,31.25,31.27,31.22,31.22,14646.0,29.0519,29.0705,29.024,29.024,14646.0
2023-08-21 10:10:00,31.21,31.22,31.17,31.19,13328.0,29.0147,29.024,28.9775,28.9961,13328.0
2023-08-21 10:15:00,31.19,31.19,31.14,31.16,20416.0,28.9961,28.9961,28.9496,28.9682,20416.0
2023-08-21 10:20:00,31.16,31.18,31.14,31.14,16348.0,28.9682,28.9868,28.9496,28.9496,16348.0
2023-08-21 10:25:00,31.14,31.16,31.08,31.1,18176.0,28.9496,28.9682,28.8938,28.9124,18176.0
2023-08-21 10:30:00,31.09,31.12,31.08,31.09,16910.0,28.9031,28.931,28.8938,28.9031,16910.0
2023-08-21 10:35:00,31.09,31.11,31.07,31.09,12396.0,28.9031,28.9217,28.8845,28.9031,12396.0
2023-08-21 10:40:00,31.09,31.1,31.07,31.09,9405.0,28.9031,28.9124,28.8845,28.9031,9405.0
2023-08-21 10:45:00,31.08,31.11,31.08,31.11,9613.0,28.8938,28.9217,28.8938,28.9217,9613.0
2023-08-21 10:50:00,31.11,31.12,31.07,31.12,11533.0,28.9217,28.931,28.8845,28.931,11533.0
2023-08-21 10:55:00,31.12,31.16,31.11,31.16,15030.0,28.931,28.9682,28.9217,28.9682,15030.0
2023-08-21 11:00:00,31.16,31.19,31.12,31.14,26398.0,28.9682,28.9961,28.931,28.9496,26398.0
2023-08-21 11:05:00,31.14,31.16,31.1,31.12,9314.0,28.9496,28.9682,28.9124,28.931,9314.0
2023-08-21 11:10:00,31.12,31.12,31.08,31.09,16147.0,28.931,28.931,28.8938,28.9031,16147.0
2023-08-21 11:15:00,31.08,31.09,31.04,31.09,18625.0,28.8938,28.9031,28.8566,28.9031,18625.0
2023-08-21 11:20:00,31.09,31.11,31.07,31.07,7870.0,28.9031,28.9217,28.8845,28.8845,7870.0
2023-08-21 11:25:00,31.06,31.08,31.05,31.07,8579.0,28.8752,28.8938,28.8659,28.8845,8579.0
2023-08-21 11:30:00,31.07,31.12,31.07,31.12,10518.0,28.8845,28.931,28.8845,28.931,10518.0
2023-08-21 11:35:00,31.12,31.12,31.07,31.09,11228.0,28.931,28.931,28.8845,28.9031,11228.0
2023-08-21 11:40:00,31.1,31.1,31.07,31.09,12264.0,28.9124,28.9124,28.8845,28.9031,12264.0
2023-08-21 11:45:00,31.08,31.11,31.07,31.09,9517.0,28.8938,28.9217,28.8845,28.9031,9517.0
2023-08-21 11:50:00,31.09,31.11,31.05,31.06,9031.0,28.9031,28.9217,28.8659,28.8752,9031.0
2023-08-21 11:55:00,31.06,31.1,31.05,31.08,10459.0,28.8752,28.9124,28.8659,28.8938,10459.0
2023-08-21 12:00:00,31.09,31.09,31.06,31.08,22260.0,28.9031,28.9031,28.8752,28.8938,22260.0
2023-08-21 12:05:00,31.08,31.1,31.06,31.08,11346.0,28.8938,28.9124,28.8752,28.8938,11346.0
2023-08-21 12:10:00,31.08,31.1,31.04,31.1,14088.0,28.8938,28.9124,28.8566,28.9124,14088.0
2023-08-21 12:15:00,31.1,31.12,31.09,31.11,24754.0,28.9124,28.931,28.9031,28.9217,24754.0
2023-08-21 12:20:00,31.11,31.12,31.08,31.12,14804.0,28.9217,28.931,28.8938,28.931,14804.0
2023-08-21 12:25:00,31.12,31.14,31.11,31.12,6181.0,28.931,28.9496,28.9217,28.931,6181.0
2023-08-21 12:30:00,31.13,31.16,31.13,31.16,11189.0,28.9403,28.9682,28.9403,28.9682,11189.0
2023-08-21 12:35:00,31.15,31.16,31.13,31.16,11420.0,28.9589,28.9682,28.9403,28.9682,11420.0
2023-08-21 12:40:00,31.15,31.17,31.14,31.15,11359.0,28.9589,28.9775,28.9496,28.9589,11359.0
2023-08-21 12:45:00,31.15,31.16,31.13,31.15,8007.0,28.9589,28.9682,28.9403,28.9589,8007.0
2023-08-21 12:50:00,31.16,31.16,31.13,31.14,6359.0,28.9682,28.9682,28.9403,28.9496,6359.0
2023-08-21 12:55:00,31.15,31.19,31.14,31.18,16191.0,28.9589,28.9961,28.9496,28.9868,16191.0
2023-08-21 13:00:00,31.19,31.2,31.17,31.17,13676.0,28.9961,29.0054,28.9775,28.9775,13676.0
2023-08-21 13:05:00,31.16,31.19,31.16,31.18,8178.0,28.9682,28.9961,28.9682,28.9868,8178.0
2023-08-21 13:10:00,31.19,31.19,31.17,31.19,8358.0,28.9961,28.9961,28.9775,28.9961,8358.0
2023-08-21 13:15:00,31.19,31.24,31.18,31.23,20477.0,28.9961,29.0426,28.9868,29.0333,20477.0
2023-08-21 13:20:00,31.23,31.25,31.22,31.25,14316.0,29.0333,29.0519,29.024,29.0519,14316.0
2023-08-21 13:25:00,31.25,31.27,31.24,31.26,17988.0,29.0519,29.0705,29.0426,29.0612,17988.0
2023-08-21 13:30:00,31.26,31.28,31.25,31.27,13878.0,29.0612,29.0798,29.0519,29.0705,13878.0
2023-08-21 13:35:00,31.27,31.28,31.25,31.26,10297.0,29.0705,29.0798,29.0519,29.0612,10297.0
2023-08-21 13:40:00,31.27,31.28,31.25,31.27,22252.0,29.0705,29.0798,29.0519,29.0705,22252.0
2023-08-21 13:45:00,31.27,31.28,31.25,31.26,14965.0,29.0705,29.0798,29.0519,29.0612,14965.0
2023-08-21 13:50:00,31.26,31.27,31.23,31.24,10631.0,29.0612,29.0705,29.0333,29.0426,10631.0
2023-08-21 13:55:00,31.24,31.25,31.21,31.23,12594.0,29.0426,29.0519,29.0147,29.0333,12594.0
2023-08-21 14:00:00,31.24,31.25,31.21,31.23,13923.0,29.0426,29.0519,29.0147,29.0333,13923.0
2023-08-21 14:05:00,31.24,31.28,31.23,31.26,15624.0,29.0426,29.0798,29.0333,29.0612,15624.0
2023-08-21 14:10:00,31.26,31.31,31.26,31.29,16372.0,29.0612,29.1076,29.0612,29.089,16372.0
2023-08-21 14:15:00,31.29,31.29,31.26,31.27,12541.0,29.089,29.089,29.0612,29.0705,12541.0
2023-08-21 14:20:00,31.27,31.29,31.26,31.27,10446.0,29.0705,29.089,29.0612,29.0705,10446.0
2023-08-21 14:25:00,31.27,31.27,31.24,31.25,11303.0,29.0705,29.0705,29.0426,29.0519,11303.0
2023-08-21 14:30:00,31.26,31.26,31.23,31.24,16305.0,29.0612,29.0612,29.0333,29.0426,16305.0
2023-08-21 14:35:00,31.25,31.27,31.25,31.25,10743.0,29.0519,29.0705,29.0519,29.0519,10743.0
2023-08-21 14:40:00,31.26,31.27,31.25,31.25,14406.0,29.0612,29.0705,29.0519,29.0519,14406.0
2023-08-21 14:45:00,31.26,31.3,31.24,31.29,15186.0,29.0612,29.0983,29.0426,29.089,15186.0
2023-08-21 14:50:00,31.29,31.31,31.27,31.3,11773.0,29.089,29.1076,29.0705,29.0983,11773.0
2023-08-21 14:55:00,31.3,31.3,31.25,31.26,17534.0,29.0983,29.0983,29.0519,29.0612,17534.0
2023-08-21 15:00:00,31.27,31.29,31.26,31.27,22714.0,29.0705,29.089,29.0612,29.0705,22714.0
2023-08-21 15:05:00,31.28,31.28,31.25,31.26,26181.0,29.0798,29.0798,29.0519,29.0612,26181.0
2023-08-21 15:10:00,31.26,31.27,31.24,31.27,33792.0,29.0612,29.0705,29.0426,29.0705,33792.0
2023-08-21 15:15:00,31.27,31.31,31.27,31.29,20541.0,29.0705,29.1076,29.0705,29.089,20541.0
2023-08-21 15:20:00,31.29,31.32,31.28,31.31,29433.0,29.089,29.1169,29.0798,29.1076,29433.0
2023-08-21 15:25:00,31.31,31.32,31.28,31.28,32176.0,29.1076,29.1169,29.0798,29.0798,32176.0
2023-08-21 15:30:00,31.28,31.32,31.27,31.31,39015.0,29.0798,29.1169,29.0705,29.1076,39015.0
2023-08-21 15:35:00,31.31,31.34,31.29,31.34,36077.0,29.1076,29.1355,29.089,29.1355,36077.0
2023-08-21 15:40:00,31.34,31.35,31.32,31.33,77012.0,29.1355,29.1448,29.1169,29.1262,77012.0
2023-08-21 15:45:00,31.34,31.34,31.3,31.31,77578.0,29.1355,29.1355,29.0983,29.1076,77578.0
2023-08-21 15:50:00,31.32,31.32,31.29,31.29,102302.0,29.1169,29.1169,29.089,29.089,102302.0
2023-08-21 15:55:00,31.3,31.32,31.26,31.29,242563.0,29.0983,29.1169,29.0612,29.089,242563.0
2023-08-22 09:30:00,31.44,31.53,31.43,31.45,49417.0,29.2285,29.3122,29.2192,29.2378,49417.0
2023-08-22 09:35:00,31.45,31.48,31.36,31.36,17228.0,29.2378,29.2657,29.1541,29.1541,17228.0
2023-08-22 09:40:00,31.35,31.41,31.34,31.38,16724.0,29.1448,29.2006,29.1355,29.1727,16724.0
2023-08-22 09:45:00,31.38,31.44,31.35,31.44,27401.0,29.1727,29.2285,29.1448,29.2285,27401.0
2023-08-22 09:50:00,31.44,31.46,31.41,31.44,22082.0,29.2285,29.2471,29.2006,29.2285,22082.0
2023-08-22 09:55:00,31.43,31.46,31.4,31.41,33075.0,29.2192,29.2471,29.1913,29.2006,33075.0
2023-08-22 10:00:00,31.41,31.41,31.38,31.39,21666.0,29.2006,29.2006,29.1727,29.182,21666.0
2023-08-22 10:05:00,31.4,31.4,31.36,31.37,18565.0,29.1913,29.1913,29.1541,29.1634,18565.0
2023-08-22 10:10:00,31.36,31.41,31.35,31.37,22788.0,29.1541,29.2006,29.1448,29.1634,22788.0
2023-08-22 10:15:00,31.37,31.39,31.31,31.33,51308.0,29.1634,29.182,29.1076,29.1262,51308.0
2023-08-22 10:20:00,31.33,31.34,31.28,31.28,45557.0,29.1262,29.1355,29.0798,29.0798,45557.0
2023-08-22 10:25:00,31.29,31.32,31.25,31.27,62095.0,29.089,29.1169,29.0519,29.0705,62095.0
2023-08-22 10:30:00,31.28,31.3,31.22,31.27,71586.0,29.0798,29.0983,29.024,29.0705,71586.0
2023-08-22 10:35:00,31.26,31.28,31.24,31.28,30263.0,29.0612,29.0798,29.0426,29.0798,30263.0
2023-08-22 10:40:00,31.28,31.28,31.25,31.28,54547.0,29.0798,29.0798,29.0519,29.0798,54547.0
2023-08-22 10:45:00,31.28,31.31,31.24,31.3,112945.0,29.0798,29.1076,29.0426,29.0983,112945.0
2023-08-22 10:50:00,31.31,31.35,31.3,31.34,28990.0,29.1076,29.1448,29.0983,29.1355,28990.0
2023-08-22 10:55:00,31.35,31.37,31.31,31.34,88309.0,29.1448,29.1634,29.1076,29.1355,88309.0
2023-08-22 11:00:00,31.34,31.34,31.22,31.22,60016.0,29.1355,29.1355,29.024,29.024,60016.0
2023-08-22 11:05:00,31.22,31.24,31.17,31.18,61845.0,29.024,29.0426,28.9775,28.9868,61845.0
2023-08-22 11:10:00,31.18,31.18,31.09,31.09,95818.0,28.9868,28.9868,28.9031,28.9031,95818.0
2023-08-22 11:15:00,31.09,31.14,31.06,31.11,92310.0,28.9031,28.9496,28.8752,28.9217,92310.0
2023-08-22 11:20:00,31.11,31.14,31.1,31.11,176277.0,28.9217,28.9496,28.9124,28.9217,176277.0
2023-08-22 11:25:00,31.12,31.2,31.07,31.19,130956.0,28.931,29.0054,28.8845,28.9961,130956.0
2023-08-22 11:30:00,31.19,31.23,31.15,31.16,57372.0,28.9961,29.0333,28.9589,28.9682,57372.0
2023-08-22 11:35:00,31.16,31.18,31.1,31.11,53558.0,28.9682,28.9868,28.9124,28.9217,53558.0
2023-08-22 11:40:00,31.1,31.1,31.01,31.02,36921.0,28.9124,28.9124,28.8287,28.838,36921.0
2023-08-22 11:45:00,31.02,31.02,30.98,31.01,47421.0,28.838,28.838,28.8009,28.8287,47421.0
2023-08-22 11:50:00,31.02,31.02,30.91,30.91,71465.0,28.838,28.838,28.7358,28.7358,71465.0
2023-08-22 11:55:00,30.92,30.93,30.79,30.8,153424.0,28.7451,28.7544,28.6242,28.6335,153424.0
2023-08-22 12:00:00,30.79,30.79,30.73,30.74,135571.0,28.6242,28.6242,28.5684,28.5777,135571.0
2023-08-22 12:05:00,30.73,30.79,30.73,30.78,70644.0,28.5684,28.6242,28.5684,28.6149,70644.0
2023-08-22 12:10:00,30.78,30.79,30.7,30.71,34535.0,28.6149,28.6242,28.5405,28.5498,34535.0
2023-08-22 12:15:00,30.72,30.73,30.68,30.7,55695.0,28.5591,28.5684,28.522,28.5405,55695.0
2023-08-22 12:20:00,30.7,30.71,30.67,30.69,34084.0,28.5405,28.5498,28.5127,28.5313,34084.0
2023-08-22 12:25:00,30.69,30.8,30.68,30.8,37858.0,28.5313,28.6335,28.522,28.6335,37858.0
2023-08-22 12:30:00,30.8,30.84,30.79,30.83,25175.0,28.6335,28.6707,28.6242,28.6614,25175.0
2023-08-22 12:35:00,30.83,30.91,30.83,30.88,15743.0,28.6614,28.7358,28.6614,28.7079,15743.0
2023-08-22 12:40:00,30.88,30.92,30.86,30.91,6652.0,28.7079,28.7451,28.6893,28.7358,6652.0
2023-08-22 12:45:00,30.92,30.95,30.9,30.92,15045.0,28.7451,28.773,28.7265,28.7451,15045.0
2023-08-22 12:50:00,30.91,30.95,30.89,30.9,19938.0,28.7358,28.773,28.7172,28.7265,19938.0
2023-08-22 12:55:00,30.89,30.9,30.86,30.87,20955.0,28.7172,28.7265,28.6893,28.6986,20955.0
2023-08-22 13:00:00,30.86,30.87,30.82,30.84,21956.0,28.6893,28.6986,28.6521,28.6707,21956.0
2023-08-22 13:05:00,30.84,30.88,30.81,30.88,15400.0,28.6707,28.7079,28.6428,28.7079,15400.0
2023-08-22 13:10:00,30.89,30.9,30.86,30.87,18110.0,28.7172,28.7265,28.6893,28.6986,18110.0
2023-08-22 13:15:00,30.87,30.91,30.85,30.91,76193.0,28.6986,28.7358,28.68,28.7358,76193.0
2023-08-22 13:20:00,30.91,30.95,30.89,30.89,25819.0,28.7358,28.773,28.7172,28.7172,25819.0
2023-08-22 13:25:00,30.89,30.92,30.86,30.92,10030.0,28.7172,28.7451,28.6893,28.7451,10030.0
2023-08-22 13:30:00,30.92,30.92,30.88,30.89,11092.0,28.7451,28.7451,28.7079,28.7172,11092.0
2023-08-22 13:35:00,30.89,30.91,30.85,30.87,21137.0,28.7172,28.7358,28.68,28.6986,21137.0
2023-08-22 13:40:00,30.86,30.88,30.84,30.87,6549.0,28.6893,28.7079,28.6707,28.6986,6549.0
2023-08-22 13:45:00,30.87,30.89,30.86,30.86,8123.0,28.6986,28.7172,28.6893,28.6893,8123.0
2023-08-22 13:50:00,30.87,30.87,30.84,30.86,14161.0,28.6986,28.6986,28.6707,28.6893,14161.0
2023-08-22 13:55:00,30.86,30.9,30.85,30.9,18612.0,28.6893,28.7265,28.68,28.7265,18612.0
2023-08-22 14:00:00,30.9,30.96,30.87,30.94,37057.0,28.7265,28.7823,28.6986,28.7637,37057.0
2023-08-22 14:05:00,30.95,31.03,30.95,31.03,37699.0,28.773,28.8473,28.773,28.8473,37699.0
2023-08-22 14:10:00,31.03,31.03,30.96,31.01,48319.0,28.8473,28.8473,28.7823,28.8287,48319.0
2023-08-22 14:15:00,31.01,31.02,30.96,30.97,24710.0,28.8287,28.838,28.7823,28.7916,24710.0
2023-08-22 14:20:00,30.96,30.98,30.95,30.96,13914.0,28.7823,28.8009,28.773,28.7823,13914.0
2023-08-22 14:25:00,30.96,31.0,30.92,31.0,95445.0,28.7823,28.8194,28.7451,28.8194,95445.0
2023-08-22 14:30:00,31.0,31.03,30.99,31.02,20783.0,28.8194,28.8473,28.8102,28.838,20783.0
2023-08-22 14:35:00,31.03,31.03,30.99,31.02,12937.0,28.8473,28.8473,28.8102,28.838,12937.0
2023-08-22 14:40:00,31.02,31.02,30.97,31.0,12618.0,28.838,28.838,28.7916,28.8194,12618.0
2023-08-22 14:45:00,31.0,31.04,30.98,31.04,25776.0,28.8194,28.8566,28.8009,28.8566,25776.0
2023-08-22 14:50:00,31.04,31.05,31.02,31.03,11105.0,28.8566,28.8659,28.838,28.8473,11105.0
2023-08-22 14:55:00,31.03,31.04,31.02,31.04,11567.0,28.8473,28.8566,28.838,28.8566,11567.0
2023-08-22 15:00:00,31.04,31.09,31.04,31.09,27204.0,28.8566,28.9031,28.8566,28.9031,27204.0
2023-08-22 15:05:00,31.08,31.11,31.07,31.11,26927.0,28.8938,28.9217,28.8845,28.9217,26927.0
2023-08-22 15:10:00,31.11,31.14,31.1,31.14,22810.0,28.9217,28.9496,28.9124,28.9496,22810.0
2023-08-22 15:15:00,31.15,31.15,31.08,31.08,19041.0,28.9589,28.9589,28.8938,28.8938,19041.0
2023-08-22 15:20:00,31.08,31.1,31.07,31.09,17021.0,28.8938,28.9124,28.8845,28.9031,17021.0
2023-08-22 15:25:00,31.09,31.11,31.04,31.05,33736.0,28.9031,28.9217,28.8566,28.8659,33736.0
2023-08-22 15:30:00,31.05,31.05,31.0,31.01,45501.0,28.8659,28.8659,28.8194,28.8287,45501.0
2023-08-22 15:35:00,31.0,31.01,30.95,30.98,79593.0,28.8194,28.8287,28.773,28.8009,79593.0
2023-08-22 15:40:00,30.98,31.02,30.97,30.99,42210.0,28.8009,28.838,28.7916,28.8102,42210.0
2023-08-22 15:45:00,30.98,31.03,30.97,31.01,75363.0,28.8009,28.8473,28.7916,28.8287,75363.0
2023-08-22 15:50:00,31.01,31.04,31.0,31.0,121537.0,28.8287,28.8566,28.8194,28.8194,121537.0
2023-08-22 15:55:00,31.01,31.07,31.0,31.04,391972.0,28.8287,28.8845,28.8194,28.8566,391972.0
2023-08-23 09:30:00,31.22,31.26,31.16,31.17,65019.0,29.024,29.0612,28.9682,28.9775,65019.0
2023-08-23 09:35:00,31.19,31.26,31.08,31.11,46321.0,28.9961,29.0612,28.8938,28.9217,46321.0
2023-08-23 09:40:00,31.12,31.22,31.09,31.22,33525.0,28.931,29.024,28.9031,29.024,33525.0
2023-08-23 09:45:00,31.22,31.23,31.14,31.17,87366.0,29.024,29.0333,28.9496,28.9775,87366.0
2023-08-23 09:50:00,31.18,31.19,31.05,31.05,35577.0,28.9868,28.9961,28.8659,28.8659,35577.0
2023-08-23 09:55:00,31.05,31.1,31.02,31.08,82072.0,28.8659,28.9124,28.838,28.8938,82072.0
2023-08-23 10:00:00,31.08,31.1,31.04,31.09,52794.0,28.8938,28.9124,28.8566,28.9031,52794.0
2023-08-23 10:05:00,31.1,31.1,31.02,31.03,97562.0,28.9124,28.9124,28.838,28.8473,97562.0
2023-08-23 10:10:00,31.03,31.07,31.01,31.05,53481.0,28.8473,28.8845,28.8287,28.8659,53481.0
2023-08-23 10:15:00,31.06,31.07,30.95,30.97,58265.0,28.8752,28.8845,28.773,28.7916,58265.0
2023-08-23 10:20:00,30.98,31.0,30.95,30.96,57451.0,28.8009,28.8194,28.773,28.7823,57451.0
2023-08-23 10:25:00,30.98,30.98,30.92,30.94,54353.0,28.8009,28.8009,28.7451,28.7637,54353.0
2023-08-23 10:30:00,30.94,30.96,30.9,30.92,84528.0,28.7637,28.7823,28.7265,28.7451,84528.0
2023-08-23 10:35:00,30.92,30.93,30.89,30.93,45610.0,28.7451,28.7544,28.7172,28.7544,45610.0
2023-08-23 10:40:00,30.93,30.94,30.89,30.9,81319.0,28.7544,28.7637,28.7172,28.7265,81319.0
2023-08-23 10:45:00,30.9,30.94,30.9,30.94,103193.0,28.7265,28.7637,28.7265,28.7637,103193.0
2023-08-23 10:50:00,30.94,30.99,30.92,30.96,159995.0,28.7637,28.8102,28.7451,28.7823,159995.0
2023-08-23 10:55:00,30.96,30.99,30.95,30.96,91024.0,28.7823,28.8102,28.773,28.7823,91024.0
2023-08-23 11:00:00,30.96,31.06,30.91,31.05,185688.0,28.7823,28.8752,28.7358,28.8659,185688.0
2023-08-23 11:05:00,31.05,31.06,31.01,31.05,54617.0,28.8659,28.8752,28.8287,28.8659,54617.0
2023-08-23 11:10:00,31.05,31.14,31.04,31.14,20634.0,28.8659,28.9496,28.8566,28.9496,20634.0
2023-08-23 11:15:00,31.14,31.19,31.13,31.17,27445.0,28.9496,28.9961,28.9403,28.9775,27445.0
2023-08-23 11:20:00,31.18,31.23,31.17,31.23,13319.0,28.9868,29.0333,28.9775,29.0333,13319.0
2023-08-23 11:25:00,31.23,31.24,31.19,31.21,55555.0,29.0333,29.0426,28.9961,29.0147,55555.0
2023-08-23 11:30:00,31.21,31.24,31.19,31.21,21631.0,29.0147,29.0426,28.9961,29.0147,21631.0
2023-08-23 11:35:00,31.22,31.23,31.19,31.21,16353.0,29.024,29.0333,28.9961,29.0147,16353.0
2023-08-23 11:40:00,31.2,31.23,31.19,31.21,28902.0,29.0054,29.0333,28.9961,29.0147,28902.0
2023-08-23 11:45:00,31.22,31.26,31.2,31.25,27189.0,29.024,29.0612,29.0054,29.0519,27189.0
2023-08-23 11:50:00,31.24,31.27,31.24,31.26,8037.0,29.0426,29.0705,29.0426,29.0612,8037.0
2023-08-23 11:55:00,31.26,31.26,31.24,31.24,12347.0,29.0612,29.0612,29.0426,29.0426,12347.0
2023-08-23 12:00:00,31.23,31.24,31.19,31.2,12368.0,29.0333,29.0426,28.9961,29.0054,12368.0
2023-08-23 12:05:00,31.2,31.25,31.19,31.25,18271.0,29.0054,29.0519,28.9961,29.0519,18271.0
2023-08-23 12:10:00,31.26,31.27,31.23,31.23,14100.0,29.0612,29.0705,29.0333,29.0333,14100.0
2023-08-23 12:15:00,31.23,31.24,31.21,31.24,7781.0,29.0333,29.0426,29.0147,29.0426,7781.0
2023-08-23 12:20:00,31.24,31.26,31.22,31.24,8935.0,29.0426,29.0612,29.024,29.0426,8935.0
2023-08-23 12:25:00,31.24,31.27,31.23,31.25,10693.0,29.0426,29.0705,29.0333,29.0519,10693.0
2023-08-23 12:30:00,31.25,31.27,31.24,31.27,9284.0,29.0519,29.0705,29.0426,29.0705,9284.0
2023-08-23 12:35:00,31.26,31.27,31.25,31.26,11477.0,29.0612,29.0705,29.0519,29.0612,11477.0
2023-08-23 12:40:00,31.26,31.26,31.24,31.26,9938.0,29.0612,29.0612,29.0426,29.0612,9938.0
2023-08-23 12:45:00,31.26,31.28,31.25,31.27,11685.0,29.0612,29.0798,29.0519,29.0705,11685.0
2023-08-23 12:50:00,31.27,31.29,31.24,31.27,27842.0,29.0705,29.089,29.0426,29.0705,27842.0
2023-08-23 12:55:00,31.27,31.28,31.24,31.25,9347.0,29.0705,29.0798,29.0426,29.0519,9347.0
2023-08-23 13:00:00,31.25,31.29,31.24,31.28,10621.0,29.0519,29.089,29.0426,29.0798,10621.0
2023-08-23 13:05:00,31.28,31.3,31.27,31.28,7526.0,29.0798,29.0983,29.0705,29.0798,7526.0
2023-08-23 13:10:00,31.27,31.29,31.26,31.27,6958.0,29.0705,29.089,29.0612,29.0705,6958.0
2023-08-23 13:15:00,31.27,31.3,31.26,31.29,25370.0,29.0705,29.0983,29.0612,29.089,25370.0
2023-08-23 13:20:00,31.29,31.3,31.27,31.29,8930.0,29.089,29.0983,29.0705,29.089,8930.0
2023-08-23 13:25:00,31.29,31.29,31.26,31.28,24560.0,29.089,29.089,29.0612,29.0798,24560.0
2023-08-23 13:30:00,31.28,31.31,31.27,31.29,17894.0,29.0798,29.1076,29.0705,29.089,17894.0
2023-08-23 13:35:00,31.3,31.31,31.28,31.31,6641.0,29.0983,29.1076,29.0798,29.1076,6641.0
2023-08-23 13:40:00,31.3,31.33,31.29,31.33,13765.0,29.0983,29.1262,29.089,29.1262,13765.0
2023-08-23 13:45:00,31.33,31.35,31.32,31.34,9111.0,29.1262,29.1448,29.1169,29.1355,9111.0
2023-08-23 13:50:00,31.35,31.37,31.33,31.34,13815.0,29.1448,29.1634,29.1262,29.1355,13815.0
2023-08-23 13:55:00,31.35,31.36,31.34,31.35,7663.0,29.1448,29.1541,29.1355,29.1448,7663.0
2023-08-23 14:00:00,31.35,31.36,31.33,31.35,6337.0,29.1448,29.1541,29.1262,29.1448,6337.0
2023-08-23 14:05:00,31.36,31.36,31.32,31.32,15379.0,29.1541,29.1541,29.1169,29.1169,15379.0
2023-08-23 14:10:00,31.33,31.33,31.29,31.3,13608.0,29.1262,29.1262,29.089,29.0983,13608.0
2023-08-23 14:15:00,31.3,31.3,31.27,31.28,13817.0,29.0983,29.0983,29.0705,29.0798,13817.0
2023-08-23 14:20:00,31.28,31.29,31.26,31.29,10000.0,29.0798,29.089,29.0612,29.089,10000.0
2023-08-23 14:25:00,31.29,31.32,31.29,31.32,14432.0,29.089,29.1169,29.089,29.1169,14432.0
2023-08-23 14:30:00,31.32,31.32,31.28,31.3,11037.0,29.1169,29.1169,29.0798,29.0983,11037.0
2023-08-23 14:35:00,31.3,31.31,31.26,31.28,17769.0,29.0983,29.1076,29.0612,29.0798,17769.0
2023-08-23 14:40:00,31.28,31.29,31.26,31.27,13386.0,29.0798,29.089,29.0612,29.0705,13386.0
2023-08-23 14:45:00,31.28,31.28,31.25,31.26,20104.0,29.0798,29.0798,29.0519,29.0612,20104.0
2023-08-23 14:50:00,31.26,31.27,31.24,31.25,13503.0,29.0612,29.0705,29.0426,29.0519,13503.0
2023-08-23 14:55:00,31.25,31.26,31.23,31.25,19602.0,29.0519,29.0612,29.0333,29.0519,19602.0
2023-08-23 15:00:00,31.25,31.27,31.22,31.27,15889.0,29.0519,29.0705,29.024,29.0705,15889.0
2023-08-23 15:05:00,31.28,31.32,31.26,31.32,17866.0,29.0798,29.1169,29.0612,29.1169,17866.0
2023-08-23 15:10:00,31.31,31.35,31.31,31.34,27503.0,29.1076,29.1448,29.1076,29.1355,27503.0
2023-08-23 15:15:00,31.34,31.36,31.32,31.33,26972.0,29.1355,29.1541,29.1169,29.1262,26972.0
2023-08-23 15:20:00,31.33,31.33,31.29,31.32,32090.0,29.1262,29.1262,29.089,29.1169,32090.0
2023-08-23 15:25:00,31.32,31.32,31.29,31.32,27857.0,29.1169,29.1169,29.089,29.1169,27857.0
2023-08-23 15:30:00,31.32,31.33,31.29,31.33,36083.0,29.1169,29.1262,29.089,29.1262,36083.0
2023-08-23 15:35:00,31.33,31.34,31.3,31.33,58967.0,29.1262,29.1355,29.0983,29.1262,58967.0
2023-08-23 15:40:00,31.34,31.36,31.29,31.31,85263.0,29.1355,29.1541,29.089,29.1076,85263.0
2023-08-23 15:45:00,31.31,31.31,31.23,31.24,154690.0,29.1076,29.1076,29.0333,29.0426,154690.0
2023-08-23 15:50:00,31.24,31.25,31.18,31.18,233399.0,29.0426,29.0519,28.9868,28.9868,233399.0
2023-08-23 15:55:00,31.18,31.19,31.1,31.16,570808.0,28.9868,28.9961,28.9124,28.9682,570808.0
2023-08-24 09:30:00,31.28,31.28,31.13,31.14,184566.0,29.0798,29.0798,28.9403,28.9496,184566.0
2023-08-24 09:35:00,31.13,31.29,31.13,31.25,66151.0,28.9403,29.089,28.9403,29.0519,66151.0
2023-08-24 09:40:00,31.25,31.25,31.02,31.09,43688.0,29.0519,29.0519,28.838,28.9031,43688.0
2023-08-24 09:45:00,31.09,31.29,31.09,31.27,32094.0,28.9031,29.089,28.9031,29.0705,32094.0
2023-08-24 09:50:00,31.26,31.31,31.24,31.3,38197.0,29.0612,29.1076,29.0426,29.0983,38197.0
2023-08-24 09:55:00,31.31,31.37,31.27,31.37,45644.0,29.1076,29.1634,29.0705,29.1634,45644.0
2023-08-24 10:00:00,31.37,31.37,31.24,31.27,39386.0,29.1634,29.1634,29.0426,29.0705,39386.0
2023-08-24 10:05:00,31.27,31.28,31.2,31.24,28254.0,29.0705,29.0798,29.0054,29.0426,28254.0
2023-08-24 10:10:00,31.23,31.26,31.2,31.24,30639.0,29.0333,29.0612,29.0054,29.0426,30639.0
2023-08-24 10:15:00,31.24,31.24,31.12,31.17,60706.0,29.0426,29.0426,28.931,28.9775,60706.0
2023-08-24 10:20:00,31.18,31.22,31.13,31.14,33505.0,28.9868,29.024,28.9403,28.9496,33505.0
2023-08-24 10:25:00,31.14,31.18,31.11,31.12,71398.0,28.9496,28.9868,28.9217,28.931,71398.0
2023-08-24 10:30:00,31.11,31.14,31.05,31.09,53696.0,28.9217,28.9496,28.8659,28.9031,53696.0
2023-08-24 10:35:00,31.08,31.09,31.04,31.09,26494.0,28.8938,28.9031,28.8566,28.9031,26494.0
2023-08-24 10:40:00,31.09,31.1,31.03,31.07,31018.0,28.9031,28.9124,28.8473,28.8845,31018.0
2023-08-24 10:45:00,31.06,31.09,31.03,31.07,25921.0,28.8752,28.9031,28.8473,28.8845,25921.0
2023-08-24 10:50:00,31.07,31.11,31.05,31.08,27062.0,28.8845,28.9217,28.8659,28.8938,27062.0
2023-08-24 10:55:00,31.08,31.11,31.05,31.07,24218.0,28.8938,28.9217,28.8659,28.8845,24218.0
2023-08-24 11:00:00,31.06,31.1,31.02,31.09,50479.0,28.8752,28.9124,28.838,28.9031,50479.0
2023-08-24 11:05:00,31.09,31.1,31.03,31.07,31330.0,28.9031,28.9124,28.8473,28.8845,31330.0
2023-08-24 11:10:00,31.07,31.1,31.04,31.07,30659.0,28.8845,28.9124,28.8566,28.8845,30659.0
2023-08-24 11:15:00,31.06,31.09,31.03,31.07,23076.0,28.8752,28.9031,28.8473,28.8845,23076.0
2023-08-24 11:20:00,31.07,31.09,31.05,31.08,20647.0,28.8845,28.9031,28.8659,28.8938,20647.0
2023-08-24 11:25:00,31.08,31.11,31.04,31.1,24135.0,28.8938,28.9217,28.8566,28.9124,24135.0
2023-08-24 11:30:00,31.1,31.1,31.02,31.04,20144.0,28.9124,28.9124,28.838,28.8566,20144.0
2023-08-24 11:35:00,31.05,31.06,31.02,31.04,23689.0,28.8659,28.8752,28.838,28.8566,23689.0
2023-08-24 11:40:00,31.04,31.05,31.0,31.01,27278.0,28.8566,28.8659,28.8194,28.8287,27278.0
2023-08-24 11:45:00,31.01,31.01,30.94,30.98,20013.0,28.8287,28.8287,28.7637,28.8009,20013.0
2023-08-24 11:50:00,30.98,30.98,30.92,30.94,27285.0,28.8009,28.8009,28.7451,28.7637,27285.0
2023-08-24 11:55:00,30.94,30.96,30.9,30.92,24735.0,28.7637,28.7823,28.7265,28.7451,24735.0
2023-08-24 12:00:00,30.91,30.95,30.91,30.92,25199.0,28.7358,28.773,28.7358,28.7451,25199.0
2023-08-24 12:05:00,30.91,30.94,30.9,30.91,27004.0,28.7358,28.7637,28.7265,28.7358,27004.0
2023-08-24 12:10:00,30.91,30.94,30.91,30.92,27168.0,28.7358,28.7637,28.7358,28.7451,27168.0
2023-08-24 12:15:00,30.91,30.95,30.9,30.92,37147.0,28.7358,28.773,28.7265,28.7451,37147.0
2023-08-24 12:20:00,30.93,30.97,30.93,30.96,24868.0,28.7544,28.7916,28.7544,28.7823,24868.0
2023-08-24 12:25:00,30.96,30.97,30.92,30.92,22626.0,28.7823,28.7916,28.7451,28.7451,22626.0
2023-08-24 12:30:00,30.93,30.97,30.92,30.96,23477.0,28.7544,28.7916,28.7451,28.7823,23477.0
2023-08-24 12:35:00,30.95,30.99,30.95,30.97,24868.0,28.773,28.8102,28.773,28.7916,24868.0
2023-08-24 12:40:00,30.97,31.0,30.97,30.97,12367.0,28.7916,28.8194,28.7916,28.7916,12367.0
2023-08-24 12:45:00,30.97,30.98,30.95,30.97,16539.0,28.7916,28.8009,28.773,28.7916,16539.0
2023-08-24 12:50:00,30.97,30.99,30.93,30.94,20662.0,28.7916,28.8102,28.7544,28.7637,20662.0
2023-08-24 12:55:00,30.95,30.95,30.91,30.91,13984.0,28.773,28.773,28.7358,28.7358,13984.0
2023-08-24 13:00:00,30.92,30.93,30.86,30.88,22481.0,28.7451,28.7544,28.6893,28.7079,22481.0
2023-08-24 13:05:00,30.88,30.9,30.86,30.89,18494.0,28.7079,28.7265,28.6893,28.7172,18494.0
2023-08-24 13:10:00,30.89,30.93,30.88,30.93,21947.0,28.7172,28.7544,28.7079,28.7544,21947.0
2023-08-24 13:15:00,30.93,30.94,30.88,30.88,41207.0,28.7544,28.7637,28.7079,28.7079,41207.0
2023-08-24 13:20:00,30.89,30.9,30.87,30.87,21708.0,28.7172,28.7265,28.6986,28.6986,21708.0
2023-08-24 13:25:00,30.87,30.88,30.83,30.85,16903.0,28.6986,28.7079,28.6614,28.68,16903.0
2023-08-24 13:30:00,30.85,30.88,30.84,30.85,50738.0,28.68,28.7079,28.6707,28.68,50738.0
2023-08-24 13:35:00,30.84,30.86,30.82,30.86,15588.0,28.6707,28.6893,28.6521,28.6893,15588.0
2023-08-24 13:40:00,30.86,30.87,30.82,30.82,14995.0,28.6893,28.6986,28.6521,28.6521,14995.0
2023-08-24 13:45:00,30.83,30.84,30.76,30.81,93302.0,28.6614,28.6707,28.5963,28.6428,93302.0
2023-08-24 13:50:00,30.82,30.85,30.8,30.83,37328.0,28.6521,28.68,28.6335,28.6614,37328.0
2023-08-24 13:55:00,30.82,30.87,30.8,30.87,81663.0,28.6521,28.6986,28.6335,28.6986,81663.0
2023-08-24 14:00:00,30.87,30.93,30.87,30.9,29503.0,28.6986,28.7544,28.6986,28.7265,29503.0
2023-08-24 14:05:00,30.91,30.93,30.89,30.93,16726.0,28.7358,28.7544,28.7172,28.7544,16726.0
2023-08-24 14:10:00,30.93,30.99,30.92,30.99,21397.0,28.7544,28.8102,28.7451,28.8102,21397.0
2023-08-24 14:15:00,30.99,30.99,30.93,30.95,26587.0,28.8102,28.8102,28.7544,28.773,26587.0
2023-08-24 14:20:00,30.95,30.97,30.92,30.92,20854.0,28.773,28.7916,28.7451,28.7451,20854.0
2023-08-24 14:25:00,30.92,30.96,30.91,30.94,28312.0,28.7451,28.7823,28.7358,28.7637,28312.0
2023-08-24 14:30:00,30.94,30.95,30.93,30.94,13008.0,28.7637,28.773,28.7544,28.7637,13008.0
2023-08-24 14:35:00,30.94,30.94,30.89,30.91,25077.0,28.7637,28.7637,28.7172,28.7358,25077.0
2023-08-24 14:40:00,30.91,30.92,30.9,30.91,14181.0,28.7358,28.7451,28.7265,28.7358,14181.0
2023-08-24 14:45:00,30.91,30.96,30.91,30.92,33302.0,28.7358,28.7823,28.7358,28.7451,33302.0
2023-08-24 14:50:00,30.92,30.92,30.89,30.9,17620.0,28.7451,28.7451,28.7172,28.7265,17620.0
2023-08-24 14:55:00,30.9,30.94,30.88,30.93,20753.0,28.7265,28.7637,28.7079,28.7544,20753.0
2023-08-24 15:00:00,30.93,30.94,30.89,30.9,25009.0,28.7544,28.7637,28.7172,28.7265,25009.0
2023-08-24 15:05:00,30.9,30.92,30.89,30.9,25726.0,28.7265,28.7451,28.7172,28.7265,25726.0
2023-08-24 15:10:00,30.89,30.92,30.89,30.91,52188.0,28.7172,28.7451,28.7172,28.7358,52188.0
2023-08-24 15:15:00,30.91,30.92,30.9,30.91,28413.0,28.7358,28.7451,28.7265,28.7358,28413.0
2023-08-24 15:20:00,30.91,30.93,30.86,30.86,45541.0,28.7358,28.7544,28.6893,28.6893,45541.0
2023-08-24 15:25:00,30.87,30.88,30.83,30.83,37038.0,28.6986,28.7079,28.6614,28.6614,37038.0
2023-08-24 15:30:00,30.84,30.88,30.83,30.87,66170.0,28.6707,28.7079,28.6614,28.6986,66170.0
2023-08-24 15:35:00,30.87,30.87,30.82,30.83,67774.0,28.6986,28.6986,28.6521,28.6614,67774.0
2023-08-24 15:40:00,30.83,30.83,30.76,30.78,89039.0,28.6614,28.6614,28.5963,28.6149,89039.0
2023-08-24 15:45:00,30.78,30.78,30.72,30.77,153576.0,28.6149,28.6149,28.5591,28.6056,153576.0
2023-08-24 15:50:00,30.77,30.83,30.77,30.8,268334.0,28.6056,28.6614,28.6056,28.6335,268334.0
2023-08-24 15:55:00,30.8,30.81,30.75,30.76,462037.0,28.6335,28.6428,28.587,28.5963,462037.0
2023-08-25 09:30:00,31.08,31.08,30.94,31.04,30721.0,28.8938,28.8938,28.7637,28.8566,30721.0
2023-08-25 09:35:00,31.03,31.06,30.95,30.97,12024.0,28.8473,28.8752,28.773,28.7916,12024.0
2023-08-25 09:40:00,30.95,30.98,30.87,30.88,32709.0,28.773,28.8009,28.6986,28.7079,32709.0
2023-08-25 09:45:00,30.89,30.9,30.82,30.84,69782.0,28.7172,28.7265,28.6521,28.6707,69782.0
2023-08-25 09:50:00,30.85,30.86,30.8,30.82,87522.0,28.68,28.6893,28.6335,28.6521,87522.0
2023-08-25 09:55:00,30.81,30.82,30.77,30.78,26315.0,28.6428,28.6521,28.6056,28.6149,26315.0
2023-08-25 10:00:00,30.78,30.82,30.7,30.77,82822.0,28.6149,28.6521,28.5405,28.6056,82822.0
2023-08-25 10:05:00,30.77,30.82,30.66,30.67,187515.0,28.6056,28.6521,28.5034,28.5127,187515.0
2023-08-25 10:10:00,30.67,30.74,30.66,30.72,99474.0,28.5127,28.5777,28.5034,28.5591,99474.0
2023-08-25 10:15:00,30.73,30.85,30.68,30.71,172033.0,28.5684,28.68,28.522,28.5498,172033.0
2023-08-25 10:20:00,30.71,30.72,30.61,30.66,133861.0,28.5498,28.5591,28.4569,28.5034,133861.0
2023-08-25 10:25:00,30.65,30.67,30.55,30.63,46346.0,28.4941,28.5127,28.4011,28.4755,46346.0
2023-08-25 10:30:00,30.63,30.63,30.51,30.55,45704.0,28.4755,28.4755,28.3639,28.4011,45704.0
2023-08-25 10:35:00,30.56,30.59,30.54,30.57,63590.0,28.4104,28.4383,28.3918,28.4197,63590.0
2023-08-25 10:40:00,30.58,30.6,30.48,30.49,94251.0,28.429,28.4476,28.336,28.3453,94251.0
2023-08-25 10:45:00,30.48,30.49,30.44,30.47,58140.0,28.336,28.3453,28.2988,28.3267,58140.0
2023-08-25 10:50:00,30.46,30.49,30.43,30.45,30773.0,28.3174,28.3453,28.2895,28.3081,30773.0
2023-08-25 10:55:00,30.44,30.44,30.37,30.38,28464.0,28.2988,28.2988,28.2338,28.2431,28464.0
2023-08-25 11:00:00,30.38,30.4,30.35,30.4,25821.0,28.2431,28.2617,28.2152,28.2617,25821.0
2023-08-25 11:05:00,30.4,30.45,30.37,30.43,70923.0,28.2617,28.3081,28.2338,28.2895,70923.0
2023-08-25 11:10:00,30.43,30.47,30.41,30.44,35497.0,28.2895,28.3267,28.2709,28.2988,35497.0
2023-08-25 11:15:00,30.44,30.48,30.42,30.47,62903.0,28.2988,28.336,28.2802,28.3267,62903.0
2023-08-25 11:20:00,30.48,30.5,30.45,30.5,34540.0,28.336,28.3546,28.3081,28.3546,34540.0
2023-08-25 11:25:00,30.5,30.66,30.5,30.65,38652.0,28.3546,28.5034,28.3546,28.4941,38652.0
2023-08-25 11:30:00,30.64,30.64,30.57,30.6,28382.0,28.4848,28.4848,28.4197,28.4476,28382.0
2023-08-25 11:35:00,30.61,30.64,30.58,30.58,33824.0,28.4569,28.4848,28.429,28.429,33824.0
2023-08-25 11:40:00,30.59,30.59,30.5,30.53,20399.0,28.4383,28.4383,28.3546,28.3825,20399.0
2023-08-25 11:45:00,30.52,30.58,30.49,30.58,23188.0,28.3732,28.429,28.3453,28.429,23188.0
2023-08-25 11:50:00,30.59,30.61,30.56,30.61,33078.0,28.4383,28.4569,28.4104,28.4569,33078.0
2023-08-25 11:55:00,30.61,30.61,30.51,30.54,20830.0,28.4569,28.4569,28.3639,28.3918,20830.0
2023-08-25 12:00:00,30.54,30.6,30.54,30.6,26464.0,28.3918,28.4476,28.3918,28.4476,26464.0
2023-08-25 12:05:00,30.6,30.6,30.53,30.56,20971.0,28.4476,28.4476,28.3825,28.4104,20971.0
2023-08-25 12:10:00,30.56,30.58,30.53,30.58,18542.0,28.4104,28.429,28.3825,28.429,18542.0
2023-08-25 12:15:00,30.58,30.62,30.57,30.61,28866.0,28.429,28.4662,28.4197,28.4569,28866.0
2023-08-25 12:20:00,30.6,30.66,30.59,30.66,37449.0,28.4476,28.5034,28.4383,28.5034,37449.0
2023-08-25 12:25:00,30.66,30.75,30.64,30.75,44261.0,28.5034,28.587,28.4848,28.587,44261.0
2023-08-25 12:30:00,30.75,30.76,30.72,30.74,27660.0,28.587,28.5963,28.5591,28.5777,27660.0
2023-08-25 12:35:00,30.74,30.76,30.72,30.73,19170.0,28.5777,28.5963,28.5591,28.5684,19170.0
2023-08-25 12:40:00,30.72,30.76,30.72,30.75,71591.0,28.5591,28.5963,28.5591,28.587,71591.0
2023-08-25 12:45:00,30.75,30.82,30.72,30.79,60676.0,28.587,28.6521,28.5591,28.6242,60676.0
2023-08-25 12:50:00,30.79,30.81,30.7,30.71,22947.0,28.6242,28.6428,28.5405,28.5498,22947.0
2023-08-25 12:55:00,30.71,30.73,30.67,30.72,16175.0,28.5498,28.5684,28.5127,28.5591,16175.0
2023-08-25 13:00:00,30.72,30.76,30.71,30.75,18182.0,28.5591,28.5963,28.5498,28.587,18182.0
2023-08-25 13:05:00,30.75,30.79,30.73,30.77,18737.0,28.587,28.6242,28.5684,28.6056,18737.0
2023-08-25 13:10:00,30.77,30.78,30.73,30.78,20696.0,28.6056,28.6149,28.5684,28.6149,20696.0
2023-08-25 13:15:00,30.78,30.8,30.7,30.71,26364.0,28.6149,28.6335,28.5405,28.5498,26364.0
2023-08-25 13:20:00,30.71,30.72,30.67,30.68,17163.0,28.5498,28.5591,28.5127,28.522,17163.0
2023-08-25 13:25:00,30.67,30.69,30.65,30.69,14209.0,28.5127,28.5313,28.4941,28.5313,14209.0
2023-08-25 13:30:00,30.69,30.69,30.63,30.67,19360.0,28.5313,28.5313,28.4755,28.5127,19360.0
2023-08-25 13:35:00,30.67,30.72,30.66,30.7,34736.0,28.5127,28.5591,28.5034,28.5405,34736.0
2023-08-25 13:40:00,30.7,30.73,30.7,30.73,18075.0,28.5405,28.5684,28.5405,28.5684,18075.0
2023-08-25 13:45:00,30.73,30.74,30.68,30.74,21309.0,28.5684,28.5777,28.522,28.5777,21309.0
2023-08-25 13:50:00,30.74,30.8,30.73,30.8,21649.0,28.5777,28.6335,28.5684,28.6335,21649.0
2023-08-25 13:55:00,30.8,30.81,30.76,30.8,12507.0,28.6335,28.6428,28.5963,28.6335,12507.0
2023-08-25 14:00:00,30.8,30.83,30.78,30.82,35248.0,28.6335,28.6614,28.6149,28.6521,35248.0
2023-08-25 14:05:00,30.83,30.87,30.82,30.83,67992.0,28.6614,28.6986,28.6521,28.6614,67992.0
2023-08-25 14:10:00,30.83,30.85,30.8,30.85,21711.0,28.6614,28.68,28.6335,28.68,21711.0
2023-08-25 14:15:00,30.85,30.91,30.81,30.89,48588.0,28.68,28.7358,28.6428,28.7172,48588.0
2023-08-25 14:20:00,30.9,30.94,30.9,30.91,26438.0,28.7265,28.7637,28.7265,28.7358,26438.0
2023-08-25 14:25:00,30.91,30.95,30.91,30.94,13956.0,28.7358,28.773,28.7358,28.7637,13956.0
2023-08-25 14:30:00,30.95,30.98,30.92,30.97,17262.0,28.773,28.8009,28.7451,28.7916,17262.0
2023-08-25 14:35:00,30.98,30.99,30.94,30.94,17632.0,28.8009,28.8102,28.7637,28.7637,17632.0
2023-08-25 14:40:00,30.95,30.97,30.91,30.93,16676.0,28.773,28.7916,28.7358,28.7544,16676.0
2023-08-25 14:45:00,30.92,30.95,30.91,30.95,14891.0,28.7451,28.773,28.7358,28.773,14891.0
2023-08-25 14:50:00,30.94,30.95,30.92,30.95,17804.0,28.7637,28.773,28.7451,28.773,17804.0
2023-08-25 14:55:00,30.95,30.98,30.94,30.97,15835.0,28.773,28.8009,28.7637,28.7916,15835.0
2023-08-25 15:00:00,30.97,31.02,30.93,30.96,55087.0,28.7916,28.838,28.7544,28.7823,55087.0
2023-08-25 15:05:00,30.96,30.98,30.92,30.98,20429.0,28.7823,28.8009,28.7451,28.8009,20429.0
2023-08-25 15:10:00,30.98,30.99,30.94,30.95,27470.0,28.8009,28.8102,28.7637,28.773,27470.0
2023-08-25 15:15:00,30.95,30.99,30.94,30.95,23238.0,28.773,28.8102,28.7637,28.773,23238.0
2023-08-25 15:20:00,30.96,31.01,30.95,31.0,36835.0,28.7823,28.8287,28.773,28.8194,36835.0
2023-08-25 15:25:00,31.0,31.02,30.98,30.99,39877.0,28.8194,28.838,28.8009,28.8102,39877.0
2023-08-25 15:30:00,31.0,31.01,30.97,30.99,48153.0,28.8194,28.8287,28.7916,28.8102,48153.0
2023-08-25 15:35:00,30.98,30.98,30.92,30.93,39588.0,28.8009,28.8009,28.7451,28.7544,39588.0
2023-08-25 15:40:00,30.94,30.94,30.9,30.91,49666.0,28.7637,28.7637,28.7265,28.7358,49666.0
2023-08-25 15:45:00,30.91,30.92,30.81,30.82,108057.0,28.7358,28.7451,28.6428,28.6521,108057.0
2023-08-25 15:50:00,30.82,30.82,30.77,30.8,173971.0,28.6521,28.6521,28.6056,28.6335,173971.0
2023-08-25 15:55:00,30.81,30.84,30.8,30.84,433462.0,28.6428,28.6707,28.6335,28.6707,433462.0
2023-08-28 09:30:00,30.94,31.08,30.92,31.05,64562.0,28.7637,28.8938,28.7451,28.8659,64562.0
2023-08-28 09:35:00,31.05,31.19,31.05,31.12,67333.0,28.8659,28.9961,28.8659,28.931,67333.0
2023-08-28 09:40:00,31.12,31.3,31.11,31.29,42661.0,28.931,29.0983,28.9217,29.089,42661.0
2023-08-28 09:45:00,31.3,31.33,31.26,31.3,32305.0,29.0983,29.1262,29.0612,29.0983,32305.0
2023-08-28 09:50:00,31.29,31.38,31.27,31.38,24280.0,29.089,29.1727,29.0705,29.1727,24280.0
2023-08-28 09:55:00,31.38,31.46,31.38,31.43,82507.0,29.1727,29.2471,29.1727,29.2192,82507.0
2023-08-28 10:00:00,31.43,31.49,31.4,31.44,102509.0,29.2192,29.275,29.1913,29.2285,102509.0
2023-08-28 10:05:00,31.42,31.45,31.41,31.44,89658.0,29.2099,29.2378,29.2006,29.2285,89658.0
2023-08-28 10:10:00,31.44,31.45,31.38,31.41,32975.0,29.2285,29.2378,29.1727,29.2006,32975.0
2023-08-28 10:15:00,31.41,31.44,31.39,31.43,29233.0,29.2006,29.2285,29.182,29.2192,29233.0
2023-08-28 10:20:00,31.44,31.46,31.4,31.46,23361.0,29.2285,29.2471,29.1913,29.2471,23361.0
2023-08-28 10:25:00,31.46,31.48,31.44,31.48,27284.0,29.2471,29.2657,29.2285,29.2657,27284.0
2023-08-28 10:30:00,31.47,31.47,31.41,31.45,25053.0,29.2564,29.2564,29.2006,29.2378,25053.0
2023-08-28 10:35:00,31.44,31.45,31.38,31.39,26210.0,29.2285,29.2378,29.1727,29.182,26210.0
2023-08-28 10:40:00,31.38,31.41,31.36,31.37,16006.0,29.1727,29.2006,29.1541,29.1634,16006.0
2023-08-28 10:45:00,31.37,31.39,31.35,31.37,14436.0,29.1634,29.182,29.1448,29.1634,14436.0
2023-08-28 10:50:00,31.37,31.39,31.32,31.34,37829.0,29.1634,29.182,29.1169,29.1355,37829.0
2023-08-28 10:55:00,31.34,31.37,31.32,31.37,22715.0,29.1355,29.1634,29.1169,29.1634,22715.0
2023-08-28 11:00:00,31.38,31.38,31.33,31.35,19021.0,29.1727,29.1727,29.1262,29.1448,19021.0
2023-08-28 11:05:00,31.34,31.34,31.29,31.33,23945.0,29.1355,29.1355,29.089,29.1262,23945.0
2023-08-28 11:10:00,31.32,31.34,31.3,31.31,18731.0,29.1169,29.1355,29.0983,29.1076,18731.0
2023-08-28 11:15:00,31.31,31.34,31.3,31.31,16830.0,29.1076,29.1355,29.0983,29.1076,16830.0
2023-08-28 11:20:00,31.3,31.33,31.28,31.29,21378.0,29.0983,29.1262,29.0798,29.089,21378.0
2023-08-28 11:25:00,31.29,31.37,31.28,31.34,30150.0,29.089,29.1634,29.0798,29.1355,30150.0
2023-08-28 11:30:00,31.33,31.35,31.31,31.33,24093.0,29.1262,29.1448,29.1076,29.1262,24093.0
2023-08-28 11:35:00,31.32,31.37,31.31,31.35,15937.0,29.1169,29.1634,29.1076,29.1448,15937.0
2023-08-28 11:40:00,31.36,31.36,31.26,31.27,19729.0,29.1541,29.1541,29.0612,29.0705,19729.0
2023-08-28 11:45:00,31.28,31.29,31.26,31.26,10047.0,29.0798,29.089,29.0612,29.0612,10047.0
2023-08-28 11:50:00,31.27,31.31,31.24,31.29,18408.0,29.0705,29.1076,29.0426,29.089,18408.0
2023-08-28 11:55:00,31.3,31.32,31.29,31.31,7559.0,29.0983,29.1169,29.089,29.1076,7559.0
2023-08-28 12:00:00,31.32,31.33,31.29,31.29,15026.0,29.1169,29.1262,29.089,29.089,15026.0
2023-08-28 12:05:00,31.3,31.32,31.27,31.3,18037.0,29.0983,29.1169,29.0705,29.0983,18037.0
2023-08-28 12:10:00,31.3,31.31,31.27,31.3,18731.0,29.0983,29.1076,29.0705,29.0983,18731.0
2023-08-28 12:15:00,31.3,31.31,31.25,31.25,12746.0,29.0983,29.1076,29.0519,29.0519,12746.0
2023-08-28 12:20:00,31.25,31.28,31.23,31.27,16204.0,29.0519,29.0798,29.0333,29.0705,16204.0
2023-08-28 12:25:00,31.27,31.28,31.26,31.27,8379.0,29.0705,29.0798,29.0612,29.0705,8379.0
2023-08-28 12:30:00,31.27,31.27,31.25,31.25,18121.0,29.0705,29.0705,29.0519,29.0519,18121.0
2023-08-28 12:35:00,31.26,31.29,31.24,31.29,12550.0,29.0612,29.089,29.0426,29.089,12550.0
2023-08-28 12:40:00,31.29,31.32,31.27,31.32,11977.0,29.089,29.1169,29.0705,29.1169,11977.0
2023-08-28 12:45:00,31.31,31.33,31.3,31.33,6944.0,29.1076,29.1262,29.0983,29.1262,6944.0
2023-08-28 12:50:00,31.33,31.37,31.32,31.37,13562.0,29.1262,29.1634,29.1169,29.1634,13562.0
2023-08-28 12:55:00,31.37,31.41,31.36,31.39,34186.0,29.1634,29.2006,29.1541,29.182,34186.0
2023-08-28 13:00:00,31.4,31.44,31.39,31.43,28532.0,29.1913,29.2285,29.182,29.2192,28532.0
2023-08-28 13:05:00,31.43,31.47,31.43,31.43,32485.0,29.2192,29.2564,29.2192,29.2192,32485.0
2023-08-28 13:10:00,31.43,31.47,31.4,31.41,71174.0,29.2192,29.2564,29.1913,29.2006,71174.0
2023-08-28 13:15:00,31.4,31.43,31.39,31.4,29163.0,29.1913,29.2192,29.182,29.1913,29163.0
2023-08-28 13:20:00,31.4,31.42,31.39,31.41,16033.0,29.1913,29.2099,29.182,29.2006,16033.0
2023-08-28 13:25:00,31.42,31.42,31.39,31.4,13555.0,29.2099,29.2099,29.182,29.1913,13555.0
2023-08-28 13:30:00,31.4,31.41,31.39,31.4,13823.0,29.1913,29.2006,29.182,29.1913,13823.0
2023-08-28 13:35:00,31.39,31.39,31.35,31.37,13842.0,29.182,29.182,29.1448,29.1634,13842.0
2023-08-28 13:40:00,31.37,31.38,31.35,31.37,17359.0,29.1634,29.1727,29.1448,29.1634,17359.0
2023-08-28 13:45:00,31.38,31.38,31.36,31.37,14910.0,29.1727,29.1727,29.1541,29.1634,14910.0
2023-08-28 13:50:00,31.38,31.4,31.34,31.35,39242.0,29.1727,29.1913,29.1355,29.1448,39242.0
2023-08-28 13:55:00,31.34,31.34,31.27,31.31,27310.0,29.1355,29.1355,29.0705,29.1076,27310.0
2023-08-28 14:00:00,31.31,31.33,31.28,31.29,45877.0,29.1076,29.1262,29.0798,29.089,45877.0
2023-08-28 14:05:00,31.29,31.31,31.28,31.31,19136.0,29.089,29.1076,29.0798,29.1076,19136.0
2023-08-28 14:10:00,31.31,31.31,31.24,31.26,18381.0,29.1076,29.1076,29.0426,29.0612,18381.0
2023-08-28 14:15:00,31.26,31.27,31.24,31.24,22250.0,29.0612,29.0705,29.0426,29.0426,22250.0
2023-08-28 14:20:00,31.24,31.25,31.23,31.25,14138.0,29.0426,29.0519,29.0333,29.0519,14138.0
2023-08-28 14:25:00,31.25,31.27,31.23,31.26,18918.0,29.0519,29.0705,29.0333,29.0612,18918.0
2023-08-28 14:30:00,31.26,31.27,31.24,31.27,23778.0,29.0612,29.0705,29.0426,29.0705,23778.0
2023-08-28 14:35:00,31.27,31.3,31.24,31.25,34621.0,29.0705,29.0983,29.0426,29.0519,34621.0
2023-08-28 14:40:00,31.25,31.27,31.24,31.26,16369.0,29.0519,29.0705,29.0426,29.0612,16369.0
2023-08-28 14:45:00,31.26,31.27,31.24,31.26,23372.0,29.0612,29.0705,29.0426,29.0612,23372.0
2023-08-28 14:50:00,31.26,31.28,31.26,31.28,16796.0,29.0612,29.0798,29.0612,29.0798,16796.0
2023-08-28 14:55:00,31.28,31.29,31.25,31.28,31196.0,29.0798,29.089,29.0519,29.0798,31196.0
2023-08-28 15:00:00,31.28,31.29,31.24,31.28,27970.0,29.0798,29.089,29.0426,29.0798,27970.0
2023-08-28 15:05:00,31.27,31.3,31.26,31.3,35678.0,29.0705,29.0983,29.0612,29.0983,35678.0
2023-08-28 15:10:00,31.3,31.3,31.26,31.27,43239.0,29.0983,29.0983,29.0612,29.0705,43239.0
2023-08-28 15:15:00,31.27,31.27,31.23,31.27,42609.0,29.0705,29.0705,29.0333,29.0705,42609.0
2023-08-28 15:20:00,31.27,31.29,31.25,31.29,71451.0,29.0705,29.089,29.0519,29.089,71451.0
2023-08-28 15:25:00,31.29,31.31,31.26,31.3,79594.0,29.089,29.1076,29.0612,29.0983,79594.0
2023-08-28 15:30:00,31.29,31.34,31.28,31.34,91436.0,29.089,29.1355,29.0798,29.1355,91436.0
2023-08-28 15:35:00,31.34,31.37,31.33,31.34,92573.0,29.1355,29.1634,29.1262,29.1355,92573.0
2023-08-28 15:40:00,31.34,31.35,31.3,31.32,81234.0,29.1355,29.1448,29.0983,29.1169,81234.0
2023-08-28 15:45:00,31.32,31.4,31.31,31.36,127559.0,29.1169,29.1913,29.1076,29.1541,127559.0
2023-08-28 15:50:00,31.36,31.38,31.3,31.3,143514.0,29.1541,29.1727,29.0983,29.0983,143514.0
2023-08-28 15:55:00,31.31,31.35,31.3,31.33,364614.0,29.1076,29.1448,29.0983,29.1262,364614.0
2023-08-29 09:30:00,31.36,31.4,31.34,31.38,55829.0,29.1541,29.1913,29.1355,29.1727,55829.0
2023-08-29 09:35:00,31.38,31.44,31.34,31.44,33801.0,29.1727,29.2285,29.1355,29.2285,33801.0
2023-08-29 09:40:00,31.44,31.47,31.41,31.45,35496.0,29.2285,29.2564,29.2006,29.2378,35496.0
2023-08-29 09:45:00,31.46,31.54,31.45,31.52,38865.0,29.2471,29.3215,29.2378,29.3029,38865.0
2023-08-29 09:50:00,31.52,31.58,31.5,31.56,47709.0,29.3029,29.3586,29.2843,29.3401,47709.0
2023-08-29 09:55:00,31.56,31.65,31.55,31.63,53966.0,29.3401,29.4237,29.3308,29.4051,53966.0
2023-08-29 10:00:00,31.64,31.68,31.56,31.56,98968.0,29.4144,29.4516,29.3401,29.3401,98968.0
2023-08-29 10:05:00,31.57,31.57,31.52,31.54,35417.0,29.3494,29.3494,29.3029,29.3215,35417.0
2023-08-29 10:10:00,31.55,31.6,31.53,31.58,27023.0,29.3308,29.3772,29.3122,29.3586,27023.0
2023-08-29 10:15:00,31.58,31.61,31.55,31.57,35936.0,29.3586,29.3865,29.3308,29.3494,35936.0
2023-08-29 10:20:00,31.57,31.59,31.54,31.57,36596.0,29.3494,29.3679,29.3215,29.3494,36596.0
2023-08-29 10:25:00,31.57,31.62,31.55,31.62,46412.0,29.3494,29.3958,29.3308,29.3958,46412.0
2023-08-29 10:30:00,31.62,31.69,31.61,31.66,36080.0,29.3958,29.4609,29.3865,29.433,36080.0
2023-08-29 10:35:00,31.67,31.71,31.57,31.58,58267.0,29.4423,29.4795,29.3494,29.3586,58267.0
2023-08-29 10:40:00,31.59,31.63,31.58,31.62,35387.0,29.3679,29.4051,29.3586,29.3958,35387.0
2023-08-29 10:45:00,31.62,31.66,31.6,31.64,36804.0,29.3958,29.433,29.3772,29.4144,36804.0
2023-08-29 10:50:00,31.64,31.65,31.57,31.58,24068.0,29.4144,29.4237,29.3494,29.3586,24068.0
2023-08-29 10:55:00,31.58,31.58,31.53,31.58,55342.0,29.3586,29.3586,29.3122,29.3586,55342.0
2023-08-29 11:00:00,31.58,31.61,31.56,31.6,27188.0,29.3586,29.3865,29.3401,29.3772,27188.0
2023-08-29 11:05:00,31.59,31.61,31.57,31.58,23207.0,29.3679,29.3865,29.3494,29.3586,23207.0
2023-08-29 11:10:00,31.57,31.63,31.57,31.62,18243.0,29.3494,29.4051,29.3494,29.3958,18243.0
2023-08-29 11:15:00,31.62,31.65,31.59,31.65,41730.0,29.3958,29.4237,29.3679,29.4237,41730.0
2023-08-29 11:20:00,31.65,31.65,31.61,31.62,25784.0,29.4237,29.4237,29.3865,29.3958,25784.0
2023-08-29 11:25:00,31.62,31.65,31.61,31.64,17711.0,29.3958,29.4237,29.3865,29.4144,17711.0
2023-08-29 11:30:00,31.64,31.67,31.63,31.66,32924.0,29.4144,29.4423,29.4051,29.433,32924.0
2023-08-29 11:35:00,31.66,31.68,31.66,31.66,23273.0,29.433,29.4516,29.433,29.433,23273.0
2023-08-29 11:40:00,31.67,31.71,31.66,31.7,19802.0,29.4423,29.4795,29.433,29.4702,19802.0
2023-08-29 11:45:00,31.71,31.71,31.67,31.69,28487.0,29.4795,29.4795,29.4423,29.4609,28487.0
2023-08-29 11:50:00,31.69,31.7,31.67,31.69,29688.0,29.4609,29.4702,29.4423,29.4609,29688.0
2023-08-29 11:55:00,31.69,31.69,31.65,31.67,33279.0,29.4609,29.4609,29.4237,29.4423,33279.0
2023-08-29 12:00:00,31.68,31.7,31.66,31.69,27393.0,29.4516,29.4702,29.433,29.4609,27393.0
2023-08-29 12:05:00,31.69,31.7,31.65,31.66,24899.0,29.4609,29.4702,29.4237,29.433,24899.0
2023-08-29 12:10:00,31.66,31.67,31.64,31.67,45861.0,29.433,29.4423,29.4144,29.4423,45861.0
2023-08-29 12:15:00,31.67,31.69,31.66,31.68,22940.0,29.4423,29.4609,29.433,29.4516,22940.0
2023-08-29 12:20:00,31.68,31.72,31.65,31.71,25269.0,29.4516,29.4888,29.4237,29.4795,25269.0
2023-08-29 12:25:00,31.71,31.86,31.71,31.86,228272.0,29.4795,29.619,29.4795,29.619,228272.0
2023-08-29 12:30:00,31.86,31.86,31.78,31.78,92159.0,29.619,29.619,29.5446,29.5446,92159.0
2023-08-29 12:35:00,31.79,31.83,31.72,31.77,159763.0,29.5539,29.5911,29.4888,29.5353,159763.0
2023-08-29 12:40:00,31.77,31.77,31.69,31.71,59997.0,29.5353,29.5353,29.4609,29.4795,59997.0
2023-08-29 12:45:00,31.71,31.81,31.69,31.78,111828.0,29.4795,29.5725,29.4609,29.5446,111828.0
2023-08-29 12:50:00,31.78,31.78,31.71,31.71,39970.0,29.5446,29.5446,29.4795,29.4795,39970.0
2023-08-29 12:55:00,31.72,31.75,31.71,31.73,38412.0,29.4888,29.5167,29.4795,29.4981,38412.0
2023-08-29 13:00:00,31.73,31.79,31.69,31.75,47826.0,29.4981,29.5539,29.4609,29.5167,47826.0
2023-08-29 13:05:00,31.75,31.77,31.74,31.75,19299.0,29.5167,29.5353,29.5074,29.5167,19299.0
2023-08-29 13:10:00,31.75,31.76,31.72,31.74,30598.0,29.5167,29.526,29.4888,29.5074,30598.0
2023-08-29 13:15:00,31.74,31.75,31.67,31.69,27250.0,29.5074,29.5167,29.4423,29.4609,27250.0
2023-08-29 13:20:00,31.68,31.71,31.68,31.71,30053.0,29.4516,29.4795,29.4516,29.4795,30053.0
2023-08-29 13:25:00,31.71,31.71,31.67,31.68,25052.0,29.4795,29.4795,29.4423,29.4516,25052.0
2023-08-29 13:30:00,31.67,31.7,31.66,31.68,50480.0,29.4423,29.4702,29.433,29.4516,50480.0
2023-08-29 13:35:00,31.68,31.7,31.66,31.7,44543.0,29.4516,29.4702,29.433,29.4702,44543.0
2023-08-29 13:40:00,31.7,31.71,31.67,31.67,21936.0,29.4702,29.4795,29.4423,29.4423,21936.0
2023-08-29 13:45:00,31.68,31.7,31.66,31.68,22789.0,29.4516,29.4702,29.433,29.4516,22789.0
2023-08-29 13:50:00,31.67,31.67,31.6,31.65,37221.0,29.4423,29.4423,29.3772,29.4237,37221.0
2023-08-29 13:55:00,31.64,31.64,31.57,31.63,48470.0,29.4144,29.4144,29.3494,29.4051,48470.0
2023-08-29 14:00:00,31.63,31.63,31.58,31.61,31662.0,29.4051,29.4051,29.3586,29.3865,31662.0
2023-08-29 14:05:00,31.62,31.65,31.6,31.64,25719.0,29.3958,29.4237,29.3772,29.4144,25719.0
2023-08-29 14:10:00,31.63,31.64,31.58,31.6,27728.0,29.4051,29.4144,29.3586,29.3772,27728.0
2023-08-29 14:15:00,31.6,31.6,31.57,31.58,38174.0,29.3772,29.3772,29.3494,29.3586,38174.0
2023-08-29 14:20:00,31.59,31.61,31.55,31.56,81650.0,29.3679,29.3865,29.3308,29.3401,81650.0
2023-08-29 14:25:00,31.57,31.59,31.55,31.57,83275.0,29.3494,29.3679,29.3308,29.3494,83275.0
2023-08-29 14:30:00,31.57,31.58,31.55,31.57,88195.0,29.3494,29.3586,29.3308,29.3494,88195.0
2023-08-29 14:35:00,31.57,31.58,31.52,31.54,93917.0,29.3494,29.3586,29.3029,29.3215,93917.0
2023-08-29 14:40:00,31.54,31.54,31.46,31.5,273156.0,29.3215,29.3215,29.2471,29.2843,273156.0
2023-08-29 14:45:00,31.5,31.5,31.45,31.48,96529.0,29.2843,29.2843,29.2378,29.2657,96529.0
2023-08-29 14:50:00,31.48,31.48,31.45,31.46,67689.0,29.2657,29.2657,29.2378,29.2471,67689.0
2023-08-29 14:55:00,31.47,31.49,31.44,31.46,77704.0,29.2564,29.275,29.2285,29.2471,77704.0
2023-08-29 15:00:00,31.45,31.45,31.35,31.43,198197.0,29.2378,29.2378,29.1448,29.2192,198197.0
2023-08-29 15:05:00,31.43,31.47,31.42,31.45,145692.0,29.2192,29.2564,29.2099,29.2378,145692.0
2023-08-29 15:10:00,31.45,31.45,31.41,31.43,104711.0,29.2378,29.2378,29.2006,29.2192,104711.0
2023-08-29 15:15:00,31.43,31.44,31.4,31.43,175153.0,29.2192,29.2285,29.1913,29.2192,175153.0
2023-08-29 15:20:00,31.43,31.44,31.4,31.43,155108.0,29.2192,29.2285,29.1913,29.2192,155108.0
2023-08-29 15:25:00,31.43,31.45,31.42,31.43,119138.0,29.2192,29.2378,29.2099,29.2192,119138.0
2023-08-29 15:30:00,31.42,31.48,31.42,31.46,146262.0,29.2099,29.2657,29.2099,29.2471,146262.0
2023-08-29 15:35:00,31.46,31.49,31.43,31.43,95986.0,29.2471,29.275,29.2192,29.2192,95986.0
2023-08-29 15:40:00,31.43,31.44,31.35,31.37,389225.0,29.2192,29.2285,29.1448,29.1634,389225.0
2023-08-29 15:45:00,31.36,31.4,31.33,31.36,285006.0,29.1541,29.1913,29.1262,29.1541,285006.0
2023-08-29 15:50:00,31.36,31.36,31.27,31.3,582058.0,29.1541,29.1541,29.0705,29.0983,582058.0
2023-08-29 15:55:00,31.31,31.38,31.26,31.37,1140997.0,29.1076,29.1727,29.0612,29.1634,1140997.0
2023-08-30 09:30:00,29.0,29.05,28.1,28.36,1317356.0,26.9601,27.0066,26.1234,26.3651,1317356.0
2023-08-30 09:35:00,28.36,28.49,28.04,28.15,1185927.0,26.3651,26.486,26.0677,26.1699,1185927.0
2023-08-30 09:40:00,28.16,28.21,27.85,27.97,772023.0,26.1792,26.2257,25.891,26.0026,772023.0
2023-08-30 09:45:00,27.97,28.19,27.96,28.02,574353.0,26.0026,26.2071,25.9933,26.0491,574353.0
2023-08-30 09:50:00,28.02,28.49,28.0,28.39,556783.0,26.0491,26.486,26.0305,26.393,556783.0
2023-08-30 09:55:00,28.39,28.5,28.22,28.48,391308.0,26.393,26.4953,26.235,26.4767,391308.0
2023-08-30 10:00:00,28.47,28.58,28.44,28.5,442519.0,26.4674,26.5697,26.4395,26.4953,442519.0
2023-08-30 10:05:00,28.5,28.73,28.44,28.63,388611.0,26.4953,26.7091,26.4395,26.6162,388611.0
2023-08-30 10:10:00,28.63,28.89,28.62,28.88,286274.0,26.6162,26.8579,26.6069,26.8486,286274.0
2023-08-30 10:15:00,28.88,28.95,28.84,28.93,357837.0,26.8486,26.9136,26.8114,26.8951,357837.0
2023-08-30 10:20:00,28.93,28.98,28.77,28.83,379300.0,26.8951,26.9415,26.7463,26.8021,379300.0
2023-08-30 10:25:00,28.82,28.93,28.72,28.8,230033.0,26.7928,26.8951,26.6998,26.7742,230033.0
2023-08-30 10:30:00,28.8,28.86,28.64,28.74,322009.0,26.7742,26.83,26.6255,26.7184,322009.0
2023-08-30 10:35:00,28.74,28.87,28.7,28.78,175713.0,26.7184,26.8393,26.6812,26.7556,175713.0
2023-08-30 10:40:00,28.78,28.92,28.74,28.85,169931.0,26.7556,26.8858,26.7184,26.8207,169931.0
2023-08-30 10:45:00,28.85,28.93,28.78,28.78,155910.0,26.8207,26.8951,26.7556,26.7556,155910.0
2023-08-30 10:50:00,28.79,28.92,28.78,28.89,116786.0,26.7649,26.8858,26.7556,26.8579,116786.0
2023-08-30 10:55:00,28.88,28.91,28.76,28.78,125747.0,26.8486,26.8765,26.737,26.7556,125747.0
2023-08-30 11:00:00,28.78,28.8,28.7,28.71,126966.0,26.7556,26.7742,26.6812,26.6905,126966.0
2023-08-30 11:05:00,28.71,28.77,28.67,28.73,168699.0,26.6905,26.7463,26.6533,26.7091,168699.0
2023-08-30 11:10:00,28.73,28.83,28.71,28.8,462412.0,26.7091,26.8021,26.6905,26.7742,462412.0
2023-08-30 11:15:00,28.8,28.88,28.79,28.8,214525.0,26.7742,26.8486,26.7649,26.7742,214525.0
2023-08-30 11:20:00,28.8,28.82,28.67,28.81,179511.0,26.7742,26.7928,26.6533,26.7835,179511.0
2023-08-30 11:25:00,28.8,28.86,28.74,28.79,111649.0,26.7742,26.83,26.7184,26.7649,111649.0
2023-08-30 11:30:00,28.78,28.94,28.77,28.89,162179.0,26.7556,26.9043,26.7463,26.8579,162179.0
2023-08-30 11:35:00,28.89,28.94,28.86,28.92,126934.0,26.8579,26.9043,26.83,26.8858,126934.0
2023-08-30 11:40:00,28.92,28.94,28.87,28.91,90527.0,26.8858,26.9043,26.8393,26.8765,90527.0
2023-08-30 11:45:00,28.91,28.91,28.86,28.87,103358.0,26.8765,26.8765,26.83,26.8393,103358.0
2023-08-30 11:50:00,28.87,29.0,28.82,28.98,133007.0,26.8393,26.9601,26.7928,26.9415,133007.0
2023-08-30 11:55:00,28.97,28.98,28.92,28.96,78049.0,26.9322,26.9415,26.8858,26.9229,78049.0
2023-08-30 12:00:00,28.96,28.98,28.93,28.98,62786.0,26.9229,26.9415,26.8951,26.9415,62786.0
2023-08-30 12:05:00,28.98,29.13,28.96,29.11,511581.0,26.9415,27.081,26.9229,27.0624,511581.0
2023-08-30 12:10:00,29.11,29.11,29.0,29.04,243030.0,27.0624,27.0624,26.9601,26.9973,243030.0
2023-08-30 12:15:00,29.04,29.04,28.94,28.96,87134.0,26.9973,26.9973,26.9043,26.9229,87134.0
2023-08-30 12:20:00,28.96,29.01,28.94,29.0,120403.0,26.9229,26.9694,26.9043,26.9601,120403.0
2023-08-30 12:25:00,28.99,29.05,28.99,29.02,85797.0,26.9508,27.0066,26.9508,26.9787,85797.0
2023-08-30 12:30:00,29.01,29.09,29.0,29.02,246528.0,26.9694,27.0438,26.9601,26.9787,246528.0
2023-08-30 12:35:00,29.02,29.03,28.95,28.98,54536.0,26.9787,26.988,26.9136,26.9415,54536.0
2023-08-30 12:40:00,28.98,29.08,28.97,29.08,107850.0,26.9415,27.0345,26.9322,27.0345,107850.0
2023-08-30 12:45:00,29.08,29.12,29.05,29.11,124097.0,27.0345,27.0717,27.0066,27.0624,124097.0
2023-08-30 12:50:00,29.11,29.18,29.07,29.09,367702.0,27.0624,27.1275,27.0252,27.0438,367702.0
2023-08-30 12:55:00,29.09,29.1,29.06,29.09,54657.0,27.0438,27.0531,27.0159,27.0438,54657.0
2023-08-30 13:00:00,29.09,29.15,29.05,29.05,93883.0,27.0438,27.0996,27.0066,27.0066,93883.0
2023-08-30 13:05:00,29.05,29.09,29.01,29.01,80183.0,27.0066,27.0438,26.9694,26.9694,80183.0
2023-08-30 13:10:00,29.02,29.18,29.0,29.17,138342.0,26.9787,27.1275,26.9601,27.1182,138342.0
2023-08-30 13:15:00,29.17,29.18,29.08,29.16,107027.0,27.1182,27.1275,27.0345,27.1089,107027.0
2023-08-30 13:20:00,29.16,29.22,29.16,29.17,223244.0,27.1089,27.1647,27.1089,27.1182,223244.0
2023-08-30 13:25:00,29.18,29.18,29.15,29.16,56674.0,27.1275,27.1275,27.0996,27.1089,56674.0
2023-08-30 13:30:00,29.16,29.17,29.1,29.17,120065.0,27.1089,27.1182,27.0531,27.1182,120065.0
2023-08-30 13:35:00,29.17,29.26,29.16,29.21,149424.0,27.1182,27.2018,27.1089,27.1554,149424.0
2023-08-30 13:40:00,29.21,29.27,29.21,29.27,68812.0,27.1554,27.2111,27.1554,27.2111,68812.0
2023-08-30 13:45:00,29.27,29.3,29.19,29.23,85997.0,27.2111,27.239,27.1368,27.1739,85997.0
2023-08-30 13:50:00,29.23,29.24,29.17,29.24,141649.0,27.1739,27.1832,27.1182,27.1832,141649.0
2023-08-30 13:55:00,29.24,29.25,29.15,29.21,168811.0,27.1832,27.1925,27.0996,27.1554,168811.0
2023-08-30 14:00:00,29.21,29.22,29.15,29.18,79084.0,27.1554,27.1647,27.0996,27.1275,79084.0
2023-08-30 14:05:00,29.18,29.19,29.11,29.12,131943.0,27.1275,27.1368,27.0624,27.0717,131943.0
2023-08-30 14:10:00,29.12,29.14,29.04,29.11,136256.0,27.0717,27.0903,26.9973,27.0624,136256.0
2023-08-30 14:15:00,29.11,29.14,29.08,29.13,82380.0,27.0624,27.0903,27.0345,27.081,82380.0
2023-08-30 14:20:00,29.13,29.16,29.08,29.1,124782.0,27.081,27.1089,27.0345,27.0531,124782.0
2023-08-30 14:25:00,29.1,29.1,29.03,29.05,113587.0,27.0531,27.0531,26.988,27.0066,113587.0
2023-08-30 14:30:00,29.05,29.1,29.03,29.09,72867.0,27.0066,27.0531,26.988,27.0438,72867.0
2023-08-30 14:35:00,29.1,29.14,29.07,29.14,120244.0,27.0531,27.0903,27.0252,27.0903,120244.0
2023-08-30 14:40:00,29.13,29.15,29.11,29.14,78667.0,27.081,27.0996,27.0624,27.0903,78667.0
2023-08-30 14:45:00,29.14,29.18,29.14,29.15,102511.0,27.0903,27.1275,27.0903,27.0996,102511.0
2023-08-30 14:50:00,29.15,29.24,29.14,29.24,96697.0,27.0996,27.1832,27.0903,27.1832,96697.0
2023-08-30 14:55:00,29.24,29.25,29.2,29.21,96973.0,27.1832,27.1925,27.1461,27.1554,96973.0
2023-08-30 15:00:00,29.21,29.23,29.16,29.18,88607.0,27.1554,27.1739,27.1089,27.1275,88607.0
2023-08-30 15:05:00,29.18,29.22,29.15,29.22,118122.0,27.1275,27.1647,27.0996,27.1647,118122.0
2023-08-30 15:10:00,29.22,29.23,29.17,29.18,128918.0,27.1647,27.1739,27.1182,27.1275,128918.0
2023-08-30 15:15:00,29.18,29.2,29.1,29.13,161393.0,27.1275,27.1461,27.0531,27.081,161393.0
2023-08-30 15:20:00,29.13,29.17,29.11,29.12,145316.0,27.081,27.1182,27.0624,27.0717,145316.0
2023-08-30 15:25:00,29.12,29.12,29.04,29.09,216831.0,27.0717,27.0717,26.9973,27.0438,216831.0
2023-08-30 15:30:00,29.08,29.13,29.07,29.11,170851.0,27.0345,27.081,27.0252,27.0624,170851.0
2023-08-30 15:35:00,29.11,29.21,29.1,29.17,246142.0,27.0624,27.1554,27.0531,27.1182,246142.0
2023-08-30 15:40:00,29.17,29.23,29.15,29.21,213424.0,27.1182,27.1739,27.0996,27.1554,213424.0
2023-08-30 15:45:00,29.22,29.3,29.16,29.3,430398.0,27.1647,27.239,27.1089,27.239,430398.0
2023-08-30 15:50:00,29.3,29.36,29.27,29.29,804209.0,27.239,27.2948,27.2111,27.2297,804209.0
2023-08-30 15:55:00,29.29,29.35,29.28,29.29,1336255.0,27.2297,27.2855,27.2204,27.2297,1336255.0
2023-08-31 09:30:00,29.3,29.46,29.23,29.28,234429.0,27.239,27.3878,27.1739,27.2204,234429.0
2023-08-31 09:35:00,29.26,29.39,29.23,29.34,126325.0,27.2018,27.3227,27.1739,27.2762,126325.0
2023-08-31 09:40:00,29.33,29.39,29.27,29.32,114278.0,27.2669,27.3227,27.2111,27.2576,114278.0
2023-08-31 09:45:00,29.32,29.39,29.16,29.27,119996.0,27.2576,27.3227,27.1089,27.2111,119996.0
2023-08-31 09:50:00,29.28,29.42,29.28,29.36,204178.0,27.2204,27.3506,27.2204,27.2948,204178.0
2023-08-31 09:55:00,29.37,29.41,29.35,29.38,181635.0,27.3041,27.3413,27.2855,27.3134,181635.0
2023-08-31 10:00:00,29.38,29.54,29.33,29.5,216940.0,27.3134,27.4621,27.2669,27.425,216940.0
2023-08-31 10:05:00,29.5,29.59,29.47,29.51,102136.0,27.425,27.5086,27.3971,27.4343,102136.0
2023-08-31 10:10:00,29.52,29.52,29.42,29.5,61609.0,27.4436,27.4436,27.3506,27.425,61609.0
2023-08-31 10:15:00,29.49,29.55,29.49,29.54,74567.0,27.4157,27.4714,27.4157,27.4621,74567.0
2023-08-31 10:20:00,29.53,29.55,29.43,29.45,101331.0,27.4528,27.4714,27.3599,27.3785,101331.0
2023-08-31 10:25:00,29.44,29.5,29.44,29.49,62759.0,27.3692,27.425,27.3692,27.4157,62759.0
2023-08-31 10:30:00,29.49,29.54,29.47,29.54,57466.0,27.4157,27.4621,27.3971,27.4621,57466.0
2023-08-31 10:35:00,29.54,29.56,29.51,29.54,53682.0,27.4621,27.4807,27.4343,27.4621,53682.0
2023-08-31 10:40:00,29.55,29.59,29.52,29.59,48972.0,27.4714,27.5086,27.4436,27.5086,48972.0
2023-08-31 10:45:00,29.59,29.62,29.58,29.58,54506.0,27.5086,27.5365,27.4993,27.4993,54506.0
2023-08-31 10:50:00,29.58,29.61,29.5,29.61,58628.0,27.4993,27.5272,27.425,27.5272,58628.0
2023-08-31 10:55:00,29.61,29.63,29.56,29.62,63857.0,27.5272,27.5458,27.4807,27.5365,63857.0
2023-08-31 11:00:00,29.63,29.63,29.57,29.61,53185.0,27.5458,27.5458,27.49,27.5272,53185.0
2023-08-31 11:05:00,29.6,29.63,29.56,29.62,52460.0,27.5179,27.5458,27.4807,27.5365,52460.0
2023-08-31 11:10:00,29.62,29.66,29.62,29.64,57743.0,27.5365,27.5737,27.5365,27.5551,57743.0
2023-08-31 11:15:00,29.64,29.68,29.63,29.67,42482.0,27.5551,27.5923,27.5458,27.583,42482.0
2023-08-31 11:20:00,29.67,29.7,29.63,29.7,103325.0,27.583,27.6109,27.5458,27.6109,103325.0
2023-08-31 11:25:00,29.71,29.75,29.69,29.75,120125.0,27.6202,27.6574,27.6016,27.6574,120125.0
2023-08-31 11:30:00,29.74,29.82,29.72,29.73,116584.0,27.6481,27.7224,27.6295,27.6388,116584.0
2023-08-31 11:35:00,29.72,29.72,29.62,29.69,112192.0,27.6295,27.6295,27.5365,27.6016,112192.0
2023-08-31 11:40:00,29.7,29.72,29.65,29.66,61002.0,27.6109,27.6295,27.5644,27.5737,61002.0
2023-08-31 11:45:00,29.66,29.68,29.63,29.63,31117.0,27.5737,27.5923,27.5458,27.5458,31117.0
2023-08-31 11:50:00,29.64,29.64,29.54,29.57,44352.0,27.5551,27.5551,27.4621,27.49,44352.0
2023-08-31 11:55:00,29.56,29.59,29.52,29.59,36139.0,27.4807,27.5086,27.4436,27.5086,36139.0
2023-08-31 12:00:00,29.59,29.59,29.55,29.57,34528.0,27.5086,27.5086,27.4714,27.49,34528.0
2023-08-31 12:05:00,29.56,29.59,29.55,29.59,36218.0,27.4807,27.5086,27.4714,27.5086,36218.0
2023-08-31 12:10:00,29.59,29.6,29.56,29.56,36088.0,27.5086,27.5179,27.4807,27.4807,36088.0
2023-08-31 12:15:00,29.57,29.57,29.51,29.55,47004.0,27.49,27.49,27.4343,27.4714,47004.0
2023-08-31 12:20:00,29.56,29.6,29.53,29.59,38275.0,27.4807,27.5179,27.4528,27.5086,38275.0
2023-08-31 12:25:00,29.59,29.62,29.57,29.6,35769.0,27.5086,27.5365,27.49,27.5179,35769.0
2023-08-31 12:30:00,29.6,29.6,29.56,29.58,40999.0,27.5179,27.5179,27.4807,27.4993,40999.0
2023-08-31 12:35:00,29.58,29.63,29.57,29.63,27150.0,27.4993,27.5458,27.49,27.5458,27150.0
2023-08-31 12:40:00,29.62,29.62,29.58,29.59,48970.0,27.5365,27.5365,27.4993,27.5086,48970.0
2023-08-31 12:45:00,29.59,29.62,29.56,29.57,42294.0,27.5086,27.5365,27.4807,27.49,42294.0
2023-08-31 12:50:00,29.56,29.6,29.52,29.59,74272.0,27.4807,27.5179,27.4436,27.5086,74272.0
2023-08-31 12:55:00,29.58,29.59,29.51,29.53,54598.0,27.4993,27.5086,27.4343,27.4528,54598.0
2023-08-31 13:00:00,29.53,29.59,29.52,29.59,55546.0,27.4528,27.5086,27.4436,27.5086,55546.0
2023-08-31 13:05:00,29.59,29.62,29.55,29.57,49854.0,27.5086,27.5365,27.4714,27.49,49854.0
2023-08-31 13:10:00,29.57,29.6,29.56,29.59,32579.0,27.49,27.5179,27.4807,27.5086,32579.0
2023-08-31 13:15:00,29.58,29.61,29.58,29.6,41032.0,27.4993,27.5272,27.4993,27.5179,41032.0
2023-08-31 13:20:00,29.6,29.63,29.59,29.62,46639.0,27.5179,27.5458,27.5086,27.5365,46639.0
2023-08-31 13:25:00,29.62,29.65,29.6,29.65,45875.0,27.5365,27.5644,27.5179,27.5644,45875.0
2023-08-31 13:30:00,29.65,29.68,29.62,29.63,50524.0,27.5644,27.5923,27.5365,27.5458,50524.0
2023-08-31 13:35:00,29.64,29.66,29.6,29.62,49680.0,27.5551,27.5737,27.5179,27.5365,49680.0
2023-08-31 13:40:00,29.62,29.62,29.59,29.61,34251.0,27.5365,27.5365,27.5086,27.5272,34251.0
2023-08-31 13:45:00,29.6,29.65,29.6,29.61,39802.0,27.5179,27.5644,27.5179,27.5272,39802.0
2023-08-31 13:50:00,29.61,29.62,29.57,29.59,41398.0,27.5272,27.5365,27.49,27.5086,41398.0
2023-08-31 13:55:00,29.59,29.66,29.58,29.66,71931.0,27.5086,27.5737,27.4993,27.5737,71931.0
2023-08-31 14:00:00,29.66,29.67,29.59,29.62,82966.0,27.5737,27.583,27.5086,27.5365,82966.0
2023-08-31 14:05:00,29.62,29.67,29.61,29.67,56479.0,27.5365,27.583,27.5272,27.583,56479.0
2023-08-31 14:10:00,29.66,29.67,29.64,29.65,47191.0,27.5737,27.583,27.5551,27.5644,47191.0
2023-08-31 14:15:00,29.64,29.65,29.6,29.62,80340.0,27.5551,27.5644,27.5179,27.5365,80340.0
2023-08-31 14:20:00,29.62,29.68,29.59,29.68,50548.0,27.5365,27.5923,27.5086,27.5923,50548.0
2023-08-31 14:25:00,29.68,29.7,29.66,29.68,47131.0,27.5923,27.6109,27.5737,27.5923,47131.0
2023-08-31 14:30:00,29.68,29.69,29.66,29.68,49864.0,27.5923,27.6016,27.5737,27.5923,49864.0
2023-08-31 14:35:00,29.69,29.69,29.64,29.67,56909.0,27.6016,27.6016,27.5551,27.583,56909.0
2023-08-31 14:40:00,29.67,29.68,29.61,29.62,55012.0,27.583,27.5923,27.5272,27.5365,55012.0
2023-08-31 14:45:00,29.62,29.64,29.58,29.6,56113.0,27.5365,27.5551,27.4993,27.5179,56113.0
2023-08-31 14:50:00,29.6,29.61,29.57,29.6,71629.0,27.5179,27.5272,27.49,27.5179,71629.0
2023-08-31 14:55:00,29.59,29.59,29.57,29.58,38761.0,27.5086,27.5086,27.49,27.4993,38761.0
2023-08-31 15:00:00,29.58,29.61,29.56,29.57,75781.0,27.4993,27.5272,27.4807,27.49,75781.0
2023-08-31 15:05:00,29.57,29.59,29.56,29.57,58950.0,27.49,27.5086,27.4807,27.49,58950.0
2023-08-31 15:10:00,29.57,29.61,29.57,29.6,64889.0,27.49,27.5272,27.49,27.5179,64889.0
2023-08-31 15:15:00,29.6,29.62,29.59,29.62,44584.0,27.5179,27.5365,27.5086,27.5365,44584.0
2023-08-31 15:20:00,29.62,29.65,29.61,29.61,75761.0,27.5365,27.5644,27.5272,27.5272,75761.0
2023-08-31 15:25:00,29.62,29.69,29.62,29.68,71453.0,27.5365,27.6016,27.5365,27.5923,71453.0
2023-08-31 15:30:00,29.68,29.74,29.67,29.72,107564.0,27.5923,27.6481,27.583,27.6295,107564.0
2023-08-31 15:35:00,29.72,29.73,29.7,29.71,103342.0,27.6295,27.6388,27.6109,27.6202,103342.0
2023-08-31 15:40:00,29.71,29.74,29.7,29.72,135145.0,27.6202,27.6481,27.6109,27.6295,135145.0
2023-08-31 15:45:00,29.71,29.74,29.69,29.73,183642.0,27.6202,27.6481,27.6016,27.6388,183642.0
2023-08-31 15:50:00,29.73,29.75,29.71,29.71,378069.0,27.6388,27.6574,27.6202,27.6202,378069.0
2023-08-31 15:55:00,29.71,29.74,29.68,29.71,794646.0,27.6202,27.6481,27.5923,27.6202,794646.0
2023-09-01 09:30:00,29.95,30.23,29.84,30.18,338873.0,27.8433,28.1036,27.741,28.0571,338873.0
2023-09-01 09:35:00,30.18,30.22,29.93,30.21,251514.0,28.0571,28.0943,27.8247,28.085,251514.0
2023-09-01 09:40:00,30.21,30.33,30.18,30.29,196396.0,28.085,28.1966,28.0571,28.1594,196396.0
2023-09-01 09:45:00,30.28,30.33,30.14,30.23,106907.0,28.1501,28.1966,28.0199,28.1036,106907.0
2023-09-01 09:50:00,30.22,30.37,30.21,30.37,133561.0,28.0943,28.2338,28.085,28.2338,133561.0
2023-09-01 09:55:00,30.36,30.39,30.29,30.39,106706.0,28.2245,28.2524,28.1594,28.2524,106706.0
2023-09-01 10:00:00,30.38,30.42,30.28,30.33,140579.0,28.2431,28.2802,28.1501,28.1966,140579.0
2023-09-01 10:05:00,30.34,30.4,30.22,30.22,129424.0,28.2059,28.2617,28.0943,28.0943,129424.0
2023-09-01 10:10:00,30.2,30.27,30.2,30.27,99805.0,28.0757,28.1408,28.0757,28.1408,99805.0
2023-09-01 10:15:00,30.27,30.33,30.24,30.26,86815.0,28.1408,28.1966,28.1129,28.1315,86815.0
2023-09-01 10:20:00,30.26,30.3,30.17,30.19,105322.0,28.1315,28.1687,28.0478,28.0664,105322.0
2023-09-01 10:25:00,30.19,30.29,30.15,30.29,114363.0,28.0664,28.1594,28.0292,28.1594,114363.0
2023-09-01 10:30:00,30.29,30.34,30.26,30.29,60556.0,28.1594,28.2059,28.1315,28.1594,60556.0
2023-09-01 10:35:00,30.28,30.38,30.26,30.31,49667.0,28.1501,28.2431,28.1315,28.178,49667.0
2023-09-01 10:40:00,30.32,30.34,30.24,30.31,42620.0,28.1873,28.2059,28.1129,28.178,42620.0
2023-09-01 10:45:00,30.31,30.36,30.31,30.35,77724.0,28.178,28.2245,28.178,28.2152,77724.0
2023-09-01 10:50:00,30.34,30.37,30.29,30.37,50643.0,28.2059,28.2338,28.1594,28.2338,50643.0
2023-09-01 10:55:00,30.36,30.37,30.3,30.32,41429.0,28.2245,28.2338,28.1687,28.1873,41429.0
2023-09-01 11:00:00,30.32,30.37,30.31,30.35,34851.0,28.1873,28.2338,28.178,28.2152,34851.0
2023-09-01 11:05:00,30.35,30.35,30.27,30.27,48112.0,28.2152,28.2152,28.1408,28.1408,48112.0
2023-09-01 11:10:00,30.27,30.3,30.24,30.26,44904.0,28.1408,28.1687,28.1129,28.1315,44904.0
2023-09-01 11:15:00,30.26,30.3,30.22,30.26,84824.0,28.1315,28.1687,28.0943,28.1315,84824.0
2023-09-01 11:20:00,30.25,30.28,30.24,30.25,40274.0,28.1222,28.1501,28.1129,28.1222,40274.0
2023-09-01 11:25:00,30.25,30.26,30.18,30.22,92979.0,28.1222,28.1315,28.0571,28.0943,92979.0
2023-09-01 11:30:00,30.23,30.25,30.18,30.23,50085.0,28.1036,28.1222,28.0571,28.1036,50085.0
2023-09-01 11:35:00,30.24,30.24,30.16,30.17,45712.0,28.1129,28.1129,28.0385,28.0478,45712.0
2023-09-01 11:40:00,30.16,30.2,30.12,30.2,44262.0,28.0385,28.0757,28.0013,28.0757,44262.0
2023-09-01 11:45:00,30.2,30.2,30.12,30.19,47236.0,28.0757,28.0757,28.0013,28.0664,47236.0
2023-09-01 11:50:00,30.19,30.21,30.15,30.21,41323.0,28.0664,28.085,28.0292,28.085,41323.0
2023-09-01 11:55:00,30.21,30.22,30.16,30.2,39063.0,28.085,28.0943,28.0385,28.0757,39063.0
2023-09-01 12:00:00,30.19,30.22,30.16,30.2,52492.0,28.0664,28.0943,28.0385,28.0757,52492.0
2023-09-01 12:05:00,30.2,30.24,30.17,30.22,42969.0,28.0757,28.1129,28.0478,28.0943,42969.0
2023-09-01 12:10:00,30.22,30.26,30.22,30.24,28696.0,28.0943,28.1315,28.0943,28.1129,28696.0
2023-09-01 12:15:00,30.23,30.29,30.21,30.26,43865.0,28.1036,28.1594,28.085,28.1315,43865.0
2023-09-01 12:20:00,30.26,30.3,30.24,30.28,45323.0,28.1315,28.1687,28.1129,28.1501,45323.0
2023-09-01 12:25:00,30.28,30.3,30.25,30.29,59629.0,28.1501,28.1687,28.1222,28.1594,59629.0
2023-09-01 12:30:00,30.29,30.34,30.28,30.34,35341.0,28.1594,28.2059,28.1501,28.2059,35341.0
2023-09-01 12:35:00,30.33,30.34,30.3,30.32,35264.0,28.1966,28.2059,28.1687,28.1873,35264.0
2023-09-01 12:40:00,30.32,30.35,30.3,30.32,27847.0,28.1873,28.2152,28.1687,28.1873,27847.0
2023-09-01 12:45:00,30.31,30.33,30.19,30.27,120994.0,28.178,28.1966,28.0664,28.1408,120994.0
2023-09-01 12:50:00,30.27,30.29,30.25,30.27,42092.0,28.1408,28.1594,28.1222,28.1408,42092.0
2023-09-01 12:55:00,30.27,30.29,30.21,30.23,34272.0,28.1408,28.1594,28.085,28.1036,34272.0
2023-09-01 13:00:00,30.23,30.25,30.22,30.23,33484.0,28.1036,28.1222,28.0943,28.1036,33484.0
2023-09-01 13:05:00,30.22,30.25,30.21,30.21,34265.0,28.0943,28.1222,28.085,28.085,34265.0
2023-09-01 13:10:00,30.21,30.23,30.21,30.22,28161.0,28.085,28.1036,28.085,28.0943,28161.0
2023-09-01 13:15:00,30.23,30.24,30.19,30.22,41729.0,28.1036,28.1129,28.0664,28.0943,41729.0
2023-09-01 13:20:00,30.23,30.25,30.21,30.21,34101.0,28.1036,28.1222,28.085,28.085,34101.0
2023-09-01 13:25:00,30.21,30.22,30.19,30.21,24055.0,28.085,28.0943,28.0664,28.085,24055.0
2023-09-01 13:30:00,30.21,30.23,30.19,30.2,26533.0,28.085,28.1036,28.0664,28.0757,26533.0
2023-09-01 13:35:00,30.19,30.25,30.19,30.25,25420.0,28.0664,28.1222,28.0664,28.1222,25420.0
2023-09-01 13:40:00,30.25,30.25,30.21,30.22,33588.0,28.1222,28.1222,28.085,28.0943,33588.0
2023-09-01 13:45:00,30.23,30.27,30.22,30.26,37953.0,28.1036,28.1408,28.0943,28.1315,37953.0
2023-09-01 13:50:00,30.25,30.25,30.22,30.25,27551.0,28.1222,28.1222,28.0943,28.1222,27551.0
2023-09-01 13:55:00,30.25,30.29,30.24,30.28,35951.0,28.1222,28.1594,28.1129,28.1501,35951.0
2023-09-01 14:00:00,30.27,30.28,30.22,30.22,52433.0,28.1408,28.1501,28.0943,28.0943,52433.0
2023-09-01 14:05:00,30.22,30.26,30.21,30.25,24395.0,28.0943,28.1315,28.085,28.1222,24395.0
2023-09-01 14:10:00,30.26,30.27,30.25,30.27,21906.0,28.1315,28.1408,28.1222,28.1408,21906.0
2023-09-01 14:15:00,30.27,30.28,30.25,30.27,41153.0,28.1408,28.1501,28.1222,28.1408,41153.0
2023-09-01 14:20:00,30.27,30.27,30.23,30.24,27571.0,28.1408,28.1408,28.1036,28.1129,27571.0
2023-09-01 14:25:00,30.24,30.26,30.2,30.26,48349.0,28.1129,28.1315,28.0757,28.1315,48349.0
2023-09-01 14:30:00,30.26,30.28,30.24,30.27,59236.0,28.1315,28.1501,28.1129,28.1408,59236.0
2023-09-01 14:35:00,30.26,30.36,30.26,30.35,58662.0,28.1315,28.2245,28.1315,28.2152,58662.0
2023-09-01 14:40:00,30.35,30.48,30.34,30.48,189542.0,28.2152,28.336,28.2059,28.336,189542.0
2023-09-01 14:45:00,30.48,30.49,30.42,30.47,119479.0,28.336,28.3453,28.2802,28.3267,119479.0
2023-09-01 14:50:00,30.47,30.53,30.46,30.53,69785.0,28.3267,28.3825,28.3174,28.3825,69785.0
2023-09-01 14:55:00,30.53,30.56,30.5,30.51,64990.0,28.3825,28.4104,28.3546,28.3639,64990.0
2023-09-01 15:00:00,30.51,30.58,30.5,30.58,76916.0,28.3639,28.429,28.3546,28.429,76916.0
2023-09-01 15:05:00,30.57,30.66,30.55,30.64,146880.0,28.4197,28.5034,28.4011,28.4848,146880.0
2023-09-01 15:10:00,30.65,30.67,30.6,30.64,114535.0,28.4941,28.5127,28.4476,28.4848,114535.0
2023-09-01 15:15:00,30.63,30.64,30.57,30.63,84953.0,28.4755,28.4848,28.4197,28.4755,84953.0
2023-09-01 15:20:00,30.63,30.63,30.59,30.63,89291.0,28.4755,28.4755,28.4383,28.4755,89291.0
2023-09-01 15:25:00,30.62,30.65,30.6,30.64,93599.0,28.4662,28.4941,28.4476,28.4848,93599.0
2023-09-01 15:30:00,30.64,30.67,30.56,30.57,112396.0,28.4848,28.5127,28.4104,28.4197,112396.0
2023-09-01 15:35:00,30.56,30.56,30.49,30.51,122645.0,28.4104,28.4104,28.3453,28.3639,122645.0
2023-09-01 15:40:00,30.51,30.53,30.41,30.42,173501.0,28.3639,28.3825,28.2709,28.2802,173501.0
2023-09-01 15:45:00,30.42,30.43,30.32,30.36,235459.0,28.2802,28.2895,28.1873,28.2245,235459.0
2023-09-01 15:50:00,30.35,30.38,30.31,30.36,328214.0,28.2152,28.2431,28.178,28.2245,328214.0
2023-09-01 15:55:00,30.36,30.41,30.33,30.36,654341.0,28.2245,28.2709,28.1966,28.2245,654341.0
2023-09-05 09:30:00,30.17,30.26,30.09,30.21,216932.0,28.0478,28.1315,27.9735,28.085,216932.0
2023-09-05 09:35:00,30.21,30.24,30.08,30.11,170668.0,28.085,28.1129,27.9642,27.992,170668.0
2023-09-05 09:40:00,30.13,30.14,30.05,30.09,133532.0,28.0106,28.0199,27.9363,27.9735,133532.0
2023-09-05 09:45:00,30.09,30.09,29.99,29.99,122558.0,27.9735,27.9735,27.8805,27.8805,122558.0
2023-09-05 09:50:00,30.01,30.08,29.92,30.08,158410.0,27.8991,27.9642,27.8154,27.9642,158410.0
2023-09-05 09:55:00,30.08,30.1,30.03,30.03,69037.0,27.9642,27.9828,27.9177,27.9177,69037.0
2023-09-05 10:00:00,30.04,30.05,29.96,29.97,87364.0,27.927,27.9363,27.8526,27.8619,87364.0
2023-09-05 10:05:00,29.97,30.0,29.91,29.94,94321.0,27.8619,27.8898,27.8061,27.834,94321.0
2023-09-05 10:10:00,29.95,30.0,29.93,29.94,71237.0,27.8433,27.8898,27.8247,27.834,71237.0
2023-09-05 10:15:00,29.95,29.97,29.87,29.91,84535.0,27.8433,27.8619,27.7689,27.8061,84535.0
2023-09-05 10:20:00,29.92,30.05,29.91,30.04,91715.0,27.8154,27.9363,27.8061,27.927,91715.0
2023-09-05 10:25:00,30.04,30.11,30.03,30.1,97303.0,27.927,27.992,27.9177,27.9828,97303.0
2023-09-05 10:30:00,30.1,30.12,30.0,30.03,52217.0,27.9828,28.0013,27.8898,27.9177,52217.0
2023-09-05 10:35:00,30.03,30.06,30.0,30.03,38497.0,27.9177,27.9456,27.8898,27.9177,38497.0
2023-09-05 10:40:00,30.04,30.12,30.03,30.09,40658.0,27.927,28.0013,27.9177,27.9735,40658.0
2023-09-05 10:45:00,30.1,30.11,30.02,30.06,42026.0,27.9828,27.992,27.9084,27.9456,42026.0
2023-09-05 10:50:00,30.06,30.12,30.03,30.09,38628.0,27.9456,28.0013,27.9177,27.9735,38628.0
2023-09-05 10:55:00,30.1,30.14,30.06,30.13,38638.0,27.9828,28.0199,27.9456,28.0106,38638.0
2023-09-05 11:00:00,30.13,30.22,30.12,30.2,75271.0,28.0106,28.0943,28.0013,28.0757,75271.0
2023-09-05 11:05:00,30.2,30.22,30.17,30.19,46425.0,28.0757,28.0943,28.0478,28.0664,46425.0
2023-09-05 11:10:00,30.18,30.21,30.15,30.2,43583.0,28.0571,28.085,28.0292,28.0757,43583.0
2023-09-05 11:15:00,30.2,30.27,30.17,30.27,53734.0,28.0757,28.1408,28.0478,28.1408,53734.0
2023-09-05 11:20:00,30.27,30.3,30.22,30.28,119835.0,28.1408,28.1687,28.0943,28.1501,119835.0
2023-09-05 11:25:00,30.27,30.31,30.24,30.29,36337.0,28.1408,28.178,28.1129,28.1594,36337.0
2023-09-05 11:30:00,30.29,30.29,30.24,30.27,51981.0,28.1594,28.1594,28.1129,28.1408,51981.0
2023-09-05 11:35:00,30.27,30.36,30.25,30.35,77666.0,28.1408,28.2245,28.1222,28.2152,77666.0
2023-09-05 11:40:00,30.35,30.38,30.31,30.35,39933.0,28.2152,28.2431,28.178,28.2152,39933.0
2023-09-05 11:45:00,30.35,30.38,30.33,30.36,75638.0,28.2152,28.2431,28.1966,28.2245,75638.0
2023-09-05 11:50:00,30.36,30.36,30.3,30.32,40042.0,28.2245,28.2245,28.1687,28.1873,40042.0
2023-09-05 11:55:00,30.33,30.34,30.3,30.34,35050.0,28.1966,28.2059,28.1687,28.2059,35050.0
2023-09-05 12:00:00,30.34,30.36,30.31,30.32,40362.0,28.2059,28.2245,28.178,28.1873,40362.0
2023-09-05 12:05:00,30.3,30.32,30.28,30.31,35174.0,28.1687,28.1873,28.1501,28.178,35174.0
2023-09-05 12:10:00,30.3,30.34,30.3,30.32,21435.0,28.1687,28.2059,28.1687,28.1873,21435.0
2023-09-05 12:15:00,30.31,30.31,30.26,30.3,32359.0,28.178,28.178,28.1315,28.1687,32359.0
2023-09-05 12:20:00,30.3,30.32,30.29,30.3,23942.0,28.1687,28.1873,28.1594,28.1687,23942.0
2023-09-05 12:25:00,30.3,30.31,30.24,30.25,38441.0,28.1687,28.178,28.1129,28.1222,38441.0
2023-09-05 12:30:00,30.25,30.28,30.22,30.28,40457.0,28.1222,28.1501,28.0943,28.1501,40457.0
2023-09-05 12:35:00,30.27,30.3,30.24,30.26,40632.0,28.1408,28.1687,28.1129,28.1315,40632.0
2023-09-05 12:40:00,30.27,30.27,30.22,30.26,24546.0,28.1408,28.1408,28.0943,28.1315,24546.0
2023-09-05 12:45:00,30.26,30.29,30.23,30.26,27763.0,28.1315,28.1594,28.1036,28.1315,27763.0
2023-09-05 12:50:00,30.26,30.26,30.2,30.21,35383.0,28.1315,28.1315,28.0757,28.085,35383.0
2023-09-05 12:55:00,30.21,30.23,30.21,30.21,27853.0,28.085,28.1036,28.085,28.085,27853.0
2023-09-05 13:00:00,30.21,30.23,30.17,30.17,28686.0,28.085,28.1036,28.0478,28.0478,28686.0
2023-09-05 13:05:00,30.17,30.2,30.16,30.17,28791.0,28.0478,28.0757,28.0385,28.0478,28791.0
2023-09-05 13:10:00,30.16,30.19,30.12,30.13,29336.0,28.0385,28.0664,28.0013,28.0106,29336.0
2023-09-05 13:15:00,30.12,30.16,30.09,30.13,30952.0,28.0013,28.0385,27.9735,28.0106,30952.0
2023-09-05 13:20:00,30.14,30.14,30.1,30.11,28374.0,28.0199,28.0199,27.9828,27.992,28374.0
2023-09-05 13:25:00,30.11,30.13,30.1,30.12,20157.0,27.992,28.0106,27.9828,28.0013,20157.0
2023-09-05 13:30:00,30.12,30.15,30.1,30.12,35995.0,28.0013,28.0292,27.9828,28.0013,35995.0
2023-09-05 13:35:00,30.12,30.12,30.1,30.1,20970.0,28.0013,28.0013,27.9828,27.9828,20970.0
2023-09-05 13:40:00,30.1,30.11,30.05,30.05,32594.0,27.9828,27.992,27.9363,27.9363,32594.0
2023-09-05 13:45:00,30.06,30.09,30.05,30.09,29124.0,27.9456,27.9735,27.9363,27.9735,29124.0
2023-09-05 13:50:00,30.08,30.11,30.07,30.11,28893.0,27.9642,27.992,27.9549,27.992,28893.0
2023-09-05 13:55:00,30.11,30.11,30.08,30.09,26373.0,27.992,27.992,27.9642,27.9735,26373.0
2023-09-05 14:00:00,30.09,30.1,30.04,30.05,29009.0,27.9735,27.9828,27.927,27.9363,29009.0
2023-09-05 14:05:00,30.04,30.05,30.01,30.03,28004.0,27.927,27.9363,27.8991,27.9177,28004.0
2023-09-05 14:10:00,30.03,30.04,30.0,30.03,27164.0,27.9177,27.927,27.8898,27.9177,27164.0
2023-09-05 14:15:00,30.03,30.03,30.0,30.03,37339.0,27.9177,27.9177,27.8898,27.9177,37339.0
2023-09-05 14:20:00,30.03,30.04,30.01,30.02,35666.0,27.9177,27.927,27.8991,27.9084,35666.0
2023-09-05 14:25:00,30.02,30.04,30.01,30.03,33475.0,27.9084,27.927,27.8991,27.9177,33475.0
2023-09-05 14:30:00,30.02,30.05,30.01,30.02,39466.0,27.9084,27.9363,27.8991,27.9084,39466.0
2023-09-05 14:35:00,30.01,30.1,30.01,30.1,66546.0,27.8991,27.9828,27.8991,27.9828,66546.0
2023-09-05 14:40:00,30.09,30.11,30.07,30.07,22824.0,27.9735,27.992,27.9549,27.9549,22824.0
2023-09-05 14:45:00,30.08,30.21,30.06,30.18,217128.0,27.9642,28.085,27.9456,28.0571,217128.0
2023-09-05 14:50:00,30.18,30.21,30.17,30.21,47359.0,28.0571,28.085,28.0478,28.085,47359.0
2023-09-05 14:55:00,30.21,30.21,30.15,30.17,66915.0,28.085,28.085,28.0292,28.0478,66915.0
2023-09-05 15:00:00,30.17,30.18,30.15,30.18,40992.0,28.0478,28.0571,28.0292,28.0571,40992.0
2023-09-05 15:05:00,30.18,30.26,30.17,30.25,52264.0,28.0571,28.1315,28.0478,28.1222,52264.0
2023-09-05 15:10:00,30.26,30.27,30.21,30.22,68585.0,28.1315,28.1408,28.085,28.0943,68585.0
2023-09-05 15:15:00,30.23,30.23,30.19,30.21,48861.0,28.1036,28.1036,28.0664,28.085,48861.0
2023-09-05 15:20:00,30.21,30.25,30.19,30.2,59657.0,28.085,28.1222,28.0664,28.0757,59657.0
2023-09-05 15:25:00,30.2,30.2,30.14,30.17,57373.0,28.0757,28.0757,28.0199,28.0478,57373.0
2023-09-05 15:30:00,30.16,30.19,30.14,30.19,81973.0,28.0385,28.0664,28.0199,28.0664,81973.0
2023-09-05 15:35:00,30.19,30.26,30.17,30.26,112656.0,28.0664,28.1315,28.0478,28.1315,112656.0
2023-09-05 15:40:00,30.26,30.29,30.25,30.25,121637.0,28.1315,28.1594,28.1222,28.1222,121637.0
2023-09-05 15:45:00,30.26,30.26,30.23,30.24,142045.0,28.1315,28.1315,28.1036,28.1129,142045.0
2023-09-05 15:50:00,30.23,30.24,30.19,30.21,325828.0,28.1036,28.1129,28.0664,28.085,325828.0
2023-09-05 15:55:00,30.21,30.21,30.13,30.14,552062.0,28.085,28.085,28.0106,28.0199,552062.0
2023-09-06 09:30:00,29.96,30.08,29.91,30.05,95115.0,27.8526,27.9642,27.8061,27.9363,95115.0
2023-09-06 09:35:00,30.04,30.2,30.02,30.14,56570.0,27.927,28.0757,27.9084,28.0199,56570.0
2023-09-06 09:40:00,30.14,30.2,30.1,30.12,29415.0,28.0199,28.0757,27.9828,28.0013,29415.0
2023-09-06 09:45:00,30.11,30.14,30.03,30.09,30641.0,27.992,28.0199,27.9177,27.9735,30641.0
2023-09-06 09:50:00,30.09,30.14,30.08,30.08,27577.0,27.9735,28.0199,27.9642,27.9642,27577.0
2023-09-06 09:55:00,30.09,30.16,30.06,30.13,34802.0,27.9735,28.0385,27.9456,28.0106,34802.0
2023-09-06 10:00:00,30.13,30.13,30.0,30.01,48394.0,28.0106,28.0106,27.8898,27.8991,48394.0
2023-09-06 10:05:00,30.0,30.05,29.99,30.02,44405.0,27.8898,27.9363,27.8805,27.9084,44405.0
2023-09-06 10:10:00,30.01,30.03,29.97,30.02,33143.0,27.8991,27.9177,27.8619,27.9084,33143.0
2023-09-06 10:15:00,30.02,30.03,29.96,30.01,44564.0,27.9084,27.9177,27.8526,27.8991,44564.0
2023-09-06 10:20:00,30.0,30.01,29.96,30.0,21875.0,27.8898,27.8991,27.8526,27.8898,21875.0
2023-09-06 10:25:00,29.99,30.03,29.98,30.0,22599.0,27.8805,27.9177,27.8712,27.8898,22599.0
2023-09-06 10:30:00,29.99,30.01,29.96,29.99,23575.0,27.8805,27.8991,27.8526,27.8805,23575.0
2023-09-06 10:35:00,30.0,30.01,29.93,29.98,19771.0,27.8898,27.8991,27.8247,27.8712,19771.0
2023-09-06 10:40:00,29.98,30.0,29.96,30.0,18064.0,27.8712,27.8898,27.8526,27.8898,18064.0
2023-09-06 10:45:00,30.0,30.02,29.98,30.0,29298.0,27.8898,27.9084,27.8712,27.8898,29298.0
2023-09-06 10:50:00,30.0,30.0,29.95,30.0,14446.0,27.8898,27.8898,27.8433,27.8898,14446.0
2023-09-06 10:55:00,30.0,30.01,29.97,29.99,18902.0,27.8898,27.8991,27.8619,27.8805,18902.0
2023-09-06 11:00:00,30.0,30.03,29.97,29.98,38371.0,27.8898,27.9177,27.8619,27.8712,38371.0
2023-09-06 11:05:00,29.97,29.99,29.95,29.97,37012.0,27.8619,27.8805,27.8433,27.8619,37012.0
2023-09-06 11:10:00,29.97,29.98,29.91,29.96,58158.0,27.8619,27.8712,27.8061,27.8526,58158.0
2023-09-06 11:15:00,29.95,30.01,29.95,29.99,33389.0,27.8433,27.8991,27.8433,27.8805,33389.0
2023-09-06 11:20:00,29.98,29.98,29.95,29.96,25545.0,27.8712,27.8712,27.8433,27.8526,25545.0
2023-09-06 11:25:00,29.96,29.99,29.96,29.99,19189.0,27.8526,27.8805,27.8526,27.8805,19189.0
2023-09-06 11:30:00,29.99,29.99,29.93,29.93,17150.0,27.8805,27.8805,27.8247,27.8247,17150.0
2023-09-06 11:35:00,29.92,29.97,29.9,29.96,46698.0,27.8154,27.8619,27.7968,27.8526,46698.0
2023-09-06 11:40:00,29.96,30.0,29.94,29.97,22122.0,27.8526,27.8898,27.834,27.8619,22122.0
2023-09-06 11:45:00,29.98,29.98,29.93,29.95,25746.0,27.8712,27.8712,27.8247,27.8433,25746.0
2023-09-06 11:50:00,29.95,29.95,29.92,29.93,20370.0,27.8433,27.8433,27.8154,27.8247,20370.0
2023-09-06 11:55:00,29.93,29.96,29.9,29.91,28277.0,27.8247,27.8526,27.7968,27.8061,28277.0
2023-09-06 12:00:00,29.91,29.95,29.89,29.93,29512.0,27.8061,27.8433,27.7875,27.8247,29512.0
2023-09-06 12:05:00,29.93,29.94,29.91,29.92,19360.0,27.8247,27.834,27.8061,27.8154,19360.0
2023-09-06 12:10:00,29.92,29.96,29.91,29.95,21078.0,27.8154,27.8526,27.8061,27.8433,21078.0
2023-09-06 12:15:00,29.96,29.96,29.91,29.93,13800.0,27.8526,27.8526,27.8061,27.8247,13800.0
2023-09-06 12:20:00,29.92,29.93,29.89,29.92,29478.0,27.8154,27.8247,27.7875,27.8154,29478.0
2023-09-06 12:25:00,29.91,29.91,29.86,29.86,38535.0,27.8061,27.8061,27.7596,27.7596,38535.0
2023-09-06 12:30:00,29.87,29.9,29.84,29.9,30544.0,27.7689,27.7968,27.741,27.7968,30544.0
2023-09-06 12:35:00,29.9,29.91,29.87,29.89,25220.0,27.7968,27.8061,27.7689,27.7875,25220.0
2023-09-06 12:40:00,29.89,29.93,29.87,29.93,56039.0,27.7875,27.8247,27.7689,27.8247,56039.0
2023-09-06 12:45:00,29.93,29.93,29.89,29.91,35607.0,27.8247,27.8247,27.7875,27.8061,35607.0
2023-09-06 12:50:00,29.9,29.94,29.88,29.91,67884.0,27.7968,27.834,27.7782,27.8061,67884.0
2023-09-06 12:55:00,29.91,29.91,29.89,29.9,43224.0,27.8061,27.8061,27.7875,27.7968,43224.0
2023-09-06 13:00:00,29.91,29.91,29.87,29.89,44147.0,27.8061,27.8061,27.7689,27.7875,44147.0
2023-09-06 13:05:00,29.89,29.91,29.88,29.9,22304.0,27.7875,27.8061,27.7782,27.7968,22304.0
2023-09-06 13:10:00,29.91,29.94,29.9,29.93,18778.0,27.8061,27.834,27.7968,27.8247,18778.0
2023-09-06 13:15:00,29.92,29.96,29.92,29.95,34252.0,27.8154,27.8526,27.8154,27.8433,34252.0
2023-09-06 13:20:00,29.95,29.97,29.93,29.96,36081.0,27.8433,27.8619,27.8247,27.8526,36081.0
2023-09-06 13:25:00,29.96,30.02,29.96,30.01,62975.0,27.8526,27.9084,27.8526,27.8991,62975.0
2023-09-06 13:30:00,30.0,30.04,29.99,30.02,26119.0,27.8898,27.927,27.8805,27.9084,26119.0
2023-09-06 13:35:00,30.02,30.08,30.01,30.07,31703.0,27.9084,27.9642,27.8991,27.9549,31703.0
2023-09-06 13:40:00,30.08,30.12,30.04,30.12,38918.0,27.9642,28.0013,27.927,28.0013,38918.0
2023-09-06 13:45:00,30.12,30.22,30.1,30.2,95170.0,28.0013,28.0943,27.9828,28.0757,95170.0
2023-09-06 13:50:00,30.2,30.2,30.17,30.19,25663.0,28.0757,28.0757,28.0478,28.0664,25663.0
2023-09-06 13:55:00,30.19,30.26,30.18,30.23,82085.0,28.0664,28.1315,28.0571,28.1036,82085.0
2023-09-06 14:00:00,30.23,30.25,30.2,30.23,41495.0,28.1036,28.1222,28.0757,28.1036,41495.0
2023-09-06 14:05:00,30.22,30.25,30.2,30.25,38027.0,28.0943,28.1222,28.0757,28.1222,38027.0
2023-09-06 14:10:00,30.25,30.28,30.21,30.28,50526.0,28.1222,28.1501,28.085,28.1501,50526.0
2023-09-06 14:15:00,30.28,30.31,30.26,30.3,56497.0,28.1501,28.178,28.1315,28.1687,56497.0
2023-09-06 14:20:00,30.29,30.3,30.23,30.28,123511.0,28.1594,28.1687,28.1036,28.1501,123511.0
2023-09-06 14:25:00,30.28,30.29,30.25,30.26,47894.0,28.1501,28.1594,28.1222,28.1315,47894.0
2023-09-06 14:30:00,30.26,30.26,30.18,30.19,50280.0,28.1315,28.1315,28.0571,28.0664,50280.0
2023-09-06 14:35:00,30.19,30.23,30.18,30.23,43534.0,28.0664,28.1036,28.0571,28.1036,43534.0
2023-09-06 14:40:00,30.23,30.23,30.21,30.23,38988.0,28.1036,28.1036,28.085,28.1036,38988.0
2023-09-06 14:45:00,30.23,30.23,30.15,30.18,99798.0,28.1036,28.1036,28.0292,28.0571,99798.0
2023-09-06 14:50:00,30.18,30.19,30.13,30.18,89457.0,28.0571,28.0664,28.0106,28.0571,89457.0
2023-09-06 14:55:00,30.18,30.19,30.14,30.15,70961.0,28.0571,28.0664,28.0199,28.0292,70961.0
2023-09-06 15:00:00,30.15,30.15,30.11,30.13,58610.0,28.0292,28.0292,27.992,28.0106,58610.0
2023-09-06 15:05:00,30.12,30.15,30.11,30.14,52205.0,28.0013,28.0292,27.992,28.0199,52205.0
2023-09-06 15:10:00,30.14,30.15,30.12,30.14,103501.0,28.0199,28.0292,28.0013,28.0199,103501.0
2023-09-06 15:15:00,30.14,30.17,30.13,30.16,69979.0,28.0199,28.0478,28.0106,28.0385,69979.0
2023-09-06 15:20:00,30.15,30.2,30.15,30.18,64566.0,28.0292,28.0757,28.0292,28.0571,64566.0
2023-09-06 15:25:00,30.18,30.19,30.14,30.15,86543.0,28.0571,28.0664,28.0199,28.0292,86543.0
2023-09-06 15:30:00,30.15,30.17,30.13,30.16,71177.0,28.0292,28.0478,28.0106,28.0385,71177.0
2023-09-06 15:35:00,30.15,30.17,30.13,30.15,84338.0,28.0292,28.0478,28.0106,28.0292,84338.0
2023-09-06 15:40:00,30.15,30.15,30.12,30.14,89739.0,28.0292,28.0292,28.0013,28.0199,89739.0
2023-09-06 15:45:00,30.14,30.14,30.1,30.13,166468.0,28.0199,28.0199,27.9828,28.0106,166468.0
2023-09-06 15:50:00,30.13,30.15,30.1,30.1,304328.0,28.0106,28.0292,27.9828,27.9828,304328.0
2023-09-06 15:55:00,30.1,30.15,30.1,30.13,542332.0,27.9828,28.0292,27.9828,28.0106,542332.0
2023-09-07 09:30:00,29.79,30.02,29.76,29.96,108886.0,27.6946,27.9084,27.6667,27.8526,108886.0
2023-09-07 09:35:00,29.96,29.96,29.77,29.87,65040.0,27.8526,27.8526,27.676,27.7689,65040.0
2023-09-07 09:40:00,29.86,29.93,29.83,29.91,56856.0,27.7596,27.8247,27.7317,27.8061,56856.0
2023-09-07 09:45:00,29.9,29.95,29.86,29.92,44734.0,27.7968,27.8433,27.7596,27.8154,44734.0
2023-09-07 09:50:00,29.92,29.93,29.82,29.82,50593.0,27.8154,27.8247,27.7224,27.7224,50593.0
2023-09-07 09:55:00,29.82,29.87,29.81,29.86,38052.0,27.7224,27.7689,27.7132,27.7596,38052.0
2023-09-07 10:00:00,29.86,29.91,29.84,29.9,44077.0,27.7596,27.8061,27.741,27.7968,44077.0
2023-09-07 10:05:00,29.89,29.9,29.83,29.86,39157.0,27.7875,27.7968,27.7317,27.7596,39157.0
2023-09-07 10:10:00,29.86,29.91,29.75,29.77,70008.0,27.7596,27.8061,27.6574,27.676,70008.0
2023-09-07 10:15:00,29.77,29.77,29.7,29.75,112985.0,27.676,27.676,27.6109,27.6574,112985.0
2023-09-07 10:20:00,29.74,29.78,29.7,29.73,52164.0,27.6481,27.6853,27.6109,27.6388,52164.0
2023-09-07 10:25:00,29.73,29.76,29.7,29.71,70941.0,27.6388,27.6667,27.6109,27.6202,70941.0
2023-09-07 10:30:00,29.7,29.7,29.59,29.59,77807.0,27.6109,27.6109,27.5086,27.5086,77807.0
2023-09-07 10:35:00,29.6,29.62,29.55,29.59,116596.0,27.5179,27.5365,27.4714,27.5086,116596.0
2023-09-07 10:40:00,29.6,29.72,29.58,29.66,135989.0,27.5179,27.6295,27.4993,27.5737,135989.0
2023-09-07 10:45:00,29.65,29.68,29.59,29.6,115784.0,27.5644,27.5923,27.5086,27.5179,115784.0
2023-09-07 10:50:00,29.59,29.65,29.57,29.61,72603.0,27.5086,27.5644,27.49,27.5272,72603.0
2023-09-07 10:55:00,29.61,29.62,29.58,29.62,52120.0,27.5272,27.5365,27.4993,27.5365,52120.0
2023-09-07 11:00:00,29.62,29.66,29.61,29.64,58914.0,27.5365,27.5737,27.5272,27.5551,58914.0
2023-09-07 11:05:00,29.65,29.65,29.57,29.61,57073.0,27.5644,27.5644,27.49,27.5272,57073.0
2023-09-07 11:10:00,29.61,29.62,29.57,29.58,62579.0,27.5272,27.5365,27.49,27.4993,62579.0
2023-09-07 11:15:00,29.57,29.57,29.48,29.51,64330.0,27.49,27.49,27.4064,27.4343,64330.0
2023-09-07 11:20:00,29.51,29.54,29.49,29.51,29035.0,27.4343,27.4621,27.4157,27.4343,29035.0
2023-09-07 11:25:00,29.5,29.51,29.47,29.5,33042.0,27.425,27.4343,27.3971,27.425,33042.0
2023-09-07 11:30:00,29.5,29.55,29.48,29.55,62153.0,27.425,27.4714,27.4064,27.4714,62153.0
2023-09-07 11:35:00,29.55,29.58,29.54,29.55,44907.0,27.4714,27.4993,27.4621,27.4714,44907.0
2023-09-07 11:40:00,29.56,29.56,29.5,29.54,45152.0,27.4807,27.4807,27.425,27.4621,45152.0
2023-09-07 11:45:00,29.54,29.55,29.51,29.52,35010.0,27.4621,27.4714,27.4343,27.4436,35010.0
2023-09-07 11:50:00,29.52,29.53,29.44,29.44,56819.0,27.4436,27.4528,27.3692,27.3692,56819.0
2023-09-07 11:55:00,29.44,29.44,29.41,29.42,43845.0,27.3692,27.3692,27.3413,27.3506,43845.0
2023-09-07 12:00:00,29.42,29.44,29.37,29.38,74013.0,27.3506,27.3692,27.3041,27.3134,74013.0
2023-09-07 12:05:00,29.37,29.43,29.35,29.39,47059.0,27.3041,27.3599,27.2855,27.3227,47059.0
2023-09-07 12:10:00,29.39,29.44,29.38,29.42,34897.0,27.3227,27.3692,27.3134,27.3506,34897.0
2023-09-07 12:15:00,29.42,29.49,29.42,29.49,37099.0,27.3506,27.4157,27.3506,27.4157,37099.0
2023-09-07 12:20:00,29.49,29.49,29.43,29.45,48308.0,27.4157,27.4157,27.3599,27.3785,48308.0
2023-09-07 12:25:00,29.45,29.49,29.42,29.48,55375.0,27.3785,27.4157,27.3506,27.4064,55375.0
2023-09-07 12:30:00,29.48,29.51,29.46,29.47,29909.0,27.4064,27.4343,27.3878,27.3971,29909.0
2023-09-07 12:35:00,29.47,29.49,29.44,29.47,27929.0,27.3971,27.4157,27.3692,27.3971,27929.0
2023-09-07 12:40:00,29.47,29.49,29.43,29.44,20438.0,27.3971,27.4157,27.3599,27.3692,20438.0
2023-09-07 12:45:00,29.44,29.46,29.41,29.45,32259.0,27.3692,27.3878,27.3413,27.3785,32259.0
2023-09-07 12:50:00,29.44,29.47,29.42,29.45,23670.0,27.3692,27.3971,27.3506,27.3785,23670.0
2023-09-07 12:55:00,29.45,29.47,29.43,29.44,29271.0,27.3785,27.3971,27.3599,27.3692,29271.0
2023-09-07 13:00:00,29.45,29.47,29.43,29.47,35640.0,27.3785,27.3971,27.3599,27.3971,35640.0
2023-09-07 13:05:00,29.47,29.5,29.47,29.48,24237.0,27.3971,27.425,27.3971,27.4064,24237.0
2023-09-07 13:10:00,29.48,29.49,29.44,29.47,26202.0,27.4064,27.4157,27.3692,27.3971,26202.0
2023-09-07 13:15:00,29.46,29.52,29.46,29.5,23376.0,27.3878,27.4436,27.3878,27.425,23376.0
2023-09-07 13:20:00,29.5,29.52,29.49,29.51,19204.0,27.425,27.4436,27.4157,27.4343,19204.0
2023-09-07 13:25:00,29.5,29.53,29.49,29.53,30283.0,27.425,27.4528,27.4157,27.4528,30283.0
2023-09-07 13:30:00,29.53,29.55,29.49,29.5,41567.0,27.4528,27.4714,27.4157,27.425,41567.0
2023-09-07 13:35:00,29.49,29.51,29.47,29.49,31506.0,27.4157,27.4343,27.3971,27.4157,31506.0
2023-09-07 13:40:00,29.48,29.54,29.47,29.52,23834.0,27.4064,27.4621,27.3971,27.4436,23834.0
2023-09-07 13:45:00,29.51,29.53,29.49,29.5,23602.0,27.4343,27.4528,27.4157,27.425,23602.0
2023-09-07 13:50:00,29.5,29.53,29.49,29.52,19475.0,27.425,27.4528,27.4157,27.4436,19475.0
2023-09-07 13:55:00,29.53,29.53,29.5,29.51,18868.0,27.4528,27.4528,27.425,27.4343,18868.0
2023-09-07 14:00:00,29.52,29.54,29.51,29.54,24529.0,27.4436,27.4621,27.4343,27.4621,24529.0
2023-09-07 14:05:00,29.54,29.54,29.44,29.45,54124.0,27.4621,27.4621,27.3692,27.3785,54124.0
2023-09-07 14:10:00,29.46,29.47,29.42,29.42,30412.0,27.3878,27.3971,27.3506,27.3506,30412.0
2023-09-07 14:15:00,29.43,29.44,29.41,29.42,30731.0,27.3599,27.3692,27.3413,27.3506,30731.0
2023-09-07 14:20:00,29.42,29.44,29.4,29.41,34441.0,27.3506,27.3692,27.332,27.3413,34441.0
2023-09-07 14:25:00,29.42,29.43,29.37,29.39,33595.0,27.3506,27.3599,27.3041,27.3227,33595.0
2023-09-07 14:30:00,29.38,29.39,29.29,29.3,61387.0,27.3134,27.3227,27.2297,27.239,61387.0
2023-09-07 14:35:00,29.3,29.31,29.26,29.28,36939.0,27.239,27.2483,27.2018,27.2204,36939.0
2023-09-07 14:40:00,29.28,29.34,29.27,29.32,27218.0,27.2204,27.2762,27.2111,27.2576,27218.0
2023-09-07 14:45:00,29.33,29.34,29.31,29.33,32111.0,27.2669,27.2762,27.2483,27.2669,32111.0
2023-09-07 14:50:00,29.33,29.34,29.31,29.32,33075.0,27.2669,27.2762,27.2483,27.2576,33075.0
2023-09-07 14:55:00,29.33,29.36,29.33,29.35,36094.0,27.2669,27.2948,27.2669,27.2855,36094.0
2023-09-07 15:00:00,29.35,29.36,29.27,29.28,46408.0,27.2855,27.2948,27.2111,27.2204,46408.0
2023-09-07 15:05:00,29.28,29.28,29.25,29.27,44281.0,27.2204,27.2204,27.1925,27.2111,44281.0
2023-09-07 15:10:00,29.27,29.34,29.26,29.34,37405.0,27.2111,27.2762,27.2018,27.2762,37405.0
2023-09-07 15:15:00,29.34,29.36,29.32,29.34,46182.0,27.2762,27.2948,27.2576,27.2762,46182.0
2023-09-07 15:20:00,29.34,29.34,29.3,29.3,50017.0,27.2762,27.2762,27.239,27.239,50017.0
2023-09-07 15:25:00,29.3,29.34,29.28,29.34,68988.0,27.239,27.2762,27.2204,27.2762,68988.0
2023-09-07 15:30:00,29.34,29.4,29.32,29.38,80017.0,27.2762,27.332,27.2576,27.3134,80017.0
2023-09-07 15:35:00,29.38,29.4,29.37,29.39,85597.0,27.3134,27.332,27.3041,27.3227,85597.0
2023-09-07 15:40:00,29.39,29.43,29.38,29.43,114503.0,27.3227,27.3599,27.3134,27.3599,114503.0
2023-09-07 15:45:00,29.43,29.45,29.38,29.41,139445.0,27.3599,27.3785,27.3134,27.3413,139445.0
2023-09-07 15:50:00,29.41,29.43,29.36,29.38,299201.0,27.3413,27.3599,27.2948,27.3134,299201.0
2023-09-07 15:55:00,29.38,29.38,29.31,29.32,752360.0,27.3134,27.3134,27.2483,27.2576,752360.0
2023-09-08 09:30:00,29.4,29.65,29.33,29.59,211105.0,27.332,27.5644,27.2669,27.5086,211105.0
2023-09-08 09:35:00,29.59,29.63,29.46,29.51,77840.0,27.5086,27.5458,27.3878,27.4343,77840.0
2023-09-08 09:40:00,29.51,29.57,29.48,29.52,61900.0,27.4343,27.49,27.4064,27.4436,61900.0
2023-09-08 09:45:00,29.52,29.57,29.5,29.55,58510.0,27.4436,27.49,27.425,27.4714,58510.0
2023-09-08 09:50:00,29.55,29.66,29.54,29.61,68269.0,27.4714,27.5737,27.4621,27.5272,68269.0
2023-09-08 09:55:00,29.61,29.65,29.58,29.64,37189.0,27.5272,27.5644,27.4993,27.5551,37189.0
2023-09-08 10:00:00,29.65,29.71,29.62,29.7,38655.0,27.5644,27.6202,27.5365,27.6109,38655.0
2023-09-08 10:05:00,29.7,29.76,29.69,29.71,45259.0,27.6109,27.6667,27.6016,27.6202,45259.0
2023-09-08 10:10:00,29.71,29.73,29.67,29.71,55909.0,27.6202,27.6388,27.583,27.6202,55909.0
2023-09-08 10:15:00,29.72,29.74,29.72,29.73,27011.0,27.6295,27.6481,27.6295,27.6388,27011.0
2023-09-08 10:20:00,29.72,29.76,29.7,29.75,38932.0,27.6295,27.6667,27.6109,27.6574,38932.0
2023-09-08 10:25:00,29.76,29.77,29.73,29.75,38326.0,27.6667,27.676,27.6388,27.6574,38326.0
2023-09-08 10:30:00,29.75,29.77,29.69,29.71,38846.0,27.6574,27.676,27.6016,27.6202,38846.0
2023-09-08 10:35:00,29.71,29.75,29.7,29.71,38299.0,27.6202,27.6574,27.6109,27.6202,38299.0
2023-09-08 10:40:00,29.71,29.72,29.68,29.69,32145.0,27.6202,27.6295,27.5923,27.6016,32145.0
2023-09-08 10:45:00,29.7,29.71,29.66,29.7,39211.0,27.6109,27.6202,27.5737,27.6109,39211.0
2023-09-08 10:50:00,29.7,29.71,29.65,29.69,56137.0,27.6109,27.6202,27.5644,27.6016,56137.0
2023-09-08 10:55:00,29.69,29.73,29.65,29.66,40352.0,27.6016,27.6388,27.5644,27.5737,40352.0
2023-09-08 11:00:00,29.66,29.74,29.63,29.74,47408.0,27.5737,27.6481,27.5458,27.6481,47408.0
2023-09-08 11:05:00,29.73,29.75,29.7,29.74,34960.0,27.6388,27.6574,27.6109,27.6481,34960.0
2023-09-08 11:10:00,29.74,29.75,29.69,29.75,44599.0,27.6481,27.6574,27.6016,27.6574,44599.0
2023-09-08 11:15:00,29.75,29.75,29.69,29.71,28515.0,27.6574,27.6574,27.6016,27.6202,28515.0
2023-09-08 11:20:00,29.71,29.71,29.64,29.65,41755.0,27.6202,27.6202,27.5551,27.5644,41755.0
2023-09-08 11:25:00,29.65,29.66,29.63,29.66,52941.0,27.5644,27.5737,27.5458,27.5737,52941.0
2023-09-08 11:30:00,29.66,29.67,29.64,29.65,25352.0,27.5737,27.583,27.5551,27.5644,25352.0
2023-09-08 11:35:00,29.65,29.65,29.62,29.64,30255.0,27.5644,27.5644,27.5365,27.5551,30255.0
2023-09-08 11:40:00,29.64,29.64,29.6,29.63,32773.0,27.5551,27.5551,27.5179,27.5458,32773.0
2023-09-08 11:45:00,29.63,29.63,29.61,29.62,29712.0,27.5458,27.5458,27.5272,27.5365,29712.0
2023-09-08 11:50:00,29.61,29.62,29.56,29.57,40264.0,27.5272,27.5365,27.4807,27.49,40264.0
2023-09-08 11:55:00,29.58,29.6,29.57,29.58,30696.0,27.4993,27.5179,27.49,27.4993,30696.0
2023-09-08 12:00:00,29.59,29.59,29.53,29.57,34924.0,27.5086,27.5086,27.4528,27.49,34924.0
2023-09-08 12:05:00,29.57,29.59,29.52,29.55,43911.0,27.49,27.5086,27.4436,27.4714,43911.0
2023-09-08 12:10:00,29.55,29.56,29.52,29.55,37076.0,27.4714,27.4807,27.4436,27.4714,37076.0
2023-09-08 12:15:00,29.55,29.61,29.55,29.59,45954.0,27.4714,27.5272,27.4714,27.5086,45954.0
2023-09-08 12:20:00,29.59,29.59,29.56,29.58,21798.0,27.5086,27.5086,27.4807,27.4993,21798.0
2023-09-08 12:25:00,29.57,29.57,29.53,29.55,32180.0,27.49,27.49,27.4528,27.4714,32180.0
2023-09-08 12:30:00,29.54,29.55,29.51,29.54,32632.0,27.4621,27.4714,27.4343,27.4621,32632.0
2023-09-08 12:35:00,29.54,29.54,29.52,29.53,27152.0,27.4621,27.4621,27.4436,27.4528,27152.0
2023-09-08 12:40:00,29.53,29.56,29.51,29.56,67670.0,27.4528,27.4807,27.4343,27.4807,67670.0
2023-09-08 12:45:00,29.55,29.58,29.53,29.53,26204.0,27.4714,27.4993,27.4528,27.4528,26204.0
2023-09-08 12:50:00,29.53,29.55,29.51,29.54,40177.0,27.4528,27.4714,27.4343,27.4621,40177.0
2023-09-08 12:55:00,29.54,29.59,29.53,29.57,37715.0,27.4621,27.5086,27.4528,27.49,37715.0
2023-09-08 13:00:00,29.57,29.57,29.52,29.54,35741.0,27.49,27.49,27.4436,27.4621,35741.0
2023-09-08 13:05:00,29.54,29.54,29.48,29.5,39761.0,27.4621,27.4621,27.4064,27.425,39761.0
2023-09-08 13:10:00,29.49,29.5,29.48,29.49,29338.0,27.4157,27.425,27.4064,27.4157,29338.0
2023-09-08 13:15:00,29.48,29.55,29.48,29.55,23820.0,27.4064,27.4714,27.4064,27.4714,23820.0
2023-09-08 13:20:00,29.55,29.56,29.52,29.53,28884.0,27.4714,27.4807,27.4436,27.4528,28884.0
2023-09-08 13:25:00,29.53,29.53,29.48,29.51,28668.0,27.4528,27.4528,27.4064,27.4343,28668.0
2023-09-08 13:30:00,29.51,29.52,29.47,29.49,36199.0,27.4343,27.4436,27.3971,27.4157,36199.0
2023-09-08 13:35:00,29.49,29.51,29.48,29.51,16612.0,27.4157,27.4343,27.4064,27.4343,16612.0
2023-09-08 13:40:00,29.51,29.52,29.48,29.51,30966.0,27.4343,27.4436,27.4064,27.4343,30966.0
2023-09-08 13:45:00,29.52,29.52,29.47,29.48,30295.0,27.4436,27.4436,27.3971,27.4064,30295.0
2023-09-08 13:50:00,29.47,29.49,29.46,29.48,27043.0,27.3971,27.4157,27.3878,27.4064,27043.0
2023-09-08 13:55:00,29.48,29.5,29.46,29.49,27187.0,27.4064,27.425,27.3878,27.4157,27187.0
2023-09-08 14:00:00,29.49,29.52,29.48,29.52,24005.0,27.4157,27.4436,27.4064,27.4436,24005.0
2023-09-08 14:05:00,29.52,29.53,29.5,29.53,32943.0,27.4436,27.4528,27.425,27.4528,32943.0
2023-09-08 14:10:00,29.53,29.53,29.46,29.51,57254.0,27.4528,27.4528,27.3878,27.4343,57254.0
2023-09-08 14:15:00,29.51,29.52,29.49,29.5,20303.0,27.4343,27.4436,27.4157,27.425,20303.0
2023-09-08 14:20:00,29.5,29.51,29.47,29.47,27484.0,27.425,27.4343,27.3971,27.3971,27484.0
2023-09-08 14:25:00,29.48,29.5,29.46,29.46,56961.0,27.4064,27.425,27.3878,27.3878,56961.0
2023-09-08 14:30:00,29.46,29.47,29.44,29.46,35599.0,27.3878,27.3971,27.3692,27.3878,35599.0
2023-09-08 14:35:00,29.46,29.48,29.41,29.42,44709.0,27.3878,27.4064,27.3413,27.3506,44709.0
2023-09-08 14:40:00,29.42,29.45,29.42,29.44,41486.0,27.3506,27.3785,27.3506,27.3692,41486.0
2023-09-08 14:45:00,29.44,29.44,29.41,29.43,41228.0,27.3692,27.3692,27.3413,27.3599,41228.0
2023-09-08 14:50:00,29.44,29.44,29.41,29.43,40835.0,27.3692,27.3692,27.3413,27.3599,40835.0
2023-09-08 14:55:00,29.43,29.45,29.41,29.43,39252.0,27.3599,27.3785,27.3413,27.3599,39252.0
2023-09-08 15:00:00,29.42,29.43,29.4,29.41,36953.0,27.3506,27.3599,27.332,27.3413,36953.0
2023-09-08 15:05:00,29.41,29.45,29.41,29.42,42558.0,27.3413,27.3785,27.3413,27.3506,42558.0
2023-09-08 15:10:00,29.43,29.44,29.39,29.41,64534.0,27.3599,27.3692,27.3227,27.3413,64534.0
2023-09-08 15:15:00,29.41,29.43,29.39,29.43,37744.0,27.3413,27.3599,27.3227,27.3599,37744.0
2023-09-08 15:20:00,29.43,29.43,29.39,29.41,67706.0,27.3599,27.3599,27.3227,27.3413,67706.0
2023-09-08 15:25:00,29.41,29.42,29.39,29.4,58430.0,27.3413,27.3506,27.3227,27.332,58430.0
2023-09-08 15:30:00,29.4,29.46,29.39,29.46,81303.0,27.332,27.3878,27.3227,27.3878,81303.0
2023-09-08 15:35:00,29.46,29.46,29.41,29.44,72014.0,27.3878,27.3878,27.3413,27.3692,72014.0
2023-09-08 15:40:00,29.44,29.44,29.39,29.41,87740.0,27.3692,27.3692,27.3227,27.3413,87740.0
2023-09-08 15:45:00,29.41,29.42,29.4,29.42,107136.0,27.3413,27.3506,27.332,27.3506,107136.0
2023-09-08 15:50:00,29.41,29.44,29.4,29.44,226251.0,27.3413,27.3692,27.332,27.3692,226251.0
2023-09-08 15:55:00,29.44,29.46,29.42,29.44,591017.0,27.3692,27.3878,27.3506,27.3692,591017.0
2023-09-11 09:30:00,29.7,29.91,29.63,29.83,142328.0,27.6109,27.8061,27.5458,27.7317,142328.0
2023-09-11 09:35:00,29.86,29.91,29.77,29.82,44696.0,27.7596,27.8061,27.676,27.7224,44696.0
2023-09-11 09:40:00,29.82,29.82,29.73,29.74,62416.0,27.7224,27.7224,27.6388,27.6481,62416.0
2023-09-11 09:45:00,29.74,29.76,29.68,29.72,67739.0,27.6481,27.6667,27.5923,27.6295,67739.0
2023-09-11 09:50:00,29.72,29.73,29.66,29.68,77656.0,27.6295,27.6388,27.5737,27.5923,77656.0
2023-09-11 09:55:00,29.68,29.69,29.59,29.62,62311.0,27.5923,27.6016,27.5086,27.5365,62311.0
2023-09-11 10:00:00,29.61,29.64,29.58,29.63,84385.0,27.5272,27.5551,27.4993,27.5458,84385.0
2023-09-11 10:05:00,29.63,29.72,29.6,29.71,46523.0,27.5458,27.6295,27.5179,27.6202,46523.0
2023-09-11 10:10:00,29.7,29.77,29.69,29.76,59765.0,27.6109,27.676,27.6016,27.6667,59765.0
2023-09-11 10:15:00,29.76,29.79,29.73,29.77,76789.0,27.6667,27.6946,27.6388,27.676,76789.0
2023-09-11 10:20:00,29.77,29.77,29.69,29.72,45258.0,27.676,27.676,27.6016,27.6295,45258.0
2023-09-11 10:25:00,29.72,29.8,29.71,29.79,34178.0,27.6295,27.7039,27.6202,27.6946,34178.0
2023-09-11 10:30:00,29.78,29.78,29.74,29.75,31353.0,27.6853,27.6853,27.6481,27.6574,31353.0
2023-09-11 10:35:00,29.74,29.76,29.69,29.75,56992.0,27.6481,27.6667,27.6016,27.6574,56992.0
2023-09-11 10:40:00,29.74,29.83,29.73,29.83,70267.0,27.6481,27.7317,27.6388,27.7317,70267.0
2023-09-11 10:45:00,29.83,29.84,29.77,29.79,53371.0,27.7317,27.741,27.676,27.6946,53371.0
2023-09-11 10:50:00,29.78,29.84,29.77,29.82,80513.0,27.6853,27.741,27.676,27.7224,80513.0
2023-09-11 10:55:00,29.83,29.83,29.74,29.77,67865.0,27.7317,27.7317,27.6481,27.676,67865.0
2023-09-11 11:00:00,29.77,29.78,29.75,29.76,28108.0,27.676,27.6853,27.6574,27.6667,28108.0
2023-09-11 11:05:00,29.76,29.81,29.76,29.77,21533.0,27.6667,27.7132,27.6667,27.676,21533.0
2023-09-11 11:10:00,29.77,29.81,29.76,29.81,34367.0,27.676,27.7132,27.6667,27.7132,34367.0
2023-09-11 11:15:00,29.82,29.86,29.8,29.84,55282.0,27.7224,27.7596,27.7039,27.741,55282.0
2023-09-11 11:20:00,29.83,29.84,29.81,29.84,18052.0,27.7317,27.741,27.7132,27.741,18052.0
2023-09-11 11:25:00,29.83,29.85,29.77,29.78,26730.0,27.7317,27.7503,27.676,27.6853,26730.0
2023-09-11 11:30:00,29.78,29.79,29.72,29.73,36180.0,27.6853,27.6946,27.6295,27.6388,36180.0
2023-09-11 11:35:00,29.73,29.73,29.7,29.73,26392.0,27.6388,27.6388,27.6109,27.6388,26392.0
2023-09-11 11:40:00,29.73,29.75,29.72,29.72,20436.0,27.6388,27.6574,27.6295,27.6295,20436.0
2023-09-11 11:45:00,29.72,29.73,29.66,29.7,31718.0,27.6295,27.6388,27.5737,27.6109,31718.0
2023-09-11 11:50:00,29.7,29.74,29.69,29.73,23392.0,27.6109,27.6481,27.6016,27.6388,23392.0
2023-09-11 11:55:00,29.73,29.73,29.69,29.7,28417.0,27.6388,27.6388,27.6016,27.6109,28417.0
2023-09-11 12:00:00,29.7,29.71,29.66,29.66,17426.0,27.6109,27.6202,27.5737,27.5737,17426.0
2023-09-11 12:05:00,29.67,29.71,29.66,29.7,38562.0,27.583,27.6202,27.5737,27.6109,38562.0
2023-09-11 12:10:00,29.7,29.7,29.65,29.67,26066.0,27.6109,27.6109,27.5644,27.583,26066.0
2023-09-11 12:15:00,29.67,29.69,29.65,29.66,24931.0,27.583,27.6016,27.5644,27.5737,24931.0
2023-09-11 12:20:00,29.66,29.66,29.6,29.61,40153.0,27.5737,27.5737,27.5179,27.5272,40153.0
2023-09-11 12:25:00,29.61,29.64,29.6,29.63,33790.0,27.5272,27.5551,27.5179,27.5458,33790.0
2023-09-11 12:30:00,29.63,29.64,29.61,29.63,19706.0,27.5458,27.5551,27.5272,27.5458,19706.0
2023-09-11 12:35:00,29.63,29.65,29.62,29.63,40060.0,27.5458,27.5644,27.5365,27.5458,40060.0
2023-09-11 12:40:00,29.63,29.64,29.62,29.63,19879.0,27.5458,27.5551,27.5365,27.5458,19879.0
2023-09-11 12:45:00,29.63,29.66,29.62,29.63,29086.0,27.5458,27.5737,27.5365,27.5458,29086.0
2023-09-11 12:50:00,29.63,29.66,29.62,29.66,24387.0,27.5458,27.5737,27.5365,27.5737,24387.0
2023-09-11 12:55:00,29.67,29.67,29.64,29.65,19321.0,27.583,27.583,27.5551,27.5644,19321.0
2023-09-11 13:00:00,29.64,29.66,29.63,29.65,27022.0,27.5551,27.5737,27.5458,27.5644,27022.0
2023-09-11 13:05:00,29.65,29.65,29.61,29.62,30792.0,27.5644,27.5644,27.5272,27.5365,30792.0
2023-09-11 13:10:00,29.63,29.64,29.62,29.64,13728.0,27.5458,27.5551,27.5365,27.5551,13728.0
2023-09-11 13:15:00,29.64,29.68,29.63,29.68,20319.0,27.5551,27.5923,27.5458,27.5923,20319.0
2023-09-11 13:20:00,29.68,29.71,29.66,29.7,56037.0,27.5923,27.6202,27.5737,27.6109,56037.0
2023-09-11 13:25:00,29.69,29.69,29.65,29.67,26402.0,27.6016,27.6016,27.5644,27.583,26402.0
2023-09-11 13:30:00,29.67,29.7,29.64,29.68,25081.0,27.583,27.6109,27.5551,27.5923,25081.0
2023-09-11 13:35:00,29.68,29.69,29.66,29.68,29217.0,27.5923,27.6016,27.5737,27.5923,29217.0
2023-09-11 13:40:00,29.68,29.68,29.65,29.66,32238.0,27.5923,27.5923,27.5644,27.5737,32238.0
2023-09-11 13:45:00,29.67,29.68,29.64,29.67,43082.0,27.583,27.5923,27.5551,27.583,43082.0
2023-09-11 13:50:00,29.67,29.68,29.65,29.67,33890.0,27.583,27.5923,27.5644,27.583,33890.0
2023-09-11 13:55:00,29.67,29.7,29.65,29.7,41841.0,27.583,27.6109,27.5644,27.6109,41841.0
2023-09-11 14:00:00,29.69,29.69,29.65,29.66,19667.0,27.6016,27.6016,27.5644,27.5737,19667.0
2023-09-11 14:05:00,29.65,29.66,29.63,29.65,29873.0,27.5644,27.5737,27.5458,27.5644,29873.0
2023-09-11 14:10:00,29.65,29.67,29.64,29.66,21661.0,27.5644,27.583,27.5551,27.5737,21661.0
2023-09-11 14:15:00,29.66,29.66,29.63,29.65,42060.0,27.5737,27.5737,27.5458,27.5644,42060.0
2023-09-11 14:20:00,29.65,29.68,29.64,29.68,31136.0,27.5644,27.5923,27.5551,27.5923,31136.0
2023-09-11 14:25:00,29.67,29.68,29.64,29.65,36332.0,27.583,27.5923,27.5551,27.5644,36332.0
2023-09-11 14:30:00,29.65,29.66,29.63,29.65,34819.0,27.5644,27.5737,27.5458,27.5644,34819.0
2023-09-11 14:35:00,29.66,29.66,29.63,29.65,42948.0,27.5737,27.5737,27.5458,27.5644,42948.0
2023-09-11 14:40:00,29.65,29.65,29.62,29.65,47597.0,27.5644,27.5644,27.5365,27.5644,47597.0
2023-09-11 14:45:00,29.65,29.65,29.61,29.65,45800.0,27.5644,27.5644,27.5272,27.5644,45800.0
2023-09-11 14:50:00,29.65,29.66,29.62,29.63,46303.0,27.5644,27.5737,27.5365,27.5458,46303.0
2023-09-11 14:55:00,29.64,29.66,29.62,29.65,49439.0,27.5551,27.5737,27.5365,27.5644,49439.0
2023-09-11 15:00:00,29.65,29.66,29.63,29.65,38264.0,27.5644,27.5737,27.5458,27.5644,38264.0
2023-09-11 15:05:00,29.65,29.67,29.63,29.67,41874.0,27.5644,27.583,27.5458,27.583,41874.0
2023-09-11 15:10:00,29.66,29.68,29.65,29.66,48189.0,27.5737,27.5923,27.5644,27.5737,48189.0
2023-09-11 15:15:00,29.66,29.66,29.63,29.64,57999.0,27.5737,27.5737,27.5458,27.5551,57999.0
2023-09-11 15:20:00,29.64,29.68,29.63,29.68,45816.0,27.5551,27.5923,27.5458,27.5923,45816.0
2023-09-11 15:25:00,29.68,29.69,29.65,29.67,68029.0,27.5923,27.6016,27.5644,27.583,68029.0
2023-09-11 15:30:00,29.66,29.67,29.62,29.65,72404.0,27.5737,27.583,27.5365,27.5644,72404.0
2023-09-11 15:35:00,29.65,29.65,29.6,29.61,67396.0,27.5644,27.5644,27.5179,27.5272,67396.0
2023-09-11 15:40:00,29.61,29.62,29.56,29.57,125593.0,27.5272,27.5365,27.4807,27.49,125593.0
2023-09-11 15:45:00,29.56,29.59,29.55,29.59,152424.0,27.4807,27.5086,27.4714,27.5086,152424.0
2023-09-11 15:50:00,29.58,29.59,29.54,29.56,257514.0,27.4993,27.5086,27.4621,27.4807,257514.0
2023-09-11 15:55:00,29.57,29.57,29.53,29.56,642861.0,27.49,27.49,27.4528,27.4807,642861.0
2023-09-12 09:30:00,29.13,29.35,29.1,29.33,123526.0,27.3266,27.533,27.2985,27.5142,123526.0
2023-09-12 09:35:00,29.34,29.37,29.26,29.31,54878.0,27.5236,27.5518,27.4486,27.4955,54878.0
2023-09-12 09:40:00,29.31,29.38,29.26,29.28,54366.0,27.4955,27.5611,27.4486,27.4673,54366.0
2023-09-12 09:45:00,29.28,29.36,29.28,29.34,41615.0,27.4673,27.5424,27.4673,27.5236,41615.0
2023-09-12 09:50:00,29.34,29.43,29.33,29.39,42063.0,27.5236,27.608,27.5142,27.5705,42063.0
2023-09-12 09:55:00,29.4,29.46,29.37,29.44,53041.0,27.5799,27.6362,27.5518,27.6174,53041.0
2023-09-12 10:00:00,29.44,29.46,29.4,29.41,32097.0,27.6174,27.6362,27.5799,27.5893,32097.0
2023-09-12 10:05:00,29.41,29.42,29.34,29.37,33948.0,27.5893,27.5987,27.5236,27.5518,33948.0
2023-09-12 10:10:00,29.38,29.39,29.33,29.37,26962.0,27.5611,27.5705,27.5142,27.5518,26962.0
2023-09-12 10:15:00,29.36,29.39,29.35,29.36,35599.0,27.5424,27.5705,27.533,27.5424,35599.0
2023-09-12 10:20:00,29.34,29.38,29.31,29.38,36330.0,27.5236,27.5611,27.4955,27.5611,36330.0
2023-09-12 10:25:00,29.37,29.38,29.28,29.3,51193.0,27.5518,27.5611,27.4673,27.4861,51193.0
2023-09-12 10:30:00,29.29,29.3,29.25,29.27,31045.0,27.4767,27.4861,27.4392,27.458,31045.0
2023-09-12 10:35:00,29.27,29.27,29.23,29.25,49259.0,27.458,27.458,27.4204,27.4392,49259.0
2023-09-12 10:40:00,29.24,29.27,29.21,29.25,37101.0,27.4298,27.458,27.4017,27.4392,37101.0
2023-09-12 10:45:00,29.25,29.25,29.2,29.21,39964.0,27.4392,27.4392,27.3923,27.4017,39964.0
2023-09-12 10:50:00,29.2,29.22,29.17,29.18,49436.0,27.3923,27.411,27.3641,27.3735,49436.0
2023-09-12 10:55:00,29.18,29.23,29.17,29.19,85229.0,27.3735,27.4204,27.3641,27.3829,85229.0
2023-09-12 11:00:00,29.19,29.25,29.18,29.24,60669.0,27.3829,27.4392,27.3735,27.4298,60669.0
2023-09-12 11:05:00,29.24,29.24,29.16,29.17,46464.0,27.4298,27.4298,27.3548,27.3641,46464.0
2023-09-12 11:10:00,29.17,29.18,29.14,29.17,34802.0,27.3641,27.3735,27.336,27.3641,34802.0
2023-09-12 11:15:00,29.16,29.21,29.16,29.17,42811.0,27.3548,27.4017,27.3548,27.3641,42811.0
2023-09-12 11:20:00,29.17,29.21,29.16,29.2,27271.0,27.3641,27.4017,27.3548,27.3923,27271.0
2023-09-12 11:25:00,29.2,29.22,29.17,29.21,59322.0,27.3923,27.411,27.3641,27.4017,59322.0
2023-09-12 11:30:00,29.22,29.24,29.22,29.23,25989.0,27.411,27.4298,27.411,27.4204,25989.0
2023-09-12 11:35:00,29.23,29.24,29.23,29.24,14328.0,27.4204,27.4298,27.4204,27.4298,14328.0
2023-09-12 11:40:00,29.24,29.26,29.22,29.26,32009.0,27.4298,27.4486,27.411,27.4486,32009.0
2023-09-12 11:45:00,29.26,29.27,29.24,29.27,27834.0,27.4486,27.458,27.4298,27.458,27834.0
2023-09-12 11:50:00,29.27,29.27,29.25,29.27,19980.0,27.458,27.458,27.4392,27.458,19980.0
2023-09-12 11:55:00,29.27,29.28,29.26,29.28,10430.0,27.458,27.4673,27.4486,27.4673,10430.0
2023-09-12 12:00:00,29.28,29.35,29.27,29.35,48714.0,27.4673,27.533,27.458,27.533,48714.0
2023-09-12 12:05:00,29.35,29.38,29.32,29.37,66164.0,27.533,27.5611,27.5049,27.5518,66164.0
2023-09-12 12:10:00,29.36,29.38,29.3,29.32,79459.0,27.5424,27.5611,27.4861,27.5049,79459.0
2023-09-12 12:15:00,29.31,29.37,29.27,29.3,199392.0,27.4955,27.5518,27.458,27.4861,199392.0
2023-09-12 12:20:00,29.3,29.33,29.28,29.3,44062.0,27.4861,27.5142,27.4673,27.4861,44062.0
2023-09-12 12:25:00,29.31,29.32,29.28,29.28,36655.0,27.4955,27.5049,27.4673,27.4673,36655.0
2023-09-12 12:30:00,29.28,29.29,29.25,29.26,51144.0,27.4673,27.4767,27.4392,27.4486,51144.0
2023-09-12 12:35:00,29.25,29.27,29.23,29.23,53410.0,27.4392,27.458,27.4204,27.4204,53410.0
2023-09-12 12:40:00,29.23,29.3,29.23,29.28,36188.0,27.4204,27.4861,27.4204,27.4673,36188.0
2023-09-12 12:45:00,29.29,29.31,29.26,29.29,29014.0,27.4767,27.4955,27.4486,27.4767,29014.0
2023-09-12 12:50:00,29.3,29.31,29.28,29.3,24273.0,27.4861,27.4955,27.4673,27.4861,24273.0
2023-09-12 12:55:00,29.3,29.3,29.26,29.28,35363.0,27.4861,27.4861,27.4486,27.4673,35363.0
2023-09-12 13:00:00,29.27,29.3,29.25,29.29,23791.0,27.458,27.4861,27.4392,27.4767,23791.0
2023-09-12 13:05:00,29.29,29.31,29.26,29.27,35365.0,27.4767,27.4955,27.4486,27.458,35365.0
2023-09-12 13:10:00,29.28,29.3,29.26,29.28,27583.0,27.4673,27.4861,27.4486,27.4673,27583.0
2023-09-12 13:15:00,29.28,29.34,29.27,29.33,22620.0,27.4673,27.5236,27.458,27.5142,22620.0
2023-09-12 13:20:00,29.33,29.38,29.31,29.36,50639.0,27.5142,27.5611,27.4955,27.5424,50639.0
2023-09-12 13:25:00,29.36,29.36,29.32,29.36,24105.0,27.5424,27.5424,27.5049,27.5424,24105.0
2023-09-12 13:30:00,29.36,29.37,29.34,29.35,25355.0,27.5424,27.5518,27.5236,27.533,25355.0
2023-09-12 13:35:00,29.35,29.37,29.34,29.34,21942.0,27.533,27.5518,27.5236,27.5236,21942.0
2023-09-12 13:40:00,29.35,29.38,29.3,29.3,40319.0,27.533,27.5611,27.4861,27.4861,40319.0
2023-09-12 13:45:00,29.3,29.32,29.18,29.22,247805.0,27.4861,27.5049,27.3735,27.411,247805.0
2023-09-12 13:50:00,29.21,29.24,29.17,29.21,604343.0,27.4017,27.4298,27.3641,27.4017,604343.0
2023-09-12 13:55:00,29.21,29.23,29.12,29.15,167209.0,27.4017,27.4204,27.3172,27.3454,167209.0
2023-09-12 14:00:00,29.15,29.16,29.08,29.1,141476.0,27.3454,27.3548,27.2797,27.2985,141476.0
2023-09-12 14:05:00,29.09,29.09,29.04,29.05,110590.0,27.2891,27.2891,27.2422,27.2516,110590.0
2023-09-12 14:10:00,29.05,29.09,29.04,29.08,67113.0,27.2516,27.2891,27.2422,27.2797,67113.0
2023-09-12 14:15:00,29.07,29.1,29.04,29.05,78104.0,27.2703,27.2985,27.2422,27.2516,78104.0
2023-09-12 14:20:00,29.05,29.08,29.02,29.07,46400.0,27.2516,27.2797,27.2234,27.2703,46400.0
2023-09-12 14:25:00,29.08,29.09,29.05,29.07,44978.0,27.2797,27.2891,27.2516,27.2703,44978.0
2023-09-12 14:30:00,29.07,29.08,29.04,29.05,44515.0,27.2703,27.2797,27.2422,27.2516,44515.0
2023-09-12 14:35:00,29.05,29.06,29.03,29.05,32880.0,27.2516,27.261,27.2328,27.2516,32880.0
2023-09-12 14:40:00,29.06,29.07,29.03,29.05,33912.0,27.261,27.2703,27.2328,27.2516,33912.0
2023-09-12 14:45:00,29.04,29.07,29.0,29.0,74773.0,27.2422,27.2703,27.2047,27.2047,74773.0
2023-09-12 14:50:00,29.01,29.01,28.95,28.96,69597.0,27.2141,27.2141,27.1578,27.1671,69597.0
2023-09-12 14:55:00,28.95,28.98,28.95,28.98,54609.0,27.1578,27.1859,27.1578,27.1859,54609.0
2023-09-12 15:00:00,28.97,28.99,28.95,28.98,36810.0,27.1765,27.1953,27.1578,27.1859,36810.0
2023-09-12 15:05:00,28.97,29.0,28.93,28.95,71562.0,27.1765,27.2047,27.139,27.1578,71562.0
2023-09-12 15:10:00,28.95,28.95,28.92,28.95,68738.0,27.1578,27.1578,27.1296,27.1578,68738.0
2023-09-12 15:15:00,28.95,28.95,28.91,28.93,52347.0,27.1578,27.1578,27.1202,27.139,52347.0
2023-09-12 15:20:00,28.93,28.96,28.92,28.94,60774.0,27.139,27.1671,27.1296,27.1484,60774.0
2023-09-12 15:25:00,28.94,29.03,28.93,29.02,125020.0,27.1484,27.2328,27.139,27.2234,125020.0
2023-09-12 15:30:00,29.02,29.04,28.99,29.0,63225.0,27.2234,27.2422,27.1953,27.2047,63225.0
2023-09-12 15:35:00,29.0,29.01,28.96,28.96,75901.0,27.2047,27.2141,27.1671,27.1671,75901.0
2023-09-12 15:40:00,28.96,28.99,28.96,28.98,85365.0,27.1671,27.1953,27.1671,27.1859,85365.0
2023-09-12 15:45:00,28.97,29.0,28.95,28.98,153843.0,27.1765,27.2047,27.1578,27.1859,153843.0
2023-09-12 15:50:00,28.98,28.99,28.94,28.96,376626.0,27.1859,27.1953,27.1484,27.1671,376626.0
2023-09-12 15:55:00,28.96,28.99,28.92,28.94,844958.0,27.1671,27.1953,27.1296,27.1484,844958.0
2023-09-13 09:30:00,28.92,29.08,28.92,29.04,120814.0,27.1296,27.2797,27.1296,27.2422,120814.0
2023-09-13 09:35:00,29.04,29.07,28.94,28.96,106540.0,27.2422,27.2703,27.1484,27.1671,106540.0
2023-09-13 09:40:00,28.95,28.96,28.73,28.75,50028.0,27.1578,27.1671,26.9514,26.9701,50028.0
2023-09-13 09:45:00,28.76,28.77,28.63,28.64,92402.0,26.9795,26.9889,26.8576,26.867,92402.0
2023-09-13 09:50:00,28.64,28.68,28.59,28.68,77123.0,26.867,26.9045,26.8201,26.9045,77123.0
2023-09-13 09:55:00,28.68,28.71,28.67,28.7,45718.0,26.9045,26.9326,26.8951,26.9232,45718.0
2023-09-13 10:00:00,28.7,28.7,28.64,28.65,46454.0,26.9232,26.9232,26.867,26.8763,46454.0
2023-09-13 10:05:00,28.64,28.64,28.58,28.6,49517.0,26.867,26.867,26.8107,26.8294,49517.0
2023-09-13 10:10:00,28.6,28.65,28.59,28.63,40550.0,26.8294,26.8763,26.8201,26.8576,40550.0
2023-09-13 10:15:00,28.63,28.66,28.61,28.64,48997.0,26.8576,26.8857,26.8388,26.867,48997.0
2023-09-13 10:20:00,28.64,28.69,28.63,28.68,52846.0,26.867,26.9139,26.8576,26.9045,52846.0
2023-09-13 10:25:00,28.69,28.73,28.68,28.69,44661.0,26.9139,26.9514,26.9045,26.9139,44661.0
2023-09-13 10:30:00,28.69,28.73,28.68,28.71,25289.0,26.9139,26.9514,26.9045,26.9326,25289.0
2023-09-13 10:35:00,28.71,28.77,28.7,28.76,37031.0,26.9326,26.9889,26.9232,26.9795,37031.0
2023-09-13 10:40:00,28.76,28.76,28.71,28.71,47301.0,26.9795,26.9795,26.9326,26.9326,47301.0
2023-09-13 10:45:00,28.71,28.72,28.68,28.7,68905.0,26.9326,26.942,26.9045,26.9232,68905.0
2023-09-13 10:50:00,28.7,28.74,28.66,28.67,70884.0,26.9232,26.9608,26.8857,26.8951,70884.0
2023-09-13 10:55:00,28.67,28.71,28.66,28.68,30806.0,26.8951,26.9326,26.8857,26.9045,30806.0
2023-09-13 11:00:00,28.68,28.71,28.65,28.71,27945.0,26.9045,26.9326,26.8763,26.9326,27945.0
2023-09-13 11:05:00,28.71,28.76,28.71,28.75,30169.0,26.9326,26.9795,26.9326,26.9701,30169.0
2023-09-13 11:10:00,28.74,28.76,28.73,28.74,35208.0,26.9608,26.9795,26.9514,26.9608,35208.0
2023-09-13 11:15:00,28.73,28.74,28.71,28.71,28662.0,26.9514,26.9608,26.9326,26.9326,28662.0
2023-09-13 11:20:00,28.71,28.74,28.69,28.74,22037.0,26.9326,26.9608,26.9139,26.9608,22037.0
2023-09-13 11:25:00,28.74,28.76,28.63,28.66,204936.0,26.9608,26.9795,26.8576,26.8857,204936.0
2023-09-13 11:30:00,28.67,28.67,28.59,28.6,125453.0,26.8951,26.8951,26.8201,26.8294,125453.0
2023-09-13 11:35:00,28.6,28.62,28.55,28.55,35232.0,26.8294,26.8482,26.7825,26.7825,35232.0
2023-09-13 11:40:00,28.55,28.6,28.55,28.6,44795.0,26.7825,26.8294,26.7825,26.8294,44795.0
2023-09-13 11:45:00,28.6,28.61,28.58,28.59,27194.0,26.8294,26.8388,26.8107,26.8201,27194.0
2023-09-13 11:50:00,28.58,28.58,28.51,28.53,84684.0,26.8107,26.8107,26.745,26.7638,84684.0
2023-09-13 11:55:00,28.53,28.55,28.5,28.51,92694.0,26.7638,26.7825,26.7356,26.745,92694.0
2023-09-13 12:00:00,28.52,28.52,28.46,28.46,67432.0,26.7544,26.7544,26.6981,26.6981,67432.0
2023-09-13 12:05:00,28.46,28.49,28.45,28.46,32713.0,26.6981,26.7262,26.6887,26.6981,32713.0
2023-09-13 12:10:00,28.46,28.48,28.43,28.46,36609.0,26.6981,26.7169,26.67,26.6981,36609.0
2023-09-13 12:15:00,28.45,28.49,28.45,28.47,18605.0,26.6887,26.7262,26.6887,26.7075,18605.0
2023-09-13 12:20:00,28.48,28.48,28.46,28.46,21255.0,26.7169,26.7169,26.6981,26.6981,21255.0
2023-09-13 12:25:00,28.47,28.49,28.46,28.48,29550.0,26.7075,26.7262,26.6981,26.7169,29550.0
2023-09-13 12:30:00,28.47,28.49,28.46,28.46,24418.0,26.7075,26.7262,26.6981,26.6981,24418.0
2023-09-13 12:35:00,28.47,28.48,28.45,28.46,20032.0,26.7075,26.7169,26.6887,26.6981,20032.0
2023-09-13 12:40:00,28.47,28.49,28.45,28.48,21742.0,26.7075,26.7262,26.6887,26.7169,21742.0
2023-09-13 12:45:00,28.48,28.5,28.46,28.49,32393.0,26.7169,26.7356,26.6981,26.7262,32393.0
2023-09-13 12:50:00,28.5,28.51,28.48,28.49,41056.0,26.7356,26.745,26.7169,26.7262,41056.0
2023-09-13 12:55:00,28.49,28.51,28.49,28.51,12703.0,26.7262,26.745,26.7262,26.745,12703.0
2023-09-13 13:00:00,28.51,28.53,28.49,28.5,30033.0,26.745,26.7638,26.7262,26.7356,30033.0
2023-09-13 13:05:00,28.49,28.51,28.48,28.48,16924.0,26.7262,26.745,26.7169,26.7169,16924.0
2023-09-13 13:10:00,28.49,28.52,28.48,28.5,28982.0,26.7262,26.7544,26.7169,26.7356,28982.0
2023-09-13 13:15:00,28.51,28.52,28.49,28.51,24046.0,26.745,26.7544,26.7262,26.745,24046.0
2023-09-13 13:20:00,28.51,28.52,28.5,28.52,17885.0,26.745,26.7544,26.7356,26.7544,17885.0
2023-09-13 13:25:00,28.51,28.52,28.47,28.49,23468.0,26.745,26.7544,26.7075,26.7262,23468.0
2023-09-13 13:30:00,28.48,28.49,28.46,28.48,29133.0,26.7169,26.7262,26.6981,26.7169,29133.0
2023-09-13 13:35:00,28.48,28.51,28.41,28.43,89402.0,26.7169,26.745,26.6512,26.67,89402.0
2023-09-13 13:40:00,28.43,28.48,28.41,28.45,50613.0,26.67,26.7169,26.6512,26.6887,50613.0
2023-09-13 13:45:00,28.45,28.48,28.44,28.46,26506.0,26.6887,26.7169,26.6793,26.6981,26506.0
2023-09-13 13:50:00,28.46,28.5,28.45,28.5,27121.0,26.6981,26.7356,26.6887,26.7356,27121.0
2023-09-13 13:55:00,28.49,28.51,28.48,28.48,20703.0,26.7262,26.745,26.7169,26.7169,20703.0
2023-09-13 14:00:00,28.49,28.5,28.47,28.49,31137.0,26.7262,26.7356,26.7075,26.7262,31137.0
2023-09-13 14:05:00,28.49,28.51,28.47,28.48,27274.0,26.7262,26.745,26.7075,26.7169,27274.0
2023-09-13 14:10:00,28.48,28.49,28.46,28.46,28368.0,26.7169,26.7262,26.6981,26.6981,28368.0
2023-09-13 14:15:00,28.47,28.47,28.44,28.46,25702.0,26.7075,26.7075,26.6793,26.6981,25702.0
2023-09-13 14:20:00,28.46,28.46,28.41,28.41,57767.0,26.6981,26.6981,26.6512,26.6512,57767.0
2023-09-13 14:25:00,28.42,28.42,28.37,28.38,81685.0,26.6606,26.6606,26.6137,26.6231,81685.0
2023-09-13 14:30:00,28.39,28.39,28.34,28.36,111735.0,26.6324,26.6324,26.5855,26.6043,111735.0
2023-09-13 14:35:00,28.36,28.42,28.35,28.42,51359.0,26.6043,26.6606,26.5949,26.6606,51359.0
2023-09-13 14:40:00,28.42,28.44,28.4,28.42,40242.0,26.6606,26.6793,26.6418,26.6606,40242.0
2023-09-13 14:45:00,28.41,28.45,28.4,28.42,60952.0,26.6512,26.6887,26.6418,26.6606,60952.0
2023-09-13 14:50:00,28.43,28.43,28.37,28.38,33683.0,26.67,26.67,26.6137,26.6231,33683.0
2023-09-13 14:55:00,28.38,28.41,28.36,28.41,44935.0,26.6231,26.6512,26.6043,26.6512,44935.0
2023-09-13 15:00:00,28.41,28.41,28.38,28.39,27283.0,26.6512,26.6512,26.6231,26.6324,27283.0
2023-09-13 15:05:00,28.39,28.39,28.36,28.37,40402.0,26.6324,26.6324,26.6043,26.6137,40402.0
2023-09-13 15:10:00,28.36,28.39,28.36,28.38,44081.0,26.6043,26.6324,26.6043,26.6231,44081.0
2023-09-13 15:15:00,28.38,28.42,28.37,28.4,44267.0,26.6231,26.6606,26.6137,26.6418,44267.0
2023-09-13 15:20:00,28.4,28.42,28.37,28.42,50349.0,26.6418,26.6606,26.6137,26.6606,50349.0
2023-09-13 15:25:00,28.42,28.45,28.41,28.45,39624.0,26.6606,26.6887,26.6512,26.6887,39624.0
2023-09-13 15:30:00,28.45,28.5,28.44,28.49,49273.0,26.6887,26.7356,26.6793,26.7262,49273.0
2023-09-13 15:35:00,28.49,28.51,28.47,28.5,61763.0,26.7262,26.745,26.7075,26.7356,61763.0
2023-09-13 15:40:00,28.49,28.51,28.48,28.51,54421.0,26.7262,26.745,26.7169,26.745,54421.0
2023-09-13 15:45:00,28.51,28.53,28.49,28.5,158676.0,26.745,26.7638,26.7262,26.7356,158676.0
2023-09-13 15:50:00,28.5,28.5,28.38,28.39,365267.0,26.7356,26.7356,26.6231,26.6324,365267.0
2023-09-13 15:55:00,28.4,28.4,28.32,28.33,1547593.0,26.6418,26.6418,26.5668,26.5761,1547593.0
2023-09-14 09:30:00,26.86,27.28,26.8,27.12,873830.0,25.1972,25.5912,25.1409,25.4411,873830.0
2023-09-14 09:35:00,27.12,27.43,27.08,27.35,500572.0,25.4411,25.7319,25.4035,25.6568,500572.0
2023-09-14 09:40:00,27.35,27.45,27.18,27.44,315539.0,25.6568,25.7506,25.4973,25.7412,315539.0
2023-09-14 09:45:00,27.44,27.48,27.34,27.36,227845.0,25.7412,25.7788,25.6474,25.6662,227845.0
2023-09-14 09:50:00,27.38,27.44,27.32,27.43,188267.0,25.685,25.7412,25.6287,25.7319,188267.0
2023-09-14 09:55:00,27.42,27.5,27.35,27.46,329824.0,25.7225,25.7975,25.6568,25.76,329824.0
2023-09-14 10:00:00,27.46,27.49,27.37,27.41,100484.0,25.76,25.7882,25.6756,25.7131,100484.0
2023-09-14 10:05:00,27.41,27.41,27.36,27.37,141776.0,25.7131,25.7131,25.6662,25.6756,141776.0
2023-09-14 10:10:00,27.37,27.39,27.33,27.39,169437.0,25.6756,25.6943,25.6381,25.6943,169437.0
2023-09-14 10:15:00,27.39,27.47,27.36,27.46,144285.0,25.6943,25.7694,25.6662,25.76,144285.0
2023-09-14 10:20:00,27.46,27.5,27.44,27.46,207053.0,25.76,25.7975,25.7412,25.76,207053.0
2023-09-14 10:25:00,27.46,27.51,27.45,27.49,93794.0,25.76,25.8069,25.7506,25.7882,93794.0
2023-09-14 10:30:00,27.49,27.59,27.48,27.51,232074.0,25.7882,25.882,25.7788,25.8069,232074.0
2023-09-14 10:35:00,27.51,27.53,27.47,27.5,89041.0,25.8069,25.8257,25.7694,25.7975,89041.0
2023-09-14 10:40:00,27.49,27.53,27.47,27.49,75691.0,25.7882,25.8257,25.7694,25.7882,75691.0
2023-09-14 10:45:00,27.49,27.54,27.48,27.54,66030.0,25.7882,25.8351,25.7788,25.8351,66030.0
2023-09-14 10:50:00,27.54,27.66,27.54,27.64,118048.0,25.8351,25.9476,25.8351,25.9289,118048.0
2023-09-14 10:55:00,27.64,27.65,27.62,27.64,61363.0,25.9289,25.9382,25.9101,25.9289,61363.0
2023-09-14 11:00:00,27.64,27.7,27.63,27.64,127173.0,25.9289,25.9851,25.9195,25.9289,127173.0
2023-09-14 11:05:00,27.64,27.65,27.6,27.64,58779.0,25.9289,25.9382,25.8913,25.9289,58779.0
2023-09-14 11:10:00,27.64,27.64,27.58,27.62,57810.0,25.9289,25.9289,25.8726,25.9101,57810.0
2023-09-14 11:15:00,27.62,27.64,27.59,27.64,46204.0,25.9101,25.9289,25.882,25.9289,46204.0
2023-09-14 11:20:00,27.64,27.73,27.63,27.71,51376.0,25.9289,26.0133,25.9195,25.9945,51376.0
2023-09-14 11:25:00,27.72,27.73,27.67,27.7,88430.0,26.0039,26.0133,25.957,25.9851,88430.0
2023-09-14 11:30:00,27.7,27.77,27.69,27.75,202913.0,25.9851,26.0508,25.9758,26.0321,202913.0
2023-09-14 11:35:00,27.75,27.77,27.7,27.74,69444.0,26.0321,26.0508,25.9851,26.0227,69444.0
2023-09-14 11:40:00,27.73,27.73,27.7,27.71,53304.0,26.0133,26.0133,25.9851,25.9945,53304.0
2023-09-14 11:45:00,27.71,27.71,27.69,27.7,51370.0,25.9945,25.9945,25.9758,25.9851,51370.0
2023-09-14 11:50:00,27.69,27.71,27.69,27.7,43873.0,25.9758,25.9945,25.9758,25.9851,43873.0
2023-09-14 11:55:00,27.69,27.71,27.67,27.68,44727.0,25.9758,25.9945,25.957,25.9664,44727.0
2023-09-14 12:00:00,27.68,27.69,27.66,27.69,49482.0,25.9664,25.9758,25.9476,25.9758,49482.0
2023-09-14 12:05:00,27.69,27.74,27.66,27.71,81628.0,25.9758,26.0227,25.9476,25.9945,81628.0
2023-09-14 12:10:00,27.71,27.77,27.7,27.76,68051.0,25.9945,26.0508,25.9851,26.0414,68051.0
2023-09-14 12:15:00,27.76,27.79,27.72,27.72,48894.0,26.0414,26.0696,26.0039,26.0039,48894.0
2023-09-14 12:20:00,27.73,27.76,27.72,27.76,36797.0,26.0133,26.0414,26.0039,26.0414,36797.0
2023-09-14 12:25:00,27.75,27.78,27.74,27.78,37645.0,26.0321,26.0602,26.0227,26.0602,37645.0
2023-09-14 12:30:00,27.78,27.79,27.77,27.78,46799.0,26.0602,26.0696,26.0508,26.0602,46799.0
2023-09-14 12:35:00,27.79,27.84,27.77,27.83,55160.0,26.0696,26.1165,26.0508,26.1071,55160.0
2023-09-14 12:40:00,27.83,27.86,27.81,27.86,79887.0,26.1071,26.1352,26.0883,26.1352,79887.0
2023-09-14 12:45:00,27.85,27.87,27.81,27.86,36392.0,26.1259,26.1446,26.0883,26.1352,36392.0
2023-09-14 12:50:00,27.85,27.88,27.83,27.84,50629.0,26.1259,26.154,26.1071,26.1165,50629.0
2023-09-14 12:55:00,27.84,27.85,27.83,27.84,31738.0,26.1165,26.1259,26.1071,26.1165,31738.0
2023-09-14 13:00:00,27.84,27.86,27.79,27.79,227215.0,26.1165,26.1352,26.0696,26.0696,227215.0
2023-09-14 13:05:00,27.8,27.8,27.67,27.69,167385.0,26.079,26.079,25.957,25.9758,167385.0
2023-09-14 13:10:00,27.68,27.7,27.64,27.65,120387.0,25.9664,25.9851,25.9289,25.9382,120387.0
2023-09-14 13:15:00,27.66,27.72,27.65,27.67,117472.0,25.9476,26.0039,25.9382,25.957,117472.0
2023-09-14 13:20:00,27.68,27.73,27.67,27.73,56550.0,25.9664,26.0133,25.957,26.0133,56550.0
2023-09-14 13:25:00,27.72,27.72,27.66,27.67,81538.0,26.0039,26.0039,25.9476,25.957,81538.0
2023-09-14 13:30:00,27.67,27.69,27.61,27.61,250760.0,25.957,25.9758,25.9007,25.9007,250760.0
2023-09-14 13:35:00,27.62,27.65,27.58,27.61,190132.0,25.9101,25.9382,25.8726,25.9007,190132.0
2023-09-14 13:40:00,27.61,27.64,27.59,27.61,55637.0,25.9007,25.9289,25.882,25.9007,55637.0
2023-09-14 13:45:00,27.6,27.61,27.58,27.59,63700.0,25.8913,25.9007,25.8726,25.882,63700.0
2023-09-14 13:50:00,27.59,27.62,27.58,27.61,74585.0,25.882,25.9101,25.8726,25.9007,74585.0
2023-09-14 13:55:00,27.61,27.61,27.55,27.56,73614.0,25.9007,25.9007,25.8444,25.8538,73614.0
2023-09-14 14:00:00,27.56,27.6,27.52,27.58,54822.0,25.8538,25.8913,25.8163,25.8726,54822.0
2023-09-14 14:05:00,27.58,27.61,27.57,27.59,47590.0,25.8726,25.9007,25.8632,25.882,47590.0
2023-09-14 14:10:00,27.58,27.61,27.57,27.6,32406.0,25.8726,25.9007,25.8632,25.8913,32406.0
2023-09-14 14:15:00,27.59,27.66,27.58,27.66,42604.0,25.882,25.9476,25.8726,25.9476,42604.0
2023-09-14 14:20:00,27.66,27.68,27.63,27.64,62834.0,25.9476,25.9664,25.9195,25.9289,62834.0
2023-09-14 14:25:00,27.64,27.66,27.62,27.64,82565.0,25.9289,25.9476,25.9101,25.9289,82565.0
2023-09-14 14:30:00,27.64,27.67,27.62,27.63,98621.0,25.9289,25.957,25.9101,25.9195,98621.0
2023-09-14 14:35:00,27.63,27.69,27.61,27.68,91978.0,25.9195,25.9758,25.9007,25.9664,91978.0
2023-09-14 14:40:00,27.68,27.75,27.66,27.75,59347.0,25.9664,26.0321,25.9476,26.0321,59347.0
2023-09-14 14:45:00,27.75,27.75,27.72,27.73,45826.0,26.0321,26.0321,26.0039,26.0133,45826.0
2023-09-14 14:50:00,27.73,27.76,27.72,27.76,52350.0,26.0133,26.0414,26.0039,26.0414,52350.0
2023-09-14 14:55:00,27.76,27.78,27.74,27.77,31284.0,26.0414,26.0602,26.0227,26.0508,31284.0
2023-09-14 15:00:00,27.77,27.79,27.75,27.78,63683.0,26.0508,26.0696,26.0321,26.0602,63683.0
2023-09-14 15:05:00,27.78,27.83,27.77,27.78,81405.0,26.0602,26.1071,26.0508,26.0602,81405.0
2023-09-14 15:10:00,27.77,27.77,27.7,27.71,81911.0,26.0508,26.0508,25.9851,25.9945,81911.0
2023-09-14 15:15:00,27.71,27.71,27.65,27.67,90049.0,25.9945,25.9945,25.9382,25.957,90049.0
2023-09-14 15:20:00,27.67,27.71,27.66,27.7,70274.0,25.957,25.9945,25.9476,25.9851,70274.0
2023-09-14 15:25:00,27.69,27.72,27.67,27.71,90116.0,25.9758,26.0039,25.957,25.9945,90116.0
2023-09-14 15:30:00,27.71,27.77,27.69,27.77,131035.0,25.9945,26.0508,25.9758,26.0508,131035.0
2023-09-14 15:35:00,27.76,27.78,27.75,27.76,88808.0,26.0414,26.0602,26.0321,26.0414,88808.0
2023-09-14 15:40:00,27.76,27.81,27.75,27.8,146942.0,26.0414,26.0883,26.0321,26.079,146942.0
2023-09-14 15:45:00,27.8,27.82,27.76,27.82,214230.0,26.079,26.0977,26.0414,26.0977,214230.0
2023-09-14 15:50:00,27.82,27.88,27.81,27.87,311188.0,26.0977,26.154,26.0883,26.1446,311188.0
2023-09-14 15:55:00,27.87,27.87,27.81,27.83,892078.0,26.1446,26.1446,26.0883,26.1071,892078.0
2023-09-15 09:30:00,27.88,27.88,27.68,27.74,702510.0,26.154,26.154,25.9664,26.0227,702510.0
2023-09-15 09:35:00,27.76,27.77,27.68,27.74,72907.0,26.0414,26.0508,25.9664,26.0227,72907.0
2023-09-15 09:40:00,27.74,27.82,27.72,27.82,75798.0,26.0227,26.0977,26.0039,26.0977,75798.0
2023-09-15 09:45:00,27.81,27.81,27.71,27.78,131323.0,26.0883,26.0883,25.9945,26.0602,131323.0
2023-09-15 09:50:00,27.78,27.78,27.62,27.63,50845.0,26.0602,26.0602,25.9101,25.9195,50845.0
2023-09-15 09:55:00,27.62,27.63,27.57,27.6,65735.0,25.9101,25.9195,25.8632,25.8913,65735.0
2023-09-15 10:00:00,27.6,27.63,27.54,27.57,62294.0,25.8913,25.9195,25.8351,25.8632,62294.0
2023-09-15 10:05:00,27.57,27.59,27.5,27.52,67363.0,25.8632,25.882,25.7975,25.8163,67363.0
2023-09-15 10:10:00,27.52,27.53,27.44,27.46,62020.0,25.8163,25.8257,25.7412,25.76,62020.0
2023-09-15 10:15:00,27.46,27.46,27.41,27.44,70787.0,25.76,25.76,25.7131,25.7412,70787.0
2023-09-15 10:20:00,27.44,27.45,27.4,27.41,63383.0,25.7412,25.7506,25.7037,25.7131,63383.0
2023-09-15 10:25:00,27.41,27.43,27.37,27.41,71690.0,25.7131,25.7319,25.6756,25.7131,71690.0
2023-09-15 10:30:00,27.41,27.42,27.38,27.39,81826.0,25.7131,25.7225,25.685,25.6943,81826.0
2023-09-15 10:35:00,27.39,27.39,27.35,27.37,63585.0,25.6943,25.6943,25.6568,25.6756,63585.0
2023-09-15 10:40:00,27.37,27.39,27.33,27.33,64873.0,25.6756,25.6943,25.6381,25.6381,64873.0
2023-09-15 10:45:00,27.33,27.35,27.31,27.33,66709.0,25.6381,25.6568,25.6193,25.6381,66709.0
2023-09-15 10:50:00,27.32,27.33,27.26,27.32,85117.0,25.6287,25.6381,25.5724,25.6287,85117.0
2023-09-15 10:55:00,27.32,27.32,27.26,27.27,55825.0,25.6287,25.6287,25.5724,25.5818,55825.0
2023-09-15 11:00:00,27.26,27.3,27.24,27.26,95002.0,25.5724,25.6099,25.5536,25.5724,95002.0
2023-09-15 11:05:00,27.27,27.31,27.26,27.3,85248.0,25.5818,25.6193,25.5724,25.6099,85248.0
2023-09-15 11:10:00,27.3,27.33,27.27,27.32,57400.0,25.6099,25.6381,25.5818,25.6287,57400.0
2023-09-15 11:15:00,27.32,27.35,27.31,27.32,47515.0,25.6287,25.6568,25.6193,25.6287,47515.0
2023-09-15 11:20:00,27.32,27.33,27.27,27.3,65212.0,25.6287,25.6381,25.5818,25.6099,65212.0
2023-09-15 11:25:00,27.29,27.32,27.26,27.3,58367.0,25.6005,25.6287,25.5724,25.6099,58367.0
2023-09-15 11:30:00,27.3,27.32,27.28,27.28,43448.0,25.6099,25.6287,25.5912,25.5912,43448.0
2023-09-15 11:35:00,27.28,27.34,27.27,27.3,58392.0,25.5912,25.6474,25.5818,25.6099,58392.0
2023-09-15 11:40:00,27.3,27.3,27.26,27.27,49512.0,25.6099,25.6099,25.5724,25.5818,49512.0
2023-09-15 11:45:00,27.27,27.27,27.24,27.26,43711.0,25.5818,25.5818,25.5536,25.5724,43711.0
2023-09-15 11:50:00,27.26,27.26,27.18,27.2,95846.0,25.5724,25.5724,25.4973,25.5161,95846.0
2023-09-15 11:55:00,27.2,27.22,27.18,27.19,63606.0,25.5161,25.5349,25.4973,25.5067,63606.0
2023-09-15 12:00:00,27.19,27.2,27.14,27.19,67230.0,25.5067,25.5161,25.4598,25.5067,67230.0
2023-09-15 12:05:00,27.19,27.19,27.15,27.15,39176.0,25.5067,25.5067,25.4692,25.4692,39176.0
2023-09-15 12:10:00,27.16,27.19,27.15,27.16,46899.0,25.4786,25.5067,25.4692,25.4786,46899.0
2023-09-15 12:15:00,27.16,27.2,27.14,27.2,51327.0,25.4786,25.5161,25.4598,25.5161,51327.0
2023-09-15 12:20:00,27.19,27.2,27.17,27.18,44435.0,25.5067,25.5161,25.488,25.4973,44435.0
2023-09-15 12:25:00,27.19,27.19,27.15,27.16,23422.0,25.5067,25.5067,25.4692,25.4786,23422.0
2023-09-15 12:30:00,27.16,27.19,27.15,27.19,29451.0,25.4786,25.5067,25.4692,25.5067,29451.0
2023-09-15 12:35:00,27.19,27.2,27.16,27.18,54400.0,25.5067,25.5161,25.4786,25.4973,54400.0
2023-09-15 12:40:00,27.17,27.19,27.16,27.18,34253.0,25.488,25.5067,25.4786,25.4973,34253.0
2023-09-15 12:45:00,27.18,27.19,27.16,27.18,17499.0,25.4973,25.5067,25.4786,25.4973,17499.0
2023-09-15 12:50:00,27.18,27.19,27.16,27.17,23639.0,25.4973,25.5067,25.4786,25.488,23639.0
2023-09-15 12:55:00,27.17,27.17,27.14,27.14,37052.0,25.488,25.488,25.4598,25.4598,37052.0
2023-09-15 13:00:00,27.16,27.2,27.15,27.16,50677.0,25.4786,25.5161,25.4692,25.4786,50677.0
2023-09-15 13:05:00,27.15,27.18,27.14,27.16,35169.0,25.4692,25.4973,25.4598,25.4786,35169.0
2023-09-15 13:10:00,27.17,27.18,27.15,27.17,25978.0,25.488,25.4973,25.4692,25.488,25978.0
2023-09-15 13:15:00,27.17,27.18,27.14,27.14,18936.0,25.488,25.4973,25.4598,25.4598,18936.0
2023-09-15 13:20:00,27.14,27.16,27.12,27.14,34932.0,25.4598,25.4786,25.4411,25.4598,34932.0
2023-09-15 13:25:00,27.13,27.14,27.12,27.14,29057.0,25.4504,25.4598,25.4411,25.4598,29057.0
2023-09-15 13:30:00,27.13,27.15,27.1,27.13,45563.0,25.4504,25.4692,25.4223,25.4504,45563.0
2023-09-15 13:35:00,27.13,27.16,27.13,27.16,44077.0,25.4504,25.4786,25.4504,25.4786,44077.0
2023-09-15 13:40:00,27.16,27.21,27.16,27.2,27889.0,25.4786,25.5255,25.4786,25.5161,27889.0
2023-09-15 13:45:00,27.19,27.21,27.18,27.19,31559.0,25.5067,25.5255,25.4973,25.5067,31559.0
2023-09-15 13:50:00,27.19,27.2,27.17,27.19,17929.0,25.5067,25.5161,25.488,25.5067,17929.0
2023-09-15 13:55:00,27.18,27.2,27.17,27.19,32033.0,25.4973,25.5161,25.488,25.5067,32033.0
2023-09-15 14:00:00,27.19,27.22,27.17,27.22,40115.0,25.5067,25.5349,25.488,25.5349,40115.0
2023-09-15 14:05:00,27.22,27.26,27.19,27.25,74871.0,25.5349,25.5724,25.5067,25.563,74871.0
2023-09-15 14:10:00,27.24,27.28,27.24,27.24,54818.0,25.5536,25.5912,25.5536,25.5536,54818.0
2023-09-15 14:15:00,27.24,27.26,27.21,27.23,46574.0,25.5536,25.5724,25.5255,25.5442,46574.0
2023-09-15 14:20:00,27.23,27.23,27.17,27.18,95902.0,25.5442,25.5442,25.488,25.4973,95902.0
2023-09-15 14:25:00,27.18,27.19,27.16,27.16,77537.0,25.4973,25.5067,25.4786,25.4786,77537.0
2023-09-15 14:30:00,27.16,27.21,27.15,27.21,40889.0,25.4786,25.5255,25.4692,25.5255,40889.0
2023-09-15 14:35:00,27.21,27.23,27.19,27.23,30851.0,25.5255,25.5442,25.5067,25.5442,30851.0
2023-09-15 14:40:00,27.22,27.23,27.21,27.23,28930.0,25.5349,25.5442,25.5255,25.5442,28930.0
2023-09-15 14:45:00,27.23,27.24,27.22,27.24,54494.0,25.5442,25.5536,25.5349,25.5536,54494.0
2023-09-15 14:50:00,27.24,27.25,27.23,27.24,31605.0,25.5536,25.563,25.5442,25.5536,31605.0
2023-09-15 14:55:00,27.24,27.3,27.23,27.28,35750.0,25.5536,25.6099,25.5442,25.5912,35750.0
2023-09-15 15:00:00,27.29,27.33,27.27,27.27,87212.0,25.6005,25.6381,25.5818,25.5818,87212.0
2023-09-15 15:05:00,27.27,27.3,27.25,27.3,34488.0,25.5818,25.6099,25.563,25.6099,34488.0
2023-09-15 15:10:00,27.3,27.32,27.28,27.29,50472.0,25.6099,25.6287,25.5912,25.6005,50472.0
2023-09-15 15:15:00,27.28,27.32,27.28,27.3,73799.0,25.5912,25.6287,25.5912,25.6099,73799.0
2023-09-15 15:20:00,27.3,27.31,27.27,27.28,73410.0,25.6099,25.6193,25.5818,25.5912,73410.0
2023-09-15 15:25:00,27.28,27.29,27.26,27.29,53463.0,25.5912,25.6005,25.5724,25.6005,53463.0
2023-09-15 15:30:00,27.29,27.32,27.28,27.32,89455.0,25.6005,25.6287,25.5912,25.6287,89455.0
2023-09-15 15:35:00,27.32,27.33,27.29,27.29,61546.0,25.6287,25.6381,25.6005,25.6005,61546.0
2023-09-15 15:40:00,27.29,27.37,27.29,27.36,181990.0,25.6005,25.6756,25.6005,25.6662,181990.0
2023-09-15 15:45:00,27.36,27.36,27.32,27.34,189200.0,25.6662,25.6662,25.6287,25.6474,189200.0
2023-09-15 15:50:00,27.34,27.35,27.3,27.35,265622.0,25.6474,25.6568,25.6099,25.6568,265622.0
2023-09-15 15:55:00,27.35,27.36,27.28,27.34,650811.0,25.6568,25.6662,25.5912,25.6474,650811.0
2023-09-18 09:30:00,27.26,27.4,27.26,27.38,134564.0,25.5724,25.7037,25.5724,25.685,134564.0
2023-09-18 09:35:00,27.39,27.45,27.34,27.39,81751.0,25.6943,25.7506,25.6474,25.6943,81751.0
2023-09-18 09:40:00,27.4,27.42,27.24,27.25,59187.0,25.7037,25.7225,25.5536,25.563,59187.0
2023-09-18 09:45:00,27.25,27.31,27.24,27.27,63910.0,25.563,25.6193,25.5536,25.5818,63910.0
2023-09-18 09:50:00,27.27,27.32,27.26,27.3,25512.0,25.5818,25.6287,25.5724,25.6099,25512.0
2023-09-18 09:55:00,27.29,27.33,27.26,27.32,65953.0,25.6005,25.6381,25.5724,25.6287,65953.0
2023-09-18 10:00:00,27.31,27.34,27.27,27.28,63942.0,25.6193,25.6474,25.5818,25.5912,63942.0
2023-09-18 10:05:00,27.27,27.27,27.16,27.2,81753.0,25.5818,25.5818,25.4786,25.5161,81753.0
2023-09-18 10:10:00,27.2,27.22,27.17,27.18,44152.0,25.5161,25.5349,25.488,25.4973,44152.0
2023-09-18 10:15:00,27.18,27.21,27.16,27.19,51859.0,25.4973,25.5255,25.4786,25.5067,51859.0
2023-09-18 10:20:00,27.19,27.25,27.17,27.23,43798.0,25.5067,25.563,25.488,25.5442,43798.0
2023-09-18 10:25:00,27.24,27.24,27.19,27.21,19387.0,25.5536,25.5536,25.5067,25.5255,19387.0
2023-09-18 10:30:00,27.21,27.23,27.2,27.21,47440.0,25.5255,25.5442,25.5161,25.5255,47440.0
2023-09-18 10:35:00,27.21,27.21,27.12,27.14,88096.0,25.5255,25.5255,25.4411,25.4598,88096.0
2023-09-18 10:40:00,27.15,27.19,27.12,27.19,65554.0,25.4692,25.5067,25.4411,25.5067,65554.0
2023-09-18 10:45:00,27.18,27.22,27.16,27.18,48964.0,25.4973,25.5349,25.4786,25.4973,48964.0
2023-09-18 10:50:00,27.18,27.18,27.13,27.14,60227.0,25.4973,25.4973,25.4504,25.4598,60227.0
2023-09-18 10:55:00,27.14,27.17,27.13,27.16,22183.0,25.4598,25.488,25.4504,25.4786,22183.0
2023-09-18 11:00:00,27.16,27.21,27.15,27.19,31919.0,25.4786,25.5255,25.4692,25.5067,31919.0
2023-09-18 11:05:00,27.2,27.21,27.15,27.17,33239.0,25.5161,25.5255,25.4692,25.488,33239.0
2023-09-18 11:10:00,27.16,27.19,27.15,27.16,52180.0,25.4786,25.5067,25.4692,25.4786,52180.0
2023-09-18 11:15:00,27.17,27.18,27.14,27.18,26019.0,25.488,25.4973,25.4598,25.4973,26019.0
2023-09-18 11:20:00,27.18,27.21,27.16,27.21,34755.0,25.4973,25.5255,25.4786,25.5255,34755.0
2023-09-18 11:25:00,27.21,27.25,27.18,27.24,73673.0,25.5255,25.563,25.4973,25.5536,73673.0
2023-09-18 11:30:00,27.24,27.28,27.23,27.27,34095.0,25.5536,25.5912,25.5442,25.5818,34095.0
2023-09-18 11:35:00,27.27,27.29,27.24,27.29,40070.0,25.5818,25.6005,25.5536,25.6005,40070.0
2023-09-18 11:40:00,27.29,27.34,27.27,27.33,34039.0,25.6005,25.6474,25.5818,25.6381,34039.0
2023-09-18 11:45:00,27.32,27.34,27.31,27.32,26090.0,25.6287,25.6474,25.6193,25.6287,26090.0
2023-09-18 11:50:00,27.32,27.35,27.3,27.35,43236.0,25.6287,25.6568,25.6099,25.6568,43236.0
2023-09-18 11:55:00,27.35,27.42,27.34,27.39,137192.0,25.6568,25.7225,25.6474,25.6943,137192.0
2023-09-18 12:00:00,27.39,27.42,27.36,27.38,163672.0,25.6943,25.7225,25.6662,25.685,163672.0
2023-09-18 12:05:00,27.39,27.39,27.35,27.37,28227.0,25.6943,25.6943,25.6568,25.6756,28227.0
2023-09-18 12:10:00,27.38,27.38,27.34,27.35,27435.0,25.685,25.685,25.6474,25.6568,27435.0
2023-09-18 12:15:00,27.35,27.36,27.32,27.35,48463.0,25.6568,25.6662,25.6287,25.6568,48463.0
2023-09-18 12:20:00,27.35,27.35,27.33,27.35,26009.0,25.6568,25.6568,25.6381,25.6568,26009.0
2023-09-18 12:25:00,27.34,27.36,27.33,27.36,12991.0,25.6474,25.6662,25.6381,25.6662,12991.0
2023-09-18 12:30:00,27.36,27.39,27.34,27.34,32896.0,25.6662,25.6943,25.6474,25.6474,32896.0
2023-09-18 12:35:00,27.34,27.39,27.34,27.39,17006.0,25.6474,25.6943,25.6474,25.6943,17006.0
2023-09-18 12:40:00,27.38,27.4,27.36,27.38,54161.0,25.685,25.7037,25.6662,25.685,54161.0
2023-09-18 12:45:00,27.38,27.39,27.37,27.38,17601.0,25.685,25.6943,25.6756,25.685,17601.0
2023-09-18 12:50:00,27.38,27.39,27.36,27.38,24543.0,25.685,25.6943,25.6662,25.685,24543.0
2023-09-18 12:55:00,27.37,27.39,27.36,27.37,22583.0,25.6756,25.6943,25.6662,25.6756,22583.0
2023-09-18 13:00:00,27.37,27.41,27.37,27.38,24383.0,25.6756,25.7131,25.6756,25.685,24383.0
2023-09-18 13:05:00,27.39,27.39,27.37,27.38,17869.0,25.6943,25.6943,25.6756,25.685,17869.0
2023-09-18 13:10:00,27.39,27.39,27.36,27.38,31008.0,25.6943,25.6943,25.6662,25.685,31008.0
2023-09-18 13:15:00,27.38,27.38,27.35,27.36,47709.0,25.685,25.685,25.6568,25.6662,47709.0
2023-09-18 13:20:00,27.36,27.4,27.36,27.38,36996.0,25.6662,25.7037,25.6662,25.685,36996.0
2023-09-18 13:25:00,27.38,27.39,27.38,27.38,6325.0,25.685,25.6943,25.685,25.685,6325.0
2023-09-18 13:30:00,27.39,27.41,27.38,27.39,17645.0,25.6943,25.7131,25.685,25.6943,17645.0
2023-09-18 13:35:00,27.39,27.4,27.36,27.36,28809.0,25.6943,25.7037,25.6662,25.6662,28809.0
2023-09-18 13:40:00,27.36,27.36,27.34,27.36,23803.0,25.6662,25.6662,25.6474,25.6662,23803.0
2023-09-18 13:45:00,27.36,27.37,27.34,27.35,23131.0,25.6662,25.6756,25.6474,25.6568,23131.0
2023-09-18 13:50:00,27.35,27.36,27.32,27.35,42831.0,25.6568,25.6662,25.6287,25.6568,42831.0
2023-09-18 13:55:00,27.35,27.35,27.34,27.35,13182.0,25.6568,25.6568,25.6474,25.6568,13182.0
2023-09-18 14:00:00,27.34,27.36,27.33,27.36,34940.0,25.6474,25.6662,25.6381,25.6662,34940.0
2023-09-18 14:05:00,27.36,27.43,27.35,27.43,133344.0,25.6662,25.7319,25.6568,25.7319,133344.0
2023-09-18 14:10:00,27.42,27.48,27.42,27.45,91542.0,25.7225,25.7788,25.7225,25.7506,91542.0
2023-09-18 14:15:00,27.45,27.46,27.41,27.41,44255.0,25.7506,25.76,25.7131,25.7131,44255.0
2023-09-18 14:20:00,27.41,27.43,27.4,27.41,27471.0,25.7131,25.7319,25.7037,25.7131,27471.0
2023-09-18 14:25:00,27.42,27.42,27.36,27.37,49545.0,25.7225,25.7225,25.6662,25.6756,49545.0
2023-09-18 14:30:00,27.37,27.39,27.36,27.38,31678.0,25.6756,25.6943,25.6662,25.685,31678.0
2023-09-18 14:35:00,27.37,27.42,27.37,27.42,79233.0,25.6756,25.7225,25.6756,25.7225,79233.0
2023-09-18 14:40:00,27.42,27.45,27.4,27.4,62136.0,25.7225,25.7506,25.7037,25.7037,62136.0
2023-09-18 14:45:00,27.41,27.41,27.36,27.37,37740.0,25.7131,25.7131,25.6662,25.6756,37740.0
2023-09-18 14:50:00,27.37,27.37,27.33,27.33,42303.0,25.6756,25.6756,25.6381,25.6381,42303.0
2023-09-18 14:55:00,27.33,27.34,27.32,27.34,25239.0,25.6381,25.6474,25.6287,25.6474,25239.0
2023-09-18 15:00:00,27.33,27.36,27.32,27.35,33337.0,25.6381,25.6662,25.6287,25.6568,33337.0
2023-09-18 15:05:00,27.34,27.35,27.33,27.34,37528.0,25.6474,25.6568,25.6381,25.6474,37528.0
2023-09-18 15:10:00,27.33,27.35,27.33,27.34,42700.0,25.6381,25.6568,25.6381,25.6474,42700.0
2023-09-18 15:15:00,27.34,27.35,27.33,27.35,22121.0,25.6474,25.6568,25.6381,25.6568,22121.0
2023-09-18 15:20:00,27.34,27.35,27.31,27.32,42625.0,25.6474,25.6568,25.6193,25.6287,42625.0
2023-09-18 15:25:00,27.32,27.33,27.32,27.32,26101.0,25.6287,25.6381,25.6287,25.6287,26101.0
2023-09-18 15:30:00,27.33,27.33,27.26,27.27,56009.0,25.6381,25.6381,25.5724,25.5818,56009.0
2023-09-18 15:35:00,27.27,27.28,27.25,27.26,43635.0,25.5818,25.5912,25.563,25.5724,43635.0
2023-09-18 15:40:00,27.27,27.28,27.25,27.27,65232.0,25.5818,25.5912,25.563,25.5818,65232.0
2023-09-18 15:45:00,27.27,27.29,27.25,27.27,87477.0,25.5818,25.6005,25.563,25.5818,87477.0
2023-09-18 15:50:00,27.27,27.31,27.25,27.3,156942.0,25.5818,25.6193,25.563,25.6099,156942.0
2023-09-18 15:55:00,27.3,27.34,27.29,27.33,675192.0,25.6099,25.6474,25.6005,25.6381,675192.0
2023-09-19 09:30:00,27.35,27.4,27.29,27.34,155436.0,25.6568,25.7037,25.6005,25.6474,155436.0
2023-09-19 09:35:00,27.33,27.5,27.31,27.49,50385.0,25.6381,25.7975,25.6193,25.7882,50385.0
2023-09-19 09:40:00,27.49,27.5,27.44,27.45,25493.0,25.7882,25.7975,25.7412,25.7506,25493.0
2023-09-19 09:45:00,27.45,27.53,27.44,27.53,80464.0,25.7506,25.8257,25.7412,25.8257,80464.0
2023-09-19 09:50:00,27.53,27.56,27.48,27.49,83464.0,25.8257,25.8538,25.7788,25.7882,83464.0
2023-09-19 09:55:00,27.49,27.49,27.38,27.41,30541.0,25.7882,25.7882,25.685,25.7131,30541.0
2023-09-19 10:00:00,27.41,27.44,27.36,27.36,64915.0,25.7131,25.7412,25.6662,25.6662,64915.0
2023-09-19 10:05:00,27.37,27.41,27.32,27.41,26518.0,25.6756,25.7131,25.6287,25.7131,26518.0
2023-09-19 10:10:00,27.42,27.47,27.41,27.46,57889.0,25.7225,25.7694,25.7131,25.76,57889.0
2023-09-19 10:15:00,27.46,27.49,27.45,27.46,52511.0,25.76,25.7882,25.7506,25.76,52511.0
2023-09-19 10:20:00,27.46,27.49,27.45,27.46,24095.0,25.76,25.7882,25.7506,25.76,24095.0
2023-09-19 10:25:00,27.46,27.5,27.43,27.5,22296.0,25.76,25.7975,25.7319,25.7975,22296.0
2023-09-19 10:30:00,27.5,27.5,27.45,27.46,29467.0,25.7975,25.7975,25.7506,25.76,29467.0
2023-09-19 10:35:00,27.45,27.49,27.44,27.47,85757.0,25.7506,25.7882,25.7412,25.7694,85757.0
2023-09-19 10:40:00,27.47,27.5,27.46,27.49,54886.0,25.7694,25.7975,25.76,25.7882,54886.0
2023-09-19 10:45:00,27.5,27.52,27.47,27.48,96651.0,25.7975,25.8163,25.7694,25.7788,96651.0
2023-09-19 10:50:00,27.47,27.49,27.44,27.45,229907.0,25.7694,25.7882,25.7412,25.7506,229907.0
2023-09-19 10:55:00,27.44,27.45,27.42,27.42,27180.0,25.7412,25.7506,25.7225,25.7225,27180.0
2023-09-19 11:00:00,27.43,27.47,27.42,27.45,26877.0,25.7319,25.7694,25.7225,25.7506,26877.0
2023-09-19 11:05:00,27.45,27.45,27.42,27.45,32661.0,25.7506,25.7506,25.7225,25.7506,32661.0
2023-09-19 11:10:00,27.45,27.49,27.43,27.49,63881.0,25.7506,25.7882,25.7319,25.7882,63881.0
2023-09-19 11:15:00,27.48,27.48,27.43,27.45,73078.0,25.7788,25.7788,25.7319,25.7506,73078.0
2023-09-19 11:20:00,27.45,27.46,27.43,27.46,20225.0,25.7506,25.76,25.7319,25.76,20225.0
2023-09-19 11:25:00,27.46,27.5,27.45,27.5,30867.0,25.76,25.7975,25.7506,25.7975,30867.0
2023-09-19 11:30:00,27.5,27.55,27.48,27.55,39106.0,25.7975,25.8444,25.7788,25.8444,39106.0
2023-09-19 11:35:00,27.55,27.61,27.54,27.58,99477.0,25.8444,25.9007,25.8351,25.8726,99477.0
2023-09-19 11:40:00,27.58,27.59,27.55,27.56,50333.0,25.8726,25.882,25.8444,25.8538,50333.0
2023-09-19 11:45:00,27.55,27.56,27.54,27.55,21991.0,25.8444,25.8538,25.8351,25.8444,21991.0
2023-09-19 11:50:00,27.56,27.56,27.54,27.55,18742.0,25.8538,25.8538,25.8351,25.8444,18742.0
2023-09-19 11:55:00,27.54,27.58,27.53,27.55,33905.0,25.8351,25.8726,25.8257,25.8444,33905.0
2023-09-19 12:00:00,27.55,27.56,27.53,27.54,23560.0,25.8444,25.8538,25.8257,25.8351,23560.0
2023-09-19 12:05:00,27.54,27.54,27.5,27.52,25108.0,25.8351,25.8351,25.7975,25.8163,25108.0
2023-09-19 12:10:00,27.52,27.53,27.51,27.52,24709.0,25.8163,25.8257,25.8069,25.8163,24709.0
2023-09-19 12:15:00,27.51,27.54,27.5,27.53,31477.0,25.8069,25.8351,25.7975,25.8257,31477.0
2023-09-19 12:20:00,27.52,27.53,27.5,27.51,20004.0,25.8163,25.8257,25.7975,25.8069,20004.0
2023-09-19 12:25:00,27.5,27.52,27.49,27.51,9868.0,25.7975,25.8163,25.7882,25.8069,9868.0
2023-09-19 12:30:00,27.51,27.51,27.48,27.51,25926.0,25.8069,25.8069,25.7788,25.8069,25926.0
2023-09-19 12:35:00,27.51,27.51,27.44,27.45,24315.0,25.8069,25.8069,25.7412,25.7506,24315.0
2023-09-19 12:40:00,27.45,27.46,27.42,27.44,24818.0,25.7506,25.76,25.7225,25.7412,24818.0
2023-09-19 12:45:00,27.44,27.45,27.41,27.43,28032.0,25.7412,25.7506,25.7131,25.7319,28032.0
2023-09-19 12:50:00,27.44,27.47,27.43,27.46,11689.0,25.7412,25.7694,25.7319,25.76,11689.0
2023-09-19 12:55:00,27.47,27.52,27.46,27.5,55067.0,25.7694,25.8163,25.76,25.7975,55067.0
2023-09-19 13:00:00,27.5,27.51,27.49,27.51,18808.0,25.7975,25.8069,25.7882,25.8069,18808.0
2023-09-19 13:05:00,27.51,27.52,27.49,27.51,39395.0,25.8069,25.8163,25.7882,25.8069,39395.0
2023-09-19 13:10:00,27.51,27.56,27.5,27.55,17148.0,25.8069,25.8538,25.7975,25.8444,17148.0
2023-09-19 13:15:00,27.56,27.57,27.51,27.51,46013.0,25.8538,25.8632,25.8069,25.8069,46013.0
2023-09-19 13:20:00,27.51,27.52,27.49,27.51,15275.0,25.8069,25.8163,25.7882,25.8069,15275.0
2023-09-19 13:25:00,27.5,27.51,27.49,27.5,21797.0,25.7975,25.8069,25.7882,25.7975,21797.0
2023-09-19 13:30:00,27.5,27.51,27.49,27.51,17799.0,25.7975,25.8069,25.7882,25.8069,17799.0
2023-09-19 13:35:00,27.51,27.51,27.46,27.5,40007.0,25.8069,25.8069,25.76,25.7975,40007.0
2023-09-19 13:40:00,27.5,27.51,27.49,27.49,15137.0,25.7975,25.8069,25.7882,25.7882,15137.0
2023-09-19 13:45:00,27.5,27.52,27.5,27.51,28405.0,25.7975,25.8163,25.7975,25.8069,28405.0
2023-09-19 13:50:00,27.51,27.57,27.51,27.57,31063.0,25.8069,25.8632,25.8069,25.8632,31063.0
2023-09-19 13:55:00,27.56,27.56,27.53,27.56,18861.0,25.8538,25.8538,25.8257,25.8538,18861.0
2023-09-19 14:00:00,27.55,27.58,27.54,27.57,27547.0,25.8444,25.8726,25.8351,25.8632,27547.0
2023-09-19 14:05:00,27.56,27.57,27.56,27.57,8131.0,25.8538,25.8632,25.8538,25.8632,8131.0
2023-09-19 14:10:00,27.57,27.58,27.56,27.57,17641.0,25.8632,25.8726,25.8538,25.8632,17641.0
2023-09-19 14:15:00,27.57,27.57,27.55,27.57,34821.0,25.8632,25.8632,25.8444,25.8632,34821.0
2023-09-19 14:20:00,27.57,27.58,27.55,27.55,30370.0,25.8632,25.8726,25.8444,25.8444,30370.0
2023-09-19 14:25:00,27.55,27.58,27.55,27.56,27075.0,25.8444,25.8726,25.8444,25.8538,27075.0
2023-09-19 14:30:00,27.57,27.58,27.56,27.58,13466.0,25.8632,25.8726,25.8538,25.8726,13466.0
2023-09-19 14:35:00,27.58,27.64,27.57,27.62,33140.0,25.8726,25.9289,25.8632,25.9101,33140.0
2023-09-19 14:40:00,27.63,27.65,27.62,27.63,30751.0,25.9195,25.9382,25.9101,25.9195,30751.0
2023-09-19 14:45:00,27.63,27.63,27.6,27.62,28917.0,25.9195,25.9195,25.8913,25.9101,28917.0
2023-09-19 14:50:00,27.62,27.64,27.6,27.63,63675.0,25.9101,25.9289,25.8913,25.9195,63675.0
2023-09-19 14:55:00,27.63,27.66,27.63,27.63,46709.0,25.9195,25.9476,25.9195,25.9195,46709.0
2023-09-19 15:00:00,27.63,27.64,27.58,27.58,54160.0,25.9195,25.9289,25.8726,25.8726,54160.0
2023-09-19 15:05:00,27.58,27.61,27.57,27.58,63064.0,25.8726,25.9007,25.8632,25.8726,63064.0
2023-09-19 15:10:00,27.58,27.6,27.56,27.59,40514.0,25.8726,25.8913,25.8538,25.882,40514.0
2023-09-19 15:15:00,27.59,27.6,27.57,27.58,44299.0,25.882,25.8913,25.8632,25.8726,44299.0
2023-09-19 15:20:00,27.58,27.59,27.55,27.58,40619.0,25.8726,25.882,25.8444,25.8726,40619.0
2023-09-19 15:25:00,27.58,27.61,27.57,27.6,28939.0,25.8726,25.9007,25.8632,25.8913,28939.0
2023-09-19 15:30:00,27.61,27.61,27.59,27.61,73648.0,25.9007,25.9007,25.882,25.9007,73648.0
2023-09-19 15:35:00,27.61,27.61,27.57,27.59,106257.0,25.9007,25.9007,25.8632,25.882,106257.0
2023-09-19 15:40:00,27.59,27.64,27.57,27.64,96598.0,25.882,25.9289,25.8632,25.9289,96598.0
2023-09-19 15:45:00,27.64,27.66,27.62,27.64,163875.0,25.9289,25.9476,25.9101,25.9289,163875.0
2023-09-19 15:50:00,27.64,27.65,27.6,27.61,233998.0,25.9289,25.9382,25.8913,25.9007,233998.0
2023-09-19 15:55:00,27.6,27.61,27.55,27.58,521804.0,25.8913,25.9007,25.8444,25.8726,521804.0
2023-09-20 09:30:00,27.7,27.74,27.55,27.6,136937.0,25.9851,26.0227,25.8444,25.8913,136937.0
2023-09-20 09:35:00,27.61,27.62,27.52,27.61,78570.0,25.9007,25.9101,25.8163,25.9007,78570.0
2023-09-20 09:40:00,27.62,27.65,27.6,27.64,31854.0,25.9101,25.9382,25.8913,25.9289,31854.0
2023-09-20 09:45:00,27.63,27.7,27.63,27.69,31409.0,25.9195,25.9851,25.9195,25.9758,31409.0
2023-09-20 09:50:00,27.69,27.71,27.64,27.66,29550.0,25.9758,25.9945,25.9289,25.9476,29550.0
2023-09-20 09:55:00,27.65,27.68,27.59,27.59,31964.0,25.9382,25.9664,25.882,25.882,31964.0
2023-09-20 10:00:00,27.6,27.64,27.57,27.61,23841.0,25.8913,25.9289,25.8632,25.9007,23841.0
2023-09-20 10:05:00,27.61,27.63,27.58,27.58,17706.0,25.9007,25.9195,25.8726,25.8726,17706.0
2023-09-20 10:10:00,27.57,27.59,27.55,27.55,17763.0,25.8632,25.882,25.8444,25.8444,17763.0
2023-09-20 10:15:00,27.55,27.58,27.54,27.55,42340.0,25.8444,25.8726,25.8351,25.8444,42340.0
2023-09-20 10:20:00,27.55,27.59,27.54,27.59,17743.0,25.8444,25.882,25.8351,25.882,17743.0
2023-09-20 10:25:00,27.6,27.64,27.58,27.64,17739.0,25.8913,25.9289,25.8726,25.9289,17739.0
2023-09-20 10:30:00,27.64,27.65,27.61,27.62,27459.0,25.9289,25.9382,25.9007,25.9101,27459.0
2023-09-20 10:35:00,27.61,27.63,27.6,27.61,31868.0,25.9007,25.9195,25.8913,25.9007,31868.0
2023-09-20 10:40:00,27.6,27.61,27.55,27.58,34491.0,25.8913,25.9007,25.8444,25.8726,34491.0
2023-09-20 10:45:00,27.58,27.58,27.55,27.55,31783.0,25.8726,25.8726,25.8444,25.8444,31783.0
2023-09-20 10:50:00,27.56,27.56,27.53,27.54,30919.0,25.8538,25.8538,25.8257,25.8351,30919.0
2023-09-20 10:55:00,27.54,27.56,27.52,27.54,24668.0,25.8351,25.8538,25.8163,25.8351,24668.0
2023-09-20 11:00:00,27.53,27.54,27.52,27.53,17997.0,25.8257,25.8351,25.8163,25.8257,17997.0
2023-09-20 11:05:00,27.53,27.53,27.5,27.51,37662.0,25.8257,25.8257,25.7975,25.8069,37662.0
2023-09-20 11:10:00,27.51,27.54,27.48,27.53,30130.0,25.8069,25.8351,25.7788,25.8257,30130.0
2023-09-20 11:15:00,27.52,27.52,27.49,27.5,35823.0,25.8163,25.8163,25.7882,25.7975,35823.0
2023-09-20 11:20:00,27.5,27.51,27.48,27.51,15430.0,25.7975,25.8069,25.7788,25.8069,15430.0
2023-09-20 11:25:00,27.51,27.51,27.47,27.49,27683.0,25.8069,25.8069,25.7694,25.7882,27683.0
2023-09-20 11:30:00,27.48,27.51,27.47,27.5,32856.0,25.7788,25.8069,25.7694,25.7975,32856.0
2023-09-20 11:35:00,27.5,27.52,27.48,27.49,29577.0,25.7975,25.8163,25.7788,25.7882,29577.0
2023-09-20 11:40:00,27.49,27.53,27.48,27.52,21530.0,25.7882,25.8257,25.7788,25.8163,21530.0
2023-09-20 11:45:00,27.52,27.54,27.5,27.51,19015.0,25.8163,25.8351,25.7975,25.8069,19015.0
2023-09-20 11:50:00,27.51,27.52,27.5,27.51,16380.0,25.8069,25.8163,25.7975,25.8069,16380.0
2023-09-20 11:55:00,27.51,27.52,27.5,27.52,14602.0,25.8069,25.8163,25.7975,25.8163,14602.0
2023-09-20 12:00:00,27.52,27.52,27.5,27.51,9757.0,25.8163,25.8163,25.7975,25.8069,9757.0
2023-09-20 12:05:00,27.51,27.51,27.47,27.48,40238.0,25.8069,25.8069,25.7694,25.7788,40238.0
2023-09-20 12:10:00,27.48,27.49,27.47,27.49,18570.0,25.7788,25.7882,25.7694,25.7882,18570.0
2023-09-20 12:15:00,27.49,27.49,27.47,27.48,11730.0,25.7882,25.7882,25.7694,25.7788,11730.0
2023-09-20 12:20:00,27.47,27.48,27.44,27.44,25881.0,25.7694,25.7788,25.7412,25.7412,25881.0
2023-09-20 12:25:00,27.44,27.5,27.42,27.49,41787.0,25.7412,25.7975,25.7225,25.7882,41787.0
2023-09-20 12:30:00,27.49,27.5,27.46,27.46,12589.0,25.7882,25.7975,25.76,25.76,12589.0
2023-09-20 12:35:00,27.46,27.47,27.46,27.47,5936.0,25.76,25.7694,25.76,25.7694,5936.0
2023-09-20 12:40:00,27.47,27.48,27.45,27.47,38995.0,25.7694,25.7788,25.7506,25.7694,38995.0
2023-09-20 12:45:00,27.47,27.48,27.44,27.46,49025.0,25.7694,25.7788,25.7412,25.76,49025.0
2023-09-20 12:50:00,27.46,27.48,27.43,27.43,24013.0,25.76,25.7788,25.7319,25.7319,24013.0
2023-09-20 12:55:00,27.44,27.45,27.43,27.44,20397.0,25.7412,25.7506,25.7319,25.7412,20397.0
2023-09-20 13:00:00,27.44,27.44,27.4,27.42,21419.0,25.7412,25.7412,25.7037,25.7225,21419.0
2023-09-20 13:05:00,27.42,27.43,27.41,27.42,13990.0,25.7225,25.7319,25.7131,25.7225,13990.0
2023-09-20 13:10:00,27.42,27.42,27.39,27.39,21510.0,25.7225,25.7225,25.6943,25.6943,21510.0
2023-09-20 13:15:00,27.4,27.41,27.39,27.41,16813.0,25.7037,25.7131,25.6943,25.7131,16813.0
2023-09-20 13:20:00,27.4,27.44,27.4,27.44,44036.0,25.7037,25.7412,25.7037,25.7412,44036.0
2023-09-20 13:25:00,27.43,27.44,27.4,27.4,34979.0,25.7319,25.7412,25.7037,25.7037,34979.0
2023-09-20 13:30:00,27.4,27.43,27.38,27.43,38477.0,25.7037,25.7319,25.685,25.7319,38477.0
2023-09-20 13:35:00,27.42,27.45,27.41,27.44,37205.0,25.7225,25.7506,25.7131,25.7412,37205.0
2023-09-20 13:40:00,27.43,27.5,27.41,27.45,117363.0,25.7319,25.7975,25.7131,25.7506,117363.0
2023-09-20 13:45:00,27.45,27.45,27.43,27.45,17574.0,25.7506,25.7506,25.7319,25.7506,17574.0
2023-09-20 13:50:00,27.45,27.46,27.41,27.42,45359.0,25.7506,25.76,25.7131,25.7225,45359.0
2023-09-20 13:55:00,27.43,27.45,27.42,27.44,24844.0,25.7319,25.7506,25.7225,25.7412,24844.0
2023-09-20 14:00:00,27.44,27.44,27.34,27.37,44991.0,25.7412,25.7412,25.6474,25.6756,44991.0
2023-09-20 14:05:00,27.37,27.4,27.35,27.37,29393.0,25.6756,25.7037,25.6568,25.6756,29393.0
2023-09-20 14:10:00,27.36,27.39,27.35,27.37,23643.0,25.6662,25.6943,25.6568,25.6756,23643.0
2023-09-20 14:15:00,27.37,27.41,27.36,27.38,18428.0,25.6756,25.7131,25.6662,25.685,18428.0
2023-09-20 14:20:00,27.38,27.38,27.36,27.38,23724.0,25.685,25.685,25.6662,25.685,23724.0
2023-09-20 14:25:00,27.37,27.39,27.34,27.35,24647.0,25.6756,25.6943,25.6474,25.6568,24647.0
2023-09-20 14:30:00,27.35,27.42,27.32,27.37,107491.0,25.6568,25.7225,25.6287,25.6756,107491.0
2023-09-20 14:35:00,27.37,27.43,27.36,27.42,27688.0,25.6756,25.7319,25.6662,25.7225,27688.0
2023-09-20 14:40:00,27.42,27.43,27.38,27.42,37557.0,25.7225,25.7319,25.685,25.7225,37557.0
2023-09-20 14:45:00,27.42,27.43,27.36,27.38,30207.0,25.7225,25.7319,25.6662,25.685,30207.0
2023-09-20 14:50:00,27.38,27.39,27.32,27.33,84761.0,25.685,25.6943,25.6287,25.6381,84761.0
2023-09-20 14:55:00,27.34,27.37,27.32,27.34,35028.0,25.6474,25.6756,25.6287,25.6474,35028.0
2023-09-20 15:00:00,27.33,27.36,27.31,27.32,70275.0,25.6381,25.6662,25.6193,25.6287,70275.0
2023-09-20 15:05:00,27.32,27.35,27.3,27.3,64191.0,25.6287,25.6568,25.6099,25.6099,64191.0
2023-09-20 15:10:00,27.3,27.33,27.25,27.26,32001.0,25.6099,25.6381,25.563,25.5724,32001.0
2023-09-20 15:15:00,27.26,27.28,27.19,27.21,56581.0,25.5724,25.5912,25.5067,25.5255,56581.0
2023-09-20 15:20:00,27.21,27.24,27.2,27.24,40973.0,25.5255,25.5536,25.5161,25.5536,40973.0
2023-09-20 15:25:00,27.24,27.25,27.22,27.25,47790.0,25.5536,25.563,25.5349,25.563,47790.0
2023-09-20 15:30:00,27.25,27.26,27.15,27.15,80543.0,25.563,25.5724,25.4692,25.4692,80543.0
2023-09-20 15:35:00,27.16,27.17,27.11,27.13,58024.0,25.4786,25.488,25.4317,25.4504,58024.0
2023-09-20 15:40:00,27.13,27.15,27.1,27.11,92715.0,25.4504,25.4692,25.4223,25.4317,92715.0
2023-09-20 15:45:00,27.11,27.2,27.1,27.19,205686.0,25.4317,25.5161,25.4223,25.5067,205686.0
2023-09-20 15:50:00,27.19,27.19,27.13,27.14,468874.0,25.5067,25.5067,25.4504,25.4598,468874.0
2023-09-20 15:55:00,27.14,27.2,27.05,27.06,1173131.0,25.4598,25.5161,25.3754,25.3848,1173131.0
2023-09-21 09:30:00,27.06,27.23,26.95,27.21,182848.0,25.3848,25.5442,25.2816,25.5255,182848.0
2023-09-21 09:35:00,27.23,27.24,27.06,27.09,84477.0,25.5442,25.5536,25.3848,25.4129,84477.0
2023-09-21 09:40:00,27.09,27.09,26.92,26.95,140276.0,25.4129,25.4129,25.2534,25.2816,140276.0
2023-09-21 09:45:00,26.95,27.09,26.94,27.05,72175.0,25.2816,25.4129,25.2722,25.3754,72175.0
2023-09-21 09:50:00,27.05,27.06,26.97,27.0,41467.0,25.3754,25.3848,25.3003,25.3285,41467.0
2023-09-21 09:55:00,26.99,27.0,26.95,27.0,48365.0,25.3191,25.3285,25.2816,25.3285,48365.0
2023-09-21 10:00:00,27.01,27.03,26.97,26.99,53014.0,25.3379,25.3566,25.3003,25.3191,53014.0
2023-09-21 10:05:00,26.99,27.04,26.97,27.02,66086.0,25.3191,25.366,25.3003,25.3472,66086.0
2023-09-21 10:10:00,27.02,27.06,27.0,27.03,53223.0,25.3472,25.3848,25.3285,25.3566,53223.0
2023-09-21 10:15:00,27.03,27.09,27.02,27.04,48865.0,25.3566,25.4129,25.3472,25.366,48865.0
2023-09-21 10:20:00,27.03,27.06,27.03,27.03,33273.0,25.3566,25.3848,25.3566,25.3566,33273.0
2023-09-21 10:25:00,27.04,27.04,26.99,27.0,37312.0,25.366,25.366,25.3191,25.3285,37312.0
2023-09-21 10:30:00,27.01,27.03,26.96,26.96,52765.0,25.3379,25.3566,25.291,25.291,52765.0
2023-09-21 10:35:00,26.96,27.01,26.95,27.01,36958.0,25.291,25.3379,25.2816,25.3379,36958.0
2023-09-21 10:40:00,27.01,27.03,26.96,26.96,32262.0,25.3379,25.3566,25.291,25.291,32262.0
2023-09-21 10:45:00,26.96,27.01,26.96,26.98,42068.0,25.291,25.3379,25.291,25.3097,42068.0
2023-09-21 10:50:00,26.98,26.99,26.95,26.96,27301.0,25.3097,25.3191,25.2816,25.291,27301.0
2023-09-21 10:55:00,26.96,26.96,26.89,26.89,45365.0,25.291,25.291,25.2253,25.2253,45365.0
2023-09-21 11:00:00,26.89,26.94,26.89,26.91,41801.0,25.2253,25.2722,25.2253,25.2441,41801.0
2023-09-21 11:05:00,26.91,26.94,26.9,26.91,31462.0,25.2441,25.2722,25.2347,25.2441,31462.0
2023-09-21 11:10:00,26.92,26.94,26.91,26.93,42198.0,25.2534,25.2722,25.2441,25.2628,42198.0
2023-09-21 11:15:00,26.93,26.94,26.9,26.91,27395.0,25.2628,25.2722,25.2347,25.2441,27395.0
2023-09-21 11:20:00,26.92,26.95,26.91,26.93,34617.0,25.2534,25.2816,25.2441,25.2628,34617.0
2023-09-21 11:25:00,26.92,26.96,26.91,26.95,28078.0,25.2534,25.291,25.2441,25.2816,28078.0
2023-09-21 11:30:00,26.95,27.01,26.94,27.0,32034.0,25.2816,25.3379,25.2722,25.3285,32034.0
2023-09-21 11:35:00,27.0,27.01,26.96,26.99,30391.0,25.3285,25.3379,25.291,25.3191,30391.0
2023-09-21 11:40:00,26.98,26.99,26.95,26.96,48198.0,25.3097,25.3191,25.2816,25.291,48198.0
2023-09-21 11:45:00,26.96,27.0,26.95,26.96,31302.0,25.291,25.3285,25.2816,25.291,31302.0
2023-09-21 11:50:00,26.97,26.98,26.93,26.98,35805.0,25.3003,25.3097,25.2628,25.3097,35805.0
2023-09-21 11:55:00,26.98,27.0,26.96,26.96,19462.0,25.3097,25.3285,25.291,25.291,19462.0
2023-09-21 12:00:00,26.96,26.98,26.94,26.96,28765.0,25.291,25.3097,25.2722,25.291,28765.0
2023-09-21 12:05:00,26.96,26.96,26.92,26.95,25388.0,25.291,25.291,25.2534,25.2816,25388.0
2023-09-21 12:10:00,26.94,26.95,26.91,26.95,35069.0,25.2722,25.2816,25.2441,25.2816,35069.0
2023-09-21 12:15:00,26.95,26.95,26.92,26.94,25222.0,25.2816,25.2816,25.2534,25.2722,25222.0
2023-09-21 12:20:00,26.94,26.96,26.93,26.96,19612.0,25.2722,25.291,25.2628,25.291,19612.0
2023-09-21 12:25:00,26.96,26.97,26.93,26.94,48060.0,25.291,25.3003,25.2628,25.2722,48060.0
2023-09-21 12:30:00,26.95,26.97,26.91,26.96,27203.0,25.2816,25.3003,25.2441,25.291,27203.0
2023-09-21 12:35:00,26.96,26.97,26.94,26.95,25107.0,25.291,25.3003,25.2722,25.2816,25107.0
2023-09-21 12:40:00,26.95,26.97,26.92,26.95,26508.0,25.2816,25.3003,25.2534,25.2816,26508.0
2023-09-21 12:45:00,26.95,26.98,26.94,26.97,24661.0,25.2816,25.3097,25.2722,25.3003,24661.0
2023-09-21 12:50:00,26.97,26.98,26.95,26.95,23493.0,25.3003,25.3097,25.2816,25.2816,23493.0
2023-09-21 12:55:00,26.96,26.96,26.94,26.95,17000.0,25.291,25.291,25.2722,25.2816,17000.0
2023-09-21 13:00:00,26.95,27.0,26.92,26.99,138820.0,25.2816,25.3285,25.2534,25.3191,138820.0
2023-09-21 13:05:00,26.99,27.04,26.98,27.04,26323.0,25.3191,25.366,25.3097,25.366,26323.0
2023-09-21 13:10:00,27.04,27.04,27.02,27.04,39394.0,25.366,25.366,25.3472,25.366,39394.0
2023-09-21 13:15:00,27.04,27.07,27.03,27.07,22538.0,25.366,25.3942,25.3566,25.3942,22538.0
2023-09-21 13:20:00,27.06,27.07,27.05,27.06,27016.0,25.3848,25.3942,25.3754,25.3848,27016.0
2023-09-21 13:25:00,27.06,27.08,27.04,27.05,20088.0,25.3848,25.4035,25.366,25.3754,20088.0
2023-09-21 13:30:00,27.04,27.06,27.02,27.03,34885.0,25.366,25.3848,25.3472,25.3566,34885.0
2023-09-21 13:35:00,27.04,27.08,27.03,27.05,36969.0,25.366,25.4035,25.3566,25.3754,36969.0
2023-09-21 13:40:00,27.05,27.07,27.03,27.05,56200.0,25.3754,25.3942,25.3566,25.3754,56200.0
2023-09-21 13:45:00,27.05,27.05,27.03,27.04,18056.0,25.3754,25.3754,25.3566,25.366,18056.0
2023-09-21 13:50:00,27.04,27.04,27.01,27.02,28898.0,25.366,25.366,25.3379,25.3472,28898.0
2023-09-21 13:55:00,27.02,27.03,27.01,27.03,13576.0,25.3472,25.3566,25.3379,25.3566,13576.0
2023-09-21 14:00:00,27.03,27.03,26.99,27.0,24940.0,25.3566,25.3566,25.3191,25.3285,24940.0
2023-09-21 14:05:00,27.0,27.0,26.97,26.98,28054.0,25.3285,25.3285,25.3003,25.3097,28054.0
2023-09-21 14:10:00,26.98,27.01,26.97,26.99,25298.0,25.3097,25.3379,25.3003,25.3191,25298.0
2023-09-21 14:15:00,26.99,27.06,26.98,27.05,365893.0,25.3191,25.3848,25.3097,25.3754,365893.0
2023-09-21 14:20:00,27.05,27.05,26.97,27.01,53990.0,25.3754,25.3754,25.3003,25.3379,53990.0
2023-09-21 14:25:00,27.01,27.01,26.94,26.95,73907.0,25.3379,25.3379,25.2722,25.2816,73907.0
2023-09-21 14:30:00,26.95,26.97,26.92,26.96,65263.0,25.2816,25.3003,25.2534,25.291,65263.0
2023-09-21 14:35:00,26.96,27.01,26.96,27.0,57986.0,25.291,25.3379,25.291,25.3285,57986.0
2023-09-21 14:40:00,26.99,27.01,26.98,27.0,42105.0,25.3191,25.3379,25.3097,25.3285,42105.0
2023-09-21 14:45:00,27.0,27.01,26.98,26.98,35781.0,25.3285,25.3379,25.3097,25.3097,35781.0
2023-09-21 14:50:00,26.99,27.01,26.97,27.01,31157.0,25.3191,25.3379,25.3003,25.3379,31157.0
2023-09-21 14:55:00,27.01,27.01,26.97,26.99,64923.0,25.3379,25.3379,25.3003,25.3191,64923.0
2023-09-21 15:00:00,26.99,27.02,26.98,27.0,46441.0,25.3191,25.3472,25.3097,25.3285,46441.0
2023-09-21 15:05:00,27.0,27.01,26.96,26.99,70959.0,25.3285,25.3379,25.291,25.3191,70959.0
2023-09-21 15:10:00,26.99,26.99,26.96,26.97,53598.0,25.3191,25.3191,25.291,25.3003,53598.0
2023-09-21 15:15:00,26.97,26.98,26.93,26.95,60415.0,25.3003,25.3097,25.2628,25.2816,60415.0
2023-09-21 15:20:00,26.95,26.97,26.93,26.94,57320.0,25.2816,25.3003,25.2628,25.2722,57320.0
2023-09-21 15:25:00,26.94,26.95,26.92,26.93,42289.0,25.2722,25.2816,25.2534,25.2628,42289.0
2023-09-21 15:30:00,26.93,26.94,26.87,26.91,140083.0,25.2628,25.2722,25.2065,25.2441,140083.0
2023-09-21 15:35:00,26.91,26.95,26.89,26.89,79148.0,25.2441,25.2816,25.2253,25.2253,79148.0
2023-09-21 15:40:00,26.89,26.9,26.85,26.88,170846.0,25.2253,25.2347,25.1878,25.2159,170846.0
2023-09-21 15:45:00,26.87,26.87,26.83,26.85,170502.0,25.2065,25.2065,25.169,25.1878,170502.0
2023-09-21 15:50:00,26.84,26.85,26.81,26.83,256325.0,25.1784,25.1878,25.1502,25.169,256325.0
2023-09-21 15:55:00,26.83,26.84,26.78,26.8,827751.0,25.169,25.1784,25.1221,25.1409,827751.0
2023-09-22 09:30:00,26.92,27.06,26.88,26.96,93863.0,25.2534,25.3848,25.2159,25.291,93863.0
2023-09-22 09:35:00,26.96,27.03,26.95,26.95,33176.0,25.291,25.3566,25.2816,25.2816,33176.0
2023-09-22 09:40:00,26.95,26.97,26.83,26.86,47501.0,25.2816,25.3003,25.169,25.1972,47501.0
2023-09-22 09:45:00,26.85,26.91,26.84,26.86,37209.0,25.1878,25.2441,25.1784,25.1972,37209.0
2023-09-22 09:50:00,26.86,26.87,26.76,26.78,32708.0,25.1972,25.2065,25.1033,25.1221,32708.0
2023-09-22 09:55:00,26.78,26.84,26.77,26.82,40834.0,25.1221,25.1784,25.1127,25.1596,40834.0
2023-09-22 10:00:00,26.82,26.86,26.8,26.86,28624.0,25.1596,25.1972,25.1409,25.1972,28624.0
2023-09-22 10:05:00,26.86,26.93,26.86,26.93,23205.0,25.1972,25.2628,25.1972,25.2628,23205.0
2023-09-22 10:10:00,26.92,26.92,26.89,26.91,27943.0,25.2534,25.2534,25.2253,25.2441,27943.0
2023-09-22 10:15:00,26.9,26.91,26.82,26.84,54088.0,25.2347,25.2441,25.1596,25.1784,54088.0
2023-09-22 10:20:00,26.83,26.9,26.81,26.89,33820.0,25.169,25.2347,25.1502,25.2253,33820.0
2023-09-22 10:25:00,26.89,26.89,26.84,26.86,10283.0,25.2253,25.2253,25.1784,25.1972,10283.0
2023-09-22 10:30:00,26.86,26.89,26.85,26.89,18353.0,25.1972,25.2253,25.1878,25.2253,18353.0
2023-09-22 10:35:00,26.88,26.88,26.83,26.84,24293.0,25.2159,25.2159,25.169,25.1784,24293.0
2023-09-22 10:40:00,26.84,26.86,26.8,26.82,22676.0,25.1784,25.1972,25.1409,25.1596,22676.0
2023-09-22 10:45:00,26.82,26.85,26.81,26.84,18616.0,25.1596,25.1878,25.1502,25.1784,18616.0
2023-09-22 10:50:00,26.84,26.9,26.83,26.89,29384.0,25.1784,25.2347,25.169,25.2253,29384.0
2023-09-22 10:55:00,26.89,26.9,26.83,26.84,55649.0,25.2253,25.2347,25.169,25.1784,55649.0
2023-09-22 11:00:00,26.84,26.84,26.78,26.8,43255.0,25.1784,25.1784,25.1221,25.1409,43255.0
2023-09-22 11:05:00,26.8,26.84,26.8,26.83,71611.0,25.1409,25.1784,25.1409,25.169,71611.0
2023-09-22 11:10:00,26.83,26.86,26.79,26.86,35130.0,25.169,25.1972,25.1315,25.1972,35130.0
2023-09-22 11:15:00,26.86,26.89,26.85,26.87,23260.0,25.1972,25.2253,25.1878,25.2065,23260.0
2023-09-22 11:20:00,26.88,26.89,26.86,26.89,31697.0,25.2159,25.2253,25.1972,25.2253,31697.0
2023-09-22 11:25:00,26.89,26.89,26.87,26.89,17136.0,25.2253,25.2253,25.2065,25.2253,17136.0
2023-09-22 11:30:00,26.89,26.9,26.88,26.88,22826.0,25.2253,25.2347,25.2159,25.2159,22826.0
2023-09-22 11:35:00,26.89,26.93,26.88,26.92,67690.0,25.2253,25.2628,25.2159,25.2534,67690.0
2023-09-22 11:40:00,26.92,26.92,26.85,26.88,26354.0,25.2534,25.2534,25.1878,25.2159,26354.0
2023-09-22 11:45:00,26.88,26.89,26.86,26.86,12265.0,25.2159,25.2253,25.1972,25.1972,12265.0
2023-09-22 11:50:00,26.87,26.9,26.85,26.87,33906.0,25.2065,25.2347,25.1878,25.2065,33906.0
2023-09-22 11:55:00,26.87,26.88,26.84,26.88,38269.0,25.2065,25.2159,25.1784,25.2159,38269.0
2023-09-22 12:00:00,26.87,26.88,26.85,26.87,18780.0,25.2065,25.2159,25.1878,25.2065,18780.0
2023-09-22 12:05:00,26.87,26.88,26.86,26.87,14888.0,25.2065,25.2159,25.1972,25.2065,14888.0
2023-09-22 12:10:00,26.87,26.89,26.85,26.88,18550.0,25.2065,25.2253,25.1878,25.2159,18550.0
2023-09-22 12:15:00,26.88,26.92,26.87,26.92,61303.0,25.2159,25.2534,25.2065,25.2534,61303.0
2023-09-22 12:20:00,26.91,26.91,26.89,26.89,32416.0,25.2441,25.2441,25.2253,25.2253,32416.0
2023-09-22 12:25:00,26.89,26.92,26.88,26.9,17966.0,25.2253,25.2534,25.2159,25.2347,17966.0
2023-09-22 12:30:00,26.91,26.92,26.89,26.92,23378.0,25.2441,25.2534,25.2253,25.2534,23378.0
2023-09-22 12:35:00,26.91,26.95,26.9,26.95,28177.0,25.2441,25.2816,25.2347,25.2816,28177.0
2023-09-22 12:40:00,26.95,26.95,26.92,26.94,22598.0,25.2816,25.2816,25.2534,25.2722,22598.0
2023-09-22 12:45:00,26.93,26.94,26.92,26.94,24367.0,25.2628,25.2722,25.2534,25.2722,24367.0
2023-09-22 12:50:00,26.94,26.95,26.93,26.95,23176.0,25.2722,25.2816,25.2628,25.2816,23176.0
2023-09-22 12:55:00,26.95,26.96,26.93,26.95,33580.0,25.2816,25.291,25.2628,25.2816,33580.0
2023-09-22 13:00:00,26.96,26.98,26.95,26.98,13888.0,25.291,25.3097,25.2816,25.3097,13888.0
2023-09-22 13:05:00,26.98,27.0,26.96,26.99,21445.0,25.3097,25.3285,25.291,25.3191,21445.0
2023-09-22 13:10:00,26.98,27.01,26.97,27.0,17958.0,25.3097,25.3379,25.3003,25.3285,17958.0
2023-09-22 13:15:00,27.0,27.01,26.99,27.0,24157.0,25.3285,25.3379,25.3191,25.3285,24157.0
2023-09-22 13:20:00,27.0,27.0,26.92,26.94,30574.0,25.3285,25.3285,25.2534,25.2722,30574.0
2023-09-22 13:25:00,26.94,26.95,26.88,26.91,40484.0,25.2722,25.2816,25.2159,25.2441,40484.0
2023-09-22 13:30:00,26.91,26.91,26.87,26.89,25461.0,25.2441,25.2441,25.2065,25.2253,25461.0
2023-09-22 13:35:00,26.89,26.9,26.84,26.87,29045.0,25.2253,25.2347,25.1784,25.2065,29045.0
2023-09-22 13:40:00,26.87,26.87,26.83,26.85,32859.0,25.2065,25.2065,25.169,25.1878,32859.0
2023-09-22 13:45:00,26.85,26.86,26.83,26.86,40192.0,25.1878,25.1972,25.169,25.1972,40192.0
2023-09-22 13:50:00,26.85,26.86,26.83,26.85,41787.0,25.1878,25.1972,25.169,25.1878,41787.0
2023-09-22 13:55:00,26.85,26.9,26.84,26.88,29569.0,25.1878,25.2347,25.1784,25.2159,29569.0
2023-09-22 14:00:00,26.88,26.89,26.83,26.84,40220.0,25.2159,25.2253,25.169,25.1784,40220.0
2023-09-22 14:05:00,26.85,26.86,26.8,26.82,42777.0,25.1878,25.1972,25.1409,25.1596,42777.0
2023-09-22 14:10:00,26.82,26.83,26.78,26.8,27254.0,25.1596,25.169,25.1221,25.1409,27254.0
2023-09-22 14:15:00,26.8,26.8,26.76,26.77,36306.0,25.1409,25.1409,25.1033,25.1127,36306.0
2023-09-22 14:20:00,26.76,26.79,26.75,26.79,30077.0,25.1033,25.1315,25.094,25.1315,30077.0
2023-09-22 14:25:00,26.79,26.8,26.77,26.77,33138.0,25.1315,25.1409,25.1127,25.1127,33138.0
2023-09-22 14:30:00,26.77,26.79,26.75,26.78,26476.0,25.1127,25.1315,25.094,25.1221,26476.0
2023-09-22 14:35:00,26.78,26.8,26.75,26.76,20882.0,25.1221,25.1409,25.094,25.1033,20882.0
2023-09-22 14:40:00,26.76,26.78,26.75,26.78,93457.0,25.1033,25.1221,25.094,25.1221,93457.0
2023-09-22 14:45:00,26.78,26.8,26.77,26.79,44418.0,25.1221,25.1409,25.1127,25.1315,44418.0
2023-09-22 14:50:00,26.79,26.8,26.77,26.79,22163.0,25.1315,25.1409,25.1127,25.1315,22163.0
2023-09-22 14:55:00,26.79,26.8,26.77,26.78,84577.0,25.1315,25.1409,25.1127,25.1221,84577.0
2023-09-22 15:00:00,26.78,26.82,26.77,26.8,54227.0,25.1221,25.1596,25.1127,25.1409,54227.0
2023-09-22 15:05:00,26.8,26.87,26.79,26.87,35136.0,25.1409,25.2065,25.1315,25.2065,35136.0
2023-09-22 15:10:00,26.87,26.88,26.83,26.84,53024.0,25.2065,25.2159,25.169,25.1784,53024.0
2023-09-22 15:15:00,26.84,26.85,26.83,26.84,42236.0,25.1784,25.1878,25.169,25.1784,42236.0
2023-09-22 15:20:00,26.84,26.86,26.8,26.84,111498.0,25.1784,25.1972,25.1409,25.1784,111498.0
2023-09-22 15:25:00,26.84,26.85,26.82,26.83,47304.0,25.1784,25.1878,25.1596,25.169,47304.0
2023-09-22 15:30:00,26.83,26.83,26.75,26.75,86631.0,25.169,25.169,25.094,25.094,86631.0
2023-09-22 15:35:00,26.75,26.77,26.75,26.76,58492.0,25.094,25.1127,25.094,25.1033,58492.0
2023-09-22 15:40:00,26.76,26.77,26.74,26.76,346286.0,25.1033,25.1127,25.0846,25.1033,346286.0
2023-09-22 15:45:00,26.76,26.79,26.74,26.79,182182.0,25.1033,25.1315,25.0846,25.1315,182182.0
2023-09-22 15:50:00,26.78,26.78,26.74,26.78,386063.0,25.1221,25.1221,25.0846,25.1221,386063.0
2023-09-22 15:55:00,26.78,26.82,26.76,26.77,793304.0,25.1221,25.1596,25.1033,25.1127,793304.0
2023-09-25 09:30:00,26.18,26.87,26.1,26.75,651853.0,24.5592,25.2065,24.4842,25.094,651853.0
2023-09-25 09:35:00,26.75,26.92,26.72,26.77,148836.0,25.094,25.2534,25.0658,25.1127,148836.0
2023-09-25 09:40:00,26.78,26.84,26.68,26.69,223889.0,25.1221,25.1784,25.0283,25.0377,223889.0
2023-09-25 09:45:00,26.69,26.71,26.64,26.66,84981.0,25.0377,25.0564,24.9908,25.0095,84981.0
2023-09-25 09:50:00,26.66,26.83,26.65,26.79,97955.0,25.0095,25.169,25.0002,25.1315,97955.0
2023-09-25 09:55:00,26.8,26.82,26.74,26.82,184794.0,25.1409,25.1596,25.0846,25.1596,184794.0
2023-09-25 10:00:00,26.82,26.85,26.73,26.77,36714.0,25.1596,25.1878,25.0752,25.1127,36714.0
2023-09-25 10:05:00,26.76,26.84,26.75,26.79,47598.0,25.1033,25.1784,25.094,25.1315,47598.0
2023-09-25 10:10:00,26.8,26.86,26.78,26.84,41936.0,25.1409,25.1972,25.1221,25.1784,41936.0
2023-09-25 10:15:00,26.84,26.91,26.74,26.75,52763.0,25.1784,25.2441,25.0846,25.094,52763.0
2023-09-25 10:20:00,26.75,26.79,26.74,26.77,30620.0,25.094,25.1315,25.0846,25.1127,30620.0
2023-09-25 10:25:00,26.76,26.76,26.66,26.67,154554.0,25.1033,25.1033,25.0095,25.0189,154554.0
2023-09-25 10:30:00,26.67,26.69,26.62,26.66,84789.0,25.0189,25.0377,24.972,25.0095,84789.0
2023-09-25 10:35:00,26.66,26.69,26.64,26.67,41802.0,25.0095,25.0377,24.9908,25.0189,41802.0
2023-09-25 10:40:00,26.66,26.67,26.62,26.64,45326.0,25.0095,25.0189,24.972,24.9908,45326.0
2023-09-25 10:45:00,26.64,26.65,26.59,26.59,52696.0,24.9908,25.0002,24.9439,24.9439,52696.0
2023-09-25 10:50:00,26.6,26.61,26.5,26.51,65431.0,24.9532,24.9626,24.8594,24.8688,65431.0
2023-09-25 10:55:00,26.5,26.5,26.43,26.46,101185.0,24.8594,24.8594,24.7938,24.8219,101185.0
2023-09-25 11:00:00,26.47,26.51,26.46,26.51,36393.0,24.8313,24.8688,24.8219,24.8688,36393.0
2023-09-25 11:05:00,26.5,26.54,26.47,26.53,77041.0,24.8594,24.897,24.8313,24.8876,77041.0
2023-09-25 11:10:00,26.53,26.57,26.51,26.55,54675.0,24.8876,24.9251,24.8688,24.9063,54675.0
2023-09-25 11:15:00,26.55,26.58,26.52,26.58,156318.0,24.9063,24.9345,24.8782,24.9345,156318.0
2023-09-25 11:20:00,26.58,26.6,26.55,26.58,49600.0,24.9345,24.9532,24.9063,24.9345,49600.0
2023-09-25 11:25:00,26.58,26.6,26.54,26.55,78875.0,24.9345,24.9532,24.897,24.9063,78875.0
2023-09-25 11:30:00,26.55,26.57,26.51,26.51,35079.0,24.9063,24.9251,24.8688,24.8688,35079.0
2023-09-25 11:35:00,26.51,26.52,26.45,26.46,67688.0,24.8688,24.8782,24.8125,24.8219,67688.0
2023-09-25 11:40:00,26.46,26.5,26.43,26.5,58465.0,24.8219,24.8594,24.7938,24.8594,58465.0
2023-09-25 11:45:00,26.49,26.51,26.46,26.46,100543.0,24.8501,24.8688,24.8219,24.8219,100543.0
2023-09-25 11:50:00,26.46,26.46,26.43,26.45,57822.0,24.8219,24.8219,24.7938,24.8125,57822.0
2023-09-25 11:55:00,26.45,26.47,26.42,26.44,59197.0,24.8125,24.8313,24.7844,24.8032,59197.0
2023-09-25 12:00:00,26.44,26.44,26.4,26.44,65373.0,24.8032,24.8032,24.7656,24.8032,65373.0
2023-09-25 12:05:00,26.44,26.46,26.43,26.46,43620.0,24.8032,24.8219,24.7938,24.8219,43620.0
2023-09-25 12:10:00,26.45,26.49,26.44,26.46,110132.0,24.8125,24.8501,24.8032,24.8219,110132.0
2023-09-25 12:15:00,26.46,26.49,26.44,26.46,84297.0,24.8219,24.8501,24.8032,24.8219,84297.0
2023-09-25 12:20:00,26.46,26.49,26.46,26.46,40602.0,24.8219,24.8501,24.8219,24.8219,40602.0
2023-09-25 12:25:00,26.46,26.49,26.44,26.45,39003.0,24.8219,24.8501,24.8032,24.8125,39003.0
2023-09-25 12:30:00,26.45,26.45,26.37,26.38,145355.0,24.8125,24.8125,24.7375,24.7469,145355.0
2023-09-25 12:35:00,26.39,26.4,26.35,26.36,80645.0,24.7562,24.7656,24.7187,24.7281,80645.0
2023-09-25 12:40:00,26.35,26.39,26.34,26.39,34950.0,24.7187,24.7562,24.7093,24.7562,34950.0
2023-09-25 12:45:00,26.39,26.4,26.35,26.36,36259.0,24.7562,24.7656,24.7187,24.7281,36259.0
2023-09-25 12:50:00,26.36,26.37,26.31,26.36,50022.0,24.7281,24.7375,24.6812,24.7281,50022.0
2023-09-25 12:55:00,26.36,26.36,26.32,26.36,53232.0,24.7281,24.7281,24.6906,24.7281,53232.0
2023-09-25 13:00:00,26.35,26.36,26.33,26.35,41504.0,24.7187,24.7281,24.7,24.7187,41504.0
2023-09-25 13:05:00,26.35,26.4,26.34,26.39,42212.0,24.7187,24.7656,24.7093,24.7562,42212.0
2023-09-25 13:10:00,26.4,26.43,26.38,26.41,93388.0,24.7656,24.7938,24.7469,24.775,93388.0
2023-09-25 13:15:00,26.42,26.42,26.39,26.41,56760.0,24.7844,24.7844,24.7562,24.775,56760.0
2023-09-25 13:20:00,26.41,26.42,26.34,26.35,114315.0,24.775,24.7844,24.7093,24.7187,114315.0
2023-09-25 13:25:00,26.35,26.38,26.33,26.36,51580.0,24.7187,24.7469,24.7,24.7281,51580.0
2023-09-25 13:30:00,26.36,26.38,26.34,26.38,35523.0,24.7281,24.7469,24.7093,24.7469,35523.0
2023-09-25 13:35:00,26.38,26.42,26.37,26.42,26104.0,24.7469,24.7844,24.7375,24.7844,26104.0
2023-09-25 13:40:00,26.42,26.44,26.38,26.43,65513.0,24.7844,24.8032,24.7469,24.7938,65513.0
2023-09-25 13:45:00,26.43,26.44,26.38,26.42,92209.0,24.7938,24.8032,24.7469,24.7844,92209.0
2023-09-25 13:50:00,26.42,26.42,26.38,26.42,124655.0,24.7844,24.7844,24.7469,24.7844,124655.0
2023-09-25 13:55:00,26.42,26.44,26.41,26.42,36767.0,24.7844,24.8032,24.775,24.7844,36767.0
2023-09-25 14:00:00,26.43,26.45,26.42,26.44,34798.0,24.7938,24.8125,24.7844,24.8032,34798.0
2023-09-25 14:05:00,26.44,26.46,26.41,26.43,51834.0,24.8032,24.8219,24.775,24.7938,51834.0
2023-09-25 14:10:00,26.43,26.43,26.38,26.39,34004.0,24.7938,24.7938,24.7469,24.7562,34004.0
2023-09-25 14:15:00,26.39,26.42,26.37,26.39,43271.0,24.7562,24.7844,24.7375,24.7562,43271.0
2023-09-25 14:20:00,26.39,26.41,26.36,26.38,33350.0,24.7562,24.775,24.7281,24.7469,33350.0
2023-09-25 14:25:00,26.39,26.4,26.37,26.38,25301.0,24.7562,24.7656,24.7375,24.7469,25301.0
2023-09-25 14:30:00,26.38,26.4,26.37,26.39,30530.0,24.7469,24.7656,24.7375,24.7562,30530.0
2023-09-25 14:35:00,26.39,26.42,26.39,26.41,26472.0,24.7562,24.7844,24.7562,24.775,26472.0
2023-09-25 14:40:00,26.4,26.4,26.36,26.36,35270.0,24.7656,24.7656,24.7281,24.7281,35270.0
2023-09-25 14:45:00,26.37,26.39,26.35,26.38,79349.0,24.7375,24.7562,24.7187,24.7469,79349.0
2023-09-25 14:50:00,26.37,26.38,26.33,26.37,114215.0,24.7375,24.7469,24.7,24.7375,114215.0
2023-09-25 14:55:00,26.36,26.37,26.33,26.33,36803.0,24.7281,24.7375,24.7,24.7,36803.0
2023-09-25 15:00:00,26.33,26.34,26.27,26.3,79114.0,24.7,24.7093,24.6437,24.6718,79114.0
2023-09-25 15:05:00,26.31,26.32,26.24,26.25,64809.0,24.6812,24.6906,24.6155,24.6249,64809.0
2023-09-25 15:10:00,26.25,26.28,26.22,26.28,126679.0,24.6249,24.6531,24.5968,24.6531,126679.0
2023-09-25 15:15:00,26.28,26.36,26.28,26.35,83641.0,24.6531,24.7281,24.6531,24.7187,83641.0
2023-09-25 15:20:00,26.35,26.35,26.31,26.32,34054.0,24.7187,24.7187,24.6812,24.6906,34054.0
2023-09-25 15:25:00,26.32,26.32,26.27,26.31,71892.0,24.6906,24.6906,24.6437,24.6812,71892.0
2023-09-25 15:30:00,26.31,26.32,26.29,26.29,69233.0,24.6812,24.6906,24.6624,24.6624,69233.0
2023-09-25 15:35:00,26.29,26.34,26.27,26.34,62079.0,24.6624,24.7093,24.6437,24.7093,62079.0
2023-09-25 15:40:00,26.34,26.35,26.29,26.3,78877.0,24.7093,24.7187,24.6624,24.6718,78877.0
2023-09-25 15:45:00,26.3,26.31,26.27,26.3,251410.0,24.6718,24.6812,24.6437,24.6718,251410.0
2023-09-25 15:50:00,26.3,26.33,26.26,26.27,329110.0,24.6718,24.7,24.6343,24.6437,329110.0
2023-09-25 15:55:00,26.27,26.31,26.25,26.3,576749.0,24.6437,24.6812,24.6249,24.6718,576749.0
2023-09-26 09:30:00,26.12,26.12,26.06,26.07,131550.0,24.503,24.503,24.4467,24.4561,131550.0
2023-09-26 09:35:00,26.08,26.14,26.06,26.12,55171.0,24.4654,24.5217,24.4467,24.503,55171.0
2023-09-26 09:40:00,26.11,26.21,26.09,26.17,107797.0,24.4936,24.5874,24.4748,24.5499,107797.0
2023-09-26 09:45:00,26.17,26.17,26.1,26.13,83056.0,24.5499,24.5499,24.4842,24.5123,83056.0
2023-09-26 09:50:00,26.13,26.14,26.1,26.14,96057.0,24.5123,24.5217,24.4842,24.5217,96057.0
2023-09-26 09:55:00,26.14,26.18,26.09,26.11,104518.0,24.5217,24.5592,24.4748,24.4936,104518.0
2023-09-26 10:00:00,26.11,26.11,26.02,26.03,59771.0,24.4936,24.4936,24.4092,24.4185,59771.0
2023-09-26 10:05:00,26.03,26.07,26.02,26.04,57959.0,24.4185,24.4561,24.4092,24.4279,57959.0
2023-09-26 10:10:00,26.04,26.04,25.97,25.97,81650.0,24.4279,24.4279,24.3623,24.3623,81650.0
2023-09-26 10:15:00,25.97,25.98,25.93,25.94,72444.0,24.3623,24.3716,24.3247,24.3341,72444.0
2023-09-26 10:20:00,25.94,25.98,25.92,25.96,115636.0,24.3341,24.3716,24.3153,24.3529,115636.0
2023-09-26 10:25:00,25.95,25.98,25.94,25.96,53376.0,24.3435,24.3716,24.3341,24.3529,53376.0
2023-09-26 10:30:00,25.96,25.98,25.91,25.93,55294.0,24.3529,24.3716,24.306,24.3247,55294.0
2023-09-26 10:35:00,25.92,25.96,25.9,25.94,58676.0,24.3153,24.3529,24.2966,24.3341,58676.0
2023-09-26 10:40:00,25.94,25.98,25.93,25.98,40966.0,24.3341,24.3716,24.3247,24.3716,40966.0
2023-09-26 10:45:00,25.99,26.02,25.97,25.98,53315.0,24.381,24.4092,24.3623,24.3716,53315.0
2023-09-26 10:50:00,25.98,25.99,25.96,25.96,18643.0,24.3716,24.381,24.3529,24.3529,18643.0
2023-09-26 10:55:00,25.96,25.99,25.94,25.98,51815.0,24.3529,24.381,24.3341,24.3716,51815.0
2023-09-26 11:00:00,25.98,26.0,25.98,25.99,29836.0,24.3716,24.3904,24.3716,24.381,29836.0
2023-09-26 11:05:00,25.99,25.99,25.92,25.93,47174.0,24.381,24.381,24.3153,24.3247,47174.0
2023-09-26 11:10:00,25.92,25.94,25.91,25.94,36741.0,24.3153,24.3341,24.306,24.3341,36741.0
2023-09-26 11:15:00,25.93,25.95,25.92,25.92,36978.0,24.3247,24.3435,24.3153,24.3153,36978.0
2023-09-26 11:20:00,25.92,25.94,25.91,25.92,35749.0,24.3153,24.3341,24.306,24.3153,35749.0
2023-09-26 11:25:00,25.93,25.93,25.86,25.86,63322.0,24.3247,24.3247,24.2591,24.2591,63322.0
2023-09-26 11:30:00,25.87,25.92,25.86,25.91,119437.0,24.2684,24.3153,24.2591,24.306,119437.0
2023-09-26 11:35:00,25.9,25.93,25.88,25.88,67601.0,24.2966,24.3247,24.2778,24.2778,67601.0
2023-09-26 11:40:00,25.88,25.9,25.85,25.89,67482.0,24.2778,24.2966,24.2497,24.2872,67482.0
2023-09-26 11:45:00,25.89,25.92,25.86,25.87,28711.0,24.2872,24.3153,24.2591,24.2684,28711.0
2023-09-26 11:50:00,25.88,25.9,25.87,25.88,29589.0,24.2778,24.2966,24.2684,24.2778,29589.0
2023-09-26 11:55:00,25.89,25.91,25.88,25.9,28306.0,24.2872,24.306,24.2778,24.2966,28306.0
2023-09-26 12:00:00,25.89,25.91,25.88,25.89,15842.0,24.2872,24.306,24.2778,24.2872,15842.0
2023-09-26 12:05:00,25.88,25.91,25.87,25.91,49242.0,24.2778,24.306,24.2684,24.306,49242.0
2023-09-26 12:10:00,25.91,25.93,25.9,25.91,24655.0,24.306,24.3247,24.2966,24.306,24655.0
2023-09-26 12:15:00,25.91,25.92,25.89,25.9,27549.0,24.306,24.3153,24.2872,24.2966,27549.0
2023-09-26 12:20:00,25.89,25.9,25.87,25.89,26078.0,24.2872,24.2966,24.2684,24.2872,26078.0
2023-09-26 12:25:00,25.89,25.91,25.86,25.87,38587.0,24.2872,24.306,24.2591,24.2684,38587.0
2023-09-26 12:30:00,25.88,25.9,25.87,25.89,42040.0,24.2778,24.2966,24.2684,24.2872,42040.0
2023-09-26 12:35:00,25.89,25.9,25.87,25.89,42899.0,24.2872,24.2966,24.2684,24.2872,42899.0
2023-09-26 12:40:00,25.89,25.89,25.87,25.88,22936.0,24.2872,24.2872,24.2684,24.2778,22936.0
2023-09-26 12:45:00,25.88,25.88,25.86,25.88,37027.0,24.2778,24.2778,24.2591,24.2778,37027.0
2023-09-26 12:50:00,25.88,25.89,25.87,25.87,23700.0,24.2778,24.2872,24.2684,24.2684,23700.0
2023-09-26 12:55:00,25.87,25.88,25.85,25.86,43380.0,24.2684,24.2778,24.2497,24.2591,43380.0
2023-09-26 13:00:00,25.86,25.89,25.84,25.88,60224.0,24.2591,24.2872,24.2403,24.2778,60224.0
2023-09-26 13:05:00,25.88,25.89,25.83,25.89,49882.0,24.2778,24.2872,24.2309,24.2872,49882.0
2023-09-26 13:10:00,25.89,25.89,25.86,25.88,40052.0,24.2872,24.2872,24.2591,24.2778,40052.0
2023-09-26 13:15:00,25.88,25.95,25.86,25.86,84260.0,24.2778,24.3435,24.2591,24.2591,84260.0
2023-09-26 13:20:00,25.87,25.88,25.85,25.86,33571.0,24.2684,24.2778,24.2497,24.2591,33571.0
2023-09-26 13:25:00,25.85,25.85,25.82,25.82,34770.0,24.2497,24.2497,24.2215,24.2215,34770.0
2023-09-26 13:30:00,25.82,25.82,25.78,25.78,77374.0,24.2215,24.2215,24.184,24.184,77374.0
2023-09-26 13:35:00,25.79,25.79,25.75,25.79,171853.0,24.1934,24.1934,24.1559,24.1934,171853.0
2023-09-26 13:40:00,25.78,25.79,25.75,25.75,53858.0,24.184,24.1934,24.1559,24.1559,53858.0
2023-09-26 13:45:00,25.75,25.77,25.73,25.76,54994.0,24.1559,24.1746,24.1371,24.1653,54994.0
2023-09-26 13:50:00,25.75,25.83,25.75,25.82,47800.0,24.1559,24.2309,24.1559,24.2215,47800.0
2023-09-26 13:55:00,25.82,25.85,25.8,25.85,35646.0,24.2215,24.2497,24.2028,24.2497,35646.0
2023-09-26 14:00:00,25.85,25.85,25.82,25.85,34968.0,24.2497,24.2497,24.2215,24.2497,34968.0
2023-09-26 14:05:00,25.85,25.87,25.81,25.82,38177.0,24.2497,24.2684,24.2122,24.2215,38177.0
2023-09-26 14:10:00,25.82,25.83,25.8,25.82,45123.0,24.2215,24.2309,24.2028,24.2215,45123.0
2023-09-26 14:15:00,25.82,25.83,25.8,25.81,28847.0,24.2215,24.2309,24.2028,24.2122,28847.0
2023-09-26 14:20:00,25.81,25.82,25.77,25.81,44231.0,24.2122,24.2215,24.1746,24.2122,44231.0
2023-09-26 14:25:00,25.8,25.82,25.79,25.8,25648.0,24.2028,24.2215,24.1934,24.2028,25648.0
2023-09-26 14:30:00,25.8,25.83,25.8,25.82,28717.0,24.2028,24.2309,24.2028,24.2215,28717.0
2023-09-26 14:35:00,25.82,25.84,25.81,25.84,49729.0,24.2215,24.2403,24.2122,24.2403,49729.0
2023-09-26 14:40:00,25.84,25.84,25.81,25.82,32473.0,24.2403,24.2403,24.2122,24.2215,32473.0
2023-09-26 14:45:00,25.82,25.83,25.81,25.82,47415.0,24.2215,24.2309,24.2122,24.2215,47415.0
2023-09-26 14:50:00,25.82,25.83,25.8,25.81,38404.0,24.2215,24.2309,24.2028,24.2122,38404.0
2023-09-26 14:55:00,25.8,25.83,25.78,25.82,137767.0,24.2028,24.2309,24.184,24.2215,137767.0
2023-09-26 15:00:00,25.82,25.83,25.79,25.8,89817.0,24.2215,24.2309,24.1934,24.2028,89817.0
2023-09-26 15:05:00,25.8,25.84,25.8,25.84,52598.0,24.2028,24.2403,24.2028,24.2403,52598.0
2023-09-26 15:10:00,25.84,25.85,25.81,25.82,123560.0,24.2403,24.2497,24.2122,24.2215,123560.0
2023-09-26 15:15:00,25.82,25.83,25.77,25.79,97595.0,24.2215,24.2309,24.1746,24.1934,97595.0
2023-09-26 15:20:00,25.78,25.8,25.77,25.79,41908.0,24.184,24.2028,24.1746,24.1934,41908.0
2023-09-26 15:25:00,25.78,25.79,25.76,25.78,70304.0,24.184,24.1934,24.1653,24.184,70304.0
2023-09-26 15:30:00,25.79,25.79,25.74,25.78,135384.0,24.1934,24.1934,24.1465,24.184,135384.0
2023-09-26 15:35:00,25.78,25.81,25.76,25.78,124279.0,24.184,24.2122,24.1653,24.184,124279.0
2023-09-26 15:40:00,25.77,25.83,25.77,25.82,85602.0,24.1746,24.2309,24.1746,24.2215,85602.0
2023-09-26 15:45:00,25.82,25.82,25.75,25.76,157615.0,24.2215,24.2215,24.1559,24.1653,157615.0
2023-09-26 15:50:00,25.77,25.79,25.73,25.73,316091.0,24.1746,24.1934,24.1371,24.1371,316091.0
2023-09-26 15:55:00,25.74,25.75,25.7,25.71,958128.0,24.1465,24.1559,24.109,24.1183,958128.0
2023-09-27 09:30:00,25.85,25.98,25.85,25.95,115493.0,24.2497,24.3716,24.2497,24.3435,115493.0
2023-09-27 09:35:00,25.95,25.95,25.85,25.86,63065.0,24.3435,24.3435,24.2497,24.2591,63065.0
2023-09-27 09:40:00,25.86,25.88,25.75,25.84,75209.0,24.2591,24.2778,24.1559,24.2403,75209.0
2023-09-27 09:45:00,25.84,25.87,25.83,25.87,25324.0,24.2403,24.2684,24.2309,24.2684,25324.0
2023-09-27 09:50:00,25.87,25.9,25.85,25.88,25406.0,24.2684,24.2966,24.2497,24.2778,25406.0
2023-09-27 09:55:00,25.87,25.89,25.84,25.89,35707.0,24.2684,24.2872,24.2403,24.2872,35707.0
2023-09-27 10:00:00,25.89,25.89,25.82,25.86,36199.0,24.2872,24.2872,24.2215,24.2591,36199.0
2023-09-27 10:05:00,25.86,25.87,25.83,25.86,29133.0,24.2591,24.2684,24.2309,24.2591,29133.0
2023-09-27 10:10:00,25.86,25.87,25.81,25.83,31688.0,24.2591,24.2684,24.2122,24.2309,31688.0
2023-09-27 10:15:00,25.83,25.84,25.8,25.82,30080.0,24.2309,24.2403,24.2028,24.2215,30080.0
2023-09-27 10:20:00,25.82,25.86,25.81,25.85,53768.0,24.2215,24.2591,24.2122,24.2497,53768.0
2023-09-27 10:25:00,25.85,25.88,25.85,25.86,72431.0,24.2497,24.2778,24.2497,24.2591,72431.0
2023-09-27 10:30:00,25.86,25.9,25.84,25.89,89783.0,24.2591,24.2966,24.2403,24.2872,89783.0
2023-09-27 10:35:00,25.89,25.92,25.88,25.89,45080.0,24.2872,24.3153,24.2778,24.2872,45080.0
2023-09-27 10:40:00,25.89,25.9,25.85,25.89,64976.0,24.2872,24.2966,24.2497,24.2872,64976.0
2023-09-27 10:45:00,25.89,25.92,25.86,25.89,80411.0,24.2872,24.3153,24.2591,24.2872,80411.0
2023-09-27 10:50:00,25.89,25.9,25.81,25.82,61313.0,24.2872,24.2966,24.2122,24.2215,61313.0
2023-09-27 10:55:00,25.82,25.85,25.79,25.8,60641.0,24.2215,24.2497,24.1934,24.2028,60641.0
2023-09-27 11:00:00,25.8,25.87,25.79,25.84,45886.0,24.2028,24.2684,24.1934,24.2403,45886.0
2023-09-27 11:05:00,25.84,25.89,25.82,25.87,31458.0,24.2403,24.2872,24.2215,24.2684,31458.0
2023-09-27 11:10:00,25.87,25.87,25.82,25.83,31643.0,24.2684,24.2684,24.2215,24.2309,31643.0
2023-09-27 11:15:00,25.83,25.84,25.8,25.82,28239.0,24.2309,24.2403,24.2028,24.2215,28239.0
2023-09-27 11:20:00,25.82,25.83,25.8,25.8,28285.0,24.2215,24.2309,24.2028,24.2028,28285.0
2023-09-27 11:25:00,25.8,25.84,25.79,25.83,29286.0,24.2028,24.2403,24.1934,24.2309,29286.0
2023-09-27 11:30:00,25.83,25.86,25.82,25.85,39172.0,24.2309,24.2591,24.2215,24.2497,39172.0
2023-09-27 11:35:00,25.85,25.85,25.81,25.82,27685.0,24.2497,24.2497,24.2122,24.2215,27685.0
2023-09-27 11:40:00,25.82,25.82,25.78,25.8,24310.0,24.2215,24.2215,24.184,24.2028,24310.0
2023-09-27 11:45:00,25.79,25.79,25.72,25.73,31729.0,24.1934,24.1934,24.1277,24.1371,31729.0
2023-09-27 11:50:00,25.73,25.73,25.69,25.71,29009.0,24.1371,24.1371,24.0996,24.1183,29009.0
2023-09-27 11:55:00,25.71,25.74,25.71,25.73,28930.0,24.1183,24.1465,24.1183,24.1371,28930.0
2023-09-27 12:00:00,25.73,25.74,25.69,25.71,27328.0,24.1371,24.1465,24.0996,24.1183,27328.0
2023-09-27 12:05:00,25.71,25.73,25.7,25.71,32662.0,24.1183,24.1371,24.109,24.1183,32662.0
2023-09-27 12:10:00,25.72,25.75,25.7,25.73,21331.0,24.1277,24.1559,24.109,24.1371,21331.0
2023-09-27 12:15:00,25.74,25.75,25.72,25.74,20908.0,24.1465,24.1559,24.1277,24.1465,20908.0
2023-09-27 12:20:00,25.74,25.74,25.7,25.71,23090.0,24.1465,24.1465,24.109,24.1183,23090.0
2023-09-27 12:25:00,25.71,25.74,25.7,25.72,39578.0,24.1183,24.1465,24.109,24.1277,39578.0
2023-09-27 12:30:00,25.72,25.74,25.7,25.73,25954.0,24.1277,24.1465,24.109,24.1371,25954.0
2023-09-27 12:35:00,25.73,25.74,25.71,25.73,21891.0,24.1371,24.1465,24.1183,24.1371,21891.0
2023-09-27 12:40:00,25.73,25.79,25.72,25.79,27951.0,24.1371,24.1934,24.1277,24.1934,27951.0
2023-09-27 12:45:00,25.79,25.8,25.78,25.79,15612.0,24.1934,24.2028,24.184,24.1934,15612.0
2023-09-27 12:50:00,25.79,25.79,25.76,25.78,17682.0,24.1934,24.1934,24.1653,24.184,17682.0
2023-09-27 12:55:00,25.77,25.77,25.74,25.75,16160.0,24.1746,24.1746,24.1465,24.1559,16160.0
2023-09-27 13:00:00,25.75,25.77,25.74,25.76,30593.0,24.1559,24.1746,24.1465,24.1653,30593.0
2023-09-27 13:05:00,25.76,25.76,25.73,25.75,21533.0,24.1653,24.1653,24.1371,24.1559,21533.0
2023-09-27 13:10:00,25.76,25.77,25.71,25.71,29329.0,24.1653,24.1746,24.1183,24.1183,29329.0
2023-09-27 13:15:00,25.71,25.73,25.7,25.71,25527.0,24.1183,24.1371,24.109,24.1183,25527.0
2023-09-27 13:20:00,25.71,25.71,25.63,25.64,35363.0,24.1183,24.1183,24.0433,24.0527,35363.0
2023-09-27 13:25:00,25.65,25.65,25.61,25.62,16756.0,24.0621,24.0621,24.0245,24.0339,16756.0
2023-09-27 13:30:00,25.62,25.64,25.61,25.63,21109.0,24.0339,24.0527,24.0245,24.0433,21109.0
2023-09-27 13:35:00,25.62,25.63,25.61,25.63,31487.0,24.0339,24.0433,24.0245,24.0433,31487.0
2023-09-27 13:40:00,25.62,25.62,25.59,25.62,29735.0,24.0339,24.0339,24.0058,24.0339,29735.0
2023-09-27 13:45:00,25.62,25.63,25.61,25.63,18363.0,24.0339,24.0433,24.0245,24.0433,18363.0
2023-09-27 13:50:00,25.62,25.66,25.62,25.65,41303.0,24.0339,24.0714,24.0339,24.0621,41303.0
2023-09-27 13:55:00,25.66,25.68,25.64,25.67,40806.0,24.0714,24.0902,24.0527,24.0808,40806.0
2023-09-27 14:00:00,25.67,25.68,25.63,25.64,78848.0,24.0808,24.0902,24.0433,24.0527,78848.0
2023-09-27 14:05:00,25.64,25.69,25.63,25.67,37513.0,24.0527,24.0996,24.0433,24.0808,37513.0
2023-09-27 14:10:00,25.66,25.7,25.65,25.7,31435.0,24.0714,24.109,24.0621,24.109,31435.0
2023-09-27 14:15:00,25.7,25.72,25.66,25.67,49273.0,24.109,24.1277,24.0714,24.0808,49273.0
2023-09-27 14:20:00,25.67,25.69,25.66,25.68,26880.0,24.0808,24.0996,24.0714,24.0902,26880.0
2023-09-27 14:25:00,25.68,25.71,25.65,25.7,54137.0,24.0902,24.1183,24.0621,24.109,54137.0
2023-09-27 14:30:00,25.7,25.74,25.7,25.73,51328.0,24.109,24.1465,24.109,24.1371,51328.0
2023-09-27 14:35:00,25.73,25.74,25.71,25.74,38886.0,24.1371,24.1465,24.1183,24.1465,38886.0
2023-09-27 14:40:00,25.74,25.76,25.71,25.75,113029.0,24.1465,24.1653,24.1183,24.1559,113029.0
2023-09-27 14:45:00,25.75,25.77,25.72,25.74,91569.0,24.1559,24.1746,24.1277,24.1465,91569.0
2023-09-27 14:50:00,25.73,25.74,25.68,25.7,64291.0,24.1371,24.1465,24.0902,24.109,64291.0
2023-09-27 14:55:00,25.71,25.72,25.68,25.69,69594.0,24.1183,24.1277,24.0902,24.0996,69594.0
2023-09-27 15:00:00,25.69,25.74,25.67,25.73,50281.0,24.0996,24.1465,24.0808,24.1371,50281.0
2023-09-27 15:05:00,25.74,25.78,25.73,25.76,44429.0,24.1465,24.184,24.1371,24.1653,44429.0
2023-09-27 15:10:00,25.77,25.79,25.71,25.71,61782.0,24.1746,24.1934,24.1183,24.1183,61782.0
2023-09-27 15:15:00,25.71,25.72,25.68,25.69,85089.0,24.1183,24.1277,24.0902,24.0996,85089.0
2023-09-27 15:20:00,25.69,25.7,25.67,25.67,64880.0,24.0996,24.109,24.0808,24.0808,64880.0
2023-09-27 15:25:00,25.67,25.7,25.66,25.68,88607.0,24.0808,24.109,24.0714,24.0902,88607.0
2023-09-27 15:30:00,25.68,25.68,25.65,25.68,86483.0,24.0902,24.0902,24.0621,24.0902,86483.0
2023-09-27 15:35:00,25.67,25.68,25.62,25.64,84271.0,24.0808,24.0902,24.0339,24.0527,84271.0
2023-09-27 15:40:00,25.64,25.64,25.57,25.6,163531.0,24.0527,24.0527,23.987,24.0152,163531.0
2023-09-27 15:45:00,25.59,25.62,25.57,25.62,191467.0,24.0058,24.0339,23.987,24.0339,191467.0
2023-09-27 15:50:00,25.62,25.68,25.61,25.64,264746.0,24.0339,24.0902,24.0245,24.0527,264746.0
2023-09-27 15:55:00,25.64,25.65,25.61,25.64,516722.0,24.0527,24.0621,24.0245,24.0527,516722.0
2023-09-28 09:30:00,25.3,25.45,25.22,25.44,329004.0,23.7337,23.8744,23.6587,23.8651,329004.0
2023-09-28 09:35:00,25.45,25.52,25.38,25.45,142354.0,23.8744,23.9401,23.8088,23.8744,142354.0
2023-09-28 09:40:00,25.44,25.56,25.42,25.53,70713.0,23.8651,23.9776,23.8463,23.9495,70713.0
2023-09-28 09:45:00,25.53,25.67,25.52,25.64,67582.0,23.9495,24.0808,23.9401,24.0527,67582.0
2023-09-28 09:50:00,25.64,25.74,25.64,25.72,56923.0,24.0527,24.1465,24.0527,24.1277,56923.0
2023-09-28 09:55:00,25.73,25.75,25.65,25.67,80399.0,24.1371,24.1559,24.0621,24.0808,80399.0
2023-09-28 10:00:00,25.67,25.79,25.66,25.77,45474.0,24.0808,24.1934,24.0714,24.1746,45474.0
2023-09-28 10:05:00,25.78,25.83,25.77,25.77,49084.0,24.184,24.2309,24.1746,24.1746,49084.0
2023-09-28 10:10:00,25.78,25.8,25.77,25.79,21891.0,24.184,24.2028,24.1746,24.1934,21891.0
2023-09-28 10:15:00,25.79,25.81,25.7,25.74,53844.0,24.1934,24.2122,24.109,24.1465,53844.0
2023-09-28 10:20:00,25.74,25.8,25.73,25.74,49093.0,24.1465,24.2028,24.1371,24.1465,49093.0
2023-09-28 10:25:00,25.74,25.76,25.7,25.71,23679.0,24.1465,24.1653,24.109,24.1183,23679.0
2023-09-28 10:30:00,25.71,25.71,25.59,25.61,51043.0,24.1183,24.1183,24.0058,24.0245,51043.0
2023-09-28 10:35:00,25.61,25.65,25.59,25.64,50433.0,24.0245,24.0621,24.0058,24.0527,50433.0
2023-09-28 10:40:00,25.63,25.66,25.6,25.66,36375.0,24.0433,24.0714,24.0152,24.0714,36375.0
2023-09-28 10:45:00,25.65,25.71,25.64,25.67,50336.0,24.0621,24.1183,24.0527,24.0808,50336.0
2023-09-28 10:50:00,25.67,25.68,25.61,25.61,49066.0,24.0808,24.0902,24.0245,24.0245,49066.0
2023-09-28 10:55:00,25.61,25.64,25.55,25.55,174335.0,24.0245,24.0527,23.9683,23.9683,174335.0
2023-09-28 11:00:00,25.55,25.63,25.55,25.59,73663.0,23.9683,24.0433,23.9683,24.0058,73663.0
2023-09-28 11:05:00,25.59,25.65,25.58,25.6,61080.0,24.0058,24.0621,23.9964,24.0152,61080.0
2023-09-28 11:10:00,25.61,25.67,25.6,25.62,107174.0,24.0245,24.0808,24.0152,24.0339,107174.0
2023-09-28 11:15:00,25.62,25.65,25.61,25.64,51757.0,24.0339,24.0621,24.0245,24.0527,51757.0
2023-09-28 11:20:00,25.64,25.67,25.62,25.66,44681.0,24.0527,24.0808,24.0339,24.0714,44681.0
2023-09-28 11:25:00,25.65,25.69,25.64,25.66,53316.0,24.0621,24.0996,24.0527,24.0714,53316.0
2023-09-28 11:30:00,25.66,25.72,25.66,25.71,37490.0,24.0714,24.1277,24.0714,24.1183,37490.0
2023-09-28 11:35:00,25.71,25.73,25.7,25.71,25306.0,24.1183,24.1371,24.109,24.1183,25306.0
2023-09-28 11:40:00,25.71,25.73,25.68,25.68,53619.0,24.1183,24.1371,24.0902,24.0902,53619.0
2023-09-28 11:45:00,25.69,25.7,25.67,25.69,40153.0,24.0996,24.109,24.0808,24.0996,40153.0
2023-09-28 11:50:00,25.69,25.72,25.68,25.71,98132.0,24.0996,24.1277,24.0902,24.1183,98132.0
2023-09-28 11:55:00,25.71,25.75,25.71,25.73,62927.0,24.1183,24.1559,24.1183,24.1371,62927.0
2023-09-28 12:00:00,25.73,25.73,25.63,25.66,73026.0,24.1371,24.1371,24.0433,24.0714,73026.0
2023-09-28 12:05:00,25.66,25.69,25.63,25.69,35676.0,24.0714,24.0996,24.0433,24.0996,35676.0
2023-09-28 12:10:00,25.69,25.69,25.65,25.67,58081.0,24.0996,24.0996,24.0621,24.0808,58081.0
2023-09-28 12:15:00,25.67,25.73,25.66,25.73,49642.0,24.0808,24.1371,24.0714,24.1371,49642.0
2023-09-28 12:20:00,25.73,25.74,25.68,25.69,62063.0,24.1371,24.1465,24.0902,24.0996,62063.0
2023-09-28 12:25:00,25.7,25.74,25.68,25.74,80246.0,24.109,24.1465,24.0902,24.1465,80246.0
2023-09-28 12:30:00,25.74,25.76,25.7,25.73,87010.0,24.1465,24.1653,24.109,24.1371,87010.0
2023-09-28 12:35:00,25.73,25.75,25.7,25.71,50358.0,24.1371,24.1559,24.109,24.1183,50358.0
2023-09-28 12:40:00,25.71,25.76,25.71,25.75,40756.0,24.1183,24.1653,24.1183,24.1559,40756.0
2023-09-28 12:45:00,25.75,25.75,25.67,25.68,45266.0,24.1559,24.1559,24.0808,24.0902,45266.0
2023-09-28 12:50:00,25.68,25.69,25.62,25.62,41953.0,24.0902,24.0996,24.0339,24.0339,41953.0
2023-09-28 12:55:00,25.62,25.65,25.61,25.63,31531.0,24.0339,24.0621,24.0245,24.0433,31531.0
2023-09-28 13:00:00,25.63,25.64,25.61,25.62,39946.0,24.0433,24.0527,24.0245,24.0339,39946.0
2023-09-28 13:05:00,25.61,25.65,25.59,25.65,28936.0,24.0245,24.0621,24.0058,24.0621,28936.0
2023-09-28 13:10:00,25.65,25.66,25.61,25.64,52059.0,24.0621,24.0714,24.0245,24.0527,52059.0
2023-09-28 13:15:00,25.64,25.64,25.62,25.64,40746.0,24.0527,24.0527,24.0339,24.0527,40746.0
2023-09-28 13:20:00,25.64,25.66,25.63,25.64,74826.0,24.0527,24.0714,24.0433,24.0527,74826.0
2023-09-28 13:25:00,25.64,25.66,25.6,25.61,31592.0,24.0527,24.0714,24.0152,24.0245,31592.0
2023-09-28 13:30:00,25.6,25.61,25.57,25.61,27543.0,24.0152,24.0245,23.987,24.0245,27543.0
2023-09-28 13:35:00,25.61,25.64,25.6,25.61,39377.0,24.0245,24.0527,24.0152,24.0245,39377.0
2023-09-28 13:40:00,25.61,25.62,25.58,25.6,56920.0,24.0245,24.0339,23.9964,24.0152,56920.0
2023-09-28 13:45:00,25.59,25.63,25.58,25.62,28136.0,24.0058,24.0433,23.9964,24.0339,28136.0
2023-09-28 13:50:00,25.62,25.63,25.59,25.61,42245.0,24.0339,24.0433,24.0058,24.0245,42245.0
2023-09-28 13:55:00,25.61,25.61,25.56,25.59,120748.0,24.0245,24.0245,23.9776,24.0058,120748.0
2023-09-28 14:00:00,25.59,25.64,25.58,25.63,54583.0,24.0058,24.0527,23.9964,24.0433,54583.0
2023-09-28 14:05:00,25.63,25.67,25.62,25.67,31950.0,24.0433,24.0808,24.0339,24.0808,31950.0
2023-09-28 14:10:00,25.67,25.68,25.64,25.67,40767.0,24.0808,24.0902,24.0527,24.0808,40767.0
2023-09-28 14:15:00,25.68,25.69,25.64,25.64,48075.0,24.0902,24.0996,24.0527,24.0527,48075.0
2023-09-28 14:20:00,25.64,25.67,25.64,25.64,32461.0,24.0527,24.0808,24.0527,24.0527,32461.0
2023-09-28 14:25:00,25.64,25.66,25.63,25.64,58108.0,24.0527,24.0714,24.0433,24.0527,58108.0
2023-09-28 14:30:00,25.64,25.66,25.6,25.6,44704.0,24.0527,24.0714,24.0152,24.0152,44704.0
2023-09-28 14:35:00,25.6,25.61,25.55,25.59,47338.0,24.0152,24.0245,23.9683,24.0058,47338.0
2023-09-28 14:40:00,25.59,25.65,25.58,25.62,49010.0,24.0058,24.0621,23.9964,24.0339,49010.0
2023-09-28 14:45:00,25.62,25.64,25.57,25.6,66933.0,24.0339,24.0527,23.987,24.0152,66933.0
2023-09-28 14:50:00,25.6,25.61,25.57,25.6,55863.0,24.0152,24.0245,23.987,24.0152,55863.0
2023-09-28 14:55:00,25.59,25.61,25.57,25.61,49891.0,24.0058,24.0245,23.987,24.0245,49891.0
2023-09-28 15:00:00,25.61,25.63,25.58,25.63,78048.0,24.0245,24.0433,23.9964,24.0433,78048.0
2023-09-28 15:05:00,25.63,25.65,25.59,25.61,61369.0,24.0433,24.0621,24.0058,24.0245,61369.0
2023-09-28 15:10:00,25.61,25.65,25.6,25.63,82311.0,24.0245,24.0621,24.0152,24.0433,82311.0
2023-09-28 15:15:00,25.63,25.66,25.62,25.65,66569.0,24.0433,24.0714,24.0339,24.0621,66569.0
2023-09-28 15:20:00,25.66,25.67,25.64,25.67,89924.0,24.0714,24.0808,24.0527,24.0808,89924.0
2023-09-28 15:25:00,25.67,25.68,25.65,25.66,82081.0,24.0808,24.0902,24.0621,24.0714,82081.0
2023-09-28 15:30:00,25.65,25.67,25.63,25.64,129546.0,24.0621,24.0808,24.0433,24.0527,129546.0
2023-09-28 15:35:00,25.64,25.65,25.57,25.58,133697.0,24.0527,24.0621,23.987,23.9964,133697.0
2023-09-28 15:40:00,25.58,25.62,25.56,25.62,173895.0,23.9964,24.0339,23.9776,24.0339,173895.0
2023-09-28 15:45:00,25.61,25.62,25.55,25.55,138790.0,24.0245,24.0339,23.9683,23.9683,138790.0
2023-09-28 15:50:00,25.55,25.59,25.52,25.55,382728.0,23.9683,24.0058,23.9401,23.9683,382728.0
2023-09-28 15:55:00,25.54,25.59,25.54,25.58,738378.0,23.9589,24.0058,23.9589,23.9964,738378.0
2023-09-29 09:30:00,25.73,25.86,25.7,25.86,212513.0,24.1371,24.2591,24.109,24.2591,212513.0
2023-09-29 09:35:00,25.86,25.96,25.85,25.96,44062.0,24.2591,24.3529,24.2497,24.3529,44062.0
2023-09-29 09:40:00,25.96,25.99,25.84,25.89,116372.0,24.3529,24.381,24.2403,24.2872,116372.0
2023-09-29 09:45:00,25.89,25.96,25.86,25.91,65985.0,24.2872,24.3529,24.2591,24.306,65985.0
2023-09-29 09:50:00,25.9,25.97,25.89,25.96,85391.0,24.2966,24.3623,24.2872,24.3529,85391.0
2023-09-29 09:55:00,25.97,26.01,25.96,25.98,45441.0,24.3623,24.3998,24.3529,24.3716,45441.0
2023-09-29 10:00:00,25.99,26.03,25.93,25.96,69609.0,24.381,24.4185,24.3247,24.3529,69609.0
2023-09-29 10:05:00,25.96,25.97,25.94,25.96,44500.0,24.3529,24.3623,24.3341,24.3529,44500.0
2023-09-29 10:10:00,25.96,26.0,25.96,25.99,37028.0,24.3529,24.3904,24.3529,24.381,37028.0
2023-09-29 10:15:00,25.99,26.02,25.98,26.02,77644.0,24.381,24.4092,24.3716,24.4092,77644.0
2023-09-29 10:20:00,26.02,26.02,25.94,25.95,132428.0,24.4092,24.4092,24.3341,24.3435,132428.0
2023-09-29 10:25:00,25.95,26.0,25.94,25.99,97636.0,24.3435,24.3904,24.3341,24.381,97636.0
2023-09-29 10:30:00,25.99,26.07,25.98,26.06,55899.0,24.381,24.4561,24.3716,24.4467,55899.0
2023-09-29 10:35:00,26.07,26.08,26.03,26.05,77606.0,24.4561,24.4654,24.4185,24.4373,77606.0
2023-09-29 10:40:00,26.04,26.08,26.02,26.05,271152.0,24.4279,24.4654,24.4092,24.4373,271152.0
2023-09-29 10:45:00,26.05,26.12,26.05,26.1,111395.0,24.4373,24.503,24.4373,24.4842,111395.0
2023-09-29 10:50:00,26.1,26.17,26.1,26.16,86503.0,24.4842,24.5499,24.4842,24.5405,86503.0
2023-09-29 10:55:00,26.16,26.16,26.05,26.07,237152.0,24.5405,24.5405,24.4373,24.4561,237152.0
2023-09-29 11:00:00,26.07,26.08,26.0,26.01,40479.0,24.4561,24.4654,24.3904,24.3998,40479.0
2023-09-29 11:05:00,26.01,26.03,25.97,26.01,40955.0,24.3998,24.4185,24.3623,24.3998,40955.0
2023-09-29 11:10:00,26.01,26.03,26.0,26.03,35932.0,24.3998,24.4185,24.3904,24.4185,35932.0
2023-09-29 11:15:00,26.03,26.03,25.98,26.02,41263.0,24.4185,24.4185,24.3716,24.4092,41263.0
2023-09-29 11:20:00,26.01,26.05,25.99,26.04,34215.0,24.3998,24.4373,24.381,24.4279,34215.0
2023-09-29 11:25:00,26.04,26.04,25.99,26.0,28004.0,24.4279,24.4279,24.381,24.3904,28004.0
2023-09-29 11:30:00,26.0,26.01,25.94,25.96,32603.0,24.3904,24.3998,24.3341,24.3529,32603.0
2023-09-29 11:35:00,25.96,25.96,25.88,25.9,41751.0,24.3529,24.3529,24.2778,24.2966,41751.0
2023-09-29 11:40:00,25.89,25.92,25.84,25.85,55914.0,24.2872,24.3153,24.2403,24.2497,55914.0
2023-09-29 11:45:00,25.85,25.88,25.84,25.88,27904.0,24.2497,24.2778,24.2403,24.2778,27904.0
2023-09-29 11:50:00,25.88,25.9,25.82,25.85,50098.0,24.2778,24.2966,24.2215,24.2497,50098.0
2023-09-29 11:55:00,25.85,25.87,25.84,25.86,14347.0,24.2497,24.2684,24.2403,24.2591,14347.0
2023-09-29 12:00:00,25.86,25.87,25.82,25.86,35764.0,24.2591,24.2684,24.2215,24.2591,35764.0
2023-09-29 12:05:00,25.86,25.91,25.85,25.91,13824.0,24.2591,24.306,24.2497,24.306,13824.0
2023-09-29 12:10:00,25.91,25.91,25.82,25.83,43661.0,24.306,24.306,24.2215,24.2309,43661.0
2023-09-29 12:15:00,25.83,25.89,25.81,25.89,26786.0,24.2309,24.2872,24.2122,24.2872,26786.0
2023-09-29 12:20:00,25.89,25.93,25.87,25.91,110014.0,24.2872,24.3247,24.2684,24.306,110014.0
2023-09-29 12:25:00,25.91,25.91,25.86,25.91,90352.0,24.306,24.306,24.2591,24.306,90352.0
2023-09-29 12:30:00,25.91,25.91,25.87,25.9,53476.0,24.306,24.306,24.2684,24.2966,53476.0
2023-09-29 12:35:00,25.89,25.92,25.85,25.86,50374.0,24.2872,24.3153,24.2497,24.2591,50374.0
2023-09-29 12:40:00,25.86,25.89,25.84,25.85,52049.0,24.2591,24.2872,24.2403,24.2497,52049.0
2023-09-29 12:45:00,25.85,25.86,25.76,25.78,100099.0,24.2497,24.2591,24.1653,24.184,100099.0
2023-09-29 12:50:00,25.78,25.79,25.75,25.76,38466.0,24.184,24.1934,24.1559,24.1653,38466.0
2023-09-29 12:55:00,25.76,25.81,25.75,25.8,32689.0,24.1653,24.2122,24.1559,24.2028,32689.0
2023-09-29 13:00:00,25.8,25.81,25.75,25.78,44197.0,24.2028,24.2122,24.1559,24.184,44197.0
2023-09-29 13:05:00,25.77,25.78,25.74,25.76,42434.0,24.1746,24.184,24.1465,24.1653,42434.0
2023-09-29 13:10:00,25.77,25.79,25.76,25.78,41368.0,24.1746,24.1934,24.1653,24.184,41368.0
2023-09-29 13:15:00,25.78,25.8,25.76,25.78,47429.0,24.184,24.2028,24.1653,24.184,47429.0
2023-09-29 13:20:00,25.77,25.81,25.77,25.79,53985.0,24.1746,24.2122,24.1746,24.1934,53985.0
2023-09-29 13:25:00,25.79,25.83,25.78,25.83,33086.0,24.1934,24.2309,24.184,24.2309,33086.0
2023-09-29 13:30:00,25.83,25.84,25.8,25.84,47901.0,24.2309,24.2403,24.2028,24.2403,47901.0
2023-09-29 13:35:00,25.83,25.85,25.82,25.84,50509.0,24.2309,24.2497,24.2215,24.2403,50509.0
2023-09-29 13:40:00,25.84,25.87,25.83,25.85,45507.0,24.2403,24.2684,24.2309,24.2497,45507.0
2023-09-29 13:45:00,25.85,25.86,25.8,25.81,47489.0,24.2497,24.2591,24.2028,24.2122,47489.0
2023-09-29 13:50:00,25.82,25.83,25.79,25.8,30067.0,24.2215,24.2309,24.1934,24.2028,30067.0
2023-09-29 13:55:00,25.8,25.82,25.77,25.79,31349.0,24.2028,24.2215,24.1746,24.1934,31349.0
2023-09-29 14:00:00,25.78,25.8,25.75,25.8,71824.0,24.184,24.2028,24.1559,24.2028,71824.0
2023-09-29 14:05:00,25.8,25.81,25.76,25.77,58130.0,24.2028,24.2122,24.1653,24.1746,58130.0
2023-09-29 14:10:00,25.77,25.79,25.75,25.78,72531.0,24.1746,24.1934,24.1559,24.184,72531.0
2023-09-29 14:15:00,25.78,25.8,25.76,25.79,62038.0,24.184,24.2028,24.1653,24.1934,62038.0
2023-09-29 14:20:00,25.78,25.82,25.78,25.8,59540.0,24.184,24.2215,24.184,24.2028,59540.0
2023-09-29 14:25:00,25.81,25.83,25.74,25.74,68048.0,24.2122,24.2309,24.1465,24.1465,68048.0
2023-09-29 14:30:00,25.75,25.79,25.74,25.78,99980.0,24.1559,24.1934,24.1465,24.184,99980.0
2023-09-29 14:35:00,25.78,25.79,25.75,25.79,64948.0,24.184,24.1934,24.1559,24.1934,64948.0
2023-09-29 14:40:00,25.79,25.86,25.79,25.85,56094.0,24.1934,24.2591,24.1934,24.2497,56094.0
2023-09-29 14:45:00,25.85,25.85,25.82,25.84,47100.0,24.2497,24.2497,24.2215,24.2403,47100.0
2023-09-29 14:50:00,25.84,25.84,25.8,25.83,34290.0,24.2403,24.2403,24.2028,24.2309,34290.0
2023-09-29 14:55:00,25.83,25.9,25.83,25.88,56204.0,24.2309,24.2966,24.2309,24.2778,56204.0
2023-09-29 15:00:00,25.88,25.91,25.83,25.84,72509.0,24.2778,24.306,24.2309,24.2403,72509.0
2023-09-29 15:05:00,25.84,25.88,25.83,25.84,54610.0,24.2403,24.2778,24.2309,24.2403,54610.0
2023-09-29 15:10:00,25.85,25.9,25.82,25.84,63032.0,24.2497,24.2966,24.2215,24.2403,63032.0
2023-09-29 15:15:00,25.85,25.86,25.81,25.83,87320.0,24.2497,24.2591,24.2122,24.2309,87320.0
2023-09-29 15:20:00,25.83,25.85,25.81,25.82,72501.0,24.2309,24.2497,24.2122,24.2215,72501.0
2023-09-29 15:25:00,25.82,25.83,25.79,25.83,83321.0,24.2215,24.2309,24.1934,24.2309,83321.0
2023-09-29 15:30:00,25.83,25.83,25.75,25.76,108863.0,24.2309,24.2309,24.1559,24.1653,108863.0
2023-09-29 15:35:00,25.76,25.77,25.72,25.75,182650.0,24.1653,24.1746,24.1277,24.1559,182650.0
2023-09-29 15:40:00,25.74,25.77,25.72,25.75,181455.0,24.1465,24.1746,24.1277,24.1559,181455.0
2023-09-29 15:45:00,25.75,25.81,25.73,25.8,225002.0,24.1559,24.2122,24.1371,24.2028,225002.0
2023-09-29 15:50:00,25.81,25.85,25.76,25.78,641250.0,24.2122,24.2497,24.1653,24.184,641250.0
2023-09-29 15:55:00,25.78,25.78,25.67,25.7,1437053.0,24.184,24.184,24.0808,24.109,1437053.0
2023-10-02 09:30:00,25.64,25.92,25.62,25.92,304304.0,24.0527,24.3153,24.0339,24.3153,304304.0
2023-10-02 09:35:00,25.92,26.04,25.87,25.9,129547.0,24.3153,24.4279,24.2684,24.2966,129547.0
2023-10-02 09:40:00,25.89,25.95,25.87,25.92,133817.0,24.2872,24.3435,24.2684,24.3153,133817.0
2023-10-02 09:45:00,25.91,25.91,25.77,25.8,51200.0,24.306,24.306,24.1746,24.2028,51200.0
2023-10-02 09:50:00,25.8,25.83,25.76,25.82,41566.0,24.2028,24.2309,24.1653,24.2215,41566.0
2023-10-02 09:55:00,25.82,25.91,25.81,25.89,47001.0,24.2215,24.306,24.2122,24.2872,47001.0
2023-10-02 10:00:00,25.89,25.96,25.86,25.94,48523.0,24.2872,24.3529,24.2591,24.3341,48523.0
2023-10-02 10:05:00,25.93,25.97,25.91,25.93,33248.0,24.3247,24.3623,24.306,24.3247,33248.0
2023-10-02 10:10:00,25.93,25.94,25.81,25.82,69884.0,24.3247,24.3341,24.2122,24.2215,69884.0
2023-10-02 10:15:00,25.82,25.88,25.81,25.83,53604.0,24.2215,24.2778,24.2122,24.2309,53604.0
2023-10-02 10:20:00,25.83,25.92,25.82,25.92,30564.0,24.2309,24.3153,24.2215,24.3153,30564.0
2023-10-02 10:25:00,25.92,25.93,25.8,25.82,67550.0,24.3153,24.3247,24.2028,24.2215,67550.0
2023-10-02 10:30:00,25.81,25.85,25.79,25.84,41698.0,24.2122,24.2497,24.1934,24.2403,41698.0
2023-10-02 10:35:00,25.84,25.86,25.8,25.82,78011.0,24.2403,24.2591,24.2028,24.2215,78011.0
2023-10-02 10:40:00,25.83,25.85,25.78,25.82,60808.0,24.2309,24.2497,24.184,24.2215,60808.0
2023-10-02 10:45:00,25.82,25.83,25.74,25.74,51896.0,24.2215,24.2309,24.1465,24.1465,51896.0
2023-10-02 10:50:00,25.75,25.77,25.72,25.73,38533.0,24.1559,24.1746,24.1277,24.1371,38533.0
2023-10-02 10:55:00,25.72,25.75,25.67,25.71,48539.0,24.1277,24.1559,24.0808,24.1183,48539.0
2023-10-02 11:00:00,25.71,25.78,25.7,25.74,44612.0,24.1183,24.184,24.109,24.1465,44612.0
2023-10-02 11:05:00,25.74,25.75,25.7,25.71,30149.0,24.1465,24.1559,24.109,24.1183,30149.0
2023-10-02 11:10:00,25.71,25.76,25.69,25.74,217652.0,24.1183,24.1653,24.0996,24.1465,217652.0
2023-10-02 11:15:00,25.75,25.76,25.67,25.69,77623.0,24.1559,24.1653,24.0808,24.0996,77623.0
2023-10-02 11:20:00,25.69,25.76,25.68,25.73,89376.0,24.0996,24.1653,24.0902,24.1371,89376.0
2023-10-02 11:25:00,25.74,25.75,25.72,25.75,43465.0,24.1465,24.1559,24.1277,24.1559,43465.0
2023-10-02 11:30:00,25.75,25.77,25.74,25.75,49641.0,24.1559,24.1746,24.1465,24.1559,49641.0
2023-10-02 11:35:00,25.75,25.82,25.73,25.79,386066.0,24.1559,24.2215,24.1371,24.1934,386066.0
2023-10-02 11:40:00,25.78,25.8,25.71,25.71,102700.0,24.184,24.2028,24.1183,24.1183,102700.0
2023-10-02 11:45:00,25.72,25.73,25.69,25.72,79261.0,24.1277,24.1371,24.0996,24.1277,79261.0
2023-10-02 11:50:00,25.72,25.73,25.67,25.67,105300.0,24.1277,24.1371,24.0808,24.0808,105300.0
2023-10-02 11:55:00,25.67,25.69,25.65,25.68,48855.0,24.0808,24.0996,24.0621,24.0902,48855.0
2023-10-02 12:00:00,25.67,25.68,25.66,25.67,24693.0,24.0808,24.0902,24.0714,24.0808,24693.0
2023-10-02 12:05:00,25.67,25.67,25.6,25.62,39280.0,24.0808,24.0808,24.0152,24.0339,39280.0
2023-10-02 12:10:00,25.62,25.66,25.62,25.65,38138.0,24.0339,24.0714,24.0339,24.0621,38138.0
2023-10-02 12:15:00,25.65,25.67,25.62,25.62,36842.0,24.0621,24.0808,24.0339,24.0339,36842.0
2023-10-02 12:20:00,25.63,25.66,25.62,25.66,49011.0,24.0433,24.0714,24.0339,24.0714,49011.0
2023-10-02 12:25:00,25.66,25.68,25.62,25.64,38586.0,24.0714,24.0902,24.0339,24.0527,38586.0
2023-10-02 12:30:00,25.64,25.67,25.63,25.66,41988.0,24.0527,24.0808,24.0433,24.0714,41988.0
2023-10-02 12:35:00,25.65,25.67,25.63,25.66,63707.0,24.0621,24.0808,24.0433,24.0714,63707.0
2023-10-02 12:40:00,25.66,25.67,25.61,25.63,30547.0,24.0714,24.0808,24.0245,24.0433,30547.0
2023-10-02 12:45:00,25.63,25.64,25.57,25.57,66035.0,24.0433,24.0527,23.987,23.987,66035.0
2023-10-02 12:50:00,25.58,25.61,25.56,25.59,29632.0,23.9964,24.0245,23.9776,24.0058,29632.0
2023-10-02 12:55:00,25.59,25.63,25.59,25.62,58038.0,24.0058,24.0433,24.0058,24.0339,58038.0
2023-10-02 13:00:00,25.61,25.63,25.6,25.62,41132.0,24.0245,24.0433,24.0152,24.0339,41132.0
2023-10-02 13:05:00,25.62,25.65,25.6,25.64,33098.0,24.0339,24.0621,24.0152,24.0527,33098.0
2023-10-02 13:10:00,25.64,25.66,25.63,25.66,26094.0,24.0527,24.0714,24.0433,24.0714,26094.0
2023-10-02 13:15:00,25.66,25.7,25.65,25.69,21453.0,24.0714,24.109,24.0621,24.0996,21453.0
2023-10-02 13:20:00,25.69,25.69,25.67,25.68,28818.0,24.0996,24.0996,24.0808,24.0902,28818.0
2023-10-02 13:25:00,25.68,25.71,25.68,25.68,31596.0,24.0902,24.1183,24.0902,24.0902,31596.0
2023-10-02 13:30:00,25.69,25.7,25.66,25.67,27436.0,24.0996,24.109,24.0714,24.0808,27436.0
2023-10-02 13:35:00,25.67,25.69,25.66,25.67,32577.0,24.0808,24.0996,24.0714,24.0808,32577.0
2023-10-02 13:40:00,25.67,25.72,25.67,25.7,32066.0,24.0808,24.1277,24.0808,24.109,32066.0
2023-10-02 13:45:00,25.7,25.72,25.69,25.71,31483.0,24.109,24.1277,24.0996,24.1183,31483.0
2023-10-02 13:50:00,25.7,25.74,25.7,25.74,28441.0,24.109,24.1465,24.109,24.1465,28441.0
2023-10-02 13:55:00,25.73,25.75,25.71,25.75,35478.0,24.1371,24.1559,24.1183,24.1559,35478.0
2023-10-02 14:00:00,25.74,25.75,25.7,25.71,46907.0,24.1465,24.1559,24.109,24.1183,46907.0
2023-10-02 14:05:00,25.71,25.71,25.64,25.66,58029.0,24.1183,24.1183,24.0527,24.0714,58029.0
2023-10-02 14:10:00,25.66,25.74,25.65,25.73,41842.0,24.0714,24.1465,24.0621,24.1371,41842.0
2023-10-02 14:15:00,25.74,25.74,25.67,25.68,44151.0,24.1465,24.1465,24.0808,24.0902,44151.0
2023-10-02 14:20:00,25.68,25.68,25.65,25.67,27353.0,24.0902,24.0902,24.0621,24.0808,27353.0
2023-10-02 14:25:00,25.66,25.68,25.61,25.62,60754.0,24.0714,24.0902,24.0245,24.0339,60754.0
2023-10-02 14:30:00,25.62,25.65,25.61,25.64,28101.0,24.0339,24.0621,24.0245,24.0527,28101.0
2023-10-02 14:35:00,25.65,25.66,25.6,25.61,41107.0,24.0621,24.0714,24.0152,24.0245,41107.0
2023-10-02 14:40:00,25.6,25.62,25.59,25.59,35089.0,24.0152,24.0339,24.0058,24.0058,35089.0
2023-10-02 14:45:00,25.59,25.63,25.59,25.63,49495.0,24.0058,24.0433,24.0058,24.0433,49495.0
2023-10-02 14:50:00,25.63,25.66,25.62,25.64,56359.0,24.0433,24.0714,24.0339,24.0527,56359.0
2023-10-02 14:55:00,25.64,25.64,25.61,25.64,46898.0,24.0527,24.0527,24.0245,24.0527,46898.0
2023-10-02 15:00:00,25.63,25.65,25.58,25.59,57201.0,24.0433,24.0621,23.9964,24.0058,57201.0
2023-10-02 15:05:00,25.58,25.64,25.58,25.62,70483.0,23.9964,24.0527,23.9964,24.0339,70483.0
2023-10-02 15:10:00,25.61,25.63,25.58,25.6,64242.0,24.0245,24.0433,23.9964,24.0152,64242.0
2023-10-02 15:15:00,25.6,25.63,25.58,25.6,54769.0,24.0152,24.0433,23.9964,24.0152,54769.0
2023-10-02 15:20:00,25.59,25.66,25.58,25.64,70021.0,24.0058,24.0714,23.9964,24.0527,70021.0
2023-10-02 15:25:00,25.65,25.66,25.62,25.64,66266.0,24.0621,24.0714,24.0339,24.0527,66266.0
2023-10-02 15:30:00,25.64,25.67,25.62,25.67,90922.0,24.0527,24.0808,24.0339,24.0808,90922.0
2023-10-02 15:35:00,25.67,25.67,25.63,25.66,94791.0,24.0808,24.0808,24.0433,24.0714,94791.0
2023-10-02 15:40:00,25.66,25.68,25.65,25.67,76166.0,24.0714,24.0902,24.0621,24.0808,76166.0
2023-10-02 15:45:00,25.67,25.71,25.66,25.7,287263.0,24.0808,24.1183,24.0714,24.109,287263.0
2023-10-02 15:50:00,25.69,25.7,25.65,25.68,271779.0,24.0996,24.109,24.0621,24.0902,271779.0
2023-10-02 15:55:00,25.68,25.7,25.67,25.69,631892.0,24.0902,24.109,24.0808,24.0996,631892.0
2023-10-03 09:30:00,26.14,26.4,26.07,26.38,696320.0,24.5217,24.7656,24.4561,24.7469,696320.0
2023-10-03 09:35:00,26.39,26.53,26.26,26.44,724294.0,24.7562,24.8876,24.6343,24.8032,724294.0
2023-10-03 09:40:00,26.44,26.5,26.31,26.48,331461.0,24.8032,24.8594,24.6812,24.8407,331461.0
2023-10-03 09:45:00,26.48,26.55,26.44,26.54,318486.0,24.8407,24.9063,24.8032,24.897,318486.0
2023-10-03 09:50:00,26.53,26.61,26.48,26.6,193085.0,24.8876,24.9626,24.8407,24.9532,193085.0
2023-10-03 09:55:00,26.6,26.6,26.47,26.48,218103.0,24.9532,24.9532,24.8313,24.8407,218103.0
2023-10-03 10:00:00,26.47,26.47,26.24,26.26,357083.0,24.8313,24.8313,24.6155,24.6343,357083.0
2023-10-03 10:05:00,26.25,26.29,26.22,26.26,187290.0,24.6249,24.6624,24.5968,24.6343,187290.0
2023-10-03 10:10:00,26.26,26.35,26.25,26.27,163895.0,24.6343,24.7187,24.6249,24.6437,163895.0
2023-10-03 10:15:00,26.27,26.28,26.1,26.1,123078.0,24.6437,24.6531,24.4842,24.4842,123078.0
2023-10-03 10:20:00,26.11,26.19,26.1,26.17,207238.0,24.4936,24.5686,24.4842,24.5499,207238.0
2023-10-03 10:25:00,26.17,26.26,26.16,26.22,99675.0,24.5499,24.6343,24.5405,24.5968,99675.0
2023-10-03 10:30:00,26.23,26.33,26.21,26.32,133622.0,24.6062,24.7,24.5874,24.6906,133622.0
2023-10-03 10:35:00,26.32,26.34,26.21,26.21,103297.0,24.6906,24.7093,24.5874,24.5874,103297.0
2023-10-03 10:40:00,26.21,26.23,26.17,26.19,98951.0,24.5874,24.6062,24.5499,24.5686,98951.0
2023-10-03 10:45:00,26.18,26.19,26.09,26.12,133755.0,24.5592,24.5686,24.4748,24.503,133755.0
2023-10-03 10:50:00,26.12,26.13,26.05,26.1,159036.0,24.503,24.5123,24.4373,24.4842,159036.0
2023-10-03 10:55:00,26.1,26.11,26.06,26.07,98924.0,24.4842,24.4936,24.4467,24.4561,98924.0
2023-10-03 11:00:00,26.06,26.08,26.02,26.05,148694.0,24.4467,24.4654,24.4092,24.4373,148694.0
2023-10-03 11:05:00,26.06,26.17,26.04,26.15,122579.0,24.4467,24.5499,24.4279,24.5311,122579.0
2023-10-03 11:10:00,26.14,26.16,26.11,26.16,98855.0,24.5217,24.5405,24.4936,24.5405,98855.0
2023-10-03 11:15:00,26.16,26.2,26.15,26.19,107139.0,24.5405,24.578,24.5311,24.5686,107139.0
2023-10-03 11:20:00,26.18,26.22,26.18,26.2,61521.0,24.5592,24.5968,24.5592,24.578,61521.0
2023-10-03 11:25:00,26.2,26.2,26.16,26.18,71222.0,24.578,24.578,24.5405,24.5592,71222.0
2023-10-03 11:30:00,26.18,26.19,26.12,26.13,82796.0,24.5592,24.5686,24.503,24.5123,82796.0
2023-10-03 11:35:00,26.13,26.14,26.11,26.13,46580.0,24.5123,24.5217,24.4936,24.5123,46580.0
2023-10-03 11:40:00,26.13,26.15,26.1,26.13,135195.0,24.5123,24.5311,24.4842,24.5123,135195.0
2023-10-03 11:45:00,26.13,26.15,26.1,26.14,173369.0,24.5123,24.5311,24.4842,24.5217,173369.0
2023-10-03 11:50:00,26.14,26.19,26.14,26.15,112871.0,24.5217,24.5686,24.5217,24.5311,112871.0
2023-10-03 11:55:00,26.15,26.17,26.14,26.16,73943.0,24.5311,24.5499,24.5217,24.5405,73943.0
2023-10-03 12:00:00,26.16,26.24,26.15,26.24,131152.0,24.5405,24.6155,24.5311,24.6155,131152.0
2023-10-03 12:05:00,26.24,26.28,26.2,26.21,118213.0,24.6155,24.6531,24.578,24.5874,118213.0
2023-10-03 12:10:00,26.21,26.23,26.18,26.2,55475.0,24.5874,24.6062,24.5592,24.578,55475.0
2023-10-03 12:15:00,26.2,26.22,26.17,26.21,65028.0,24.578,24.5968,24.5499,24.5874,65028.0
2023-10-03 12:20:00,26.21,26.22,26.19,26.21,91575.0,24.5874,24.5968,24.5686,24.5874,91575.0
2023-10-03 12:25:00,26.21,26.27,26.19,26.24,79225.0,24.5874,24.6437,24.5686,24.6155,79225.0
2023-10-03 12:30:00,26.25,26.26,26.23,26.23,66021.0,24.6249,24.6343,24.6062,24.6062,66021.0
2023-10-03 12:35:00,26.24,26.28,26.23,26.27,38846.0,24.6155,24.6531,24.6062,24.6437,38846.0
2023-10-03 12:40:00,26.27,26.29,26.23,26.24,59308.0,24.6437,24.6624,24.6062,24.6155,59308.0
2023-10-03 12:45:00,26.25,26.29,26.25,26.29,42167.0,24.6249,24.6624,24.6249,24.6624,42167.0
2023-10-03 12:50:00,26.28,26.29,26.26,26.26,32056.0,24.6531,24.6624,24.6343,24.6343,32056.0
2023-10-03 12:55:00,26.27,26.28,26.24,26.26,42358.0,24.6437,24.6531,24.6155,24.6343,42358.0
2023-10-03 13:00:00,26.26,26.3,26.25,26.29,49648.0,24.6343,24.6718,24.6249,24.6624,49648.0
2023-10-03 13:05:00,26.29,26.31,26.23,26.24,65148.0,24.6624,24.6812,24.6062,24.6155,65148.0
2023-10-03 13:10:00,26.23,26.27,26.21,26.27,81102.0,24.6062,24.6437,24.5874,24.6437,81102.0
2023-10-03 13:15:00,26.27,26.3,26.26,26.28,65471.0,24.6437,24.6718,24.6343,24.6531,65471.0
2023-10-03 13:20:00,26.29,26.33,26.26,26.33,73944.0,24.6624,24.7,24.6343,24.7,73944.0
2023-10-03 13:25:00,26.33,26.33,26.29,26.32,74004.0,24.7,24.7,24.6624,24.6906,74004.0
2023-10-03 13:30:00,26.32,26.33,26.3,26.3,43511.0,24.6906,24.7,24.6718,24.6718,43511.0
2023-10-03 13:35:00,26.3,26.3,26.24,26.26,117082.0,24.6718,24.6718,24.6155,24.6343,117082.0
2023-10-03 13:40:00,26.27,26.29,26.25,26.26,75426.0,24.6437,24.6624,24.6249,24.6343,75426.0
2023-10-03 13:45:00,26.27,26.29,26.25,26.25,46805.0,24.6437,24.6624,24.6249,24.6249,46805.0
2023-10-03 13:50:00,26.26,26.26,26.23,26.25,63293.0,24.6343,24.6343,24.6062,24.6249,63293.0
2023-10-03 13:55:00,26.24,26.25,26.21,26.23,49795.0,24.6155,24.6249,24.5874,24.6062,49795.0
2023-10-03 14:00:00,26.23,26.24,26.2,26.21,74832.0,24.6062,24.6155,24.578,24.5874,74832.0
2023-10-03 14:05:00,26.21,26.23,26.13,26.13,92414.0,24.5874,24.6062,24.5123,24.5123,92414.0
2023-10-03 14:10:00,26.14,26.15,26.1,26.11,80066.0,24.5217,24.5311,24.4842,24.4936,80066.0
2023-10-03 14:15:00,26.12,26.12,26.08,26.11,60836.0,24.503,24.503,24.4654,24.4936,60836.0
2023-10-03 14:20:00,26.11,26.12,26.08,26.12,56836.0,24.4936,24.503,24.4654,24.503,56836.0
2023-10-03 14:25:00,26.12,26.13,26.1,26.11,68489.0,24.503,24.5123,24.4842,24.4936,68489.0
2023-10-03 14:30:00,26.1,26.14,26.1,26.14,58356.0,24.4842,24.5217,24.4842,24.5217,58356.0
2023-10-03 14:35:00,26.14,26.15,26.11,26.14,106206.0,24.5217,24.5311,24.4936,24.5217,106206.0
2023-10-03 14:40:00,26.14,26.15,26.1,26.12,58889.0,24.5217,24.5311,24.4842,24.503,58889.0
2023-10-03 14:45:00,26.13,26.14,26.11,26.13,80371.0,24.5123,24.5217,24.4936,24.5123,80371.0
2023-10-03 14:50:00,26.13,26.16,26.12,26.13,78745.0,24.5123,24.5405,24.503,24.5123,78745.0
2023-10-03 14:55:00,26.13,26.13,26.09,26.11,93922.0,24.5123,24.5123,24.4748,24.4936,93922.0
2023-10-03 15:00:00,26.11,26.14,26.08,26.14,78564.0,24.4936,24.5217,24.4654,24.5217,78564.0
2023-10-03 15:05:00,26.14,26.14,26.1,26.13,76510.0,24.5217,24.5217,24.4842,24.5123,76510.0
2023-10-03 15:10:00,26.13,26.13,26.08,26.09,78112.0,24.5123,24.5123,24.4654,24.4748,78112.0
2023-10-03 15:15:00,26.09,26.14,26.08,26.14,61459.0,24.4748,24.5217,24.4654,24.5217,61459.0
2023-10-03 15:20:00,26.14,26.18,26.13,26.17,90271.0,24.5217,24.5592,24.5123,24.5499,90271.0
2023-10-03 15:25:00,26.17,26.17,26.13,26.16,74641.0,24.5499,24.5499,24.5123,24.5405,74641.0
2023-10-03 15:30:00,26.16,26.17,26.13,26.14,83686.0,24.5405,24.5499,24.5123,24.5217,83686.0
2023-10-03 15:35:00,26.13,26.17,26.12,26.14,123957.0,24.5123,24.5499,24.503,24.5217,123957.0
2023-10-03 15:40:00,26.13,26.21,26.13,26.21,141604.0,24.5123,24.5874,24.5123,24.5874,141604.0
2023-10-03 15:45:00,26.2,26.22,26.17,26.19,196777.0,24.578,24.5968,24.5499,24.5686,196777.0
2023-10-03 15:50:00,26.19,26.23,26.14,26.16,630712.0,24.5686,24.6062,24.5217,24.5405,630712.0
2023-10-03 15:55:00,26.16,26.16,26.11,26.13,1251813.0,24.5405,24.5405,24.4936,24.5123,1251813.0
2023-10-04 09:30:00,26.21,26.22,26.06,26.16,231924.0,24.5874,24.5968,24.4467,24.5405,231924.0
2023-10-04 09:35:00,26.16,26.21,26.12,26.2,125924.0,24.5405,24.5874,24.503,24.578,125924.0
2023-10-04 09:40:00,26.2,26.22,26.05,26.08,89026.0,24.578,24.5968,24.4373,24.4654,89026.0
2023-10-04 09:45:00,26.09,26.1,25.97,25.98,77168.0,24.4748,24.4842,24.3623,24.3716,77168.0
2023-10-04 09:50:00,25.98,25.98,25.92,25.94,39019.0,24.3716,24.3716,24.3153,24.3341,39019.0
2023-10-04 09:55:00,25.94,26.01,25.93,25.98,103842.0,24.3341,24.3998,24.3247,24.3716,103842.0
2023-10-04 10:00:00,25.98,26.01,25.89,25.94,63376.0,24.3716,24.3998,24.2872,24.3341,63376.0
2023-10-04 10:05:00,25.95,26.01,25.93,25.99,69455.0,24.3435,24.3998,24.3247,24.381,69455.0
2023-10-04 10:10:00,25.99,26.01,25.95,26.0,61084.0,24.381,24.3998,24.3435,24.3904,61084.0
2023-10-04 10:15:00,26.01,26.01,25.91,25.95,57031.0,24.3998,24.3998,24.306,24.3435,57031.0
2023-10-04 10:20:00,25.95,25.96,25.88,25.89,46866.0,24.3435,24.3529,24.2778,24.2872,46866.0
2023-10-04 10:25:00,25.89,25.91,25.83,25.84,72182.0,24.2872,24.306,24.2309,24.2403,72182.0
2023-10-04 10:30:00,25.83,25.89,25.82,25.89,48306.0,24.2309,24.2872,24.2215,24.2872,48306.0
2023-10-04 10:35:00,25.89,25.91,25.85,25.88,34053.0,24.2872,24.306,24.2497,24.2778,34053.0
2023-10-04 10:40:00,25.88,25.92,25.87,25.88,43243.0,24.2778,24.3153,24.2684,24.2778,43243.0
2023-10-04 10:45:00,25.88,25.93,25.83,25.83,74228.0,24.2778,24.3247,24.2309,24.2309,74228.0
2023-10-04 10:50:00,25.84,25.88,25.83,25.87,37787.0,24.2403,24.2778,24.2309,24.2684,37787.0
2023-10-04 10:55:00,25.87,25.91,25.86,25.91,47653.0,24.2684,24.306,24.2591,24.306,47653.0
2023-10-04 11:00:00,25.91,25.94,25.87,25.93,53895.0,24.306,24.3341,24.2684,24.3247,53895.0
2023-10-04 11:05:00,25.93,25.94,25.91,25.92,45600.0,24.3247,24.3341,24.306,24.3153,45600.0
2023-10-04 11:10:00,25.93,25.98,25.92,25.96,49295.0,24.3247,24.3716,24.3153,24.3529,49295.0
2023-10-04 11:15:00,25.95,25.98,25.95,25.98,83485.0,24.3435,24.3716,24.3435,24.3716,83485.0
2023-10-04 11:20:00,25.98,26.01,25.97,25.98,115105.0,24.3716,24.3998,24.3623,24.3716,115105.0
2023-10-04 11:25:00,25.99,26.02,25.98,26.02,81477.0,24.381,24.4092,24.3716,24.4092,81477.0
2023-10-04 11:30:00,26.01,26.02,25.97,25.98,68302.0,24.3998,24.4092,24.3623,24.3716,68302.0
2023-10-04 11:35:00,25.98,26.01,25.96,25.99,60702.0,24.3716,24.3998,24.3529,24.381,60702.0
2023-10-04 11:40:00,26.0,26.0,25.95,25.97,43519.0,24.3904,24.3904,24.3435,24.3623,43519.0
2023-10-04 11:45:00,25.98,26.03,25.95,26.01,59296.0,24.3716,24.4185,24.3435,24.3998,59296.0
2023-10-04 11:50:00,26.01,26.01,25.96,25.99,37307.0,24.3998,24.3998,24.3529,24.381,37307.0
2023-10-04 11:55:00,25.99,26.01,25.98,26.0,32866.0,24.381,24.3998,24.3716,24.3904,32866.0
2023-10-04 12:00:00,26.0,26.0,25.93,25.95,55188.0,24.3904,24.3904,24.3247,24.3435,55188.0
2023-10-04 12:05:00,25.95,25.98,25.94,25.96,24011.0,24.3435,24.3716,24.3341,24.3529,24011.0
2023-10-04 12:10:00,25.96,25.99,25.93,25.94,36268.0,24.3529,24.381,24.3247,24.3341,36268.0
2023-10-04 12:15:00,25.94,26.02,25.93,26.01,122718.0,24.3341,24.4092,24.3247,24.3998,122718.0
2023-10-04 12:20:00,26.01,26.02,25.98,25.99,51985.0,24.3998,24.4092,24.3716,24.381,51985.0
2023-10-04 12:25:00,25.99,26.01,25.98,26.01,46430.0,24.381,24.3998,24.3716,24.3998,46430.0
2023-10-04 12:30:00,26.01,26.02,25.98,26.01,132689.0,24.3998,24.4092,24.3716,24.3998,132689.0
2023-10-04 12:35:00,26.0,26.02,25.99,26.01,75933.0,24.3904,24.4092,24.381,24.3998,75933.0
2023-10-04 12:40:00,26.0,26.01,25.97,26.0,158413.0,24.3904,24.3998,24.3623,24.3904,158413.0
2023-10-04 12:45:00,26.0,26.02,25.98,26.01,63256.0,24.3904,24.4092,24.3716,24.3998,63256.0
2023-10-04 12:50:00,26.01,26.02,25.96,25.97,91443.0,24.3998,24.4092,24.3529,24.3623,91443.0
2023-10-04 12:55:00,25.96,25.99,25.93,25.96,38024.0,24.3529,24.381,24.3247,24.3529,38024.0
2023-10-04 13:00:00,25.96,25.98,25.94,25.94,26788.0,24.3529,24.3716,24.3341,24.3341,26788.0
2023-10-04 13:05:00,25.94,25.95,25.93,25.94,17055.0,24.3341,24.3435,24.3247,24.3341,17055.0
2023-10-04 13:10:00,25.94,25.95,25.92,25.93,29184.0,24.3341,24.3435,24.3153,24.3247,29184.0
2023-10-04 13:15:00,25.93,25.96,25.92,25.94,51779.0,24.3247,24.3529,24.3153,24.3341,51779.0
2023-10-04 13:20:00,25.94,25.95,25.91,25.93,40280.0,24.3341,24.3435,24.306,24.3247,40280.0
2023-10-04 13:25:00,25.93,25.93,25.89,25.89,20962.0,24.3247,24.3247,24.2872,24.2872,20962.0
2023-10-04 13:30:00,25.89,25.91,25.87,25.89,30199.0,24.2872,24.306,24.2684,24.2872,30199.0
2023-10-04 13:35:00,25.89,25.94,25.88,25.93,38482.0,24.2872,24.3341,24.2778,24.3247,38482.0
2023-10-04 13:40:00,25.93,25.97,25.91,25.96,26821.0,24.3247,24.3623,24.306,24.3529,26821.0
2023-10-04 13:45:00,25.96,25.98,25.93,25.96,32121.0,24.3529,24.3716,24.3247,24.3529,32121.0
2023-10-04 13:50:00,25.95,25.96,25.91,25.92,40868.0,24.3435,24.3529,24.306,24.3153,40868.0
2023-10-04 13:55:00,25.92,25.93,25.9,25.92,29371.0,24.3153,24.3247,24.2966,24.3153,29371.0
2023-10-04 14:00:00,25.92,25.95,25.89,25.95,65085.0,24.3153,24.3435,24.2872,24.3435,65085.0
2023-10-04 14:05:00,25.95,25.96,25.93,25.94,25403.0,24.3435,24.3529,24.3247,24.3341,25403.0
2023-10-04 14:10:00,25.93,25.97,25.93,25.96,54403.0,24.3247,24.3623,24.3247,24.3529,54403.0
2023-10-04 14:15:00,25.96,25.98,25.95,25.97,57725.0,24.3529,24.3716,24.3435,24.3623,57725.0
2023-10-04 14:20:00,25.96,25.98,25.91,25.92,52730.0,24.3529,24.3716,24.306,24.3153,52730.0
2023-10-04 14:25:00,25.92,25.97,25.92,25.96,29354.0,24.3153,24.3623,24.3153,24.3529,29354.0
2023-10-04 14:30:00,25.96,25.97,25.94,25.94,38128.0,24.3529,24.3623,24.3341,24.3341,38128.0
2023-10-04 14:35:00,25.94,25.96,25.93,25.95,35601.0,24.3341,24.3529,24.3247,24.3435,35601.0
2023-10-04 14:40:00,25.95,25.97,25.93,25.95,29345.0,24.3435,24.3623,24.3247,24.3435,29345.0
2023-10-04 14:45:00,25.96,25.96,25.94,25.95,39359.0,24.3529,24.3529,24.3341,24.3435,39359.0
2023-10-04 14:50:00,25.94,25.95,25.93,25.94,25455.0,24.3341,24.3435,24.3247,24.3341,25455.0
2023-10-04 14:55:00,25.94,25.96,25.93,25.95,36224.0,24.3341,24.3529,24.3247,24.3435,36224.0
2023-10-04 15:00:00,25.95,25.97,25.94,25.96,49290.0,24.3435,24.3623,24.3341,24.3529,49290.0
2023-10-04 15:05:00,25.96,25.98,25.94,25.97,73918.0,24.3529,24.3716,24.3341,24.3623,73918.0
2023-10-04 15:10:00,25.98,26.02,25.97,26.0,126740.0,24.3716,24.4092,24.3623,24.3904,126740.0
2023-10-04 15:15:00,26.0,26.04,25.99,26.02,70011.0,24.3904,24.4279,24.381,24.4092,70011.0
2023-10-04 15:20:00,26.02,26.04,26.0,26.04,49196.0,24.4092,24.4279,24.3904,24.4279,49196.0
2023-10-04 15:25:00,26.04,26.05,26.0,26.02,90631.0,24.4279,24.4373,24.3904,24.4092,90631.0
2023-10-04 15:30:00,26.02,26.07,26.01,26.06,70146.0,24.4092,24.4561,24.3998,24.4467,70146.0
2023-10-04 15:35:00,26.05,26.12,26.05,26.08,89264.0,24.4373,24.503,24.4373,24.4654,89264.0
2023-10-04 15:40:00,26.08,26.1,26.05,26.05,153023.0,24.4654,24.4842,24.4373,24.4373,153023.0
2023-10-04 15:45:00,26.05,26.08,26.03,26.05,174282.0,24.4373,24.4654,24.4185,24.4373,174282.0
2023-10-04 15:50:00,26.05,26.06,26.0,26.04,317114.0,24.4373,24.4467,24.3904,24.4279,317114.0
2023-10-04 15:55:00,26.04,26.04,26.0,26.03,726505.0,24.4279,24.4279,24.3904,24.4185,726505.0
2023-10-05 09:30:00,25.86,26.11,25.86,25.98,151933.0,24.2591,24.4936,24.2591,24.3716,151933.0
2023-10-05 09:35:00,25.99,26.04,25.95,25.98,56996.0,24.381,24.4279,24.3435,24.3716,56996.0
2023-10-05 09:40:00,25.99,26.0,25.94,25.98,40311.0,24.381,24.3904,24.3341,24.3716,40311.0
2023-10-05 09:45:00,25.96,25.98,25.93,25.96,40231.0,24.3529,24.3716,24.3247,24.3529,40231.0
2023-10-05 09:50:00,25.97,26.0,25.9,25.99,120043.0,24.3623,24.3904,24.2966,24.381,120043.0
2023-10-05 09:55:00,25.99,26.07,25.98,26.07,30591.0,24.381,24.4561,24.3716,24.4561,30591.0
2023-10-05 10:00:00,26.07,26.08,26.0,26.05,525252.0,24.4561,24.4654,24.3904,24.4373,525252.0
2023-10-05 10:05:00,26.05,26.12,26.03,26.11,56483.0,24.4373,24.503,24.4185,24.4936,56483.0
2023-10-05 10:10:00,26.11,26.16,26.06,26.16,130576.0,24.4936,24.5405,24.4467,24.5405,130576.0
2023-10-05 10:15:00,26.16,26.17,26.1,26.15,80060.0,24.5405,24.5499,24.4842,24.5311,80060.0
2023-10-05 10:20:00,26.15,26.19,26.12,26.13,53786.0,24.5311,24.5686,24.503,24.5123,53786.0
2023-10-05 10:25:00,26.14,26.2,26.12,26.17,93828.0,24.5217,24.578,24.503,24.5499,93828.0
2023-10-05 10:30:00,26.17,26.18,26.12,26.13,74885.0,24.5499,24.5592,24.503,24.5123,74885.0
2023-10-05 10:35:00,26.12,26.13,26.06,26.07,68690.0,24.503,24.5123,24.4467,24.4561,68690.0
2023-10-05 10:40:00,26.07,26.1,26.06,26.1,63515.0,24.4561,24.4842,24.4467,24.4842,63515.0
2023-10-05 10:45:00,26.1,26.12,26.06,26.09,188547.0,24.4842,24.503,24.4467,24.4748,188547.0
2023-10-05 10:50:00,26.08,26.11,26.08,26.09,133729.0,24.4654,24.4936,24.4654,24.4748,133729.0
2023-10-05 10:55:00,26.08,26.11,26.07,26.09,90143.0,24.4654,24.4936,24.4561,24.4748,90143.0
2023-10-05 11:00:00,26.08,26.09,25.99,26.01,75310.0,24.4654,24.4748,24.381,24.3998,75310.0
2023-10-05 11:05:00,26.01,26.02,25.97,26.02,82422.0,24.3998,24.4092,24.3623,24.4092,82422.0
2023-10-05 11:10:00,26.02,26.06,26.0,26.02,352778.0,24.4092,24.4467,24.3904,24.4092,352778.0
2023-10-05 11:15:00,26.02,26.04,25.96,25.97,73775.0,24.4092,24.4279,24.3529,24.3623,73775.0
2023-10-05 11:20:00,25.97,26.03,25.96,26.02,83084.0,24.3623,24.4185,24.3529,24.4092,83084.0
2023-10-05 11:25:00,26.03,26.04,25.99,26.01,173272.0,24.4185,24.4279,24.381,24.3998,173272.0
2023-10-05 11:30:00,26.01,26.02,25.99,26.02,27942.0,24.3998,24.4092,24.381,24.4092,27942.0
2023-10-05 11:35:00,26.02,26.1,26.01,26.09,111011.0,24.4092,24.4842,24.3998,24.4748,111011.0
2023-10-05 11:40:00,26.09,26.11,26.04,26.04,30511.0,24.4748,24.4936,24.4279,24.4279,30511.0
2023-10-05 11:45:00,26.04,26.07,26.03,26.05,38404.0,24.4279,24.4561,24.4185,24.4373,38404.0
2023-10-05 11:50:00,26.04,26.07,26.03,26.07,45570.0,24.4279,24.4561,24.4185,24.4561,45570.0
2023-10-05 11:55:00,26.07,26.07,26.02,26.03,36560.0,24.4561,24.4561,24.4092,24.4185,36560.0
2023-10-05 12:00:00,26.03,26.07,26.02,26.03,54443.0,24.4185,24.4561,24.4092,24.4185,54443.0
2023-10-05 12:05:00,26.03,26.06,26.02,26.05,43088.0,24.4185,24.4467,24.4092,24.4373,43088.0
2023-10-05 12:10:00,26.05,26.09,26.04,26.08,50192.0,24.4373,24.4748,24.4279,24.4654,50192.0
2023-10-05 12:15:00,26.08,26.13,26.05,26.11,414185.0,24.4654,24.5123,24.4373,24.4936,414185.0
2023-10-05 12:20:00,26.12,26.15,26.11,26.13,47915.0,24.503,24.5311,24.4936,24.5123,47915.0
2023-10-05 12:25:00,26.13,26.14,26.1,26.11,67543.0,24.5123,24.5217,24.4842,24.4936,67543.0
2023-10-05 12:30:00,26.12,26.13,26.09,26.12,69358.0,24.503,24.5123,24.4748,24.503,69358.0
2023-10-05 12:35:00,26.11,26.13,26.11,26.13,26383.0,24.4936,24.5123,24.4936,24.5123,26383.0
2023-10-05 12:40:00,26.13,26.13,26.1,26.13,11899.0,24.5123,24.5123,24.4842,24.5123,11899.0
2023-10-05 12:45:00,26.13,26.14,26.1,26.12,22455.0,24.5123,24.5217,24.4842,24.503,22455.0
2023-10-05 12:50:00,26.12,26.16,26.11,26.14,43232.0,24.503,24.5405,24.4936,24.5217,43232.0
2023-10-05 12:55:00,26.14,26.15,26.12,26.15,37080.0,24.5217,24.5311,24.503,24.5311,37080.0
2023-10-05 13:00:00,26.16,26.17,26.11,26.14,43816.0,24.5405,24.5499,24.4936,24.5217,43816.0
2023-10-05 13:05:00,26.14,26.14,26.08,26.1,19901.0,24.5217,24.5217,24.4654,24.4842,19901.0
2023-10-05 13:10:00,26.09,26.13,26.09,26.12,30420.0,24.4748,24.5123,24.4748,24.503,30420.0
2023-10-05 13:15:00,26.12,26.14,26.1,26.11,148464.0,24.503,24.5217,24.4842,24.4936,148464.0
2023-10-05 13:20:00,26.11,26.13,26.09,26.1,33446.0,24.4936,24.5123,24.4748,24.4842,33446.0
2023-10-05 13:25:00,26.1,26.13,26.09,26.12,22560.0,24.4842,24.5123,24.4748,24.503,22560.0
2023-10-05 13:30:00,26.13,26.18,26.09,26.18,61860.0,24.5123,24.5592,24.4748,24.5592,61860.0
2023-10-05 13:35:00,26.18,26.26,26.18,26.25,39352.0,24.5592,24.6343,24.5592,24.6249,39352.0
2023-10-05 13:40:00,26.25,26.29,26.24,26.29,295342.0,24.6249,24.6624,24.6155,24.6624,295342.0
2023-10-05 13:45:00,26.29,26.29,26.23,26.24,151251.0,24.6624,24.6624,24.6062,24.6155,151251.0
2023-10-05 13:50:00,26.25,26.25,26.21,26.23,28702.0,24.6249,24.6249,24.5874,24.6062,28702.0
2023-10-05 13:55:00,26.23,26.23,26.2,26.23,34745.0,24.6062,24.6062,24.578,24.6062,34745.0
2023-10-05 14:00:00,26.23,26.29,26.22,26.27,45027.0,24.6062,24.6624,24.5968,24.6437,45027.0
2023-10-05 14:05:00,26.27,26.28,26.25,26.26,42667.0,24.6437,24.6531,24.6249,24.6343,42667.0
2023-10-05 14:10:00,26.26,26.26,26.22,26.24,52413.0,24.6343,24.6343,24.5968,24.6155,52413.0
2023-10-05 14:15:00,26.24,26.29,26.24,26.27,48124.0,24.6155,24.6624,24.6155,24.6437,48124.0
2023-10-05 14:20:00,26.28,26.33,26.26,26.29,115968.0,24.6531,24.7,24.6343,24.6624,115968.0
2023-10-05 14:25:00,26.29,26.3,26.26,26.3,61469.0,24.6624,24.6718,24.6343,24.6718,61469.0
2023-10-05 14:30:00,26.3,26.35,26.29,26.35,67060.0,24.6718,24.7187,24.6624,24.7187,67060.0
2023-10-05 14:35:00,26.35,26.36,26.31,26.35,43960.0,24.7187,24.7281,24.6812,24.7187,43960.0
2023-10-05 14:40:00,26.35,26.36,26.27,26.28,97311.0,24.7187,24.7281,24.6437,24.6531,97311.0
2023-10-05 14:45:00,26.28,26.32,26.26,26.3,111632.0,24.6531,24.6906,24.6343,24.6718,111632.0
2023-10-05 14:50:00,26.3,26.32,26.28,26.3,71769.0,24.6718,24.6906,24.6531,24.6718,71769.0
2023-10-05 14:55:00,26.3,26.31,26.28,26.29,80676.0,24.6718,24.6812,24.6531,24.6624,80676.0
2023-10-05 15:00:00,26.3,26.32,26.29,26.32,86223.0,24.6718,24.6906,24.6624,24.6906,86223.0
2023-10-05 15:05:00,26.32,26.34,26.3,26.31,52920.0,24.6906,24.7093,24.6718,24.6812,52920.0
2023-10-05 15:10:00,26.32,26.34,26.31,26.34,68658.0,24.6906,24.7093,24.6812,24.7093,68658.0
2023-10-05 15:15:00,26.33,26.34,26.32,26.33,82743.0,24.7,24.7093,24.6906,24.7,82743.0
2023-10-05 15:20:00,26.33,26.34,26.32,26.33,54570.0,24.7,24.7093,24.6906,24.7,54570.0
2023-10-05 15:25:00,26.33,26.36,26.33,26.36,100980.0,24.7,24.7281,24.7,24.7281,100980.0
2023-10-05 15:30:00,26.36,26.38,26.35,26.36,137852.0,24.7281,24.7469,24.7187,24.7281,137852.0
2023-10-05 15:35:00,26.36,26.36,26.31,26.33,234384.0,24.7281,24.7281,24.6812,24.7,234384.0
2023-10-05 15:40:00,26.33,26.35,26.3,26.3,198859.0,24.7,24.7187,24.6718,24.6718,198859.0
2023-10-05 15:45:00,26.3,26.33,26.26,26.31,253252.0,24.6718,24.7,24.6343,24.6812,253252.0
2023-10-05 15:50:00,26.31,26.31,26.23,26.25,482444.0,24.6812,24.6812,24.6062,24.6249,482444.0
2023-10-05 15:55:00,26.25,26.25,26.21,26.23,1089899.0,24.6249,24.6249,24.5874,24.6062,1089899.0
2023-10-06 09:30:00,26.09,26.16,26.03,26.14,138631.0,24.4748,24.5405,24.4185,24.5217,138631.0
2023-10-06 09:35:00,26.13,26.18,25.99,26.01,43340.0,24.5123,24.5592,24.381,24.3998,43340.0
2023-10-06 09:40:00,26.0,26.01,25.94,25.95,26717.0,24.3904,24.3998,24.3341,24.3435,26717.0
2023-10-06 09:45:00,25.95,25.99,25.88,25.94,333170.0,24.3435,24.381,24.2778,24.3341,333170.0
2023-10-06 09:50:00,25.94,25.97,25.84,25.84,31558.0,24.3341,24.3623,24.2403,24.2403,31558.0
2023-10-06 09:55:00,25.85,25.88,25.82,25.88,28030.0,24.2497,24.2778,24.2215,24.2778,28030.0
2023-10-06 10:00:00,25.87,25.95,25.87,25.9,34962.0,24.2684,24.3435,24.2684,24.2966,34962.0
2023-10-06 10:05:00,25.91,25.91,25.82,25.84,74397.0,24.306,24.306,24.2215,24.2403,74397.0
2023-10-06 10:10:00,25.85,25.92,25.84,25.88,62500.0,24.2497,24.3153,24.2403,24.2778,62500.0
2023-10-06 10:15:00,25.88,25.9,25.8,25.8,44890.0,24.2778,24.2966,24.2028,24.2028,44890.0
2023-10-06 10:20:00,25.79,25.83,25.74,25.83,31005.0,24.1934,24.2309,24.1465,24.2309,31005.0
2023-10-06 10:25:00,25.84,25.86,25.81,25.85,31274.0,24.2403,24.2591,24.2122,24.2497,31274.0
2023-10-06 10:30:00,25.85,25.89,25.83,25.86,62136.0,24.2497,24.2872,24.2309,24.2591,62136.0
2023-10-06 10:35:00,25.86,25.93,25.86,25.9,38300.0,24.2591,24.3247,24.2591,24.2966,38300.0
2023-10-06 10:40:00,25.91,25.94,25.86,25.86,32524.0,24.306,24.3341,24.2591,24.2591,32524.0
2023-10-06 10:45:00,25.86,25.91,25.84,25.89,44128.0,24.2591,24.306,24.2403,24.2872,44128.0
2023-10-06 10:50:00,25.9,25.91,25.85,25.86,33638.0,24.2966,24.306,24.2497,24.2591,33638.0
2023-10-06 10:55:00,25.86,25.86,25.83,25.85,27648.0,24.2591,24.2591,24.2309,24.2497,27648.0
2023-10-06 11:00:00,25.85,25.87,25.83,25.87,42598.0,24.2497,24.2684,24.2309,24.2684,42598.0
2023-10-06 11:05:00,25.87,25.92,25.86,25.91,35292.0,24.2684,24.3153,24.2591,24.306,35292.0
2023-10-06 11:10:00,25.91,25.97,25.9,25.93,65886.0,24.306,24.3623,24.2966,24.3247,65886.0
2023-10-06 11:15:00,25.94,25.96,25.93,25.94,62544.0,24.3341,24.3529,24.3247,24.3341,62544.0
2023-10-06 11:20:00,25.94,25.97,25.93,25.96,61025.0,24.3341,24.3623,24.3247,24.3529,61025.0
2023-10-06 11:25:00,25.97,26.04,25.95,26.02,71968.0,24.3623,24.4279,24.3435,24.4092,71968.0
2023-10-06 11:30:00,26.02,26.03,25.95,26.01,53890.0,24.4092,24.4185,24.3435,24.3998,53890.0
2023-10-06 11:35:00,26.01,26.01,25.98,25.98,49219.0,24.3998,24.3998,24.3716,24.3716,49219.0
2023-10-06 11:40:00,25.99,26.04,25.98,26.03,70842.0,24.381,24.4279,24.3716,24.4185,70842.0
2023-10-06 11:45:00,26.03,26.06,26.02,26.05,75192.0,24.4185,24.4467,24.4092,24.4373,75192.0
2023-10-06 11:50:00,26.06,26.1,26.05,26.07,55003.0,24.4467,24.4842,24.4373,24.4561,55003.0
2023-10-06 11:55:00,26.07,26.11,26.06,26.1,37570.0,24.4561,24.4936,24.4467,24.4842,37570.0
2023-10-06 12:00:00,26.1,26.11,26.05,26.06,44559.0,24.4842,24.4936,24.4373,24.4467,44559.0
2023-10-06 12:05:00,26.07,26.09,26.03,26.08,166943.0,24.4561,24.4748,24.4185,24.4654,166943.0
2023-10-06 12:10:00,26.08,26.08,25.98,26.01,77622.0,24.4654,24.4654,24.3716,24.3998,77622.0
2023-10-06 12:15:00,26.01,26.04,25.99,26.03,126654.0,24.3998,24.4279,24.381,24.4185,126654.0
2023-10-06 12:20:00,26.02,26.02,25.97,25.99,59734.0,24.4092,24.4092,24.3623,24.381,59734.0
2023-10-06 12:25:00,25.98,25.98,25.94,25.95,41628.0,24.3716,24.3716,24.3341,24.3435,41628.0
2023-10-06 12:30:00,25.94,25.96,25.91,25.91,40895.0,24.3341,24.3529,24.306,24.306,40895.0
2023-10-06 12:35:00,25.9,25.92,25.88,25.9,41852.0,24.2966,24.3153,24.2778,24.2966,41852.0
2023-10-06 12:40:00,25.89,25.91,25.89,25.91,37583.0,24.2872,24.306,24.2872,24.306,37583.0
2023-10-06 12:45:00,25.91,25.94,25.91,25.93,46862.0,24.306,24.3341,24.306,24.3247,46862.0
2023-10-06 12:50:00,25.93,25.94,25.87,25.87,37568.0,24.3247,24.3341,24.2684,24.2684,37568.0
2023-10-06 12:55:00,25.87,25.88,25.86,25.88,42823.0,24.2684,24.2778,24.2591,24.2778,42823.0
2023-10-06 13:00:00,25.87,25.89,25.85,25.86,24211.0,24.2684,24.2872,24.2497,24.2591,24211.0
2023-10-06 13:05:00,25.86,25.86,25.8,25.82,50558.0,24.2591,24.2591,24.2028,24.2215,50558.0
2023-10-06 13:10:00,25.82,25.88,25.8,25.87,30998.0,24.2215,24.2778,24.2028,24.2684,30998.0
2023-10-06 13:15:00,25.87,25.87,25.82,25.83,38824.0,24.2684,24.2684,24.2215,24.2309,38824.0
2023-10-06 13:20:00,25.83,25.89,25.83,25.88,50097.0,24.2309,24.2872,24.2309,24.2778,50097.0
2023-10-06 13:25:00,25.88,25.89,25.85,25.87,28385.0,24.2778,24.2872,24.2497,24.2684,28385.0
2023-10-06 13:30:00,25.87,25.91,25.86,25.91,32008.0,24.2684,24.306,24.2591,24.306,32008.0
2023-10-06 13:35:00,25.91,25.92,25.86,25.88,46828.0,24.306,24.3153,24.2591,24.2778,46828.0
2023-10-06 13:40:00,25.89,25.9,25.85,25.86,47377.0,24.2872,24.2966,24.2497,24.2591,47377.0
2023-10-06 13:45:00,25.86,25.87,25.84,25.86,43900.0,24.2591,24.2684,24.2403,24.2591,43900.0
2023-10-06 13:50:00,25.87,25.88,25.85,25.87,37696.0,24.2684,24.2778,24.2497,24.2684,37696.0
2023-10-06 13:55:00,25.87,25.93,25.86,25.93,31105.0,24.2684,24.3247,24.2591,24.3247,31105.0
2023-10-06 14:00:00,25.93,25.95,25.9,25.95,46158.0,24.3247,24.3435,24.2966,24.3435,46158.0
2023-10-06 14:05:00,25.95,25.96,25.92,25.96,38905.0,24.3435,24.3529,24.3153,24.3529,38905.0
2023-10-06 14:10:00,25.96,25.97,25.94,25.96,54906.0,24.3529,24.3623,24.3341,24.3529,54906.0
2023-10-06 14:15:00,25.96,25.99,25.95,25.96,42378.0,24.3529,24.381,24.3435,24.3529,42378.0
2023-10-06 14:20:00,25.96,25.99,25.96,25.96,35261.0,24.3529,24.381,24.3529,24.3529,35261.0
2023-10-06 14:25:00,25.96,26.01,25.96,26.0,80680.0,24.3529,24.3998,24.3529,24.3904,80680.0
2023-10-06 14:30:00,26.0,26.01,25.99,25.99,45173.0,24.3904,24.3998,24.381,24.381,45173.0
2023-10-06 14:35:00,26.0,26.03,25.99,26.02,62596.0,24.3904,24.4185,24.381,24.4092,62596.0
2023-10-06 14:40:00,26.03,26.03,26.0,26.02,59706.0,24.4185,24.4185,24.3904,24.4092,59706.0
2023-10-06 14:45:00,26.02,26.02,26.0,26.02,43399.0,24.4092,24.4092,24.3904,24.4092,43399.0
2023-10-06 14:50:00,26.02,26.02,26.0,26.0,58146.0,24.4092,24.4092,24.3904,24.3904,58146.0
2023-10-06 14:55:00,26.01,26.01,25.99,25.99,75789.0,24.3998,24.3998,24.381,24.381,75789.0
2023-10-06 15:00:00,26.0,26.0,25.95,25.96,50541.0,24.3904,24.3904,24.3435,24.3529,50541.0
2023-10-06 15:05:00,25.96,25.97,25.95,25.96,42904.0,24.3529,24.3623,24.3435,24.3529,42904.0
2023-10-06 15:10:00,25.95,25.95,25.9,25.92,81301.0,24.3435,24.3435,24.2966,24.3153,81301.0
2023-10-06 15:15:00,25.92,25.92,25.88,25.89,59688.0,24.3153,24.3153,24.2778,24.2872,59688.0
2023-10-06 15:20:00,25.89,25.93,25.89,25.93,69771.0,24.2872,24.3247,24.2872,24.3247,69771.0
2023-10-06 15:25:00,25.93,25.95,25.92,25.95,44760.0,24.3247,24.3435,24.3153,24.3435,44760.0
2023-10-06 15:30:00,25.95,25.96,25.92,25.94,84682.0,24.3435,24.3529,24.3153,24.3341,84682.0
2023-10-06 15:35:00,25.94,25.96,25.93,25.96,87319.0,24.3341,24.3529,24.3247,24.3529,87319.0
2023-10-06 15:40:00,25.96,25.97,25.94,25.96,117405.0,24.3529,24.3623,24.3341,24.3529,117405.0
2023-10-06 15:45:00,25.96,25.96,25.92,25.93,158002.0,24.3529,24.3529,24.3153,24.3247,158002.0
2023-10-06 15:50:00,25.93,25.93,25.84,25.84,425726.0,24.3247,24.3247,24.2403,24.2403,425726.0
2023-10-06 15:55:00,25.85,25.91,25.82,25.91,1018984.0,24.2497,24.306,24.2215,24.306,1018984.0
2023-10-09 09:30:00,25.86,25.86,25.71,25.73,140943.0,24.2591,24.2591,24.1183,24.1371,140943.0
2023-10-09 09:35:00,25.73,25.81,25.72,25.79,33164.0,24.1371,24.2122,24.1277,24.1934,33164.0
2023-10-09 09:40:00,25.8,25.84,25.76,25.8,27458.0,24.2028,24.2403,24.1653,24.2028,27458.0
2023-10-09 09:45:00,25.8,25.83,25.72,25.72,30660.0,24.2028,24.2309,24.1277,24.1277,30660.0
2023-10-09 09:50:00,25.72,25.72,25.6,25.63,33632.0,24.1277,24.1277,24.0152,24.0433,33632.0
2023-10-09 09:55:00,25.63,25.68,25.59,25.68,48316.0,24.0433,24.0902,24.0058,24.0902,48316.0
2023-10-09 10:00:00,25.67,25.7,25.6,25.6,36843.0,24.0808,24.109,24.0152,24.0152,36843.0
2023-10-09 10:05:00,25.61,25.65,25.6,25.63,65230.0,24.0245,24.0621,24.0152,24.0433,65230.0
2023-10-09 10:10:00,25.63,25.65,25.59,25.61,27383.0,24.0433,24.0621,24.0058,24.0245,27383.0
2023-10-09 10:15:00,25.6,25.67,25.6,25.66,35592.0,24.0152,24.0808,24.0152,24.0714,35592.0
2023-10-09 10:20:00,25.65,25.71,25.64,25.71,30814.0,24.0621,24.1183,24.0527,24.1183,30814.0
2023-10-09 10:25:00,25.71,25.72,25.69,25.7,19260.0,24.1183,24.1277,24.0996,24.109,19260.0
2023-10-09 10:30:00,25.7,25.7,25.65,25.66,36602.0,24.109,24.109,24.0621,24.0714,36602.0
2023-10-09 10:35:00,25.66,25.71,25.66,25.69,32562.0,24.0714,24.1183,24.0714,24.0996,32562.0
2023-10-09 10:40:00,25.69,25.72,25.68,25.71,26289.0,24.0996,24.1277,24.0902,24.1183,26289.0
2023-10-09 10:45:00,25.71,25.73,25.65,25.65,61090.0,24.1183,24.1371,24.0621,24.0621,61090.0
2023-10-09 10:50:00,25.66,25.68,25.63,25.67,40744.0,24.0714,24.0902,24.0433,24.0808,40744.0
2023-10-09 10:55:00,25.67,25.7,25.66,25.69,22571.0,24.0808,24.109,24.0714,24.0996,22571.0
2023-10-09 11:00:00,25.69,25.73,25.67,25.73,36294.0,24.0996,24.1371,24.0808,24.1371,36294.0
2023-10-09 11:05:00,25.73,25.77,25.72,25.76,23529.0,24.1371,24.1746,24.1277,24.1653,23529.0
2023-10-09 11:10:00,25.76,25.79,25.74,25.78,26213.0,24.1653,24.1934,24.1465,24.184,26213.0
2023-10-09 11:15:00,25.78,25.78,25.75,25.77,24733.0,24.184,24.184,24.1559,24.1746,24733.0
2023-10-09 11:20:00,25.77,25.8,25.75,25.8,31096.0,24.1746,24.2028,24.1559,24.2028,31096.0
2023-10-09 11:25:00,25.8,25.89,25.79,25.88,37830.0,24.2028,24.2872,24.1934,24.2778,37830.0
2023-10-09 11:30:00,25.88,25.9,25.87,25.88,37569.0,24.2778,24.2966,24.2684,24.2778,37569.0
2023-10-09 11:35:00,25.88,25.89,25.86,25.88,27801.0,24.2778,24.2872,24.2591,24.2778,27801.0
2023-10-09 11:40:00,25.88,25.9,25.86,25.89,44882.0,24.2778,24.2966,24.2591,24.2872,44882.0
2023-10-09 11:45:00,25.89,25.93,25.88,25.89,67225.0,24.2872,24.3247,24.2778,24.2872,67225.0
2023-10-09 11:50:00,25.89,25.93,25.89,25.93,26929.0,24.2872,24.3247,24.2872,24.3247,26929.0
2023-10-09 11:55:00,25.93,25.96,25.92,25.96,43100.0,24.3247,24.3529,24.3153,24.3529,43100.0
2023-10-09 12:00:00,25.96,26.01,25.94,25.96,218960.0,24.3529,24.3998,24.3341,24.3529,218960.0
2023-10-09 12:05:00,25.96,26.04,25.96,26.02,57001.0,24.3529,24.4279,24.3529,24.4092,57001.0
2023-10-09 12:10:00,26.01,26.04,26.0,26.02,42976.0,24.3998,24.4279,24.3904,24.4092,42976.0
2023-10-09 12:15:00,26.03,26.05,26.02,26.04,26981.0,24.4185,24.4373,24.4092,24.4279,26981.0
2023-10-09 12:20:00,26.04,26.06,26.01,26.02,69456.0,24.4279,24.4467,24.3998,24.4092,69456.0
2023-10-09 12:25:00,26.02,26.02,25.99,26.0,40525.0,24.4092,24.4092,24.381,24.3904,40525.0
2023-10-09 12:30:00,26.0,26.03,25.99,26.02,36885.0,24.3904,24.4185,24.381,24.4092,36885.0
2023-10-09 12:35:00,26.03,26.03,25.96,25.98,67983.0,24.4185,24.4185,24.3529,24.3716,67983.0
2023-10-09 12:40:00,25.98,25.98,25.95,25.96,40538.0,24.3716,24.3716,24.3435,24.3529,40538.0
2023-10-09 12:45:00,25.96,26.0,25.95,26.0,31283.0,24.3529,24.3904,24.3435,24.3904,31283.0
2023-10-09 12:50:00,26.0,26.01,25.99,26.01,53759.0,24.3904,24.3998,24.381,24.3998,53759.0
2023-10-09 12:55:00,26.01,26.01,25.96,25.98,44453.0,24.3998,24.3998,24.3529,24.3716,44453.0
2023-10-09 13:00:00,25.98,26.0,25.97,25.99,41630.0,24.3716,24.3904,24.3623,24.381,41630.0
2023-10-09 13:05:00,25.99,25.99,25.97,25.99,22914.0,24.381,24.381,24.3623,24.381,22914.0
2023-10-09 13:10:00,25.99,26.02,25.99,26.0,50912.0,24.381,24.4092,24.381,24.3904,50912.0
2023-10-09 13:15:00,26.01,26.02,26.0,26.01,28483.0,24.3998,24.4092,24.3904,24.3998,28483.0
2023-10-09 13:20:00,26.01,26.03,26.0,26.03,50682.0,24.3998,24.4185,24.3904,24.4185,50682.0
2023-10-09 13:25:00,26.03,26.08,26.02,26.08,42055.0,24.4185,24.4654,24.4092,24.4654,42055.0
2023-10-09 13:30:00,26.08,26.11,26.07,26.09,66204.0,24.4654,24.4936,24.4561,24.4748,66204.0
2023-10-09 13:35:00,26.09,26.12,26.07,26.11,61387.0,24.4748,24.503,24.4561,24.4936,61387.0
2023-10-09 13:40:00,26.11,26.17,26.1,26.16,39752.0,24.4936,24.5499,24.4842,24.5405,39752.0
2023-10-09 13:45:00,26.17,26.2,26.16,26.2,37485.0,24.5499,24.578,24.5405,24.578,37485.0
2023-10-09 13:50:00,26.2,26.23,26.19,26.22,76744.0,24.578,24.6062,24.5686,24.5968,76744.0
2023-10-09 13:55:00,26.21,26.22,26.15,26.16,122040.0,24.5874,24.5968,24.5311,24.5405,122040.0
2023-10-09 14:00:00,26.16,26.2,26.13,26.19,65030.0,24.5405,24.578,24.5123,24.5686,65030.0
2023-10-09 14:05:00,26.19,26.22,26.18,26.21,33288.0,24.5686,24.5968,24.5592,24.5874,33288.0
2023-10-09 14:10:00,26.21,26.22,26.18,26.19,55294.0,24.5874,24.5968,24.5592,24.5686,55294.0
2023-10-09 14:15:00,26.19,26.22,26.18,26.21,29106.0,24.5686,24.5968,24.5592,24.5874,29106.0
2023-10-09 14:20:00,26.21,26.22,26.17,26.18,71568.0,24.5874,24.5968,24.5499,24.5592,71568.0
2023-10-09 14:25:00,26.19,26.21,26.18,26.19,38333.0,24.5686,24.5874,24.5592,24.5686,38333.0
2023-10-09 14:30:00,26.2,26.21,26.15,26.15,49619.0,24.578,24.5874,24.5311,24.5311,49619.0
2023-10-09 14:35:00,26.16,26.17,26.14,26.17,54808.0,24.5405,24.5499,24.5217,24.5499,54808.0
2023-10-09 14:40:00,26.17,26.22,26.17,26.21,47547.0,24.5499,24.5968,24.5499,24.5874,47547.0
2023-10-09 14:45:00,26.21,26.21,26.19,26.2,33466.0,24.5874,24.5874,24.5686,24.578,33466.0
2023-10-09 14:50:00,26.2,26.2,26.17,26.2,60148.0,24.578,24.578,24.5499,24.578,60148.0
2023-10-09 14:55:00,26.2,26.21,26.19,26.2,65104.0,24.578,24.5874,24.5686,24.578,65104.0
2023-10-09 15:00:00,26.2,26.2,26.14,26.14,106054.0,24.578,24.578,24.5217,24.5217,106054.0
2023-10-09 15:05:00,26.14,26.17,26.14,26.14,39891.0,24.5217,24.5499,24.5217,24.5217,39891.0
2023-10-09 15:10:00,26.14,26.16,26.14,26.14,55499.0,24.5217,24.5405,24.5217,24.5217,55499.0
2023-10-09 15:15:00,26.14,26.14,26.1,26.11,80151.0,24.5217,24.5217,24.4842,24.4936,80151.0
2023-10-09 15:20:00,26.11,26.14,26.1,26.13,73662.0,24.4936,24.5217,24.4842,24.5123,73662.0
2023-10-09 15:25:00,26.13,26.16,26.12,26.16,73188.0,24.5123,24.5405,24.503,24.5405,73188.0
2023-10-09 15:30:00,26.16,26.16,26.1,26.1,107207.0,24.5405,24.5405,24.4842,24.4842,107207.0
2023-10-09 15:35:00,26.1,26.12,26.09,26.11,81127.0,24.4842,24.503,24.4748,24.4936,81127.0
2023-10-09 15:40:00,26.11,26.11,26.09,26.1,141847.0,24.4936,24.4936,24.4748,24.4842,141847.0
2023-10-09 15:45:00,26.09,26.1,26.07,26.1,214262.0,24.4748,24.4842,24.4561,24.4842,214262.0
2023-10-09 15:50:00,26.09,26.1,26.07,26.1,350661.0,24.4748,24.4842,24.4561,24.4842,350661.0
2023-10-09 15:55:00,26.1,26.1,26.06,26.08,786771.0,24.4842,24.4842,24.4467,24.4654,786771.0
2023-10-10 09:30:00,26.28,26.4,26.21,26.32,287027.0,24.6531,24.7656,24.5874,24.6906,287027.0
2023-10-10 09:35:00,26.32,26.38,26.29,26.35,81400.0,24.6906,24.7469,24.6624,24.7187,81400.0
2023-10-10 09:40:00,26.35,26.4,26.32,26.37,74992.0,24.7187,24.7656,24.6906,24.7375,74992.0
2023-10-10 09:45:00,26.38,26.42,26.37,26.39,61622.0,24.7469,24.7844,24.7375,24.7562,61622.0
2023-10-10 09:50:00,26.39,26.42,26.37,26.38,56220.0,24.7562,24.7844,24.7375,24.7469,56220.0
2023-10-10 09:55:00,26.38,26.38,26.34,26.37,51709.0,24.7469,24.7469,24.7093,24.7375,51709.0
2023-10-10 10:00:00,26.37,26.4,26.35,26.37,52109.0,24.7375,24.7656,24.7187,24.7375,52109.0
2023-10-10 10:05:00,26.37,26.41,26.37,26.41,39305.0,24.7375,24.775,24.7375,24.775,39305.0
2023-10-10 10:10:00,26.41,26.5,26.4,26.5,72777.0,24.775,24.8594,24.7656,24.8594,72777.0
2023-10-10 10:15:00,26.5,26.6,26.49,26.56,390769.0,24.8594,24.9532,24.8501,24.9157,390769.0
2023-10-10 10:20:00,26.55,26.57,26.5,26.51,62317.0,24.9063,24.9251,24.8594,24.8688,62317.0
2023-10-10 10:25:00,26.5,26.54,26.46,26.51,73799.0,24.8594,24.897,24.8219,24.8688,73799.0
2023-10-10 10:30:00,26.52,26.55,26.5,26.52,46752.0,24.8782,24.9063,24.8594,24.8782,46752.0
2023-10-10 10:35:00,26.52,26.52,26.45,26.46,50662.0,24.8782,24.8782,24.8125,24.8219,50662.0
2023-10-10 10:40:00,26.46,26.47,26.4,26.4,47981.0,24.8219,24.8313,24.7656,24.7656,47981.0
2023-10-10 10:45:00,26.4,26.4,26.32,26.36,55038.0,24.7656,24.7656,24.6906,24.7281,55038.0
2023-10-10 10:50:00,26.36,26.39,26.34,26.36,74480.0,24.7281,24.7562,24.7093,24.7281,74480.0
2023-10-10 10:55:00,26.35,26.45,26.33,26.43,131853.0,24.7187,24.8125,24.7,24.7938,131853.0
2023-10-10 11:00:00,26.43,26.44,26.4,26.44,52264.0,24.7938,24.8032,24.7656,24.8032,52264.0
2023-10-10 11:05:00,26.44,26.48,26.41,26.45,57656.0,24.8032,24.8407,24.775,24.8125,57656.0
2023-10-10 11:10:00,26.45,26.48,26.44,26.46,29696.0,24.8125,24.8407,24.8032,24.8219,29696.0
2023-10-10 11:15:00,26.47,26.51,26.46,26.51,44736.0,24.8313,24.8688,24.8219,24.8688,44736.0
2023-10-10 11:20:00,26.51,26.51,26.44,26.45,34589.0,24.8688,24.8688,24.8032,24.8125,34589.0
2023-10-10 11:25:00,26.45,26.45,26.42,26.43,35922.0,24.8125,24.8125,24.7844,24.7938,35922.0
2023-10-10 11:30:00,26.44,26.44,26.4,26.42,56646.0,24.8032,24.8032,24.7656,24.7844,56646.0
2023-10-10 11:35:00,26.43,26.43,26.39,26.43,33880.0,24.7938,24.7938,24.7562,24.7938,33880.0
2023-10-10 11:40:00,26.43,26.46,26.41,26.45,41066.0,24.7938,24.8219,24.775,24.8125,41066.0
2023-10-10 11:45:00,26.45,26.46,26.42,26.43,28603.0,24.8125,24.8219,24.7844,24.7938,28603.0
2023-10-10 11:50:00,26.43,26.48,26.43,26.48,34519.0,24.7938,24.8407,24.7938,24.8407,34519.0
2023-10-10 11:55:00,26.48,26.48,26.46,26.48,25874.0,24.8407,24.8407,24.8219,24.8407,25874.0
2023-10-10 12:00:00,26.48,26.48,26.46,26.47,38378.0,24.8407,24.8407,24.8219,24.8313,38378.0
2023-10-10 12:05:00,26.46,26.48,26.44,26.46,29590.0,24.8219,24.8407,24.8032,24.8219,29590.0
2023-10-10 12:10:00,26.45,26.49,26.45,26.48,30674.0,24.8125,24.8501,24.8125,24.8407,30674.0
2023-10-10 12:15:00,26.48,26.48,26.45,26.46,21352.0,24.8407,24.8407,24.8125,24.8219,21352.0
2023-10-10 12:20:00,26.47,26.48,26.44,26.45,21905.0,24.8313,24.8407,24.8032,24.8125,21905.0
2023-10-10 12:25:00,26.45,26.46,26.43,26.44,16583.0,24.8125,24.8219,24.7938,24.8032,16583.0
2023-10-10 12:30:00,26.44,26.51,26.43,26.49,195199.0,24.8032,24.8688,24.7938,24.8501,195199.0
2023-10-10 12:35:00,26.49,26.52,26.47,26.48,471306.0,24.8501,24.8782,24.8313,24.8407,471306.0
2023-10-10 12:40:00,26.48,26.48,26.4,26.41,128524.0,24.8407,24.8407,24.7656,24.775,128524.0
2023-10-10 12:45:00,26.4,26.46,26.39,26.41,70744.0,24.7656,24.8219,24.7562,24.775,70744.0
2023-10-10 12:50:00,26.42,26.44,26.41,26.44,22801.0,24.7844,24.8032,24.775,24.8032,22801.0
2023-10-10 12:55:00,26.44,26.46,26.43,26.46,10847.0,24.8032,24.8219,24.7938,24.8219,10847.0
2023-10-10 13:00:00,26.46,26.46,26.39,26.4,61806.0,24.8219,24.8219,24.7562,24.7656,61806.0
2023-10-10 13:05:00,26.4,26.4,26.34,26.36,72845.0,24.7656,24.7656,24.7093,24.7281,72845.0
2023-10-10 13:10:00,26.36,26.37,26.29,26.3,21397.0,24.7281,24.7375,24.6624,24.6718,21397.0
2023-10-10 13:15:00,26.3,26.33,26.29,26.32,55883.0,24.6718,24.7,24.6624,24.6906,55883.0
2023-10-10 13:20:00,26.32,26.36,26.31,26.33,41860.0,24.6906,24.7281,24.6812,24.7,41860.0
2023-10-10 13:25:00,26.33,26.34,26.32,26.34,39501.0,24.7,24.7093,24.6906,24.7093,39501.0
2023-10-10 13:30:00,26.34,26.36,26.31,26.32,24172.0,24.7093,24.7281,24.6812,24.6906,24172.0
2023-10-10 13:35:00,26.33,26.36,26.31,26.35,32860.0,24.7,24.7281,24.6812,24.7187,32860.0
2023-10-10 13:40:00,26.36,26.37,26.32,26.34,150650.0,24.7281,24.7375,24.6906,24.7093,150650.0
2023-10-10 13:45:00,26.34,26.36,26.3,26.36,57721.0,24.7093,24.7281,24.6718,24.7281,57721.0
2023-10-10 13:50:00,26.35,26.37,26.32,26.37,66159.0,24.7187,24.7375,24.6906,24.7375,66159.0
2023-10-10 13:55:00,26.37,26.39,26.35,26.37,41372.0,24.7375,24.7562,24.7187,24.7375,41372.0
2023-10-10 14:00:00,26.37,26.39,26.35,26.37,91525.0,24.7375,24.7562,24.7187,24.7375,91525.0
2023-10-10 14:05:00,26.36,26.36,26.31,26.31,33451.0,24.7281,24.7281,24.6812,24.6812,33451.0
2023-10-10 14:10:00,26.32,26.32,26.29,26.3,31176.0,24.6906,24.6906,24.6624,24.6718,31176.0
2023-10-10 14:15:00,26.29,26.3,26.27,26.29,26792.0,24.6624,24.6718,24.6437,24.6624,26792.0
2023-10-10 14:20:00,26.29,26.3,26.26,26.3,33759.0,24.6624,24.6718,24.6343,24.6718,33759.0
2023-10-10 14:25:00,26.3,26.33,26.27,26.29,216447.0,24.6718,24.7,24.6437,24.6624,216447.0
2023-10-10 14:30:00,26.29,26.31,26.27,26.3,71223.0,24.6624,24.6812,24.6437,24.6718,71223.0
2023-10-10 14:35:00,26.3,26.32,26.26,26.3,48293.0,24.6718,24.6906,24.6343,24.6718,48293.0
2023-10-10 14:40:00,26.29,26.33,26.28,26.33,39548.0,24.6624,24.7,24.6531,24.7,39548.0
2023-10-10 14:45:00,26.33,26.35,26.31,26.34,68706.0,24.7,24.7187,24.6812,24.7093,68706.0
2023-10-10 14:50:00,26.34,26.34,26.32,26.32,149326.0,24.7093,24.7093,24.6906,24.6906,149326.0
2023-10-10 14:55:00,26.32,26.33,26.28,26.3,305466.0,24.6906,24.7,24.6531,24.6718,305466.0
2023-10-10 15:00:00,26.31,26.33,26.3,26.33,69239.0,24.6812,24.7,24.6718,24.7,69239.0
2023-10-10 15:05:00,26.33,26.34,26.3,26.33,101835.0,24.7,24.7093,24.6718,24.7,101835.0
2023-10-10 15:10:00,26.33,26.37,26.32,26.36,116421.0,24.7,24.7375,24.6906,24.7281,116421.0
2023-10-10 15:15:00,26.37,26.38,26.35,26.37,89967.0,24.7375,24.7469,24.7187,24.7375,89967.0
2023-10-10 15:20:00,26.37,26.38,26.33,26.38,62762.0,24.7375,24.7469,24.7,24.7469,62762.0
2023-10-10 15:25:00,26.38,26.4,26.37,26.39,182636.0,24.7469,24.7656,24.7375,24.7562,182636.0
2023-10-10 15:30:00,26.39,26.42,26.38,26.39,106025.0,24.7562,24.7844,24.7469,24.7562,106025.0
2023-10-10 15:35:00,26.39,26.41,26.38,26.39,143370.0,24.7562,24.775,24.7469,24.7562,143370.0
2023-10-10 15:40:00,26.38,26.44,26.38,26.44,100142.0,24.7469,24.8032,24.7469,24.8032,100142.0
2023-10-10 15:45:00,26.43,26.45,26.42,26.45,226899.0,24.7938,24.8125,24.7844,24.8125,226899.0
2023-10-10 15:50:00,26.45,26.46,26.4,26.41,386360.0,24.8125,24.8219,24.7656,24.775,386360.0
2023-10-10 15:55:00,26.41,26.43,26.38,26.42,676455.0,24.775,24.7938,24.7469,24.7844,676455.0
2023-10-11 09:30:00,26.6,27.02,26.55,26.96,413551.0,24.9532,25.3472,24.9063,25.291,413551.0
2023-10-11 09:35:00,26.96,27.05,26.9,26.96,165482.0,25.291,25.3754,25.2347,25.291,165482.0
2023-10-11 09:40:00,26.95,27.02,26.91,26.91,129822.0,25.2816,25.3472,25.2441,25.2441,129822.0
2023-10-11 09:45:00,26.91,26.92,26.79,26.8,83799.0,25.2441,25.2534,25.1315,25.1409,83799.0
2023-10-11 09:50:00,26.8,26.8,26.61,26.64,105176.0,25.1409,25.1409,24.9626,24.9908,105176.0
2023-10-11 09:55:00,26.63,26.75,26.61,26.75,106412.0,24.9814,25.094,24.9626,25.094,106412.0
2023-10-11 10:00:00,26.74,26.91,26.73,26.83,548365.0,25.0846,25.2441,25.0752,25.169,548365.0
2023-10-11 10:05:00,26.83,26.89,26.78,26.83,249135.0,25.169,25.2253,25.1221,25.169,249135.0
2023-10-11 10:10:00,26.84,26.87,26.78,26.8,109182.0,25.1784,25.2065,25.1221,25.1409,109182.0
2023-10-11 10:15:00,26.8,26.86,26.78,26.85,85493.0,25.1409,25.1972,25.1221,25.1878,85493.0
2023-10-11 10:20:00,26.84,26.88,26.84,26.86,91635.0,25.1784,25.2159,25.1784,25.1972,91635.0
2023-10-11 10:25:00,26.85,26.87,26.8,26.85,85250.0,25.1878,25.2065,25.1409,25.1878,85250.0
2023-10-11 10:30:00,26.86,26.86,26.82,26.84,73390.0,25.1972,25.1972,25.1596,25.1784,73390.0
2023-10-11 10:35:00,26.83,26.84,26.77,26.8,93717.0,25.169,25.1784,25.1127,25.1409,93717.0
2023-10-11 10:40:00,26.8,26.81,26.78,26.8,56571.0,25.1409,25.1502,25.1221,25.1409,56571.0
2023-10-11 10:45:00,26.8,26.85,26.79,26.83,97962.0,25.1409,25.1878,25.1315,25.169,97962.0
2023-10-11 10:50:00,26.83,26.85,26.79,26.8,97806.0,25.169,25.1878,25.1315,25.1409,97806.0
2023-10-11 10:55:00,26.8,26.88,26.79,26.88,49837.0,25.1409,25.2159,25.1315,25.2159,49837.0
2023-10-11 11:00:00,26.87,26.89,26.78,26.79,84974.0,25.2065,25.2253,25.1221,25.1315,84974.0
2023-10-11 11:05:00,26.79,26.85,26.78,26.83,65991.0,25.1315,25.1878,25.1221,25.169,65991.0
2023-10-11 11:10:00,26.83,26.85,26.74,26.75,67692.0,25.169,25.1878,25.0846,25.094,67692.0
2023-10-11 11:15:00,26.75,26.75,26.68,26.7,101130.0,25.094,25.094,25.0283,25.0471,101130.0
2023-10-11 11:20:00,26.7,26.7,26.64,26.68,144286.0,25.0471,25.0471,24.9908,25.0283,144286.0
2023-10-11 11:25:00,26.68,26.7,26.66,26.68,67918.0,25.0283,25.0471,25.0095,25.0283,67918.0
2023-10-11 11:30:00,26.69,26.75,26.68,26.75,84304.0,25.0377,25.094,25.0283,25.094,84304.0
2023-10-11 11:35:00,26.75,26.75,26.71,26.73,91323.0,25.094,25.094,25.0564,25.0752,91323.0
2023-10-11 11:40:00,26.73,26.73,26.66,26.68,91873.0,25.0752,25.0752,25.0095,25.0283,91873.0
2023-10-11 11:45:00,26.68,26.71,26.67,26.68,27488.0,25.0283,25.0564,25.0189,25.0283,27488.0
2023-10-11 11:50:00,26.69,26.7,26.65,26.66,48192.0,25.0377,25.0471,25.0002,25.0095,48192.0
2023-10-11 11:55:00,26.66,26.66,26.6,26.61,43566.0,25.0095,25.0095,24.9532,24.9626,43566.0
2023-10-11 12:00:00,26.61,26.65,26.59,26.64,51990.0,24.9626,25.0002,24.9439,24.9908,51990.0
2023-10-11 12:05:00,26.64,26.65,26.6,26.61,45105.0,24.9908,25.0002,24.9532,24.9626,45105.0
2023-10-11 12:10:00,26.61,26.61,26.53,26.53,129490.0,24.9626,24.9626,24.8876,24.8876,129490.0
2023-10-11 12:15:00,26.54,26.54,26.48,26.51,170206.0,24.897,24.897,24.8407,24.8688,170206.0
2023-10-11 12:20:00,26.51,26.52,26.47,26.48,49003.0,24.8688,24.8782,24.8313,24.8407,49003.0
2023-10-11 12:25:00,26.48,26.51,26.46,26.49,60098.0,24.8407,24.8688,24.8219,24.8501,60098.0
2023-10-11 12:30:00,26.49,26.52,26.48,26.5,59086.0,24.8501,24.8782,24.8407,24.8594,59086.0
2023-10-11 12:35:00,26.51,26.55,26.5,26.53,57963.0,24.8688,24.9063,24.8594,24.8876,57963.0
2023-10-11 12:40:00,26.53,26.56,26.52,26.54,135072.0,24.8876,24.9157,24.8782,24.897,135072.0
2023-10-11 12:45:00,26.54,26.56,26.5,26.53,147875.0,24.897,24.9157,24.8594,24.8876,147875.0
2023-10-11 12:50:00,26.53,26.54,26.49,26.51,26981.0,24.8876,24.897,24.8501,24.8688,26981.0
2023-10-11 12:55:00,26.51,26.54,26.49,26.54,36873.0,24.8688,24.897,24.8501,24.897,36873.0
2023-10-11 13:00:00,26.54,26.56,26.51,26.54,64348.0,24.897,24.9157,24.8688,24.897,64348.0
2023-10-11 13:05:00,26.54,26.55,26.53,26.55,21607.0,24.897,24.9063,24.8876,24.9063,21607.0
2023-10-11 13:10:00,26.55,26.55,26.53,26.54,30884.0,24.9063,24.9063,24.8876,24.897,30884.0
2023-10-11 13:15:00,26.55,26.56,26.5,26.51,49077.0,24.9063,24.9157,24.8594,24.8688,49077.0
2023-10-11 13:20:00,26.52,26.55,26.48,26.54,42141.0,24.8782,24.9063,24.8407,24.897,42141.0
2023-10-11 13:25:00,26.54,26.58,26.53,26.56,28036.0,24.897,24.9345,24.8876,24.9157,28036.0
2023-10-11 13:30:00,26.57,26.57,26.53,26.54,38477.0,24.9251,24.9251,24.8876,24.897,38477.0
2023-10-11 13:35:00,26.54,26.54,26.5,26.52,45824.0,24.897,24.897,24.8594,24.8782,45824.0
2023-10-11 13:40:00,26.52,26.53,26.5,26.52,31938.0,24.8782,24.8876,24.8594,24.8782,31938.0
2023-10-11 13:45:00,26.52,26.53,26.5,26.51,39671.0,24.8782,24.8876,24.8594,24.8688,39671.0
2023-10-11 13:50:00,26.51,26.55,26.5,26.55,58132.0,24.8688,24.9063,24.8594,24.9063,58132.0
2023-10-11 13:55:00,26.55,26.61,26.53,26.6,103604.0,24.9063,24.9626,24.8876,24.9532,103604.0
2023-10-11 14:00:00,26.61,26.64,26.58,26.59,53685.0,24.9626,24.9908,24.9345,24.9439,53685.0
2023-10-11 14:05:00,26.58,26.6,26.55,26.55,21482.0,24.9345,24.9532,24.9063,24.9063,21482.0
2023-10-11 14:10:00,26.55,26.58,26.53,26.58,22067.0,24.9063,24.9345,24.8876,24.9345,22067.0
2023-10-11 14:15:00,26.58,26.64,26.57,26.62,91214.0,24.9345,24.9908,24.9251,24.972,91214.0
2023-10-11 14:20:00,26.62,26.69,26.61,26.69,70104.0,24.972,25.0377,24.9626,25.0377,70104.0
2023-10-11 14:25:00,26.69,26.71,26.65,26.66,37590.0,25.0377,25.0564,25.0002,25.0095,37590.0
2023-10-11 14:30:00,26.66,26.68,26.65,26.66,45998.0,25.0095,25.0283,25.0002,25.0095,45998.0
2023-10-11 14:35:00,26.67,26.69,26.66,26.68,41489.0,25.0189,25.0377,25.0095,25.0283,41489.0
2023-10-11 14:40:00,26.68,26.72,26.66,26.71,78828.0,25.0283,25.0658,25.0095,25.0564,78828.0
2023-10-11 14:45:00,26.71,26.74,26.69,26.73,43298.0,25.0564,25.0846,25.0377,25.0752,43298.0
2023-10-11 14:50:00,26.72,26.73,26.7,26.71,44492.0,25.0658,25.0752,25.0471,25.0564,44492.0
2023-10-11 14:55:00,26.71,26.73,26.68,26.71,80411.0,25.0564,25.0752,25.0283,25.0564,80411.0
2023-10-11 15:00:00,26.71,26.75,26.7,26.73,178204.0,25.0564,25.094,25.0471,25.0752,178204.0
2023-10-11 15:05:00,26.74,26.75,26.71,26.75,59223.0,25.0846,25.094,25.0564,25.094,59223.0
2023-10-11 15:10:00,26.75,26.75,26.72,26.73,73081.0,25.094,25.094,25.0658,25.0752,73081.0
2023-10-11 15:15:00,26.73,26.75,26.71,26.75,75811.0,25.0752,25.094,25.0564,25.094,75811.0
2023-10-11 15:20:00,26.75,26.76,26.73,26.75,108693.0,25.094,25.1033,25.0752,25.094,108693.0
2023-10-11 15:25:00,26.75,26.8,26.73,26.79,109753.0,25.094,25.1409,25.0752,25.1315,109753.0
2023-10-11 15:30:00,26.8,26.81,26.77,26.8,114099.0,25.1409,25.1502,25.1127,25.1409,114099.0
2023-10-11 15:35:00,26.8,26.86,26.8,26.86,167757.0,25.1409,25.1972,25.1409,25.1972,167757.0
2023-10-11 15:40:00,26.86,26.87,26.82,26.86,233122.0,25.1972,25.2065,25.1596,25.1972,233122.0
2023-10-11 15:45:00,26.86,26.87,26.83,26.84,251686.0,25.1972,25.2065,25.169,25.1784,251686.0
2023-10-11 15:50:00,26.84,26.85,26.82,26.83,269510.0,25.1784,25.1878,25.1596,25.169,269510.0
2023-10-11 15:55:00,26.83,26.85,26.81,26.81,1019702.0,25.169,25.1878,25.1502,25.1502,1019702.0
2023-10-12 09:30:00,26.83,26.88,26.68,26.68,171062.0,25.169,25.2159,25.0283,25.0283,171062.0
2023-10-12 09:35:00,26.68,26.79,26.68,26.75,82698.0,25.0283,25.1315,25.0283,25.094,82698.0
2023-10-12 09:40:00,26.75,26.77,26.67,26.67,36026.0,25.094,25.1127,25.0189,25.0189,36026.0
2023-10-12 09:45:00,26.66,26.75,26.66,26.71,59860.0,25.0095,25.094,25.0095,25.0564,59860.0
2023-10-12 09:50:00,26.71,26.76,26.7,26.71,47651.0,25.0564,25.1033,25.0471,25.0564,47651.0
2023-10-12 09:55:00,26.71,26.73,26.67,26.71,99370.0,25.0564,25.0752,25.0189,25.0564,99370.0
2023-10-12 10:00:00,26.71,26.74,26.68,26.71,51646.0,25.0564,25.0846,25.0283,25.0564,51646.0
2023-10-12 10:05:00,26.71,26.81,26.71,26.78,107620.0,25.0564,25.1502,25.0564,25.1221,107620.0
2023-10-12 10:10:00,26.78,26.8,26.72,26.73,44335.0,25.1221,25.1409,25.0658,25.0752,44335.0
2023-10-12 10:15:00,26.74,26.74,26.69,26.7,46388.0,25.0846,25.0846,25.0377,25.0471,46388.0
2023-10-12 10:20:00,26.71,26.71,26.69,26.7,66418.0,25.0564,25.0564,25.0377,25.0471,66418.0
2023-10-12 10:25:00,26.71,26.74,26.68,26.69,104429.0,25.0564,25.0846,25.0283,25.0377,104429.0
2023-10-12 10:30:00,26.69,26.72,26.68,26.71,52533.0,25.0377,25.0658,25.0283,25.0564,52533.0
2023-10-12 10:35:00,26.7,26.75,26.69,26.73,79586.0,25.0471,25.094,25.0377,25.0752,79586.0
2023-10-12 10:40:00,26.73,26.74,26.71,26.72,62119.0,25.0752,25.0846,25.0564,25.0658,62119.0
2023-10-12 10:45:00,26.72,26.78,26.71,26.77,56579.0,25.0658,25.1221,25.0564,25.1127,56579.0
2023-10-12 10:50:00,26.78,26.78,26.75,26.77,25835.0,25.1221,25.1221,25.094,25.1127,25835.0
2023-10-12 10:55:00,26.76,26.79,26.74,26.79,42041.0,25.1033,25.1315,25.0846,25.1315,42041.0
2023-10-12 11:00:00,26.79,26.79,26.73,26.76,49913.0,25.1315,25.1315,25.0752,25.1033,49913.0
2023-10-12 11:05:00,26.75,26.77,26.69,26.71,93219.0,25.094,25.1127,25.0377,25.0564,93219.0
2023-10-12 11:10:00,26.73,26.74,26.7,26.73,141098.0,25.0752,25.0846,25.0471,25.0752,141098.0
2023-10-12 11:15:00,26.73,26.78,26.71,26.78,44603.0,25.0752,25.1221,25.0564,25.1221,44603.0
2023-10-12 11:20:00,26.78,26.81,26.77,26.8,41603.0,25.1221,25.1502,25.1127,25.1409,41603.0
2023-10-12 11:25:00,26.8,26.85,26.79,26.82,53715.0,25.1409,25.1878,25.1315,25.1596,53715.0
2023-10-12 11:30:00,26.81,26.83,26.8,26.83,32674.0,25.1502,25.169,25.1409,25.169,32674.0
2023-10-12 11:35:00,26.83,26.83,26.8,26.83,35968.0,25.169,25.169,25.1409,25.169,35968.0
2023-10-12 11:40:00,26.83,26.84,26.78,26.79,25869.0,25.169,25.1784,25.1221,25.1315,25869.0
2023-10-12 11:45:00,26.79,26.81,26.73,26.73,57986.0,25.1315,25.1502,25.0752,25.0752,57986.0
2023-10-12 11:50:00,26.73,26.75,26.71,26.73,46624.0,25.0752,25.094,25.0564,25.0752,46624.0
2023-10-12 11:55:00,26.73,26.78,26.71,26.78,30788.0,25.0752,25.1221,25.0564,25.1221,30788.0
2023-10-12 12:00:00,26.78,26.85,26.78,26.8,47104.0,25.1221,25.1878,25.1221,25.1409,47104.0
2023-10-12 12:05:00,26.8,26.81,26.78,26.8,40672.0,25.1409,25.1502,25.1221,25.1409,40672.0
2023-10-12 12:10:00,26.8,26.83,26.8,26.81,36650.0,25.1409,25.169,25.1409,25.1502,36650.0
2023-10-12 12:15:00,26.82,26.86,26.81,26.86,36913.0,25.1596,25.1972,25.1502,25.1972,36913.0
2023-10-12 12:20:00,26.86,26.88,26.84,26.88,46374.0,25.1972,25.2159,25.1784,25.2159,46374.0
2023-10-12 12:25:00,26.88,26.88,26.82,26.85,50479.0,25.2159,25.2159,25.1596,25.1878,50479.0
2023-10-12 12:30:00,26.85,26.86,26.83,26.84,51721.0,25.1878,25.1972,25.169,25.1784,51721.0
2023-10-12 12:35:00,26.83,26.87,26.83,26.86,43971.0,25.169,25.2065,25.169,25.1972,43971.0
2023-10-12 12:40:00,26.86,26.88,26.84,26.88,41112.0,25.1972,25.2159,25.1784,25.2159,41112.0
2023-10-12 12:45:00,26.87,26.87,26.82,26.83,57872.0,25.2065,25.2065,25.1596,25.169,57872.0
2023-10-12 12:50:00,26.83,26.85,26.82,26.84,35150.0,25.169,25.1878,25.1596,25.1784,35150.0
2023-10-12 12:55:00,26.84,26.85,26.79,26.82,38463.0,25.1784,25.1878,25.1315,25.1596,38463.0
2023-10-12 13:00:00,26.82,26.82,26.73,26.75,76971.0,25.1596,25.1596,25.0752,25.094,76971.0
2023-10-12 13:05:00,26.75,26.75,26.68,26.71,57387.0,25.094,25.094,25.0283,25.0564,57387.0
2023-10-12 13:10:00,26.71,26.72,26.68,26.69,38349.0,25.0564,25.0658,25.0283,25.0377,38349.0
2023-10-12 13:15:00,26.69,26.7,26.66,26.69,52788.0,25.0377,25.0471,25.0095,25.0377,52788.0
2023-10-12 13:20:00,26.69,26.71,26.67,26.7,37409.0,25.0377,25.0564,25.0189,25.0471,37409.0
2023-10-12 13:25:00,26.7,26.71,26.63,26.64,32302.0,25.0471,25.0564,24.9814,24.9908,32302.0
2023-10-12 13:30:00,26.63,26.67,26.6,26.64,57853.0,24.9814,25.0189,24.9532,24.9908,57853.0
2023-10-12 13:35:00,26.65,26.68,26.64,26.66,43812.0,25.0002,25.0283,24.9908,25.0095,43812.0
2023-10-12 13:40:00,26.66,26.67,26.62,26.63,50212.0,25.0095,25.0189,24.972,24.9814,50212.0
2023-10-12 13:45:00,26.63,26.66,26.62,26.64,39240.0,24.9814,25.0095,24.972,24.9908,39240.0
2023-10-12 13:50:00,26.64,26.66,26.63,26.64,54151.0,24.9908,25.0095,24.9814,24.9908,54151.0
2023-10-12 13:55:00,26.65,26.67,26.61,26.62,52403.0,25.0002,25.0189,24.9626,24.972,52403.0
2023-10-12 14:00:00,26.62,26.67,26.61,26.62,36754.0,24.972,25.0189,24.9626,24.972,36754.0
2023-10-12 14:05:00,26.62,26.64,26.59,26.6,46849.0,24.972,24.9908,24.9439,24.9532,46849.0
2023-10-12 14:10:00,26.6,26.63,26.58,26.62,44523.0,24.9532,24.9814,24.9345,24.972,44523.0
2023-10-12 14:15:00,26.62,26.63,26.58,26.6,37055.0,24.972,24.9814,24.9345,24.9532,37055.0
2023-10-12 14:20:00,26.6,26.68,26.59,26.66,63143.0,24.9532,25.0283,24.9439,25.0095,63143.0
2023-10-12 14:25:00,26.66,26.72,26.66,26.71,55043.0,25.0095,25.0658,25.0095,25.0564,55043.0
2023-10-12 14:30:00,26.71,26.72,26.68,26.71,46517.0,25.0564,25.0658,25.0283,25.0564,46517.0
2023-10-12 14:35:00,26.72,26.73,26.68,26.7,45009.0,25.0658,25.0752,25.0283,25.0471,45009.0
2023-10-12 14:40:00,26.7,26.72,26.69,26.71,37699.0,25.0471,25.0658,25.0377,25.0564,37699.0
2023-10-12 14:45:00,26.71,26.74,26.7,26.74,36014.0,25.0564,25.0846,25.0471,25.0846,36014.0
2023-10-12 14:50:00,26.74,26.74,26.69,26.71,76847.0,25.0846,25.0846,25.0377,25.0564,76847.0
2023-10-12 14:55:00,26.71,26.71,26.67,26.7,40000.0,25.0564,25.0564,25.0189,25.0471,40000.0
2023-10-12 15:00:00,26.7,26.73,26.7,26.73,42029.0,25.0471,25.0752,25.0471,25.0752,42029.0
2023-10-12 15:05:00,26.73,26.75,26.7,26.73,63759.0,25.0752,25.094,25.0471,25.0752,63759.0
2023-10-12 15:10:00,26.72,26.75,26.71,26.74,44842.0,25.0658,25.094,25.0564,25.0846,44842.0
2023-10-12 15:15:00,26.74,26.79,26.72,26.78,91990.0,25.0846,25.1315,25.0658,25.1221,91990.0
2023-10-12 15:20:00,26.78,26.79,26.75,26.76,64258.0,25.1221,25.1315,25.094,25.1033,64258.0
2023-10-12 15:25:00,26.75,26.78,26.73,26.78,63050.0,25.094,25.1221,25.0752,25.1221,63050.0
2023-10-12 15:30:00,26.78,26.8,26.75,26.78,115853.0,25.1221,25.1409,25.094,25.1221,115853.0
2023-10-12 15:35:00,26.78,26.8,26.76,26.79,113626.0,25.1221,25.1409,25.1033,25.1315,113626.0
2023-10-12 15:40:00,26.79,26.79,26.76,26.77,128840.0,25.1315,25.1315,25.1033,25.1127,128840.0
2023-10-12 15:45:00,26.76,26.81,26.76,26.8,270756.0,25.1033,25.1502,25.1033,25.1409,270756.0
2023-10-12 15:50:00,26.81,26.84,26.76,26.77,320063.0,25.1502,25.1784,25.1033,25.1127,320063.0
2023-10-12 15:55:00,26.76,26.78,26.75,26.76,476601.0,25.1033,25.1221,25.094,25.1033,476601.0
2023-10-13 09:30:00,26.72,26.79,26.66,26.71,146857.0,25.0658,25.1315,25.0095,25.0564,146857.0
2023-10-13 09:35:00,26.71,26.74,26.65,26.69,37390.0,25.0564,25.0846,25.0002,25.0377,37390.0
2023-10-13 09:40:00,26.7,26.72,26.62,26.68,28627.0,25.0471,25.0658,24.972,25.0283,28627.0
2023-10-13 09:45:00,26.67,26.67,26.61,26.63,35959.0,25.0189,25.0189,24.9626,24.9814,35959.0
2023-10-13 09:50:00,26.63,26.67,26.59,26.67,44083.0,24.9814,25.0189,24.9439,25.0189,44083.0
2023-10-13 09:55:00,26.68,26.71,26.67,26.7,33237.0,25.0283,25.0564,25.0189,25.0471,33237.0
2023-10-13 10:00:00,26.69,26.77,26.67,26.71,58539.0,25.0377,25.1127,25.0189,25.0564,58539.0
2023-10-13 10:05:00,26.72,26.75,26.69,26.7,41363.0,25.0658,25.094,25.0377,25.0471,41363.0
2023-10-13 10:10:00,26.69,26.7,26.63,26.65,55439.0,25.0377,25.0471,24.9814,25.0002,55439.0
2023-10-13 10:15:00,26.64,26.65,26.62,26.63,46764.0,24.9908,25.0002,24.972,24.9814,46764.0
2023-10-13 10:20:00,26.63,26.67,26.62,26.66,28762.0,24.9814,25.0189,24.972,25.0095,28762.0
2023-10-13 10:25:00,26.67,26.7,26.67,26.68,26780.0,25.0189,25.0471,25.0189,25.0283,26780.0
2023-10-13 10:30:00,26.69,26.72,26.68,26.71,40203.0,25.0377,25.0658,25.0283,25.0564,40203.0
2023-10-13 10:35:00,26.71,26.72,26.64,26.64,35309.0,25.0564,25.0658,24.9908,24.9908,35309.0
2023-10-13 10:40:00,26.64,26.65,26.62,26.64,24736.0,24.9908,25.0002,24.972,24.9908,24736.0
2023-10-13 10:45:00,26.64,26.65,26.6,26.64,22781.0,24.9908,25.0002,24.9532,24.9908,22781.0
2023-10-13 10:50:00,26.64,26.64,26.59,26.62,22867.0,24.9908,24.9908,24.9439,24.972,22867.0
2023-10-13 10:55:00,26.62,26.67,26.61,26.67,40118.0,24.972,25.0189,24.9626,25.0189,40118.0
2023-10-13 11:00:00,26.67,26.67,26.6,26.61,18927.0,25.0189,25.0189,24.9532,24.9626,18927.0
2023-10-13 11:05:00,26.6,26.6,26.55,26.6,28228.0,24.9532,24.9532,24.9063,24.9532,28228.0
2023-10-13 11:10:00,26.6,26.61,26.59,26.61,22704.0,24.9532,24.9626,24.9439,24.9626,22704.0
2023-10-13 11:15:00,26.61,26.65,26.59,26.64,35969.0,24.9626,25.0002,24.9439,24.9908,35969.0
2023-10-13 11:20:00,26.63,26.67,26.63,26.64,35048.0,24.9814,25.0189,24.9814,24.9908,35048.0
2023-10-13 11:25:00,26.64,26.65,26.62,26.64,38633.0,24.9908,25.0002,24.972,24.9908,38633.0
2023-10-13 11:30:00,26.65,26.68,26.62,26.65,74855.0,25.0002,25.0283,24.972,25.0002,74855.0
2023-10-13 11:35:00,26.64,26.66,26.63,26.64,21570.0,24.9908,25.0095,24.9814,24.9908,21570.0
2023-10-13 11:40:00,26.64,26.65,26.61,26.62,17639.0,24.9908,25.0002,24.9626,24.972,17639.0
2023-10-13 11:45:00,26.62,26.64,26.6,26.61,35439.0,24.972,24.9908,24.9532,24.9626,35439.0
2023-10-13 11:50:00,26.62,26.62,26.55,26.55,45507.0,24.972,24.972,24.9063,24.9063,45507.0
2023-10-13 11:55:00,26.55,26.55,26.5,26.54,43642.0,24.9063,24.9063,24.8594,24.897,43642.0
2023-10-13 12:00:00,26.53,26.58,26.52,26.55,27742.0,24.8876,24.9345,24.8782,24.9063,27742.0
2023-10-13 12:05:00,26.56,26.58,26.55,26.57,17951.0,24.9157,24.9345,24.9063,24.9251,17951.0
2023-10-13 12:10:00,26.57,26.58,26.55,26.57,19399.0,24.9251,24.9345,24.9063,24.9251,19399.0
2023-10-13 12:15:00,26.57,26.64,26.56,26.64,27157.0,24.9251,24.9908,24.9157,24.9908,27157.0
2023-10-13 12:20:00,26.64,26.66,26.63,26.64,19285.0,24.9908,25.0095,24.9814,24.9908,19285.0
2023-10-13 12:25:00,26.64,26.65,26.62,26.65,29794.0,24.9908,25.0002,24.972,25.0002,29794.0
2023-10-13 12:30:00,26.65,26.68,26.64,26.67,15748.0,25.0002,25.0283,24.9908,25.0189,15748.0
2023-10-13 12:35:00,26.67,26.67,26.63,26.63,24148.0,25.0189,25.0189,24.9814,24.9814,24148.0
2023-10-13 12:40:00,26.63,26.66,26.63,26.64,19313.0,24.9814,25.0095,24.9814,24.9908,19313.0
2023-10-13 12:45:00,26.64,26.64,26.59,26.59,27262.0,24.9908,24.9908,24.9439,24.9439,27262.0
2023-10-13 12:50:00,26.59,26.59,26.51,26.55,26524.0,24.9439,24.9439,24.8688,24.9063,26524.0
2023-10-13 12:55:00,26.55,26.58,26.55,26.57,24986.0,24.9063,24.9345,24.9063,24.9251,24986.0
2023-10-13 13:00:00,26.57,26.58,26.55,26.57,21457.0,24.9251,24.9345,24.9063,24.9251,21457.0
2023-10-13 13:05:00,26.57,26.57,26.52,26.54,26265.0,24.9251,24.9251,24.8782,24.897,26265.0
2023-10-13 13:10:00,26.53,26.55,26.49,26.5,53227.0,24.8876,24.9063,24.8501,24.8594,53227.0
2023-10-13 13:15:00,26.49,26.52,26.48,26.49,30714.0,24.8501,24.8782,24.8407,24.8501,30714.0
2023-10-13 13:20:00,26.49,26.55,26.49,26.52,32187.0,24.8501,24.9063,24.8501,24.8782,32187.0
2023-10-13 13:25:00,26.51,26.53,26.45,26.46,20915.0,24.8688,24.8876,24.8125,24.8219,20915.0
2023-10-13 13:30:00,26.45,26.46,26.43,26.45,36215.0,24.8125,24.8219,24.7938,24.8125,36215.0
2023-10-13 13:35:00,26.44,26.44,26.4,26.43,31499.0,24.8032,24.8032,24.7656,24.7938,31499.0
2023-10-13 13:40:00,26.43,26.54,26.43,26.54,43492.0,24.7938,24.897,24.7938,24.897,43492.0
2023-10-13 13:45:00,26.53,26.55,26.51,26.52,25382.0,24.8876,24.9063,24.8688,24.8782,25382.0
2023-10-13 13:50:00,26.53,26.56,26.51,26.52,26048.0,24.8876,24.9157,24.8688,24.8782,26048.0
2023-10-13 13:55:00,26.52,26.54,26.5,26.51,35161.0,24.8782,24.897,24.8594,24.8688,35161.0
2023-10-13 14:00:00,26.5,26.52,26.47,26.48,30289.0,24.8594,24.8782,24.8313,24.8407,30289.0
2023-10-13 14:05:00,26.48,26.53,26.47,26.48,41028.0,24.8407,24.8876,24.8313,24.8407,41028.0
2023-10-13 14:10:00,26.48,26.49,26.46,26.49,33362.0,24.8407,24.8501,24.8219,24.8501,33362.0
2023-10-13 14:15:00,26.49,26.5,26.46,26.5,28874.0,24.8501,24.8594,24.8219,24.8594,28874.0
2023-10-13 14:20:00,26.5,26.52,26.47,26.47,26849.0,24.8594,24.8782,24.8313,24.8313,26849.0
2023-10-13 14:25:00,26.47,26.48,26.44,26.47,24999.0,24.8313,24.8407,24.8032,24.8313,24999.0
2023-10-13 14:30:00,26.48,26.53,26.47,26.52,32336.0,24.8407,24.8876,24.8313,24.8782,32336.0
2023-10-13 14:35:00,26.53,26.53,26.47,26.51,83183.0,24.8876,24.8876,24.8313,24.8688,83183.0
2023-10-13 14:40:00,26.51,26.53,26.48,26.48,64299.0,24.8688,24.8876,24.8407,24.8407,64299.0
2023-10-13 14:45:00,26.49,26.49,26.46,26.46,41132.0,24.8501,24.8501,24.8219,24.8219,41132.0
2023-10-13 14:50:00,26.46,26.5,26.45,26.5,59505.0,24.8219,24.8594,24.8125,24.8594,59505.0
2023-10-13 14:55:00,26.49,26.54,26.48,26.54,33796.0,24.8501,24.897,24.8407,24.897,33796.0
2023-10-13 15:00:00,26.54,26.58,26.53,26.57,52909.0,24.897,24.9345,24.8876,24.9251,52909.0
2023-10-13 15:05:00,26.56,26.57,26.49,26.52,46932.0,24.9157,24.9251,24.8501,24.8782,46932.0
2023-10-13 15:10:00,26.51,26.54,26.49,26.52,38245.0,24.8688,24.897,24.8501,24.8782,38245.0
2023-10-13 15:15:00,26.51,26.52,26.48,26.49,54312.0,24.8688,24.8782,24.8407,24.8501,54312.0
2023-10-13 15:20:00,26.49,26.49,26.46,26.49,53635.0,24.8501,24.8501,24.8219,24.8501,53635.0
2023-10-13 15:25:00,26.49,26.5,26.47,26.48,50236.0,24.8501,24.8594,24.8313,24.8407,50236.0
2023-10-13 15:30:00,26.48,26.51,26.47,26.48,57661.0,24.8407,24.8688,24.8313,24.8407,57661.0
2023-10-13 15:35:00,26.48,26.51,26.47,26.5,75232.0,24.8407,24.8688,24.8313,24.8594,75232.0
2023-10-13 15:40:00,26.49,26.5,26.46,26.48,113502.0,24.8501,24.8594,24.8219,24.8407,113502.0
2023-10-13 15:45:00,26.48,26.54,26.47,26.53,163644.0,24.8407,24.897,24.8313,24.8876,163644.0
2023-10-13 15:50:00,26.54,26.54,26.51,26.54,228213.0,24.897,24.897,24.8688,24.897,228213.0
2023-10-13 15:55:00,26.54,26.54,26.49,26.5,492833.0,24.897,24.897,24.8501,24.8594,492833.0
2023-10-16 09:30:00,26.7,26.83,26.65,26.79,244230.0,25.0471,25.169,25.0002,25.1315,244230.0
2023-10-16 09:35:00,26.8,26.8,26.72,26.76,72428.0,25.1409,25.1409,25.0658,25.1033,72428.0
2023-10-16 09:40:00,26.76,26.78,26.69,26.74,81867.0,25.1033,25.1221,25.0377,25.0846,81867.0
2023-10-16 09:45:00,26.74,26.79,26.71,26.73,84636.0,25.0846,25.1315,25.0564,25.0752,84636.0
2023-10-16 09:50:00,26.73,26.79,26.72,26.73,57978.0,25.0752,25.1315,25.0658,25.0752,57978.0
2023-10-16 09:55:00,26.74,26.74,26.67,26.72,49040.0,25.0846,25.0846,25.0189,25.0658,49040.0
2023-10-16 10:00:00,26.72,26.8,26.7,26.8,81962.0,25.0658,25.1409,25.0471,25.1409,81962.0
2023-10-16 10:05:00,26.8,26.81,26.7,26.75,59563.0,25.1409,25.1502,25.0471,25.094,59563.0
2023-10-16 10:10:00,26.75,26.83,26.73,26.83,56536.0,25.094,25.169,25.0752,25.169,56536.0
2023-10-16 10:15:00,26.83,26.99,26.82,26.94,239576.0,25.169,25.3191,25.1596,25.2722,239576.0
2023-10-16 10:20:00,26.94,26.96,26.91,26.93,51546.0,25.2722,25.291,25.2441,25.2628,51546.0
2023-10-16 10:25:00,26.93,26.95,26.88,26.93,53989.0,25.2628,25.2816,25.2159,25.2628,53989.0
2023-10-16 10:30:00,26.93,27.0,26.93,26.98,96735.0,25.2628,25.3285,25.2628,25.3097,96735.0
2023-10-16 10:35:00,26.98,26.99,26.93,26.94,50118.0,25.3097,25.3191,25.2628,25.2722,50118.0
2023-10-16 10:40:00,26.94,26.94,26.89,26.92,40328.0,25.2722,25.2722,25.2253,25.2534,40328.0
2023-10-16 10:45:00,26.92,26.92,26.87,26.92,48016.0,25.2534,25.2534,25.2065,25.2534,48016.0
2023-10-16 10:50:00,26.92,26.93,26.9,26.91,29568.0,25.2534,25.2628,25.2347,25.2441,29568.0
2023-10-16 10:55:00,26.91,26.94,26.89,26.93,38328.0,25.2441,25.2722,25.2253,25.2628,38328.0
2023-10-16 11:00:00,26.94,26.97,26.93,26.95,50448.0,25.2722,25.3003,25.2628,25.2816,50448.0
2023-10-16 11:05:00,26.95,26.96,26.92,26.95,48830.0,25.2816,25.291,25.2534,25.2816,48830.0
2023-10-16 11:10:00,26.95,26.95,26.91,26.92,34846.0,25.2816,25.2816,25.2441,25.2534,34846.0
2023-10-16 11:15:00,26.92,26.94,26.88,26.9,30982.0,25.2534,25.2722,25.2159,25.2347,30982.0
2023-10-16 11:20:00,26.89,26.9,26.87,26.89,29984.0,25.2253,25.2347,25.2065,25.2253,29984.0
2023-10-16 11:25:00,26.89,26.9,26.87,26.89,39192.0,25.2253,25.2347,25.2065,25.2253,39192.0
2023-10-16 11:30:00,26.89,26.9,26.86,26.89,28123.0,25.2253,25.2347,25.1972,25.2253,28123.0
2023-10-16 11:35:00,26.89,26.89,26.81,26.82,32900.0,25.2253,25.2253,25.1502,25.1596,32900.0
2023-10-16 11:40:00,26.82,26.84,26.8,26.83,29419.0,25.1596,25.1784,25.1409,25.169,29419.0
2023-10-16 11:45:00,26.83,26.83,26.79,26.82,33769.0,25.169,25.169,25.1315,25.1596,33769.0
2023-10-16 11:50:00,26.83,26.83,26.81,26.83,38431.0,25.169,25.169,25.1502,25.169,38431.0
2023-10-16 11:55:00,26.83,26.84,26.82,26.82,24114.0,25.169,25.1784,25.1596,25.1596,24114.0
2023-10-16 12:00:00,26.83,26.83,26.79,26.79,34327.0,25.169,25.169,25.1315,25.1315,34327.0
2023-10-16 12:05:00,26.8,26.82,26.79,26.8,40326.0,25.1409,25.1596,25.1315,25.1409,40326.0
2023-10-16 12:10:00,26.8,26.81,26.76,26.78,27200.0,25.1409,25.1502,25.1033,25.1221,27200.0
2023-10-16 12:15:00,26.78,26.81,26.77,26.8,20739.0,25.1221,25.1502,25.1127,25.1409,20739.0
2023-10-16 12:20:00,26.8,26.81,26.77,26.79,47405.0,25.1409,25.1502,25.1127,25.1315,47405.0
2023-10-16 12:25:00,26.78,26.8,26.77,26.8,27807.0,25.1221,25.1409,25.1127,25.1409,27807.0
2023-10-16 12:30:00,26.8,26.82,26.79,26.8,34515.0,25.1409,25.1596,25.1315,25.1409,34515.0
2023-10-16 12:35:00,26.8,26.82,26.79,26.82,37550.0,25.1409,25.1596,25.1315,25.1596,37550.0
2023-10-16 12:40:00,26.81,26.81,26.79,26.79,12181.0,25.1502,25.1502,25.1315,25.1315,12181.0
2023-10-16 12:45:00,26.79,26.8,26.76,26.77,25009.0,25.1315,25.1409,25.1033,25.1127,25009.0
2023-10-16 12:50:00,26.77,26.79,26.76,26.77,27632.0,25.1127,25.1315,25.1033,25.1127,27632.0
2023-10-16 12:55:00,26.78,26.78,26.75,26.78,23046.0,25.1221,25.1221,25.094,25.1221,23046.0
2023-10-16 13:00:00,26.78,26.81,26.77,26.8,29692.0,25.1221,25.1502,25.1127,25.1409,29692.0
2023-10-16 13:05:00,26.8,26.81,26.79,26.8,26036.0,25.1409,25.1502,25.1315,25.1409,26036.0
2023-10-16 13:10:00,26.8,26.81,26.79,26.8,29898.0,25.1409,25.1502,25.1315,25.1409,29898.0
2023-10-16 13:15:00,26.8,26.8,26.76,26.77,30964.0,25.1409,25.1409,25.1033,25.1127,30964.0
2023-10-16 13:20:00,26.77,26.77,26.7,26.73,56030.0,25.1127,25.1127,25.0471,25.0752,56030.0
2023-10-16 13:25:00,26.72,26.77,26.68,26.77,40884.0,25.0658,25.1127,25.0283,25.1127,40884.0
2023-10-16 13:30:00,26.77,26.79,26.75,26.76,30066.0,25.1127,25.1315,25.094,25.1033,30066.0
2023-10-16 13:35:00,26.77,26.83,26.76,26.83,42188.0,25.1127,25.169,25.1033,25.169,42188.0
2023-10-16 13:40:00,26.84,26.86,26.83,26.86,11651.0,25.1784,25.1972,25.169,25.1972,11651.0
2023-10-16 13:45:00,26.85,26.86,26.82,26.84,28255.0,25.1878,25.1972,25.1596,25.1784,28255.0
2023-10-16 13:50:00,26.84,26.85,26.81,26.83,30346.0,25.1784,25.1878,25.1502,25.169,30346.0
2023-10-16 13:55:00,26.83,26.86,26.82,26.85,45777.0,25.169,25.1972,25.1596,25.1878,45777.0
2023-10-16 14:00:00,26.85,26.85,26.8,26.8,25946.0,25.1878,25.1878,25.1409,25.1409,25946.0
2023-10-16 14:05:00,26.8,26.82,26.79,26.82,24560.0,25.1409,25.1596,25.1315,25.1596,24560.0
2023-10-16 14:10:00,26.82,26.83,26.81,26.83,31145.0,25.1596,25.169,25.1502,25.169,31145.0
2023-10-16 14:15:00,26.82,26.84,26.8,26.84,39361.0,25.1596,25.1784,25.1409,25.1784,39361.0
2023-10-16 14:20:00,26.84,26.85,26.82,26.83,39711.0,25.1784,25.1878,25.1596,25.169,39711.0
2023-10-16 14:25:00,26.82,26.85,26.81,26.84,42834.0,25.1596,25.1878,25.1502,25.1784,42834.0
2023-10-16 14:30:00,26.83,26.85,26.81,26.84,40900.0,25.169,25.1878,25.1502,25.1784,40900.0
2023-10-16 14:35:00,26.84,26.85,26.79,26.82,33649.0,25.1784,25.1878,25.1315,25.1596,33649.0
2023-10-16 14:40:00,26.82,26.84,26.81,26.83,32601.0,25.1596,25.1784,25.1502,25.169,32601.0
2023-10-16 14:45:00,26.83,26.84,26.81,26.82,39095.0,25.169,25.1784,25.1502,25.1596,39095.0
2023-10-16 14:50:00,26.83,26.83,26.81,26.83,39110.0,25.169,25.169,25.1502,25.169,39110.0
2023-10-16 14:55:00,26.83,26.86,26.82,26.86,48639.0,25.169,25.1972,25.1596,25.1972,48639.0
2023-10-16 15:00:00,26.86,26.87,26.84,26.87,41023.0,25.1972,25.2065,25.1784,25.2065,41023.0
2023-10-16 15:05:00,26.87,26.9,26.86,26.89,27457.0,25.2065,25.2347,25.1972,25.2253,27457.0
2023-10-16 15:10:00,26.89,26.9,26.88,26.89,83272.0,25.2253,25.2347,25.2159,25.2253,83272.0
2023-10-16 15:15:00,26.89,26.91,26.88,26.91,51079.0,25.2253,25.2441,25.2159,25.2441,51079.0
2023-10-16 15:20:00,26.91,26.93,26.9,26.92,62747.0,25.2441,25.2628,25.2347,25.2534,62747.0
2023-10-16 15:25:00,26.92,26.93,26.9,26.93,80360.0,25.2534,25.2628,25.2347,25.2628,80360.0
2023-10-16 15:30:00,26.93,26.94,26.89,26.89,115271.0,25.2628,25.2722,25.2253,25.2253,115271.0
2023-10-16 15:35:00,26.89,26.9,26.89,26.89,70960.0,25.2253,25.2347,25.2253,25.2253,70960.0
2023-10-16 15:40:00,26.89,26.93,26.89,26.93,115655.0,25.2253,25.2628,25.2253,25.2628,115655.0
2023-10-16 15:45:00,26.93,26.95,26.92,26.94,173063.0,25.2628,25.2816,25.2534,25.2722,173063.0
2023-10-16 15:50:00,26.94,26.94,26.89,26.91,281792.0,25.2722,25.2722,25.2253,25.2441,281792.0
2023-10-16 15:55:00,26.91,26.92,26.86,26.88,568076.0,25.2441,25.2534,25.1972,25.2159,568076.0
2023-10-17 09:30:00,26.71,26.8,26.69,26.79,109720.0,25.0564,25.1409,25.0377,25.1315,109720.0
2023-10-17 09:35:00,26.79,26.84,26.75,26.82,30841.0,25.1315,25.1784,25.094,25.1596,30841.0
2023-10-17 09:40:00,26.82,26.85,26.76,26.78,34034.0,25.1596,25.1878,25.1033,25.1221,34034.0
2023-10-17 09:45:00,26.78,26.78,26.69,26.69,43478.0,25.1221,25.1221,25.0377,25.0377,43478.0
2023-10-17 09:50:00,26.69,26.71,26.68,26.69,25130.0,25.0377,25.0564,25.0283,25.0377,25130.0
2023-10-17 09:55:00,26.69,26.72,26.68,26.72,8841.0,25.0377,25.0658,25.0283,25.0658,8841.0
2023-10-17 10:00:00,26.71,26.72,26.67,26.71,73676.0,25.0564,25.0658,25.0189,25.0564,73676.0
2023-10-17 10:05:00,26.72,26.81,26.7,26.8,67665.0,25.0658,25.1502,25.0471,25.1409,67665.0
2023-10-17 10:10:00,26.8,26.84,26.78,26.8,25158.0,25.1409,25.1784,25.1221,25.1409,25158.0
2023-10-17 10:15:00,26.8,26.81,26.78,26.8,28948.0,25.1409,25.1502,25.1221,25.1409,28948.0
2023-10-17 10:20:00,26.8,26.82,26.77,26.78,68574.0,25.1409,25.1596,25.1127,25.1221,68574.0
2023-10-17 10:25:00,26.77,26.79,26.75,26.78,73278.0,25.1127,25.1315,25.094,25.1221,73278.0
2023-10-17 10:30:00,26.78,26.78,26.73,26.78,47711.0,25.1221,25.1221,25.0752,25.1221,47711.0
2023-10-17 10:35:00,26.78,26.85,26.78,26.84,39124.0,25.1221,25.1878,25.1221,25.1784,39124.0
2023-10-17 10:40:00,26.84,26.85,26.79,26.8,17837.0,25.1784,25.1878,25.1315,25.1409,17837.0
2023-10-17 10:45:00,26.81,26.84,26.78,26.8,22168.0,25.1502,25.1784,25.1221,25.1409,22168.0
2023-10-17 10:50:00,26.8,26.81,26.77,26.77,24076.0,25.1409,25.1502,25.1127,25.1127,24076.0
2023-10-17 10:55:00,26.77,26.84,26.77,26.84,24228.0,25.1127,25.1784,25.1127,25.1784,24228.0
2023-10-17 11:00:00,26.84,26.85,26.82,26.85,23850.0,25.1784,25.1878,25.1596,25.1878,23850.0
2023-10-17 11:05:00,26.85,26.87,26.81,26.82,20955.0,25.1878,25.2065,25.1502,25.1596,20955.0
2023-10-17 11:10:00,26.83,26.87,26.82,26.87,13464.0,25.169,25.2065,25.1596,25.2065,13464.0
2023-10-17 11:15:00,26.86,26.93,26.86,26.93,45189.0,25.1972,25.2628,25.1972,25.2628,45189.0
2023-10-17 11:20:00,26.93,26.95,26.92,26.95,40773.0,25.2628,25.2816,25.2534,25.2816,40773.0
2023-10-17 11:25:00,26.95,26.98,26.93,26.96,27607.0,25.2816,25.3097,25.2628,25.291,27607.0
2023-10-17 11:30:00,26.96,26.99,26.94,26.98,28541.0,25.291,25.3191,25.2722,25.3097,28541.0
2023-10-17 11:35:00,26.98,27.03,26.98,26.99,101208.0,25.3097,25.3566,25.3097,25.3191,101208.0
2023-10-17 11:40:00,26.99,27.04,26.98,27.04,51778.0,25.3191,25.366,25.3097,25.366,51778.0
2023-10-17 11:45:00,27.03,27.04,27.0,27.03,33111.0,25.3566,25.366,25.3285,25.3566,33111.0
2023-10-17 11:50:00,27.03,27.06,27.02,27.03,42841.0,25.3566,25.3848,25.3472,25.3566,42841.0
2023-10-17 11:55:00,27.04,27.05,27.02,27.05,17528.0,25.366,25.3754,25.3472,25.3754,17528.0
2023-10-17 12:00:00,27.04,27.1,27.04,27.06,54933.0,25.366,25.4223,25.366,25.3848,54933.0
2023-10-17 12:05:00,27.06,27.08,27.05,27.06,34818.0,25.3848,25.4035,25.3754,25.3848,34818.0
2023-10-17 12:10:00,27.07,27.11,27.05,27.1,77652.0,25.3942,25.4317,25.3754,25.4223,77652.0
2023-10-17 12:15:00,27.1,27.14,27.09,27.1,129755.0,25.4223,25.4598,25.4129,25.4223,129755.0
2023-10-17 12:20:00,27.1,27.16,27.09,27.16,46829.0,25.4223,25.4786,25.4129,25.4786,46829.0
2023-10-17 12:25:00,27.17,27.24,27.16,27.23,116723.0,25.488,25.5536,25.4786,25.5442,116723.0
2023-10-17 12:30:00,27.23,27.23,27.19,27.2,91173.0,25.5442,25.5442,25.5067,25.5161,91173.0
2023-10-17 12:35:00,27.2,27.21,27.16,27.17,33028.0,25.5161,25.5255,25.4786,25.488,33028.0
2023-10-17 12:40:00,27.17,27.22,27.16,27.2,46547.0,25.488,25.5349,25.4786,25.5161,46547.0
2023-10-17 12:45:00,27.19,27.2,27.14,27.16,32324.0,25.5067,25.5161,25.4598,25.4786,32324.0
2023-10-17 12:50:00,27.16,27.16,27.12,27.14,47604.0,25.4786,25.4786,25.4411,25.4598,47604.0
2023-10-17 12:55:00,27.15,27.16,27.08,27.11,48631.0,25.4692,25.4786,25.4035,25.4317,48631.0
2023-10-17 13:00:00,27.11,27.12,27.09,27.11,22138.0,25.4317,25.4411,25.4129,25.4317,22138.0
2023-10-17 13:05:00,27.1,27.11,27.08,27.11,27167.0,25.4223,25.4317,25.4035,25.4317,27167.0
2023-10-17 13:10:00,27.11,27.12,27.1,27.11,14563.0,25.4317,25.4411,25.4223,25.4317,14563.0
2023-10-17 13:15:00,27.1,27.13,27.1,27.13,23780.0,25.4223,25.4504,25.4223,25.4504,23780.0
2023-10-17 13:20:00,27.13,27.14,27.11,27.12,35358.0,25.4504,25.4598,25.4317,25.4411,35358.0
2023-10-17 13:25:00,27.12,27.12,27.08,27.11,32293.0,25.4411,25.4411,25.4035,25.4317,32293.0
2023-10-17 13:30:00,27.1,27.1,27.03,27.08,40079.0,25.4223,25.4223,25.3566,25.4035,40079.0
2023-10-17 13:35:00,27.08,27.08,27.04,27.07,22653.0,25.4035,25.4035,25.366,25.3942,22653.0
2023-10-17 13:40:00,27.07,27.08,27.05,27.08,23446.0,25.3942,25.4035,25.3754,25.4035,23446.0
2023-10-17 13:45:00,27.08,27.09,27.05,27.08,25475.0,25.4035,25.4129,25.3754,25.4035,25475.0
2023-10-17 13:50:00,27.08,27.08,27.02,27.04,52609.0,25.4035,25.4035,25.3472,25.366,52609.0
2023-10-17 13:55:00,27.03,27.06,27.02,27.04,23146.0,25.3566,25.3848,25.3472,25.366,23146.0
2023-10-17 14:00:00,27.04,27.05,27.02,27.03,21697.0,25.366,25.3754,25.3472,25.3566,21697.0
2023-10-17 14:05:00,27.04,27.05,27.02,27.04,28295.0,25.366,25.3754,25.3472,25.366,28295.0
2023-10-17 14:10:00,27.05,27.05,27.02,27.04,24658.0,25.3754,25.3754,25.3472,25.366,24658.0
2023-10-17 14:15:00,27.05,27.09,27.04,27.07,24048.0,25.3754,25.4129,25.366,25.3942,24048.0
2023-10-17 14:20:00,27.07,27.11,27.07,27.1,24293.0,25.3942,25.4317,25.3942,25.4223,24293.0
2023-10-17 14:25:00,27.11,27.11,27.08,27.09,44393.0,25.4317,25.4317,25.4035,25.4129,44393.0
2023-10-17 14:30:00,27.09,27.09,27.05,27.07,42822.0,25.4129,25.4129,25.3754,25.3942,42822.0
2023-10-17 14:35:00,27.08,27.13,27.07,27.13,21008.0,25.4035,25.4504,25.3942,25.4504,21008.0
2023-10-17 14:40:00,27.13,27.14,27.11,27.12,36088.0,25.4504,25.4598,25.4317,25.4411,36088.0
2023-10-17 14:45:00,27.12,27.12,27.08,27.11,40258.0,25.4411,25.4411,25.4035,25.4317,40258.0
2023-10-17 14:50:00,27.11,27.11,27.0,27.01,34110.0,25.4317,25.4317,25.3285,25.3379,34110.0
2023-10-17 14:55:00,27.0,27.04,26.99,27.04,51031.0,25.3285,25.366,25.3191,25.366,51031.0
2023-10-17 15:00:00,27.03,27.04,27.01,27.04,49966.0,25.3566,25.366,25.3379,25.366,49966.0
2023-10-17 15:05:00,27.04,27.1,27.02,27.1,85816.0,25.366,25.4223,25.3472,25.4223,85816.0
2023-10-17 15:10:00,27.1,27.11,27.08,27.09,59387.0,25.4223,25.4317,25.4035,25.4129,59387.0
2023-10-17 15:15:00,27.09,27.11,27.07,27.09,42345.0,25.4129,25.4317,25.3942,25.4129,42345.0
2023-10-17 15:20:00,27.09,27.09,27.06,27.07,33743.0,25.4129,25.4129,25.3848,25.3942,33743.0
2023-10-17 15:25:00,27.06,27.09,27.06,27.09,50954.0,25.3848,25.4129,25.3848,25.4129,50954.0
2023-10-17 15:30:00,27.09,27.1,27.03,27.03,65277.0,25.4129,25.4223,25.3566,25.3566,65277.0
2023-10-17 15:35:00,27.04,27.07,27.03,27.05,80400.0,25.366,25.3942,25.3566,25.3754,80400.0
2023-10-17 15:40:00,27.06,27.07,27.04,27.05,91934.0,25.3848,25.3942,25.366,25.3754,91934.0
2023-10-17 15:45:00,27.05,27.07,27.05,27.07,150320.0,25.3754,25.3942,25.3754,25.3942,150320.0
2023-10-17 15:50:00,27.06,27.12,27.05,27.12,273446.0,25.3848,25.4411,25.3754,25.4411,273446.0
2023-10-17 15:55:00,27.12,27.12,27.08,27.11,631660.0,25.4411,25.4411,25.4035,25.4317,631660.0
2023-10-18 09:30:00,26.88,26.94,26.82,26.93,195780.0,25.2159,25.2722,25.1596,25.2628,195780.0
2023-10-18 09:35:00,26.92,26.98,26.84,26.98,62813.0,25.2534,25.3097,25.1784,25.3097,62813.0
2023-10-18 09:40:00,26.97,26.98,26.9,26.97,57463.0,25.3003,25.3097,25.2347,25.3003,57463.0
2023-10-18 09:45:00,26.98,26.98,26.9,26.92,28204.0,25.3097,25.3097,25.2347,25.2534,28204.0
2023-10-18 09:50:00,26.92,26.94,26.89,26.93,86728.0,25.2534,25.2722,25.2253,25.2628,86728.0
2023-10-18 09:55:00,26.93,26.94,26.89,26.91,37403.0,25.2628,25.2722,25.2253,25.2441,37403.0
2023-10-18 10:00:00,26.91,26.93,26.89,26.92,31565.0,25.2441,25.2628,25.2253,25.2534,31565.0
2023-10-18 10:05:00,26.92,27.02,26.91,27.0,33919.0,25.2534,25.3472,25.2441,25.3285,33919.0
2023-10-18 10:10:00,26.99,27.0,26.96,27.0,26722.0,25.3191,25.3285,25.291,25.3285,26722.0
2023-10-18 10:15:00,27.0,27.11,26.99,27.11,46998.0,25.3285,25.4317,25.3191,25.4317,46998.0
2023-10-18 10:20:00,27.11,27.14,27.1,27.12,45512.0,25.4317,25.4598,25.4223,25.4411,45512.0
2023-10-18 10:25:00,27.12,27.13,26.99,27.0,27782.0,25.4411,25.4504,25.3191,25.3285,27782.0
2023-10-18 10:30:00,27.0,27.02,26.97,26.98,41588.0,25.3285,25.3472,25.3003,25.3097,41588.0
2023-10-18 10:35:00,26.99,26.99,26.94,26.99,34373.0,25.3191,25.3191,25.2722,25.3191,34373.0
2023-10-18 10:40:00,26.98,27.01,26.96,27.0,35113.0,25.3097,25.3379,25.291,25.3285,35113.0
2023-10-18 10:45:00,27.0,27.02,26.96,27.01,44762.0,25.3285,25.3472,25.291,25.3379,44762.0
2023-10-18 10:50:00,27.0,27.01,26.97,26.98,33691.0,25.3285,25.3379,25.3003,25.3097,33691.0
2023-10-18 10:55:00,26.97,27.03,26.96,27.01,33166.0,25.3003,25.3566,25.291,25.3379,33166.0
2023-10-18 11:00:00,27.01,27.09,27.0,27.07,130740.0,25.3379,25.4129,25.3285,25.3942,130740.0
2023-10-18 11:05:00,27.07,27.07,27.03,27.05,41533.0,25.3942,25.3942,25.3566,25.3754,41533.0
2023-10-18 11:10:00,27.05,27.13,27.04,27.1,101996.0,25.3754,25.4504,25.366,25.4223,101996.0
2023-10-18 11:15:00,27.1,27.11,27.07,27.09,30349.0,25.4223,25.4317,25.3942,25.4129,30349.0
2023-10-18 11:20:00,27.08,27.1,27.06,27.1,38930.0,25.4035,25.4223,25.3848,25.4223,38930.0
2023-10-18 11:25:00,27.1,27.14,27.09,27.11,59821.0,25.4223,25.4598,25.4129,25.4317,59821.0
2023-10-18 11:30:00,27.1,27.12,27.09,27.1,45090.0,25.4223,25.4411,25.4129,25.4223,45090.0
2023-10-18 11:35:00,27.1,27.14,27.09,27.14,53898.0,25.4223,25.4598,25.4129,25.4598,53898.0
2023-10-18 11:40:00,27.14,27.16,27.1,27.11,40537.0,25.4598,25.4786,25.4223,25.4317,40537.0
2023-10-18 11:45:00,27.11,27.13,27.05,27.07,31955.0,25.4317,25.4504,25.3754,25.3942,31955.0
2023-10-18 11:50:00,27.07,27.11,27.05,27.1,37359.0,25.3942,25.4317,25.3754,25.4223,37359.0
2023-10-18 11:55:00,27.09,27.12,27.08,27.09,48111.0,25.4129,25.4411,25.4035,25.4129,48111.0
2023-10-18 12:00:00,27.09,27.2,27.07,27.2,48789.0,25.4129,25.5161,25.3942,25.5161,48789.0
2023-10-18 12:05:00,27.2,27.2,27.12,27.16,30153.0,25.5161,25.5161,25.4411,25.4786,30153.0
2023-10-18 12:10:00,27.16,27.17,27.1,27.11,27447.0,25.4786,25.488,25.4223,25.4317,27447.0
2023-10-18 12:15:00,27.11,27.12,27.09,27.11,23492.0,25.4317,25.4411,25.4129,25.4317,23492.0
2023-10-18 12:20:00,27.11,27.12,27.08,27.12,45700.0,25.4317,25.4411,25.4035,25.4411,45700.0
2023-10-18 12:25:00,27.12,27.15,27.12,27.13,39298.0,25.4411,25.4692,25.4411,25.4504,39298.0
2023-10-18 12:30:00,27.14,27.14,27.11,27.12,32212.0,25.4598,25.4598,25.4317,25.4411,32212.0
2023-10-18 12:35:00,27.12,27.14,27.08,27.09,38297.0,25.4411,25.4598,25.4035,25.4129,38297.0
2023-10-18 12:40:00,27.09,27.11,27.08,27.09,26454.0,25.4129,25.4317,25.4035,25.4129,26454.0
2023-10-18 12:45:00,27.1,27.1,27.05,27.07,26144.0,25.4223,25.4223,25.3754,25.3942,26144.0
2023-10-18 12:50:00,27.07,27.07,27.05,27.05,20149.0,25.3942,25.3942,25.3754,25.3754,20149.0
2023-10-18 12:55:00,27.05,27.07,27.04,27.06,34994.0,25.3754,25.3942,25.366,25.3848,34994.0
2023-10-18 13:00:00,27.06,27.16,27.03,27.16,45041.0,25.3848,25.4786,25.3566,25.4786,45041.0
2023-10-18 13:05:00,27.16,27.18,27.12,27.18,43201.0,25.4786,25.4973,25.4411,25.4973,43201.0
2023-10-18 13:10:00,27.17,27.21,27.15,27.21,48152.0,25.488,25.5255,25.4692,25.5255,48152.0
2023-10-18 13:15:00,27.21,27.24,27.17,27.19,31171.0,25.5255,25.5536,25.488,25.5067,31171.0
2023-10-18 13:20:00,27.19,27.19,27.14,27.14,306997.0,25.5067,25.5067,25.4598,25.4598,306997.0
2023-10-18 13:25:00,27.14,27.15,27.11,27.14,33484.0,25.4598,25.4692,25.4317,25.4598,33484.0
2023-10-18 13:30:00,27.14,27.14,27.06,27.08,57713.0,25.4598,25.4598,25.3848,25.4035,57713.0
2023-10-18 13:35:00,27.08,27.08,27.0,27.02,44547.0,25.4035,25.4035,25.3285,25.3472,44547.0
2023-10-18 13:40:00,27.01,27.04,27.0,27.04,28604.0,25.3379,25.366,25.3285,25.366,28604.0
2023-10-18 13:45:00,27.04,27.06,27.03,27.06,32663.0,25.366,25.3848,25.3566,25.3848,32663.0
2023-10-18 13:50:00,27.05,27.08,27.04,27.05,39719.0,25.3754,25.4035,25.366,25.3754,39719.0
2023-10-18 13:55:00,27.05,27.12,27.05,27.12,42754.0,25.3754,25.4411,25.3754,25.4411,42754.0
2023-10-18 14:00:00,27.12,27.13,27.09,27.12,33723.0,25.4411,25.4504,25.4129,25.4411,33723.0
2023-10-18 14:05:00,27.12,27.19,27.09,27.17,53416.0,25.4411,25.5067,25.4129,25.488,53416.0
2023-10-18 14:10:00,27.17,27.17,27.13,27.14,19134.0,25.488,25.488,25.4504,25.4598,19134.0
2023-10-18 14:15:00,27.14,27.15,27.09,27.11,43653.0,25.4598,25.4692,25.4129,25.4317,43653.0
2023-10-18 14:20:00,27.11,27.12,27.09,27.12,29693.0,25.4317,25.4411,25.4129,25.4411,29693.0
2023-10-18 14:25:00,27.12,27.16,27.1,27.16,152851.0,25.4411,25.4786,25.4223,25.4786,152851.0
2023-10-18 14:30:00,27.16,27.19,27.14,27.15,57819.0,25.4786,25.5067,25.4598,25.4692,57819.0
2023-10-18 14:35:00,27.15,27.16,27.13,27.14,55071.0,25.4692,25.4786,25.4504,25.4598,55071.0
2023-10-18 14:40:00,27.14,27.16,27.11,27.14,55581.0,25.4598,25.4786,25.4317,25.4598,55581.0
2023-10-18 14:45:00,27.14,27.16,27.1,27.11,84854.0,25.4598,25.4786,25.4223,25.4317,84854.0
2023-10-18 14:50:00,27.11,27.13,27.09,27.12,67242.0,25.4317,25.4504,25.4129,25.4411,67242.0
2023-10-18 14:55:00,27.12,27.15,27.11,27.13,63956.0,25.4411,25.4692,25.4317,25.4504,63956.0
2023-10-18 15:00:00,27.13,27.14,27.08,27.1,88502.0,25.4504,25.4598,25.4035,25.4223,88502.0
2023-10-18 15:05:00,27.1,27.1,27.06,27.07,68744.0,25.4223,25.4223,25.3848,25.3942,68744.0
2023-10-18 15:10:00,27.07,27.09,27.05,27.08,102070.0,25.3942,25.4129,25.3754,25.4035,102070.0
2023-10-18 15:15:00,27.09,27.11,27.06,27.1,58061.0,25.4129,25.4317,25.3848,25.4223,58061.0
2023-10-18 15:20:00,27.1,27.13,27.09,27.13,50301.0,25.4223,25.4504,25.4129,25.4504,50301.0
2023-10-18 15:25:00,27.13,27.13,27.09,27.12,102593.0,25.4504,25.4504,25.4129,25.4411,102593.0
2023-10-18 15:30:00,27.12,27.15,27.11,27.14,117290.0,25.4411,25.4692,25.4317,25.4598,117290.0
2023-10-18 15:35:00,27.14,27.16,27.11,27.14,126971.0,25.4598,25.4786,25.4317,25.4598,126971.0
2023-10-18 15:40:00,27.14,27.14,27.1,27.11,174149.0,25.4598,25.4598,25.4223,25.4317,174149.0
2023-10-18 15:45:00,27.1,27.11,27.05,27.05,247229.0,25.4223,25.4317,25.3754,25.3754,247229.0
2023-10-18 15:50:00,27.06,27.08,27.01,27.05,355703.0,25.3848,25.4035,25.3379,25.3754,355703.0
2023-10-18 15:55:00,27.05,27.08,27.01,27.02,996110.0,25.3754,25.4035,25.3379,25.3472,996110.0
2023-10-19 09:30:00,27.0,27.1,26.94,27.04,110860.0,25.3285,25.4223,25.2722,25.366,110860.0
2023-10-19 09:35:00,27.04,27.05,26.97,27.02,38694.0,25.366,25.3754,25.3003,25.3472,38694.0
2023-10-19 09:40:00,27.02,27.06,27.0,27.02,39342.0,25.3472,25.3848,25.3285,25.3472,39342.0
2023-10-19 09:45:00,27.02,27.02,26.9,26.94,57032.0,25.3472,25.3472,25.2347,25.2722,57032.0
2023-10-19 09:50:00,26.93,27.03,26.91,27.0,80405.0,25.2628,25.3566,25.2441,25.3285,80405.0
2023-10-19 09:55:00,27.0,27.0,26.95,26.97,96521.0,25.3285,25.3285,25.2816,25.3003,96521.0
2023-10-19 10:00:00,26.96,26.98,26.86,26.87,54790.0,25.291,25.3097,25.1972,25.2065,54790.0
2023-10-19 10:05:00,26.87,26.9,26.85,26.86,32892.0,25.2065,25.2347,25.1878,25.1972,32892.0
2023-10-19 10:10:00,26.87,26.91,26.81,26.9,107800.0,25.2065,25.2441,25.1502,25.2347,107800.0
2023-10-19 10:15:00,26.91,26.91,26.8,26.84,39242.0,25.2441,25.2441,25.1409,25.1784,39242.0
2023-10-19 10:20:00,26.84,26.9,26.83,26.9,33100.0,25.1784,25.2347,25.169,25.2347,33100.0
2023-10-19 10:25:00,26.91,26.91,26.82,26.83,44442.0,25.2441,25.2441,25.1596,25.169,44442.0
2023-10-19 10:30:00,26.83,26.85,26.8,26.8,31885.0,25.169,25.1878,25.1409,25.1409,31885.0
2023-10-19 10:35:00,26.8,26.82,26.75,26.77,59157.0,25.1409,25.1596,25.094,25.1127,59157.0
2023-10-19 10:40:00,26.77,26.78,26.72,26.75,53154.0,25.1127,25.1221,25.0658,25.094,53154.0
2023-10-19 10:45:00,26.75,26.78,26.74,26.78,44991.0,25.094,25.1221,25.0846,25.1221,44991.0
2023-10-19 10:50:00,26.78,26.8,26.72,26.76,43375.0,25.1221,25.1409,25.0658,25.1033,43375.0
2023-10-19 10:55:00,26.76,26.76,26.67,26.68,32867.0,25.1033,25.1033,25.0189,25.0283,32867.0
2023-10-19 11:00:00,26.68,26.71,26.66,26.7,52418.0,25.0283,25.0564,25.0095,25.0471,52418.0
2023-10-19 11:05:00,26.7,26.74,26.64,26.64,77093.0,25.0471,25.0846,24.9908,24.9908,77093.0
2023-10-19 11:10:00,26.64,26.7,26.62,26.66,82081.0,24.9908,25.0471,24.972,25.0095,82081.0
2023-10-19 11:15:00,26.66,26.68,26.63,26.64,31466.0,25.0095,25.0283,24.9814,24.9908,31466.0
2023-10-19 11:20:00,26.65,26.69,26.61,26.69,77054.0,25.0002,25.0377,24.9626,25.0377,77054.0
2023-10-19 11:25:00,26.69,26.72,26.68,26.71,42475.0,25.0377,25.0658,25.0283,25.0564,42475.0
2023-10-19 11:30:00,26.71,26.74,26.67,26.74,47752.0,25.0564,25.0846,25.0189,25.0846,47752.0
2023-10-19 11:35:00,26.74,26.76,26.71,26.71,35035.0,25.0846,25.1033,25.0564,25.0564,35035.0
2023-10-19 11:40:00,26.71,26.75,26.71,26.74,34338.0,25.0564,25.094,25.0564,25.0846,34338.0
2023-10-19 11:45:00,26.74,26.74,26.68,26.7,38430.0,25.0846,25.0846,25.0283,25.0471,38430.0
2023-10-19 11:50:00,26.7,26.7,26.65,26.68,29015.0,25.0471,25.0471,25.0002,25.0283,29015.0
2023-10-19 11:55:00,26.68,26.68,26.64,26.64,11680.0,25.0283,25.0283,24.9908,24.9908,11680.0
2023-10-19 12:00:00,26.64,26.8,26.59,26.73,98049.0,24.9908,25.1409,24.9439,25.0752,98049.0
2023-10-19 12:05:00,26.73,26.74,26.67,26.69,45675.0,25.0752,25.0846,25.0189,25.0377,45675.0
2023-10-19 12:10:00,26.69,26.73,26.68,26.7,30742.0,25.0377,25.0752,25.0283,25.0471,30742.0
2023-10-19 12:15:00,26.7,26.77,26.69,26.75,43902.0,25.0471,25.1127,25.0377,25.094,43902.0
2023-10-19 12:20:00,26.75,26.81,26.75,26.76,55720.0,25.094,25.1502,25.094,25.1033,55720.0
2023-10-19 12:25:00,26.76,26.76,26.59,26.62,33005.0,25.1033,25.1033,24.9439,24.972,33005.0
2023-10-19 12:30:00,26.62,26.66,26.57,26.57,123338.0,24.972,25.0095,24.9251,24.9251,123338.0
2023-10-19 12:35:00,26.58,26.59,26.51,26.55,91475.0,24.9345,24.9439,24.8688,24.9063,91475.0
2023-10-19 12:40:00,26.55,26.66,26.55,26.63,66416.0,24.9063,25.0095,24.9063,24.9814,66416.0
2023-10-19 12:45:00,26.64,26.71,26.64,26.7,45372.0,24.9908,25.0564,24.9908,25.0471,45372.0
2023-10-19 12:50:00,26.7,26.78,26.67,26.76,41674.0,25.0471,25.1221,25.0189,25.1033,41674.0
2023-10-19 12:55:00,26.76,26.79,26.72,26.74,39507.0,25.1033,25.1315,25.0658,25.0846,39507.0
2023-10-19 13:00:00,26.75,26.81,26.74,26.77,48127.0,25.094,25.1502,25.0846,25.1127,48127.0
2023-10-19 13:05:00,26.77,26.84,26.76,26.82,117556.0,25.1127,25.1784,25.1033,25.1596,117556.0
2023-10-19 13:10:00,26.81,26.83,26.76,26.78,38694.0,25.1502,25.169,25.1033,25.1221,38694.0
2023-10-19 13:15:00,26.78,26.84,26.75,26.82,53309.0,25.1221,25.1784,25.094,25.1596,53309.0
2023-10-19 13:20:00,26.83,26.83,26.76,26.77,48817.0,25.169,25.169,25.1033,25.1127,48817.0
2023-10-19 13:25:00,26.77,26.79,26.75,26.79,49446.0,25.1127,25.1315,25.094,25.1315,49446.0
2023-10-19 13:30:00,26.8,26.83,26.76,26.77,55847.0,25.1409,25.169,25.1033,25.1127,55847.0
2023-10-19 13:35:00,26.78,26.79,26.67,26.7,34112.0,25.1221,25.1315,25.0189,25.0471,34112.0
2023-10-19 13:40:00,26.69,26.7,26.65,26.66,50155.0,25.0377,25.0471,25.0002,25.0095,50155.0
2023-10-19 13:45:00,26.67,26.7,26.65,26.67,32353.0,25.0189,25.0471,25.0002,25.0189,32353.0
2023-10-19 13:50:00,26.68,26.69,26.65,26.68,23982.0,25.0283,25.0377,25.0002,25.0283,23982.0
2023-10-19 13:55:00,26.69,26.74,26.68,26.71,54513.0,25.0377,25.0846,25.0283,25.0564,54513.0
2023-10-19 14:00:00,26.7,26.72,26.67,26.67,28147.0,25.0471,25.0658,25.0189,25.0189,28147.0
2023-10-19 14:05:00,26.68,26.68,26.65,26.66,23746.0,25.0283,25.0283,25.0002,25.0095,23746.0
2023-10-19 14:10:00,26.66,26.68,26.64,26.65,25190.0,25.0095,25.0283,24.9908,25.0002,25190.0
2023-10-19 14:15:00,26.65,26.68,26.63,26.64,28976.0,25.0002,25.0283,24.9814,24.9908,28976.0
2023-10-19 14:20:00,26.65,26.66,26.6,26.63,29025.0,25.0002,25.0095,24.9532,24.9814,29025.0
2023-10-19 14:25:00,26.63,26.66,26.62,26.64,19929.0,24.9814,25.0095,24.972,24.9908,19929.0
2023-10-19 14:30:00,26.63,26.63,26.55,26.56,33490.0,24.9814,24.9814,24.9063,24.9157,33490.0
2023-10-19 14:35:00,26.55,26.55,26.52,26.54,22864.0,24.9063,24.9063,24.8782,24.897,22864.0
2023-10-19 14:40:00,26.53,26.53,26.48,26.49,28548.0,24.8876,24.8876,24.8407,24.8501,28548.0
2023-10-19 14:45:00,26.49,26.5,26.47,26.48,44513.0,24.8501,24.8594,24.8313,24.8407,44513.0
2023-10-19 14:50:00,26.47,26.47,26.44,26.45,40344.0,24.8313,24.8313,24.8032,24.8125,40344.0
2023-10-19 14:55:00,26.45,26.5,26.42,26.45,45646.0,24.8125,24.8594,24.7844,24.8125,45646.0
2023-10-19 15:00:00,26.46,26.48,26.44,26.45,44076.0,24.8219,24.8407,24.8032,24.8125,44076.0
2023-10-19 15:05:00,26.45,26.46,26.42,26.44,51116.0,24.8125,24.8219,24.7844,24.8032,51116.0
2023-10-19 15:10:00,26.44,26.45,26.4,26.41,62186.0,24.8032,24.8125,24.7656,24.775,62186.0
2023-10-19 15:15:00,26.41,26.41,26.37,26.4,41785.0,24.775,24.775,24.7375,24.7656,41785.0
2023-10-19 15:20:00,26.4,26.41,26.36,26.39,43344.0,24.7656,24.775,24.7281,24.7562,43344.0
2023-10-19 15:25:00,26.39,26.41,26.36,26.39,107692.0,24.7562,24.775,24.7281,24.7562,107692.0
2023-10-19 15:30:00,26.39,26.45,26.39,26.45,118295.0,24.7562,24.8125,24.7562,24.8125,118295.0
2023-10-19 15:35:00,26.45,26.45,26.37,26.38,85183.0,24.8125,24.8125,24.7375,24.7469,85183.0
2023-10-19 15:40:00,26.37,26.39,26.35,26.38,96705.0,24.7375,24.7562,24.7187,24.7469,96705.0
2023-10-19 15:45:00,26.38,26.45,26.36,26.45,163874.0,24.7469,24.8125,24.7281,24.8125,163874.0
2023-10-19 15:50:00,26.45,26.45,26.41,26.45,245966.0,24.8125,24.8125,24.775,24.8125,245966.0
2023-10-19 15:55:00,26.44,26.46,26.42,26.45,556281.0,24.8032,24.8219,24.7844,24.8125,556281.0
2023-10-20 09:30:00,26.46,26.55,26.41,26.44,263447.0,24.8219,24.9063,24.775,24.8032,263447.0
2023-10-20 09:35:00,26.45,26.45,26.21,26.24,43085.0,24.8125,24.8125,24.5874,24.6155,43085.0
2023-10-20 09:40:00,26.24,26.25,26.15,26.16,41127.0,24.6155,24.6249,24.5311,24.5405,41127.0
2023-10-20 09:45:00,26.15,26.38,26.13,26.35,49458.0,24.5311,24.7469,24.5123,24.7187,49458.0
2023-10-20 09:50:00,26.34,26.34,26.23,26.27,35680.0,24.7093,24.7093,24.6062,24.6437,35680.0
2023-10-20 09:55:00,26.27,26.28,26.18,26.2,26281.0,24.6437,24.6531,24.5592,24.578,26281.0
2023-10-20 10:00:00,26.2,26.27,26.16,26.26,28001.0,24.578,24.6437,24.5405,24.6343,28001.0
2023-10-20 10:05:00,26.27,26.35,26.26,26.29,103704.0,24.6437,24.7187,24.6343,24.6624,103704.0
2023-10-20 10:10:00,26.29,26.31,26.21,26.21,53143.0,24.6624,24.6812,24.5874,24.5874,53143.0
2023-10-20 10:15:00,26.22,26.24,26.17,26.19,28972.0,24.5968,24.6155,24.5499,24.5686,28972.0
2023-10-20 10:20:00,26.19,26.22,26.16,26.22,20220.0,24.5686,24.5968,24.5405,24.5968,20220.0
2023-10-20 10:25:00,26.21,26.23,26.2,26.22,22805.0,24.5874,24.6062,24.578,24.5968,22805.0
2023-10-20 10:30:00,26.22,26.28,26.19,26.25,41564.0,24.5968,24.6531,24.5686,24.6249,41564.0
2023-10-20 10:35:00,26.25,26.26,26.13,26.14,38113.0,24.6249,24.6343,24.5123,24.5217,38113.0
2023-10-20 10:40:00,26.14,26.15,26.1,26.13,21610.0,24.5217,24.5311,24.4842,24.5123,21610.0
2023-10-20 10:45:00,26.12,26.19,26.1,26.18,27257.0,24.503,24.5686,24.4842,24.5592,27257.0
2023-10-20 10:50:00,26.18,26.19,26.13,26.16,29404.0,24.5592,24.5686,24.5123,24.5405,29404.0
2023-10-20 10:55:00,26.16,26.16,26.11,26.11,32822.0,24.5405,24.5405,24.4936,24.4936,32822.0
2023-10-20 11:00:00,26.12,26.18,26.1,26.18,51614.0,24.503,24.5592,24.4842,24.5592,51614.0
2023-10-20 11:05:00,26.17,26.18,26.13,26.18,43762.0,24.5499,24.5592,24.5123,24.5592,43762.0
2023-10-20 11:10:00,26.17,26.24,26.17,26.24,52320.0,24.5499,24.6155,24.5499,24.6155,52320.0
2023-10-20 11:15:00,26.24,26.25,26.17,26.21,34525.0,24.6155,24.6249,24.5499,24.5874,34525.0
2023-10-20 11:20:00,26.21,26.22,26.15,26.16,23233.0,24.5874,24.5968,24.5311,24.5405,23233.0
2023-10-20 11:25:00,26.16,26.16,26.12,26.13,32481.0,24.5405,24.5405,24.503,24.5123,32481.0
2023-10-20 11:30:00,26.13,26.15,26.1,26.13,106049.0,24.5123,24.5311,24.4842,24.5123,106049.0
2023-10-20 11:35:00,26.13,26.22,26.12,26.21,117514.0,24.5123,24.5968,24.503,24.5874,117514.0
2023-10-20 11:40:00,26.21,26.22,26.2,26.21,21688.0,24.5874,24.5968,24.578,24.5874,21688.0
2023-10-20 11:45:00,26.21,26.33,26.2,26.32,48722.0,24.5874,24.7,24.578,24.6906,48722.0
2023-10-20 11:50:00,26.32,26.33,26.26,26.29,44675.0,24.6906,24.7,24.6343,24.6624,44675.0
2023-10-20 11:55:00,26.29,26.33,26.29,26.3,33569.0,24.6624,24.7,24.6624,24.6718,33569.0
2023-10-20 12:00:00,26.29,26.3,26.24,26.25,29458.0,24.6624,24.6718,24.6155,24.6249,29458.0
2023-10-20 12:05:00,26.25,26.25,26.19,26.2,11343.0,24.6249,24.6249,24.5686,24.578,11343.0
2023-10-20 12:10:00,26.19,26.21,26.17,26.18,24304.0,24.5686,24.5874,24.5499,24.5592,24304.0
2023-10-20 12:15:00,26.18,26.2,26.16,26.19,14740.0,24.5592,24.578,24.5405,24.5686,14740.0
2023-10-20 12:20:00,26.19,26.26,26.18,26.26,18533.0,24.5686,24.6343,24.5592,24.6343,18533.0
2023-10-20 12:25:00,26.25,26.25,26.21,26.21,26002.0,24.6249,24.6249,24.5874,24.5874,26002.0
2023-10-20 12:30:00,26.21,26.22,26.19,26.21,20218.0,24.5874,24.5968,24.5686,24.5874,20218.0
2023-10-20 12:35:00,26.21,26.27,26.2,26.27,26893.0,24.5874,24.6437,24.578,24.6437,26893.0
2023-10-20 12:40:00,26.27,26.29,26.23,26.25,47405.0,24.6437,24.6624,24.6062,24.6249,47405.0
2023-10-20 12:45:00,26.25,26.3,26.24,26.3,17722.0,24.6249,24.6718,24.6155,24.6718,17722.0
2023-10-20 12:50:00,26.3,26.33,26.3,26.3,18622.0,24.6718,24.7,24.6718,24.6718,18622.0
2023-10-20 12:55:00,26.3,26.33,26.28,26.3,26603.0,24.6718,24.7,24.6531,24.6718,26603.0
2023-10-20 13:00:00,26.31,26.32,26.26,26.27,19742.0,24.6812,24.6906,24.6343,24.6437,19742.0
2023-10-20 13:05:00,26.26,26.26,26.22,26.24,19537.0,24.6343,24.6343,24.5968,24.6155,19537.0
2023-10-20 13:10:00,26.24,26.24,26.21,26.23,28151.0,24.6155,24.6155,24.5874,24.6062,28151.0
2023-10-20 13:15:00,26.22,26.34,26.21,26.33,32010.0,24.5968,24.7093,24.5874,24.7,32010.0
2023-10-20 13:20:00,26.33,26.35,26.3,26.32,27914.0,24.7,24.7187,24.6718,24.6906,27914.0
2023-10-20 13:25:00,26.31,26.32,26.28,26.32,26825.0,24.6812,24.6906,24.6531,24.6906,26825.0
2023-10-20 13:30:00,26.32,26.32,26.27,26.28,33883.0,24.6906,24.6906,24.6437,24.6531,33883.0
2023-10-20 13:35:00,26.28,26.29,26.25,26.26,15427.0,24.6531,24.6624,24.6249,24.6343,15427.0
2023-10-20 13:40:00,26.26,26.31,26.25,26.3,23873.0,24.6343,24.6812,24.6249,24.6718,23873.0
2023-10-20 13:45:00,26.3,26.3,26.22,26.23,21915.0,24.6718,24.6718,24.5968,24.6062,21915.0
2023-10-20 13:50:00,26.23,26.25,26.2,26.23,28757.0,24.6062,24.6249,24.578,24.6062,28757.0
2023-10-20 13:55:00,26.24,26.28,26.23,26.28,19758.0,24.6155,24.6531,24.6062,24.6531,19758.0
2023-10-20 14:00:00,26.29,26.3,26.24,26.25,31186.0,24.6624,24.6718,24.6155,24.6249,31186.0
2023-10-20 14:05:00,26.25,26.26,26.21,26.24,25992.0,24.6249,24.6343,24.5874,24.6155,25992.0
2023-10-20 14:10:00,26.24,26.24,26.18,26.2,28068.0,24.6155,24.6155,24.5592,24.578,28068.0
2023-10-20 14:15:00,26.19,26.21,26.16,26.18,28147.0,24.5686,24.5874,24.5405,24.5592,28147.0
2023-10-20 14:20:00,26.18,26.19,26.16,26.18,21574.0,24.5592,24.5686,24.5405,24.5592,21574.0
2023-10-20 14:25:00,26.18,26.19,26.15,26.17,16554.0,24.5592,24.5686,24.5311,24.5499,16554.0
2023-10-20 14:30:00,26.16,26.2,26.14,26.19,23998.0,24.5405,24.578,24.5217,24.5686,23998.0
2023-10-20 14:35:00,26.2,26.23,26.18,26.2,40012.0,24.578,24.6062,24.5592,24.578,40012.0
2023-10-20 14:40:00,26.19,26.2,26.15,26.2,23327.0,24.5686,24.578,24.5311,24.578,23327.0
2023-10-20 14:45:00,26.19,26.21,26.17,26.19,31192.0,24.5686,24.5874,24.5499,24.5686,31192.0
2023-10-20 14:50:00,26.19,26.2,26.17,26.2,26849.0,24.5686,24.578,24.5499,24.578,26849.0
2023-10-20 14:55:00,26.2,26.23,26.16,26.18,28381.0,24.578,24.6062,24.5405,24.5592,28381.0
2023-10-20 15:00:00,26.18,26.2,26.14,26.14,36921.0,24.5592,24.578,24.5217,24.5217,36921.0
2023-10-20 15:05:00,26.14,26.16,26.11,26.11,40155.0,24.5217,24.5405,24.4936,24.4936,40155.0
2023-10-20 15:10:00,26.11,26.12,26.07,26.09,55044.0,24.4936,24.503,24.4561,24.4748,55044.0
2023-10-20 15:15:00,26.09,26.14,26.08,26.14,45615.0,24.4748,24.5217,24.4654,24.5217,45615.0
2023-10-20 15:20:00,26.13,26.13,26.08,26.1,45342.0,24.5123,24.5123,24.4654,24.4842,45342.0
2023-10-20 15:25:00,26.09,26.13,26.06,26.13,56627.0,24.4748,24.5123,24.4467,24.5123,56627.0
2023-10-20 15:30:00,26.13,26.14,26.08,26.09,62598.0,24.5123,24.5217,24.4654,24.4748,62598.0
2023-10-20 15:35:00,26.09,26.1,26.06,26.09,76583.0,24.4748,24.4842,24.4467,24.4748,76583.0
2023-10-20 15:40:00,26.08,26.08,26.03,26.04,68557.0,24.4654,24.4654,24.4185,24.4279,68557.0
2023-10-20 15:45:00,26.04,26.07,26.01,26.06,116989.0,24.4279,24.4561,24.3998,24.4467,116989.0
2023-10-20 15:50:00,26.05,26.06,26.01,26.02,120593.0,24.4373,24.4467,24.3998,24.4092,120593.0
2023-10-20 15:55:00,26.02,26.05,26.0,26.01,533348.0,24.4092,24.4373,24.3904,24.3998,533348.0
2023-10-23 09:30:00,25.94,25.98,25.81,25.88,66859.0,24.3341,24.3716,24.2122,24.2778,66859.0
2023-10-23 09:35:00,25.9,25.9,25.73,25.75,67581.0,24.2966,24.2966,24.1371,24.1559,67581.0
2023-10-23 09:40:00,25.75,25.78,25.7,25.71,36166.0,24.1559,24.184,24.109,24.1183,36166.0
2023-10-23 09:45:00,25.71,26.04,25.69,25.99,141788.0,24.1183,24.4279,24.0996,24.381,141788.0
2023-10-23 09:50:00,25.99,26.0,25.92,25.93,79350.0,24.381,24.3904,24.3153,24.3247,79350.0
2023-10-23 09:55:00,25.93,26.0,25.89,25.99,72701.0,24.3247,24.3904,24.2872,24.381,72701.0
2023-10-23 10:00:00,26.0,26.0,25.95,25.96,33616.0,24.3904,24.3904,24.3435,24.3529,33616.0
2023-10-23 10:05:00,25.96,26.01,25.93,26.0,21962.0,24.3529,24.3998,24.3247,24.3904,21962.0
2023-10-23 10:10:00,25.99,26.09,25.99,26.09,36668.0,24.381,24.4748,24.381,24.4748,36668.0
2023-10-23 10:15:00,26.09,26.15,26.06,26.14,36123.0,24.4748,24.5311,24.4467,24.5217,36123.0
2023-10-23 10:20:00,26.15,26.16,26.08,26.1,28948.0,24.5311,24.5405,24.4654,24.4842,28948.0
2023-10-23 10:25:00,26.11,26.14,26.07,26.08,40679.0,24.4936,24.5217,24.4561,24.4654,40679.0
2023-10-23 10:30:00,26.08,26.1,25.99,26.01,34280.0,24.4654,24.4842,24.381,24.3998,34280.0
2023-10-23 10:35:00,26.0,26.08,25.98,26.08,22986.0,24.3904,24.4654,24.3716,24.4654,22986.0
2023-10-23 10:40:00,26.08,26.11,26.06,26.09,66122.0,24.4654,24.4936,24.4467,24.4748,66122.0
2023-10-23 10:45:00,26.09,26.11,26.07,26.09,38575.0,24.4748,24.4936,24.4561,24.4748,38575.0
2023-10-23 10:50:00,26.09,26.1,26.06,26.07,23546.0,24.4748,24.4842,24.4467,24.4561,23546.0
2023-10-23 10:55:00,26.07,26.1,26.05,26.1,30001.0,24.4561,24.4842,24.4373,24.4842,30001.0
2023-10-23 11:00:00,26.1,26.11,26.06,26.08,20745.0,24.4842,24.4936,24.4467,24.4654,20745.0
2023-10-23 11:05:00,26.08,26.1,26.04,26.05,30950.0,24.4654,24.4842,24.4279,24.4373,30950.0
2023-10-23 11:10:00,26.05,26.1,26.04,26.1,30745.0,24.4373,24.4842,24.4279,24.4842,30745.0
2023-10-23 11:15:00,26.1,26.12,26.07,26.12,15049.0,24.4842,24.503,24.4561,24.503,15049.0
2023-10-23 11:20:00,26.12,26.16,26.12,26.14,21828.0,24.503,24.5405,24.503,24.5217,21828.0
2023-10-23 11:25:00,26.13,26.16,26.1,26.12,15123.0,24.5123,24.5405,24.4842,24.503,15123.0
2023-10-23 11:30:00,26.12,26.15,26.11,26.14,16179.0,24.503,24.5311,24.4936,24.5217,16179.0
2023-10-23 11:35:00,26.13,26.15,26.11,26.14,22811.0,24.5123,24.5311,24.4936,24.5217,22811.0
2023-10-23 11:40:00,26.14,26.15,26.11,26.11,18501.0,24.5217,24.5311,24.4936,24.4936,18501.0
2023-10-23 11:45:00,26.12,26.14,26.09,26.12,19899.0,24.503,24.5217,24.4748,24.503,19899.0
2023-10-23 11:50:00,26.12,26.14,26.1,26.12,15435.0,24.503,24.5217,24.4842,24.503,15435.0
2023-10-23 11:55:00,26.12,26.15,26.11,26.14,12682.0,24.503,24.5311,24.4936,24.5217,12682.0
2023-10-23 12:00:00,26.13,26.14,26.09,26.1,19471.0,24.5123,24.5217,24.4748,24.4842,19471.0
2023-10-23 12:05:00,26.1,26.13,26.09,26.12,14514.0,24.4842,24.5123,24.4748,24.503,14514.0
2023-10-23 12:10:00,26.11,26.12,26.08,26.09,15358.0,24.4936,24.503,24.4654,24.4748,15358.0
2023-10-23 12:15:00,26.1,26.1,26.07,26.07,25010.0,24.4842,24.4842,24.4561,24.4561,25010.0
2023-10-23 12:20:00,26.07,26.14,26.06,26.13,11270.0,24.4561,24.5217,24.4467,24.5123,11270.0
2023-10-23 12:25:00,26.13,26.14,26.12,26.14,12799.0,24.5123,24.5217,24.503,24.5217,12799.0
2023-10-23 12:30:00,26.14,26.14,26.09,26.11,27388.0,24.5217,24.5217,24.4748,24.4936,27388.0
2023-10-23 12:35:00,26.11,26.15,26.11,26.14,9941.0,24.4936,24.5311,24.4936,24.5217,9941.0
2023-10-23 12:40:00,26.14,26.16,26.12,26.13,33017.0,24.5217,24.5405,24.503,24.5123,33017.0
2023-10-23 12:45:00,26.13,26.14,26.11,26.11,11491.0,24.5123,24.5217,24.4936,24.4936,11491.0
2023-10-23 12:50:00,26.12,26.13,26.11,26.13,18535.0,24.503,24.5123,24.4936,24.5123,18535.0
2023-10-23 12:55:00,26.13,26.2,26.12,26.2,21819.0,24.5123,24.578,24.503,24.578,21819.0
2023-10-23 13:00:00,26.2,26.21,26.16,26.18,43929.0,24.578,24.5874,24.5405,24.5592,43929.0
2023-10-23 13:05:00,26.18,26.19,26.16,26.16,20658.0,24.5592,24.5686,24.5405,24.5405,20658.0
2023-10-23 13:10:00,26.16,26.16,26.11,26.13,22335.0,24.5405,24.5405,24.4936,24.5123,22335.0
2023-10-23 13:15:00,26.13,26.13,26.07,26.08,20901.0,24.5123,24.5123,24.4561,24.4654,20901.0
2023-10-23 13:20:00,26.07,26.12,26.06,26.1,30886.0,24.4561,24.503,24.4467,24.4842,30886.0
2023-10-23 13:25:00,26.1,26.1,26.08,26.1,13452.0,24.4842,24.4842,24.4654,24.4842,13452.0
2023-10-23 13:30:00,26.09,26.11,26.07,26.1,30754.0,24.4748,24.4936,24.4561,24.4842,30754.0
2023-10-23 13:35:00,26.09,26.12,26.09,26.1,18507.0,24.4748,24.503,24.4748,24.4842,18507.0
2023-10-23 13:40:00,26.09,26.13,26.08,26.12,23082.0,24.4748,24.5123,24.4654,24.503,23082.0
2023-10-23 13:45:00,26.12,26.13,26.09,26.11,44831.0,24.503,24.5123,24.4748,24.4936,44831.0
2023-10-23 13:50:00,26.12,26.12,26.08,26.08,15493.0,24.503,24.503,24.4654,24.4654,15493.0
2023-10-23 13:55:00,26.09,26.1,26.06,26.07,31757.0,24.4748,24.4842,24.4467,24.4561,31757.0
2023-10-23 14:00:00,26.07,26.07,26.04,26.05,22770.0,24.4561,24.4561,24.4279,24.4373,22770.0
2023-10-23 14:05:00,26.05,26.07,26.05,26.05,14605.0,24.4373,24.4561,24.4373,24.4373,14605.0
2023-10-23 14:10:00,26.06,26.06,26.02,26.03,33566.0,24.4467,24.4467,24.4092,24.4185,33566.0
2023-10-23 14:15:00,26.04,26.05,26.02,26.03,43966.0,24.4279,24.4373,24.4092,24.4185,43966.0
2023-10-23 14:20:00,26.03,26.08,26.01,26.07,36130.0,24.4185,24.4654,24.3998,24.4561,36130.0
2023-10-23 14:25:00,26.07,26.1,26.07,26.09,23539.0,24.4561,24.4842,24.4561,24.4748,23539.0
2023-10-23 14:30:00,26.09,26.11,26.08,26.09,27279.0,24.4748,24.4936,24.4654,24.4748,27279.0
2023-10-23 14:35:00,26.09,26.13,26.08,26.13,27351.0,24.4748,24.5123,24.4654,24.5123,27351.0
2023-10-23 14:40:00,26.13,26.16,26.1,26.12,68554.0,24.5123,24.5405,24.4842,24.503,68554.0
2023-10-23 14:45:00,26.12,26.16,26.1,26.14,40420.0,24.503,24.5405,24.4842,24.5217,40420.0
2023-10-23 14:50:00,26.13,26.13,26.1,26.11,26648.0,24.5123,24.5123,24.4842,24.4936,26648.0
2023-10-23 14:55:00,26.11,26.14,26.09,26.14,67989.0,24.4936,24.5217,24.4748,24.5217,67989.0
2023-10-23 15:00:00,26.14,26.15,26.08,26.09,37867.0,24.5217,24.5311,24.4654,24.4748,37867.0
2023-10-23 15:05:00,26.1,26.11,26.06,26.07,31119.0,24.4842,24.4936,24.4467,24.4561,31119.0
2023-10-23 15:10:00,26.06,26.07,26.02,26.05,65792.0,24.4467,24.4561,24.4092,24.4373,65792.0
2023-10-23 15:15:00,26.05,26.08,26.04,26.07,48007.0,24.4373,24.4654,24.4279,24.4561,48007.0
2023-10-23 15:20:00,26.06,26.07,25.99,26.01,46119.0,24.4467,24.4561,24.381,24.3998,46119.0
2023-10-23 15:25:00,26.01,26.03,25.98,25.99,38510.0,24.3998,24.4185,24.3716,24.381,38510.0
2023-10-23 15:30:00,25.99,25.99,25.95,25.98,64866.0,24.381,24.381,24.3435,24.3716,64866.0
2023-10-23 15:35:00,25.98,25.99,25.93,25.96,62673.0,24.3716,24.381,24.3247,24.3529,62673.0
2023-10-23 15:40:00,25.95,25.99,25.94,25.97,94882.0,24.3435,24.381,24.3341,24.3623,94882.0
2023-10-23 15:45:00,25.97,25.98,25.94,25.96,117342.0,24.3623,24.3716,24.3341,24.3529,117342.0
2023-10-23 15:50:00,25.95,25.97,25.89,25.89,139511.0,24.3435,24.3623,24.2872,24.2872,139511.0
2023-10-23 15:55:00,25.89,25.9,25.87,25.87,433226.0,24.2872,24.2966,24.2684,24.2684,433226.0
2023-10-24 09:30:00,26.07,26.16,26.03,26.05,113479.0,24.4561,24.5405,24.4185,24.4373,113479.0
2023-10-24 09:35:00,26.05,26.14,26.02,26.13,46891.0,24.4373,24.5217,24.4092,24.5123,46891.0
2023-10-24 09:40:00,26.14,26.15,25.97,26.0,43154.0,24.5217,24.5311,24.3623,24.3904,43154.0
2023-10-24 09:45:00,25.99,26.04,25.97,26.01,39539.0,24.381,24.4279,24.3623,24.3998,39539.0
2023-10-24 09:50:00,26.02,26.05,25.98,26.01,27758.0,24.4092,24.4373,24.3716,24.3998,27758.0
2023-10-24 09:55:00,26.0,26.12,25.99,26.12,24025.0,24.3904,24.503,24.381,24.503,24025.0
2023-10-24 10:00:00,26.12,26.12,25.99,26.03,40814.0,24.503,24.503,24.381,24.4185,40814.0
2023-10-24 10:05:00,26.04,26.08,26.02,26.06,33377.0,24.4279,24.4654,24.4092,24.4467,33377.0
2023-10-24 10:10:00,26.05,26.1,26.03,26.1,20013.0,24.4373,24.4842,24.4185,24.4842,20013.0
2023-10-24 10:15:00,26.09,26.11,26.07,26.09,21791.0,24.4748,24.4936,24.4561,24.4748,21791.0
2023-10-24 10:20:00,26.09,26.18,26.08,26.18,60492.0,24.4748,24.5592,24.4654,24.5592,60492.0
2023-10-24 10:25:00,26.18,26.19,26.14,26.18,54873.0,24.5592,24.5686,24.5217,24.5592,54873.0
2023-10-24 10:30:00,26.18,26.18,26.12,26.15,31375.0,24.5592,24.5592,24.503,24.5311,31375.0
2023-10-24 10:35:00,26.16,26.17,26.13,26.16,37477.0,24.5405,24.5499,24.5123,24.5405,37477.0
2023-10-24 10:40:00,26.16,26.16,26.12,26.13,44765.0,24.5405,24.5405,24.503,24.5123,44765.0
2023-10-24 10:45:00,26.13,26.15,26.11,26.14,36325.0,24.5123,24.5311,24.4936,24.5217,36325.0
2023-10-24 10:50:00,26.14,26.15,26.11,26.15,42810.0,24.5217,24.5311,24.4936,24.5311,42810.0
2023-10-24 10:55:00,26.15,26.19,26.14,26.16,49000.0,24.5311,24.5686,24.5217,24.5405,49000.0
2023-10-24 11:00:00,26.16,26.16,26.09,26.14,38390.0,24.5405,24.5405,24.4748,24.5217,38390.0
2023-10-24 11:05:00,26.14,26.15,26.11,26.13,28553.0,24.5217,24.5311,24.4936,24.5123,28553.0
2023-10-24 11:10:00,26.12,26.15,26.1,26.12,26090.0,24.503,24.5311,24.4842,24.503,26090.0
2023-10-24 11:15:00,26.12,26.16,26.11,26.15,26452.0,24.503,24.5405,24.4936,24.5311,26452.0
2023-10-24 11:20:00,26.14,26.15,26.07,26.1,29119.0,24.5217,24.5311,24.4561,24.4842,29119.0
2023-10-24 11:25:00,26.11,26.12,26.07,26.07,24933.0,24.4936,24.503,24.4561,24.4561,24933.0
2023-10-24 11:30:00,26.07,26.1,26.05,26.09,33887.0,24.4561,24.4842,24.4373,24.4748,33887.0
2023-10-24 11:35:00,26.08,26.08,26.01,26.02,15742.0,24.4654,24.4654,24.3998,24.4092,15742.0
2023-10-24 11:40:00,26.03,26.04,26.01,26.04,14785.0,24.4185,24.4279,24.3998,24.4279,14785.0
2023-10-24 11:45:00,26.04,26.06,26.03,26.05,13881.0,24.4279,24.4467,24.4185,24.4373,13881.0
2023-10-24 11:50:00,26.04,26.06,26.01,26.03,91008.0,24.4279,24.4467,24.3998,24.4185,91008.0
2023-10-24 11:55:00,26.03,26.06,26.0,26.05,20130.0,24.4185,24.4467,24.3904,24.4373,20130.0
2023-10-24 12:00:00,26.06,26.07,26.02,26.04,16083.0,24.4467,24.4561,24.4092,24.4279,16083.0
2023-10-24 12:05:00,26.04,26.05,26.02,26.04,11436.0,24.4279,24.4373,24.4092,24.4279,11436.0
2023-10-24 12:10:00,26.04,26.05,26.02,26.04,22572.0,24.4279,24.4373,24.4092,24.4279,22572.0
2023-10-24 12:15:00,26.03,26.04,25.98,25.99,30985.0,24.4185,24.4279,24.3716,24.381,30985.0
2023-10-24 12:20:00,25.98,25.98,25.95,25.96,25257.0,24.3716,24.3716,24.3435,24.3529,25257.0
2023-10-24 12:25:00,25.95,25.98,25.94,25.98,18230.0,24.3435,24.3716,24.3341,24.3716,18230.0
2023-10-24 12:30:00,25.98,26.0,25.97,26.0,14495.0,24.3716,24.3904,24.3623,24.3904,14495.0
2023-10-24 12:35:00,26.0,26.01,25.98,25.99,28478.0,24.3904,24.3998,24.3716,24.381,28478.0
2023-10-24 12:40:00,25.99,26.0,25.98,25.99,7412.0,24.381,24.3904,24.3716,24.381,7412.0
2023-10-24 12:45:00,25.98,26.0,25.95,25.96,19024.0,24.3716,24.3904,24.3435,24.3529,19024.0
2023-10-24 12:50:00,25.96,25.97,25.92,25.93,13861.0,24.3529,24.3623,24.3153,24.3247,13861.0
2023-10-24 12:55:00,25.93,25.97,25.92,25.97,19853.0,24.3247,24.3623,24.3153,24.3623,19853.0
2023-10-24 13:00:00,25.97,26.02,25.97,26.0,20901.0,24.3623,24.4092,24.3623,24.3904,20901.0
2023-10-24 13:05:00,26.0,26.03,25.99,26.02,14116.0,24.3904,24.4185,24.381,24.4092,14116.0
2023-10-24 13:10:00,26.02,26.02,25.96,25.99,21692.0,24.4092,24.4092,24.3529,24.381,21692.0
2023-10-24 13:15:00,25.99,26.03,25.98,26.03,20357.0,24.381,24.4185,24.3716,24.4185,20357.0
2023-10-24 13:20:00,26.03,26.04,26.02,26.03,22445.0,24.4185,24.4279,24.4092,24.4185,22445.0
2023-10-24 13:25:00,26.03,26.05,26.01,26.05,21388.0,24.4185,24.4373,24.3998,24.4373,21388.0
2023-10-24 13:30:00,26.05,26.07,26.02,26.03,14341.0,24.4373,24.4561,24.4092,24.4185,14341.0
2023-10-24 13:35:00,26.03,26.06,26.02,26.04,33879.0,24.4185,24.4467,24.4092,24.4279,33879.0
2023-10-24 13:40:00,26.04,26.05,26.03,26.04,15331.0,24.4279,24.4373,24.4185,24.4279,15331.0
2023-10-24 13:45:00,26.03,26.04,26.0,26.01,24174.0,24.4185,24.4279,24.3904,24.3998,24174.0
2023-10-24 13:50:00,26.01,26.01,25.98,25.98,18634.0,24.3998,24.3998,24.3716,24.3716,18634.0
2023-10-24 13:55:00,25.98,25.99,25.95,25.98,33098.0,24.3716,24.381,24.3435,24.3716,33098.0
2023-10-24 14:00:00,25.98,26.01,25.97,26.0,23292.0,24.3716,24.3998,24.3623,24.3904,23292.0
2023-10-24 14:05:00,25.99,26.02,25.99,26.01,20989.0,24.381,24.4092,24.381,24.3998,20989.0
2023-10-24 14:10:00,26.01,26.03,26.0,26.02,14680.0,24.3998,24.4185,24.3904,24.4092,14680.0
2023-10-24 14:15:00,26.03,26.03,25.99,26.01,14630.0,24.4185,24.4185,24.381,24.3998,14630.0
2023-10-24 14:20:00,26.02,26.03,26.0,26.02,34164.0,24.4092,24.4185,24.3904,24.4092,34164.0
2023-10-24 14:25:00,26.02,26.03,26.01,26.03,23993.0,24.4092,24.4185,24.3998,24.4185,23993.0
2023-10-24 14:30:00,26.03,26.08,26.03,26.05,32211.0,24.4185,24.4654,24.4185,24.4373,32211.0
2023-10-24 14:35:00,26.05,26.08,26.04,26.08,60795.0,24.4373,24.4654,24.4279,24.4654,60795.0
2023-10-24 14:40:00,26.08,26.11,26.07,26.11,24135.0,24.4654,24.4936,24.4561,24.4936,24135.0
2023-10-24 14:45:00,26.11,26.13,26.1,26.12,43096.0,24.4936,24.5123,24.4842,24.503,43096.0
2023-10-24 14:50:00,26.12,26.12,26.09,26.11,31522.0,24.503,24.503,24.4748,24.4936,31522.0
2023-10-24 14:55:00,26.11,26.11,26.09,26.1,50715.0,24.4936,24.4936,24.4748,24.4842,50715.0
2023-10-24 15:00:00,26.1,26.12,26.09,26.11,38985.0,24.4842,24.503,24.4748,24.4936,38985.0
2023-10-24 15:05:00,26.11,26.12,26.08,26.1,63500.0,24.4936,24.503,24.4654,24.4842,63500.0
2023-10-24 15:10:00,26.11,26.14,26.09,26.14,271438.0,24.4936,24.5217,24.4748,24.5217,271438.0
2023-10-24 15:15:00,26.14,26.21,26.13,26.21,110742.0,24.5217,24.5874,24.5123,24.5874,110742.0
2023-10-24 15:20:00,26.2,26.25,26.2,26.24,72540.0,24.578,24.6249,24.578,24.6155,72540.0
2023-10-24 15:25:00,26.24,26.24,26.17,26.2,52740.0,24.6155,24.6155,24.5499,24.578,52740.0
2023-10-24 15:30:00,26.2,26.2,26.15,26.15,89447.0,24.578,24.578,24.5311,24.5311,89447.0
2023-10-24 15:35:00,26.16,26.16,26.13,26.16,61257.0,24.5405,24.5405,24.5123,24.5405,61257.0
2023-10-24 15:40:00,26.16,26.19,26.15,26.19,90242.0,24.5405,24.5686,24.5311,24.5686,90242.0
2023-10-24 15:45:00,26.19,26.19,26.16,26.17,145627.0,24.5686,24.5686,24.5405,24.5499,145627.0
2023-10-24 15:50:00,26.16,26.17,26.11,26.12,460122.0,24.5405,24.5499,24.4936,24.503,460122.0
2023-10-24 15:55:00,26.12,26.21,26.1,26.13,941306.0,24.503,24.5874,24.4842,24.5123,941306.0
2023-10-25 09:30:00,26.0,26.14,26.0,26.1,81983.0,24.3904,24.5217,24.3904,24.4842,81983.0
2023-10-25 09:35:00,26.08,26.14,26.05,26.11,35873.0,24.4654,24.5217,24.4373,24.4936,35873.0
2023-10-25 09:40:00,26.1,26.2,26.09,26.2,54424.0,24.4842,24.578,24.4748,24.578,54424.0
2023-10-25 09:45:00,26.2,26.2,26.09,26.12,55496.0,24.578,24.578,24.4748,24.503,55496.0
2023-10-25 09:50:00,26.13,26.22,26.13,26.21,45672.0,24.5123,24.5968,24.5123,24.5874,45672.0
2023-10-25 09:55:00,26.2,26.24,26.14,26.16,30873.0,24.578,24.6155,24.5217,24.5405,30873.0
2023-10-25 10:00:00,26.16,26.16,26.07,26.08,30670.0,24.5405,24.5405,24.4561,24.4654,30670.0
2023-10-25 10:05:00,26.08,26.13,26.07,26.12,20622.0,24.4654,24.5123,24.4561,24.503,20622.0
2023-10-25 10:10:00,26.11,26.14,26.1,26.12,17357.0,24.4936,24.5217,24.4842,24.503,17357.0
2023-10-25 10:15:00,26.12,26.12,26.05,26.07,35404.0,24.503,24.503,24.4373,24.4561,35404.0
2023-10-25 10:20:00,26.07,26.09,26.02,26.07,31547.0,24.4561,24.4748,24.4092,24.4561,31547.0
2023-10-25 10:25:00,26.07,26.1,26.05,26.08,25403.0,24.4561,24.4842,24.4373,24.4654,25403.0
2023-10-25 10:30:00,26.07,26.1,26.04,26.07,20789.0,24.4561,24.4842,24.4279,24.4561,20789.0
2023-10-25 10:35:00,26.07,26.15,26.05,26.14,56379.0,24.4561,24.5311,24.4373,24.5217,56379.0
2023-10-25 10:40:00,26.14,26.16,26.13,26.14,18563.0,24.5217,24.5405,24.5123,24.5217,18563.0
2023-10-25 10:45:00,26.15,26.26,26.15,26.26,43893.0,24.5311,24.6343,24.5311,24.6343,43893.0
2023-10-25 10:50:00,26.25,26.25,26.18,26.21,59032.0,24.6249,24.6249,24.5592,24.5874,59032.0
2023-10-25 10:55:00,26.21,26.25,26.19,26.21,24890.0,24.5874,24.6249,24.5686,24.5874,24890.0
2023-10-25 11:00:00,26.21,26.25,26.2,26.21,89976.0,24.5874,24.6249,24.578,24.5874,89976.0
2023-10-25 11:05:00,26.21,26.23,26.15,26.17,14848.0,24.5874,24.6062,24.5311,24.5499,14848.0
2023-10-25 11:10:00,26.17,26.21,26.13,26.21,63196.0,24.5499,24.5874,24.5123,24.5874,63196.0
2023-10-25 11:15:00,26.21,26.23,26.19,26.21,29329.0,24.5874,24.6062,24.5686,24.5874,29329.0
2023-10-25 11:20:00,26.21,26.23,26.14,26.14,37777.0,24.5874,24.6062,24.5217,24.5217,37777.0
2023-10-25 11:25:00,26.14,26.18,26.11,26.16,25570.0,24.5217,24.5592,24.4936,24.5405,25570.0
2023-10-25 11:30:00,26.15,26.15,26.1,26.11,29904.0,24.5311,24.5311,24.4842,24.4936,29904.0
2023-10-25 11:35:00,26.11,26.12,26.08,26.11,18581.0,24.4936,24.503,24.4654,24.4936,18581.0
2023-10-25 11:40:00,26.1,26.13,26.08,26.11,21847.0,24.4842,24.5123,24.4654,24.4936,21847.0
2023-10-25 11:45:00,26.11,26.12,26.03,26.05,28036.0,24.4936,24.503,24.4185,24.4373,28036.0
2023-10-25 11:50:00,26.04,26.05,26.01,26.04,23386.0,24.4279,24.4373,24.3998,24.4279,23386.0
2023-10-25 11:55:00,26.04,26.05,26.03,26.05,11006.0,24.4279,24.4373,24.4185,24.4373,11006.0
2023-10-25 12:00:00,26.04,26.05,26.02,26.03,17609.0,24.4279,24.4373,24.4092,24.4185,17609.0
2023-10-25 12:05:00,26.04,26.05,26.01,26.02,25849.0,24.4279,24.4373,24.3998,24.4092,25849.0
2023-10-25 12:10:00,26.02,26.03,25.98,26.01,33985.0,24.4092,24.4185,24.3716,24.3998,33985.0
2023-10-25 12:15:00,26.0,26.02,25.99,26.0,13506.0,24.3904,24.4092,24.381,24.3904,13506.0
2023-10-25 12:20:00,25.99,26.06,25.99,26.04,42224.0,24.381,24.4467,24.381,24.4279,42224.0
2023-10-25 12:25:00,26.04,26.05,26.02,26.03,20112.0,24.4279,24.4373,24.4092,24.4185,20112.0
2023-10-25 12:30:00,26.04,26.08,26.03,26.07,22618.0,24.4279,24.4654,24.4185,24.4561,22618.0
2023-10-25 12:35:00,26.07,26.07,26.03,26.04,16902.0,24.4561,24.4561,24.4185,24.4279,16902.0
2023-10-25 12:40:00,26.04,26.04,25.98,26.03,21605.0,24.4279,24.4279,24.3716,24.4185,21605.0
2023-10-25 12:45:00,26.03,26.05,26.01,26.03,14213.0,24.4185,24.4373,24.3998,24.4185,14213.0
2023-10-25 12:50:00,26.03,26.03,26.0,26.02,28236.0,24.4185,24.4185,24.3904,24.4092,28236.0
2023-10-25 12:55:00,26.02,26.02,25.99,26.01,12855.0,24.4092,24.4092,24.381,24.3998,12855.0
2023-10-25 13:00:00,26.01,26.04,25.97,25.98,30201.0,24.3998,24.4279,24.3623,24.3716,30201.0
2023-10-25 13:05:00,25.98,26.01,25.97,26.01,17412.0,24.3716,24.3998,24.3623,24.3998,17412.0
2023-10-25 13:10:00,26.01,26.02,25.99,26.02,18506.0,24.3998,24.4092,24.381,24.4092,18506.0
2023-10-25 13:15:00,26.02,26.04,25.98,26.02,33133.0,24.4092,24.4279,24.3716,24.4092,33133.0
2023-10-25 13:20:00,26.01,26.02,25.98,26.01,14545.0,24.3998,24.4092,24.3716,24.3998,14545.0
2023-10-25 13:25:00,26.01,26.03,25.98,25.99,35363.0,24.3998,24.4185,24.3716,24.381,35363.0
2023-10-25 13:30:00,25.99,25.99,25.94,25.97,24153.0,24.381,24.381,24.3341,24.3623,24153.0
2023-10-25 13:35:00,25.96,25.99,25.95,25.98,15113.0,24.3529,24.381,24.3435,24.3716,15113.0
2023-10-25 13:40:00,25.98,25.99,25.95,25.96,14071.0,24.3716,24.381,24.3435,24.3529,14071.0
2023-10-25 13:45:00,25.96,25.98,25.93,25.94,20002.0,24.3529,24.3716,24.3247,24.3341,20002.0
2023-10-25 13:50:00,25.94,25.94,25.9,25.94,28409.0,24.3341,24.3341,24.2966,24.3341,28409.0
2023-10-25 13:55:00,25.94,25.97,25.94,25.96,10817.0,24.3341,24.3623,24.3341,24.3529,10817.0
2023-10-25 14:00:00,25.97,26.0,25.96,25.98,15414.0,24.3623,24.3904,24.3529,24.3716,15414.0
2023-10-25 14:05:00,25.98,26.01,25.97,25.98,14262.0,24.3716,24.3998,24.3623,24.3716,14262.0
2023-10-25 14:10:00,25.99,26.02,25.95,26.02,15233.0,24.381,24.4092,24.3435,24.4092,15233.0
2023-10-25 14:15:00,26.02,26.03,26.01,26.02,28365.0,24.4092,24.4185,24.3998,24.4092,28365.0
2023-10-25 14:20:00,26.02,26.03,25.99,26.02,14179.0,24.4092,24.4185,24.381,24.4092,14179.0
2023-10-25 14:25:00,26.02,26.03,25.99,26.01,21417.0,24.4092,24.4185,24.381,24.3998,21417.0
2023-10-25 14:30:00,26.02,26.03,25.98,26.0,13245.0,24.4092,24.4185,24.3716,24.3904,13245.0
2023-10-25 14:35:00,26.0,26.01,25.98,26.0,14161.0,24.3904,24.3998,24.3716,24.3904,14161.0
2023-10-25 14:40:00,26.0,26.0,25.97,25.97,18080.0,24.3904,24.3904,24.3623,24.3623,18080.0
2023-10-25 14:45:00,25.97,26.0,25.97,25.99,22678.0,24.3623,24.3904,24.3623,24.381,22678.0
2023-10-25 14:50:00,25.99,26.04,25.97,26.02,51344.0,24.381,24.4279,24.3623,24.4092,51344.0
2023-10-25 14:55:00,26.02,26.04,25.99,26.0,29034.0,24.4092,24.4279,24.381,24.3904,29034.0
2023-10-25 15:00:00,26.0,26.01,25.98,25.98,23583.0,24.3904,24.3998,24.3716,24.3716,23583.0
2023-10-25 15:05:00,25.99,25.99,25.96,25.98,34544.0,24.381,24.381,24.3529,24.3716,34544.0
2023-10-25 15:10:00,25.98,26.0,25.97,25.98,45694.0,24.3716,24.3904,24.3623,24.3716,45694.0
2023-10-25 15:15:00,25.98,26.01,25.97,26.0,26786.0,24.3716,24.3998,24.3623,24.3904,26786.0
2023-10-25 15:20:00,26.0,26.04,25.99,26.04,29155.0,24.3904,24.4279,24.381,24.4279,29155.0
2023-10-25 15:25:00,26.04,26.05,26.01,26.05,26770.0,24.4279,24.4373,24.3998,24.4373,26770.0
2023-10-25 15:30:00,26.05,26.06,26.01,26.04,52052.0,24.4373,24.4467,24.3998,24.4279,52052.0
2023-10-25 15:35:00,26.03,26.06,26.02,26.05,46901.0,24.4185,24.4467,24.4092,24.4373,46901.0
2023-10-25 15:40:00,26.04,26.05,26.03,26.05,58858.0,24.4279,24.4373,24.4185,24.4373,58858.0
2023-10-25 15:45:00,26.04,26.09,26.04,26.08,72963.0,24.4279,24.4748,24.4279,24.4654,72963.0
2023-10-25 15:50:00,26.08,26.09,26.03,26.04,145298.0,24.4654,24.4748,24.4185,24.4279,145298.0
2023-10-25 15:55:00,26.04,26.05,26.03,26.05,350822.0,24.4279,24.4373,24.4185,24.4373,350822.0
2023-10-26 09:30:00,26.0,26.11,25.98,26.07,172433.0,24.3904,24.4936,24.3716,24.4561,172433.0
2023-10-26 09:35:00,26.07,26.07,25.97,26.01,25565.0,24.4561,24.4561,24.3623,24.3998,25565.0
2023-10-26 09:40:00,26.0,26.18,26.0,26.16,54848.0,24.3904,24.5592,24.3904,24.5405,54848.0
2023-10-26 09:45:00,26.16,26.19,26.14,26.16,33773.0,24.5405,24.5686,24.5217,24.5405,33773.0
2023-10-26 09:50:00,26.16,26.21,26.15,26.2,26938.0,24.5405,24.5874,24.5311,24.578,26938.0
2023-10-26 09:55:00,26.21,26.22,26.13,26.15,40256.0,24.5874,24.5968,24.5123,24.5311,40256.0
2023-10-26 10:00:00,26.16,26.19,26.1,26.11,47089.0,24.5405,24.5686,24.4842,24.4936,47089.0
2023-10-26 10:05:00,26.11,26.14,26.09,26.12,39941.0,24.4936,24.5217,24.4748,24.503,39941.0
2023-10-26 10:10:00,26.12,26.2,26.12,26.19,64782.0,24.503,24.578,24.503,24.5686,64782.0
2023-10-26 10:15:00,26.18,26.19,26.02,26.03,60241.0,24.5592,24.5686,24.4092,24.4185,60241.0
2023-10-26 10:20:00,26.04,26.08,25.98,25.99,50828.0,24.4279,24.4654,24.3716,24.381,50828.0
2023-10-26 10:25:00,25.99,26.07,25.99,26.05,48919.0,24.381,24.4561,24.381,24.4373,48919.0
2023-10-26 10:30:00,26.06,26.1,26.01,26.05,96289.0,24.4467,24.4842,24.3998,24.4373,96289.0
2023-10-26 10:35:00,26.05,26.06,25.99,26.03,44857.0,24.4373,24.4467,24.381,24.4185,44857.0
2023-10-26 10:40:00,26.03,26.06,26.01,26.04,38435.0,24.4185,24.4467,24.3998,24.4279,38435.0
2023-10-26 10:45:00,26.04,26.07,26.03,26.06,72116.0,24.4279,24.4561,24.4185,24.4467,72116.0
2023-10-26 10:50:00,26.06,26.12,26.05,26.09,55420.0,24.4467,24.503,24.4373,24.4748,55420.0
2023-10-26 10:55:00,26.09,26.11,26.06,26.08,34051.0,24.4748,24.4936,24.4467,24.4654,34051.0
2023-10-26 11:00:00,26.07,26.09,26.02,26.04,47942.0,24.4561,24.4748,24.4092,24.4279,47942.0
2023-10-26 11:05:00,26.04,26.08,26.02,26.08,43427.0,24.4279,24.4654,24.4092,24.4654,43427.0
2023-10-26 11:10:00,26.08,26.1,26.0,26.01,112606.0,24.4654,24.4842,24.3904,24.3998,112606.0
2023-10-26 11:15:00,26.0,26.07,25.98,26.05,90483.0,24.3904,24.4561,24.3716,24.4373,90483.0
2023-10-26 11:20:00,26.05,26.05,26.0,26.01,24407.0,24.4373,24.4373,24.3904,24.3998,24407.0
2023-10-26 11:25:00,26.01,26.02,25.97,26.01,47982.0,24.3998,24.4092,24.3623,24.3998,47982.0
2023-10-26 11:30:00,26.0,26.03,25.99,26.03,62221.0,24.3904,24.4185,24.381,24.4185,62221.0
2023-10-26 11:35:00,26.02,26.04,25.99,26.01,32473.0,24.4092,24.4279,24.381,24.3998,32473.0
2023-10-26 11:40:00,26.0,26.0,25.93,25.96,28012.0,24.3904,24.3904,24.3247,24.3529,28012.0
2023-10-26 11:45:00,25.96,26.01,25.95,26.01,26114.0,24.3529,24.3998,24.3435,24.3998,26114.0
2023-10-26 11:50:00,26.01,26.03,25.99,26.0,44448.0,24.3998,24.4185,24.381,24.3904,44448.0
2023-10-26 11:55:00,26.0,26.02,25.99,26.01,34230.0,24.3904,24.4092,24.381,24.3998,34230.0
2023-10-26 12:00:00,26.0,26.0,25.97,25.98,22732.0,24.3904,24.3904,24.3623,24.3716,22732.0
2023-10-26 12:05:00,25.98,25.98,25.95,25.96,16948.0,24.3716,24.3716,24.3435,24.3529,16948.0
2023-10-26 12:10:00,25.96,25.97,25.94,25.96,28453.0,24.3529,24.3623,24.3341,24.3529,28453.0
2023-10-26 12:15:00,25.96,25.96,25.87,25.88,56539.0,24.3529,24.3529,24.2684,24.2778,56539.0
2023-10-26 12:20:00,25.88,25.92,25.87,25.89,26366.0,24.2778,24.3153,24.2684,24.2872,26366.0
2023-10-26 12:25:00,25.9,25.93,25.89,25.93,31687.0,24.2966,24.3247,24.2872,24.3247,31687.0
2023-10-26 12:30:00,25.94,25.96,25.92,25.96,45006.0,24.3341,24.3529,24.3153,24.3529,45006.0
2023-10-26 12:35:00,25.95,25.96,25.9,25.93,48068.0,24.3435,24.3529,24.2966,24.3247,48068.0
2023-10-26 12:40:00,25.93,25.99,25.92,25.99,53139.0,24.3247,24.381,24.3153,24.381,53139.0
2023-10-26 12:45:00,25.99,26.01,25.95,25.99,69449.0,24.381,24.3998,24.3435,24.381,69449.0
2023-10-26 12:50:00,25.99,26.01,25.98,26.0,17332.0,24.381,24.3998,24.3716,24.3904,17332.0
2023-10-26 12:55:00,26.0,26.02,25.97,25.97,53917.0,24.3904,24.4092,24.3623,24.3623,53917.0
2023-10-26 13:00:00,25.98,26.04,25.97,26.01,65816.0,24.3716,24.4279,24.3623,24.3998,65816.0
2023-10-26 13:05:00,26.0,26.04,25.99,26.02,55478.0,24.3904,24.4279,24.381,24.4092,55478.0
2023-10-26 13:10:00,26.02,26.03,25.99,26.01,41199.0,24.4092,24.4185,24.381,24.3998,41199.0
2023-10-26 13:15:00,26.01,26.04,26.0,26.03,46370.0,24.3998,24.4279,24.3904,24.4185,46370.0
2023-10-26 13:20:00,26.03,26.03,25.97,26.0,78603.0,24.4185,24.4185,24.3623,24.3904,78603.0
2023-10-26 13:25:00,26.0,26.01,25.96,25.98,47938.0,24.3904,24.3998,24.3529,24.3716,47938.0
2023-10-26 13:30:00,25.97,26.01,25.93,26.01,37325.0,24.3623,24.3998,24.3247,24.3998,37325.0
2023-10-26 13:35:00,26.01,26.03,26.0,26.01,36671.0,24.3998,24.4185,24.3904,24.3998,36671.0
2023-10-26 13:40:00,26.01,26.04,25.98,26.03,38434.0,24.3998,24.4279,24.3716,24.4185,38434.0
2023-10-26 13:45:00,26.03,26.06,26.01,26.05,205448.0,24.4185,24.4467,24.3998,24.4373,205448.0
2023-10-26 13:50:00,26.06,26.07,26.04,26.06,42546.0,24.4467,24.4561,24.4279,24.4467,42546.0
2023-10-26 13:55:00,26.06,26.13,26.05,26.13,60031.0,24.4467,24.5123,24.4373,24.5123,60031.0
2023-10-26 14:00:00,26.12,26.15,26.08,26.09,27254.0,24.503,24.5311,24.4654,24.4748,27254.0
2023-10-26 14:05:00,26.09,26.15,26.08,26.13,104356.0,24.4748,24.5311,24.4654,24.5123,104356.0
2023-10-26 14:10:00,26.13,26.16,26.12,26.14,162363.0,24.5123,24.5405,24.503,24.5217,162363.0
2023-10-26 14:15:00,26.14,26.16,26.12,26.14,40675.0,24.5217,24.5405,24.503,24.5217,40675.0
2023-10-26 14:20:00,26.14,26.16,26.11,26.13,272603.0,24.5217,24.5405,24.4936,24.5123,272603.0
2023-10-26 14:25:00,26.12,26.16,26.1,26.16,125177.0,24.503,24.5405,24.4842,24.5405,125177.0
2023-10-26 14:30:00,26.16,26.18,26.12,26.16,44601.0,24.5405,24.5592,24.503,24.5405,44601.0
2023-10-26 14:35:00,26.16,26.19,26.13,26.19,84194.0,24.5405,24.5686,24.5123,24.5686,84194.0
2023-10-26 14:40:00,26.19,26.2,26.11,26.12,285006.0,24.5686,24.578,24.4936,24.503,285006.0
2023-10-26 14:45:00,26.13,26.17,26.12,26.14,38290.0,24.5123,24.5499,24.503,24.5217,38290.0
2023-10-26 14:50:00,26.14,26.2,26.13,26.2,230476.0,24.5217,24.578,24.5123,24.578,230476.0
2023-10-26 14:55:00,26.2,26.27,26.19,26.27,49055.0,24.578,24.6437,24.5686,24.6437,49055.0
2023-10-26 15:00:00,26.27,26.35,26.27,26.3,288132.0,24.6437,24.7187,24.6437,24.6718,288132.0
2023-10-26 15:05:00,26.3,26.31,26.24,26.25,31989.0,24.6718,24.6812,24.6155,24.6249,31989.0
2023-10-26 15:10:00,26.25,26.26,26.19,26.21,54644.0,24.6249,24.6343,24.5686,24.5874,54644.0
2023-10-26 15:15:00,26.21,26.22,26.19,26.2,34634.0,24.5874,24.5968,24.5686,24.578,34634.0
2023-10-26 15:20:00,26.2,26.26,26.19,26.24,259879.0,24.578,24.6343,24.5686,24.6155,259879.0
2023-10-26 15:25:00,26.24,26.27,26.23,26.25,118966.0,24.6155,24.6437,24.6062,24.6249,118966.0
2023-10-26 15:30:00,26.24,26.28,26.23,26.26,128166.0,24.6155,24.6531,24.6062,24.6343,128166.0
2023-10-26 15:35:00,26.26,26.26,26.16,26.18,76908.0,24.6343,24.6343,24.5405,24.5592,76908.0
2023-10-26 15:40:00,26.18,26.2,26.14,26.18,183166.0,24.5592,24.578,24.5217,24.5592,183166.0
2023-10-26 15:45:00,26.17,26.21,26.14,26.18,340111.0,24.5499,24.5874,24.5217,24.5592,340111.0
2023-10-26 15:50:00,26.18,26.24,26.17,26.21,503463.0,24.5592,24.6155,24.5499,24.5874,503463.0
2023-10-26 15:55:00,26.21,26.22,26.16,26.16,916082.0,24.5874,24.5968,24.5405,24.5405,916082.0
2023-10-27 09:30:00,26.26,26.29,26.14,26.16,107041.0,24.6343,24.6624,24.5217,24.5405,107041.0
2023-10-27 09:35:00,26.14,26.15,26.03,26.04,38710.0,24.5217,24.5311,24.4185,24.4279,38710.0
2023-10-27 09:40:00,26.04,26.1,26.0,26.09,39426.0,24.4279,24.4842,24.3904,24.4748,39426.0
2023-10-27 09:45:00,26.09,26.11,26.01,26.03,54966.0,24.4748,24.4936,24.3998,24.4185,54966.0
2023-10-27 09:50:00,26.03,26.06,25.97,25.99,32036.0,24.4185,24.4467,24.3623,24.381,32036.0
2023-10-27 09:55:00,25.98,26.03,25.95,26.02,19648.0,24.3716,24.4185,24.3435,24.4092,19648.0
2023-10-27 10:00:00,26.02,26.03,25.96,26.03,58397.0,24.4092,24.4185,24.3529,24.4185,58397.0
2023-10-27 10:05:00,26.03,26.04,25.93,25.94,38645.0,24.4185,24.4279,24.3247,24.3341,38645.0
2023-10-27 10:10:00,25.95,26.04,25.94,26.02,36761.0,24.3435,24.4279,24.3341,24.4092,36761.0
2023-10-27 10:15:00,26.02,26.02,25.94,25.95,22237.0,24.4092,24.4092,24.3341,24.3435,22237.0
2023-10-27 10:20:00,25.95,26.01,25.94,25.99,29888.0,24.3435,24.3998,24.3341,24.381,29888.0
2023-10-27 10:25:00,25.98,26.0,25.92,25.93,22683.0,24.3716,24.3904,24.3153,24.3247,22683.0
2023-10-27 10:30:00,25.93,26.0,25.92,25.99,15913.0,24.3247,24.3904,24.3153,24.381,15913.0
2023-10-27 10:35:00,26.0,26.04,25.98,25.99,44192.0,24.3904,24.4279,24.3716,24.381,44192.0
2023-10-27 10:40:00,25.99,26.0,25.92,25.93,30438.0,24.381,24.3904,24.3153,24.3247,30438.0
2023-10-27 10:45:00,25.93,26.03,25.93,26.03,55525.0,24.3247,24.4185,24.3247,24.4185,55525.0
2023-10-27 10:50:00,26.03,26.08,26.02,26.05,31912.0,24.4185,24.4654,24.4092,24.4373,31912.0
2023-10-27 10:55:00,26.05,26.1,26.04,26.09,22951.0,24.4373,24.4842,24.4279,24.4748,22951.0
2023-10-27 11:00:00,26.09,26.1,26.06,26.07,23594.0,24.4748,24.4842,24.4467,24.4561,23594.0
2023-10-27 11:05:00,26.07,26.1,26.05,26.08,26455.0,24.4561,24.4842,24.4373,24.4654,26455.0
2023-10-27 11:10:00,26.08,26.09,26.04,26.08,41308.0,24.4654,24.4748,24.4279,24.4654,41308.0
2023-10-27 11:15:00,26.08,26.09,26.04,26.05,42589.0,24.4654,24.4748,24.4279,24.4373,42589.0
2023-10-27 11:20:00,26.05,26.1,26.04,26.09,33769.0,24.4373,24.4842,24.4279,24.4748,33769.0
2023-10-27 11:25:00,26.09,26.09,26.03,26.04,45179.0,24.4748,24.4748,24.4185,24.4279,45179.0
2023-10-27 11:30:00,26.03,26.03,25.97,25.99,51877.0,24.4185,24.4185,24.3623,24.381,51877.0
2023-10-27 11:35:00,26.0,26.06,25.99,26.04,32883.0,24.3904,24.4467,24.381,24.4279,32883.0
2023-10-27 11:40:00,26.04,26.05,26.0,26.0,28049.0,24.4279,24.4373,24.3904,24.3904,28049.0
2023-10-27 11:45:00,26.0,26.01,25.96,26.01,19391.0,24.3904,24.3998,24.3529,24.3998,19391.0
2023-10-27 11:50:00,26.01,26.03,25.98,25.99,43123.0,24.3998,24.4185,24.3716,24.381,43123.0
2023-10-27 11:55:00,25.99,26.01,25.96,25.98,24905.0,24.381,24.3998,24.3529,24.3716,24905.0
2023-10-27 12:00:00,25.98,25.99,25.94,25.96,52295.0,24.3716,24.381,24.3341,24.3529,52295.0
2023-10-27 12:05:00,25.96,26.0,25.96,26.0,21985.0,24.3529,24.3904,24.3529,24.3904,21985.0
2023-10-27 12:10:00,26.0,26.02,25.97,25.99,29149.0,24.3904,24.4092,24.3623,24.381,29149.0
2023-10-27 12:15:00,25.98,26.01,25.98,26.01,23649.0,24.3716,24.3998,24.3716,24.3998,23649.0
2023-10-27 12:20:00,26.01,26.02,25.98,25.98,21183.0,24.3998,24.4092,24.3716,24.3716,21183.0
2023-10-27 12:25:00,25.99,25.99,25.94,25.96,22788.0,24.381,24.381,24.3341,24.3529,22788.0
2023-10-27 12:30:00,25.97,25.99,25.97,25.99,29694.0,24.3623,24.381,24.3623,24.381,29694.0
2023-10-27 12:35:00,25.99,26.01,25.97,26.01,20008.0,24.381,24.3998,24.3623,24.3998,20008.0
2023-10-27 12:40:00,26.02,26.02,25.99,26.0,20523.0,24.4092,24.4092,24.381,24.3904,20523.0
2023-10-27 12:45:00,25.99,26.0,25.99,25.99,11514.0,24.381,24.3904,24.381,24.381,11514.0
2023-10-27 12:50:00,26.0,26.0,25.95,25.97,28438.0,24.3904,24.3904,24.3435,24.3623,28438.0
2023-10-27 12:55:00,25.96,25.97,25.94,25.96,24612.0,24.3529,24.3623,24.3341,24.3529,24612.0
2023-10-27 13:00:00,25.96,26.01,25.96,25.98,29394.0,24.3529,24.3998,24.3529,24.3716,29394.0
2023-10-27 13:05:00,25.98,25.98,25.93,25.94,25826.0,24.3716,24.3716,24.3247,24.3341,25826.0
2023-10-27 13:10:00,25.93,25.95,25.89,25.89,25322.0,24.3247,24.3435,24.2872,24.2872,25322.0
2023-10-27 13:15:00,25.89,25.9,25.83,25.85,46392.0,24.2872,24.2966,24.2309,24.2497,46392.0
2023-10-27 13:20:00,25.85,25.91,25.84,25.9,23431.0,24.2497,24.306,24.2403,24.2966,23431.0
2023-10-27 13:25:00,25.9,25.94,25.88,25.89,31254.0,24.2966,24.3341,24.2778,24.2872,31254.0
2023-10-27 13:30:00,25.9,25.91,25.86,25.9,20964.0,24.2966,24.306,24.2591,24.2966,20964.0
2023-10-27 13:35:00,25.9,25.91,25.88,25.89,21860.0,24.2966,24.306,24.2778,24.2872,21860.0
2023-10-27 13:40:00,25.89,25.95,25.87,25.93,32964.0,24.2872,24.3435,24.2684,24.3247,32964.0
2023-10-27 13:45:00,25.92,25.96,25.91,25.93,32162.0,24.3153,24.3529,24.306,24.3247,32162.0
2023-10-27 13:50:00,25.93,25.94,25.91,25.92,29321.0,24.3247,24.3341,24.306,24.3153,29321.0
2023-10-27 13:55:00,25.91,25.95,25.91,25.94,19353.0,24.306,24.3435,24.306,24.3341,19353.0
2023-10-27 14:00:00,25.93,25.95,25.87,25.87,50341.0,24.3247,24.3435,24.2684,24.2684,50341.0
2023-10-27 14:05:00,25.88,25.88,25.78,25.83,151157.0,24.2778,24.2778,24.184,24.2309,151157.0
2023-10-27 14:10:00,25.83,25.86,25.82,25.83,40251.0,24.2309,24.2591,24.2215,24.2309,40251.0
2023-10-27 14:15:00,25.84,25.9,25.83,25.87,31211.0,24.2403,24.2966,24.2309,24.2684,31211.0
2023-10-27 14:20:00,25.87,25.87,25.83,25.86,16984.0,24.2684,24.2684,24.2309,24.2591,16984.0
2023-10-27 14:25:00,25.85,25.87,25.83,25.85,26063.0,24.2497,24.2684,24.2309,24.2497,26063.0
2023-10-27 14:30:00,25.85,25.92,25.83,25.89,41834.0,24.2497,24.3153,24.2309,24.2872,41834.0
2023-10-27 14:35:00,25.89,25.92,25.88,25.89,44286.0,24.2872,24.3153,24.2778,24.2872,44286.0
2023-10-27 14:40:00,25.89,25.9,25.88,25.89,57275.0,24.2872,24.2966,24.2778,24.2872,57275.0
2023-10-27 14:45:00,25.89,25.93,25.88,25.88,77793.0,24.2872,24.3247,24.2778,24.2778,77793.0
2023-10-27 14:50:00,25.89,25.9,25.86,25.87,53748.0,24.2872,24.2966,24.2591,24.2684,53748.0
2023-10-27 14:55:00,25.87,25.87,25.79,25.8,44349.0,24.2684,24.2684,24.1934,24.2028,44349.0
2023-10-27 15:00:00,25.8,25.82,25.78,25.79,32269.0,24.2028,24.2215,24.184,24.1934,32269.0
2023-10-27 15:05:00,25.79,25.8,25.76,25.77,35157.0,24.1934,24.2028,24.1653,24.1746,35157.0
2023-10-27 15:10:00,25.78,25.78,25.7,25.71,182162.0,24.184,24.184,24.109,24.1183,182162.0
2023-10-27 15:15:00,25.71,25.72,25.69,25.71,86467.0,24.1183,24.1277,24.0996,24.1183,86467.0
2023-10-27 15:20:00,25.71,25.74,25.69,25.74,56406.0,24.1183,24.1465,24.0996,24.1465,56406.0
2023-10-27 15:25:00,25.74,25.78,25.73,25.76,39916.0,24.1465,24.184,24.1371,24.1653,39916.0
2023-10-27 15:30:00,25.75,25.78,25.73,25.74,58168.0,24.1559,24.184,24.1371,24.1465,58168.0
2023-10-27 15:35:00,25.74,25.74,25.67,25.7,238949.0,24.1465,24.1465,24.0808,24.109,238949.0
2023-10-27 15:40:00,25.7,25.75,25.68,25.74,119624.0,24.109,24.1559,24.0902,24.1465,119624.0
2023-10-27 15:45:00,25.73,25.76,25.71,25.75,104034.0,24.1371,24.1653,24.1183,24.1559,104034.0
2023-10-27 15:50:00,25.75,25.78,25.73,25.78,197009.0,24.1559,24.184,24.1371,24.184,197009.0
2023-10-27 15:55:00,25.77,25.84,25.77,25.84,479678.0,24.1746,24.2403,24.1746,24.2403,479678.0
2023-10-30 09:30:00,26.0,26.03,25.92,25.96,116369.0,24.3904,24.4185,24.3153,24.3529,116369.0
2023-10-30 09:35:00,25.95,26.0,25.9,25.99,31406.0,24.3435,24.3904,24.2966,24.381,31406.0
2023-10-30 09:40:00,26.0,26.0,25.94,25.97,19304.0,24.3904,24.3904,24.3341,24.3623,19304.0
2023-10-30 09:45:00,25.97,25.99,25.93,25.97,21186.0,24.3623,24.381,24.3247,24.3623,21186.0
2023-10-30 09:50:00,25.98,25.99,25.94,25.99,17901.0,24.3716,24.381,24.3341,24.381,17901.0
2023-10-30 09:55:00,25.99,26.0,25.95,26.0,54756.0,24.381,24.3904,24.3435,24.3904,54756.0
2023-10-30 10:00:00,26.01,26.05,25.96,26.05,73194.0,24.3998,24.4373,24.3529,24.4373,73194.0
2023-10-30 10:05:00,26.04,26.06,25.99,26.04,26279.0,24.4279,24.4467,24.381,24.4279,26279.0
2023-10-30 10:10:00,26.04,26.04,26.0,26.01,21965.0,24.4279,24.4279,24.3904,24.3998,21965.0
2023-10-30 10:15:00,26.01,26.05,25.99,26.05,20393.0,24.3998,24.4373,24.381,24.4373,20393.0
2023-10-30 10:20:00,26.04,26.04,25.95,25.99,115591.0,24.4279,24.4279,24.3435,24.381,115591.0
2023-10-30 10:25:00,25.99,26.01,25.94,25.96,33169.0,24.381,24.3998,24.3341,24.3529,33169.0
2023-10-30 10:30:00,25.95,25.99,25.93,25.96,39434.0,24.3435,24.381,24.3247,24.3529,39434.0
2023-10-30 10:35:00,25.96,25.98,25.95,25.95,17251.0,24.3529,24.3716,24.3435,24.3435,17251.0
2023-10-30 10:40:00,25.96,25.97,25.94,25.96,18789.0,24.3529,24.3623,24.3341,24.3529,18789.0
2023-10-30 10:45:00,25.96,26.02,25.95,26.0,42134.0,24.3529,24.4092,24.3435,24.3904,42134.0
2023-10-30 10:50:00,26.0,26.04,25.99,26.03,31695.0,24.3904,24.4279,24.381,24.4185,31695.0
2023-10-30 10:55:00,26.03,26.03,25.98,26.01,57334.0,24.4185,24.4185,24.3716,24.3998,57334.0
2023-10-30 11:00:00,26.02,26.08,26.01,26.07,23042.0,24.4092,24.4654,24.3998,24.4561,23042.0
2023-10-30 11:05:00,26.07,26.07,26.03,26.05,69699.0,24.4561,24.4561,24.4185,24.4373,69699.0
2023-10-30 11:10:00,26.05,26.07,26.02,26.04,28826.0,24.4373,24.4561,24.4092,24.4279,28826.0
2023-10-30 11:15:00,26.04,26.06,26.03,26.05,25336.0,24.4279,24.4467,24.4185,24.4373,25336.0
2023-10-30 11:20:00,26.05,26.06,26.0,26.02,28802.0,24.4373,24.4467,24.3904,24.4092,28802.0
2023-10-30 11:25:00,26.03,26.05,26.01,26.03,30292.0,24.4185,24.4373,24.3998,24.4185,30292.0
2023-10-30 11:30:00,26.04,26.08,26.03,26.07,39110.0,24.4279,24.4654,24.4185,24.4561,39110.0
2023-10-30 11:35:00,26.07,26.11,26.03,26.04,40647.0,24.4561,24.4936,24.4185,24.4279,40647.0
2023-10-30 11:40:00,26.03,26.08,26.02,26.08,22903.0,24.4185,24.4654,24.4092,24.4654,22903.0
2023-10-30 11:45:00,26.08,26.09,26.04,26.06,28686.0,24.4654,24.4748,24.4279,24.4467,28686.0
2023-10-30 11:50:00,26.06,26.09,26.05,26.07,21358.0,24.4467,24.4748,24.4373,24.4561,21358.0
2023-10-30 11:55:00,26.08,26.11,26.07,26.09,17504.0,24.4654,24.4936,24.4561,24.4748,17504.0
2023-10-30 12:00:00,26.1,26.13,26.08,26.11,23497.0,24.4842,24.5123,24.4654,24.4936,23497.0
2023-10-30 12:05:00,26.11,26.12,26.06,26.09,31760.0,24.4936,24.503,24.4467,24.4748,31760.0
2023-10-30 12:10:00,26.09,26.12,26.08,26.11,15475.0,24.4748,24.503,24.4654,24.4936,15475.0
2023-10-30 12:15:00,26.11,26.12,26.07,26.09,22183.0,24.4936,24.503,24.4561,24.4748,22183.0
2023-10-30 12:20:00,26.09,26.1,26.07,26.1,16686.0,24.4748,24.4842,24.4561,24.4842,16686.0
2023-10-30 12:25:00,26.09,26.09,26.07,26.09,10478.0,24.4748,24.4748,24.4561,24.4748,10478.0
2023-10-30 12:30:00,26.09,26.1,26.08,26.1,16329.0,24.4748,24.4842,24.4654,24.4842,16329.0
2023-10-30 12:35:00,26.1,26.12,26.07,26.09,18731.0,24.4842,24.503,24.4561,24.4748,18731.0
2023-10-30 12:40:00,26.08,26.09,26.03,26.04,25674.0,24.4654,24.4748,24.4185,24.4279,25674.0
2023-10-30 12:45:00,26.05,26.06,26.02,26.04,29541.0,24.4373,24.4467,24.4092,24.4279,29541.0
2023-10-30 12:50:00,26.05,26.06,26.02,26.03,39415.0,24.4373,24.4467,24.4092,24.4185,39415.0
2023-10-30 12:55:00,26.03,26.06,26.02,26.05,27105.0,24.4185,24.4467,24.4092,24.4373,27105.0
2023-10-30 13:00:00,26.06,26.07,26.04,26.07,32541.0,24.4467,24.4561,24.4279,24.4561,32541.0
2023-10-30 13:05:00,26.07,26.08,26.05,26.07,45052.0,24.4561,24.4654,24.4373,24.4561,45052.0
2023-10-30 13:10:00,26.07,26.08,26.05,26.07,24582.0,24.4561,24.4654,24.4373,24.4561,24582.0
2023-10-30 13:15:00,26.07,26.09,26.06,26.09,18433.0,24.4561,24.4748,24.4467,24.4748,18433.0
2023-10-30 13:20:00,26.09,26.14,26.07,26.14,34989.0,24.4748,24.5217,24.4561,24.5217,34989.0
2023-10-30 13:25:00,26.14,26.2,26.13,26.19,48703.0,24.5217,24.578,24.5123,24.5686,48703.0
2023-10-30 13:30:00,26.19,26.22,26.17,26.18,58946.0,24.5686,24.5968,24.5499,24.5592,58946.0
2023-10-30 13:35:00,26.18,26.21,26.16,26.21,62408.0,24.5592,24.5874,24.5405,24.5874,62408.0
2023-10-30 13:40:00,26.21,26.22,26.19,26.21,29831.0,24.5874,24.5968,24.5686,24.5874,29831.0
2023-10-30 13:45:00,26.21,26.23,26.2,26.23,24186.0,24.5874,24.6062,24.578,24.6062,24186.0
2023-10-30 13:50:00,26.23,26.24,26.21,26.22,37352.0,24.6062,24.6155,24.5874,24.5968,37352.0
2023-10-30 13:55:00,26.21,26.21,26.17,26.19,19657.0,24.5874,24.5874,24.5499,24.5686,19657.0
2023-10-30 14:00:00,26.19,26.23,26.17,26.23,34472.0,24.5686,24.6062,24.5499,24.6062,34472.0
2023-10-30 14:05:00,26.22,26.23,26.19,26.2,26779.0,24.5968,24.6062,24.5686,24.578,26779.0
2023-10-30 14:10:00,26.2,26.21,26.17,26.19,26779.0,24.578,24.5874,24.5499,24.5686,26779.0
2023-10-30 14:15:00,26.18,26.19,26.16,26.19,10874.0,24.5592,24.5686,24.5405,24.5686,10874.0
2023-10-30 14:20:00,26.19,26.21,26.18,26.2,39180.0,24.5686,24.5874,24.5592,24.578,39180.0
2023-10-30 14:25:00,26.2,26.22,26.19,26.21,31157.0,24.578,24.5968,24.5686,24.5874,31157.0
2023-10-30 14:30:00,26.21,26.23,26.2,26.23,38238.0,24.5874,24.6062,24.578,24.6062,38238.0
2023-10-30 14:35:00,26.23,26.27,26.22,26.26,36508.0,24.6062,24.6437,24.5968,24.6343,36508.0
2023-10-30 14:40:00,26.26,26.27,26.24,26.26,31733.0,24.6343,24.6437,24.6155,24.6343,31733.0
2023-10-30 14:45:00,26.26,26.28,26.25,26.27,54927.0,24.6343,24.6531,24.6249,24.6437,54927.0
2023-10-30 14:50:00,26.27,26.28,26.24,26.26,58405.0,24.6437,24.6531,24.6155,24.6343,58405.0
2023-10-30 14:55:00,26.27,26.27,26.24,26.27,35888.0,24.6437,24.6437,24.6155,24.6437,35888.0
2023-10-30 15:00:00,26.27,26.29,26.24,26.27,65142.0,24.6437,24.6624,24.6155,24.6437,65142.0
2023-10-30 15:05:00,26.26,26.29,26.25,26.28,38512.0,24.6343,24.6624,24.6249,24.6531,38512.0
2023-10-30 15:10:00,26.28,26.31,26.26,26.31,49074.0,24.6531,24.6812,24.6343,24.6812,49074.0
2023-10-30 15:15:00,26.3,26.32,26.28,26.3,40380.0,24.6718,24.6906,24.6531,24.6718,40380.0
2023-10-30 15:20:00,26.3,26.33,26.3,26.32,46398.0,24.6718,24.7,24.6718,24.6906,46398.0
2023-10-30 15:25:00,26.32,26.32,26.28,26.3,40981.0,24.6906,24.6906,24.6531,24.6718,40981.0
2023-10-30 15:30:00,26.3,26.3,26.24,26.26,60210.0,24.6718,24.6718,24.6155,24.6343,60210.0
2023-10-30 15:35:00,26.26,26.28,26.24,26.28,75109.0,24.6343,24.6531,24.6155,24.6531,75109.0
2023-10-30 15:40:00,26.28,26.28,26.24,26.26,67555.0,24.6531,24.6531,24.6155,24.6343,67555.0
2023-10-30 15:45:00,26.26,26.26,26.22,26.22,103344.0,24.6343,24.6343,24.5968,24.5968,103344.0
2023-10-30 15:50:00,26.22,26.24,26.18,26.2,194784.0,24.5968,24.6155,24.5592,24.578,194784.0
2023-10-30 15:55:00,26.2,26.21,26.15,26.15,362122.0,24.578,24.5874,24.5311,24.5311,362122.0
2023-10-31 09:30:00,26.01,26.12,25.95,26.09,152991.0,24.3998,24.503,24.3435,24.4748,152991.0
2023-10-31 09:35:00,26.08,26.1,26.0,26.01,50973.0,24.4654,24.4842,24.3904,24.3998,50973.0
2023-10-31 09:40:00,26.0,26.03,25.96,26.02,30939.0,24.3904,24.4185,24.3529,24.4092,30939.0
2023-10-31 09:45:00,26.02,26.04,25.99,26.02,27477.0,24.4092,24.4279,24.381,24.4092,27477.0
2023-10-31 09:50:00,26.02,26.05,25.97,26.05,48595.0,24.4092,24.4373,24.3623,24.4373,48595.0
2023-10-31 09:55:00,26.05,26.09,26.01,26.05,39508.0,24.4373,24.4748,24.3998,24.4373,39508.0
2023-10-31 10:00:00,26.05,26.06,26.01,26.04,36701.0,24.4373,24.4467,24.3998,24.4279,36701.0
2023-10-31 10:05:00,26.04,26.07,26.02,26.07,25087.0,24.4279,24.4561,24.4092,24.4561,25087.0
2023-10-31 10:10:00,26.07,26.12,26.06,26.12,55970.0,24.4561,24.503,24.4467,24.503,55970.0
2023-10-31 10:15:00,26.12,26.17,26.1,26.14,33822.0,24.503,24.5499,24.4842,24.5217,33822.0
2023-10-31 10:20:00,26.14,26.14,26.1,26.11,25653.0,24.5217,24.5217,24.4842,24.4936,25653.0
2023-10-31 10:25:00,26.11,26.14,26.1,26.14,18033.0,24.4936,24.5217,24.4842,24.5217,18033.0
2023-10-31 10:30:00,26.14,26.15,26.07,26.08,39484.0,24.5217,24.5311,24.4561,24.4654,39484.0
2023-10-31 10:35:00,26.07,26.09,26.06,26.09,25976.0,24.4561,24.4748,24.4467,24.4748,25976.0
2023-10-31 10:40:00,26.08,26.19,26.08,26.19,28327.0,24.4654,24.5686,24.4654,24.5686,28327.0
2023-10-31 10:45:00,26.19,26.2,26.18,26.18,31443.0,24.5686,24.578,24.5592,24.5592,31443.0
2023-10-31 10:50:00,26.19,26.25,26.17,26.25,38035.0,24.5686,24.6249,24.5499,24.6249,38035.0
2023-10-31 10:55:00,26.25,26.27,26.23,26.25,28724.0,24.6249,24.6437,24.6062,24.6249,28724.0
2023-10-31 11:00:00,26.25,26.26,26.19,26.2,31058.0,24.6249,24.6343,24.5686,24.578,31058.0
2023-10-31 11:05:00,26.2,26.22,26.19,26.21,92330.0,24.578,24.5968,24.5686,24.5874,92330.0
2023-10-31 11:10:00,26.2,26.24,26.16,26.24,142462.0,24.578,24.6155,24.5405,24.6155,142462.0
2023-10-31 11:15:00,26.24,26.24,26.19,26.24,42169.0,24.6155,24.6155,24.5686,24.6155,42169.0
2023-10-31 11:20:00,26.23,26.28,26.22,26.26,328518.0,24.6062,24.6531,24.5968,24.6343,328518.0
2023-10-31 11:25:00,26.26,26.31,26.26,26.27,74311.0,24.6343,24.6812,24.6343,24.6437,74311.0
2023-10-31 11:30:00,26.27,26.33,26.24,26.33,295028.0,24.6437,24.7,24.6155,24.7,295028.0
2023-10-31 11:35:00,26.33,26.34,26.31,26.33,81423.0,24.7,24.7093,24.6812,24.7,81423.0
2023-10-31 11:40:00,26.32,26.33,26.25,26.26,70545.0,24.6906,24.7,24.6249,24.6343,70545.0
2023-10-31 11:45:00,26.26,26.27,26.24,26.25,44946.0,24.6343,24.6437,24.6155,24.6249,44946.0
2023-10-31 11:50:00,26.25,26.27,26.24,26.27,18331.0,24.6249,24.6437,24.6155,24.6437,18331.0
2023-10-31 11:55:00,26.27,26.33,26.26,26.33,28421.0,24.6437,24.7,24.6343,24.7,28421.0
2023-10-31 12:00:00,26.33,26.34,26.3,26.33,18610.0,24.7,24.7093,24.6718,24.7,18610.0
2023-10-31 12:05:00,26.33,26.36,26.32,26.35,33139.0,24.7,24.7281,24.6906,24.7187,33139.0
2023-10-31 12:10:00,26.35,26.36,26.28,26.3,26376.0,24.7187,24.7281,24.6531,24.6718,26376.0
2023-10-31 12:15:00,26.3,26.3,26.27,26.29,60557.0,24.6718,24.6718,24.6437,24.6624,60557.0
2023-10-31 12:20:00,26.29,26.32,26.27,26.29,57213.0,24.6624,24.6906,24.6437,24.6624,57213.0
2023-10-31 12:25:00,26.3,26.34,26.29,26.32,49492.0,24.6718,24.7093,24.6624,24.6906,49492.0
2023-10-31 12:30:00,26.32,26.35,26.31,26.34,44270.0,24.6906,24.7187,24.6812,24.7093,44270.0
2023-10-31 12:35:00,26.34,26.34,26.26,26.32,54595.0,24.7093,24.7093,24.6343,24.6906,54595.0
2023-10-31 12:40:00,26.31,26.33,26.29,26.3,31809.0,24.6812,24.7,24.6624,24.6718,31809.0
2023-10-31 12:45:00,26.3,26.31,26.28,26.3,26565.0,24.6718,24.6812,24.6531,24.6718,26565.0
2023-10-31 12:50:00,26.31,26.32,26.28,26.28,240358.0,24.6812,24.6906,24.6531,24.6531,240358.0
2023-10-31 12:55:00,26.29,26.32,26.28,26.3,39025.0,24.6624,24.6906,24.6531,24.6718,39025.0
2023-10-31 13:00:00,26.3,26.32,26.3,26.3,28686.0,24.6718,24.6906,24.6718,24.6718,28686.0
2023-10-31 13:05:00,26.31,26.32,26.3,26.3,19445.0,24.6812,24.6906,24.6718,24.6718,19445.0
2023-10-31 13:10:00,26.3,26.31,26.24,26.26,44811.0,24.6718,24.6812,24.6155,24.6343,44811.0
2023-10-31 13:15:00,26.27,26.27,26.24,26.26,45303.0,24.6437,24.6437,24.6155,24.6343,45303.0
2023-10-31 13:20:00,26.26,26.29,26.25,26.27,27398.0,24.6343,24.6624,24.6249,24.6437,27398.0
2023-10-31 13:25:00,26.28,26.28,26.26,26.28,33060.0,24.6531,24.6531,24.6343,24.6531,33060.0
2023-10-31 13:30:00,26.28,26.32,26.27,26.3,32903.0,24.6531,24.6906,24.6437,24.6718,32903.0
2023-10-31 13:35:00,26.3,26.31,26.28,26.28,34394.0,24.6718,24.6812,24.6531,24.6531,34394.0
2023-10-31 13:40:00,26.28,26.31,26.27,26.29,45394.0,24.6531,24.6812,24.6437,24.6624,45394.0
2023-10-31 13:45:00,26.28,26.28,26.26,26.27,19728.0,24.6531,24.6531,24.6343,24.6437,19728.0
2023-10-31 13:50:00,26.27,26.29,26.26,26.29,34795.0,24.6437,24.6624,24.6343,24.6624,34795.0
2023-10-31 13:55:00,26.28,26.32,26.27,26.32,32687.0,24.6531,24.6906,24.6437,24.6906,32687.0
2023-10-31 14:00:00,26.32,26.33,26.3,26.32,37116.0,24.6906,24.7,24.6718,24.6906,37116.0
2023-10-31 14:05:00,26.33,26.33,26.3,26.3,29988.0,24.7,24.7,24.6718,24.6718,29988.0
2023-10-31 14:10:00,26.3,26.3,26.28,26.28,33664.0,24.6718,24.6718,24.6531,24.6531,33664.0
2023-10-31 14:15:00,26.28,26.3,26.26,26.28,27775.0,24.6531,24.6718,24.6343,24.6531,27775.0
2023-10-31 14:20:00,26.28,26.29,26.25,26.26,109760.0,24.6531,24.6624,24.6249,24.6343,109760.0
2023-10-31 14:25:00,26.26,26.27,26.25,26.27,30178.0,24.6343,24.6437,24.6249,24.6437,30178.0
2023-10-31 14:30:00,26.27,26.28,26.26,26.26,47847.0,24.6437,24.6531,24.6343,24.6343,47847.0
2023-10-31 14:35:00,26.27,26.29,26.26,26.29,33365.0,24.6437,24.6624,24.6343,24.6624,33365.0
2023-10-31 14:40:00,26.29,26.33,26.28,26.32,138741.0,24.6624,24.7,24.6531,24.6906,138741.0
2023-10-31 14:45:00,26.32,26.32,26.28,26.31,55343.0,24.6906,24.6906,24.6531,24.6812,55343.0
2023-10-31 14:50:00,26.32,26.35,26.31,26.34,31354.0,24.6906,24.7187,24.6812,24.7093,31354.0
2023-10-31 14:55:00,26.34,26.36,26.33,26.36,28196.0,24.7093,24.7281,24.7,24.7281,28196.0
2023-10-31 15:00:00,26.36,26.4,26.35,26.38,177289.0,24.7281,24.7656,24.7187,24.7469,177289.0
2023-10-31 15:05:00,26.38,26.39,26.36,26.37,147625.0,24.7469,24.7562,24.7281,24.7375,147625.0
2023-10-31 15:10:00,26.38,26.38,26.35,26.35,57081.0,24.7469,24.7469,24.7187,24.7187,57081.0
2023-10-31 15:15:00,26.36,26.39,26.35,26.38,39543.0,24.7281,24.7562,24.7187,24.7469,39543.0
2023-10-31 15:20:00,26.38,26.38,26.36,26.38,45673.0,24.7469,24.7469,24.7281,24.7469,45673.0
2023-10-31 15:25:00,26.38,26.39,26.37,26.39,74752.0,24.7469,24.7562,24.7375,24.7562,74752.0
2023-10-31 15:30:00,26.39,26.39,26.36,26.38,57306.0,24.7562,24.7562,24.7281,24.7469,57306.0
2023-10-31 15:35:00,26.38,26.4,26.35,26.36,208600.0,24.7469,24.7656,24.7187,24.7281,208600.0
2023-10-31 15:40:00,26.36,26.36,26.33,26.36,115784.0,24.7281,24.7281,24.7,24.7281,115784.0
2023-10-31 15:45:00,26.36,26.37,26.33,26.36,161982.0,24.7281,24.7375,24.7,24.7281,161982.0
2023-10-31 15:50:00,26.36,26.36,26.28,26.3,340029.0,24.7281,24.7281,24.6531,24.6718,340029.0
2023-10-31 15:55:00,26.3,26.37,26.29,26.33,685456.0,24.6718,24.7375,24.6624,24.7,685456.0
2023-11-01 09:30:00,26.41,26.41,26.24,26.27,148522.0,24.775,24.775,24.6155,24.6437,148522.0
2023-11-01 09:35:00,26.27,26.33,26.24,26.27,61024.0,24.6437,24.7,24.6155,24.6437,61024.0
2023-11-01 09:40:00,26.27,26.28,26.22,26.24,31795.0,24.6437,24.6531,24.5968,24.6155,31795.0
2023-11-01 09:45:00,26.24,26.35,26.22,26.32,91229.0,24.6155,24.7187,24.5968,24.6906,91229.0
2023-11-01 09:50:00,26.32,26.34,26.28,26.32,40439.0,24.6906,24.7093,24.6531,24.6906,40439.0
2023-11-01 09:55:00,26.33,26.37,26.31,26.36,14948.0,24.7,24.7375,24.6812,24.7281,14948.0
2023-11-01 10:00:00,26.36,26.4,26.28,26.3,83501.0,24.7281,24.7656,24.6531,24.6718,83501.0
2023-11-01 10:05:00,26.31,26.32,26.26,26.32,75663.0,24.6812,24.6906,24.6343,24.6906,75663.0
2023-11-01 10:10:00,26.32,26.37,26.29,26.37,9367.0,24.6906,24.7375,24.6624,24.7375,9367.0
2023-11-01 10:15:00,26.37,26.37,26.32,26.36,47526.0,24.7375,24.7375,24.6906,24.7281,47526.0
2023-11-01 10:20:00,26.36,26.45,26.36,26.45,19578.0,24.7281,24.8125,24.7281,24.8125,19578.0
2023-11-01 10:25:00,26.45,26.48,26.43,26.48,15967.0,24.8125,24.8407,24.7938,24.8407,15967.0
2023-11-01 10:30:00,26.48,26.51,26.45,26.5,34078.0,24.8407,24.8688,24.8125,24.8594,34078.0
2023-11-01 10:35:00,26.5,26.54,26.49,26.52,22612.0,24.8594,24.897,24.8501,24.8782,22612.0
2023-11-01 10:40:00,26.52,26.53,26.5,26.51,11063.0,24.8782,24.8876,24.8594,24.8688,11063.0
2023-11-01 10:45:00,26.51,26.54,26.5,26.51,12918.0,24.8688,24.897,24.8594,24.8688,12918.0
2023-11-01 10:50:00,26.5,26.51,26.47,26.47,19767.0,24.8594,24.8688,24.8313,24.8313,19767.0
2023-11-01 10:55:00,26.47,26.53,26.46,26.51,75985.0,24.8313,24.8876,24.8219,24.8688,75985.0
2023-11-01 11:00:00,26.52,26.56,26.5,26.54,67592.0,24.8782,24.9157,24.8594,24.897,67592.0
2023-11-01 11:05:00,26.54,26.55,26.52,26.53,33626.0,24.897,24.9063,24.8782,24.8876,33626.0
2023-11-01 11:10:00,26.54,26.54,26.45,26.47,36807.0,24.897,24.897,24.8125,24.8313,36807.0
2023-11-01 11:15:00,26.46,26.46,26.41,26.43,22484.0,24.8219,24.8219,24.775,24.7938,22484.0
2023-11-01 11:20:00,26.43,26.43,26.39,26.41,22459.0,24.7938,24.7938,24.7562,24.775,22459.0
2023-11-01 11:25:00,26.42,26.43,26.41,26.43,6412.0,24.7844,24.7938,24.775,24.7938,6412.0
2023-11-01 11:30:00,26.44,26.47,26.43,26.46,21772.0,24.8032,24.8313,24.7938,24.8219,21772.0
2023-11-01 11:35:00,26.45,26.48,26.45,26.46,17248.0,24.8125,24.8407,24.8125,24.8219,17248.0
2023-11-01 11:40:00,26.46,26.5,26.46,26.5,50436.0,24.8219,24.8594,24.8219,24.8594,50436.0
2023-11-01 11:45:00,26.49,26.5,26.44,26.45,131829.0,24.8501,24.8594,24.8032,24.8125,131829.0
2023-11-01 11:50:00,26.45,26.46,26.44,26.45,29362.0,24.8125,24.8219,24.8032,24.8125,29362.0
2023-11-01 11:55:00,26.45,26.46,26.42,26.43,53455.0,24.8125,24.8219,24.7844,24.7938,53455.0
2023-11-01 12:00:00,26.43,26.45,26.39,26.45,83827.0,24.7938,24.8125,24.7562,24.8125,83827.0
2023-11-01 12:05:00,26.44,26.45,26.41,26.44,44378.0,24.8032,24.8125,24.775,24.8032,44378.0
2023-11-01 12:10:00,26.44,26.45,26.42,26.43,23625.0,24.8032,24.8125,24.7844,24.7938,23625.0
2023-11-01 12:15:00,26.43,26.44,26.41,26.42,77619.0,24.7938,24.8032,24.775,24.7844,77619.0
2023-11-01 12:20:00,26.42,26.45,26.41,26.44,18807.0,24.7844,24.8125,24.775,24.8032,18807.0
2023-11-01 12:25:00,26.43,26.44,26.38,26.39,25682.0,24.7938,24.8032,24.7469,24.7562,25682.0
2023-11-01 12:30:00,26.39,26.41,26.38,26.41,36879.0,24.7562,24.775,24.7469,24.775,36879.0
2023-11-01 12:35:00,26.41,26.41,26.33,26.34,17158.0,24.775,24.775,24.7,24.7093,17158.0
2023-11-01 12:40:00,26.33,26.33,26.29,26.32,30582.0,24.7,24.7,24.6624,24.6906,30582.0
2023-11-01 12:45:00,26.31,26.36,26.31,26.35,23809.0,24.6812,24.7281,24.6812,24.7187,23809.0
2023-11-01 12:50:00,26.34,26.37,26.34,26.36,31327.0,24.7093,24.7375,24.7093,24.7281,31327.0
2023-11-01 12:55:00,26.36,26.38,26.34,26.35,39288.0,24.7281,24.7469,24.7093,24.7187,39288.0
2023-11-01 13:00:00,26.35,26.36,26.33,26.34,19670.0,24.7187,24.7281,24.7,24.7093,19670.0
2023-11-01 13:05:00,26.34,26.36,26.33,26.35,30467.0,24.7093,24.7281,24.7,24.7187,30467.0
2023-11-01 13:10:00,26.35,26.39,26.35,26.39,28760.0,24.7187,24.7562,24.7187,24.7562,28760.0
2023-11-01 13:15:00,26.39,26.4,26.37,26.38,31543.0,24.7562,24.7656,24.7375,24.7469,31543.0
2023-11-01 13:20:00,26.38,26.38,26.31,26.32,78600.0,24.7469,24.7469,24.6812,24.6906,78600.0
2023-11-01 13:25:00,26.33,26.36,26.31,26.36,47769.0,24.7,24.7281,24.6812,24.7281,47769.0
2023-11-01 13:30:00,26.35,26.36,26.34,26.35,23975.0,24.7187,24.7281,24.7093,24.7187,23975.0
2023-11-01 13:35:00,26.36,26.36,26.34,26.35,30896.0,24.7281,24.7281,24.7093,24.7187,30896.0
2023-11-01 13:40:00,26.36,26.39,26.34,26.38,72202.0,24.7281,24.7562,24.7093,24.7469,72202.0
2023-11-01 13:45:00,26.38,26.38,26.35,26.36,15389.0,24.7469,24.7469,24.7187,24.7281,15389.0
2023-11-01 13:50:00,26.36,26.38,26.36,26.38,13898.0,24.7281,24.7469,24.7281,24.7469,13898.0
2023-11-01 13:55:00,26.37,26.37,26.35,26.37,10257.0,24.7375,24.7375,24.7187,24.7375,10257.0
2023-11-01 14:00:00,26.36,26.41,26.32,26.34,43466.0,24.7281,24.775,24.6906,24.7093,43466.0
2023-11-01 14:05:00,26.34,26.36,26.32,26.34,14853.0,24.7093,24.7281,24.6906,24.7093,14853.0
2023-11-01 14:10:00,26.33,26.36,26.32,26.34,34430.0,24.7,24.7281,24.6906,24.7093,34430.0
2023-11-01 14:15:00,26.33,26.36,26.3,26.34,45853.0,24.7,24.7281,24.6718,24.7093,45853.0
2023-11-01 14:20:00,26.34,26.37,26.33,26.35,27839.0,24.7093,24.7375,24.7,24.7187,27839.0
2023-11-01 14:25:00,26.35,26.38,26.35,26.36,23680.0,24.7187,24.7469,24.7187,24.7281,23680.0
2023-11-01 14:30:00,26.37,26.43,26.36,26.42,27211.0,24.7375,24.7938,24.7281,24.7844,27211.0
2023-11-01 14:35:00,26.42,26.44,26.35,26.37,88075.0,24.7844,24.8032,24.7187,24.7375,88075.0
2023-11-01 14:40:00,26.37,26.39,26.31,26.35,96928.0,24.7375,24.7562,24.6812,24.7187,96928.0
2023-11-01 14:45:00,26.35,26.38,26.3,26.34,52106.0,24.7187,24.7469,24.6718,24.7093,52106.0
2023-11-01 14:50:00,26.34,26.39,26.33,26.38,36929.0,24.7093,24.7562,24.7,24.7469,36929.0
2023-11-01 14:55:00,26.38,26.47,26.38,26.46,36484.0,24.7469,24.8313,24.7469,24.8219,36484.0
2023-11-01 15:00:00,26.46,26.54,26.45,26.5,33484.0,24.8219,24.897,24.8125,24.8594,33484.0
2023-11-01 15:05:00,26.51,26.55,26.49,26.54,30936.0,24.8688,24.9063,24.8501,24.897,30936.0
2023-11-01 15:10:00,26.54,26.57,26.52,26.52,46657.0,24.897,24.9251,24.8782,24.8782,46657.0
2023-11-01 15:15:00,26.53,26.56,26.52,26.54,40640.0,24.8876,24.9157,24.8782,24.897,40640.0
2023-11-01 15:20:00,26.54,26.59,26.53,26.58,34287.0,24.897,24.9439,24.8876,24.9345,34287.0
2023-11-01 15:25:00,26.58,26.59,26.52,26.54,59905.0,24.9345,24.9439,24.8782,24.897,59905.0
2023-11-01 15:30:00,26.54,26.57,26.5,26.51,142668.0,24.897,24.9251,24.8594,24.8688,142668.0
2023-11-01 15:35:00,26.51,26.54,26.5,26.52,56948.0,24.8688,24.897,24.8594,24.8782,56948.0
2023-11-01 15:40:00,26.53,26.53,26.49,26.49,66249.0,24.8876,24.8876,24.8501,24.8501,66249.0
2023-11-01 15:45:00,26.49,26.49,26.46,26.48,246506.0,24.8501,24.8501,24.8219,24.8407,246506.0
2023-11-01 15:50:00,26.48,26.48,26.43,26.46,268248.0,24.8407,24.8407,24.7938,24.8219,268248.0
2023-11-01 15:55:00,26.47,26.48,26.46,26.47,491297.0,24.8313,24.8407,24.8219,24.8313,491297.0
2023-11-02 09:30:00,26.84,26.94,26.83,26.94,156648.0,25.1784,25.2722,25.169,25.2722,156648.0
2023-11-02 09:35:00,26.94,27.0,26.83,26.86,67920.0,25.2722,25.3285,25.169,25.1972,67920.0
2023-11-02 09:40:00,26.86,26.86,26.67,26.7,66108.0,25.1972,25.1972,25.0189,25.0471,66108.0
2023-11-02 09:45:00,26.71,26.76,26.68,26.73,54498.0,25.0564,25.1033,25.0283,25.0752,54498.0
2023-11-02 09:50:00,26.74,26.76,26.7,26.71,40073.0,25.0846,25.1033,25.0471,25.0564,40073.0
2023-11-02 09:55:00,26.71,26.75,26.71,26.74,16345.0,25.0564,25.094,25.0564,25.0846,16345.0
2023-11-02 10:00:00,26.74,26.81,26.73,26.76,73648.0,25.0846,25.1502,25.0752,25.1033,73648.0
2023-11-02 10:05:00,26.77,26.79,26.75,26.77,18416.0,25.1127,25.1315,25.094,25.1127,18416.0
2023-11-02 10:10:00,26.77,26.79,26.74,26.76,17812.0,25.1127,25.1315,25.0846,25.1033,17812.0
2023-11-02 10:15:00,26.77,26.84,26.75,26.84,23373.0,25.1127,25.1784,25.094,25.1784,23373.0
2023-11-02 10:20:00,26.85,26.86,26.82,26.83,79850.0,25.1878,25.1972,25.1596,25.169,79850.0
2023-11-02 10:25:00,26.83,26.89,26.82,26.87,32907.0,25.169,25.2253,25.1596,25.2065,32907.0
2023-11-02 10:30:00,26.87,26.89,26.85,26.86,25145.0,25.2065,25.2253,25.1878,25.1972,25145.0
2023-11-02 10:35:00,26.86,26.86,26.83,26.84,34539.0,25.1972,25.1972,25.169,25.1784,34539.0
2023-11-02 10:40:00,26.85,26.88,26.84,26.88,36097.0,25.1878,25.2159,25.1784,25.2159,36097.0
2023-11-02 10:45:00,26.87,26.91,26.87,26.89,32947.0,25.2065,25.2441,25.2065,25.2253,32947.0
2023-11-02 10:50:00,26.89,26.92,26.87,26.88,55776.0,25.2253,25.2534,25.2065,25.2159,55776.0
2023-11-02 10:55:00,26.88,26.93,26.87,26.93,39907.0,25.2159,25.2628,25.2065,25.2628,39907.0
2023-11-02 11:00:00,26.93,26.94,26.91,26.91,41192.0,25.2628,25.2722,25.2441,25.2441,41192.0
2023-11-02 11:05:00,26.92,26.92,26.86,26.89,32983.0,25.2534,25.2534,25.1972,25.2253,32983.0
2023-11-02 11:10:00,26.89,26.92,26.88,26.89,20466.0,25.2253,25.2534,25.2159,25.2253,20466.0
2023-11-02 11:15:00,26.88,26.89,26.78,26.8,85295.0,25.2159,25.2253,25.1221,25.1409,85295.0
2023-11-02 11:20:00,26.79,26.8,26.77,26.8,24604.0,25.1315,25.1409,25.1127,25.1409,24604.0
2023-11-02 11:25:00,26.79,26.8,26.77,26.79,32103.0,25.1315,25.1409,25.1127,25.1315,32103.0
2023-11-02 11:30:00,26.78,26.82,26.78,26.8,121493.0,25.1221,25.1596,25.1221,25.1409,121493.0
2023-11-02 11:35:00,26.79,26.79,26.75,26.76,45722.0,25.1315,25.1315,25.094,25.1033,45722.0
2023-11-02 11:40:00,26.76,26.77,26.72,26.73,39146.0,25.1033,25.1127,25.0658,25.0752,39146.0
2023-11-02 11:45:00,26.73,26.76,26.73,26.75,11714.0,25.0752,25.1033,25.0752,25.094,11714.0
2023-11-02 11:50:00,26.75,26.76,26.72,26.76,21182.0,25.094,25.1033,25.0658,25.1033,21182.0
2023-11-02 11:55:00,26.76,26.77,26.7,26.71,29315.0,25.1033,25.1127,25.0471,25.0564,29315.0
2023-11-02 12:00:00,26.71,26.73,26.7,26.72,19038.0,25.0564,25.0752,25.0471,25.0658,19038.0
2023-11-02 12:05:00,26.72,26.73,26.67,26.68,27146.0,25.0658,25.0752,25.0189,25.0283,27146.0
2023-11-02 12:10:00,26.68,26.69,26.67,26.68,20189.0,25.0283,25.0377,25.0189,25.0283,20189.0
2023-11-02 12:15:00,26.68,26.72,26.67,26.72,73822.0,25.0283,25.0658,25.0189,25.0658,73822.0
2023-11-02 12:20:00,26.72,26.77,26.7,26.75,27771.0,25.0658,25.1127,25.0471,25.094,27771.0
2023-11-02 12:25:00,26.75,26.8,26.74,26.77,49757.0,25.094,25.1409,25.0846,25.1127,49757.0
2023-11-02 12:30:00,26.78,26.8,26.78,26.79,42869.0,25.1221,25.1409,25.1221,25.1315,42869.0
2023-11-02 12:35:00,26.8,26.81,26.78,26.79,27035.0,25.1409,25.1502,25.1221,25.1315,27035.0
2023-11-02 12:40:00,26.79,26.82,26.78,26.82,24671.0,25.1315,25.1596,25.1221,25.1596,24671.0
2023-11-02 12:45:00,26.82,26.85,26.81,26.83,19713.0,25.1596,25.1878,25.1502,25.169,19713.0
2023-11-02 12:50:00,26.84,26.85,26.83,26.84,17393.0,25.1784,25.1878,25.169,25.1784,17393.0
2023-11-02 12:55:00,26.84,26.85,26.82,26.83,38166.0,25.1784,25.1878,25.1596,25.169,38166.0
2023-11-02 13:00:00,26.83,26.83,26.8,26.8,24824.0,25.169,25.169,25.1409,25.1409,24824.0
2023-11-02 13:05:00,26.8,26.83,26.78,26.82,30255.0,25.1409,25.169,25.1221,25.1596,30255.0
2023-11-02 13:10:00,26.82,26.85,26.82,26.85,31212.0,25.1596,25.1878,25.1596,25.1878,31212.0
2023-11-02 13:15:00,26.85,26.86,26.81,26.83,41804.0,25.1878,25.1972,25.1502,25.169,41804.0
2023-11-02 13:20:00,26.82,26.83,26.8,26.8,16409.0,25.1596,25.169,25.1409,25.1409,16409.0
2023-11-02 13:25:00,26.8,26.82,26.79,26.8,36095.0,25.1409,25.1596,25.1315,25.1409,36095.0
2023-11-02 13:30:00,26.8,26.85,26.8,26.84,36519.0,25.1409,25.1878,25.1409,25.1784,36519.0
2023-11-02 13:35:00,26.84,26.86,26.81,26.85,38070.0,25.1784,25.1972,25.1502,25.1878,38070.0
2023-11-02 13:40:00,26.84,26.85,26.83,26.84,18741.0,25.1784,25.1878,25.169,25.1784,18741.0
2023-11-02 13:45:00,26.84,26.85,26.83,26.84,27400.0,25.1784,25.1878,25.169,25.1784,27400.0
2023-11-02 13:50:00,26.83,26.84,26.82,26.83,21676.0,25.169,25.1784,25.1596,25.169,21676.0
2023-11-02 13:55:00,26.83,26.87,26.83,26.86,44684.0,25.169,25.2065,25.169,25.1972,44684.0
2023-11-02 14:00:00,26.86,26.86,26.83,26.85,15391.0,25.1972,25.1972,25.169,25.1878,15391.0
2023-11-02 14:05:00,26.85,26.85,26.83,26.84,17459.0,25.1878,25.1878,25.169,25.1784,17459.0
2023-11-02 14:10:00,26.84,26.84,26.8,26.8,51806.0,25.1784,25.1784,25.1409,25.1409,51806.0
2023-11-02 14:15:00,26.8,26.84,26.8,26.84,22895.0,25.1409,25.1784,25.1409,25.1784,22895.0
2023-11-02 14:20:00,26.84,26.87,26.82,26.85,22093.0,25.1784,25.2065,25.1596,25.1878,22093.0
2023-11-02 14:25:00,26.86,26.86,26.83,26.85,25543.0,25.1972,25.1972,25.169,25.1878,25543.0
2023-11-02 14:30:00,26.86,26.87,26.84,26.86,29410.0,25.1972,25.2065,25.1784,25.1972,29410.0
2023-11-02 14:35:00,26.86,26.87,26.85,26.86,20775.0,25.1972,25.2065,25.1878,25.1972,20775.0
2023-11-02 14:40:00,26.87,26.89,26.86,26.89,23490.0,25.2065,25.2253,25.1972,25.2253,23490.0
2023-11-02 14:45:00,26.89,26.9,26.85,26.87,23831.0,25.2253,25.2347,25.1878,25.2065,23831.0
2023-11-02 14:50:00,26.87,26.89,26.86,26.87,27391.0,25.2065,25.2253,25.1972,25.2065,27391.0
2023-11-02 14:55:00,26.87,26.87,26.84,26.87,38415.0,25.2065,25.2065,25.1784,25.2065,38415.0
2023-11-02 15:00:00,26.87,26.9,26.86,26.88,36901.0,25.2065,25.2347,25.1972,25.2159,36901.0
2023-11-02 15:05:00,26.88,26.91,26.87,26.89,40264.0,25.2159,25.2441,25.2065,25.2253,40264.0
2023-11-02 15:10:00,26.89,26.92,26.89,26.92,41908.0,25.2253,25.2534,25.2253,25.2534,41908.0
2023-11-02 15:15:00,26.92,26.93,26.89,26.91,39747.0,25.2534,25.2628,25.2253,25.2441,39747.0
2023-11-02 15:20:00,26.9,26.91,26.89,26.91,22386.0,25.2347,25.2441,25.2253,25.2441,22386.0
2023-11-02 15:25:00,26.91,26.91,26.87,26.88,54861.0,25.2441,25.2441,25.2065,25.2159,54861.0
2023-11-02 15:30:00,26.87,26.89,26.87,26.89,44882.0,25.2065,25.2253,25.2065,25.2253,44882.0
2023-11-02 15:35:00,26.89,26.91,26.88,26.91,65299.0,25.2253,25.2441,25.2159,25.2441,65299.0
2023-11-02 15:40:00,26.91,26.91,26.9,26.9,40211.0,25.2441,25.2441,25.2347,25.2347,40211.0
2023-11-02 15:45:00,26.91,26.92,26.9,26.91,69064.0,25.2441,25.2534,25.2347,25.2441,69064.0
2023-11-02 15:50:00,26.9,26.91,26.85,26.85,302175.0,25.2347,25.2441,25.1878,25.1878,302175.0
2023-11-02 15:55:00,26.86,26.86,26.83,26.84,405067.0,25.1972,25.1972,25.169,25.1784,405067.0
2023-11-03 09:30:00,26.99,27.07,26.96,27.05,152192.0,25.3191,25.3942,25.291,25.3754,152192.0
2023-11-03 09:35:00,27.06,27.22,27.04,27.19,72104.0,25.3848,25.5349,25.366,25.5067,72104.0
2023-11-03 09:40:00,27.19,27.27,27.19,27.25,36304.0,25.5067,25.5818,25.5067,25.563,36304.0
2023-11-03 09:45:00,27.26,27.33,27.24,27.3,47042.0,25.5724,25.6381,25.5536,25.6099,47042.0
2023-11-03 09:50:00,27.3,27.37,27.28,27.36,36138.0,25.6099,25.6756,25.5912,25.6662,36138.0
2023-11-03 09:55:00,27.35,27.37,27.34,27.35,21233.0,25.6568,25.6756,25.6474,25.6568,21233.0
2023-11-03 10:00:00,27.35,27.4,27.28,27.29,48030.0,25.6568,25.7037,25.5912,25.6005,48030.0
2023-11-03 10:05:00,27.29,27.33,27.29,27.32,19612.0,25.6005,25.6381,25.6005,25.6287,19612.0
2023-11-03 10:10:00,27.32,27.35,27.31,27.34,14881.0,25.6287,25.6568,25.6193,25.6474,14881.0
2023-11-03 10:15:00,27.34,27.42,27.33,27.41,34561.0,25.6474,25.7225,25.6381,25.7131,34561.0
2023-11-03 10:20:00,27.41,27.42,27.39,27.41,26615.0,25.7131,25.7225,25.6943,25.7131,26615.0
2023-11-03 10:25:00,27.42,27.42,27.36,27.39,18643.0,25.7225,25.7225,25.6662,25.6943,18643.0
2023-11-03 10:30:00,27.4,27.44,27.38,27.42,32941.0,25.7037,25.7412,25.685,25.7225,32941.0
2023-11-03 10:35:00,27.43,27.43,27.36,27.38,27641.0,25.7319,25.7319,25.6662,25.685,27641.0
2023-11-03 10:40:00,27.39,27.45,27.38,27.44,53419.0,25.6943,25.7506,25.685,25.7412,53419.0
2023-11-03 10:45:00,27.44,27.44,27.38,27.4,42663.0,25.7412,25.7412,25.685,25.7037,42663.0
2023-11-03 10:50:00,27.41,27.43,27.37,27.39,40346.0,25.7131,25.7319,25.6756,25.6943,40346.0
2023-11-03 10:55:00,27.39,27.43,27.39,27.43,18360.0,25.6943,25.7319,25.6943,25.7319,18360.0
2023-11-03 11:00:00,27.43,27.45,27.4,27.41,33331.0,25.7319,25.7506,25.7037,25.7131,33331.0
2023-11-03 11:05:00,27.41,27.43,27.38,27.39,43261.0,25.7131,25.7319,25.685,25.6943,43261.0
2023-11-03 11:10:00,27.39,27.43,27.37,27.42,25381.0,25.6943,25.7319,25.6756,25.7225,25381.0
2023-11-03 11:15:00,27.42,27.44,27.41,27.43,19700.0,25.7225,25.7412,25.7131,25.7319,19700.0
2023-11-03 11:20:00,27.43,27.48,27.42,27.48,25251.0,25.7319,25.7788,25.7225,25.7788,25251.0
2023-11-03 11:25:00,27.48,27.48,27.41,27.42,74134.0,25.7788,25.7788,25.7131,25.7225,74134.0
2023-11-03 11:30:00,27.42,27.45,27.41,27.45,26647.0,25.7225,25.7506,25.7131,25.7506,26647.0
2023-11-03 11:35:00,27.44,27.49,27.44,27.48,33625.0,25.7412,25.7882,25.7412,25.7788,33625.0
2023-11-03 11:40:00,27.49,27.49,27.47,27.49,10227.0,25.7882,25.7882,25.7694,25.7882,10227.0
2023-11-03 11:45:00,27.48,27.5,27.48,27.49,17855.0,25.7788,25.7975,25.7788,25.7882,17855.0
2023-11-03 11:50:00,27.49,27.5,27.47,27.47,15433.0,25.7882,25.7975,25.7694,25.7694,15433.0
2023-11-03 11:55:00,27.47,27.49,27.46,27.48,20533.0,25.7694,25.7882,25.76,25.7788,20533.0
2023-11-03 12:00:00,27.47,27.5,27.44,27.46,36922.0,25.7694,25.7975,25.7412,25.76,36922.0
2023-11-03 12:05:00,27.47,27.48,27.44,27.48,30869.0,25.7694,25.7788,25.7412,25.7788,30869.0
2023-11-03 12:10:00,27.48,27.49,27.46,27.49,21465.0,25.7788,25.7882,25.76,25.7882,21465.0
2023-11-03 12:15:00,27.49,27.49,27.45,27.46,19691.0,25.7882,25.7882,25.7506,25.76,19691.0
2023-11-03 12:20:00,27.46,27.47,27.43,27.47,17171.0,25.76,25.7694,25.7319,25.7694,17171.0
2023-11-03 12:25:00,27.46,27.49,27.46,27.49,14225.0,25.76,25.7882,25.76,25.7882,14225.0
2023-11-03 12:30:00,27.48,27.5,27.45,27.5,40801.0,25.7788,25.7975,25.7506,25.7975,40801.0
2023-11-03 12:35:00,27.5,27.52,27.48,27.52,29721.0,25.7975,25.8163,25.7788,25.8163,29721.0
2023-11-03 12:40:00,27.52,27.52,27.48,27.52,33442.0,25.8163,25.8163,25.7788,25.8163,33442.0
2023-11-03 12:45:00,27.51,27.52,27.5,27.52,54023.0,25.8069,25.8163,25.7975,25.8163,54023.0
2023-11-03 12:50:00,27.51,27.52,27.47,27.48,26327.0,25.8069,25.8163,25.7694,25.7788,26327.0
2023-11-03 12:55:00,27.48,27.49,27.47,27.48,12455.0,25.7788,25.7882,25.7694,25.7788,12455.0
2023-11-03 13:00:00,27.48,27.54,27.48,27.53,29176.0,25.7788,25.8351,25.7788,25.8257,29176.0
2023-11-03 13:05:00,27.53,27.53,27.5,27.52,11518.0,25.8257,25.8257,25.7975,25.8163,11518.0
2023-11-03 13:10:00,27.51,27.52,27.49,27.5,23219.0,25.8069,25.8163,25.7882,25.7975,23219.0
2023-11-03 13:15:00,27.51,27.51,27.48,27.49,13718.0,25.8069,25.8069,25.7788,25.7882,13718.0
2023-11-03 13:20:00,27.48,27.49,27.42,27.42,13555.0,25.7788,25.7882,25.7225,25.7225,13555.0
2023-11-03 13:25:00,27.42,27.44,27.41,27.44,12344.0,25.7225,25.7412,25.7131,25.7412,12344.0
2023-11-03 13:30:00,27.43,27.45,27.43,27.44,23215.0,25.7319,25.7506,25.7319,25.7412,23215.0
2023-11-03 13:35:00,27.44,27.44,27.42,27.43,19159.0,25.7412,25.7412,25.7225,25.7319,19159.0
2023-11-03 13:40:00,27.42,27.43,27.4,27.41,10374.0,25.7225,25.7319,25.7037,25.7131,10374.0
2023-11-03 13:45:00,27.4,27.43,27.4,27.42,32436.0,25.7037,25.7319,25.7037,25.7225,32436.0
2023-11-03 13:50:00,27.42,27.44,27.41,27.43,24517.0,25.7225,25.7412,25.7131,25.7319,24517.0
2023-11-03 13:55:00,27.43,27.48,27.43,27.46,27094.0,25.7319,25.7788,25.7319,25.76,27094.0
2023-11-03 14:00:00,27.46,27.48,27.45,27.47,20730.0,25.76,25.7788,25.7506,25.7694,20730.0
2023-11-03 14:05:00,27.47,27.47,27.42,27.42,24984.0,25.7694,25.7694,25.7225,25.7225,24984.0
2023-11-03 14:10:00,27.42,27.44,27.41,27.42,14924.0,25.7225,25.7412,25.7131,25.7225,14924.0
2023-11-03 14:15:00,27.42,27.44,27.41,27.42,17331.0,25.7225,25.7412,25.7131,25.7225,17331.0
2023-11-03 14:20:00,27.42,27.44,27.42,27.43,20624.0,25.7225,25.7412,25.7225,25.7319,20624.0
2023-11-03 14:25:00,27.42,27.44,27.41,27.44,13264.0,25.7225,25.7412,25.7131,25.7412,13264.0
2023-11-03 14:30:00,27.43,27.46,27.43,27.46,17766.0,25.7319,25.76,25.7319,25.76,17766.0
2023-11-03 14:35:00,27.45,27.47,27.45,27.46,30229.0,25.7506,25.7694,25.7506,25.76,30229.0
2023-11-03 14:40:00,27.46,27.49,27.46,27.48,17589.0,25.76,25.7882,25.76,25.7788,17589.0
2023-11-03 14:45:00,27.47,27.5,27.47,27.49,22926.0,25.7694,25.7975,25.7694,25.7882,22926.0
2023-11-03 14:50:00,27.48,27.5,27.48,27.49,43059.0,25.7788,25.7975,25.7788,25.7882,43059.0
2023-11-03 14:55:00,27.48,27.52,27.47,27.52,170738.0,25.7788,25.8163,25.7694,25.8163,170738.0
2023-11-03 15:00:00,27.52,27.52,27.49,27.5,19265.0,25.8163,25.8163,25.7882,25.7975,19265.0
2023-11-03 15:05:00,27.49,27.51,27.46,27.47,41015.0,25.7882,25.8069,25.76,25.7694,41015.0
2023-11-03 15:10:00,27.46,27.52,27.46,27.51,45594.0,25.76,25.8163,25.76,25.8069,45594.0
2023-11-03 15:15:00,27.52,27.52,27.49,27.5,32168.0,25.8163,25.8163,25.7882,25.7975,32168.0
2023-11-03 15:20:00,27.49,27.51,27.49,27.51,14383.0,25.7882,25.8069,25.7882,25.8069,14383.0
2023-11-03 15:25:00,27.5,27.5,27.47,27.47,60135.0,25.7975,25.7975,25.7694,25.7694,60135.0
2023-11-03 15:30:00,27.47,27.47,27.43,27.43,34590.0,25.7694,25.7694,25.7319,25.7319,34590.0
2023-11-03 15:35:00,27.43,27.44,27.41,27.42,59622.0,25.7319,25.7412,25.7131,25.7225,59622.0
2023-11-03 15:40:00,27.41,27.42,27.41,27.42,27554.0,25.7131,25.7225,25.7131,25.7225,27554.0
2023-11-03 15:45:00,27.41,27.43,27.4,27.43,107778.0,25.7131,25.7319,25.7037,25.7319,107778.0
2023-11-03 15:50:00,27.42,27.43,27.38,27.39,166534.0,25.7225,25.7319,25.685,25.6943,166534.0
2023-11-03 15:55:00,27.39,27.43,27.38,27.41,440516.0,25.6943,25.7319,25.685,25.7131,440516.0
2023-11-06 09:30:00,27.5,27.57,27.4,27.45,137124.0,25.7975,25.8632,25.7037,25.7506,137124.0
2023-11-06 09:35:00,27.45,27.45,27.4,27.42,32473.0,25.7506,25.7506,25.7037,25.7225,32473.0
2023-11-06 09:40:00,27.41,27.42,27.35,27.36,70053.0,25.7131,25.7225,25.6568,25.6662,70053.0
2023-11-06 09:45:00,27.36,27.38,27.29,27.32,69501.0,25.6662,25.685,25.6005,25.6287,69501.0
2023-11-06 09:50:00,27.32,27.34,27.3,27.3,67702.0,25.6287,25.6474,25.6099,25.6099,67702.0
2023-11-06 09:55:00,27.3,27.32,27.27,27.3,48582.0,25.6099,25.6287,25.5818,25.6099,48582.0
2023-11-06 10:00:00,27.3,27.38,27.3,27.35,54131.0,25.6099,25.685,25.6099,25.6568,54131.0
2023-11-06 10:05:00,27.35,27.36,27.31,27.33,33421.0,25.6568,25.6662,25.6193,25.6381,33421.0
2023-11-06 10:10:00,27.33,27.38,27.32,27.35,31788.0,25.6381,25.685,25.6287,25.6568,31788.0
2023-11-06 10:15:00,27.36,27.39,27.34,27.37,40041.0,25.6662,25.6943,25.6474,25.6756,40041.0
2023-11-06 10:20:00,27.37,27.39,27.34,27.35,79662.0,25.6756,25.6943,25.6474,25.6568,79662.0
2023-11-06 10:25:00,27.35,27.4,27.35,27.39,58374.0,25.6568,25.7037,25.6568,25.6943,58374.0
2023-11-06 10:30:00,27.39,27.4,27.32,27.34,92692.0,25.6943,25.7037,25.6287,25.6474,92692.0
2023-11-06 10:35:00,27.34,27.38,27.32,27.38,31763.0,25.6474,25.685,25.6287,25.685,31763.0
2023-11-06 10:40:00,27.37,27.4,27.36,27.36,21629.0,25.6756,25.7037,25.6662,25.6662,21629.0
2023-11-06 10:45:00,27.36,27.37,27.31,27.31,27087.0,25.6662,25.6756,25.6193,25.6193,27087.0
2023-11-06 10:50:00,27.31,27.32,27.29,27.3,29272.0,25.6193,25.6287,25.6005,25.6099,29272.0
2023-11-06 10:55:00,27.3,27.37,27.29,27.35,99714.0,25.6099,25.6756,25.6005,25.6568,99714.0
2023-11-06 11:00:00,27.35,27.35,27.33,27.35,26560.0,25.6568,25.6568,25.6381,25.6568,26560.0
2023-11-06 11:05:00,27.35,27.4,27.34,27.39,34161.0,25.6568,25.7037,25.6474,25.6943,34161.0
2023-11-06 11:10:00,27.38,27.39,27.36,27.38,46864.0,25.685,25.6943,25.6662,25.685,46864.0
2023-11-06 11:15:00,27.38,27.39,27.37,27.39,54600.0,25.685,25.6943,25.6756,25.6943,54600.0
2023-11-06 11:20:00,27.39,27.39,27.35,27.37,247079.0,25.6943,25.6943,25.6568,25.6756,247079.0
2023-11-06 11:25:00,27.37,27.39,27.33,27.33,81048.0,25.6756,25.6943,25.6381,25.6381,81048.0
2023-11-06 11:30:00,27.33,27.33,27.29,27.3,44686.0,25.6381,25.6381,25.6005,25.6099,44686.0
2023-11-06 11:35:00,27.3,27.35,27.29,27.34,44450.0,25.6099,25.6568,25.6005,25.6474,44450.0
2023-11-06 11:40:00,27.34,27.36,27.32,27.36,23980.0,25.6474,25.6662,25.6287,25.6662,23980.0
2023-11-06 11:45:00,27.36,27.38,27.34,27.37,28513.0,25.6662,25.685,25.6474,25.6756,28513.0
2023-11-06 11:50:00,27.37,27.39,27.36,27.38,172790.0,25.6756,25.6943,25.6662,25.685,172790.0
2023-11-06 11:55:00,27.38,27.39,27.37,27.38,61269.0,25.685,25.6943,25.6756,25.685,61269.0
2023-11-06 12:00:00,27.38,27.41,27.36,27.36,39170.0,25.685,25.7131,25.6662,25.6662,39170.0
2023-11-06 12:05:00,27.36,27.37,27.35,27.37,22173.0,25.6662,25.6756,25.6568,25.6756,22173.0
2023-11-06 12:10:00,27.37,27.37,27.36,27.37,8840.0,25.6756,25.6756,25.6662,25.6756,8840.0
2023-11-06 12:15:00,27.37,27.37,27.35,27.37,25633.0,25.6756,25.6756,25.6568,25.6756,25633.0
2023-11-06 12:20:00,27.37,27.37,27.35,27.35,23342.0,25.6756,25.6756,25.6568,25.6568,23342.0
2023-11-06 12:25:00,27.36,27.36,27.35,27.36,11789.0,25.6662,25.6662,25.6568,25.6662,11789.0
2023-11-06 12:30:00,27.36,27.38,27.35,27.38,30313.0,25.6662,25.685,25.6568,25.685,30313.0
2023-11-06 12:35:00,27.38,27.38,27.36,27.37,24338.0,25.685,25.685,25.6662,25.6756,24338.0
2023-11-06 12:40:00,27.37,27.39,27.36,27.38,43513.0,25.6756,25.6943,25.6662,25.685,43513.0
2023-11-06 12:45:00,27.38,27.4,27.37,27.39,25414.0,25.685,25.7037,25.6756,25.6943,25414.0
2023-11-06 12:50:00,27.39,27.39,27.36,27.37,19380.0,25.6943,25.6943,25.6662,25.6756,19380.0
2023-11-06 12:55:00,27.37,27.42,27.36,27.42,30995.0,25.6756,25.7225,25.6662,25.7225,30995.0
2023-11-06 13:00:00,27.41,27.41,27.34,27.36,24843.0,25.7131,25.7131,25.6474,25.6662,24843.0
2023-11-06 13:05:00,27.36,27.37,27.33,27.34,20407.0,25.6662,25.6756,25.6381,25.6474,20407.0
2023-11-06 13:10:00,27.34,27.34,27.32,27.33,21446.0,25.6474,25.6474,25.6287,25.6381,21446.0
2023-11-06 13:15:00,27.33,27.33,27.27,27.28,34492.0,25.6381,25.6381,25.5818,25.5912,34492.0
2023-11-06 13:20:00,27.27,27.31,27.25,27.31,44987.0,25.5818,25.6193,25.563,25.6193,44987.0
2023-11-06 13:25:00,27.31,27.31,27.29,27.31,16319.0,25.6193,25.6193,25.6005,25.6193,16319.0
2023-11-06 13:30:00,27.3,27.31,27.28,27.3,22046.0,25.6099,25.6193,25.5912,25.6099,22046.0
2023-11-06 13:35:00,27.3,27.33,27.3,27.3,34820.0,25.6099,25.6381,25.6099,25.6099,34820.0
2023-11-06 13:40:00,27.3,27.31,27.29,27.29,19679.0,25.6099,25.6193,25.6005,25.6005,19679.0
2023-11-06 13:45:00,27.3,27.3,27.27,27.28,27239.0,25.6099,25.6099,25.5818,25.5912,27239.0
2023-11-06 13:50:00,27.28,27.29,27.25,27.26,27560.0,25.5912,25.6005,25.563,25.5724,27560.0
2023-11-06 13:55:00,27.26,27.27,27.25,27.26,19907.0,25.5724,25.5818,25.563,25.5724,19907.0
2023-11-06 14:00:00,27.27,27.3,27.26,27.3,30349.0,25.5818,25.6099,25.5724,25.6099,30349.0
2023-11-06 14:05:00,27.3,27.3,27.26,27.28,52794.0,25.6099,25.6099,25.5724,25.5912,52794.0
2023-11-06 14:10:00,27.28,27.3,27.26,27.27,22190.0,25.5912,25.6099,25.5724,25.5818,22190.0
2023-11-06 14:15:00,27.27,27.29,27.26,27.29,32396.0,25.5818,25.6005,25.5724,25.6005,32396.0
2023-11-06 14:20:00,27.29,27.3,27.26,27.28,22935.0,25.6005,25.6099,25.5724,25.5912,22935.0
2023-11-06 14:25:00,27.28,27.29,27.27,27.29,22929.0,25.5912,25.6005,25.5818,25.6005,22929.0
2023-11-06 14:30:00,27.29,27.3,27.28,27.3,23905.0,25.6005,25.6099,25.5912,25.6099,23905.0
2023-11-06 14:35:00,27.3,27.3,27.29,27.3,59650.0,25.6099,25.6099,25.6005,25.6099,59650.0
2023-11-06 14:40:00,27.3,27.32,27.29,27.32,127308.0,25.6099,25.6287,25.6005,25.6287,127308.0
2023-11-06 14:45:00,27.32,27.37,27.31,27.36,75954.0,25.6287,25.6756,25.6193,25.6662,75954.0
2023-11-06 14:50:00,27.35,27.36,27.33,27.35,48042.0,25.6568,25.6662,25.6381,25.6568,48042.0
2023-11-06 14:55:00,27.35,27.36,27.34,27.35,29506.0,25.6568,25.6662,25.6474,25.6568,29506.0
2023-11-06 15:00:00,27.35,27.37,27.34,27.37,23463.0,25.6568,25.6756,25.6474,25.6756,23463.0
2023-11-06 15:05:00,27.37,27.38,27.35,27.38,25648.0,25.6756,25.685,25.6568,25.685,25648.0
2023-11-06 15:10:00,27.38,27.4,27.37,27.39,35065.0,25.685,25.7037,25.6756,25.6943,35065.0
2023-11-06 15:15:00,27.39,27.39,27.36,27.36,27825.0,25.6943,25.6943,25.6662,25.6662,27825.0
2023-11-06 15:20:00,27.36,27.37,27.34,27.37,32631.0,25.6662,25.6756,25.6474,25.6756,32631.0
2023-11-06 15:25:00,27.37,27.37,27.35,27.37,35771.0,25.6756,25.6756,25.6568,25.6756,35771.0
2023-11-06 15:30:00,27.37,27.38,27.35,27.36,51429.0,25.6756,25.685,25.6568,25.6662,51429.0
2023-11-06 15:35:00,27.36,27.36,27.33,27.33,38442.0,25.6662,25.6662,25.6381,25.6381,38442.0
2023-11-06 15:40:00,27.34,27.35,27.32,27.32,81148.0,25.6474,25.6568,25.6287,25.6287,81148.0
2023-11-06 15:45:00,27.32,27.33,27.3,27.3,108433.0,25.6287,25.6381,25.6099,25.6099,108433.0
2023-11-06 15:50:00,27.3,27.32,27.3,27.3,187217.0,25.6099,25.6287,25.6099,25.6099,187217.0
2023-11-06 15:55:00,27.3,27.34,27.3,27.33,530866.0,25.6099,25.6474,25.6099,25.6381,530866.0
2023-11-07 09:30:00,27.44,27.46,27.29,27.34,169444.0,25.7412,25.76,25.6005,25.6474,169444.0
2023-11-07 09:35:00,27.35,27.37,27.27,27.28,38999.0,25.6568,25.6756,25.5818,25.5912,38999.0
2023-11-07 09:40:00,27.28,27.31,27.22,27.29,48546.0,25.5912,25.6193,25.5349,25.6005,48546.0
2023-11-07 09:45:00,27.29,27.37,27.27,27.31,37097.0,25.6005,25.6756,25.5818,25.6193,37097.0
2023-11-07 09:50:00,27.32,27.4,27.31,27.38,33260.0,25.6287,25.7037,25.6193,25.685,33260.0
2023-11-07 09:55:00,27.37,27.48,27.37,27.48,106045.0,25.6756,25.7788,25.6756,25.7788,106045.0
2023-11-07 10:00:00,27.48,27.62,27.47,27.52,177698.0,25.7788,25.9101,25.7694,25.8163,177698.0
2023-11-07 10:05:00,27.52,27.59,27.5,27.57,70044.0,25.8163,25.882,25.7975,25.8632,70044.0
2023-11-07 10:10:00,27.58,27.64,27.56,27.6,76598.0,25.8726,25.9289,25.8538,25.8913,76598.0
2023-11-07 10:15:00,27.6,27.6,27.54,27.55,42590.0,25.8913,25.8913,25.8351,25.8444,42590.0
2023-11-07 10:20:00,27.55,27.55,27.49,27.54,46003.0,25.8444,25.8444,25.7882,25.8351,46003.0
2023-11-07 10:25:00,27.54,27.64,27.54,27.62,112686.0,25.8351,25.9289,25.8351,25.9101,112686.0
2023-11-07 10:30:00,27.62,27.64,27.56,27.64,53151.0,25.9101,25.9289,25.8538,25.9289,53151.0
2023-11-07 10:35:00,27.64,27.68,27.62,27.64,47532.0,25.9289,25.9664,25.9101,25.9289,47532.0
2023-11-07 10:40:00,27.64,27.64,27.58,27.58,46691.0,25.9289,25.9289,25.8726,25.8726,46691.0
2023-11-07 10:45:00,27.57,27.58,27.51,27.51,28591.0,25.8632,25.8726,25.8069,25.8069,28591.0
2023-11-07 10:50:00,27.5,27.53,27.49,27.53,20736.0,25.7975,25.8257,25.7882,25.8257,20736.0
2023-11-07 10:55:00,27.53,27.54,27.49,27.5,88992.0,25.8257,25.8351,25.7882,25.7975,88992.0
2023-11-07 11:00:00,27.5,27.5,27.43,27.44,38018.0,25.7975,25.7975,25.7319,25.7412,38018.0
2023-11-07 11:05:00,27.44,27.46,27.42,27.43,27370.0,25.7412,25.76,25.7225,25.7319,27370.0
2023-11-07 11:10:00,27.43,27.45,27.4,27.45,49467.0,25.7319,25.7506,25.7037,25.7506,49467.0
2023-11-07 11:15:00,27.45,27.45,27.39,27.4,34643.0,25.7506,25.7506,25.6943,25.7037,34643.0
2023-11-07 11:20:00,27.39,27.43,27.39,27.42,25983.0,25.6943,25.7319,25.6943,25.7225,25983.0
2023-11-07 11:25:00,27.42,27.42,27.41,27.42,19278.0,25.7225,25.7225,25.7131,25.7225,19278.0
2023-11-07 11:30:00,27.42,27.46,27.41,27.46,45777.0,25.7225,25.76,25.7131,25.76,45777.0
2023-11-07 11:35:00,27.45,27.46,27.42,27.43,43903.0,25.7506,25.76,25.7225,25.7319,43903.0
2023-11-07 11:40:00,27.43,27.43,27.41,27.41,12563.0,25.7319,25.7319,25.7131,25.7131,12563.0
2023-11-07 11:45:00,27.41,27.42,27.36,27.37,41240.0,25.7131,25.7225,25.6662,25.6756,41240.0
2023-11-07 11:50:00,27.37,27.41,27.36,27.39,42205.0,25.6756,25.7131,25.6662,25.6943,42205.0
2023-11-07 11:55:00,27.39,27.42,27.38,27.4,23170.0,25.6943,25.7225,25.685,25.7037,23170.0
2023-11-07 12:00:00,27.4,27.4,27.34,27.36,35460.0,25.7037,25.7037,25.6474,25.6662,35460.0
2023-11-07 12:05:00,27.36,27.36,27.33,27.34,32418.0,25.6662,25.6662,25.6381,25.6474,32418.0
2023-11-07 12:10:00,27.34,27.37,27.33,27.35,25568.0,25.6474,25.6756,25.6381,25.6568,25568.0
2023-11-07 12:15:00,27.35,27.35,27.33,27.33,25661.0,25.6568,25.6568,25.6381,25.6381,25661.0
2023-11-07 12:20:00,27.34,27.34,27.32,27.33,24502.0,25.6474,25.6474,25.6287,25.6381,24502.0
2023-11-07 12:25:00,27.32,27.33,27.31,27.31,28706.0,25.6287,25.6381,25.6193,25.6193,28706.0
2023-11-07 12:30:00,27.32,27.34,27.29,27.32,52564.0,25.6287,25.6474,25.6005,25.6287,52564.0
2023-11-07 12:35:00,27.31,27.33,27.3,27.31,44215.0,25.6193,25.6381,25.6099,25.6193,44215.0
2023-11-07 12:40:00,27.32,27.32,27.3,27.31,12313.0,25.6287,25.6287,25.6099,25.6193,12313.0
2023-11-07 12:45:00,27.31,27.33,27.28,27.28,44328.0,25.6193,25.6381,25.5912,25.5912,44328.0
2023-11-07 12:50:00,27.29,27.32,27.28,27.31,35875.0,25.6005,25.6287,25.5912,25.6193,35875.0
2023-11-07 12:55:00,27.3,27.34,27.3,27.32,23540.0,25.6099,25.6474,25.6099,25.6287,23540.0
2023-11-07 13:00:00,27.33,27.34,27.32,27.33,25656.0,25.6381,25.6474,25.6287,25.6381,25656.0
2023-11-07 13:05:00,27.34,27.38,27.32,27.37,62958.0,25.6474,25.685,25.6287,25.6756,62958.0
2023-11-07 13:10:00,27.37,27.37,27.35,27.35,21047.0,25.6756,25.6756,25.6568,25.6568,21047.0
2023-11-07 13:15:00,27.36,27.37,27.34,27.37,21654.0,25.6662,25.6756,25.6474,25.6756,21654.0
2023-11-07 13:20:00,27.37,27.37,27.34,27.35,18868.0,25.6756,25.6756,25.6474,25.6568,18868.0
2023-11-07 13:25:00,27.34,27.35,27.33,27.33,20161.0,25.6474,25.6568,25.6381,25.6381,20161.0
2023-11-07 13:30:00,27.33,27.35,27.33,27.34,38273.0,25.6381,25.6568,25.6381,25.6474,38273.0
2023-11-07 13:35:00,27.34,27.35,27.33,27.35,30663.0,25.6474,25.6568,25.6381,25.6568,30663.0
2023-11-07 13:40:00,27.35,27.38,27.32,27.33,108346.0,25.6568,25.685,25.6287,25.6381,108346.0
2023-11-07 13:45:00,27.33,27.37,27.32,27.36,33152.0,25.6381,25.6756,25.6287,25.6662,33152.0
2023-11-07 13:50:00,27.35,27.38,27.35,27.37,25736.0,25.6568,25.685,25.6568,25.6756,25736.0
2023-11-07 13:55:00,27.36,27.37,27.34,27.36,23005.0,25.6662,25.6756,25.6474,25.6662,23005.0
2023-11-07 14:00:00,27.36,27.37,27.34,27.37,24713.0,25.6662,25.6756,25.6474,25.6756,24713.0
2023-11-07 14:05:00,27.37,27.37,27.34,27.36,20487.0,25.6756,25.6756,25.6474,25.6662,20487.0
2023-11-07 14:10:00,27.36,27.38,27.35,27.37,29250.0,25.6662,25.685,25.6568,25.6756,29250.0
2023-11-07 14:15:00,27.37,27.39,27.37,27.39,23254.0,25.6756,25.6943,25.6756,25.6943,23254.0
2023-11-07 14:20:00,27.39,27.39,27.37,27.39,22206.0,25.6943,25.6943,25.6756,25.6943,22206.0
2023-11-07 14:25:00,27.39,27.39,27.37,27.37,16161.0,25.6943,25.6943,25.6756,25.6756,16161.0
2023-11-07 14:30:00,27.38,27.38,27.37,27.38,11645.0,25.685,25.685,25.6756,25.685,11645.0
2023-11-07 14:35:00,27.38,27.38,27.36,27.38,36541.0,25.685,25.685,25.6662,25.685,36541.0
2023-11-07 14:40:00,27.38,27.38,27.36,27.38,23827.0,25.685,25.685,25.6662,25.685,23827.0
2023-11-07 14:45:00,27.38,27.38,27.37,27.37,34013.0,25.685,25.685,25.6756,25.6756,34013.0
2023-11-07 14:50:00,27.38,27.39,27.37,27.39,39490.0,25.685,25.6943,25.6756,25.6943,39490.0
2023-11-07 14:55:00,27.38,27.4,27.38,27.39,33515.0,25.685,25.7037,25.685,25.6943,33515.0
2023-11-07 15:00:00,27.4,27.45,27.39,27.43,70038.0,25.7037,25.7506,25.6943,25.7319,70038.0
2023-11-07 15:05:00,27.43,27.43,27.41,27.42,21321.0,25.7319,25.7319,25.7131,25.7225,21321.0
2023-11-07 15:10:00,27.42,27.43,27.4,27.43,46034.0,25.7225,25.7319,25.7037,25.7319,46034.0
2023-11-07 15:15:00,27.43,27.43,27.42,27.43,31774.0,25.7319,25.7319,25.7225,25.7319,31774.0
2023-11-07 15:20:00,27.42,27.45,27.41,27.44,103021.0,25.7225,25.7506,25.7131,25.7412,103021.0
2023-11-07 15:25:00,27.44,27.44,27.4,27.41,49970.0,25.7412,25.7412,25.7037,25.7131,49970.0
2023-11-07 15:30:00,27.41,27.41,27.39,27.39,46687.0,25.7131,25.7131,25.6943,25.6943,46687.0
2023-11-07 15:35:00,27.39,27.41,27.39,27.4,82387.0,25.6943,25.7131,25.6943,25.7037,82387.0
2023-11-07 15:40:00,27.4,27.41,27.38,27.39,59708.0,25.7037,25.7131,25.685,25.6943,59708.0
2023-11-07 15:45:00,27.39,27.4,27.37,27.39,130641.0,25.6943,25.7037,25.6756,25.6943,130641.0
2023-11-07 15:50:00,27.4,27.4,27.31,27.32,213133.0,25.7037,25.7037,25.6193,25.6287,213133.0
2023-11-07 15:55:00,27.31,27.34,27.29,27.34,651974.0,25.6193,25.6474,25.6005,25.6474,651974.0
2023-11-08 09:30:00,27.37,27.37,27.23,27.34,140693.0,25.6756,25.6756,25.5442,25.6474,140693.0
2023-11-08 09:35:00,27.34,27.35,27.26,27.27,35100.0,25.6474,25.6568,25.5724,25.5818,35100.0
2023-11-08 09:40:00,27.28,27.32,27.25,27.3,55679.0,25.5912,25.6287,25.563,25.6099,55679.0
2023-11-08 09:45:00,27.31,27.35,27.31,27.34,36345.0,25.6193,25.6568,25.6193,25.6474,36345.0
2023-11-08 09:50:00,27.35,27.38,27.32,27.36,37928.0,25.6568,25.685,25.6287,25.6662,37928.0
2023-11-08 09:55:00,27.35,27.35,27.26,27.29,42671.0,25.6568,25.6568,25.5724,25.6005,42671.0
2023-11-08 10:00:00,27.29,27.29,27.24,27.26,59391.0,25.6005,25.6005,25.5536,25.5724,59391.0
2023-11-08 10:05:00,27.25,27.35,27.24,27.34,41784.0,25.563,25.6568,25.5536,25.6474,41784.0
2023-11-08 10:10:00,27.34,27.36,27.33,27.35,34880.0,25.6474,25.6662,25.6381,25.6568,34880.0
2023-11-08 10:15:00,27.35,27.37,27.3,27.35,161996.0,25.6568,25.6756,25.6099,25.6568,161996.0
2023-11-08 10:20:00,27.35,27.42,27.33,27.41,46154.0,25.6568,25.7225,25.6381,25.7131,46154.0
2023-11-08 10:25:00,27.41,27.47,27.41,27.46,118486.0,25.7131,25.7694,25.7131,25.76,118486.0
2023-11-08 10:30:00,27.46,27.48,27.4,27.41,111800.0,25.76,25.7788,25.7037,25.7131,111800.0
2023-11-08 10:35:00,27.4,27.41,27.34,27.34,50565.0,25.7037,25.7131,25.6474,25.6474,50565.0
2023-11-08 10:40:00,27.35,27.35,27.3,27.3,39098.0,25.6568,25.6568,25.6099,25.6099,39098.0
2023-11-08 10:45:00,27.3,27.32,27.28,27.3,35401.0,25.6099,25.6287,25.5912,25.6099,35401.0
2023-11-08 10:50:00,27.3,27.3,27.27,27.28,26343.0,25.6099,25.6099,25.5818,25.5912,26343.0
2023-11-08 10:55:00,27.28,27.29,27.26,27.27,20527.0,25.5912,25.6005,25.5724,25.5818,20527.0
2023-11-08 11:00:00,27.27,27.28,27.25,27.26,31474.0,25.5818,25.5912,25.563,25.5724,31474.0
2023-11-08 11:05:00,27.26,27.26,27.2,27.21,38064.0,25.5724,25.5724,25.5161,25.5255,38064.0
2023-11-08 11:10:00,27.22,27.28,27.21,27.28,27354.0,25.5349,25.5912,25.5255,25.5912,27354.0
2023-11-08 11:15:00,27.27,27.33,27.26,27.3,28081.0,25.5818,25.6381,25.5724,25.6099,28081.0
2023-11-08 11:20:00,27.3,27.31,27.26,27.27,17547.0,25.6099,25.6193,25.5724,25.5818,17547.0
2023-11-08 11:25:00,27.27,27.27,27.24,27.25,33997.0,25.5818,25.5818,25.5536,25.563,33997.0
2023-11-08 11:30:00,27.24,27.29,27.23,27.25,34947.0,25.5536,25.6005,25.5442,25.563,34947.0
2023-11-08 11:35:00,27.25,27.26,27.21,27.22,40375.0,25.563,25.5724,25.5255,25.5349,40375.0
2023-11-08 11:40:00,27.21,27.24,27.2,27.23,52147.0,25.5255,25.5536,25.5161,25.5442,52147.0
2023-11-08 11:45:00,27.23,27.26,27.22,27.25,19167.0,25.5442,25.5724,25.5349,25.563,19167.0
2023-11-08 11:50:00,27.24,27.25,27.19,27.23,39997.0,25.5536,25.563,25.5067,25.5442,39997.0
2023-11-08 11:55:00,27.23,27.23,27.19,27.21,31107.0,25.5442,25.5442,25.5067,25.5255,31107.0
2023-11-08 12:00:00,27.21,27.22,27.17,27.2,40172.0,25.5255,25.5349,25.488,25.5161,40172.0
2023-11-08 12:05:00,27.2,27.2,27.11,27.12,35953.0,25.5161,25.5161,25.4317,25.4411,35953.0
2023-11-08 12:10:00,27.12,27.14,27.1,27.11,32051.0,25.4411,25.4598,25.4223,25.4317,32051.0
2023-11-08 12:15:00,27.11,27.15,27.09,27.14,57653.0,25.4317,25.4692,25.4129,25.4598,57653.0
2023-11-08 12:20:00,27.14,27.16,27.13,27.14,24475.0,25.4598,25.4786,25.4504,25.4598,24475.0
2023-11-08 12:25:00,27.14,27.15,27.13,27.14,16405.0,25.4598,25.4692,25.4504,25.4598,16405.0
2023-11-08 12:30:00,27.14,27.15,27.11,27.12,25927.0,25.4598,25.4692,25.4317,25.4411,25927.0
2023-11-08 12:35:00,27.11,27.13,27.11,27.13,33048.0,25.4317,25.4504,25.4317,25.4504,33048.0
2023-11-08 12:40:00,27.13,27.14,27.09,27.12,36876.0,25.4504,25.4598,25.4129,25.4411,36876.0
2023-11-08 12:45:00,27.12,27.13,27.1,27.13,28118.0,25.4411,25.4504,25.4223,25.4504,28118.0
2023-11-08 12:50:00,27.12,27.13,27.1,27.11,16802.0,25.4411,25.4504,25.4223,25.4317,16802.0
2023-11-08 12:55:00,27.11,27.13,27.11,27.13,24187.0,25.4317,25.4504,25.4317,25.4504,24187.0
2023-11-08 13:00:00,27.12,27.19,27.11,27.18,21537.0,25.4411,25.5067,25.4317,25.4973,21537.0
2023-11-08 13:05:00,27.17,27.19,27.16,27.18,20679.0,25.488,25.5067,25.4786,25.4973,20679.0
2023-11-08 13:10:00,27.18,27.18,27.15,27.16,18451.0,25.4973,25.4973,25.4692,25.4786,18451.0
2023-11-08 13:15:00,27.17,27.17,27.14,27.14,13174.0,25.488,25.488,25.4598,25.4598,13174.0
2023-11-08 13:20:00,27.14,27.17,27.13,27.16,13129.0,25.4598,25.488,25.4504,25.4786,13129.0
2023-11-08 13:25:00,27.16,27.18,27.14,27.18,29607.0,25.4786,25.4973,25.4598,25.4973,29607.0
2023-11-08 13:30:00,27.18,27.18,27.17,27.18,3227.0,25.4973,25.4973,25.488,25.4973,3227.0
2023-11-08 13:35:00,27.17,27.23,27.17,27.21,42766.0,25.488,25.5442,25.488,25.5255,42766.0
2023-11-08 13:40:00,27.21,27.21,27.17,27.2,81026.0,25.5255,25.5255,25.488,25.5161,81026.0
2023-11-08 13:45:00,27.2,27.21,27.18,27.19,62408.0,25.5161,25.5255,25.4973,25.5067,62408.0
2023-11-08 13:50:00,27.19,27.2,27.17,27.19,19542.0,25.5067,25.5161,25.488,25.5067,19542.0
2023-11-08 13:55:00,27.19,27.2,27.18,27.2,11574.0,25.5067,25.5161,25.4973,25.5161,11574.0
2023-11-08 14:00:00,27.19,27.24,27.17,27.23,23993.0,25.5067,25.5536,25.488,25.5442,23993.0
2023-11-08 14:05:00,27.23,27.24,27.21,27.21,15475.0,25.5442,25.5536,25.5255,25.5255,15475.0
2023-11-08 14:10:00,27.21,27.22,27.19,27.21,24300.0,25.5255,25.5349,25.5067,25.5255,24300.0
2023-11-08 14:15:00,27.21,27.22,27.19,27.21,16834.0,25.5255,25.5349,25.5067,25.5255,16834.0
2023-11-08 14:20:00,27.2,27.22,27.19,27.21,17542.0,25.5161,25.5349,25.5067,25.5255,17542.0
2023-11-08 14:25:00,27.2,27.21,27.19,27.21,15167.0,25.5161,25.5255,25.5067,25.5255,15167.0
2023-11-08 14:30:00,27.21,27.23,27.18,27.19,30509.0,25.5255,25.5442,25.4973,25.5067,30509.0
2023-11-08 14:35:00,27.19,27.22,27.18,27.21,28299.0,25.5067,25.5349,25.4973,25.5255,28299.0
2023-11-08 14:40:00,27.22,27.23,27.2,27.23,21928.0,25.5349,25.5442,25.5161,25.5442,21928.0
2023-11-08 14:45:00,27.23,27.23,27.2,27.21,26302.0,25.5442,25.5442,25.5161,25.5255,26302.0
2023-11-08 14:50:00,27.21,27.21,27.19,27.21,14650.0,25.5255,25.5255,25.5067,25.5255,14650.0
2023-11-08 14:55:00,27.21,27.21,27.16,27.17,36112.0,25.5255,25.5255,25.4786,25.488,36112.0
2023-11-08 15:00:00,27.17,27.19,27.15,27.19,41644.0,25.488,25.5067,25.4692,25.5067,41644.0
2023-11-08 15:05:00,27.19,27.2,27.17,27.18,39042.0,25.5067,25.5161,25.488,25.4973,39042.0
2023-11-08 15:10:00,27.19,27.2,27.17,27.2,25732.0,25.5067,25.5161,25.488,25.5161,25732.0
2023-11-08 15:15:00,27.2,27.22,27.18,27.2,42127.0,25.5161,25.5349,25.4973,25.5161,42127.0
2023-11-08 15:20:00,27.19,27.19,27.17,27.18,28960.0,25.5067,25.5067,25.488,25.4973,28960.0
2023-11-08 15:25:00,27.18,27.19,27.17,27.19,35234.0,25.4973,25.5067,25.488,25.5067,35234.0
2023-11-08 15:30:00,27.18,27.18,27.16,27.17,29864.0,25.4973,25.4973,25.4786,25.488,29864.0
2023-11-08 15:35:00,27.17,27.22,27.16,27.21,70026.0,25.488,25.5349,25.4786,25.5255,70026.0
2023-11-08 15:40:00,27.22,27.26,27.21,27.24,199041.0,25.5349,25.5724,25.5255,25.5536,199041.0
2023-11-08 15:45:00,27.23,27.23,27.19,27.2,146420.0,25.5442,25.5442,25.5067,25.5161,146420.0
2023-11-08 15:50:00,27.21,27.21,27.16,27.17,189632.0,25.5255,25.5255,25.4786,25.488,189632.0
2023-11-08 15:55:00,27.17,27.22,27.16,27.18,545473.0,25.488,25.5349,25.4786,25.4973,545473.0
2023-11-09 09:30:00,27.31,27.35,27.26,27.33,66515.0,25.6193,25.6568,25.5724,25.6381,66515.0
2023-11-09 09:35:00,27.33,27.33,27.22,27.23,28788.0,25.6381,25.6381,25.5349,25.5442,28788.0
2023-11-09 09:40:00,27.23,27.27,27.21,27.26,22760.0,25.5442,25.5818,25.5255,25.5724,22760.0
2023-11-09 09:45:00,27.27,27.27,27.16,27.17,35776.0,25.5818,25.5818,25.4786,25.488,35776.0
2023-11-09 09:50:00,27.17,27.27,27.16,27.25,33523.0,25.488,25.5818,25.4786,25.563,33523.0
2023-11-09 09:55:00,27.25,27.36,27.24,27.35,35567.0,25.563,25.6662,25.5536,25.6568,35567.0
2023-11-09 10:00:00,27.36,27.37,27.31,27.35,39696.0,25.6662,25.6756,25.6193,25.6568,39696.0
2023-11-09 10:05:00,27.34,27.35,27.26,27.33,31807.0,25.6474,25.6568,25.5724,25.6381,31807.0
2023-11-09 10:10:00,27.33,27.35,27.31,27.35,10670.0,25.6381,25.6568,25.6193,25.6568,10670.0
2023-11-09 10:15:00,27.35,27.37,27.31,27.32,114855.0,25.6568,25.6756,25.6193,25.6287,114855.0
2023-11-09 10:20:00,27.32,27.34,27.3,27.33,21386.0,25.6287,25.6474,25.6099,25.6381,21386.0
2023-11-09 10:25:00,27.33,27.33,27.3,27.33,9655.0,25.6381,25.6381,25.6099,25.6381,9655.0
2023-11-09 10:30:00,27.33,27.33,27.26,27.27,24010.0,25.6381,25.6381,25.5724,25.5818,24010.0
2023-11-09 10:35:00,27.27,27.33,27.25,27.31,23801.0,25.5818,25.6381,25.563,25.6193,23801.0
2023-11-09 10:40:00,27.3,27.33,27.29,27.33,13962.0,25.6099,25.6381,25.6005,25.6381,13962.0
2023-11-09 10:45:00,27.33,27.35,27.3,27.34,16032.0,25.6381,25.6568,25.6099,25.6474,16032.0
2023-11-09 10:50:00,27.34,27.38,27.33,27.35,22955.0,25.6474,25.685,25.6381,25.6568,22955.0
2023-11-09 10:55:00,27.34,27.36,27.34,27.35,9760.0,25.6474,25.6662,25.6474,25.6568,9760.0
2023-11-09 11:00:00,27.35,27.36,27.32,27.33,22766.0,25.6568,25.6662,25.6287,25.6381,22766.0
2023-11-09 11:05:00,27.33,27.36,27.31,27.34,23270.0,25.6381,25.6662,25.6193,25.6474,23270.0
2023-11-09 11:10:00,27.34,27.34,27.29,27.29,11566.0,25.6474,25.6474,25.6005,25.6005,11566.0
2023-11-09 11:15:00,27.3,27.33,27.28,27.29,23409.0,25.6099,25.6381,25.5912,25.6005,23409.0
2023-11-09 11:20:00,27.29,27.3,27.28,27.29,13339.0,25.6005,25.6099,25.5912,25.6005,13339.0
2023-11-09 11:25:00,27.29,27.29,27.26,27.27,18055.0,25.6005,25.6005,25.5724,25.5818,18055.0
2023-11-09 11:30:00,27.26,27.29,27.25,27.29,15935.0,25.5724,25.6005,25.563,25.6005,15935.0
2023-11-09 11:35:00,27.29,27.29,27.23,27.24,26313.0,25.6005,25.6005,25.5442,25.5536,26313.0
2023-11-09 11:40:00,27.24,27.25,27.23,27.25,18838.0,25.5536,25.563,25.5442,25.563,18838.0
2023-11-09 11:45:00,27.25,27.31,27.24,27.29,24006.0,25.563,25.6193,25.5536,25.6005,24006.0
2023-11-09 11:50:00,27.29,27.31,27.28,27.28,15425.0,25.6005,25.6193,25.5912,25.5912,15425.0
2023-11-09 11:55:00,27.29,27.31,27.26,27.3,20863.0,25.6005,25.6193,25.5724,25.6099,20863.0
2023-11-09 12:00:00,27.3,27.34,27.29,27.33,16663.0,25.6099,25.6474,25.6005,25.6381,16663.0
2023-11-09 12:05:00,27.33,27.35,27.3,27.35,29079.0,25.6381,25.6568,25.6099,25.6568,29079.0
2023-11-09 12:10:00,27.35,27.35,27.29,27.32,19712.0,25.6568,25.6568,25.6005,25.6287,19712.0
2023-11-09 12:15:00,27.32,27.32,27.25,27.26,32090.0,25.6287,25.6287,25.563,25.5724,32090.0
2023-11-09 12:20:00,27.27,27.29,27.25,27.28,32592.0,25.5818,25.6005,25.563,25.5912,32592.0
2023-11-09 12:25:00,27.28,27.28,27.25,27.25,14598.0,25.5912,25.5912,25.563,25.563,14598.0
2023-11-09 12:30:00,27.25,27.26,27.23,27.24,10040.0,25.563,25.5724,25.5442,25.5536,10040.0
2023-11-09 12:35:00,27.24,27.25,27.22,27.23,12878.0,25.5536,25.563,25.5349,25.5442,12878.0
2023-11-09 12:40:00,27.23,27.25,27.22,27.25,20845.0,25.5442,25.563,25.5349,25.563,20845.0
2023-11-09 12:45:00,27.25,27.29,27.24,27.29,11802.0,25.563,25.6005,25.5536,25.6005,11802.0
2023-11-09 12:50:00,27.29,27.3,27.28,27.29,8191.0,25.6005,25.6099,25.5912,25.6005,8191.0
2023-11-09 12:55:00,27.29,27.31,27.27,27.29,13268.0,25.6005,25.6193,25.5818,25.6005,13268.0
2023-11-09 13:00:00,27.28,27.28,27.16,27.2,26322.0,25.5912,25.5912,25.4786,25.5161,26322.0
2023-11-09 13:05:00,27.2,27.21,27.14,27.16,23493.0,25.5161,25.5255,25.4598,25.4786,23493.0
2023-11-09 13:10:00,27.16,27.25,27.15,27.24,24055.0,25.4786,25.563,25.4692,25.5536,24055.0
2023-11-09 13:15:00,27.24,27.24,27.2,27.2,73582.0,25.5536,25.5536,25.5161,25.5161,73582.0
2023-11-09 13:20:00,27.2,27.23,27.18,27.23,11954.0,25.5161,25.5442,25.4973,25.5442,11954.0
2023-11-09 13:25:00,27.23,27.23,27.21,27.23,19226.0,25.5442,25.5442,25.5255,25.5442,19226.0
2023-11-09 13:30:00,27.22,27.23,27.19,27.21,19601.0,25.5349,25.5442,25.5067,25.5255,19601.0
2023-11-09 13:35:00,27.21,27.24,27.2,27.2,11997.0,25.5255,25.5536,25.5161,25.5161,11997.0
2023-11-09 13:40:00,27.2,27.21,27.16,27.18,17523.0,25.5161,25.5255,25.4786,25.4973,17523.0
2023-11-09 13:45:00,27.18,27.18,27.15,27.16,15087.0,25.4973,25.4973,25.4692,25.4786,15087.0
2023-11-09 13:50:00,27.16,27.17,27.12,27.14,19703.0,25.4786,25.488,25.4411,25.4598,19703.0
2023-11-09 13:55:00,27.14,27.16,27.12,27.15,12477.0,25.4598,25.4786,25.4411,25.4692,12477.0
2023-11-09 14:00:00,27.14,27.15,27.07,27.09,42211.0,25.4598,25.4692,25.3942,25.4129,42211.0
2023-11-09 14:05:00,27.08,27.11,27.05,27.1,16304.0,25.4035,25.4317,25.3754,25.4223,16304.0
2023-11-09 14:10:00,27.1,27.1,27.05,27.07,14987.0,25.4223,25.4223,25.3754,25.3942,14987.0
2023-11-09 14:15:00,27.06,27.08,27.04,27.05,19867.0,25.3848,25.4035,25.366,25.3754,19867.0
2023-11-09 14:20:00,27.05,27.1,27.05,27.09,23229.0,25.3754,25.4223,25.3754,25.4129,23229.0
2023-11-09 14:25:00,27.09,27.12,27.08,27.09,18498.0,25.4129,25.4411,25.4035,25.4129,18498.0
2023-11-09 14:30:00,27.09,27.12,27.09,27.1,19495.0,25.4129,25.4411,25.4129,25.4223,19495.0
2023-11-09 14:35:00,27.1,27.11,27.04,27.07,17725.0,25.4223,25.4317,25.366,25.3942,17725.0
2023-11-09 14:40:00,27.08,27.08,27.04,27.05,19907.0,25.4035,25.4035,25.366,25.3754,19907.0
2023-11-09 14:45:00,27.05,27.09,27.04,27.08,23887.0,25.3754,25.4129,25.366,25.4035,23887.0
2023-11-09 14:50:00,27.07,27.08,27.04,27.05,18285.0,25.3942,25.4035,25.366,25.3754,18285.0
2023-11-09 14:55:00,27.05,27.07,27.04,27.05,21297.0,25.3754,25.3942,25.366,25.3754,21297.0
2023-11-09 15:00:00,27.05,27.08,27.02,27.05,30354.0,25.3754,25.4035,25.3472,25.3754,30354.0
2023-11-09 15:05:00,27.05,27.06,27.03,27.05,22413.0,25.3754,25.3848,25.3566,25.3754,22413.0
2023-11-09 15:10:00,27.06,27.08,27.05,27.07,20259.0,25.3848,25.4035,25.3754,25.3942,20259.0
2023-11-09 15:15:00,27.07,27.07,27.04,27.05,35722.0,25.3942,25.3942,25.366,25.3754,35722.0
2023-11-09 15:20:00,27.05,27.06,27.02,27.03,23491.0,25.3754,25.3848,25.3472,25.3566,23491.0
2023-11-09 15:25:00,27.03,27.04,27.01,27.02,43226.0,25.3566,25.366,25.3379,25.3472,43226.0
2023-11-09 15:30:00,27.02,27.05,27.01,27.05,33369.0,25.3472,25.3754,25.3379,25.3754,33369.0
2023-11-09 15:35:00,27.05,27.06,27.03,27.04,43269.0,25.3754,25.3848,25.3566,25.366,43269.0
2023-11-09 15:40:00,27.04,27.07,27.04,27.05,81674.0,25.366,25.3942,25.366,25.3754,81674.0
2023-11-09 15:45:00,27.05,27.05,27.02,27.04,87870.0,25.3754,25.3754,25.3472,25.366,87870.0
2023-11-09 15:50:00,27.04,27.07,27.02,27.04,161793.0,25.366,25.3942,25.3472,25.366,161793.0
2023-11-09 15:55:00,27.04,27.06,27.01,27.02,404587.0,25.366,25.3848,25.3379,25.3472,404587.0
2023-11-10 09:30:00,27.17,27.2,27.07,27.08,133297.0,25.488,25.5161,25.3942,25.4035,133297.0
2023-11-10 09:35:00,27.08,27.15,27.02,27.15,36223.0,25.4035,25.4692,25.3472,25.4692,36223.0
2023-11-10 09:40:00,27.16,27.24,27.15,27.24,71162.0,25.4786,25.5536,25.4692,25.5536,71162.0
2023-11-10 09:45:00,27.24,27.25,27.19,27.22,30699.0,25.5536,25.563,25.5067,25.5349,30699.0
2023-11-10 09:50:00,27.23,27.23,27.16,27.21,48460.0,25.5442,25.5442,25.4786,25.5255,48460.0
2023-11-10 09:55:00,27.21,27.21,27.15,27.18,26681.0,25.5255,25.5255,25.4692,25.4973,26681.0
2023-11-10 10:00:00,27.18,27.23,27.14,27.19,38569.0,25.4973,25.5442,25.4598,25.5067,38569.0
2023-11-10 10:05:00,27.18,27.23,27.16,27.2,28227.0,25.4973,25.5442,25.4786,25.5161,28227.0
2023-11-10 10:10:00,27.2,27.26,27.18,27.22,24845.0,25.5161,25.5724,25.4973,25.5349,24845.0
2023-11-10 10:15:00,27.22,27.24,27.2,27.2,21255.0,25.5349,25.5536,25.5161,25.5161,21255.0
2023-11-10 10:20:00,27.21,27.23,27.19,27.21,21306.0,25.5255,25.5442,25.5067,25.5255,21306.0
2023-11-10 10:25:00,27.21,27.21,27.16,27.17,19246.0,25.5255,25.5255,25.4786,25.488,19246.0
2023-11-10 10:30:00,27.16,27.21,27.16,27.18,21539.0,25.4786,25.5255,25.4786,25.4973,21539.0
2023-11-10 10:35:00,27.18,27.2,27.16,27.17,25826.0,25.4973,25.5161,25.4786,25.488,25826.0
2023-11-10 10:40:00,27.18,27.18,27.15,27.18,27786.0,25.4973,25.4973,25.4692,25.4973,27786.0
2023-11-10 10:45:00,27.18,27.27,27.17,27.24,53691.0,25.4973,25.5818,25.488,25.5536,53691.0
2023-11-10 10:50:00,27.24,27.29,27.24,27.27,20341.0,25.5536,25.6005,25.5536,25.5818,20341.0
2023-11-10 10:55:00,27.27,27.27,27.25,27.27,8797.0,25.5818,25.5818,25.563,25.5818,8797.0
2023-11-10 11:00:00,27.28,27.3,27.26,27.28,37810.0,25.5912,25.6099,25.5724,25.5912,37810.0
2023-11-10 11:05:00,27.28,27.33,27.27,27.32,33480.0,25.5912,25.6381,25.5818,25.6287,33480.0
2023-11-10 11:10:00,27.31,27.32,27.3,27.3,20114.0,25.6193,25.6287,25.6099,25.6099,20114.0
2023-11-10 11:15:00,27.31,27.34,27.31,27.31,33484.0,25.6193,25.6474,25.6193,25.6193,33484.0
2023-11-10 11:20:00,27.32,27.32,27.3,27.32,10381.0,25.6287,25.6287,25.6099,25.6287,10381.0
2023-11-10 11:25:00,27.32,27.33,27.3,27.33,43441.0,25.6287,25.6381,25.6099,25.6381,43441.0
2023-11-10 11:30:00,27.33,27.33,27.3,27.3,16723.0,25.6381,25.6381,25.6099,25.6099,16723.0
2023-11-10 11:35:00,27.3,27.3,27.27,27.3,23439.0,25.6099,25.6099,25.5818,25.6099,23439.0
2023-11-10 11:40:00,27.3,27.33,27.29,27.32,19257.0,25.6099,25.6381,25.6005,25.6287,19257.0
2023-11-10 11:45:00,27.31,27.31,27.28,27.3,16749.0,25.6193,25.6193,25.5912,25.6099,16749.0
2023-11-10 11:50:00,27.3,27.33,27.29,27.32,13473.0,25.6099,25.6381,25.6005,25.6287,13473.0
2023-11-10 11:55:00,27.32,27.32,27.29,27.3,20314.0,25.6287,25.6287,25.6005,25.6099,20314.0
2023-11-10 12:00:00,27.3,27.34,27.29,27.33,28891.0,25.6099,25.6474,25.6005,25.6381,28891.0
2023-11-10 12:05:00,27.33,27.36,27.32,27.35,19772.0,25.6381,25.6662,25.6287,25.6568,19772.0
2023-11-10 12:10:00,27.35,27.35,27.31,27.34,36424.0,25.6568,25.6568,25.6193,25.6474,36424.0
2023-11-10 12:15:00,27.34,27.36,27.33,27.34,18238.0,25.6474,25.6662,25.6381,25.6474,18238.0
2023-11-10 12:20:00,27.34,27.37,27.34,27.36,19028.0,25.6474,25.6756,25.6474,25.6662,19028.0
2023-11-10 12:25:00,27.36,27.37,27.35,27.35,17388.0,25.6662,25.6756,25.6568,25.6568,17388.0
2023-11-10 12:30:00,27.36,27.42,27.35,27.41,51790.0,25.6662,25.7225,25.6568,25.7131,51790.0
2023-11-10 12:35:00,27.42,27.46,27.41,27.46,42771.0,25.7225,25.76,25.7131,25.76,42771.0
2023-11-10 12:40:00,27.46,27.49,27.45,27.46,25145.0,25.76,25.7882,25.7506,25.76,25145.0
2023-11-10 12:45:00,27.47,27.48,27.45,27.46,18834.0,25.7694,25.7788,25.7506,25.76,18834.0
2023-11-10 12:50:00,27.46,27.49,27.44,27.49,39829.0,25.76,25.7882,25.7412,25.7882,39829.0
2023-11-10 12:55:00,27.49,27.49,27.44,27.45,20215.0,25.7882,25.7882,25.7412,25.7506,20215.0
2023-11-10 13:00:00,27.46,27.46,27.44,27.46,15967.0,25.76,25.76,25.7412,25.76,15967.0
2023-11-10 13:05:00,27.45,27.46,27.42,27.42,32666.0,25.7506,25.76,25.7225,25.7225,32666.0
2023-11-10 13:10:00,27.43,27.43,27.4,27.43,16934.0,25.7319,25.7319,25.7037,25.7319,16934.0
2023-11-10 13:15:00,27.42,27.43,27.4,27.43,12349.0,25.7225,25.7319,25.7037,25.7319,12349.0
2023-11-10 13:20:00,27.43,27.46,27.43,27.46,34886.0,25.7319,25.76,25.7319,25.76,34886.0
2023-11-10 13:25:00,27.46,27.48,27.43,27.43,45103.0,25.76,25.7788,25.7319,25.7319,45103.0
2023-11-10 13:30:00,27.44,27.48,27.43,27.48,24143.0,25.7412,25.7788,25.7319,25.7788,24143.0
2023-11-10 13:35:00,27.48,27.51,27.47,27.51,34231.0,25.7788,25.8069,25.7694,25.8069,34231.0
2023-11-10 13:40:00,27.51,27.53,27.5,27.52,18427.0,25.8069,25.8257,25.7975,25.8163,18427.0
2023-11-10 13:45:00,27.52,27.54,27.51,27.53,18488.0,25.8163,25.8351,25.8069,25.8257,18488.0
2023-11-10 13:50:00,27.53,27.53,27.5,27.52,17123.0,25.8257,25.8257,25.7975,25.8163,17123.0
2023-11-10 13:55:00,27.52,27.55,27.51,27.54,13679.0,25.8163,25.8444,25.8069,25.8351,13679.0
2023-11-10 14:00:00,27.54,27.55,27.52,27.54,21610.0,25.8351,25.8444,25.8163,25.8351,21610.0
2023-11-10 14:05:00,27.55,27.56,27.54,27.56,9422.0,25.8444,25.8538,25.8351,25.8538,9422.0
2023-11-10 14:10:00,27.56,27.6,27.55,27.58,40813.0,25.8538,25.8913,25.8444,25.8726,40813.0
2023-11-10 14:15:00,27.58,27.59,27.54,27.54,21821.0,25.8726,25.882,25.8351,25.8351,21821.0
2023-11-10 14:20:00,27.55,27.56,27.53,27.54,13699.0,25.8444,25.8538,25.8257,25.8351,13699.0
2023-11-10 14:25:00,27.54,27.54,27.52,27.53,18501.0,25.8351,25.8351,25.8163,25.8257,18501.0
2023-11-10 14:30:00,27.53,27.53,27.47,27.49,32209.0,25.8257,25.8257,25.7694,25.7882,32209.0
2023-11-10 14:35:00,27.49,27.54,27.47,27.51,200074.0,25.7882,25.8351,25.7694,25.8069,200074.0
2023-11-10 14:40:00,27.51,27.51,27.48,27.49,25183.0,25.8069,25.8069,25.7788,25.7882,25183.0
2023-11-10 14:45:00,27.49,27.53,27.48,27.51,31934.0,25.7882,25.8257,25.7788,25.8069,31934.0
2023-11-10 14:50:00,27.51,27.52,27.49,27.5,30528.0,25.8069,25.8163,25.7882,25.7975,30528.0
2023-11-10 14:55:00,27.49,27.5,27.47,27.49,22186.0,25.7882,25.7975,25.7694,25.7882,22186.0
2023-11-10 15:00:00,27.49,27.52,27.48,27.52,18662.0,25.7882,25.8163,25.7788,25.8163,18662.0
2023-11-10 15:05:00,27.51,27.54,27.51,27.54,17162.0,25.8069,25.8351,25.8069,25.8351,17162.0
2023-11-10 15:10:00,27.54,27.55,27.52,27.55,41915.0,25.8351,25.8444,25.8163,25.8444,41915.0
2023-11-10 15:15:00,27.55,27.56,27.52,27.55,58135.0,25.8444,25.8538,25.8163,25.8444,58135.0
2023-11-10 15:20:00,27.55,27.56,27.54,27.55,20611.0,25.8444,25.8538,25.8351,25.8444,20611.0
2023-11-10 15:25:00,27.55,27.56,27.54,27.55,29926.0,25.8444,25.8538,25.8351,25.8444,29926.0
2023-11-10 15:30:00,27.55,27.56,27.54,27.55,43411.0,25.8444,25.8538,25.8351,25.8444,43411.0
2023-11-10 15:35:00,27.55,27.57,27.54,27.55,55994.0,25.8444,25.8632,25.8351,25.8444,55994.0
2023-11-10 15:40:00,27.55,27.59,27.54,27.59,67286.0,25.8444,25.882,25.8351,25.882,67286.0
2023-11-10 15:45:00,27.59,27.62,27.58,27.58,120183.0,25.882,25.9101,25.8726,25.8726,120183.0
2023-11-10 15:50:00,27.59,27.61,27.57,27.61,227759.0,25.882,25.9007,25.8632,25.9007,227759.0
2023-11-10 15:55:00,27.6,27.62,27.55,27.61,547452.0,25.8913,25.9101,25.8444,25.9007,547452.0
2023-11-13 09:30:00,27.76,27.82,27.66,27.71,260625.0,26.0414,26.0977,25.9476,25.9945,260625.0
2023-11-13 09:35:00,27.7,27.71,27.62,27.68,99731.0,25.9851,25.9945,25.9101,25.9664,99731.0
2023-11-13 09:40:00,27.68,27.77,27.67,27.77,126698.0,25.9664,26.0508,25.957,26.0508,126698.0
2023-11-13 09:45:00,27.77,27.87,27.75,27.81,184803.0,26.0508,26.1446,26.0321,26.0883,184803.0
2023-11-13 09:50:00,27.8,27.83,27.75,27.79,95018.0,26.079,26.1071,26.0321,26.0696,95018.0
2023-11-13 09:55:00,27.79,27.81,27.75,27.79,56438.0,26.0696,26.0883,26.0321,26.0696,56438.0
2023-11-13 10:00:00,27.79,27.79,27.73,27.76,77291.0,26.0696,26.0696,26.0133,26.0414,77291.0
2023-11-13 10:05:00,27.76,27.94,27.75,27.93,190268.0,26.0414,26.2103,26.0321,26.2009,190268.0
2023-11-13 10:10:00,27.94,27.96,27.86,27.96,92993.0,26.2103,26.2291,26.1352,26.2291,92993.0
2023-11-13 10:15:00,27.96,27.99,27.93,27.95,74559.0,26.2291,26.2572,26.2009,26.2197,74559.0
2023-11-13 10:20:00,27.96,27.96,27.91,27.92,63847.0,26.2291,26.2291,26.1821,26.1915,63847.0
2023-11-13 10:25:00,27.92,27.93,27.89,27.92,63454.0,26.1915,26.2009,26.1634,26.1915,63454.0
2023-11-13 10:30:00,27.92,27.92,27.8,27.82,54628.0,26.1915,26.1915,26.079,26.0977,54628.0
2023-11-13 10:35:00,27.82,27.85,27.79,27.84,38148.0,26.0977,26.1259,26.0696,26.1165,38148.0
2023-11-13 10:40:00,27.83,27.83,27.8,27.8,35473.0,26.1071,26.1071,26.079,26.079,35473.0
2023-11-13 10:45:00,27.8,27.82,27.74,27.75,41524.0,26.079,26.0977,26.0227,26.0321,41524.0
2023-11-13 10:50:00,27.76,27.81,27.74,27.79,35710.0,26.0414,26.0883,26.0227,26.0696,35710.0
2023-11-13 10:55:00,27.79,27.84,27.79,27.8,43467.0,26.0696,26.1165,26.0696,26.079,43467.0
2023-11-13 11:00:00,27.8,27.83,27.77,27.78,28863.0,26.079,26.1071,26.0508,26.0602,28863.0
2023-11-13 11:05:00,27.78,27.78,27.71,27.71,44908.0,26.0602,26.0602,25.9945,25.9945,44908.0
2023-11-13 11:10:00,27.71,27.72,27.7,27.71,24432.0,25.9945,26.0039,25.9851,25.9945,24432.0
2023-11-13 11:15:00,27.71,27.72,27.67,27.69,44350.0,25.9945,26.0039,25.957,25.9758,44350.0
2023-11-13 11:20:00,27.69,27.71,27.66,27.7,37896.0,25.9758,25.9945,25.9476,25.9851,37896.0
2023-11-13 11:25:00,27.69,27.76,27.69,27.76,69447.0,25.9758,26.0414,25.9758,26.0414,69447.0
2023-11-13 11:30:00,27.76,27.76,27.71,27.71,65889.0,26.0414,26.0414,25.9945,25.9945,65889.0
2023-11-13 11:35:00,27.72,27.72,27.67,27.71,70329.0,26.0039,26.0039,25.957,25.9945,70329.0
2023-11-13 11:40:00,27.7,27.77,27.7,27.75,92825.0,25.9851,26.0508,25.9851,26.0321,92825.0
2023-11-13 11:45:00,27.76,27.77,27.74,27.75,51228.0,26.0414,26.0508,26.0227,26.0321,51228.0
2023-11-13 11:50:00,27.76,27.79,27.75,27.79,86839.0,26.0414,26.0696,26.0321,26.0696,86839.0
2023-11-13 11:55:00,27.79,27.79,27.77,27.79,38986.0,26.0696,26.0696,26.0508,26.0696,38986.0
2023-11-13 12:00:00,27.79,27.8,27.78,27.8,16979.0,26.0696,26.079,26.0602,26.079,16979.0
2023-11-13 12:05:00,27.79,27.82,27.78,27.79,91374.0,26.0696,26.0977,26.0602,26.0696,91374.0
2023-11-13 12:10:00,27.79,27.81,27.77,27.8,43976.0,26.0696,26.0883,26.0508,26.079,43976.0
2023-11-13 12:15:00,27.8,27.81,27.78,27.8,34626.0,26.079,26.0883,26.0602,26.079,34626.0
2023-11-13 12:20:00,27.8,27.82,27.78,27.82,22684.0,26.079,26.0977,26.0602,26.0977,22684.0
2023-11-13 12:25:00,27.81,27.81,27.78,27.79,78784.0,26.0883,26.0883,26.0602,26.0696,78784.0
2023-11-13 12:30:00,27.79,27.8,27.75,27.78,86367.0,26.0696,26.079,26.0321,26.0602,86367.0
2023-11-13 12:35:00,27.77,27.79,27.76,27.77,22343.0,26.0508,26.0696,26.0414,26.0508,22343.0
2023-11-13 12:40:00,27.77,27.8,27.77,27.8,16073.0,26.0508,26.079,26.0508,26.079,16073.0
2023-11-13 12:45:00,27.8,27.8,27.76,27.78,28606.0,26.079,26.079,26.0414,26.0602,28606.0
2023-11-13 12:50:00,27.78,27.79,27.76,27.78,71176.0,26.0602,26.0696,26.0414,26.0602,71176.0
2023-11-13 12:55:00,27.78,27.78,27.75,27.78,23851.0,26.0602,26.0602,26.0321,26.0602,23851.0
2023-11-13 13:00:00,27.78,27.8,27.77,27.78,43145.0,26.0602,26.079,26.0508,26.0602,43145.0
2023-11-13 13:05:00,27.79,27.79,27.76,27.77,51699.0,26.0696,26.0696,26.0414,26.0508,51699.0
2023-11-13 13:10:00,27.78,27.8,27.76,27.8,64846.0,26.0602,26.079,26.0414,26.079,64846.0
2023-11-13 13:15:00,27.79,27.8,27.78,27.79,21084.0,26.0696,26.079,26.0602,26.0696,21084.0
2023-11-13 13:20:00,27.8,27.81,27.76,27.81,55008.0,26.079,26.0883,26.0414,26.0883,55008.0
2023-11-13 13:25:00,27.8,27.81,27.76,27.76,50854.0,26.079,26.0883,26.0414,26.0414,50854.0
2023-11-13 13:30:00,27.76,27.78,27.74,27.78,78568.0,26.0414,26.0602,26.0227,26.0602,78568.0
2023-11-13 13:35:00,27.77,27.81,27.77,27.8,28108.0,26.0508,26.0883,26.0508,26.079,28108.0
2023-11-13 13:40:00,27.8,27.85,27.8,27.83,33379.0,26.079,26.1259,26.079,26.1071,33379.0
2023-11-13 13:45:00,27.84,27.88,27.83,27.88,51245.0,26.1165,26.154,26.1071,26.154,51245.0
2023-11-13 13:50:00,27.88,27.88,27.83,27.87,133461.0,26.154,26.154,26.1071,26.1446,133461.0
2023-11-13 13:55:00,27.87,27.88,27.84,27.85,26982.0,26.1446,26.154,26.1165,26.1259,26982.0
2023-11-13 14:00:00,27.84,27.84,27.8,27.81,30112.0,26.1165,26.1165,26.079,26.0883,30112.0
2023-11-13 14:05:00,27.82,27.83,27.8,27.82,33556.0,26.0977,26.1071,26.079,26.0977,33556.0
2023-11-13 14:10:00,27.82,27.84,27.81,27.83,38956.0,26.0977,26.1165,26.0883,26.1071,38956.0
2023-11-13 14:15:00,27.83,27.86,27.79,27.79,935293.0,26.1071,26.1352,26.0696,26.0696,935293.0
2023-11-13 14:20:00,27.79,27.79,27.72,27.72,114229.0,26.0696,26.0696,26.0039,26.0039,114229.0
2023-11-13 14:25:00,27.72,27.74,27.7,27.74,73752.0,26.0039,26.0227,25.9851,26.0227,73752.0
2023-11-13 14:30:00,27.74,27.77,27.72,27.77,38990.0,26.0227,26.0508,26.0039,26.0508,38990.0
2023-11-13 14:35:00,27.77,27.82,27.76,27.82,49630.0,26.0508,26.0977,26.0414,26.0977,49630.0
2023-11-13 14:40:00,27.82,27.83,27.77,27.78,86005.0,26.0977,26.1071,26.0508,26.0602,86005.0
2023-11-13 14:45:00,27.79,27.82,27.78,27.8,52959.0,26.0696,26.0977,26.0602,26.079,52959.0
2023-11-13 14:50:00,27.8,27.81,27.75,27.75,33983.0,26.079,26.0883,26.0321,26.0321,33983.0
2023-11-13 14:55:00,27.76,27.77,27.75,27.76,24534.0,26.0414,26.0508,26.0321,26.0414,24534.0
2023-11-13 15:00:00,27.75,27.77,27.75,27.76,28623.0,26.0321,26.0508,26.0321,26.0414,28623.0
2023-11-13 15:05:00,27.76,27.76,27.74,27.76,27459.0,26.0414,26.0414,26.0227,26.0414,27459.0
2023-11-13 15:10:00,27.75,27.76,27.74,27.76,53482.0,26.0321,26.0414,26.0227,26.0414,53482.0
2023-11-13 15:15:00,27.75,27.76,27.74,27.75,30982.0,26.0321,26.0414,26.0227,26.0321,30982.0
2023-11-13 15:20:00,27.75,27.79,27.74,27.78,51005.0,26.0321,26.0696,26.0227,26.0602,51005.0
2023-11-13 15:25:00,27.78,27.79,27.77,27.79,29004.0,26.0602,26.0696,26.0508,26.0696,29004.0
2023-11-13 15:30:00,27.78,27.79,27.76,27.76,70668.0,26.0602,26.0696,26.0414,26.0414,70668.0
2023-11-13 15:35:00,27.76,27.77,27.75,27.76,88768.0,26.0414,26.0508,26.0321,26.0414,88768.0
2023-11-13 15:40:00,27.76,27.78,27.75,27.78,58183.0,26.0414,26.0602,26.0321,26.0602,58183.0
2023-11-13 15:45:00,27.77,27.78,27.74,27.77,131722.0,26.0508,26.0602,26.0227,26.0508,131722.0
2023-11-13 15:50:00,27.77,27.78,27.74,27.76,226705.0,26.0508,26.0602,26.0227,26.0414,226705.0
2023-11-13 15:55:00,27.76,27.81,27.75,27.76,541138.0,26.0414,26.0883,26.0321,26.0414,541138.0
2023-11-14 09:30:00,28.24,28.37,28.16,28.37,230788.0,26.4917,26.6137,26.4167,26.6137,230788.0
2023-11-14 09:35:00,28.37,28.44,28.28,28.43,115414.0,26.6137,26.6793,26.5292,26.67,115414.0
2023-11-14 09:40:00,28.43,28.44,28.4,28.42,43861.0,26.67,26.6793,26.6418,26.6606,43861.0
2023-11-14 09:45:00,28.42,28.43,28.35,28.36,48900.0,26.6606,26.67,26.5949,26.6043,48900.0
2023-11-14 09:50:00,28.36,28.43,28.35,28.43,56107.0,26.6043,26.67,26.5949,26.67,56107.0
2023-11-14 09:55:00,28.43,28.44,28.39,28.43,36281.0,26.67,26.6793,26.6324,26.67,36281.0
2023-11-14 10:00:00,28.43,28.52,28.43,28.52,100157.0,26.67,26.7544,26.67,26.7544,100157.0
2023-11-14 10:05:00,28.51,28.52,28.42,28.44,87132.0,26.745,26.7544,26.6606,26.6793,87132.0
2023-11-14 10:10:00,28.45,28.45,28.41,28.42,78559.0,26.6887,26.6887,26.6512,26.6606,78559.0
2023-11-14 10:15:00,28.42,28.43,28.36,28.39,33327.0,26.6606,26.67,26.6043,26.6324,33327.0
2023-11-14 10:20:00,28.4,28.44,28.39,28.44,57348.0,26.6418,26.6793,26.6324,26.6793,57348.0
2023-11-14 10:25:00,28.44,28.46,28.42,28.45,31127.0,26.6793,26.6981,26.6606,26.6887,31127.0
2023-11-14 10:30:00,28.45,28.47,28.37,28.38,95608.0,26.6887,26.7075,26.6137,26.6231,95608.0
2023-11-14 10:35:00,28.39,28.4,28.36,28.4,44556.0,26.6324,26.6418,26.6043,26.6418,44556.0
2023-11-14 10:40:00,28.4,28.43,28.39,28.43,21512.0,26.6418,26.67,26.6324,26.67,21512.0
2023-11-14 10:45:00,28.42,28.47,28.42,28.45,51317.0,26.6606,26.7075,26.6606,26.6887,51317.0
2023-11-14 10:50:00,28.45,28.49,28.43,28.49,56033.0,26.6887,26.7262,26.67,26.7262,56033.0
2023-11-14 10:55:00,28.49,28.49,28.43,28.47,37037.0,26.7262,26.7262,26.67,26.7075,37037.0
2023-11-14 11:00:00,28.47,28.51,28.47,28.5,38000.0,26.7075,26.745,26.7075,26.7356,38000.0
2023-11-14 11:05:00,28.49,28.52,28.46,28.46,51398.0,26.7262,26.7544,26.6981,26.6981,51398.0
2023-11-14 11:10:00,28.46,28.5,28.46,28.49,23221.0,26.6981,26.7356,26.6981,26.7262,23221.0
2023-11-14 11:15:00,28.49,28.49,28.46,28.46,50573.0,26.7262,26.7262,26.6981,26.6981,50573.0
2023-11-14 11:20:00,28.46,28.47,28.43,28.45,28781.0,26.6981,26.7075,26.67,26.6887,28781.0
2023-11-14 11:25:00,28.45,28.47,28.44,28.46,32835.0,26.6887,26.7075,26.6793,26.6981,32835.0
2023-11-14 11:30:00,28.46,28.47,28.43,28.44,29749.0,26.6981,26.7075,26.67,26.6793,29749.0
2023-11-14 11:35:00,28.44,28.45,28.4,28.41,33552.0,26.6793,26.6887,26.6418,26.6512,33552.0
2023-11-14 11:40:00,28.41,28.42,28.37,28.38,33002.0,26.6512,26.6606,26.6137,26.6231,33002.0
2023-11-14 11:45:00,28.38,28.41,28.36,28.37,26346.0,26.6231,26.6512,26.6043,26.6137,26346.0
2023-11-14 11:50:00,28.37,28.38,28.35,28.37,20122.0,26.6137,26.6231,26.5949,26.6137,20122.0
2023-11-14 11:55:00,28.36,28.39,28.36,28.38,29007.0,26.6043,26.6324,26.6043,26.6231,29007.0
2023-11-14 12:00:00,28.38,28.38,28.35,28.36,23376.0,26.6231,26.6231,26.5949,26.6043,23376.0
2023-11-14 12:05:00,28.36,28.36,28.31,28.31,45239.0,26.6043,26.6043,26.5574,26.5574,45239.0
2023-11-14 12:10:00,28.32,28.33,28.31,28.33,24309.0,26.5668,26.5761,26.5574,26.5761,24309.0
2023-11-14 12:15:00,28.32,28.34,28.29,28.29,66213.0,26.5668,26.5855,26.5386,26.5386,66213.0
2023-11-14 12:20:00,28.29,28.31,28.27,28.3,38368.0,26.5386,26.5574,26.5199,26.548,38368.0
2023-11-14 12:25:00,28.3,28.33,28.29,28.32,25272.0,26.548,26.5761,26.5386,26.5668,25272.0
2023-11-14 12:30:00,28.32,28.36,28.31,28.36,28772.0,26.5668,26.6043,26.5574,26.6043,28772.0
2023-11-14 12:35:00,28.35,28.38,28.34,28.37,35082.0,26.5949,26.6231,26.5855,26.6137,35082.0
2023-11-14 12:40:00,28.37,28.37,28.33,28.33,21855.0,26.6137,26.6137,26.5761,26.5761,21855.0
2023-11-14 12:45:00,28.34,28.37,28.33,28.36,28106.0,26.5855,26.6137,26.5761,26.6043,28106.0
2023-11-14 12:50:00,28.37,28.37,28.34,28.37,15722.0,26.6137,26.6137,26.5855,26.6137,15722.0
2023-11-14 12:55:00,28.37,28.37,28.35,28.37,12735.0,26.6137,26.6137,26.5949,26.6137,12735.0
2023-11-14 13:00:00,28.37,28.37,28.35,28.37,31750.0,26.6137,26.6137,26.5949,26.6137,31750.0
2023-11-14 13:05:00,28.37,28.37,28.34,28.34,23846.0,26.6137,26.6137,26.5855,26.5855,23846.0
2023-11-14 13:10:00,28.34,28.34,28.31,28.32,25721.0,26.5855,26.5855,26.5574,26.5668,25721.0
2023-11-14 13:15:00,28.31,28.34,28.31,28.33,20437.0,26.5574,26.5855,26.5574,26.5761,20437.0
2023-11-14 13:20:00,28.33,28.33,28.31,28.33,23212.0,26.5761,26.5761,26.5574,26.5761,23212.0
2023-11-14 13:25:00,28.32,28.34,28.31,28.33,33237.0,26.5668,26.5855,26.5574,26.5761,33237.0
2023-11-14 13:30:00,28.34,28.37,28.34,28.36,24157.0,26.5855,26.6137,26.5855,26.6043,24157.0
2023-11-14 13:35:00,28.35,28.37,28.34,28.36,18040.0,26.5949,26.6137,26.5855,26.6043,18040.0
2023-11-14 13:40:00,28.36,28.38,28.35,28.37,35397.0,26.6043,26.6231,26.5949,26.6137,35397.0
2023-11-14 13:45:00,28.37,28.39,28.36,28.38,280941.0,26.6137,26.6324,26.6043,26.6231,280941.0
2023-11-14 13:50:00,28.38,28.4,28.35,28.35,52343.0,26.6231,26.6418,26.5949,26.5949,52343.0
2023-11-14 13:55:00,28.35,28.36,28.33,28.34,35355.0,26.5949,26.6043,26.5761,26.5855,35355.0
2023-11-14 14:00:00,28.33,28.33,28.29,28.3,38166.0,26.5761,26.5761,26.5386,26.548,38166.0
2023-11-14 14:05:00,28.3,28.31,28.26,28.3,54888.0,26.548,26.5574,26.5105,26.548,54888.0
2023-11-14 14:10:00,28.3,28.32,28.27,28.3,68992.0,26.548,26.5668,26.5199,26.548,68992.0
2023-11-14 14:15:00,28.3,28.35,28.3,28.34,40531.0,26.548,26.5949,26.548,26.5855,40531.0
2023-11-14 14:20:00,28.34,28.34,28.32,28.33,15895.0,26.5855,26.5855,26.5668,26.5761,15895.0
2023-11-14 14:25:00,28.32,28.35,28.31,28.33,92671.0,26.5668,26.5949,26.5574,26.5761,92671.0
2023-11-14 14:30:00,28.33,28.39,28.33,28.39,33620.0,26.5761,26.6324,26.5761,26.6324,33620.0
2023-11-14 14:35:00,28.38,28.4,28.35,28.36,42084.0,26.6231,26.6418,26.5949,26.6043,42084.0
2023-11-14 14:40:00,28.36,28.37,28.35,28.37,29325.0,26.6043,26.6137,26.5949,26.6137,29325.0
2023-11-14 14:45:00,28.37,28.38,28.33,28.35,106566.0,26.6137,26.6231,26.5761,26.5949,106566.0
2023-11-14 14:50:00,28.35,28.36,28.34,28.36,29667.0,26.5949,26.6043,26.5855,26.6043,29667.0
2023-11-14 14:55:00,28.36,28.37,28.35,28.37,19885.0,26.6043,26.6137,26.5949,26.6137,19885.0
2023-11-14 15:00:00,28.37,28.38,28.36,28.38,99844.0,26.6137,26.6231,26.6043,26.6231,99844.0
2023-11-14 15:05:00,28.37,28.4,28.37,28.38,56733.0,26.6137,26.6418,26.6137,26.6231,56733.0
2023-11-14 15:10:00,28.38,28.41,28.37,28.41,53637.0,26.6231,26.6512,26.6137,26.6512,53637.0
2023-11-14 15:15:00,28.41,28.42,28.4,28.42,35739.0,26.6512,26.6606,26.6418,26.6606,35739.0
2023-11-14 15:20:00,28.41,28.41,28.36,28.36,90430.0,26.6512,26.6512,26.6043,26.6043,90430.0
2023-11-14 15:25:00,28.36,28.36,28.33,28.36,113306.0,26.6043,26.6043,26.5761,26.6043,113306.0
2023-11-14 15:30:00,28.36,28.39,28.34,28.37,119520.0,26.6043,26.6324,26.5855,26.6137,119520.0
2023-11-14 15:35:00,28.37,28.38,28.33,28.36,108488.0,26.6137,26.6231,26.5761,26.6043,108488.0
2023-11-14 15:40:00,28.35,28.36,28.32,28.34,113735.0,26.5949,26.6043,26.5668,26.5855,113735.0
2023-11-14 15:45:00,28.33,28.34,28.27,28.29,210288.0,26.5761,26.5855,26.5199,26.5386,210288.0
2023-11-14 15:50:00,28.29,28.3,28.24,28.26,399650.0,26.5386,26.548,26.4917,26.5105,399650.0
2023-11-14 15:55:00,28.27,28.28,28.25,28.27,543664.0,26.5199,26.5292,26.5011,26.5199,543664.0
2023-11-15 09:30:00,28.29,28.37,28.25,28.37,257171.0,26.5386,26.6137,26.5011,26.6137,257171.0
2023-11-15 09:35:00,28.36,28.43,28.31,28.42,96779.0,26.6043,26.67,26.5574,26.6606,96779.0
2023-11-15 09:40:00,28.42,28.5,28.41,28.49,50028.0,26.6606,26.7356,26.6512,26.7262,50028.0
2023-11-15 09:45:00,28.49,28.53,28.47,28.51,45355.0,26.7262,26.7638,26.7075,26.745,45355.0
2023-11-15 09:50:00,28.51,28.57,28.49,28.56,97160.0,26.745,26.8013,26.7262,26.7919,97160.0
2023-11-15 09:55:00,28.56,28.56,28.49,28.54,42956.0,26.7919,26.7919,26.7262,26.7731,42956.0
2023-11-15 10:00:00,28.54,28.62,28.53,28.62,81845.0,26.7731,26.8482,26.7638,26.8482,81845.0
2023-11-15 10:05:00,28.62,28.7,28.6,28.7,84513.0,26.8482,26.9232,26.8294,26.9232,84513.0
2023-11-15 10:10:00,28.7,28.75,28.66,28.75,84128.0,26.9232,26.9701,26.8857,26.9701,84128.0
2023-11-15 10:15:00,28.75,28.84,28.74,28.78,217606.0,26.9701,27.0546,26.9608,26.9983,217606.0
2023-11-15 10:20:00,28.78,28.84,28.76,28.84,128891.0,26.9983,27.0546,26.9795,27.0546,128891.0
2023-11-15 10:25:00,28.84,28.86,28.77,28.78,104190.0,27.0546,27.0733,26.9889,26.9983,104190.0
2023-11-15 10:30:00,28.78,28.79,28.75,28.78,94993.0,26.9983,27.0077,26.9701,26.9983,94993.0
2023-11-15 10:35:00,28.79,28.82,28.68,28.72,552038.0,27.0077,27.0358,26.9045,26.942,552038.0
2023-11-15 10:40:00,28.73,28.74,28.67,28.68,82015.0,26.9514,26.9608,26.8951,26.9045,82015.0
2023-11-15 10:45:00,28.68,28.69,28.64,28.65,50593.0,26.9045,26.9139,26.867,26.8763,50593.0
2023-11-15 10:50:00,28.65,28.72,28.64,28.71,44122.0,26.8763,26.942,26.867,26.9326,44122.0
2023-11-15 10:55:00,28.71,28.71,28.67,28.68,47572.0,26.9326,26.9326,26.8951,26.9045,47572.0
2023-11-15 11:00:00,28.69,28.72,28.67,28.69,82778.0,26.9139,26.942,26.8951,26.9139,82778.0
2023-11-15 11:05:00,28.68,28.69,28.65,28.68,40211.0,26.9045,26.9139,26.8763,26.9045,40211.0
2023-11-15 11:10:00,28.68,28.71,28.66,28.67,36361.0,26.9045,26.9326,26.8857,26.8951,36361.0
2023-11-15 11:15:00,28.67,28.68,28.63,28.66,66453.0,26.8951,26.9045,26.8576,26.8857,66453.0
2023-11-15 11:20:00,28.66,28.71,28.65,28.71,36366.0,26.8857,26.9326,26.8763,26.9326,36366.0
2023-11-15 11:25:00,28.71,28.73,28.69,28.72,39971.0,26.9326,26.9514,26.9139,26.942,39971.0
2023-11-15 11:30:00,28.73,28.73,28.66,28.68,38057.0,26.9514,26.9514,26.8857,26.9045,38057.0
2023-11-15 11:35:00,28.68,28.68,28.6,28.62,41538.0,26.9045,26.9045,26.8294,26.8482,41538.0
2023-11-15 11:40:00,28.62,28.62,28.57,28.59,26825.0,26.8482,26.8482,26.8013,26.8201,26825.0
2023-11-15 11:45:00,28.59,28.64,28.58,28.64,27793.0,26.8201,26.867,26.8107,26.867,27793.0
2023-11-15 11:50:00,28.63,28.64,28.59,28.62,26155.0,26.8576,26.867,26.8201,26.8482,26155.0
2023-11-15 11:55:00,28.62,28.64,28.61,28.61,58096.0,26.8482,26.867,26.8388,26.8388,58096.0
2023-11-15 12:00:00,28.62,28.63,28.58,28.6,53521.0,26.8482,26.8576,26.8107,26.8294,53521.0
2023-11-15 12:05:00,28.6,28.62,28.58,28.59,30258.0,26.8294,26.8482,26.8107,26.8201,30258.0
2023-11-15 12:10:00,28.6,28.61,28.57,28.61,23298.0,26.8294,26.8388,26.8013,26.8388,23298.0
2023-11-15 12:15:00,28.61,28.62,28.58,28.59,29267.0,26.8388,26.8482,26.8107,26.8201,29267.0
2023-11-15 12:20:00,28.59,28.61,28.58,28.61,27712.0,26.8201,26.8388,26.8107,26.8388,27712.0
2023-11-15 12:25:00,28.6,28.64,28.59,28.63,27847.0,26.8294,26.867,26.8201,26.8576,27847.0
2023-11-15 12:30:00,28.63,28.66,28.61,28.66,31985.0,26.8576,26.8857,26.8388,26.8857,31985.0
2023-11-15 12:35:00,28.66,28.66,28.63,28.64,41461.0,26.8857,26.8857,26.8576,26.867,41461.0
2023-11-15 12:40:00,28.64,28.64,28.61,28.63,30003.0,26.867,26.867,26.8388,26.8576,30003.0
2023-11-15 12:45:00,28.62,28.63,28.6,28.62,33446.0,26.8482,26.8576,26.8294,26.8482,33446.0
2023-11-15 12:50:00,28.62,28.62,28.58,28.6,106018.0,26.8482,26.8482,26.8107,26.8294,106018.0
2023-11-15 12:55:00,28.59,28.6,28.53,28.55,35531.0,26.8201,26.8294,26.7638,26.7825,35531.0
2023-11-15 13:00:00,28.54,28.57,28.53,28.54,41934.0,26.7731,26.8013,26.7638,26.7731,41934.0
2023-11-15 13:05:00,28.54,28.55,28.5,28.51,36441.0,26.7731,26.7825,26.7356,26.745,36441.0
2023-11-15 13:10:00,28.52,28.52,28.48,28.5,55364.0,26.7544,26.7544,26.7169,26.7356,55364.0
2023-11-15 13:15:00,28.5,28.53,28.48,28.53,24277.0,26.7356,26.7638,26.7169,26.7638,24277.0
2023-11-15 13:20:00,28.53,28.56,28.52,28.55,28717.0,26.7638,26.7919,26.7544,26.7825,28717.0
2023-11-15 13:25:00,28.55,28.55,28.51,28.53,52814.0,26.7825,26.7825,26.745,26.7638,52814.0
2023-11-15 13:30:00,28.53,28.56,28.51,28.55,32508.0,26.7638,26.7919,26.745,26.7825,32508.0
2023-11-15 13:35:00,28.56,28.58,28.55,28.58,38067.0,26.7919,26.8107,26.7825,26.8107,38067.0
2023-11-15 13:40:00,28.58,28.6,28.57,28.58,25237.0,26.8107,26.8294,26.8013,26.8107,25237.0
2023-11-15 13:45:00,28.59,28.61,28.57,28.6,44013.0,26.8201,26.8388,26.8013,26.8294,44013.0
2023-11-15 13:50:00,28.6,28.6,28.58,28.59,38412.0,26.8294,26.8294,26.8107,26.8201,38412.0
2023-11-15 13:55:00,28.59,28.6,28.57,28.59,36896.0,26.8201,26.8294,26.8013,26.8201,36896.0
2023-11-15 14:00:00,28.59,28.61,28.58,28.61,32607.0,26.8201,26.8388,26.8107,26.8388,32607.0
2023-11-15 14:05:00,28.61,28.62,28.59,28.61,40837.0,26.8388,26.8482,26.8201,26.8388,40837.0
2023-11-15 14:10:00,28.61,28.61,28.57,28.58,24735.0,26.8388,26.8388,26.8013,26.8107,24735.0
2023-11-15 14:15:00,28.58,28.58,28.53,28.54,30347.0,26.8107,26.8107,26.7638,26.7731,30347.0
2023-11-15 14:20:00,28.54,28.57,28.52,28.57,54161.0,26.7731,26.8013,26.7544,26.8013,54161.0
2023-11-15 14:25:00,28.57,28.59,28.56,28.59,22088.0,26.8013,26.8201,26.7919,26.8201,22088.0
2023-11-15 14:30:00,28.59,28.6,28.58,28.6,19770.0,26.8201,26.8294,26.8107,26.8294,19770.0
2023-11-15 14:35:00,28.6,28.63,28.57,28.58,189496.0,26.8294,26.8576,26.8013,26.8107,189496.0
2023-11-15 14:40:00,28.58,28.59,28.56,28.58,29054.0,26.8107,26.8201,26.7919,26.8107,29054.0
2023-11-15 14:45:00,28.58,28.58,28.54,28.55,26578.0,26.8107,26.8107,26.7731,26.7825,26578.0
2023-11-15 14:50:00,28.54,28.55,28.53,28.54,54515.0,26.7731,26.7825,26.7638,26.7731,54515.0
2023-11-15 14:55:00,28.54,28.55,28.53,28.55,34955.0,26.7731,26.7825,26.7638,26.7825,34955.0
2023-11-15 15:00:00,28.55,28.59,28.54,28.55,146802.0,26.7825,26.8201,26.7731,26.7825,146802.0
2023-11-15 15:05:00,28.55,28.58,28.55,28.58,21646.0,26.7825,26.8107,26.7825,26.8107,21646.0
2023-11-15 15:10:00,28.58,28.62,28.57,28.61,181321.0,26.8107,26.8482,26.8013,26.8388,181321.0
2023-11-15 15:15:00,28.6,28.61,28.58,28.6,48472.0,26.8294,26.8388,26.8107,26.8294,48472.0
2023-11-15 15:20:00,28.6,28.62,28.58,28.59,39572.0,26.8294,26.8482,26.8107,26.8201,39572.0
2023-11-15 15:25:00,28.59,28.59,28.57,28.58,50750.0,26.8201,26.8201,26.8013,26.8107,50750.0
2023-11-15 15:30:00,28.58,28.59,28.55,28.55,56425.0,26.8107,26.8201,26.7825,26.7825,56425.0
2023-11-15 15:35:00,28.55,28.57,28.55,28.55,49476.0,26.7825,26.8013,26.7825,26.7825,49476.0
2023-11-15 15:40:00,28.55,28.56,28.51,28.52,93199.0,26.7825,26.7919,26.745,26.7544,93199.0
2023-11-15 15:45:00,28.52,28.52,28.49,28.5,169006.0,26.7544,26.7544,26.7262,26.7356,169006.0
2023-11-15 15:50:00,28.5,28.5,28.44,28.45,239225.0,26.7356,26.7356,26.6793,26.6887,239225.0
2023-11-15 15:55:00,28.45,28.49,28.45,28.47,563573.0,26.6887,26.7262,26.6887,26.7075,563573.0
2023-11-16 09:30:00,28.47,28.55,28.43,28.46,234823.0,26.7075,26.7825,26.67,26.6981,234823.0
2023-11-16 09:35:00,28.46,28.54,28.41,28.54,65686.0,26.6981,26.7731,26.6512,26.7731,65686.0
2023-11-16 09:40:00,28.54,28.59,28.44,28.46,48849.0,26.7731,26.8201,26.6793,26.6981,48849.0
2023-11-16 09:45:00,28.46,28.52,28.45,28.51,96123.0,26.6981,26.7544,26.6887,26.745,96123.0
2023-11-16 09:50:00,28.52,28.53,28.44,28.46,56304.0,26.7544,26.7638,26.6793,26.6981,56304.0
2023-11-16 09:55:00,28.47,28.49,28.46,28.49,23300.0,26.7075,26.7262,26.6981,26.7262,23300.0
2023-11-16 10:00:00,28.49,28.51,28.43,28.45,83959.0,26.7262,26.745,26.67,26.6887,83959.0
2023-11-16 10:05:00,28.44,28.5,28.44,28.47,51063.0,26.6793,26.7356,26.6793,26.7075,51063.0
2023-11-16 10:10:00,28.46,28.47,28.41,28.42,130013.0,26.6981,26.7075,26.6512,26.6606,130013.0
2023-11-16 10:15:00,28.42,28.42,28.35,28.37,62852.0,26.6606,26.6606,26.5949,26.6137,62852.0
2023-11-16 10:20:00,28.36,28.41,28.34,28.41,52101.0,26.6043,26.6512,26.5855,26.6512,52101.0
2023-11-16 10:25:00,28.4,28.43,28.38,28.42,87187.0,26.6418,26.67,26.6231,26.6606,87187.0
2023-11-16 10:30:00,28.43,28.43,28.35,28.35,46935.0,26.67,26.67,26.5949,26.5949,46935.0
2023-11-16 10:35:00,28.35,28.4,28.32,28.39,57512.0,26.5949,26.6418,26.5668,26.6324,57512.0
2023-11-16 10:40:00,28.4,28.4,28.34,28.36,62144.0,26.6418,26.6418,26.5855,26.6043,62144.0
2023-11-16 10:45:00,28.36,28.38,28.34,28.36,169587.0,26.6043,26.6231,26.5855,26.6043,169587.0
2023-11-16 10:50:00,28.35,28.38,28.32,28.33,238075.0,26.5949,26.6231,26.5668,26.5761,238075.0
2023-11-16 10:55:00,28.33,28.34,28.3,28.32,32801.0,26.5761,26.5855,26.548,26.5668,32801.0
2023-11-16 11:00:00,28.33,28.34,28.28,28.29,92915.0,26.5761,26.5855,26.5292,26.5386,92915.0
2023-11-16 11:05:00,28.3,28.32,28.23,28.25,86169.0,26.548,26.5668,26.4823,26.5011,86169.0
2023-11-16 11:10:00,28.24,28.25,28.21,28.23,64909.0,26.4917,26.5011,26.4636,26.4823,64909.0
2023-11-16 11:15:00,28.23,28.24,28.16,28.17,65689.0,26.4823,26.4917,26.4167,26.4261,65689.0
2023-11-16 11:20:00,28.17,28.17,28.14,28.14,36043.0,26.4261,26.4261,26.3979,26.3979,36043.0
2023-11-16 11:25:00,28.14,28.18,28.14,28.16,44221.0,26.3979,26.4354,26.3979,26.4167,44221.0
2023-11-16 11:30:00,28.17,28.17,28.13,28.14,41715.0,26.4261,26.4261,26.3885,26.3979,41715.0
2023-11-16 11:35:00,28.14,28.15,28.05,28.05,93891.0,26.3979,26.4073,26.3135,26.3135,93891.0
2023-11-16 11:40:00,28.06,28.06,28.0,28.01,56376.0,26.3229,26.3229,26.2666,26.276,56376.0
2023-11-16 11:45:00,28.01,28.05,28.0,28.03,76615.0,26.276,26.3135,26.2666,26.2947,76615.0
2023-11-16 11:50:00,28.03,28.03,27.98,27.98,70457.0,26.2947,26.2947,26.2478,26.2478,70457.0
2023-11-16 11:55:00,27.98,27.98,27.94,27.96,67657.0,26.2478,26.2478,26.2103,26.2291,67657.0
2023-11-16 12:00:00,27.96,27.99,27.94,27.96,102178.0,26.2291,26.2572,26.2103,26.2291,102178.0
2023-11-16 12:05:00,27.96,27.97,27.93,27.94,64401.0,26.2291,26.2384,26.2009,26.2103,64401.0
2023-11-16 12:10:00,27.95,27.96,27.93,27.94,60286.0,26.2197,26.2291,26.2009,26.2103,60286.0
2023-11-16 12:15:00,27.93,28.0,27.93,27.98,68198.0,26.2009,26.2666,26.2009,26.2478,68198.0
2023-11-16 12:20:00,27.98,28.01,27.98,28.0,34598.0,26.2478,26.276,26.2478,26.2666,34598.0
2023-11-16 12:25:00,28.0,28.02,27.99,28.01,41279.0,26.2666,26.2853,26.2572,26.276,41279.0
2023-11-16 12:30:00,28.01,28.06,28.0,28.05,52579.0,26.276,26.3229,26.2666,26.3135,52579.0
2023-11-16 12:35:00,28.05,28.1,28.04,28.1,19694.0,26.3135,26.3604,26.3041,26.3604,19694.0
2023-11-16 12:40:00,28.1,28.14,28.09,28.13,39714.0,26.3604,26.3979,26.351,26.3885,39714.0
2023-11-16 12:45:00,28.12,28.12,28.08,28.09,21889.0,26.3791,26.3791,26.3416,26.351,21889.0
2023-11-16 12:50:00,28.08,28.11,28.08,28.11,38973.0,26.3416,26.3698,26.3416,26.3698,38973.0
2023-11-16 12:55:00,28.11,28.12,28.1,28.12,22175.0,26.3698,26.3791,26.3604,26.3791,22175.0
2023-11-16 13:00:00,28.12,28.12,28.06,28.06,43123.0,26.3791,26.3791,26.3229,26.3229,43123.0
2023-11-16 13:05:00,28.06,28.07,28.04,28.04,43687.0,26.3229,26.3322,26.3041,26.3041,43687.0
2023-11-16 13:10:00,28.04,28.06,28.04,28.05,63928.0,26.3041,26.3229,26.3041,26.3135,63928.0
2023-11-16 13:15:00,28.05,28.07,28.04,28.07,49395.0,26.3135,26.3322,26.3041,26.3322,49395.0
2023-11-16 13:20:00,28.06,28.11,28.04,28.11,31899.0,26.3229,26.3698,26.3041,26.3698,31899.0
2023-11-16 13:25:00,28.11,28.16,28.11,28.14,41781.0,26.3698,26.4167,26.3698,26.3979,41781.0
2023-11-16 13:30:00,28.14,28.14,28.11,28.12,46998.0,26.3979,26.3979,26.3698,26.3791,46998.0
2023-11-16 13:35:00,28.12,28.17,28.11,28.17,50632.0,26.3791,26.4261,26.3698,26.4261,50632.0
2023-11-16 13:40:00,28.17,28.17,28.12,28.14,39313.0,26.4261,26.4261,26.3791,26.3979,39313.0
2023-11-16 13:45:00,28.14,28.15,28.1,28.11,28265.0,26.3979,26.4073,26.3604,26.3698,28265.0
2023-11-16 13:50:00,28.1,28.13,28.1,28.13,29121.0,26.3604,26.3885,26.3604,26.3885,29121.0
2023-11-16 13:55:00,28.12,28.15,28.11,28.15,38741.0,26.3791,26.4073,26.3698,26.4073,38741.0
2023-11-16 14:00:00,28.15,28.2,28.14,28.2,34500.0,26.4073,26.4542,26.3979,26.4542,34500.0
2023-11-16 14:05:00,28.2,28.22,28.19,28.21,33483.0,26.4542,26.473,26.4448,26.4636,33483.0
2023-11-16 14:10:00,28.21,28.21,28.18,28.2,31958.0,26.4636,26.4636,26.4354,26.4542,31958.0
2023-11-16 14:15:00,28.19,28.22,28.18,28.19,35861.0,26.4448,26.473,26.4354,26.4448,35861.0
2023-11-16 14:20:00,28.19,28.19,28.15,28.15,33383.0,26.4448,26.4448,26.4073,26.4073,33383.0
2023-11-16 14:25:00,28.16,28.16,28.14,28.16,20019.0,26.4167,26.4167,26.3979,26.4167,20019.0
2023-11-16 14:30:00,28.16,28.2,28.16,28.19,29621.0,26.4167,26.4542,26.4167,26.4448,29621.0
2023-11-16 14:35:00,28.18,28.2,28.17,28.18,44728.0,26.4354,26.4542,26.4261,26.4354,44728.0
2023-11-16 14:40:00,28.18,28.21,28.18,28.2,63770.0,26.4354,26.4636,26.4354,26.4542,63770.0
2023-11-16 14:45:00,28.2,28.23,28.2,28.21,40733.0,26.4542,26.4823,26.4542,26.4636,40733.0
2023-11-16 14:50:00,28.22,28.22,28.16,28.17,38637.0,26.473,26.473,26.4167,26.4261,38637.0
2023-11-16 14:55:00,28.17,28.2,28.16,28.19,29787.0,26.4261,26.4542,26.4167,26.4448,29787.0
2023-11-16 15:00:00,28.18,28.18,28.15,28.16,33838.0,26.4354,26.4354,26.4073,26.4167,33838.0
2023-11-16 15:05:00,28.16,28.17,28.15,28.16,37464.0,26.4167,26.4261,26.4073,26.4167,37464.0
2023-11-16 15:10:00,28.16,28.17,28.14,28.16,41875.0,26.4167,26.4261,26.3979,26.4167,41875.0
2023-11-16 15:15:00,28.16,28.18,28.15,28.16,33409.0,26.4167,26.4354,26.4073,26.4167,33409.0
2023-11-16 15:20:00,28.16,28.17,28.1,28.1,355521.0,26.4167,26.4261,26.3604,26.3604,355521.0
2023-11-16 15:25:00,28.11,28.11,28.07,28.09,56518.0,26.3698,26.3698,26.3322,26.351,56518.0
2023-11-16 15:30:00,28.09,28.1,28.08,28.1,107457.0,26.351,26.3604,26.3416,26.3604,107457.0
2023-11-16 15:35:00,28.1,28.17,28.09,28.14,164438.0,26.3604,26.4261,26.351,26.3979,164438.0
2023-11-16 15:40:00,28.14,28.17,28.14,28.16,176516.0,26.3979,26.4261,26.3979,26.4167,176516.0
2023-11-16 15:45:00,28.16,28.19,28.15,28.17,206986.0,26.4167,26.4448,26.4073,26.4261,206986.0
2023-11-16 15:50:00,28.17,28.2,28.15,28.2,533358.0,26.4261,26.4542,26.4073,26.4542,533358.0
2023-11-16 15:55:00,28.2,28.21,28.18,28.2,784557.0,26.4542,26.4636,26.4354,26.4542,784557.0
2023-11-17 09:30:00,28.35,28.35,28.28,28.29,196813.0,26.5949,26.5949,26.5292,26.5386,196813.0
2023-11-17 09:35:00,28.29,28.37,28.27,28.32,33892.0,26.5386,26.6137,26.5199,26.5668,33892.0
2023-11-17 09:40:00,28.32,28.35,28.25,28.33,28356.0,26.5668,26.5949,26.5011,26.5761,28356.0
2023-11-17 09:45:00,28.33,28.35,28.29,28.34,37721.0,26.5761,26.5949,26.5386,26.5855,37721.0
2023-11-17 09:50:00,28.34,28.34,28.29,28.31,20410.0,26.5855,26.5855,26.5386,26.5574,20410.0
2023-11-17 09:55:00,28.32,28.37,28.31,28.36,26543.0,26.5668,26.6137,26.5574,26.6043,26543.0
2023-11-17 10:00:00,28.37,28.39,28.34,28.35,31439.0,26.6137,26.6324,26.5855,26.5949,31439.0
2023-11-17 10:05:00,28.34,28.35,28.32,28.34,30994.0,26.5855,26.5949,26.5668,26.5855,30994.0
2023-11-17 10:10:00,28.34,28.35,28.3,28.31,25101.0,26.5855,26.5949,26.548,26.5574,25101.0
2023-11-17 10:15:00,28.31,28.34,28.29,28.33,36215.0,26.5574,26.5855,26.5386,26.5761,36215.0
2023-11-17 10:20:00,28.33,28.34,28.31,28.33,19660.0,26.5761,26.5855,26.5574,26.5761,19660.0
2023-11-17 10:25:00,28.33,28.33,28.29,28.3,23228.0,26.5761,26.5761,26.5386,26.548,23228.0
2023-11-17 10:30:00,28.3,28.31,28.24,28.25,46520.0,26.548,26.5574,26.4917,26.5011,46520.0
2023-11-17 10:35:00,28.25,28.26,28.22,28.23,23817.0,26.5011,26.5105,26.473,26.4823,23817.0
2023-11-17 10:40:00,28.22,28.27,28.2,28.26,40215.0,26.473,26.5199,26.4542,26.5105,40215.0
2023-11-17 10:45:00,28.26,28.27,28.25,28.26,23454.0,26.5105,26.5199,26.5011,26.5105,23454.0
2023-11-17 10:50:00,28.26,28.27,28.24,28.26,56854.0,26.5105,26.5199,26.4917,26.5105,56854.0
2023-11-17 10:55:00,28.26,28.27,28.22,28.22,86759.0,26.5105,26.5199,26.473,26.473,86759.0
2023-11-17 11:00:00,28.23,28.23,28.14,28.17,114133.0,26.4823,26.4823,26.3979,26.4261,114133.0
2023-11-17 11:05:00,28.17,28.21,28.15,28.21,43087.0,26.4261,26.4636,26.4073,26.4636,43087.0
2023-11-17 11:10:00,28.21,28.21,28.17,28.18,21600.0,26.4636,26.4636,26.4261,26.4354,21600.0
2023-11-17 11:15:00,28.18,28.19,28.15,28.15,30038.0,26.4354,26.4448,26.4073,26.4073,30038.0
2023-11-17 11:20:00,28.16,28.17,28.15,28.16,16943.0,26.4167,26.4261,26.4073,26.4167,16943.0
2023-11-17 11:25:00,28.16,28.16,28.11,28.12,24427.0,26.4167,26.4167,26.3698,26.3791,24427.0
2023-11-17 11:30:00,28.12,28.12,28.1,28.12,25753.0,26.3791,26.3791,26.3604,26.3791,25753.0
2023-11-17 11:35:00,28.12,28.17,28.11,28.15,36053.0,26.3791,26.4261,26.3698,26.4073,36053.0
2023-11-17 11:40:00,28.15,28.16,28.14,28.16,27312.0,26.4073,26.4167,26.3979,26.4167,27312.0
2023-11-17 11:45:00,28.15,28.16,28.13,28.14,32094.0,26.4073,26.4167,26.3885,26.3979,32094.0
2023-11-17 11:50:00,28.15,28.16,28.13,28.13,19043.0,26.4073,26.4167,26.3885,26.3885,19043.0
2023-11-17 11:55:00,28.14,28.17,28.13,28.17,13501.0,26.3979,26.4261,26.3885,26.4261,13501.0
2023-11-17 12:00:00,28.16,28.17,28.13,28.16,36490.0,26.4167,26.4261,26.3885,26.4167,36490.0
2023-11-17 12:05:00,28.15,28.18,28.14,28.17,39759.0,26.4073,26.4354,26.3979,26.4261,39759.0
2023-11-17 12:10:00,28.17,28.18,28.16,28.17,9528.0,26.4261,26.4354,26.4167,26.4261,9528.0
2023-11-17 12:15:00,28.17,28.18,28.14,28.14,38365.0,26.4261,26.4354,26.3979,26.3979,38365.0
2023-11-17 12:20:00,28.14,28.15,28.13,28.14,22420.0,26.3979,26.4073,26.3885,26.3979,22420.0
2023-11-17 12:25:00,28.14,28.14,28.11,28.12,25179.0,26.3979,26.3979,26.3698,26.3791,25179.0
2023-11-17 12:30:00,28.12,28.14,28.11,28.14,20609.0,26.3791,26.3979,26.3698,26.3979,20609.0
2023-11-17 12:35:00,28.14,28.14,28.13,28.14,7200.0,26.3979,26.3979,26.3885,26.3979,7200.0
2023-11-17 12:40:00,28.14,28.16,28.13,28.16,29633.0,26.3979,26.4167,26.3885,26.4167,29633.0
2023-11-17 12:45:00,28.16,28.17,28.15,28.16,20258.0,26.4167,26.4261,26.4073,26.4167,20258.0
2023-11-17 12:50:00,28.17,28.2,28.16,28.18,107382.0,26.4261,26.4542,26.4167,26.4354,107382.0
2023-11-17 12:55:00,28.18,28.19,28.14,28.19,119294.0,26.4354,26.4448,26.3979,26.4448,119294.0
2023-11-17 13:00:00,28.19,28.19,28.14,28.15,103681.0,26.4448,26.4448,26.3979,26.4073,103681.0
2023-11-17 13:05:00,28.15,28.18,28.13,28.17,49584.0,26.4073,26.4354,26.3885,26.4261,49584.0
2023-11-17 13:10:00,28.16,28.21,28.15,28.21,28738.0,26.4167,26.4636,26.4073,26.4636,28738.0
2023-11-17 13:15:00,28.21,28.23,28.19,28.2,78573.0,26.4636,26.4823,26.4448,26.4542,78573.0
2023-11-17 13:20:00,28.2,28.23,28.2,28.21,37857.0,26.4542,26.4823,26.4542,26.4636,37857.0
2023-11-17 13:25:00,28.21,28.22,28.2,28.2,15480.0,26.4636,26.473,26.4542,26.4542,15480.0
2023-11-17 13:30:00,28.21,28.23,28.2,28.22,25916.0,26.4636,26.4823,26.4542,26.473,25916.0
2023-11-17 13:35:00,28.22,28.22,28.2,28.21,16749.0,26.473,26.473,26.4542,26.4636,16749.0
2023-11-17 13:40:00,28.21,28.23,28.21,28.22,12498.0,26.4636,26.4823,26.4636,26.473,12498.0
2023-11-17 13:45:00,28.23,28.24,28.22,28.23,38959.0,26.4823,26.4917,26.473,26.4823,38959.0
2023-11-17 13:50:00,28.23,28.23,28.21,28.23,58553.0,26.4823,26.4823,26.4636,26.4823,58553.0
2023-11-17 13:55:00,28.23,28.26,28.22,28.25,23325.0,26.4823,26.5105,26.473,26.5011,23325.0
2023-11-17 14:00:00,28.25,28.26,28.24,28.24,26224.0,26.5011,26.5105,26.4917,26.4917,26224.0
2023-11-17 14:05:00,28.25,28.27,28.24,28.25,18884.0,26.5011,26.5199,26.4917,26.5011,18884.0
2023-11-17 14:10:00,28.26,28.26,28.23,28.24,38786.0,26.5105,26.5105,26.4823,26.4917,38786.0
2023-11-17 14:15:00,28.24,28.24,28.22,28.23,38433.0,26.4917,26.4917,26.473,26.4823,38433.0
2023-11-17 14:20:00,28.23,28.25,28.21,28.24,49401.0,26.4823,26.5011,26.4636,26.4917,49401.0
2023-11-17 14:25:00,28.24,28.24,28.17,28.18,64025.0,26.4917,26.4917,26.4261,26.4354,64025.0
2023-11-17 14:30:00,28.18,28.19,28.16,28.18,31372.0,26.4354,26.4448,26.4167,26.4354,31372.0
2023-11-17 14:35:00,28.18,28.19,28.15,28.16,69176.0,26.4354,26.4448,26.4073,26.4167,69176.0
2023-11-17 14:40:00,28.16,28.24,28.15,28.24,51508.0,26.4167,26.4917,26.4073,26.4917,51508.0
2023-11-17 14:45:00,28.24,28.25,28.22,28.23,56424.0,26.4917,26.5011,26.473,26.4823,56424.0
2023-11-17 14:50:00,28.23,28.24,28.22,28.23,31280.0,26.4823,26.4917,26.473,26.4823,31280.0
2023-11-17 14:55:00,28.23,28.25,28.22,28.25,38639.0,26.4823,26.5011,26.473,26.5011,38639.0
2023-11-17 15:00:00,28.25,28.25,28.21,28.22,64402.0,26.5011,26.5011,26.4636,26.473,64402.0
2023-11-17 15:05:00,28.22,28.25,28.21,28.25,40833.0,26.473,26.5011,26.4636,26.5011,40833.0
2023-11-17 15:10:00,28.24,28.27,28.24,28.26,546347.0,26.4917,26.5199,26.4917,26.5105,546347.0
2023-11-17 15:15:00,28.25,28.27,28.22,28.27,92564.0,26.5011,26.5199,26.473,26.5199,92564.0
2023-11-17 15:20:00,28.27,28.31,28.26,28.29,131620.0,26.5199,26.5574,26.5105,26.5386,131620.0
2023-11-17 15:25:00,28.29,28.33,28.27,28.28,383642.0,26.5386,26.5761,26.5199,26.5292,383642.0
2023-11-17 15:30:00,28.28,28.28,28.22,28.22,110453.0,26.5292,26.5292,26.473,26.473,110453.0
2023-11-17 15:35:00,28.23,28.27,28.21,28.21,136691.0,26.4823,26.5199,26.4636,26.4636,136691.0
2023-11-17 15:40:00,28.21,28.24,28.2,28.23,199532.0,26.4636,26.4917,26.4542,26.4823,199532.0
2023-11-17 15:45:00,28.22,28.23,28.21,28.21,179051.0,26.473,26.4823,26.4636,26.4636,179051.0
2023-11-17 15:50:00,28.21,28.27,28.21,28.27,352990.0,26.4636,26.5199,26.4636,26.5199,352990.0
2023-11-17 15:55:00,28.27,28.32,28.26,28.3,700847.0,26.5199,26.5668,26.5105,26.548,700847.0
2023-11-20 09:30:00,28.08,28.16,27.96,28.15,208417.0,26.3416,26.4167,26.2291,26.4073,208417.0
2023-11-20 09:35:00,28.14,28.21,28.12,28.21,34363.0,26.3979,26.4636,26.3791,26.4636,34363.0
2023-11-20 09:40:00,28.21,28.25,28.13,28.25,49630.0,26.4636,26.5011,26.3885,26.5011,49630.0
2023-11-20 09:45:00,28.24,28.24,28.09,28.11,60663.0,26.4917,26.4917,26.351,26.3698,60663.0
2023-11-20 09:50:00,28.1,28.11,28.06,28.07,93001.0,26.3604,26.3698,26.3229,26.3322,93001.0
2023-11-20 09:55:00,28.07,28.09,28.03,28.05,102357.0,26.3322,26.351,26.2947,26.3135,102357.0
2023-11-20 10:00:00,28.05,28.06,28.0,28.04,62767.0,26.3135,26.3229,26.2666,26.3041,62767.0
2023-11-20 10:05:00,28.04,28.09,28.02,28.07,75386.0,26.3041,26.351,26.2853,26.3322,75386.0
2023-11-20 10:10:00,28.07,28.13,28.06,28.11,78485.0,26.3322,26.3885,26.3229,26.3698,78485.0
2023-11-20 10:15:00,28.11,28.11,28.07,28.09,65391.0,26.3698,26.3698,26.3322,26.351,65391.0
2023-11-20 10:20:00,28.09,28.09,28.02,28.03,108222.0,26.351,26.351,26.2853,26.2947,108222.0
2023-11-20 10:25:00,28.03,28.06,28.01,28.03,51452.0,26.2947,26.3229,26.276,26.2947,51452.0
2023-11-20 10:30:00,28.03,28.05,28.0,28.04,54585.0,26.2947,26.3135,26.2666,26.3041,54585.0
2023-11-20 10:35:00,28.04,28.07,28.03,28.06,57335.0,26.3041,26.3322,26.2947,26.3229,57335.0
2023-11-20 10:40:00,28.07,28.07,28.04,28.07,38967.0,26.3322,26.3322,26.3041,26.3322,38967.0
2023-11-20 10:45:00,28.07,28.11,28.06,28.1,46124.0,26.3322,26.3698,26.3229,26.3604,46124.0
2023-11-20 10:50:00,28.09,28.1,28.04,28.04,108562.0,26.351,26.3604,26.3041,26.3041,108562.0
2023-11-20 10:55:00,28.04,28.04,28.01,28.02,73674.0,26.3041,26.3041,26.276,26.2853,73674.0
2023-11-20 11:00:00,28.02,28.03,27.98,28.01,67696.0,26.2853,26.2947,26.2478,26.276,67696.0
2023-11-20 11:05:00,28.01,28.02,27.97,27.98,67836.0,26.276,26.2853,26.2384,26.2478,67836.0
2023-11-20 11:10:00,27.97,27.99,27.96,27.98,47118.0,26.2384,26.2572,26.2291,26.2478,47118.0
2023-11-20 11:15:00,27.97,27.99,27.96,27.96,40383.0,26.2384,26.2572,26.2291,26.2291,40383.0
2023-11-20 11:20:00,27.96,27.97,27.94,27.97,60241.0,26.2291,26.2384,26.2103,26.2384,60241.0
2023-11-20 11:25:00,27.96,27.97,27.93,27.93,68339.0,26.2291,26.2384,26.2009,26.2009,68339.0
2023-11-20 11:30:00,27.94,27.94,27.91,27.93,111855.0,26.2103,26.2103,26.1821,26.2009,111855.0
2023-11-20 11:35:00,27.93,27.98,27.92,27.96,83032.0,26.2009,26.2478,26.1915,26.2291,83032.0
2023-11-20 11:40:00,27.96,27.96,27.93,27.95,55893.0,26.2291,26.2291,26.2009,26.2197,55893.0
2023-11-20 11:45:00,27.94,27.95,27.93,27.94,45704.0,26.2103,26.2197,26.2009,26.2103,45704.0
2023-11-20 11:50:00,27.94,27.99,27.93,27.96,47537.0,26.2103,26.2572,26.2009,26.2291,47537.0
2023-11-20 11:55:00,27.97,27.97,27.95,27.96,56117.0,26.2384,26.2384,26.2197,26.2291,56117.0
2023-11-20 12:00:00,27.96,27.97,27.93,27.93,30065.0,26.2291,26.2384,26.2009,26.2009,30065.0
2023-11-20 12:05:00,27.93,27.95,27.92,27.94,85319.0,26.2009,26.2197,26.1915,26.2103,85319.0
2023-11-20 12:10:00,27.94,27.95,27.88,27.89,114109.0,26.2103,26.2197,26.154,26.1634,114109.0
2023-11-20 12:15:00,27.89,27.91,27.89,27.89,29070.0,26.1634,26.1821,26.1634,26.1634,29070.0
2023-11-20 12:20:00,27.89,27.93,27.89,27.92,62067.0,26.1634,26.2009,26.1634,26.1915,62067.0
2023-11-20 12:25:00,27.92,27.93,27.9,27.9,37745.0,26.1915,26.2009,26.1728,26.1728,37745.0
2023-11-20 12:30:00,27.91,27.91,27.86,27.87,61112.0,26.1821,26.1821,26.1352,26.1446,61112.0
2023-11-20 12:35:00,27.87,27.88,27.85,27.88,43789.0,26.1446,26.154,26.1259,26.154,43789.0
2023-11-20 12:40:00,27.88,27.91,27.87,27.91,47937.0,26.154,26.1821,26.1446,26.1821,47937.0
2023-11-20 12:45:00,27.91,27.92,27.89,27.91,47755.0,26.1821,26.1915,26.1634,26.1821,47755.0
2023-11-20 12:50:00,27.91,27.92,27.89,27.92,37075.0,26.1821,26.1915,26.1634,26.1915,37075.0
2023-11-20 12:55:00,27.92,27.93,27.9,27.93,26315.0,26.1915,26.2009,26.1728,26.2009,26315.0
2023-11-20 13:00:00,27.93,28.0,27.92,27.99,48486.0,26.2009,26.2666,26.1915,26.2572,48486.0
2023-11-20 13:05:00,27.99,28.01,27.97,28.0,57269.0,26.2572,26.276,26.2384,26.2666,57269.0
2023-11-20 13:10:00,27.99,28.01,27.97,28.0,73054.0,26.2572,26.276,26.2384,26.2666,73054.0
2023-11-20 13:15:00,28.0,28.02,27.99,28.01,29020.0,26.2666,26.2853,26.2572,26.276,29020.0
2023-11-20 13:20:00,28.01,28.05,28.0,28.03,94227.0,26.276,26.3135,26.2666,26.2947,94227.0
2023-11-20 13:25:00,28.02,28.03,28.0,28.03,34247.0,26.2853,26.2947,26.2666,26.2947,34247.0
2023-11-20 13:30:00,28.03,28.03,28.01,28.03,32873.0,26.2947,26.2947,26.276,26.2947,32873.0
2023-11-20 13:35:00,28.03,28.04,28.02,28.04,12209.0,26.2947,26.3041,26.2853,26.3041,12209.0
2023-11-20 13:40:00,28.04,28.05,28.02,28.05,35882.0,26.3041,26.3135,26.2853,26.3135,35882.0
2023-11-20 13:45:00,28.04,28.08,28.03,28.08,32821.0,26.3041,26.3416,26.2947,26.3416,32821.0
2023-11-20 13:50:00,28.08,28.09,28.07,28.09,36646.0,26.3416,26.351,26.3322,26.351,36646.0
2023-11-20 13:55:00,28.09,28.11,28.08,28.1,57413.0,26.351,26.3698,26.3416,26.3604,57413.0
2023-11-20 14:00:00,28.1,28.1,28.08,28.09,63099.0,26.3604,26.3604,26.3416,26.351,63099.0
2023-11-20 14:05:00,28.08,28.09,28.06,28.07,34098.0,26.3416,26.351,26.3229,26.3322,34098.0
2023-11-20 14:10:00,28.07,28.07,28.04,28.05,23901.0,26.3322,26.3322,26.3041,26.3135,23901.0
2023-11-20 14:15:00,28.05,28.06,28.02,28.03,45194.0,26.3135,26.3229,26.2853,26.2947,45194.0
2023-11-20 14:20:00,28.03,28.04,28.01,28.02,38654.0,26.2947,26.3041,26.276,26.2853,38654.0
2023-11-20 14:25:00,28.02,28.03,28.01,28.03,27006.0,26.2853,26.2947,26.276,26.2947,27006.0
2023-11-20 14:30:00,28.02,28.05,28.0,28.05,47478.0,26.2853,26.3135,26.2666,26.3135,47478.0
2023-11-20 14:35:00,28.05,28.06,28.04,28.05,15710.0,26.3135,26.3229,26.3041,26.3135,15710.0
2023-11-20 14:40:00,28.05,28.08,28.04,28.07,24830.0,26.3135,26.3416,26.3041,26.3322,24830.0
2023-11-20 14:45:00,28.08,28.08,28.05,28.06,41510.0,26.3416,26.3416,26.3135,26.3229,41510.0
2023-11-20 14:50:00,28.05,28.06,28.03,28.04,37030.0,26.3135,26.3229,26.2947,26.3041,37030.0
2023-11-20 14:55:00,28.04,28.06,28.01,28.02,40978.0,26.3041,26.3229,26.276,26.2853,40978.0
2023-11-20 15:00:00,28.01,28.03,28.0,28.01,96293.0,26.276,26.2947,26.2666,26.276,96293.0
2023-11-20 15:05:00,28.01,28.02,27.99,28.0,104677.0,26.276,26.2853,26.2572,26.2666,104677.0
2023-11-20 15:10:00,27.99,28.02,27.98,28.01,86803.0,26.2572,26.2853,26.2478,26.276,86803.0
2023-11-20 15:15:00,28.01,28.03,27.98,28.01,98214.0,26.276,26.2947,26.2478,26.276,98214.0
2023-11-20 15:20:00,28.0,28.01,27.97,27.98,71937.0,26.2666,26.276,26.2384,26.2478,71937.0
2023-11-20 15:25:00,27.98,28.02,27.97,28.02,155276.0,26.2478,26.2853,26.2384,26.2853,155276.0
2023-11-20 15:30:00,28.01,28.02,27.97,27.99,101785.0,26.276,26.2853,26.2384,26.2572,101785.0
2023-11-20 15:35:00,27.98,27.99,27.96,27.99,121161.0,26.2478,26.2572,26.2291,26.2572,121161.0
2023-11-20 15:40:00,27.98,28.01,27.98,27.99,139783.0,26.2478,26.276,26.2478,26.2572,139783.0
2023-11-20 15:45:00,27.99,27.99,27.93,27.96,283286.0,26.2572,26.2572,26.2009,26.2291,283286.0
2023-11-20 15:50:00,27.97,27.97,27.91,27.92,536559.0,26.2384,26.2384,26.1821,26.1915,536559.0
2023-11-20 15:55:00,27.92,27.99,27.91,27.98,912081.0,26.1915,26.2572,26.1821,26.2478,912081.0
2023-11-21 09:30:00,28.06,28.11,27.9,27.91,158179.0,26.3229,26.3698,26.1728,26.1821,158179.0
2023-11-21 09:35:00,27.91,27.91,27.76,27.79,79465.0,26.1821,26.1821,26.0414,26.0696,79465.0
2023-11-21 09:40:00,27.8,27.86,27.78,27.83,115716.0,26.079,26.1352,26.0602,26.1071,115716.0
2023-11-21 09:45:00,27.83,27.84,27.78,27.78,63205.0,26.1071,26.1165,26.0602,26.0602,63205.0
2023-11-21 09:50:00,27.79,27.85,27.78,27.82,75519.0,26.0696,26.1259,26.0602,26.0977,75519.0
2023-11-21 09:55:00,27.82,27.85,27.79,27.81,61151.0,26.0977,26.1259,26.0696,26.0883,61151.0
2023-11-21 10:00:00,27.82,27.88,27.8,27.81,341059.0,26.0977,26.154,26.079,26.0883,341059.0
2023-11-21 10:05:00,27.8,27.81,27.74,27.79,107805.0,26.079,26.0883,26.0227,26.0696,107805.0
2023-11-21 10:10:00,27.79,27.87,27.77,27.79,177476.0,26.0696,26.1446,26.0508,26.0696,177476.0
2023-11-21 10:15:00,27.79,27.89,27.78,27.88,147609.0,26.0696,26.1634,26.0602,26.154,147609.0
2023-11-21 10:20:00,27.89,27.89,27.8,27.8,63570.0,26.1634,26.1634,26.079,26.079,63570.0
2023-11-21 10:25:00,27.8,27.87,27.79,27.87,113432.0,26.079,26.1446,26.0696,26.1446,113432.0
2023-11-21 10:30:00,27.87,27.87,27.83,27.85,62257.0,26.1446,26.1446,26.1071,26.1259,62257.0
2023-11-21 10:35:00,27.85,27.87,27.84,27.85,46208.0,26.1259,26.1446,26.1165,26.1259,46208.0
2023-11-21 10:40:00,27.84,27.86,27.82,27.85,50342.0,26.1165,26.1352,26.0977,26.1259,50342.0
2023-11-21 10:45:00,27.85,27.85,27.8,27.85,77099.0,26.1259,26.1259,26.079,26.1259,77099.0
2023-11-21 10:50:00,27.84,27.86,27.81,27.81,67116.0,26.1165,26.1352,26.0883,26.0883,67116.0
2023-11-21 10:55:00,27.81,27.87,27.81,27.85,67446.0,26.0883,26.1446,26.0883,26.1259,67446.0
2023-11-21 11:00:00,27.85,27.87,27.81,27.84,50308.0,26.1259,26.1446,26.0883,26.1165,50308.0
2023-11-21 11:05:00,27.83,27.84,27.81,27.82,44442.0,26.1071,26.1165,26.0883,26.0977,44442.0
2023-11-21 11:10:00,27.82,27.85,27.8,27.81,90544.0,26.0977,26.1259,26.079,26.0883,90544.0
2023-11-21 11:15:00,27.82,27.83,27.78,27.8,121661.0,26.0977,26.1071,26.0602,26.079,121661.0
2023-11-21 11:20:00,27.8,27.83,27.79,27.83,51821.0,26.079,26.1071,26.0696,26.1071,51821.0
2023-11-21 11:25:00,27.83,27.83,27.79,27.8,75526.0,26.1071,26.1071,26.0696,26.079,75526.0
2023-11-21 11:30:00,27.8,27.8,27.76,27.77,83912.0,26.079,26.079,26.0414,26.0508,83912.0
2023-11-21 11:35:00,27.78,27.78,27.73,27.74,73388.0,26.0602,26.0602,26.0133,26.0227,73388.0
2023-11-21 11:40:00,27.73,27.74,27.67,27.68,71380.0,26.0133,26.0227,25.957,25.9664,71380.0
2023-11-21 11:45:00,27.68,27.7,27.66,27.69,78002.0,25.9664,25.9851,25.9476,25.9758,78002.0
2023-11-21 11:50:00,27.69,27.75,27.67,27.75,64398.0,25.9758,26.0321,25.957,26.0321,64398.0
2023-11-21 11:55:00,27.74,27.76,27.72,27.74,42262.0,26.0227,26.0414,26.0039,26.0227,42262.0
2023-11-21 12:00:00,27.74,27.75,27.71,27.72,41786.0,26.0227,26.0321,25.9945,26.0039,41786.0
2023-11-21 12:05:00,27.72,27.74,27.7,27.74,52966.0,26.0039,26.0227,25.9851,26.0227,52966.0
2023-11-21 12:10:00,27.74,27.77,27.72,27.77,60080.0,26.0227,26.0508,26.0039,26.0508,60080.0
2023-11-21 12:15:00,27.76,27.76,27.74,27.76,45643.0,26.0414,26.0414,26.0227,26.0414,45643.0
2023-11-21 12:20:00,27.76,27.77,27.74,27.74,45829.0,26.0414,26.0508,26.0227,26.0227,45829.0
2023-11-21 12:25:00,27.74,27.77,27.72,27.76,55679.0,26.0227,26.0508,26.0039,26.0414,55679.0
2023-11-21 12:30:00,27.76,27.81,27.75,27.78,48980.0,26.0414,26.0883,26.0321,26.0602,48980.0
2023-11-21 12:35:00,27.79,27.79,27.77,27.78,40185.0,26.0696,26.0696,26.0508,26.0602,40185.0
2023-11-21 12:40:00,27.77,27.78,27.76,27.77,31525.0,26.0508,26.0602,26.0414,26.0508,31525.0
2023-11-21 12:45:00,27.77,27.8,27.76,27.8,27542.0,26.0508,26.079,26.0414,26.079,27542.0
2023-11-21 12:50:00,27.8,27.81,27.78,27.8,60885.0,26.079,26.0883,26.0602,26.079,60885.0
2023-11-21 12:55:00,27.8,27.82,27.79,27.8,53404.0,26.079,26.0977,26.0696,26.079,53404.0
2023-11-21 13:00:00,27.8,27.81,27.74,27.74,93241.0,26.079,26.0883,26.0227,26.0227,93241.0
2023-11-21 13:05:00,27.75,27.76,27.73,27.75,64812.0,26.0321,26.0414,26.0133,26.0321,64812.0
2023-11-21 13:10:00,27.76,27.8,27.74,27.79,88681.0,26.0414,26.079,26.0227,26.0696,88681.0
2023-11-21 13:15:00,27.79,27.8,27.77,27.8,57720.0,26.0696,26.079,26.0508,26.079,57720.0
2023-11-21 13:20:00,27.8,27.8,27.73,27.75,143726.0,26.079,26.079,26.0133,26.0321,143726.0
2023-11-21 13:25:00,27.74,27.78,27.69,27.78,399252.0,26.0227,26.0602,25.9758,26.0602,399252.0
2023-11-21 13:30:00,27.78,27.83,27.77,27.83,98726.0,26.0602,26.1071,26.0508,26.1071,98726.0
2023-11-21 13:35:00,27.83,27.85,27.8,27.85,76244.0,26.1071,26.1259,26.079,26.1259,76244.0
2023-11-21 13:40:00,27.85,27.85,27.82,27.83,72811.0,26.1259,26.1259,26.0977,26.1071,72811.0
2023-11-21 13:45:00,27.83,27.84,27.8,27.82,66121.0,26.1071,26.1165,26.079,26.0977,66121.0
2023-11-21 13:50:00,27.83,27.84,27.79,27.8,71033.0,26.1071,26.1165,26.0696,26.079,71033.0
2023-11-21 13:55:00,27.81,27.82,27.76,27.77,76458.0,26.0883,26.0977,26.0414,26.0508,76458.0
2023-11-21 14:00:00,27.77,27.81,27.75,27.8,54893.0,26.0508,26.0883,26.0321,26.079,54893.0
2023-11-21 14:05:00,27.81,27.81,27.75,27.77,63159.0,26.0883,26.0883,26.0321,26.0508,63159.0
2023-11-21 14:10:00,27.77,27.79,27.75,27.78,61151.0,26.0508,26.0696,26.0321,26.0602,61151.0
2023-11-21 14:15:00,27.78,27.8,27.75,27.76,79616.0,26.0602,26.079,26.0321,26.0414,79616.0
2023-11-21 14:20:00,27.76,27.78,27.75,27.76,72969.0,26.0414,26.0602,26.0321,26.0414,72969.0
2023-11-21 14:25:00,27.76,27.84,27.75,27.83,78688.0,26.0414,26.1165,26.0321,26.1071,78688.0
2023-11-21 14:30:00,27.83,27.85,27.78,27.84,235396.0,26.1071,26.1259,26.0602,26.1165,235396.0
2023-11-21 14:35:00,27.84,27.86,27.77,27.78,279138.0,26.1165,26.1352,26.0508,26.0602,279138.0
2023-11-21 14:40:00,27.79,27.8,27.72,27.73,238227.0,26.0696,26.079,26.0039,26.0133,238227.0
2023-11-21 14:45:00,27.74,27.78,27.73,27.75,207863.0,26.0227,26.0602,26.0133,26.0321,207863.0
2023-11-21 14:50:00,27.75,27.8,27.74,27.77,127843.0,26.0321,26.079,26.0227,26.0508,127843.0
2023-11-21 14:55:00,27.76,27.81,27.75,27.8,109519.0,26.0414,26.0883,26.0321,26.079,109519.0
2023-11-21 15:00:00,27.81,27.82,27.78,27.8,107530.0,26.0883,26.0977,26.0602,26.079,107530.0
2023-11-21 15:05:00,27.8,27.81,27.78,27.78,69348.0,26.079,26.0883,26.0602,26.0602,69348.0
2023-11-21 15:10:00,27.79,27.81,27.76,27.76,120371.0,26.0696,26.0883,26.0414,26.0414,120371.0
2023-11-21 15:15:00,27.76,27.79,27.75,27.78,126875.0,26.0414,26.0696,26.0321,26.0602,126875.0
2023-11-21 15:20:00,27.78,27.8,27.72,27.73,212170.0,26.0602,26.079,26.0039,26.0133,212170.0
2023-11-21 15:25:00,27.73,27.74,27.69,27.71,325757.0,26.0133,26.0227,25.9758,25.9945,325757.0
2023-11-21 15:30:00,27.71,27.77,27.68,27.76,268766.0,25.9945,26.0508,25.9664,26.0414,268766.0
2023-11-21 15:35:00,27.76,27.78,27.72,27.76,165042.0,26.0414,26.0602,26.0039,26.0414,165042.0
2023-11-21 15:40:00,27.75,27.8,27.74,27.79,187469.0,26.0321,26.079,26.0227,26.0696,187469.0
2023-11-21 15:45:00,27.78,27.84,27.78,27.83,284820.0,26.0602,26.1165,26.0602,26.1071,284820.0
2023-11-21 15:50:00,27.84,27.87,27.8,27.83,647288.0,26.1165,26.1446,26.079,26.1071,647288.0
2023-11-21 15:55:00,27.83,27.88,27.79,27.85,1010255.0,26.1071,26.154,26.0696,26.1259,1010255.0
2023-11-22 09:30:00,28.46,29.25,27.89,28.97,924129.0,26.6981,27.4392,26.1634,27.1765,924129.0
2023-11-22 09:35:00,28.97,29.13,28.69,28.89,506869.0,27.1765,27.3266,26.9139,27.1015,506869.0
2023-11-22 09:40:00,28.89,29.3,28.86,29.2,528758.0,27.1015,27.4861,27.0733,27.3923,528758.0
2023-11-22 09:45:00,29.21,29.26,28.88,29.13,586470.0,27.4017,27.4486,27.0921,27.3266,586470.0
2023-11-22 09:50:00,29.12,29.15,28.89,28.91,247295.0,27.3172,27.3454,27.1015,27.1202,247295.0
2023-11-22 09:55:00,28.91,28.95,28.75,28.91,254775.0,27.1202,27.1578,26.9701,27.1202,254775.0
2023-11-22 10:00:00,28.91,29.14,28.91,29.13,178525.0,27.1202,27.336,27.1202,27.3266,178525.0
2023-11-22 10:05:00,29.13,29.21,28.98,29.05,219075.0,27.3266,27.4017,27.1859,27.2516,219075.0
2023-11-22 10:10:00,29.05,29.2,29.04,29.15,296723.0,27.2516,27.3923,27.2422,27.3454,296723.0
2023-11-22 10:15:00,29.16,29.25,29.0,29.01,258017.0,27.3548,27.4392,27.2047,27.2141,258017.0
2023-11-22 10:20:00,29.01,29.16,28.99,29.15,209208.0,27.2141,27.3548,27.1953,27.3454,209208.0
2023-11-22 10:25:00,29.15,29.25,29.14,29.23,217691.0,27.3454,27.4392,27.336,27.4204,217691.0
2023-11-22 10:30:00,29.23,29.28,29.05,29.05,211893.0,27.4204,27.4673,27.2516,27.2516,211893.0
2023-11-22 10:35:00,29.06,29.06,28.82,28.88,295102.0,27.261,27.261,27.0358,27.0921,295102.0
2023-11-22 10:40:00,28.88,28.91,28.83,28.9,338835.0,27.0921,27.1202,27.0452,27.1109,338835.0
2023-11-22 10:45:00,28.9,29.11,28.86,29.1,158755.0,27.1109,27.3079,27.0733,27.2985,158755.0
2023-11-22 10:50:00,29.1,29.1,28.96,29.0,117924.0,27.2985,27.2985,27.1671,27.2047,117924.0
2023-11-22 10:55:00,29.0,29.04,28.96,29.01,86101.0,27.2047,27.2422,27.1671,27.2141,86101.0
2023-11-22 11:00:00,29.01,29.01,28.81,28.83,125505.0,27.2141,27.2141,27.0264,27.0452,125505.0
2023-11-22 11:05:00,28.82,28.92,28.8,28.92,180316.0,27.0358,27.1296,27.0171,27.1296,180316.0
2023-11-22 11:10:00,28.91,28.91,28.71,28.73,317158.0,27.1202,27.1202,26.9326,26.9514,317158.0
2023-11-22 11:15:00,28.72,28.75,28.63,28.65,187364.0,26.942,26.9701,26.8576,26.8763,187364.0
2023-11-22 11:20:00,28.65,28.72,28.64,28.66,77056.0,26.8763,26.942,26.867,26.8857,77056.0
2023-11-22 11:25:00,28.66,28.68,28.57,28.61,108561.0,26.8857,26.9045,26.8013,26.8388,108561.0
2023-11-22 11:30:00,28.62,28.64,28.54,28.62,130518.0,26.8482,26.867,26.7731,26.8482,130518.0
2023-11-22 11:35:00,28.63,28.68,28.61,28.65,82668.0,26.8576,26.9045,26.8388,26.8763,82668.0
2023-11-22 11:40:00,28.65,28.65,28.55,28.59,88301.0,26.8763,26.8763,26.7825,26.8201,88301.0
2023-11-22 11:45:00,28.59,28.63,28.58,28.6,82406.0,26.8201,26.8576,26.8107,26.8294,82406.0
2023-11-22 11:50:00,28.6,28.63,28.57,28.62,82401.0,26.8294,26.8576,26.8013,26.8482,82401.0
2023-11-22 11:55:00,28.62,28.71,28.61,28.71,58327.0,26.8482,26.9326,26.8388,26.9326,58327.0
2023-11-22 12:00:00,28.71,28.76,28.66,28.69,88061.0,26.9326,26.9795,26.8857,26.9139,88061.0
2023-11-22 12:05:00,28.69,28.72,28.67,28.71,50946.0,26.9139,26.942,26.8951,26.9326,50946.0
2023-11-22 12:10:00,28.71,28.71,28.61,28.64,74169.0,26.9326,26.9326,26.8388,26.867,74169.0
2023-11-22 12:15:00,28.64,28.67,28.62,28.65,57826.0,26.867,26.8951,26.8482,26.8763,57826.0
2023-11-22 12:20:00,28.65,28.71,28.64,28.7,30329.0,26.8763,26.9326,26.867,26.9232,30329.0
2023-11-22 12:25:00,28.7,28.71,28.67,28.71,42463.0,26.9232,26.9326,26.8951,26.9326,42463.0
2023-11-22 12:30:00,28.71,28.71,28.63,28.67,54984.0,26.9326,26.9326,26.8576,26.8951,54984.0
2023-11-22 12:35:00,28.67,28.68,28.63,28.66,65262.0,26.8951,26.9045,26.8576,26.8857,65262.0
2023-11-22 12:40:00,28.66,28.68,28.63,28.64,60474.0,26.8857,26.9045,26.8576,26.867,60474.0
2023-11-22 12:45:00,28.64,28.64,28.54,28.54,70578.0,26.867,26.867,26.7731,26.7731,70578.0
2023-11-22 12:50:00,28.54,28.59,28.53,28.55,74227.0,26.7731,26.8201,26.7638,26.7825,74227.0
2023-11-22 12:55:00,28.55,28.64,28.55,28.64,33857.0,26.7825,26.867,26.7825,26.867,33857.0
2023-11-22 13:00:00,28.65,28.7,28.65,28.66,61522.0,26.8763,26.9232,26.8763,26.8857,61522.0
2023-11-22 13:05:00,28.67,28.7,28.66,28.67,40663.0,26.8951,26.9232,26.8857,26.8951,40663.0
2023-11-22 13:10:00,28.68,28.69,28.62,28.63,66760.0,26.9045,26.9139,26.8482,26.8576,66760.0
2023-11-22 13:15:00,28.63,28.67,28.61,28.66,57083.0,26.8576,26.8951,26.8388,26.8857,57083.0
2023-11-22 13:20:00,28.66,28.7,28.65,28.69,64575.0,26.8857,26.9232,26.8763,26.9139,64575.0
2023-11-22 13:25:00,28.69,28.7,28.65,28.67,70515.0,26.9139,26.9232,26.8763,26.8951,70515.0
2023-11-22 13:30:00,28.67,28.67,28.6,28.62,79027.0,26.8951,26.8951,26.8294,26.8482,79027.0
2023-11-22 13:35:00,28.62,28.68,28.61,28.67,48975.0,26.8482,26.9045,26.8388,26.8951,48975.0
2023-11-22 13:40:00,28.68,28.7,28.66,28.68,73260.0,26.9045,26.9232,26.8857,26.9045,73260.0
2023-11-22 13:45:00,28.68,28.71,28.67,28.71,31740.0,26.9045,26.9326,26.8951,26.9326,31740.0
2023-11-22 13:50:00,28.7,28.7,28.66,28.67,44237.0,26.9232,26.9232,26.8857,26.8951,44237.0
2023-11-22 13:55:00,28.67,28.7,28.64,28.66,53005.0,26.8951,26.9232,26.867,26.8857,53005.0
2023-11-22 14:00:00,28.66,28.67,28.62,28.67,104541.0,26.8857,26.8951,26.8482,26.8951,104541.0
2023-11-22 14:05:00,28.66,28.72,28.62,28.63,171857.0,26.8857,26.942,26.8482,26.8576,171857.0
2023-11-22 14:10:00,28.63,28.64,28.55,28.57,100452.0,26.8576,26.867,26.7825,26.8013,100452.0
2023-11-22 14:15:00,28.57,28.61,28.56,28.61,56003.0,26.8013,26.8388,26.7919,26.8388,56003.0
2023-11-22 14:20:00,28.61,28.61,28.54,28.55,72164.0,26.8388,26.8388,26.7731,26.7825,72164.0
2023-11-22 14:25:00,28.56,28.61,28.55,28.6,59486.0,26.7919,26.8388,26.7825,26.8294,59486.0
2023-11-22 14:30:00,28.6,28.6,28.54,28.55,54212.0,26.8294,26.8294,26.7731,26.7825,54212.0
2023-11-22 14:35:00,28.56,28.57,28.46,28.49,71020.0,26.7919,26.8013,26.6981,26.7262,71020.0
2023-11-22 14:40:00,28.49,28.52,28.47,28.52,51224.0,26.7262,26.7544,26.7075,26.7544,51224.0
2023-11-22 14:45:00,28.52,28.53,28.48,28.49,39243.0,26.7544,26.7638,26.7169,26.7262,39243.0
2023-11-22 14:50:00,28.49,28.53,28.48,28.51,53409.0,26.7262,26.7638,26.7169,26.745,53409.0
2023-11-22 14:55:00,28.51,28.55,28.5,28.53,81279.0,26.745,26.7825,26.7356,26.7638,81279.0
2023-11-22 15:00:00,28.53,28.54,28.51,28.54,71270.0,26.7638,26.7731,26.745,26.7731,71270.0
2023-11-22 15:05:00,28.54,28.56,28.5,28.51,90536.0,26.7731,26.7919,26.7356,26.745,90536.0
2023-11-22 15:10:00,28.51,28.59,28.49,28.59,155805.0,26.745,26.8201,26.7262,26.8201,155805.0
2023-11-22 15:15:00,28.59,28.6,28.53,28.57,119450.0,26.8201,26.8294,26.7638,26.8013,119450.0
2023-11-22 15:20:00,28.57,28.58,28.52,28.55,124574.0,26.8013,26.8107,26.7544,26.7825,124574.0
2023-11-22 15:25:00,28.56,28.63,28.56,28.62,88570.0,26.7919,26.8576,26.7919,26.8482,88570.0
2023-11-22 15:30:00,28.62,28.63,28.58,28.63,171963.0,26.8482,26.8576,26.8107,26.8576,171963.0
2023-11-22 15:35:00,28.63,28.69,28.62,28.68,230141.0,26.8576,26.9139,26.8482,26.9045,230141.0
2023-11-22 15:40:00,28.68,28.71,28.65,28.65,179743.0,26.9045,26.9326,26.8763,26.8763,179743.0
2023-11-22 15:45:00,28.66,28.68,28.65,28.68,280870.0,26.8857,26.9045,26.8763,26.9045,280870.0
2023-11-22 15:50:00,28.67,28.72,28.63,28.64,612747.0,26.8951,26.942,26.8576,26.867,612747.0
2023-11-22 15:55:00,28.64,28.66,28.61,28.64,876695.0,26.867,26.8857,26.8388,26.867,876695.0
2023-11-24 09:30:00,28.54,28.79,28.44,28.6,231835.0,26.7731,27.0077,26.6793,26.8294,231835.0
2023-11-24 09:35:00,28.59,28.83,28.58,28.82,101017.0,26.8201,27.0452,26.8107,27.0358,101017.0
2023-11-24 09:40:00,28.82,28.82,28.67,28.69,99397.0,27.0358,27.0358,26.8951,26.9139,99397.0
2023-11-24 09:45:00,28.69,28.69,28.56,28.57,64827.0,26.9139,26.9139,26.7919,26.8013,64827.0
2023-11-24 09:50:00,28.58,28.61,28.51,28.6,45545.0,26.8107,26.8388,26.745,26.8294,45545.0
2023-11-24 09:55:00,28.59,28.6,28.55,28.59,25097.0,26.8201,26.8294,26.7825,26.8201,25097.0
2023-11-24 10:00:00,28.59,28.76,28.58,28.72,143530.0,26.8201,26.9795,26.8107,26.942,143530.0
2023-11-24 10:05:00,28.73,28.76,28.64,28.65,61719.0,26.9514,26.9795,26.867,26.8763,61719.0
2023-11-24 10:10:00,28.64,28.69,28.62,28.68,43705.0,26.867,26.9139,26.8482,26.9045,43705.0
2023-11-24 10:15:00,28.67,28.78,28.67,28.78,66103.0,26.8951,26.9983,26.8951,26.9983,66103.0
2023-11-24 10:20:00,28.78,28.78,28.63,28.68,99911.0,26.9983,26.9983,26.8576,26.9045,99911.0
2023-11-24 10:25:00,28.67,28.67,28.6,28.62,45088.0,26.8951,26.8951,26.8294,26.8482,45088.0
2023-11-24 10:30:00,28.62,28.63,28.53,28.53,105765.0,26.8482,26.8576,26.7638,26.7638,105765.0
2023-11-24 10:35:00,28.53,28.59,28.5,28.54,65130.0,26.7638,26.8201,26.7356,26.7731,65130.0
2023-11-24 10:40:00,28.54,28.54,28.5,28.52,64972.0,26.7731,26.7731,26.7356,26.7544,64972.0
2023-11-24 10:45:00,28.52,28.63,28.51,28.63,62305.0,26.7544,26.8576,26.745,26.8576,62305.0
2023-11-24 10:50:00,28.63,28.63,28.58,28.59,74995.0,26.8576,26.8576,26.8107,26.8201,74995.0
2023-11-24 10:55:00,28.59,28.65,28.56,28.65,75260.0,26.8201,26.8763,26.7919,26.8763,75260.0
2023-11-24 11:00:00,28.65,28.67,28.62,28.66,43021.0,26.8763,26.8951,26.8482,26.8857,43021.0
2023-11-24 11:05:00,28.66,28.67,28.61,28.62,79090.0,26.8857,26.8951,26.8388,26.8482,79090.0
2023-11-24 11:10:00,28.63,28.68,28.62,28.67,37723.0,26.8576,26.9045,26.8482,26.8951,37723.0
2023-11-24 11:15:00,28.68,28.7,28.61,28.63,62387.0,26.9045,26.9232,26.8388,26.8576,62387.0
2023-11-24 11:20:00,28.63,28.67,28.62,28.65,51053.0,26.8576,26.8951,26.8482,26.8763,51053.0
2023-11-24 11:25:00,28.65,28.66,28.63,28.64,29879.0,26.8763,26.8857,26.8576,26.867,29879.0
2023-11-24 11:30:00,28.64,28.66,28.62,28.63,52708.0,26.867,26.8857,26.8482,26.8576,52708.0
2023-11-24 11:35:00,28.62,28.65,28.6,28.63,38745.0,26.8482,26.8763,26.8294,26.8576,38745.0
2023-11-24 11:40:00,28.63,28.63,28.57,28.58,52824.0,26.8576,26.8576,26.8013,26.8107,52824.0
2023-11-24 11:45:00,28.58,28.61,28.57,28.58,54628.0,26.8107,26.8388,26.8013,26.8107,54628.0
2023-11-24 11:50:00,28.58,28.66,28.58,28.63,55772.0,26.8107,26.8857,26.8107,26.8576,55772.0
2023-11-24 11:55:00,28.63,28.65,28.61,28.62,59042.0,26.8576,26.8763,26.8388,26.8482,59042.0
2023-11-24 12:00:00,28.62,28.63,28.59,28.62,45264.0,26.8482,26.8576,26.8201,26.8482,45264.0
2023-11-24 12:05:00,28.62,28.64,28.61,28.63,35368.0,26.8482,26.867,26.8388,26.8576,35368.0
2023-11-24 12:10:00,28.63,28.63,28.58,28.59,53953.0,26.8576,26.8576,26.8107,26.8201,53953.0
2023-11-24 12:15:00,28.6,28.61,28.59,28.61,37048.0,26.8294,26.8388,26.8201,26.8388,37048.0
2023-11-24 12:20:00,28.6,28.61,28.58,28.59,29481.0,26.8294,26.8388,26.8107,26.8201,29481.0
2023-11-24 12:25:00,28.6,28.6,28.58,28.59,35181.0,26.8294,26.8294,26.8107,26.8201,35181.0
2023-11-24 12:30:00,28.58,28.63,28.57,28.63,83390.0,26.8107,26.8576,26.8013,26.8576,83390.0
2023-11-24 12:35:00,28.63,28.68,28.62,28.68,74868.0,26.8576,26.9045,26.8482,26.9045,74868.0
2023-11-24 12:40:00,28.68,28.69,28.6,28.61,119693.0,26.9045,26.9139,26.8294,26.8388,119693.0
2023-11-24 12:45:00,28.61,28.66,28.6,28.64,154478.0,26.8388,26.8857,26.8294,26.867,154478.0
2023-11-24 12:50:00,28.63,28.65,28.62,28.64,208344.0,26.8576,26.8763,26.8482,26.867,208344.0
2023-11-24 12:55:00,28.64,28.66,28.63,28.63,296097.0,26.867,26.8857,26.8576,26.8576,296097.0
2023-11-27 09:30:00,28.41,28.52,28.29,28.38,278910.0,26.6512,26.7544,26.5386,26.6231,278910.0
2023-11-27 09:35:00,28.39,28.39,28.26,28.28,83111.0,26.6324,26.6324,26.5105,26.5292,83111.0
2023-11-27 09:40:00,28.28,28.32,28.25,28.29,60366.0,26.5292,26.5668,26.5011,26.5386,60366.0
2023-11-27 09:45:00,28.29,28.4,28.28,28.37,72031.0,26.5386,26.6418,26.5292,26.6137,72031.0
2023-11-27 09:50:00,28.37,28.37,28.31,28.35,48394.0,26.6137,26.6137,26.5574,26.5949,48394.0
2023-11-27 09:55:00,28.36,28.39,28.33,28.34,56708.0,26.6043,26.6324,26.5761,26.5855,56708.0
2023-11-27 10:00:00,28.35,28.44,28.32,28.44,61574.0,26.5949,26.6793,26.5668,26.6793,61574.0
2023-11-27 10:05:00,28.44,28.44,28.4,28.44,64420.0,26.6793,26.6793,26.6418,26.6793,64420.0
2023-11-27 10:10:00,28.44,28.47,28.43,28.46,44705.0,26.6793,26.7075,26.67,26.6981,44705.0
2023-11-27 10:15:00,28.46,28.46,28.42,28.45,43840.0,26.6981,26.6981,26.6606,26.6887,43840.0
2023-11-27 10:20:00,28.44,28.46,28.43,28.44,38962.0,26.6793,26.6981,26.67,26.6793,38962.0
2023-11-27 10:25:00,28.44,28.51,28.43,28.47,57393.0,26.6793,26.745,26.67,26.7075,57393.0
2023-11-27 10:30:00,28.48,28.49,28.46,28.46,55646.0,26.7169,26.7262,26.6981,26.6981,55646.0
2023-11-27 10:35:00,28.46,28.5,28.46,28.5,38764.0,26.6981,26.7356,26.6981,26.7356,38764.0
2023-11-27 10:40:00,28.5,28.52,28.48,28.49,48756.0,26.7356,26.7544,26.7169,26.7262,48756.0
2023-11-27 10:45:00,28.49,28.5,28.47,28.49,40342.0,26.7262,26.7356,26.7075,26.7262,40342.0
2023-11-27 10:50:00,28.49,28.52,28.47,28.52,38434.0,26.7262,26.7544,26.7075,26.7544,38434.0
2023-11-27 10:55:00,28.51,28.54,28.5,28.53,39878.0,26.745,26.7731,26.7356,26.7638,39878.0
2023-11-27 11:00:00,28.53,28.53,28.45,28.48,73014.0,26.7638,26.7638,26.6887,26.7169,73014.0
2023-11-27 11:05:00,28.48,28.5,28.46,28.49,40170.0,26.7169,26.7356,26.6981,26.7262,40170.0
2023-11-27 11:10:00,28.49,28.52,28.47,28.52,45130.0,26.7262,26.7544,26.7075,26.7544,45130.0
2023-11-27 11:15:00,28.52,28.55,28.49,28.54,57756.0,26.7544,26.7825,26.7262,26.7731,57756.0
2023-11-27 11:20:00,28.55,28.57,28.54,28.55,22313.0,26.7825,26.8013,26.7731,26.7825,22313.0
2023-11-27 11:25:00,28.55,28.61,28.54,28.61,49282.0,26.7825,26.8388,26.7731,26.8388,49282.0
2023-11-27 11:30:00,28.61,28.62,28.59,28.62,54986.0,26.8388,26.8482,26.8201,26.8482,54986.0
2023-11-27 11:35:00,28.61,28.63,28.58,28.6,52743.0,26.8388,26.8576,26.8107,26.8294,52743.0
2023-11-27 11:40:00,28.6,28.61,28.56,28.59,38437.0,26.8294,26.8388,26.7919,26.8201,38437.0
2023-11-27 11:45:00,28.59,28.59,28.56,28.57,29427.0,26.8201,26.8201,26.7919,26.8013,29427.0
2023-11-27 11:50:00,28.58,28.61,28.57,28.61,40244.0,26.8107,26.8388,26.8013,26.8388,40244.0
2023-11-27 11:55:00,28.61,28.62,28.58,28.58,30171.0,26.8388,26.8482,26.8107,26.8107,30171.0
2023-11-27 12:00:00,28.58,28.58,28.5,28.54,86631.0,26.8107,26.8107,26.7356,26.7731,86631.0
2023-11-27 12:05:00,28.54,28.56,28.52,28.55,71116.0,26.7731,26.7919,26.7544,26.7825,71116.0
2023-11-27 12:10:00,28.54,28.55,28.51,28.54,62561.0,26.7731,26.7825,26.745,26.7731,62561.0
2023-11-27 12:15:00,28.54,28.54,28.48,28.51,64790.0,26.7731,26.7731,26.7169,26.745,64790.0
2023-11-27 12:20:00,28.51,28.51,28.49,28.5,18549.0,26.745,26.745,26.7262,26.7356,18549.0
2023-11-27 12:25:00,28.49,28.51,28.46,28.5,45266.0,26.7262,26.745,26.6981,26.7356,45266.0
2023-11-27 12:30:00,28.5,28.53,28.48,28.53,50438.0,26.7356,26.7638,26.7169,26.7638,50438.0
2023-11-27 12:35:00,28.53,28.55,28.52,28.53,35032.0,26.7638,26.7825,26.7544,26.7638,35032.0
2023-11-27 12:40:00,28.53,28.53,28.51,28.53,19874.0,26.7638,26.7638,26.745,26.7638,19874.0
2023-11-27 12:45:00,28.53,28.53,28.51,28.51,15529.0,26.7638,26.7638,26.745,26.745,15529.0
2023-11-27 12:50:00,28.52,28.55,28.51,28.55,40235.0,26.7544,26.7825,26.745,26.7825,40235.0
2023-11-27 12:55:00,28.55,28.55,28.53,28.53,9192.0,26.7825,26.7825,26.7638,26.7638,9192.0
2023-11-27 13:00:00,28.54,28.55,28.51,28.53,54692.0,26.7731,26.7825,26.745,26.7638,54692.0
2023-11-27 13:05:00,28.53,28.54,28.52,28.54,27659.0,26.7638,26.7731,26.7544,26.7731,27659.0
2023-11-27 13:10:00,28.54,28.57,28.53,28.55,26507.0,26.7731,26.8013,26.7638,26.7825,26507.0
2023-11-27 13:15:00,28.55,28.57,28.54,28.57,64255.0,26.7825,26.8013,26.7731,26.8013,64255.0
2023-11-27 13:20:00,28.57,28.57,28.52,28.52,37081.0,26.8013,26.8013,26.7544,26.7544,37081.0
2023-11-27 13:25:00,28.53,28.54,28.51,28.54,34613.0,26.7638,26.7731,26.745,26.7731,34613.0
2023-11-27 13:30:00,28.54,28.59,28.53,28.59,28697.0,26.7731,26.8201,26.7638,26.8201,28697.0
2023-11-27 13:35:00,28.59,28.59,28.54,28.58,71234.0,26.8201,26.8201,26.7731,26.8107,71234.0
2023-11-27 13:40:00,28.58,28.6,28.54,28.55,76124.0,26.8107,26.8294,26.7731,26.7825,76124.0
2023-11-27 13:45:00,28.55,28.58,28.55,28.58,41449.0,26.7825,26.8107,26.7825,26.8107,41449.0
2023-11-27 13:50:00,28.59,28.59,28.57,28.58,16837.0,26.8201,26.8201,26.8013,26.8107,16837.0
2023-11-27 13:55:00,28.58,28.61,28.57,28.61,31700.0,26.8107,26.8388,26.8013,26.8388,31700.0
2023-11-27 14:00:00,28.61,28.61,28.59,28.61,20978.0,26.8388,26.8388,26.8201,26.8388,20978.0
2023-11-27 14:05:00,28.6,28.62,28.59,28.59,50112.0,26.8294,26.8482,26.8201,26.8201,50112.0
2023-11-27 14:10:00,28.6,28.63,28.59,28.61,28650.0,26.8294,26.8576,26.8201,26.8388,28650.0
2023-11-27 14:15:00,28.61,28.61,28.58,28.6,28620.0,26.8388,26.8388,26.8107,26.8294,28620.0
2023-11-27 14:20:00,28.6,28.62,28.59,28.59,59074.0,26.8294,26.8482,26.8201,26.8201,59074.0
2023-11-27 14:25:00,28.59,28.62,28.59,28.62,35266.0,26.8201,26.8482,26.8201,26.8482,35266.0
2023-11-27 14:30:00,28.61,28.62,28.58,28.58,36116.0,26.8388,26.8482,26.8107,26.8107,36116.0
2023-11-27 14:35:00,28.58,28.6,28.57,28.58,54532.0,26.8107,26.8294,26.8013,26.8107,54532.0
2023-11-27 14:40:00,28.57,28.58,28.52,28.55,90265.0,26.8013,26.8107,26.7544,26.7825,90265.0
2023-11-27 14:45:00,28.55,28.55,28.5,28.51,94128.0,26.7825,26.7825,26.7356,26.745,94128.0
2023-11-27 14:50:00,28.51,28.53,28.5,28.52,38622.0,26.745,26.7638,26.7356,26.7544,38622.0
2023-11-27 14:55:00,28.52,28.55,28.51,28.55,37767.0,26.7544,26.7825,26.745,26.7825,37767.0
2023-11-27 15:00:00,28.55,28.56,28.53,28.55,27981.0,26.7825,26.7919,26.7638,26.7825,27981.0
2023-11-27 15:05:00,28.54,28.57,28.54,28.55,39369.0,26.7731,26.8013,26.7731,26.7825,39369.0
2023-11-27 15:10:00,28.55,28.57,28.55,28.55,38518.0,26.7825,26.8013,26.7825,26.7825,38518.0
2023-11-27 15:15:00,28.55,28.59,28.54,28.59,42595.0,26.7825,26.8201,26.7731,26.8201,42595.0
2023-11-27 15:20:00,28.59,28.62,28.58,28.62,56936.0,26.8201,26.8482,26.8107,26.8482,56936.0
2023-11-27 15:25:00,28.62,28.62,28.6,28.62,53609.0,26.8482,26.8482,26.8294,26.8482,53609.0
2023-11-27 15:30:00,28.62,28.66,28.61,28.66,77133.0,26.8482,26.8857,26.8388,26.8857,77133.0
2023-11-27 15:35:00,28.66,28.67,28.64,28.66,107283.0,26.8857,26.8951,26.867,26.8857,107283.0
2023-11-27 15:40:00,28.67,28.67,28.62,28.63,117551.0,26.8951,26.8951,26.8482,26.8576,117551.0
2023-11-27 15:45:00,28.63,28.63,28.56,28.57,148126.0,26.8576,26.8576,26.7919,26.8013,148126.0
2023-11-27 15:50:00,28.57,28.61,28.54,28.55,330942.0,26.8013,26.8388,26.7731,26.7825,330942.0
2023-11-27 15:55:00,28.55,28.55,28.5,28.51,893104.0,26.7825,26.7825,26.7356,26.745,893104.0
2023-11-28 09:30:00,28.44,28.47,28.39,28.4,110650.0,26.6793,26.7075,26.6324,26.6418,110650.0
2023-11-28 09:35:00,28.41,28.43,28.34,28.39,36156.0,26.6512,26.67,26.5855,26.6324,36156.0
2023-11-28 09:40:00,28.39,28.4,28.33,28.37,34143.0,26.6324,26.6418,26.5761,26.6137,34143.0
2023-11-28 09:45:00,28.37,28.4,28.36,28.38,37252.0,26.6137,26.6418,26.6043,26.6231,37252.0
2023-11-28 09:50:00,28.38,28.38,28.32,28.34,30379.0,26.6231,26.6231,26.5668,26.5855,30379.0
2023-11-28 09:55:00,28.34,28.37,28.33,28.36,19140.0,26.5855,26.6137,26.5761,26.6043,19140.0
2023-11-28 10:00:00,28.37,28.44,28.35,28.41,41266.0,26.6137,26.6793,26.5949,26.6512,41266.0
2023-11-28 10:05:00,28.41,28.43,28.39,28.43,32845.0,26.6512,26.67,26.6324,26.67,32845.0
2023-11-28 10:10:00,28.43,28.43,28.4,28.43,24388.0,26.67,26.67,26.6418,26.67,24388.0
2023-11-28 10:15:00,28.43,28.49,28.43,28.48,33601.0,26.67,26.7262,26.67,26.7169,33601.0
2023-11-28 10:20:00,28.49,28.49,28.45,28.46,39804.0,26.7262,26.7262,26.6887,26.6981,39804.0
2023-11-28 10:25:00,28.47,28.48,28.42,28.46,36756.0,26.7075,26.7169,26.6606,26.6981,36756.0
2023-11-28 10:30:00,28.45,28.48,28.43,28.45,29689.0,26.6887,26.7169,26.67,26.6887,29689.0
2023-11-28 10:35:00,28.45,28.5,28.44,28.5,29892.0,26.6887,26.7356,26.6793,26.7356,29892.0
2023-11-28 10:40:00,28.5,28.54,28.49,28.54,36326.0,26.7356,26.7731,26.7262,26.7731,36326.0
2023-11-28 10:45:00,28.54,28.54,28.49,28.5,21958.0,26.7731,26.7731,26.7262,26.7356,21958.0
2023-11-28 10:50:00,28.49,28.51,28.48,28.5,36124.0,26.7262,26.745,26.7169,26.7356,36124.0
2023-11-28 10:55:00,28.5,28.53,28.48,28.53,23303.0,26.7356,26.7638,26.7169,26.7638,23303.0
2023-11-28 11:00:00,28.53,28.55,28.52,28.54,43378.0,26.7638,26.7825,26.7544,26.7731,43378.0
2023-11-28 11:05:00,28.54,28.56,28.53,28.55,27216.0,26.7731,26.7919,26.7638,26.7825,27216.0
2023-11-28 11:10:00,28.55,28.57,28.5,28.52,125908.0,26.7825,26.8013,26.7356,26.7544,125908.0
2023-11-28 11:15:00,28.52,28.55,28.51,28.54,28003.0,26.7544,26.7825,26.745,26.7731,28003.0
2023-11-28 11:20:00,28.54,28.56,28.52,28.55,38782.0,26.7731,26.7919,26.7544,26.7825,38782.0
2023-11-28 11:25:00,28.54,28.55,28.51,28.52,18150.0,26.7731,26.7825,26.745,26.7544,18150.0
2023-11-28 11:30:00,28.52,28.56,28.51,28.55,25822.0,26.7544,26.7919,26.745,26.7825,25822.0
2023-11-28 11:35:00,28.55,28.56,28.53,28.55,32541.0,26.7825,26.7919,26.7638,26.7825,32541.0
2023-11-28 11:40:00,28.55,28.58,28.55,28.58,17852.0,26.7825,26.8107,26.7825,26.8107,17852.0
2023-11-28 11:45:00,28.58,28.59,28.55,28.59,24824.0,26.8107,26.8201,26.7825,26.8201,24824.0
2023-11-28 11:50:00,28.59,28.59,28.57,28.59,13259.0,26.8201,26.8201,26.8013,26.8201,13259.0
2023-11-28 11:55:00,28.59,28.6,28.57,28.58,19395.0,26.8201,26.8294,26.8013,26.8107,19395.0
2023-11-28 12:00:00,28.58,28.61,28.57,28.6,28776.0,26.8107,26.8388,26.8013,26.8294,28776.0
2023-11-28 12:05:00,28.6,28.6,28.54,28.55,32527.0,26.8294,26.8294,26.7731,26.7825,32527.0
2023-11-28 12:10:00,28.55,28.56,28.52,28.53,23763.0,26.7825,26.7919,26.7544,26.7638,23763.0
2023-11-28 12:15:00,28.53,28.53,28.48,28.5,35088.0,26.7638,26.7638,26.7169,26.7356,35088.0
2023-11-28 12:20:00,28.5,28.51,28.48,28.51,50496.0,26.7356,26.745,26.7169,26.745,50496.0
2023-11-28 12:25:00,28.51,28.51,28.47,28.49,37928.0,26.745,26.745,26.7075,26.7262,37928.0
2023-11-28 12:30:00,28.48,28.5,28.45,28.49,52561.0,26.7169,26.7356,26.6887,26.7262,52561.0
2023-11-28 12:35:00,28.49,28.53,28.48,28.53,40555.0,26.7262,26.7638,26.7169,26.7638,40555.0
2023-11-28 12:40:00,28.53,28.56,28.49,28.51,81416.0,26.7638,26.7919,26.7262,26.745,81416.0
2023-11-28 12:45:00,28.51,28.51,28.48,28.49,20671.0,26.745,26.745,26.7169,26.7262,20671.0
2023-11-28 12:50:00,28.49,28.55,28.48,28.54,61563.0,26.7262,26.7825,26.7169,26.7731,61563.0
2023-11-28 12:55:00,28.54,28.56,28.52,28.54,28265.0,26.7731,26.7919,26.7544,26.7731,28265.0
2023-11-28 13:00:00,28.54,28.54,28.45,28.49,59079.0,26.7731,26.7731,26.6887,26.7262,59079.0
2023-11-28 13:05:00,28.49,28.52,28.48,28.5,26690.0,26.7262,26.7544,26.7169,26.7356,26690.0
2023-11-28 13:10:00,28.49,28.5,28.46,28.47,44097.0,26.7262,26.7356,26.6981,26.7075,44097.0
2023-11-28 13:15:00,28.47,28.49,28.45,28.49,36257.0,26.7075,26.7262,26.6887,26.7262,36257.0
2023-11-28 13:20:00,28.49,28.51,28.48,28.51,16835.0,26.7262,26.745,26.7169,26.745,16835.0
2023-11-28 13:25:00,28.51,28.56,28.48,28.55,54320.0,26.745,26.7919,26.7169,26.7825,54320.0
2023-11-28 13:30:00,28.55,28.55,28.52,28.54,23176.0,26.7825,26.7825,26.7544,26.7731,23176.0
2023-11-28 13:35:00,28.54,28.59,28.53,28.56,49623.0,26.7731,26.8201,26.7638,26.7919,49623.0
2023-11-28 13:40:00,28.57,28.59,28.56,28.58,39719.0,26.8013,26.8201,26.7919,26.8107,39719.0
2023-11-28 13:45:00,28.59,28.61,28.58,28.59,40957.0,26.8201,26.8388,26.8107,26.8201,40957.0
2023-11-28 13:50:00,28.59,28.6,28.56,28.59,40717.0,26.8201,26.8294,26.7919,26.8201,40717.0
2023-11-28 13:55:00,28.59,28.6,28.54,28.55,37128.0,26.8201,26.8294,26.7731,26.7825,37128.0
2023-11-28 14:00:00,28.55,28.57,28.54,28.55,28899.0,26.7825,26.8013,26.7731,26.7825,28899.0
2023-11-28 14:05:00,28.55,28.57,28.54,28.55,32069.0,26.7825,26.8013,26.7731,26.7825,32069.0
2023-11-28 14:10:00,28.55,28.59,28.55,28.57,35394.0,26.7825,26.8201,26.7825,26.8013,35394.0
2023-11-28 14:15:00,28.57,28.58,28.55,28.57,46967.0,26.8013,26.8107,26.7825,26.8013,46967.0
2023-11-28 14:20:00,28.57,28.58,28.53,28.54,36809.0,26.8013,26.8107,26.7638,26.7731,36809.0
2023-11-28 14:25:00,28.54,28.56,28.53,28.54,35875.0,26.7731,26.7919,26.7638,26.7731,35875.0
2023-11-28 14:30:00,28.54,28.55,28.51,28.55,35994.0,26.7731,26.7825,26.745,26.7825,35994.0
2023-11-28 14:35:00,28.55,28.59,28.54,28.59,44804.0,26.7825,26.8201,26.7731,26.8201,44804.0
2023-11-28 14:40:00,28.59,28.6,28.57,28.58,30744.0,26.8201,26.8294,26.8013,26.8107,30744.0
2023-11-28 14:45:00,28.58,28.59,28.56,28.58,33027.0,26.8107,26.8201,26.7919,26.8107,33027.0
2023-11-28 14:50:00,28.59,28.6,28.58,28.59,40974.0,26.8201,26.8294,26.8107,26.8201,40974.0
2023-11-28 14:55:00,28.59,28.61,28.58,28.6,38192.0,26.8201,26.8388,26.8107,26.8294,38192.0
2023-11-28 15:00:00,28.6,28.61,28.58,28.58,44423.0,26.8294,26.8388,26.8107,26.8107,44423.0
2023-11-28 15:05:00,28.58,28.59,28.57,28.57,29187.0,26.8107,26.8201,26.8013,26.8013,29187.0
2023-11-28 15:10:00,28.57,28.58,28.54,28.55,55334.0,26.8013,26.8107,26.7731,26.7825,55334.0
2023-11-28 15:15:00,28.55,28.58,28.52,28.58,121430.0,26.7825,26.8107,26.7544,26.8107,121430.0
2023-11-28 15:20:00,28.58,28.65,28.56,28.65,93083.0,26.8107,26.8763,26.7919,26.8763,93083.0
2023-11-28 15:25:00,28.65,28.66,28.63,28.66,52168.0,26.8763,26.8857,26.8576,26.8857,52168.0
2023-11-28 15:30:00,28.65,28.68,28.64,28.66,98860.0,26.8763,26.9045,26.867,26.8857,98860.0
2023-11-28 15:35:00,28.65,28.66,28.61,28.64,139802.0,26.8763,26.8857,26.8388,26.867,139802.0
2023-11-28 15:40:00,28.64,28.64,28.62,28.63,76383.0,26.867,26.867,26.8482,26.8576,76383.0
2023-11-28 15:45:00,28.63,28.65,28.62,28.65,167188.0,26.8576,26.8763,26.8482,26.8763,167188.0
2023-11-28 15:50:00,28.64,28.67,28.56,28.6,304287.0,26.867,26.8951,26.7919,26.8294,304287.0
2023-11-28 15:55:00,28.6,28.66,28.59,28.62,488011.0,26.8294,26.8857,26.8201,26.8482,488011.0
2023-11-29 09:30:00,28.9,29.18,28.86,29.04,209867.0,27.1109,27.3735,27.0733,27.2422,209867.0
2023-11-29 09:35:00,29.04,29.09,28.95,29.0,63987.0,27.2422,27.2891,27.1578,27.2047,63987.0
2023-11-29 09:40:00,29.0,29.07,28.97,28.99,43078.0,27.2047,27.2703,27.1765,27.1953,43078.0
2023-11-29 09:45:00,28.99,29.12,28.99,29.11,76655.0,27.1953,27.3172,27.1953,27.3079,76655.0
2023-11-29 09:50:00,29.11,29.13,29.07,29.12,169424.0,27.3079,27.3266,27.2703,27.3172,169424.0
2023-11-29 09:55:00,29.12,29.13,29.08,29.09,90885.0,27.3172,27.3266,27.2797,27.2891,90885.0
2023-11-29 10:00:00,29.1,29.17,29.09,29.17,67329.0,27.2985,27.3641,27.2891,27.3641,67329.0
2023-11-29 10:05:00,29.17,29.18,29.09,29.09,104913.0,27.3641,27.3735,27.2891,27.2891,104913.0
2023-11-29 10:10:00,29.09,29.12,29.03,29.12,98311.0,27.2891,27.3172,27.2328,27.3172,98311.0
2023-11-29 10:15:00,29.11,29.17,29.1,29.13,104376.0,27.3079,27.3641,27.2985,27.3266,104376.0
2023-11-29 10:20:00,29.13,29.15,29.1,29.11,61437.0,27.3266,27.3454,27.2985,27.3079,61437.0
2023-11-29 10:25:00,29.11,29.17,29.1,29.13,70610.0,27.3079,27.3641,27.2985,27.3266,70610.0
2023-11-29 10:30:00,29.13,29.13,29.07,29.08,60080.0,27.3266,27.3266,27.2703,27.2797,60080.0
2023-11-29 10:35:00,29.08,29.14,29.07,29.14,50795.0,27.2797,27.336,27.2703,27.336,50795.0
2023-11-29 10:40:00,29.14,29.17,29.12,29.16,52704.0,27.336,27.3641,27.3172,27.3548,52704.0
2023-11-29 10:45:00,29.15,29.23,29.15,29.21,61725.0,27.3454,27.4204,27.3454,27.4017,61725.0
2023-11-29 10:50:00,29.21,29.28,29.2,29.26,80040.0,27.4017,27.4673,27.3923,27.4486,80040.0
2023-11-29 10:55:00,29.26,29.31,29.24,29.25,53001.0,27.4486,27.4955,27.4298,27.4392,53001.0
2023-11-29 11:00:00,29.25,29.27,29.21,29.25,44041.0,27.4392,27.458,27.4017,27.4392,44041.0
2023-11-29 11:05:00,29.24,29.25,29.21,29.24,54435.0,27.4298,27.4392,27.4017,27.4298,54435.0
2023-11-29 11:10:00,29.24,29.25,29.19,29.21,72663.0,27.4298,27.4392,27.3829,27.4017,72663.0
2023-11-29 11:15:00,29.21,29.22,29.13,29.17,86285.0,27.4017,27.411,27.3266,27.3641,86285.0
2023-11-29 11:20:00,29.16,29.19,29.11,29.18,69369.0,27.3548,27.3829,27.3079,27.3735,69369.0
2023-11-29 11:25:00,29.18,29.2,29.16,29.17,65082.0,27.3735,27.3923,27.3548,27.3641,65082.0
2023-11-29 11:30:00,29.17,29.18,29.1,29.11,83542.0,27.3641,27.3735,27.2985,27.3079,83542.0
2023-11-29 11:35:00,29.11,29.16,29.09,29.15,70544.0,27.3079,27.3548,27.2891,27.3454,70544.0
2023-11-29 11:40:00,29.15,29.21,29.14,29.17,65797.0,27.3454,27.4017,27.336,27.3641,65797.0
2023-11-29 11:45:00,29.18,29.2,29.16,29.2,114124.0,27.3735,27.3923,27.3548,27.3923,114124.0
2023-11-29 11:50:00,29.2,29.22,29.18,29.21,35397.0,27.3923,27.411,27.3735,27.4017,35397.0
2023-11-29 11:55:00,29.21,29.24,29.2,29.23,69698.0,27.4017,27.4298,27.3923,27.4204,69698.0
2023-11-29 12:00:00,29.23,29.24,29.18,29.2,43821.0,27.4204,27.4298,27.3735,27.3923,43821.0
2023-11-29 12:05:00,29.2,29.26,29.19,29.26,53295.0,27.3923,27.4486,27.3829,27.4486,53295.0
2023-11-29 12:10:00,29.26,29.27,29.22,29.27,49372.0,27.4486,27.458,27.411,27.458,49372.0
2023-11-29 12:15:00,29.27,29.27,29.22,29.25,58332.0,27.458,27.458,27.411,27.4392,58332.0
2023-11-29 12:20:00,29.25,29.25,29.19,29.21,33234.0,27.4392,27.4392,27.3829,27.4017,33234.0
2023-11-29 12:25:00,29.21,29.23,29.2,29.23,28284.0,27.4017,27.4204,27.3923,27.4204,28284.0
2023-11-29 12:30:00,29.23,29.23,29.21,29.21,19238.0,27.4204,27.4204,27.4017,27.4017,19238.0
2023-11-29 12:35:00,29.21,29.25,29.21,29.25,42113.0,27.4017,27.4392,27.4017,27.4392,42113.0
2023-11-29 12:40:00,29.25,29.25,29.21,29.21,55607.0,27.4392,27.4392,27.4017,27.4017,55607.0
2023-11-29 12:45:00,29.21,29.23,29.2,29.21,37175.0,27.4017,27.4204,27.3923,27.4017,37175.0
2023-11-29 12:50:00,29.21,29.21,29.19,29.2,69153.0,27.4017,27.4017,27.3829,27.3923,69153.0
2023-11-29 12:55:00,29.2,29.2,29.16,29.18,29155.0,27.3923,27.3923,27.3548,27.3735,29155.0
2023-11-29 13:00:00,29.18,29.18,29.13,29.13,46855.0,27.3735,27.3735,27.3266,27.3266,46855.0
2023-11-29 13:05:00,29.13,29.16,29.12,29.16,23458.0,27.3266,27.3548,27.3172,27.3548,23458.0
2023-11-29 13:10:00,29.16,29.17,29.11,29.13,31975.0,27.3548,27.3641,27.3079,27.3266,31975.0
2023-11-29 13:15:00,29.12,29.15,29.12,29.13,35088.0,27.3172,27.3454,27.3172,27.3266,35088.0
2023-11-29 13:20:00,29.12,29.17,29.11,29.16,28232.0,27.3172,27.3641,27.3079,27.3548,28232.0
2023-11-29 13:25:00,29.16,29.16,29.13,29.16,30697.0,27.3548,27.3548,27.3266,27.3548,30697.0
2023-11-29 13:30:00,29.16,29.16,29.11,29.12,37616.0,27.3548,27.3548,27.3079,27.3172,37616.0
2023-11-29 13:35:00,29.12,29.16,29.11,29.16,29216.0,27.3172,27.3548,27.3079,27.3548,29216.0
2023-11-29 13:40:00,29.16,29.16,29.14,29.15,34552.0,27.3548,27.3548,27.336,27.3454,34552.0
2023-11-29 13:45:00,29.15,29.16,29.14,29.16,21452.0,27.3454,27.3548,27.336,27.3548,21452.0
2023-11-29 13:50:00,29.16,29.19,29.14,29.15,47529.0,27.3548,27.3829,27.336,27.3454,47529.0
2023-11-29 13:55:00,29.14,29.16,29.13,29.16,26537.0,27.336,27.3548,27.3266,27.3548,26537.0
2023-11-29 14:00:00,29.16,29.16,29.14,29.15,32871.0,27.3548,27.3548,27.336,27.3454,32871.0
2023-11-29 14:05:00,29.15,29.16,29.1,29.13,53325.0,27.3454,27.3548,27.2985,27.3266,53325.0
2023-11-29 14:10:00,29.13,29.16,29.11,29.15,59617.0,27.3266,27.3548,27.3079,27.3454,59617.0
2023-11-29 14:15:00,29.15,29.15,29.12,29.13,33289.0,27.3454,27.3454,27.3172,27.3266,33289.0
2023-11-29 14:20:00,29.13,29.13,29.11,29.13,22991.0,27.3266,27.3266,27.3079,27.3266,22991.0
2023-11-29 14:25:00,29.13,29.13,29.08,29.09,44125.0,27.3266,27.3266,27.2797,27.2891,44125.0
2023-11-29 14:30:00,29.09,29.09,29.05,29.08,50922.0,27.2891,27.2891,27.2516,27.2797,50922.0
2023-11-29 14:35:00,29.08,29.08,29.03,29.05,30523.0,27.2797,27.2797,27.2328,27.2516,30523.0
2023-11-29 14:40:00,29.04,29.06,29.02,29.04,52256.0,27.2422,27.261,27.2234,27.2422,52256.0
2023-11-29 14:45:00,29.04,29.07,29.03,29.05,37704.0,27.2422,27.2703,27.2328,27.2516,37704.0
2023-11-29 14:50:00,29.05,29.07,29.05,29.05,38333.0,27.2516,27.2703,27.2516,27.2516,38333.0
2023-11-29 14:55:00,29.05,29.09,29.05,29.08,36050.0,27.2516,27.2891,27.2516,27.2797,36050.0
2023-11-29 15:00:00,29.08,29.08,29.05,29.07,30468.0,27.2797,27.2797,27.2516,27.2703,30468.0
2023-11-29 15:05:00,29.07,29.07,29.04,29.07,49103.0,27.2703,27.2703,27.2422,27.2703,49103.0
2023-11-29 15:10:00,29.07,29.09,29.06,29.07,69923.0,27.2703,27.2891,27.261,27.2703,69923.0
2023-11-29 15:15:00,29.07,29.08,29.03,29.05,54481.0,27.2703,27.2797,27.2328,27.2516,54481.0
2023-11-29 15:20:00,29.05,29.07,29.04,29.05,44475.0,27.2516,27.2703,27.2422,27.2516,44475.0
2023-11-29 15:25:00,29.04,29.06,29.02,29.03,55821.0,27.2422,27.261,27.2234,27.2328,55821.0
2023-11-29 15:30:00,29.04,29.07,29.03,29.03,95646.0,27.2422,27.2703,27.2328,27.2328,95646.0
2023-11-29 15:35:00,29.03,29.04,29.0,29.02,84384.0,27.2328,27.2422,27.2047,27.2234,84384.0
2023-11-29 15:40:00,29.02,29.03,28.99,29.03,104751.0,27.2234,27.2328,27.1953,27.2328,104751.0
2023-11-29 15:45:00,29.03,29.06,29.02,29.06,138107.0,27.2328,27.261,27.2234,27.261,138107.0
2023-11-29 15:50:00,29.05,29.11,29.05,29.09,255725.0,27.2516,27.3079,27.2516,27.2891,255725.0
2023-11-29 15:55:00,29.09,29.1,29.05,29.06,625161.0,27.2891,27.2985,27.2516,27.261,625161.0
2023-11-30 09:30:00,29.32,29.38,29.2,29.2,254236.0,27.5049,27.5611,27.3923,27.3923,254236.0
2023-11-30 09:35:00,29.2,29.28,29.14,29.24,135665.0,27.3923,27.4673,27.336,27.4298,135665.0
2023-11-30 09:40:00,29.24,29.27,29.19,29.27,95283.0,27.4298,27.458,27.3829,27.458,95283.0
2023-11-30 09:45:00,29.27,29.3,29.24,29.27,74315.0,27.458,27.4861,27.4298,27.458,74315.0
2023-11-30 09:50:00,29.27,29.28,29.23,29.25,52630.0,27.458,27.4673,27.4204,27.4392,52630.0
2023-11-30 09:55:00,29.25,29.27,29.21,29.22,47718.0,27.4392,27.458,27.4017,27.411,47718.0
2023-11-30 10:00:00,29.22,29.23,29.13,29.17,47940.0,27.411,27.4204,27.3266,27.3641,47940.0
2023-11-30 10:05:00,29.17,29.21,29.14,29.16,49120.0,27.3641,27.4017,27.336,27.3548,49120.0
2023-11-30 10:10:00,29.17,29.23,29.13,29.22,65446.0,27.3641,27.4204,27.3266,27.411,65446.0
2023-11-30 10:15:00,29.21,29.28,29.2,29.26,110034.0,27.4017,27.4673,27.3923,27.4486,110034.0
2023-11-30 10:20:00,29.26,29.28,29.24,29.26,48659.0,27.4486,27.4673,27.4298,27.4486,48659.0
2023-11-30 10:25:00,29.27,29.31,29.26,29.3,50718.0,27.458,27.4955,27.4486,27.4861,50718.0
2023-11-30 10:30:00,29.3,29.33,29.28,29.3,51434.0,27.4861,27.5142,27.4673,27.4861,51434.0
2023-11-30 10:35:00,29.3,29.31,29.24,29.24,47162.0,27.4861,27.4955,27.4298,27.4298,47162.0
2023-11-30 10:40:00,29.25,29.26,29.2,29.21,73241.0,27.4392,27.4486,27.3923,27.4017,73241.0
2023-11-30 10:45:00,29.2,29.27,29.18,29.25,91450.0,27.3923,27.458,27.3735,27.4392,91450.0
2023-11-30 10:50:00,29.25,29.27,29.23,29.26,36612.0,27.4392,27.458,27.4204,27.4486,36612.0
2023-11-30 10:55:00,29.26,29.34,29.25,29.34,46128.0,27.4486,27.5236,27.4392,27.5236,46128.0
2023-11-30 11:00:00,29.34,29.35,29.28,29.28,419111.0,27.5236,27.533,27.4673,27.4673,419111.0
2023-11-30 11:05:00,29.27,29.31,29.26,29.26,31631.0,27.458,27.4955,27.4486,27.4486,31631.0
2023-11-30 11:10:00,29.26,29.3,29.24,29.3,39168.0,27.4486,27.4861,27.4298,27.4861,39168.0
2023-11-30 11:15:00,29.3,29.32,29.23,29.24,85903.0,27.4861,27.5049,27.4204,27.4298,85903.0
2023-11-30 11:20:00,29.24,29.28,29.22,29.27,104694.0,27.4298,27.4673,27.411,27.458,104694.0
2023-11-30 11:25:00,29.27,29.3,29.24,29.27,53576.0,27.458,27.4861,27.4298,27.458,53576.0
2023-11-30 11:30:00,29.27,29.27,29.21,29.22,61366.0,27.458,27.458,27.4017,27.411,61366.0
2023-11-30 11:35:00,29.21,29.23,29.19,29.21,46430.0,27.4017,27.4204,27.3829,27.4017,46430.0
2023-11-30 11:40:00,29.21,29.22,29.17,29.19,34352.0,27.4017,27.411,27.3641,27.3829,34352.0
2023-11-30 11:45:00,29.19,29.2,29.16,29.19,28460.0,27.3829,27.3923,27.3548,27.3829,28460.0
2023-11-30 11:50:00,29.19,29.2,29.18,29.18,28411.0,27.3829,27.3923,27.3735,27.3735,28411.0
2023-11-30 11:55:00,29.18,29.21,29.16,29.2,60668.0,27.3735,27.4017,27.3548,27.3923,60668.0
2023-11-30 12:00:00,29.2,29.24,29.19,29.23,38099.0,27.3923,27.4298,27.3829,27.4204,38099.0
2023-11-30 12:05:00,29.23,29.24,29.21,29.23,26307.0,27.4204,27.4298,27.4017,27.4204,26307.0
2023-11-30 12:10:00,29.23,29.24,29.21,29.24,25427.0,27.4204,27.4298,27.4017,27.4298,25427.0
2023-11-30 12:15:00,29.24,29.24,29.2,29.2,40116.0,27.4298,27.4298,27.3923,27.3923,40116.0
2023-11-30 12:20:00,29.2,29.21,29.14,29.16,137031.0,27.3923,27.4017,27.336,27.3548,137031.0
2023-11-30 12:25:00,29.15,29.18,29.15,29.18,37103.0,27.3454,27.3735,27.3454,27.3735,37103.0
2023-11-30 12:30:00,29.17,29.19,29.14,29.14,28892.0,27.3641,27.3829,27.336,27.336,28892.0
2023-11-30 12:35:00,29.15,29.17,29.13,29.14,45080.0,27.3454,27.3641,27.3266,27.336,45080.0
2023-11-30 12:40:00,29.13,29.14,29.11,29.13,48367.0,27.3266,27.336,27.3079,27.3266,48367.0
2023-11-30 12:45:00,29.14,29.15,29.13,29.15,17554.0,27.336,27.3454,27.3266,27.3454,17554.0
2023-11-30 12:50:00,29.14,29.16,29.13,29.13,33060.0,27.336,27.3548,27.3266,27.3266,33060.0
2023-11-30 12:55:00,29.14,29.14,29.1,29.11,30776.0,27.336,27.336,27.2985,27.3079,30776.0
2023-11-30 13:00:00,29.1,29.11,29.07,29.08,41438.0,27.2985,27.3079,27.2703,27.2797,41438.0
2023-11-30 13:05:00,29.08,29.1,29.06,29.07,22250.0,27.2797,27.2985,27.261,27.2703,22250.0
2023-11-30 13:10:00,29.07,29.08,29.04,29.05,42859.0,27.2703,27.2797,27.2422,27.2516,42859.0
2023-11-30 13:15:00,29.05,29.09,29.05,29.08,27100.0,27.2516,27.2891,27.2516,27.2797,27100.0
2023-11-30 13:20:00,29.08,29.11,29.08,29.09,27539.0,27.2797,27.3079,27.2797,27.2891,27539.0
2023-11-30 13:25:00,29.08,29.09,29.04,29.05,35160.0,27.2797,27.2891,27.2422,27.2516,35160.0
2023-11-30 13:30:00,29.05,29.08,29.02,29.07,34079.0,27.2516,27.2797,27.2234,27.2703,34079.0
2023-11-30 13:35:00,29.07,29.09,29.06,29.08,16088.0,27.2703,27.2891,27.261,27.2797,16088.0
2023-11-30 13:40:00,29.08,29.11,29.07,29.07,30734.0,27.2797,27.3079,27.2703,27.2703,30734.0
2023-11-30 13:45:00,29.08,29.08,29.06,29.07,15767.0,27.2797,27.2797,27.261,27.2703,15767.0
2023-11-30 13:50:00,29.07,29.07,29.03,29.05,24365.0,27.2703,27.2703,27.2328,27.2516,24365.0
2023-11-30 13:55:00,29.05,29.08,29.03,29.08,28160.0,27.2516,27.2797,27.2328,27.2797,28160.0
2023-11-30 14:00:00,29.07,29.11,29.07,29.08,22430.0,27.2703,27.3079,27.2703,27.2797,22430.0
2023-11-30 14:05:00,29.08,29.1,29.07,29.08,34576.0,27.2797,27.2985,27.2703,27.2797,34576.0
2023-11-30 14:10:00,29.08,29.11,29.07,29.11,65291.0,27.2797,27.3079,27.2703,27.3079,65291.0
2023-11-30 14:15:00,29.11,29.15,29.1,29.12,136678.0,27.3079,27.3454,27.2985,27.3172,136678.0
2023-11-30 14:20:00,29.11,29.14,29.09,29.11,50190.0,27.3079,27.336,27.2891,27.3079,50190.0
2023-11-30 14:25:00,29.11,29.11,29.08,29.1,39154.0,27.3079,27.3079,27.2797,27.2985,39154.0
2023-11-30 14:30:00,29.1,29.1,29.07,29.1,48968.0,27.2985,27.2985,27.2703,27.2985,48968.0
2023-11-30 14:35:00,29.1,29.13,29.09,29.12,47550.0,27.2985,27.3266,27.2891,27.3172,47550.0
2023-11-30 14:40:00,29.12,29.14,29.11,29.12,51290.0,27.3172,27.336,27.3079,27.3172,51290.0
2023-11-30 14:45:00,29.13,29.16,29.12,29.15,39546.0,27.3266,27.3548,27.3172,27.3454,39546.0
2023-11-30 14:50:00,29.15,29.15,29.12,29.14,54211.0,27.3454,27.3454,27.3172,27.336,54211.0
2023-11-30 14:55:00,29.14,29.15,29.12,29.14,60411.0,27.336,27.3454,27.3172,27.336,60411.0
2023-11-30 15:00:00,29.14,29.15,29.09,29.1,54697.0,27.336,27.3454,27.2891,27.2985,54697.0
2023-11-30 15:05:00,29.1,29.12,29.09,29.11,35778.0,27.2985,27.3172,27.2891,27.3079,35778.0
2023-11-30 15:10:00,29.1,29.13,29.09,29.12,55200.0,27.2985,27.3266,27.2891,27.3172,55200.0
2023-11-30 15:15:00,29.12,29.12,29.09,29.12,64949.0,27.3172,27.3172,27.2891,27.3172,64949.0
2023-11-30 15:20:00,29.12,29.12,29.08,29.09,66537.0,27.3172,27.3172,27.2797,27.2891,66537.0
2023-11-30 15:25:00,29.09,29.09,29.06,29.07,46599.0,27.2891,27.2891,27.261,27.2703,46599.0
2023-11-30 15:30:00,29.06,29.11,29.06,29.1,117398.0,27.261,27.3079,27.261,27.2985,117398.0
2023-11-30 15:35:00,29.1,29.13,29.09,29.13,89017.0,27.2985,27.3266,27.2891,27.3266,89017.0
2023-11-30 15:40:00,29.13,29.19,29.12,29.19,140952.0,27.3266,27.3829,27.3172,27.3829,140952.0
2023-11-30 15:45:00,29.19,29.24,29.17,29.23,210088.0,27.3829,27.4298,27.3641,27.4204,210088.0
2023-11-30 15:50:00,29.24,29.34,29.22,29.3,452694.0,27.4298,27.5236,27.411,27.4861,452694.0
2023-11-30 15:55:00,29.31,29.36,29.3,29.34,997286.0,27.4955,27.5424,27.4861,27.5236,997286.0
2023-12-01 09:30:00,29.11,29.14,28.55,28.65,283587.0,27.3079,27.336,26.7825,26.8763,283587.0
2023-12-01 09:35:00,28.67,28.79,28.65,28.68,145311.0,26.8951,27.0077,26.8763,26.9045,145311.0
2023-12-01 09:40:00,28.68,28.71,28.62,28.68,152690.0,26.9045,26.9326,26.8482,26.9045,152690.0
2023-12-01 09:45:00,28.69,28.79,28.65,28.79,128749.0,26.9139,27.0077,26.8763,27.0077,128749.0
2023-12-01 09:50:00,28.79,28.84,28.77,28.8,90723.0,27.0077,27.0546,26.9889,27.0171,90723.0
2023-12-01 09:55:00,28.8,28.82,28.74,28.76,68270.0,27.0171,27.0358,26.9608,26.9795,68270.0
2023-12-01 10:00:00,28.76,28.83,28.72,28.83,105499.0,26.9795,27.0452,26.942,27.0452,105499.0
2023-12-01 10:05:00,28.83,28.92,28.8,28.87,140206.0,27.0452,27.1296,27.0171,27.0827,140206.0
2023-12-01 10:10:00,28.88,28.9,28.85,28.89,84028.0,27.0921,27.1109,27.064,27.1015,84028.0
2023-12-01 10:15:00,28.89,28.89,28.81,28.85,183914.0,27.1015,27.1015,27.0264,27.064,183914.0
2023-12-01 10:20:00,28.85,28.86,28.8,28.81,97141.0,27.064,27.0733,27.0171,27.0264,97141.0
2023-12-01 10:25:00,28.81,28.81,28.76,28.8,147281.0,27.0264,27.0264,26.9795,27.0171,147281.0
2023-12-01 10:30:00,28.81,28.94,28.8,28.94,156558.0,27.0264,27.1484,27.0171,27.1484,156558.0
2023-12-01 10:35:00,28.94,28.99,28.93,28.98,86419.0,27.1484,27.1953,27.139,27.1859,86419.0
2023-12-01 10:40:00,28.97,29.0,28.96,28.98,54815.0,27.1765,27.2047,27.1671,27.1859,54815.0
2023-12-01 10:45:00,28.99,29.04,28.98,29.04,105714.0,27.1953,27.2422,27.1859,27.2422,105714.0
2023-12-01 10:50:00,29.03,29.11,29.02,29.09,261718.0,27.2328,27.3079,27.2234,27.2891,261718.0
2023-12-01 10:55:00,29.1,29.1,29.06,29.09,35235.0,27.2985,27.2985,27.261,27.2891,35235.0
2023-12-01 11:00:00,29.09,29.09,29.0,29.05,80565.0,27.2891,27.2891,27.2047,27.2516,80565.0
2023-12-01 11:05:00,29.04,29.09,29.01,29.09,47356.0,27.2422,27.2891,27.2141,27.2891,47356.0
2023-12-01 11:10:00,29.09,29.17,29.08,29.17,79883.0,27.2891,27.3641,27.2797,27.3641,79883.0
2023-12-01 11:15:00,29.16,29.18,29.13,29.17,57114.0,27.3548,27.3735,27.3266,27.3641,57114.0
2023-12-01 11:20:00,29.17,29.18,29.15,29.17,38986.0,27.3641,27.3735,27.3454,27.3641,38986.0
2023-12-01 11:25:00,29.18,29.24,29.17,29.23,57988.0,27.3735,27.4298,27.3641,27.4204,57988.0
2023-12-01 11:30:00,29.23,29.26,29.16,29.26,56611.0,27.4204,27.4486,27.3548,27.4486,56611.0
2023-12-01 11:35:00,29.26,29.26,29.2,29.23,60641.0,27.4486,27.4486,27.3923,27.4204,60641.0
2023-12-01 11:40:00,29.23,29.32,29.22,29.31,75240.0,27.4204,27.5049,27.411,27.4955,75240.0
2023-12-01 11:45:00,29.3,29.33,29.27,29.33,46649.0,27.4861,27.5142,27.458,27.5142,46649.0
2023-12-01 11:50:00,29.32,29.38,29.32,29.36,68538.0,27.5049,27.5611,27.5049,27.5424,68538.0
2023-12-01 11:55:00,29.36,29.38,29.33,29.34,43537.0,27.5424,27.5611,27.5142,27.5236,43537.0
2023-12-01 12:00:00,29.34,29.37,29.32,29.37,50320.0,27.5236,27.5518,27.5049,27.5518,50320.0
2023-12-01 12:05:00,29.36,29.38,29.33,29.37,68635.0,27.5424,27.5611,27.5142,27.5518,68635.0
2023-12-01 12:10:00,29.36,29.4,29.35,29.39,49025.0,27.5424,27.5799,27.533,27.5705,49025.0
2023-12-01 12:15:00,29.39,29.39,29.34,29.38,73543.0,27.5705,27.5705,27.5236,27.5611,73543.0
2023-12-01 12:20:00,29.38,29.4,29.36,29.39,138241.0,27.5611,27.5799,27.5424,27.5705,138241.0
2023-12-01 12:25:00,29.39,29.4,29.37,29.4,41190.0,27.5705,27.5799,27.5518,27.5799,41190.0
2023-12-01 12:30:00,29.4,29.4,29.36,29.38,84316.0,27.5799,27.5799,27.5424,27.5611,84316.0
2023-12-01 12:35:00,29.38,29.39,29.36,29.37,39848.0,27.5611,27.5705,27.5424,27.5518,39848.0
2023-12-01 12:40:00,29.37,29.39,29.35,29.37,47389.0,27.5518,27.5705,27.533,27.5518,47389.0
2023-12-01 12:45:00,29.37,29.41,29.36,29.4,70747.0,27.5518,27.5893,27.5424,27.5799,70747.0
2023-12-01 12:50:00,29.4,29.42,29.37,29.39,71327.0,27.5799,27.5987,27.5518,27.5705,71327.0
2023-12-01 12:55:00,29.39,29.4,29.37,29.39,36245.0,27.5705,27.5799,27.5518,27.5705,36245.0
2023-12-01 13:00:00,29.39,29.39,29.36,29.38,29423.0,27.5705,27.5705,27.5424,27.5611,29423.0
2023-12-01 13:05:00,29.38,29.4,29.36,29.4,82540.0,27.5611,27.5799,27.5424,27.5799,82540.0
2023-12-01 13:10:00,29.4,29.4,29.37,29.39,37030.0,27.5799,27.5799,27.5518,27.5705,37030.0
2023-12-01 13:15:00,29.39,29.42,29.38,29.41,50091.0,27.5705,27.5987,27.5611,27.5893,50091.0
2023-12-01 13:20:00,29.41,29.42,29.39,29.42,51764.0,27.5893,27.5987,27.5705,27.5987,51764.0
2023-12-01 13:25:00,29.42,29.43,29.38,29.38,46291.0,27.5987,27.608,27.5611,27.5611,46291.0
2023-12-01 13:30:00,29.39,29.39,29.35,29.36,80880.0,27.5705,27.5705,27.533,27.5424,80880.0
2023-12-01 13:35:00,29.37,29.38,29.35,29.38,35792.0,27.5518,27.5611,27.533,27.5611,35792.0
2023-12-01 13:40:00,29.38,29.39,29.35,29.38,47006.0,27.5611,27.5705,27.533,27.5611,47006.0
2023-12-01 13:45:00,29.38,29.39,29.36,29.38,43052.0,27.5611,27.5705,27.5424,27.5611,43052.0
2023-12-01 13:50:00,29.37,29.43,29.37,29.42,52309.0,27.5518,27.608,27.5518,27.5987,52309.0
2023-12-01 13:55:00,29.42,29.44,29.41,29.42,67835.0,27.5987,27.6174,27.5893,27.5987,67835.0
2023-12-01 14:00:00,29.42,29.45,29.4,29.44,63997.0,27.5987,27.6268,27.5799,27.6174,63997.0
2023-12-01 14:05:00,29.44,29.46,29.42,29.43,64633.0,27.6174,27.6362,27.5987,27.608,64633.0
2023-12-01 14:10:00,29.43,29.47,29.42,29.45,70660.0,27.608,27.6456,27.5987,27.6268,70660.0
2023-12-01 14:15:00,29.45,29.47,29.44,29.45,53422.0,27.6268,27.6456,27.6174,27.6268,53422.0
2023-12-01 14:20:00,29.45,29.46,29.43,29.45,69072.0,27.6268,27.6362,27.608,27.6268,69072.0
2023-12-01 14:25:00,29.45,29.47,29.43,29.46,51219.0,27.6268,27.6456,27.608,27.6362,51219.0
2023-12-01 14:30:00,29.46,29.5,29.46,29.49,45443.0,27.6362,27.6737,27.6362,27.6643,45443.0
2023-12-01 14:35:00,29.49,29.51,29.48,29.51,52418.0,27.6643,27.6831,27.655,27.6831,52418.0
2023-12-01 14:40:00,29.51,29.53,29.48,29.51,71458.0,27.6831,27.7019,27.655,27.6831,71458.0
2023-12-01 14:45:00,29.51,29.52,29.49,29.51,87000.0,27.6831,27.6925,27.6643,27.6831,87000.0
2023-12-01 14:50:00,29.5,29.52,29.48,29.52,48734.0,27.6737,27.6925,27.655,27.6925,48734.0
2023-12-01 14:55:00,29.52,29.55,29.51,29.55,65392.0,27.6925,27.7206,27.6831,27.7206,65392.0
2023-12-01 15:00:00,29.55,29.56,29.53,29.54,61472.0,27.7206,27.73,27.7019,27.7112,61472.0
2023-12-01 15:05:00,29.53,29.54,29.49,29.53,113709.0,27.7019,27.7112,27.6643,27.7019,113709.0
2023-12-01 15:10:00,29.53,29.57,29.52,29.53,90172.0,27.7019,27.7394,27.6925,27.7019,90172.0
2023-12-01 15:15:00,29.54,29.56,29.53,29.55,62908.0,27.7112,27.73,27.7019,27.7206,62908.0
2023-12-01 15:20:00,29.55,29.57,29.53,29.57,52973.0,27.7206,27.7394,27.7019,27.7394,52973.0
2023-12-01 15:25:00,29.57,29.58,29.55,29.55,100406.0,27.7394,27.7488,27.7206,27.7206,100406.0
2023-12-01 15:30:00,29.56,29.56,29.51,29.52,89288.0,27.73,27.73,27.6831,27.6925,89288.0
2023-12-01 15:35:00,29.51,29.54,29.51,29.53,107974.0,27.6831,27.7112,27.6831,27.7019,107974.0
2023-12-01 15:40:00,29.53,29.55,29.52,29.55,124795.0,27.7019,27.7206,27.6925,27.7206,124795.0
2023-12-01 15:45:00,29.55,29.55,29.49,29.49,170862.0,27.7206,27.7206,27.6643,27.6643,170862.0
2023-12-01 15:50:00,29.5,29.51,29.47,29.48,372388.0,27.6737,27.6831,27.6456,27.655,372388.0
2023-12-01 15:55:00,29.48,29.52,29.47,29.49,854245.0,27.655,27.6925,27.6456,27.6643,854245.0
2023-12-04 09:30:00,29.24,29.3,29.18,29.27,165511.0,27.4298,27.4861,27.3735,27.458,165511.0
2023-12-04 09:35:00,29.28,29.33,29.27,29.29,61206.0,27.4673,27.5142,27.458,27.4767,61206.0
2023-12-04 09:40:00,29.28,29.36,29.28,29.35,43229.0,27.4673,27.5424,27.4673,27.533,43229.0
2023-12-04 09:45:00,29.35,29.47,29.35,29.43,40667.0,27.533,27.6456,27.533,27.608,40667.0
2023-12-04 09:50:00,29.43,29.43,29.36,29.37,42320.0,27.608,27.608,27.5424,27.5518,42320.0
2023-12-04 09:55:00,29.37,29.38,29.3,29.3,58529.0,27.5518,27.5611,27.4861,27.4861,58529.0
2023-12-04 10:00:00,29.3,29.36,29.3,29.35,35356.0,27.4861,27.5424,27.4861,27.533,35356.0
2023-12-04 10:05:00,29.36,29.42,29.32,29.41,42419.0,27.5424,27.5987,27.5049,27.5893,42419.0
2023-12-04 10:10:00,29.41,29.45,29.4,29.42,35733.0,27.5893,27.6268,27.5799,27.5987,35733.0
2023-12-04 10:15:00,29.42,29.43,29.34,29.36,35433.0,27.5987,27.608,27.5236,27.5424,35433.0
2023-12-04 10:20:00,29.36,29.38,29.31,29.31,33702.0,27.5424,27.5611,27.4955,27.4955,33702.0
2023-12-04 10:25:00,29.32,29.37,29.31,29.33,41544.0,27.5049,27.5518,27.4955,27.5142,41544.0
2023-12-04 10:30:00,29.33,29.33,29.28,29.29,41048.0,27.5142,27.5142,27.4673,27.4767,41048.0
2023-12-04 10:35:00,29.29,29.33,29.27,29.32,23116.0,27.4767,27.5142,27.458,27.5049,23116.0
2023-12-04 10:40:00,29.32,29.33,29.29,29.32,21372.0,27.5049,27.5142,27.4767,27.5049,21372.0
2023-12-04 10:45:00,29.32,29.36,29.3,29.35,32013.0,27.5049,27.5424,27.4861,27.533,32013.0
2023-12-04 10:50:00,29.35,29.35,29.31,29.32,43926.0,27.533,27.533,27.4955,27.5049,43926.0
2023-12-04 10:55:00,29.32,29.35,29.31,29.34,45368.0,27.5049,27.533,27.4955,27.5236,45368.0
2023-12-04 11:00:00,29.34,29.34,29.24,29.25,56617.0,27.5236,27.5236,27.4298,27.4392,56617.0
2023-12-04 11:05:00,29.25,29.26,29.22,29.23,32916.0,27.4392,27.4486,27.411,27.4204,32916.0
2023-12-04 11:10:00,29.23,29.24,29.21,29.23,32052.0,27.4204,27.4298,27.4017,27.4204,32052.0
2023-12-04 11:15:00,29.23,29.26,29.22,29.24,45600.0,27.4204,27.4486,27.411,27.4298,45600.0
2023-12-04 11:20:00,29.25,29.25,29.21,29.23,30239.0,27.4392,27.4392,27.4017,27.4204,30239.0
2023-12-04 11:25:00,29.23,29.24,29.2,29.23,49501.0,27.4204,27.4298,27.3923,27.4204,49501.0
2023-12-04 11:30:00,29.23,29.23,29.18,29.18,50847.0,27.4204,27.4204,27.3735,27.3735,50847.0
2023-12-04 11:35:00,29.18,29.22,29.18,29.22,33376.0,27.3735,27.411,27.3735,27.411,33376.0
2023-12-04 11:40:00,29.21,29.26,29.21,29.25,40573.0,27.4017,27.4486,27.4017,27.4392,40573.0
2023-12-04 11:45:00,29.25,29.27,29.25,29.27,42120.0,27.4392,27.458,27.4392,27.458,42120.0
2023-12-04 11:50:00,29.26,29.28,29.25,29.26,24096.0,27.4486,27.4673,27.4392,27.4486,24096.0
2023-12-04 11:55:00,29.25,29.26,29.22,29.25,39331.0,27.4392,27.4486,27.411,27.4392,39331.0
2023-12-04 12:00:00,29.25,29.25,29.17,29.21,50563.0,27.4392,27.4392,27.3641,27.4017,50563.0
2023-12-04 12:05:00,29.2,29.22,29.19,29.21,28051.0,27.3923,27.411,27.3829,27.4017,28051.0
2023-12-04 12:10:00,29.22,29.22,29.18,29.19,18080.0,27.411,27.411,27.3735,27.3829,18080.0
2023-12-04 12:15:00,29.2,29.22,29.18,29.18,27326.0,27.3923,27.411,27.3735,27.3735,27326.0
2023-12-04 12:20:00,29.18,29.19,29.17,29.18,23545.0,27.3735,27.3829,27.3641,27.3735,23545.0
2023-12-04 12:25:00,29.19,29.22,29.19,29.21,28854.0,27.3829,27.411,27.3829,27.4017,28854.0
2023-12-04 12:30:00,29.21,29.23,29.18,29.23,44517.0,27.4017,27.4204,27.3735,27.4204,44517.0
2023-12-04 12:35:00,29.23,29.24,29.19,29.2,37411.0,27.4204,27.4298,27.3829,27.3923,37411.0
2023-12-04 12:40:00,29.2,29.22,29.18,29.18,40708.0,27.3923,27.411,27.3735,27.3735,40708.0
2023-12-04 12:45:00,29.19,29.2,29.17,29.2,26913.0,27.3829,27.3923,27.3641,27.3923,26913.0
2023-12-04 12:50:00,29.2,29.22,29.17,29.2,48004.0,27.3923,27.411,27.3641,27.3923,48004.0
2023-12-04 12:55:00,29.2,29.21,29.18,29.2,21415.0,27.3923,27.4017,27.3735,27.3923,21415.0
2023-12-04 13:00:00,29.19,29.2,29.13,29.15,64649.0,27.3829,27.3923,27.3266,27.3454,64649.0
2023-12-04 13:05:00,29.15,29.15,29.1,29.11,48683.0,27.3454,27.3454,27.2985,27.3079,48683.0
2023-12-04 13:10:00,29.11,29.12,29.07,29.08,73264.0,27.3079,27.3172,27.2703,27.2797,73264.0
2023-12-04 13:15:00,29.09,29.11,29.07,29.09,51765.0,27.2891,27.3079,27.2703,27.2891,51765.0
2023-12-04 13:20:00,29.09,29.1,29.03,29.04,30684.0,27.2891,27.2985,27.2328,27.2422,30684.0
2023-12-04 13:25:00,29.03,29.05,29.01,29.02,67481.0,27.2328,27.2516,27.2141,27.2234,67481.0
2023-12-04 13:30:00,29.02,29.03,29.0,29.02,55635.0,27.2234,27.2328,27.2047,27.2234,55635.0
2023-12-04 13:35:00,29.02,29.04,29.0,29.01,39381.0,27.2234,27.2422,27.2047,27.2141,39381.0
2023-12-04 13:40:00,29.01,29.02,29.0,29.01,28226.0,27.2141,27.2234,27.2047,27.2141,28226.0
2023-12-04 13:45:00,29.02,29.03,29.0,29.0,56425.0,27.2234,27.2328,27.2047,27.2047,56425.0
2023-12-04 13:50:00,29.01,29.03,28.99,29.01,54321.0,27.2141,27.2328,27.1953,27.2141,54321.0
2023-12-04 13:55:00,29.02,29.02,28.98,29.0,29658.0,27.2234,27.2234,27.1859,27.2047,29658.0
2023-12-04 14:00:00,29.0,29.01,28.94,28.96,39750.0,27.2047,27.2141,27.1484,27.1671,39750.0
2023-12-04 14:05:00,28.96,28.97,28.94,28.97,25974.0,27.1671,27.1765,27.1484,27.1765,25974.0
2023-12-04 14:10:00,28.97,29.01,28.97,29.0,12725.0,27.1765,27.2141,27.1765,27.2047,12725.0
2023-12-04 14:15:00,29.01,29.01,28.98,28.99,38503.0,27.2141,27.2141,27.1859,27.1953,38503.0
2023-12-04 14:20:00,28.99,29.01,28.97,28.99,31144.0,27.1953,27.2141,27.1765,27.1953,31144.0
2023-12-04 14:25:00,28.99,29.0,28.97,28.97,28769.0,27.1953,27.2047,27.1765,27.1765,28769.0
2023-12-04 14:30:00,28.98,29.01,28.96,28.99,61357.0,27.1859,27.2141,27.1671,27.1953,61357.0
2023-12-04 14:35:00,28.99,29.02,28.98,28.99,30366.0,27.1953,27.2234,27.1859,27.1953,30366.0
2023-12-04 14:40:00,28.99,29.03,28.98,29.03,33455.0,27.1953,27.2328,27.1859,27.2328,33455.0
2023-12-04 14:45:00,29.03,29.04,28.99,29.03,36277.0,27.2328,27.2422,27.1953,27.2328,36277.0
2023-12-04 14:50:00,29.02,29.03,29.0,29.03,23531.0,27.2234,27.2328,27.2047,27.2328,23531.0
2023-12-04 14:55:00,29.03,29.04,29.01,29.03,25256.0,27.2328,27.2422,27.2141,27.2328,25256.0
2023-12-04 15:00:00,29.03,29.06,29.02,29.03,33437.0,27.2328,27.261,27.2234,27.2328,33437.0
2023-12-04 15:05:00,29.02,29.03,28.98,29.0,46011.0,27.2234,27.2328,27.1859,27.2047,46011.0
2023-12-04 15:10:00,29.0,29.02,28.98,29.01,73733.0,27.2047,27.2234,27.1859,27.2141,73733.0
2023-12-04 15:15:00,29.01,29.02,28.98,28.99,55768.0,27.2141,27.2234,27.1859,27.1953,55768.0
2023-12-04 15:20:00,28.99,29.01,28.95,28.97,67103.0,27.1953,27.2141,27.1578,27.1765,67103.0
2023-12-04 15:25:00,28.97,28.98,28.95,28.98,59296.0,27.1765,27.1859,27.1578,27.1859,59296.0
2023-12-04 15:30:00,28.98,29.0,28.95,29.0,55359.0,27.1859,27.2047,27.1578,27.2047,55359.0
2023-12-04 15:35:00,29.0,29.0,28.97,28.99,34674.0,27.2047,27.2047,27.1765,27.1953,34674.0
2023-12-04 15:40:00,28.99,29.04,28.99,29.04,74986.0,27.1953,27.2422,27.1953,27.2422,74986.0
2023-12-04 15:45:00,29.04,29.06,29.04,29.05,55877.0,27.2422,27.261,27.2422,27.2516,55877.0
2023-12-04 15:50:00,29.05,29.08,29.04,29.05,128322.0,27.2516,27.2797,27.2422,27.2516,128322.0
2023-12-04 15:55:00,29.05,29.06,29.03,29.04,338946.0,27.2516,27.261,27.2328,27.2422,338946.0
2023-12-05 09:30:00,28.92,28.98,28.89,28.92,124530.0,27.1296,27.1859,27.1015,27.1296,124530.0
2023-12-05 09:35:00,28.92,28.95,28.84,28.87,62434.0,27.1296,27.1578,27.0546,27.0827,62434.0
2023-12-05 09:40:00,28.87,28.89,28.83,28.85,44215.0,27.0827,27.1015,27.0452,27.064,44215.0
2023-12-05 09:45:00,28.85,29.0,28.84,28.97,68770.0,27.064,27.2047,27.0546,27.1765,68770.0
2023-12-05 09:50:00,28.96,29.0,28.9,29.0,41022.0,27.1671,27.2047,27.1109,27.2047,41022.0
2023-12-05 09:55:00,29.0,29.01,28.97,28.98,40806.0,27.2047,27.2141,27.1765,27.1859,40806.0
2023-12-05 10:00:00,28.98,29.1,28.98,29.06,60842.0,27.1859,27.2985,27.1859,27.261,60842.0
2023-12-05 10:05:00,29.05,29.05,28.96,28.99,46878.0,27.2516,27.2516,27.1671,27.1953,46878.0
2023-12-05 10:10:00,28.99,29.0,28.94,28.95,22217.0,27.1953,27.2047,27.1484,27.1578,22217.0
2023-12-05 10:15:00,28.95,28.95,28.91,28.94,16418.0,27.1578,27.1578,27.1202,27.1484,16418.0
2023-12-05 10:20:00,28.94,29.0,28.93,28.99,31809.0,27.1484,27.2047,27.139,27.1953,31809.0
2023-12-05 10:25:00,28.99,29.04,28.96,29.04,54280.0,27.1953,27.2422,27.1671,27.2422,54280.0
2023-12-05 10:30:00,29.04,29.07,28.98,28.99,96366.0,27.2422,27.2703,27.1859,27.1953,96366.0
2023-12-05 10:35:00,28.99,29.02,28.97,28.99,64884.0,27.1953,27.2234,27.1765,27.1953,64884.0
2023-12-05 10:40:00,28.99,29.04,28.97,29.03,55554.0,27.1953,27.2422,27.1765,27.2328,55554.0
2023-12-05 10:45:00,29.04,29.05,29.0,29.02,42934.0,27.2422,27.2516,27.2047,27.2234,42934.0
2023-12-05 10:50:00,29.03,29.06,29.0,29.05,154477.0,27.2328,27.261,27.2047,27.2516,154477.0
2023-12-05 10:55:00,29.05,29.08,29.04,29.05,121362.0,27.2516,27.2797,27.2422,27.2516,121362.0
2023-12-05 11:00:00,29.05,29.06,29.0,29.01,34587.0,27.2516,27.261,27.2047,27.2141,34587.0
2023-12-05 11:05:00,29.01,29.03,28.99,29.0,34863.0,27.2141,27.2328,27.1953,27.2047,34863.0
2023-12-05 11:10:00,29.0,29.04,28.98,29.01,94300.0,27.2047,27.2422,27.1859,27.2141,94300.0
2023-12-05 11:15:00,29.0,29.02,28.98,28.99,18781.0,27.2047,27.2234,27.1859,27.1953,18781.0
2023-12-05 11:20:00,29.0,29.04,29.0,29.04,20783.0,27.2047,27.2422,27.2047,27.2422,20783.0
2023-12-05 11:25:00,29.03,29.07,29.02,29.07,41090.0,27.2328,27.2703,27.2234,27.2703,41090.0
2023-12-05 11:30:00,29.07,29.13,29.06,29.13,73129.0,27.2703,27.3266,27.261,27.3266,73129.0
2023-12-05 11:35:00,29.13,29.16,29.1,29.11,44811.0,27.3266,27.3548,27.2985,27.3079,44811.0
2023-12-05 11:40:00,29.11,29.12,29.07,29.1,22875.0,27.3079,27.3172,27.2703,27.2985,22875.0
2023-12-05 11:45:00,29.09,29.1,29.05,29.07,17602.0,27.2891,27.2985,27.2516,27.2703,17602.0
2023-12-05 11:50:00,29.07,29.09,29.02,29.03,28752.0,27.2703,27.2891,27.2234,27.2328,28752.0
2023-12-05 11:55:00,29.04,29.07,29.03,29.06,57970.0,27.2422,27.2703,27.2328,27.261,57970.0
2023-12-05 12:00:00,29.05,29.06,29.02,29.03,34988.0,27.2516,27.261,27.2234,27.2328,34988.0
2023-12-05 12:05:00,29.03,29.03,28.99,29.0,28371.0,27.2328,27.2328,27.1953,27.2047,28371.0
2023-12-05 12:10:00,28.99,29.0,28.98,28.99,29975.0,27.1953,27.2047,27.1859,27.1953,29975.0
2023-12-05 12:15:00,28.99,29.0,28.98,28.98,26790.0,27.1953,27.2047,27.1859,27.1859,26790.0
2023-12-05 12:20:00,28.98,28.98,28.93,28.94,69859.0,27.1859,27.1859,27.139,27.1484,69859.0
2023-12-05 12:25:00,28.94,28.94,28.93,28.94,19547.0,27.1484,27.1484,27.139,27.1484,19547.0
2023-12-05 12:30:00,28.94,28.95,28.91,28.94,39918.0,27.1484,27.1578,27.1202,27.1484,39918.0
2023-12-05 12:35:00,28.94,28.96,28.93,28.96,26261.0,27.1484,27.1671,27.139,27.1671,26261.0
2023-12-05 12:40:00,28.96,28.97,28.88,28.88,113525.0,27.1671,27.1765,27.0921,27.0921,113525.0
2023-12-05 12:45:00,28.89,28.89,28.84,28.87,153234.0,27.1015,27.1015,27.0546,27.0827,153234.0
2023-12-05 12:50:00,28.86,28.87,28.81,28.82,35633.0,27.0733,27.0827,27.0264,27.0358,35633.0
2023-12-05 12:55:00,28.83,28.88,28.82,28.88,38322.0,27.0452,27.0921,27.0358,27.0921,38322.0
2023-12-05 13:00:00,28.88,28.9,28.82,28.83,152442.0,27.0921,27.1109,27.0358,27.0452,152442.0
2023-12-05 13:05:00,28.83,28.83,28.8,28.81,50036.0,27.0452,27.0452,27.0171,27.0264,50036.0
2023-12-05 13:10:00,28.82,28.84,28.8,28.84,30832.0,27.0358,27.0546,27.0171,27.0546,30832.0
2023-12-05 13:15:00,28.84,28.88,28.83,28.87,119007.0,27.0546,27.0921,27.0452,27.0827,119007.0
2023-12-05 13:20:00,28.87,28.89,28.86,28.89,25533.0,27.0827,27.1015,27.0733,27.1015,25533.0
2023-12-05 13:25:00,28.89,28.9,28.86,28.87,29000.0,27.1015,27.1109,27.0733,27.0827,29000.0
2023-12-05 13:30:00,28.87,28.87,28.82,28.83,28576.0,27.0827,27.0827,27.0358,27.0452,28576.0
2023-12-05 13:35:00,28.83,28.83,28.8,28.82,26253.0,27.0452,27.0452,27.0171,27.0358,26253.0
2023-12-05 13:40:00,28.83,28.86,28.81,28.85,43945.0,27.0452,27.0733,27.0264,27.064,43945.0
2023-12-05 13:45:00,28.85,28.86,28.83,28.84,33121.0,27.064,27.0733,27.0452,27.0546,33121.0
2023-12-05 13:50:00,28.84,28.86,28.83,28.86,35809.0,27.0546,27.0733,27.0452,27.0733,35809.0
2023-12-05 13:55:00,28.86,28.86,28.85,28.86,17181.0,27.0733,27.0733,27.064,27.0733,17181.0
2023-12-05 14:00:00,28.86,28.87,28.85,28.85,44577.0,27.0733,27.0827,27.064,27.064,44577.0
2023-12-05 14:05:00,28.85,28.88,28.84,28.88,45821.0,27.064,27.0921,27.0546,27.0921,45821.0
2023-12-05 14:10:00,28.88,28.91,28.87,28.9,43731.0,27.0921,27.1202,27.0827,27.1109,43731.0
2023-12-05 14:15:00,28.9,28.92,28.88,28.91,34732.0,27.1109,27.1296,27.0921,27.1202,34732.0
2023-12-05 14:20:00,28.91,28.93,28.9,28.92,35572.0,27.1202,27.139,27.1109,27.1296,35572.0
2023-12-05 14:25:00,28.92,28.95,28.91,28.95,58578.0,27.1296,27.1578,27.1202,27.1578,58578.0
2023-12-05 14:30:00,28.95,28.96,28.9,28.92,52621.0,27.1578,27.1671,27.1109,27.1296,52621.0
2023-12-05 14:35:00,28.92,28.93,28.88,28.9,56629.0,27.1296,27.139,27.0921,27.1109,56629.0
2023-12-05 14:40:00,28.9,28.92,28.89,28.89,45533.0,27.1109,27.1296,27.1015,27.1015,45533.0
2023-12-05 14:45:00,28.9,28.91,28.88,28.91,53710.0,27.1109,27.1202,27.0921,27.1202,53710.0
2023-12-05 14:50:00,28.9,28.9,28.89,28.9,55217.0,27.1109,27.1109,27.1015,27.1109,55217.0
2023-12-05 14:55:00,28.9,28.9,28.87,28.89,61837.0,27.1109,27.1109,27.0827,27.1015,61837.0
2023-12-05 15:00:00,28.89,28.9,28.88,28.89,39650.0,27.1015,27.1109,27.0921,27.1015,39650.0
2023-12-05 15:05:00,28.89,28.9,28.87,28.9,38152.0,27.1015,27.1109,27.0827,27.1109,38152.0
2023-12-05 15:10:00,28.9,28.91,28.87,28.89,58213.0,27.1109,27.1202,27.0827,27.1015,58213.0
2023-12-05 15:15:00,28.89,28.91,28.88,28.91,62739.0,27.1015,27.1202,27.0921,27.1202,62739.0
2023-12-05 15:20:00,28.91,28.92,28.89,28.91,30082.0,27.1202,27.1296,27.1015,27.1202,30082.0
2023-12-05 15:25:00,28.92,28.94,28.9,28.91,157458.0,27.1296,27.1484,27.1109,27.1202,157458.0
2023-12-05 15:30:00,28.91,28.93,28.89,28.91,65192.0,27.1202,27.139,27.1015,27.1202,65192.0
2023-12-05 15:35:00,28.9,28.92,28.9,28.92,82173.0,27.1109,27.1296,27.1109,27.1296,82173.0
2023-12-05 15:40:00,28.92,28.92,28.9,28.92,89456.0,27.1296,27.1296,27.1109,27.1296,89456.0
2023-12-05 15:45:00,28.92,28.94,28.9,28.91,172908.0,27.1296,27.1484,27.1109,27.1202,172908.0
2023-12-05 15:50:00,28.91,28.94,28.88,28.89,263417.0,27.1202,27.1484,27.0921,27.1015,263417.0
2023-12-05 15:55:00,28.89,28.91,28.85,28.86,785455.0,27.1015,27.1202,27.064,27.0733,785455.0
2023-12-06 09:30:00,29.09,29.14,29.06,29.14,120137.0,27.2891,27.336,27.261,27.336,120137.0
2023-12-06 09:35:00,29.12,29.12,28.97,29.0,40562.0,27.3172,27.3172,27.1765,27.2047,40562.0
2023-12-06 09:40:00,29.01,29.01,28.96,28.97,27962.0,27.2141,27.2141,27.1671,27.1765,27962.0
2023-12-06 09:45:00,28.97,28.97,28.86,28.87,30270.0,27.1765,27.1765,27.0733,27.0827,30270.0
2023-12-06 09:50:00,28.87,28.91,28.81,28.83,39584.0,27.0827,27.1202,27.0264,27.0452,39584.0
2023-12-06 09:55:00,28.83,28.89,28.82,28.88,24646.0,27.0452,27.1015,27.0358,27.0921,24646.0
2023-12-06 10:00:00,28.88,28.88,28.79,28.8,42835.0,27.0921,27.0921,27.0077,27.0171,42835.0
2023-12-06 10:05:00,28.8,28.83,28.8,28.83,25482.0,27.0171,27.0452,27.0171,27.0452,25482.0
2023-12-06 10:10:00,28.83,28.85,28.8,28.82,28591.0,27.0452,27.064,27.0171,27.0358,28591.0
2023-12-06 10:15:00,28.82,28.86,28.79,28.8,50575.0,27.0358,27.0733,27.0077,27.0171,50575.0
2023-12-06 10:20:00,28.79,28.8,28.7,28.71,34999.0,27.0077,27.0171,26.9232,26.9326,34999.0
2023-12-06 10:25:00,28.71,28.74,28.7,28.71,27131.0,26.9326,26.9608,26.9232,26.9326,27131.0
2023-12-06 10:30:00,28.71,28.74,28.71,28.71,33861.0,26.9326,26.9608,26.9326,26.9326,33861.0
2023-12-06 10:35:00,28.72,28.75,28.67,28.74,159721.0,26.942,26.9701,26.8951,26.9608,159721.0
2023-12-06 10:40:00,28.74,28.74,28.66,28.66,59893.0,26.9608,26.9608,26.8857,26.8857,59893.0
2023-12-06 10:45:00,28.66,28.68,28.65,28.67,50884.0,26.8857,26.9045,26.8763,26.8951,50884.0
2023-12-06 10:50:00,28.67,28.68,28.62,28.64,43587.0,26.8951,26.9045,26.8482,26.867,43587.0
2023-12-06 10:55:00,28.63,28.64,28.58,28.59,69265.0,26.8576,26.867,26.8107,26.8201,69265.0
2023-12-06 11:00:00,28.6,28.62,28.56,28.58,95293.0,26.8294,26.8482,26.7919,26.8107,95293.0
2023-12-06 11:05:00,28.58,28.62,28.52,28.55,120699.0,26.8107,26.8482,26.7544,26.7825,120699.0
2023-12-06 11:10:00,28.55,28.61,28.54,28.59,78201.0,26.7825,26.8388,26.7731,26.8201,78201.0
2023-12-06 11:15:00,28.59,28.6,28.58,28.59,26113.0,26.8201,26.8294,26.8107,26.8201,26113.0
2023-12-06 11:20:00,28.59,28.62,28.56,28.58,29007.0,26.8201,26.8482,26.7919,26.8107,29007.0
2023-12-06 11:25:00,28.58,28.63,28.57,28.59,31358.0,26.8107,26.8576,26.8013,26.8201,31358.0
2023-12-06 11:30:00,28.59,28.6,28.52,28.52,58139.0,26.8201,26.8294,26.7544,26.7544,58139.0
2023-12-06 11:35:00,28.52,28.58,28.52,28.58,37597.0,26.7544,26.8107,26.7544,26.8107,37597.0
2023-12-06 11:40:00,28.58,28.6,28.57,28.57,25830.0,26.8107,26.8294,26.8013,26.8013,25830.0
2023-12-06 11:45:00,28.57,28.59,28.56,28.58,26878.0,26.8013,26.8201,26.7919,26.8107,26878.0
2023-12-06 11:50:00,28.58,28.63,28.57,28.62,36565.0,26.8107,26.8576,26.8013,26.8482,36565.0
2023-12-06 11:55:00,28.62,28.63,28.59,28.63,30868.0,26.8482,26.8576,26.8201,26.8576,30868.0
2023-12-06 12:00:00,28.62,28.63,28.58,28.6,29112.0,26.8482,26.8576,26.8107,26.8294,29112.0
2023-12-06 12:05:00,28.59,28.6,28.57,28.58,21903.0,26.8201,26.8294,26.8013,26.8107,21903.0
2023-12-06 12:10:00,28.58,28.65,28.57,28.61,38617.0,26.8107,26.8763,26.8013,26.8388,38617.0
2023-12-06 12:15:00,28.61,28.61,28.58,28.59,29270.0,26.8388,26.8388,26.8107,26.8201,29270.0
2023-12-06 12:20:00,28.58,28.6,28.57,28.58,17108.0,26.8107,26.8294,26.8013,26.8107,17108.0
2023-12-06 12:25:00,28.58,28.59,28.55,28.59,45501.0,26.8107,26.8201,26.7825,26.8201,45501.0
2023-12-06 12:30:00,28.59,28.59,28.54,28.55,43987.0,26.8201,26.8201,26.7731,26.7825,43987.0
2023-12-06 12:35:00,28.55,28.57,28.54,28.55,27869.0,26.7825,26.8013,26.7731,26.7825,27869.0
2023-12-06 12:40:00,28.54,28.59,28.54,28.55,20602.0,26.7731,26.8201,26.7731,26.7825,20602.0
2023-12-06 12:45:00,28.55,28.56,28.51,28.53,30848.0,26.7825,26.7919,26.745,26.7638,30848.0
2023-12-06 12:50:00,28.53,28.53,28.5,28.51,32998.0,26.7638,26.7638,26.7356,26.745,32998.0
2023-12-06 12:55:00,28.51,28.51,28.49,28.5,33369.0,26.745,26.745,26.7262,26.7356,33369.0
2023-12-06 13:00:00,28.5,28.52,28.49,28.5,31627.0,26.7356,26.7544,26.7262,26.7356,31627.0
2023-12-06 13:05:00,28.5,28.51,28.47,28.5,33678.0,26.7356,26.745,26.7075,26.7356,33678.0
2023-12-06 13:10:00,28.51,28.53,28.5,28.52,21356.0,26.745,26.7638,26.7356,26.7544,21356.0
2023-12-06 13:15:00,28.53,28.56,28.5,28.55,25624.0,26.7638,26.7919,26.7356,26.7825,25624.0
2023-12-06 13:20:00,28.55,28.57,28.54,28.57,28293.0,26.7825,26.8013,26.7731,26.8013,28293.0
2023-12-06 13:25:00,28.57,28.6,28.55,28.6,31196.0,26.8013,26.8294,26.7825,26.8294,31196.0
2023-12-06 13:30:00,28.6,28.6,28.57,28.58,20443.0,26.8294,26.8294,26.8013,26.8107,20443.0
2023-12-06 13:35:00,28.58,28.59,28.57,28.57,27679.0,26.8107,26.8201,26.8013,26.8013,27679.0
2023-12-06 13:40:00,28.57,28.58,28.56,28.58,16712.0,26.8013,26.8107,26.7919,26.8107,16712.0
2023-12-06 13:45:00,28.58,28.58,28.56,28.58,17299.0,26.8107,26.8107,26.7919,26.8107,17299.0
2023-12-06 13:50:00,28.58,28.61,28.57,28.61,61517.0,26.8107,26.8388,26.8013,26.8388,61517.0
2023-12-06 13:55:00,28.61,28.62,28.59,28.61,20031.0,26.8388,26.8482,26.8201,26.8388,20031.0
2023-12-06 14:00:00,28.61,28.61,28.58,28.59,19241.0,26.8388,26.8388,26.8107,26.8201,19241.0
2023-12-06 14:05:00,28.59,28.6,28.58,28.59,29983.0,26.8201,26.8294,26.8107,26.8201,29983.0
2023-12-06 14:10:00,28.59,28.59,28.55,28.57,31190.0,26.8201,26.8201,26.7825,26.8013,31190.0
2023-12-06 14:15:00,28.57,28.6,28.56,28.58,27116.0,26.8013,26.8294,26.7919,26.8107,27116.0
2023-12-06 14:20:00,28.58,28.59,28.56,28.58,22749.0,26.8107,26.8201,26.7919,26.8107,22749.0
2023-12-06 14:25:00,28.58,28.58,28.56,28.58,26821.0,26.8107,26.8107,26.7919,26.8107,26821.0
2023-12-06 14:30:00,28.58,28.62,28.57,28.61,46266.0,26.8107,26.8482,26.8013,26.8388,46266.0
2023-12-06 14:35:00,28.61,28.63,28.59,28.62,36761.0,26.8388,26.8576,26.8201,26.8482,36761.0
2023-12-06 14:40:00,28.62,28.63,28.59,28.61,33992.0,26.8482,26.8576,26.8201,26.8388,33992.0
2023-12-06 14:45:00,28.6,28.61,28.59,28.61,20838.0,26.8294,26.8388,26.8201,26.8388,20838.0
2023-12-06 14:50:00,28.61,28.62,28.59,28.6,27518.0,26.8388,26.8482,26.8201,26.8294,27518.0
2023-12-06 14:55:00,28.6,28.6,28.56,28.56,25446.0,26.8294,26.8294,26.7919,26.7919,25446.0
2023-12-06 15:00:00,28.57,28.58,28.54,28.55,47759.0,26.8013,26.8107,26.7731,26.7825,47759.0
2023-12-06 15:05:00,28.55,28.55,28.53,28.55,31271.0,26.7825,26.7825,26.7638,26.7825,31271.0
2023-12-06 15:10:00,28.55,28.56,28.52,28.56,58606.0,26.7825,26.7919,26.7544,26.7919,58606.0
2023-12-06 15:15:00,28.56,28.57,28.54,28.54,29197.0,26.7919,26.8013,26.7731,26.7731,29197.0
2023-12-06 15:20:00,28.54,28.55,28.5,28.51,43272.0,26.7731,26.7825,26.7356,26.745,43272.0
2023-12-06 15:25:00,28.51,28.51,28.45,28.48,66803.0,26.745,26.745,26.6887,26.7169,66803.0
2023-12-06 15:30:00,28.48,28.51,28.47,28.5,73778.0,26.7169,26.745,26.7075,26.7356,73778.0
2023-12-06 15:35:00,28.5,28.5,28.47,28.48,59717.0,26.7356,26.7356,26.7075,26.7169,59717.0
2023-12-06 15:40:00,28.48,28.5,28.46,28.5,83622.0,26.7169,26.7356,26.6981,26.7356,83622.0
2023-12-06 15:45:00,28.5,28.51,28.47,28.5,97526.0,26.7356,26.745,26.7075,26.7356,97526.0
2023-12-06 15:50:00,28.5,28.53,28.46,28.47,186102.0,26.7356,26.7638,26.6981,26.7075,186102.0
2023-12-06 15:55:00,28.47,28.5,28.47,28.5,391328.0,26.7075,26.7356,26.7075,26.7356,391328.0
2023-12-07 09:30:00,28.71,29.04,28.71,28.92,424888.0,26.9326,27.2422,26.9326,27.1296,424888.0
2023-12-07 09:35:00,28.91,29.0,28.89,28.95,187996.0,27.1202,27.2047,27.1015,27.1578,187996.0
2023-12-07 09:40:00,28.95,29.2,28.94,29.16,306363.0,27.1578,27.3923,27.1484,27.3548,306363.0
2023-12-07 09:45:00,29.17,29.28,29.12,29.18,321935.0,27.3641,27.4673,27.3172,27.3735,321935.0
2023-12-07 09:50:00,29.18,29.25,29.17,29.18,144199.0,27.3735,27.4392,27.3641,27.3735,144199.0
2023-12-07 09:55:00,29.18,29.23,29.15,29.2,103555.0,27.3735,27.4204,27.3454,27.3923,103555.0
2023-12-07 10:00:00,29.2,29.34,29.19,29.22,223537.0,27.3923,27.5236,27.3829,27.411,223537.0
2023-12-07 10:05:00,29.23,29.31,29.21,29.31,123734.0,27.4204,27.4955,27.4017,27.4955,123734.0
2023-12-07 10:10:00,29.31,29.46,29.31,29.44,375686.0,27.4955,27.6362,27.4955,27.6174,375686.0
2023-12-07 10:15:00,29.44,29.45,29.39,29.43,124589.0,27.6174,27.6268,27.5705,27.608,124589.0
2023-12-07 10:20:00,29.44,29.45,29.41,29.42,105131.0,27.6174,27.6268,27.5893,27.5987,105131.0
2023-12-07 10:25:00,29.42,29.44,29.37,29.43,79811.0,27.5987,27.6174,27.5518,27.608,79811.0
2023-12-07 10:30:00,29.42,29.46,29.41,29.44,109610.0,27.5987,27.6362,27.5893,27.6174,109610.0
2023-12-07 10:35:00,29.44,29.52,29.43,29.52,253292.0,27.6174,27.6925,27.608,27.6925,253292.0
2023-12-07 10:40:00,29.52,29.52,29.42,29.42,292770.0,27.6925,27.6925,27.5987,27.5987,292770.0
2023-12-07 10:45:00,29.42,29.43,29.36,29.38,68632.0,27.5987,27.608,27.5424,27.5611,68632.0
2023-12-07 10:50:00,29.38,29.39,29.33,29.33,111870.0,27.5611,27.5705,27.5142,27.5142,111870.0
2023-12-07 10:55:00,29.33,29.33,29.28,29.31,83393.0,27.5142,27.5142,27.4673,27.4955,83393.0
2023-12-07 11:00:00,29.31,29.32,29.29,29.32,92064.0,27.4955,27.5049,27.4767,27.5049,92064.0
2023-12-07 11:05:00,29.33,29.39,29.32,29.39,58196.0,27.5142,27.5705,27.5049,27.5705,58196.0
2023-12-07 11:10:00,29.39,29.39,29.31,29.31,100505.0,27.5705,27.5705,27.4955,27.4955,100505.0
2023-12-07 11:15:00,29.32,29.32,29.24,29.25,59291.0,27.5049,27.5049,27.4298,27.4392,59291.0
2023-12-07 11:20:00,29.26,29.27,29.23,29.26,78066.0,27.4486,27.458,27.4204,27.4486,78066.0
2023-12-07 11:25:00,29.26,29.3,29.25,29.28,85347.0,27.4486,27.4861,27.4392,27.4673,85347.0
2023-12-07 11:30:00,29.28,29.34,29.27,29.34,86233.0,27.4673,27.5236,27.458,27.5236,86233.0
2023-12-07 11:35:00,29.34,29.35,29.32,29.35,38756.0,27.5236,27.533,27.5049,27.533,38756.0
2023-12-07 11:40:00,29.35,29.37,29.28,29.29,77366.0,27.533,27.5518,27.4673,27.4767,77366.0
2023-12-07 11:45:00,29.28,29.29,29.24,29.25,54126.0,27.4673,27.4767,27.4298,27.4392,54126.0
2023-12-07 11:50:00,29.25,29.29,29.24,29.27,31424.0,27.4392,27.4767,27.4298,27.458,31424.0
2023-12-07 11:55:00,29.27,29.31,29.25,29.31,38588.0,27.458,27.4955,27.4392,27.4955,38588.0
2023-12-07 12:00:00,29.3,29.32,29.27,29.28,44200.0,27.4861,27.5049,27.458,27.4673,44200.0
2023-12-07 12:05:00,29.29,29.29,29.26,29.28,36401.0,27.4767,27.4767,27.4486,27.4673,36401.0
2023-12-07 12:10:00,29.28,29.28,29.26,29.28,25978.0,27.4673,27.4673,27.4486,27.4673,25978.0
2023-12-07 12:15:00,29.28,29.32,29.28,29.3,56649.0,27.4673,27.5049,27.4673,27.4861,56649.0
2023-12-07 12:20:00,29.3,29.31,29.28,29.28,40591.0,27.4861,27.4955,27.4673,27.4673,40591.0
2023-12-07 12:25:00,29.28,29.29,29.26,29.27,53365.0,27.4673,27.4767,27.4486,27.458,53365.0
2023-12-07 12:30:00,29.28,29.28,29.26,29.26,9520.0,27.4673,27.4673,27.4486,27.4486,9520.0
2023-12-07 12:35:00,29.26,29.29,29.25,29.28,93203.0,27.4486,27.4767,27.4392,27.4673,93203.0
2023-12-07 12:40:00,29.28,29.33,29.27,29.3,128437.0,27.4673,27.5142,27.458,27.4861,128437.0
2023-12-07 12:45:00,29.3,29.32,29.3,29.3,20962.0,27.4861,27.5049,27.4861,27.4861,20962.0
2023-12-07 12:50:00,29.31,29.34,29.3,29.34,31743.0,27.4955,27.5236,27.4861,27.5236,31743.0
2023-12-07 12:55:00,29.33,29.34,29.33,29.34,13977.0,27.5142,27.5236,27.5142,27.5236,13977.0
2023-12-07 13:00:00,29.34,29.37,29.33,29.36,41241.0,27.5236,27.5518,27.5142,27.5424,41241.0
2023-12-07 13:05:00,29.36,29.38,29.36,29.37,24186.0,27.5424,27.5611,27.5424,27.5518,24186.0
2023-12-07 13:10:00,29.36,29.38,29.36,29.38,17429.0,27.5424,27.5611,27.5424,27.5611,17429.0
2023-12-07 13:15:00,29.37,29.38,29.34,29.37,53684.0,27.5518,27.5611,27.5236,27.5518,53684.0
2023-12-07 13:20:00,29.38,29.4,29.36,29.4,57182.0,27.5611,27.5799,27.5424,27.5799,57182.0
2023-12-07 13:25:00,29.39,29.4,29.35,29.36,30069.0,27.5705,27.5799,27.533,27.5424,30069.0
2023-12-07 13:30:00,29.36,29.4,29.35,29.39,288333.0,27.5424,27.5799,27.533,27.5705,288333.0
2023-12-07 13:35:00,29.38,29.39,29.34,29.39,105697.0,27.5611,27.5705,27.5236,27.5705,105697.0
2023-12-07 13:40:00,29.39,29.41,29.38,29.41,44577.0,27.5705,27.5893,27.5611,27.5893,44577.0
2023-12-07 13:45:00,29.4,29.43,29.39,29.42,52508.0,27.5799,27.608,27.5705,27.5987,52508.0
2023-12-07 13:50:00,29.43,29.44,29.41,29.43,56043.0,27.608,27.6174,27.5893,27.608,56043.0
2023-12-07 13:55:00,29.43,29.43,29.4,29.42,59659.0,27.608,27.608,27.5799,27.5987,59659.0
2023-12-07 14:00:00,29.42,29.47,29.41,29.43,98152.0,27.5987,27.6456,27.5893,27.608,98152.0
2023-12-07 14:05:00,29.43,29.43,29.41,29.43,62284.0,27.608,27.608,27.5893,27.608,62284.0
2023-12-07 14:10:00,29.43,29.43,29.4,29.42,71457.0,27.608,27.608,27.5799,27.5987,71457.0
2023-12-07 14:15:00,29.42,29.47,29.41,29.46,57790.0,27.5987,27.6456,27.5893,27.6362,57790.0
2023-12-07 14:20:00,29.46,29.49,29.45,29.46,52382.0,27.6362,27.6643,27.6268,27.6362,52382.0
2023-12-07 14:25:00,29.46,29.49,29.44,29.48,204859.0,27.6362,27.6643,27.6174,27.655,204859.0
2023-12-07 14:30:00,29.48,29.49,29.41,29.42,127481.0,27.655,27.6643,27.5893,27.5987,127481.0
2023-12-07 14:35:00,29.42,29.44,29.4,29.44,60588.0,27.5987,27.6174,27.5799,27.6174,60588.0
2023-12-07 14:40:00,29.44,29.44,29.4,29.42,73629.0,27.6174,27.6174,27.5799,27.5987,73629.0
2023-12-07 14:45:00,29.42,29.42,29.4,29.41,40370.0,27.5987,27.5987,27.5799,27.5893,40370.0
2023-12-07 14:50:00,29.41,29.42,29.4,29.41,35158.0,27.5893,27.5987,27.5799,27.5893,35158.0
2023-12-07 14:55:00,29.41,29.42,29.4,29.4,116875.0,27.5893,27.5987,27.5799,27.5799,116875.0
2023-12-07 15:00:00,29.4,29.44,29.39,29.43,84067.0,27.5799,27.6174,27.5705,27.608,84067.0
2023-12-07 15:05:00,29.43,29.44,29.42,29.43,35604.0,27.608,27.6174,27.5987,27.608,35604.0
2023-12-07 15:10:00,29.43,29.46,29.42,29.44,121672.0,27.608,27.6362,27.5987,27.6174,121672.0
2023-12-07 15:15:00,29.44,29.46,29.42,29.44,80624.0,27.6174,27.6362,27.5987,27.6174,80624.0
2023-12-07 15:20:00,29.44,29.44,29.39,29.42,56001.0,27.6174,27.6174,27.5705,27.5987,56001.0
2023-12-07 15:25:00,29.42,29.43,29.4,29.41,68742.0,27.5987,27.608,27.5799,27.5893,68742.0
2023-12-07 15:30:00,29.4,29.41,29.33,29.35,87286.0,27.5799,27.5893,27.5142,27.533,87286.0
2023-12-07 15:35:00,29.34,29.37,29.33,29.36,240703.0,27.5236,27.5518,27.5142,27.5424,240703.0
2023-12-07 15:40:00,29.36,29.38,29.34,29.37,182409.0,27.5424,27.5611,27.5236,27.5518,182409.0
2023-12-07 15:45:00,29.36,29.39,29.3,29.3,324034.0,27.5424,27.5705,27.4861,27.4861,324034.0
2023-12-07 15:50:00,29.31,29.36,29.3,29.33,1000523.0,27.4955,27.5424,27.4861,27.5142,1000523.0
2023-12-07 15:55:00,29.33,29.44,29.32,29.41,1403502.0,27.5142,27.6174,27.5049,27.5893,1403502.0
2023-12-08 09:30:00,29.4,29.42,29.31,29.4,89692.0,27.5799,27.5987,27.4955,27.5799,89692.0
2023-12-08 09:35:00,29.39,29.42,29.36,29.39,72009.0,27.5705,27.5987,27.5424,27.5705,72009.0
2023-12-08 09:40:00,29.39,29.46,29.37,29.46,83707.0,27.5705,27.6362,27.5518,27.6362,83707.0
2023-12-08 09:45:00,29.47,29.55,29.45,29.5,68589.0,27.6456,27.7206,27.6268,27.6737,68589.0
2023-12-08 09:50:00,29.5,29.5,29.4,29.41,35882.0,27.6737,27.6737,27.5799,27.5893,35882.0
2023-12-08 09:55:00,29.41,29.42,29.4,29.41,34766.0,27.5893,27.5987,27.5799,27.5893,34766.0
2023-12-08 10:00:00,29.41,29.53,29.41,29.46,148978.0,27.5893,27.7019,27.5893,27.6362,148978.0
2023-12-08 10:05:00,29.46,29.47,29.39,29.41,174145.0,27.6362,27.6456,27.5705,27.5893,174145.0
2023-12-08 10:10:00,29.41,29.46,29.41,29.45,143675.0,27.5893,27.6362,27.5893,27.6268,143675.0
2023-12-08 10:15:00,29.46,29.48,29.42,29.46,140262.0,27.6362,27.655,27.5987,27.6362,140262.0
2023-12-08 10:20:00,29.47,29.51,29.45,29.51,93072.0,27.6456,27.6831,27.6268,27.6831,93072.0
2023-12-08 10:25:00,29.5,29.51,29.46,29.46,53380.0,27.6737,27.6831,27.6362,27.6362,53380.0
2023-12-08 10:30:00,29.46,29.48,29.4,29.44,83512.0,27.6362,27.655,27.5799,27.6174,83512.0
2023-12-08 10:35:00,29.44,29.46,29.42,29.44,136306.0,27.6174,27.6362,27.5987,27.6174,136306.0
2023-12-08 10:40:00,29.44,29.48,29.43,29.48,29039.0,27.6174,27.655,27.608,27.655,29039.0
2023-12-08 10:45:00,29.47,29.47,29.44,29.45,34176.0,27.6456,27.6456,27.6174,27.6268,34176.0
2023-12-08 10:50:00,29.45,29.47,29.44,29.47,76566.0,27.6268,27.6456,27.6174,27.6456,76566.0
2023-12-08 10:55:00,29.46,29.47,29.44,29.46,34161.0,27.6362,27.6456,27.6174,27.6362,34161.0
2023-12-08 11:00:00,29.46,29.47,29.44,29.46,75234.0,27.6362,27.6456,27.6174,27.6362,75234.0
2023-12-08 11:05:00,29.46,29.46,29.41,29.43,46676.0,27.6362,27.6362,27.5893,27.608,46676.0
2023-12-08 11:10:00,29.42,29.44,29.42,29.44,61187.0,27.5987,27.6174,27.5987,27.6174,61187.0
2023-12-08 11:15:00,29.43,29.43,29.4,29.43,74301.0,27.608,27.608,27.5799,27.608,74301.0
2023-12-08 11:20:00,29.42,29.43,29.41,29.42,68706.0,27.5987,27.608,27.5893,27.5987,68706.0
2023-12-08 11:25:00,29.43,29.5,29.42,29.48,119576.0,27.608,27.6737,27.5987,27.655,119576.0
2023-12-08 11:30:00,29.49,29.54,29.48,29.53,69634.0,27.6643,27.7112,27.655,27.7019,69634.0
2023-12-08 11:35:00,29.53,29.56,29.47,29.49,77448.0,27.7019,27.73,27.6456,27.6643,77448.0
2023-12-08 11:40:00,29.49,29.49,29.45,29.48,65154.0,27.6643,27.6643,27.6268,27.655,65154.0
2023-12-08 11:45:00,29.48,29.49,29.45,29.49,37814.0,27.655,27.6643,27.6268,27.6643,37814.0
2023-12-08 11:50:00,29.49,29.5,29.47,29.5,37168.0,27.6643,27.6737,27.6456,27.6737,37168.0
2023-12-08 11:55:00,29.49,29.5,29.45,29.46,31288.0,27.6643,27.6737,27.6268,27.6362,31288.0
2023-12-08 12:00:00,29.45,29.48,29.44,29.46,38521.0,27.6268,27.655,27.6174,27.6362,38521.0
2023-12-08 12:05:00,29.46,29.47,29.44,29.45,30004.0,27.6362,27.6456,27.6174,27.6268,30004.0
2023-12-08 12:10:00,29.45,29.46,29.44,29.45,47569.0,27.6268,27.6362,27.6174,27.6268,47569.0
2023-12-08 12:15:00,29.45,29.47,29.44,29.46,63679.0,27.6268,27.6456,27.6174,27.6362,63679.0
2023-12-08 12:20:00,29.46,29.48,29.45,29.46,31335.0,27.6362,27.655,27.6268,27.6362,31335.0
2023-12-08 12:25:00,29.46,29.47,29.45,29.46,22159.0,27.6362,27.6456,27.6268,27.6362,22159.0
2023-12-08 12:30:00,29.46,29.51,29.45,29.46,80851.0,27.6362,27.6831,27.6268,27.6362,80851.0
2023-12-08 12:35:00,29.47,29.5,29.46,29.5,45709.0,27.6456,27.6737,27.6362,27.6737,45709.0
2023-12-08 12:40:00,29.5,29.52,29.49,29.51,25725.0,27.6737,27.6925,27.6643,27.6831,25725.0
2023-12-08 12:45:00,29.51,29.51,29.49,29.51,33596.0,27.6831,27.6831,27.6643,27.6831,33596.0
2023-12-08 12:50:00,29.51,29.52,29.5,29.52,24836.0,27.6831,27.6925,27.6737,27.6925,24836.0
2023-12-08 12:55:00,29.52,29.52,29.5,29.51,25340.0,27.6925,27.6925,27.6737,27.6831,25340.0
2023-12-08 13:00:00,29.51,29.53,29.5,29.52,22428.0,27.6831,27.7019,27.6737,27.6925,22428.0
2023-12-08 13:05:00,29.52,29.53,29.51,29.53,26518.0,27.6925,27.7019,27.6831,27.7019,26518.0
2023-12-08 13:10:00,29.53,29.57,29.52,29.57,43478.0,27.7019,27.7394,27.6925,27.7394,43478.0
2023-12-08 13:15:00,29.56,29.59,29.56,29.58,43435.0,27.73,27.7581,27.73,27.7488,43435.0
2023-12-08 13:20:00,29.58,29.59,29.57,29.58,15907.0,27.7488,27.7581,27.7394,27.7488,15907.0
2023-12-08 13:25:00,29.58,29.59,29.56,29.57,41938.0,27.7488,27.7581,27.73,27.7394,41938.0
2023-12-08 13:30:00,29.57,29.57,29.53,29.54,37483.0,27.7394,27.7394,27.7019,27.7112,37483.0
2023-12-08 13:35:00,29.54,29.56,29.53,29.55,41716.0,27.7112,27.73,27.7019,27.7206,41716.0
2023-12-08 13:40:00,29.54,29.56,29.53,29.54,48233.0,27.7112,27.73,27.7019,27.7112,48233.0
2023-12-08 13:45:00,29.55,29.56,29.53,29.54,38190.0,27.7206,27.73,27.7019,27.7112,38190.0
2023-12-08 13:50:00,29.54,29.55,29.52,29.54,52084.0,27.7112,27.7206,27.6925,27.7112,52084.0
2023-12-08 13:55:00,29.54,29.54,29.52,29.53,20749.0,27.7112,27.7112,27.6925,27.7019,20749.0
2023-12-08 14:00:00,29.53,29.54,29.51,29.53,58486.0,27.7019,27.7112,27.6831,27.7019,58486.0
2023-12-08 14:05:00,29.53,29.54,29.52,29.54,26338.0,27.7019,27.7112,27.6925,27.7112,26338.0
2023-12-08 14:10:00,29.54,29.54,29.52,29.53,33241.0,27.7112,27.7112,27.6925,27.7019,33241.0
2023-12-08 14:15:00,29.53,29.55,29.52,29.53,53019.0,27.7019,27.7206,27.6925,27.7019,53019.0
2023-12-08 14:20:00,29.53,29.53,29.52,29.53,27846.0,27.7019,27.7019,27.6925,27.7019,27846.0
2023-12-08 14:25:00,29.53,29.53,29.5,29.53,52470.0,27.7019,27.7019,27.6737,27.7019,52470.0
2023-12-08 14:30:00,29.53,29.53,29.51,29.52,37291.0,27.7019,27.7019,27.6831,27.6925,37291.0
2023-12-08 14:35:00,29.52,29.53,29.51,29.53,19437.0,27.6925,27.7019,27.6831,27.7019,19437.0
2023-12-08 14:40:00,29.53,29.57,29.52,29.55,61195.0,27.7019,27.7394,27.6925,27.7206,61195.0
2023-12-08 14:45:00,29.56,29.56,29.53,29.55,45887.0,27.73,27.73,27.7019,27.7206,45887.0
2023-12-08 14:50:00,29.55,29.57,29.54,29.55,52256.0,27.7206,27.7394,27.7112,27.7206,52256.0
2023-12-08 14:55:00,29.55,29.57,29.54,29.57,64316.0,27.7206,27.7394,27.7112,27.7394,64316.0
2023-12-08 15:00:00,29.57,29.57,29.54,29.55,41821.0,27.7394,27.7394,27.7112,27.7206,41821.0
2023-12-08 15:05:00,29.55,29.57,29.52,29.55,103827.0,27.7206,27.7394,27.6925,27.7206,103827.0
2023-12-08 15:10:00,29.55,29.56,29.51,29.53,70651.0,27.7206,27.73,27.6831,27.7019,70651.0
2023-12-08 15:15:00,29.52,29.56,29.51,29.54,37953.0,27.6925,27.73,27.6831,27.7112,37953.0
2023-12-08 15:20:00,29.53,29.54,29.49,29.52,43847.0,27.7019,27.7112,27.6643,27.6925,43847.0
2023-12-08 15:25:00,29.52,29.54,29.51,29.51,40581.0,27.6925,27.7112,27.6831,27.6831,40581.0
2023-12-08 15:30:00,29.51,29.53,29.5,29.53,61775.0,27.6831,27.7019,27.6737,27.7019,61775.0
2023-12-08 15:35:00,29.53,29.56,29.52,29.55,65609.0,27.7019,27.73,27.6925,27.7206,65609.0
2023-12-08 15:40:00,29.55,29.55,29.51,29.51,47331.0,27.7206,27.7206,27.6831,27.6831,47331.0
2023-12-08 15:45:00,29.52,29.52,29.46,29.46,127546.0,27.6925,27.6925,27.6362,27.6362,127546.0
2023-12-08 15:50:00,29.46,29.52,29.42,29.46,521862.0,27.6362,27.6925,27.5987,27.6362,521862.0
2023-12-08 15:55:00,29.46,29.47,29.45,29.45,638969.0,27.6362,27.6456,27.6268,27.6268,638969.0
2023-12-11 09:30:00,29.9,30.14,29.8,30.01,1011503.0,28.049,28.2741,27.9551,28.1521,1011503.0
2023-12-11 09:35:00,30.01,30.07,29.96,30.04,221063.0,28.1521,28.2084,28.1052,28.1803,221063.0
2023-12-11 09:40:00,30.04,30.09,29.95,30.04,193068.0,28.1803,28.2272,28.0959,28.1803,193068.0
2023-12-11 09:45:00,30.04,30.14,29.96,29.98,182382.0,28.1803,28.2741,28.1052,28.124,182382.0
2023-12-11 09:50:00,29.98,30.12,29.97,30.12,117772.0,28.124,28.2553,28.1146,28.2553,117772.0
2023-12-11 09:55:00,30.12,30.16,30.03,30.16,203215.0,28.2553,28.2929,28.1709,28.2929,203215.0
2023-12-11 10:00:00,30.16,30.19,30.09,30.15,103717.0,28.2929,28.321,28.2272,28.2835,103717.0
2023-12-11 10:05:00,30.16,30.18,30.14,30.18,124536.0,28.2929,28.3116,28.2741,28.3116,124536.0
2023-12-11 10:10:00,30.17,30.21,30.15,30.21,156576.0,28.3022,28.3398,28.2835,28.3398,156576.0
2023-12-11 10:15:00,30.2,30.21,30.15,30.2,178444.0,28.3304,28.3398,28.2835,28.3304,178444.0
2023-12-11 10:20:00,30.2,30.2,30.08,30.12,146651.0,28.3304,28.3304,28.2178,28.2553,146651.0
2023-12-11 10:25:00,30.13,30.16,30.1,30.15,67147.0,28.2647,28.2929,28.2366,28.2835,67147.0
2023-12-11 10:30:00,30.15,30.2,30.13,30.2,67442.0,28.2835,28.3304,28.2647,28.3304,67442.0
2023-12-11 10:35:00,30.2,30.25,30.2,30.25,113288.0,28.3304,28.3773,28.3304,28.3773,113288.0
2023-12-11 10:40:00,30.25,30.28,30.22,30.26,137627.0,28.3773,28.4054,28.3491,28.3867,137627.0
2023-12-11 10:45:00,30.26,30.33,30.25,30.29,131277.0,28.3867,28.4523,28.3773,28.4148,131277.0
2023-12-11 10:50:00,30.29,30.35,30.28,30.3,195820.0,28.4148,28.4711,28.4054,28.4242,195820.0
2023-12-11 10:55:00,30.3,30.37,30.3,30.34,114191.0,28.4242,28.4899,28.4242,28.4617,114191.0
2023-12-11 11:00:00,30.35,30.37,30.31,30.36,151466.0,28.4711,28.4899,28.4336,28.4805,151466.0
2023-12-11 11:05:00,30.37,30.38,30.31,30.34,137826.0,28.4899,28.4992,28.4336,28.4617,137826.0
2023-12-11 11:10:00,30.34,30.34,30.29,30.3,122741.0,28.4617,28.4617,28.4148,28.4242,122741.0
2023-12-11 11:15:00,30.3,30.31,30.25,30.29,106707.0,28.4242,28.4336,28.3773,28.4148,106707.0
2023-12-11 11:20:00,30.3,30.31,30.27,30.31,53870.0,28.4242,28.4336,28.396,28.4336,53870.0
2023-12-11 11:25:00,30.32,30.37,30.31,30.35,70472.0,28.443,28.4899,28.4336,28.4711,70472.0
2023-12-11 11:30:00,30.35,30.35,30.29,30.32,119799.0,28.4711,28.4711,28.4148,28.443,119799.0
2023-12-11 11:35:00,30.32,30.39,30.31,30.39,144919.0,28.443,28.5086,28.4336,28.5086,144919.0
2023-12-11 11:40:00,30.39,30.43,30.38,30.42,151284.0,28.5086,28.5461,28.4992,28.5368,151284.0
2023-12-11 11:45:00,30.43,30.45,30.4,30.45,71097.0,28.5461,28.5649,28.518,28.5649,71097.0
2023-12-11 11:50:00,30.45,30.47,30.43,30.46,84589.0,28.5649,28.5837,28.5461,28.5743,84589.0
2023-12-11 11:55:00,30.46,30.51,30.46,30.51,200010.0,28.5743,28.6212,28.5743,28.6212,200010.0
2023-12-11 12:00:00,30.5,30.53,30.47,30.51,141563.0,28.6118,28.64,28.5837,28.6212,141563.0
2023-12-11 12:05:00,30.51,30.56,30.5,30.56,89994.0,28.6212,28.6681,28.6118,28.6681,89994.0
2023-12-11 12:10:00,30.55,30.56,30.47,30.49,165426.0,28.6587,28.6681,28.5837,28.6024,165426.0
2023-12-11 12:15:00,30.49,30.49,30.46,30.48,36596.0,28.6024,28.6024,28.5743,28.593,36596.0
2023-12-11 12:20:00,30.48,30.51,30.47,30.51,49854.0,28.593,28.6212,28.5837,28.6212,49854.0
2023-12-11 12:25:00,30.51,30.53,30.48,30.5,92889.0,28.6212,28.64,28.593,28.6118,92889.0
2023-12-11 12:30:00,30.5,30.5,30.46,30.48,43988.0,28.6118,28.6118,28.5743,28.593,43988.0
2023-12-11 12:35:00,30.48,30.5,30.47,30.5,40763.0,28.593,28.6118,28.5837,28.6118,40763.0
2023-12-11 12:40:00,30.5,30.52,30.47,30.48,68272.0,28.6118,28.6306,28.5837,28.593,68272.0
2023-12-11 12:45:00,30.48,30.52,30.47,30.52,83379.0,28.593,28.6306,28.5837,28.6306,83379.0
2023-12-11 12:50:00,30.52,30.53,30.44,30.44,80103.0,28.6306,28.64,28.5555,28.5555,80103.0
2023-12-11 12:55:00,30.45,30.45,30.41,30.42,43041.0,28.5649,28.5649,28.5274,28.5368,43041.0
2023-12-11 13:00:00,30.43,30.43,30.38,30.41,76770.0,28.5461,28.5461,28.4992,28.5274,76770.0
2023-12-11 13:05:00,30.41,30.41,30.38,30.38,53990.0,28.5274,28.5274,28.4992,28.4992,53990.0
2023-12-11 13:10:00,30.39,30.39,30.36,30.36,43482.0,28.5086,28.5086,28.4805,28.4805,43482.0
2023-12-11 13:15:00,30.37,30.41,30.36,30.4,94693.0,28.4899,28.5274,28.4805,28.518,94693.0
2023-12-11 13:20:00,30.4,30.41,30.37,30.39,73601.0,28.518,28.5274,28.4899,28.5086,73601.0
2023-12-11 13:25:00,30.4,30.46,30.39,30.46,128251.0,28.518,28.5743,28.5086,28.5743,128251.0
2023-12-11 13:30:00,30.46,30.48,30.42,30.43,150299.0,28.5743,28.593,28.5368,28.5461,150299.0
2023-12-11 13:35:00,30.43,30.45,30.41,30.45,105495.0,28.5461,28.5649,28.5274,28.5649,105495.0
2023-12-11 13:40:00,30.45,30.49,30.44,30.46,98523.0,28.5649,28.6024,28.5555,28.5743,98523.0
2023-12-11 13:45:00,30.46,30.47,30.44,30.45,84919.0,28.5743,28.5837,28.5555,28.5649,84919.0
2023-12-11 13:50:00,30.45,30.46,30.43,30.45,58154.0,28.5649,28.5743,28.5461,28.5649,58154.0
2023-12-11 13:55:00,30.45,30.45,30.39,30.4,84934.0,28.5649,28.5649,28.5086,28.518,84934.0
2023-12-11 14:00:00,30.4,30.45,30.39,30.44,41854.0,28.518,28.5649,28.5086,28.5555,41854.0
2023-12-11 14:05:00,30.44,30.45,30.43,30.44,45962.0,28.5555,28.5649,28.5461,28.5555,45962.0
2023-12-11 14:10:00,30.44,30.5,30.43,30.49,74665.0,28.5555,28.6118,28.5461,28.6024,74665.0
2023-12-11 14:15:00,30.49,30.5,30.45,30.48,76447.0,28.6024,28.6118,28.5649,28.593,76447.0
2023-12-11 14:20:00,30.48,30.48,30.45,30.46,74452.0,28.593,28.593,28.5649,28.5743,74452.0
2023-12-11 14:25:00,30.46,30.48,30.46,30.48,81182.0,28.5743,28.593,28.5743,28.593,81182.0
2023-12-11 14:30:00,30.48,30.49,30.44,30.45,116483.0,28.593,28.6024,28.5555,28.5649,116483.0
2023-12-11 14:35:00,30.46,30.46,30.42,30.42,70779.0,28.5743,28.5743,28.5368,28.5368,70779.0
2023-12-11 14:40:00,30.43,30.44,30.41,30.43,62046.0,28.5461,28.5555,28.5274,28.5461,62046.0
2023-12-11 14:45:00,30.43,30.44,30.42,30.43,52001.0,28.5461,28.5555,28.5368,28.5461,52001.0
2023-12-11 14:50:00,30.43,30.47,30.41,30.47,84888.0,28.5461,28.5837,28.5274,28.5837,84888.0
2023-12-11 14:55:00,30.47,30.47,30.4,30.43,110715.0,28.5837,28.5837,28.518,28.5461,110715.0
2023-12-11 15:00:00,30.43,30.44,30.39,30.42,92511.0,28.5461,28.5555,28.5086,28.5368,92511.0
2023-12-11 15:05:00,30.42,30.45,30.41,30.42,84339.0,28.5368,28.5649,28.5274,28.5368,84339.0
2023-12-11 15:10:00,30.43,30.43,30.4,30.42,67620.0,28.5461,28.5461,28.518,28.5368,67620.0
2023-12-11 15:15:00,30.41,30.43,30.41,30.41,89585.0,28.5274,28.5461,28.5274,28.5274,89585.0
2023-12-11 15:20:00,30.42,30.42,30.36,30.36,156833.0,28.5368,28.5368,28.4805,28.4805,156833.0
2023-12-11 15:25:00,30.37,30.43,30.36,30.43,207646.0,28.4899,28.5461,28.4805,28.5461,207646.0
2023-12-11 15:30:00,30.43,30.43,30.39,30.41,128432.0,28.5461,28.5461,28.5086,28.5274,128432.0
2023-12-11 15:35:00,30.41,30.45,30.4,30.45,99785.0,28.5274,28.5649,28.518,28.5649,99785.0
2023-12-11 15:40:00,30.45,30.46,30.41,30.41,174201.0,28.5649,28.5743,28.5274,28.5274,174201.0
2023-12-11 15:45:00,30.42,30.42,30.4,30.41,160631.0,28.5368,28.5368,28.518,28.5274,160631.0
2023-12-11 15:50:00,30.41,30.43,30.38,30.39,351179.0,28.5274,28.5461,28.4992,28.5086,351179.0
2023-12-11 15:55:00,30.39,30.41,30.35,30.36,1140088.0,28.5086,28.5274,28.4711,28.4805,1140088.0
2023-12-12 09:30:00,30.22,30.39,30.15,30.37,465798.0,28.6076,28.7685,28.5413,28.7496,465798.0
2023-12-12 09:35:00,30.37,30.38,30.22,30.23,288365.0,28.7496,28.7591,28.6076,28.6171,288365.0
2023-12-12 09:40:00,30.23,30.3,30.22,30.29,131931.0,28.6171,28.6833,28.6076,28.6739,131931.0
2023-12-12 09:45:00,30.29,30.34,30.25,30.3,135417.0,28.6739,28.7212,28.636,28.6833,135417.0
2023-12-12 09:50:00,30.3,30.44,30.29,30.43,128976.0,28.6833,28.8159,28.6739,28.8064,128976.0
2023-12-12 09:55:00,30.43,30.48,30.41,30.46,151795.0,28.8064,28.8537,28.7875,28.8348,151795.0
2023-12-12 10:00:00,30.46,30.47,30.35,30.36,208063.0,28.8348,28.8443,28.7307,28.7401,208063.0
2023-12-12 10:05:00,30.35,30.4,30.32,30.35,132235.0,28.7307,28.778,28.7023,28.7307,132235.0
2023-12-12 10:10:00,30.35,30.39,30.32,30.34,156858.0,28.7307,28.7685,28.7023,28.7212,156858.0
2023-12-12 10:15:00,30.35,30.38,30.34,30.36,90530.0,28.7307,28.7591,28.7212,28.7401,90530.0
2023-12-12 10:20:00,30.36,30.4,30.35,30.4,56559.0,28.7401,28.778,28.7307,28.778,56559.0
2023-12-12 10:25:00,30.39,30.4,30.31,30.32,54817.0,28.7685,28.778,28.6928,28.7023,54817.0
2023-12-12 10:30:00,30.32,30.33,30.27,30.28,86973.0,28.7023,28.7117,28.6549,28.6644,86973.0
2023-12-12 10:35:00,30.27,30.32,30.25,30.32,138904.0,28.6549,28.7023,28.636,28.7023,138904.0
2023-12-12 10:40:00,30.32,30.36,30.29,30.32,173695.0,28.7023,28.7401,28.6739,28.7023,173695.0
2023-12-12 10:45:00,30.33,30.34,30.29,30.33,71180.0,28.7117,28.7212,28.6739,28.7117,71180.0
2023-12-12 10:50:00,30.33,30.35,30.3,30.34,66173.0,28.7117,28.7307,28.6833,28.7212,66173.0
2023-12-12 10:55:00,30.34,30.35,30.33,30.34,45421.0,28.7212,28.7307,28.7117,28.7212,45421.0
2023-12-12 11:00:00,30.33,30.37,30.32,30.34,68524.0,28.7117,28.7496,28.7023,28.7212,68524.0
2023-12-12 11:05:00,30.34,30.34,30.29,30.3,59966.0,28.7212,28.7212,28.6739,28.6833,59966.0
2023-12-12 11:10:00,30.3,30.33,30.29,30.31,81068.0,28.6833,28.7117,28.6739,28.6928,81068.0
2023-12-12 11:15:00,30.3,30.3,30.26,30.26,142063.0,28.6833,28.6833,28.6455,28.6455,142063.0
2023-12-12 11:20:00,30.26,30.29,30.25,30.29,183371.0,28.6455,28.6739,28.636,28.6739,183371.0
2023-12-12 11:25:00,30.29,30.29,30.23,30.27,80061.0,28.6739,28.6739,28.6171,28.6549,80061.0
2023-12-12 11:30:00,30.27,30.28,30.24,30.26,85686.0,28.6549,28.6644,28.6265,28.6455,85686.0
2023-12-12 11:35:00,30.26,30.29,30.25,30.29,39349.0,28.6455,28.6739,28.636,28.6739,39349.0
2023-12-12 11:40:00,30.29,30.32,30.28,30.32,35060.0,28.6739,28.7023,28.6644,28.7023,35060.0
2023-12-12 11:45:00,30.32,30.34,30.31,30.32,27433.0,28.7023,28.7212,28.6928,28.7023,27433.0
2023-12-12 11:50:00,30.33,30.36,30.31,30.35,49035.0,28.7117,28.7401,28.6928,28.7307,49035.0
2023-12-12 11:55:00,30.35,30.35,30.32,30.33,45909.0,28.7307,28.7307,28.7023,28.7117,45909.0
2023-12-12 12:00:00,30.32,30.33,30.28,30.32,50909.0,28.7023,28.7117,28.6644,28.7023,50909.0
2023-12-12 12:05:00,30.32,30.32,30.28,30.28,38073.0,28.7023,28.7023,28.6644,28.6644,38073.0
2023-12-12 12:10:00,30.28,30.31,30.28,30.31,52422.0,28.6644,28.6928,28.6644,28.6928,52422.0
2023-12-12 12:15:00,30.3,30.33,30.3,30.32,30586.0,28.6833,28.7117,28.6833,28.7023,30586.0
2023-12-12 12:20:00,30.32,30.33,30.31,30.31,34102.0,28.7023,28.7117,28.6928,28.6928,34102.0
2023-12-12 12:25:00,30.32,30.35,30.3,30.34,70901.0,28.7023,28.7307,28.6833,28.7212,70901.0
2023-12-12 12:30:00,30.34,30.38,30.34,30.38,41628.0,28.7212,28.7591,28.7212,28.7591,41628.0
2023-12-12 12:35:00,30.37,30.38,30.32,30.33,31227.0,28.7496,28.7591,28.7023,28.7117,31227.0
2023-12-12 12:40:00,30.32,30.34,30.31,30.34,33142.0,28.7023,28.7212,28.6928,28.7212,33142.0
2023-12-12 12:45:00,30.34,30.35,30.29,30.29,42251.0,28.7212,28.7307,28.6739,28.6739,42251.0
2023-12-12 12:50:00,30.3,30.3,30.28,30.29,26669.0,28.6833,28.6833,28.6644,28.6739,26669.0
2023-12-12 12:55:00,30.28,30.29,30.25,30.28,63107.0,28.6644,28.6739,28.636,28.6644,63107.0
2023-12-12 13:00:00,30.28,30.33,30.27,30.33,33827.0,28.6644,28.7117,28.6549,28.7117,33827.0
2023-12-12 13:05:00,30.33,30.33,30.31,30.32,43181.0,28.7117,28.7117,28.6928,28.7023,43181.0
2023-12-12 13:10:00,30.32,30.33,30.3,30.32,33464.0,28.7023,28.7117,28.6833,28.7023,33464.0
2023-12-12 13:15:00,30.32,30.33,30.3,30.31,24394.0,28.7023,28.7117,28.6833,28.6928,24394.0
2023-12-12 13:20:00,30.31,30.32,30.29,30.31,32496.0,28.6928,28.7023,28.6739,28.6928,32496.0
2023-12-12 13:25:00,30.31,30.32,30.3,30.32,23335.0,28.6928,28.7023,28.6833,28.7023,23335.0
2023-12-12 13:30:00,30.32,30.33,30.3,30.32,44440.0,28.7023,28.7117,28.6833,28.7023,44440.0
2023-12-12 13:35:00,30.32,30.33,30.28,30.29,46034.0,28.7023,28.7117,28.6644,28.6739,46034.0
2023-12-12 13:40:00,30.28,30.29,30.26,30.28,28787.0,28.6644,28.6739,28.6455,28.6644,28787.0
2023-12-12 13:45:00,30.28,30.33,30.27,30.31,70345.0,28.6644,28.7117,28.6549,28.6928,70345.0
2023-12-12 13:50:00,30.3,30.33,30.3,30.31,22077.0,28.6833,28.7117,28.6833,28.6928,22077.0
2023-12-12 13:55:00,30.3,30.31,30.29,30.3,28669.0,28.6833,28.6928,28.6739,28.6833,28669.0
2023-12-12 14:00:00,30.3,30.31,30.29,30.3,26591.0,28.6833,28.6928,28.6739,28.6833,26591.0
2023-12-12 14:05:00,30.3,30.31,30.29,30.31,24749.0,28.6833,28.6928,28.6739,28.6928,24749.0
2023-12-12 14:10:00,30.3,30.33,30.3,30.33,53310.0,28.6833,28.7117,28.6833,28.7117,53310.0
2023-12-12 14:15:00,30.33,30.33,30.31,30.32,38765.0,28.7117,28.7117,28.6928,28.7023,38765.0
2023-12-12 14:20:00,30.32,30.35,30.31,30.35,55294.0,28.7023,28.7307,28.6928,28.7307,55294.0
2023-12-12 14:25:00,30.35,30.35,30.32,30.33,26502.0,28.7307,28.7307,28.7023,28.7117,26502.0
2023-12-12 14:30:00,30.33,30.34,30.31,30.31,37369.0,28.7117,28.7212,28.6928,28.6928,37369.0
2023-12-12 14:35:00,30.32,30.33,30.3,30.3,35986.0,28.7023,28.7117,28.6833,28.6833,35986.0
2023-12-12 14:40:00,30.3,30.32,30.29,30.32,39763.0,28.6833,28.7023,28.6739,28.7023,39763.0
2023-12-12 14:45:00,30.31,30.32,30.28,30.29,40963.0,28.6928,28.7023,28.6644,28.6739,40963.0
2023-12-12 14:50:00,30.28,30.32,30.28,30.29,42783.0,28.6644,28.7023,28.6644,28.6739,42783.0
2023-12-12 14:55:00,30.3,30.32,30.29,30.3,46081.0,28.6833,28.7023,28.6739,28.6833,46081.0
2023-12-12 15:00:00,30.3,30.32,30.29,30.32,95432.0,28.6833,28.7023,28.6739,28.7023,95432.0
2023-12-12 15:05:00,30.32,30.34,30.31,30.33,23824.0,28.7023,28.7212,28.6928,28.7117,23824.0
2023-12-12 15:10:00,30.33,30.34,30.31,30.34,47217.0,28.7117,28.7212,28.6928,28.7212,47217.0
2023-12-12 15:15:00,30.34,30.35,30.33,30.34,74095.0,28.7212,28.7307,28.7117,28.7212,74095.0
2023-12-12 15:20:00,30.34,30.34,30.32,30.33,40524.0,28.7212,28.7212,28.7023,28.7117,40524.0
2023-12-12 15:25:00,30.33,30.34,30.32,30.34,50604.0,28.7117,28.7212,28.7023,28.7212,50604.0
2023-12-12 15:30:00,30.34,30.34,30.29,30.29,112517.0,28.7212,28.7212,28.6739,28.6739,112517.0
2023-12-12 15:35:00,30.3,30.3,30.28,30.3,94942.0,28.6833,28.6833,28.6644,28.6833,94942.0
2023-12-12 15:40:00,30.3,30.3,30.29,30.29,92184.0,28.6833,28.6833,28.6739,28.6739,92184.0
2023-12-12 15:45:00,30.3,30.3,30.23,30.23,161483.0,28.6833,28.6833,28.6171,28.6171,161483.0
2023-12-12 15:50:00,30.23,30.23,30.18,30.18,255441.0,28.6171,28.6171,28.5697,28.5697,255441.0
2023-12-12 15:55:00,30.19,30.24,30.18,30.23,792465.0,28.5792,28.6265,28.5697,28.6171,792465.0
2023-12-13 09:30:00,30.23,30.23,30.09,30.19,359102.0,28.6171,28.6171,28.4845,28.5792,359102.0
2023-12-13 09:35:00,30.19,30.2,30.08,30.13,69177.0,28.5792,28.5887,28.4751,28.5224,69177.0
2023-12-13 09:40:00,30.13,30.16,30.11,30.16,45358.0,28.5224,28.5508,28.5035,28.5508,45358.0
2023-12-13 09:45:00,30.16,30.17,30.1,30.16,74464.0,28.5508,28.5603,28.494,28.5508,74464.0
2023-12-13 09:50:00,30.17,30.21,30.16,30.17,54680.0,28.5603,28.5981,28.5508,28.5603,54680.0
2023-12-13 09:55:00,30.17,30.18,30.14,30.15,53890.0,28.5603,28.5697,28.5319,28.5413,53890.0
2023-12-13 10:00:00,30.15,30.17,30.08,30.1,103893.0,28.5413,28.5603,28.4751,28.494,103893.0
2023-12-13 10:05:00,30.1,30.14,30.07,30.09,152683.0,28.494,28.5319,28.4656,28.4845,152683.0
2023-12-13 10:10:00,30.08,30.11,30.08,30.1,61923.0,28.4751,28.5035,28.4751,28.494,61923.0
2023-12-13 10:15:00,30.1,30.14,30.08,30.13,56585.0,28.494,28.5319,28.4751,28.5224,56585.0
2023-12-13 10:20:00,30.13,30.14,30.08,30.09,54126.0,28.5224,28.5319,28.4751,28.4845,54126.0
2023-12-13 10:25:00,30.09,30.11,30.06,30.1,84769.0,28.4845,28.5035,28.4561,28.494,84769.0
2023-12-13 10:30:00,30.1,30.1,30.08,30.09,44181.0,28.494,28.494,28.4751,28.4845,44181.0
2023-12-13 10:35:00,30.08,30.11,30.07,30.1,59498.0,28.4751,28.5035,28.4656,28.494,59498.0
2023-12-13 10:40:00,30.11,30.12,30.08,30.11,50314.0,28.5035,28.5129,28.4751,28.5035,50314.0
2023-12-13 10:45:00,30.12,30.15,30.11,30.14,71313.0,28.5129,28.5413,28.5035,28.5319,71313.0
2023-12-13 10:50:00,30.14,30.14,30.11,30.14,59837.0,28.5319,28.5319,28.5035,28.5319,59837.0
2023-12-13 10:55:00,30.13,30.16,30.09,30.09,107528.0,28.5224,28.5508,28.4845,28.4845,107528.0
2023-12-13 11:00:00,30.1,30.1,30.07,30.08,49902.0,28.494,28.494,28.4656,28.4751,49902.0
2023-12-13 11:05:00,30.08,30.08,30.02,30.06,58745.0,28.4751,28.4751,28.4183,28.4561,58745.0
2023-12-13 11:10:00,30.06,30.07,30.01,30.01,97006.0,28.4561,28.4656,28.4088,28.4088,97006.0
2023-12-13 11:15:00,30.02,30.05,30.01,30.04,100322.0,28.4183,28.4467,28.4088,28.4372,100322.0
2023-12-13 11:20:00,30.03,30.04,29.97,29.97,254376.0,28.4277,28.4372,28.3709,28.3709,254376.0
2023-12-13 11:25:00,29.97,29.98,29.91,29.98,69469.0,28.3709,28.3804,28.3141,28.3804,69469.0
2023-12-13 11:30:00,29.98,29.99,29.95,29.98,130032.0,28.3804,28.3899,28.352,28.3804,130032.0
2023-12-13 11:35:00,29.98,29.99,29.95,29.96,38446.0,28.3804,28.3899,28.352,28.3615,38446.0
2023-12-13 11:40:00,29.95,29.95,29.92,29.94,51233.0,28.352,28.352,28.3236,28.3425,51233.0
2023-12-13 11:45:00,29.95,29.95,29.91,29.92,41112.0,28.352,28.352,28.3141,28.3236,41112.0
2023-12-13 11:50:00,29.92,29.93,29.91,29.92,46215.0,28.3236,28.3331,28.3141,28.3236,46215.0
2023-12-13 11:55:00,29.92,29.92,29.9,29.9,44364.0,28.3236,28.3236,28.3047,28.3047,44364.0
2023-12-13 12:00:00,29.91,29.92,29.88,29.88,33893.0,28.3141,28.3236,28.2857,28.2857,33893.0
2023-12-13 12:05:00,29.88,29.9,29.88,29.89,37623.0,28.2857,28.3047,28.2857,28.2952,37623.0
2023-12-13 12:10:00,29.89,29.9,29.87,29.89,40187.0,28.2952,28.3047,28.2763,28.2952,40187.0
2023-12-13 12:15:00,29.88,29.89,29.78,29.8,644591.0,28.2857,28.2952,28.1911,28.21,644591.0
2023-12-13 12:20:00,29.8,29.83,29.79,29.83,67161.0,28.21,28.2384,28.2005,28.2384,67161.0
2023-12-13 12:25:00,29.83,29.87,29.82,29.86,159834.0,28.2384,28.2763,28.2289,28.2668,159834.0
2023-12-13 12:30:00,29.87,29.89,29.85,29.85,68017.0,28.2763,28.2952,28.2573,28.2573,68017.0
2023-12-13 12:35:00,29.86,29.87,29.84,29.87,44476.0,28.2668,28.2763,28.2479,28.2763,44476.0
2023-12-13 12:40:00,29.87,29.88,29.86,29.87,29424.0,28.2763,28.2857,28.2668,28.2763,29424.0
2023-12-13 12:45:00,29.87,29.9,29.85,29.89,58532.0,28.2763,28.3047,28.2573,28.2952,58532.0
2023-12-13 12:50:00,29.89,29.91,29.88,29.91,50634.0,28.2952,28.3141,28.2857,28.3141,50634.0
2023-12-13 12:55:00,29.91,29.93,29.9,29.92,41029.0,28.3141,28.3331,28.3047,28.3236,41029.0
2023-12-13 13:00:00,29.92,29.93,29.88,29.89,100084.0,28.3236,28.3331,28.2857,28.2952,100084.0
2023-12-13 13:05:00,29.88,29.9,29.87,29.89,33993.0,28.2857,28.3047,28.2763,28.2952,33993.0
2023-12-13 13:10:00,29.88,29.89,29.88,29.89,28387.0,28.2857,28.2952,28.2857,28.2952,28387.0
2023-12-13 13:15:00,29.89,29.89,29.85,29.89,67731.0,28.2952,28.2952,28.2573,28.2952,67731.0
2023-12-13 13:20:00,29.89,29.89,29.87,29.89,28732.0,28.2952,28.2952,28.2763,28.2952,28732.0
2023-12-13 13:25:00,29.88,29.92,29.87,29.92,75906.0,28.2857,28.3236,28.2763,28.3236,75906.0
2023-12-13 13:30:00,29.92,29.93,29.91,29.93,34208.0,28.3236,28.3331,28.3141,28.3331,34208.0
2023-12-13 13:35:00,29.93,29.93,29.91,29.93,24652.0,28.3331,28.3331,28.3141,28.3331,24652.0
2023-12-13 13:40:00,29.93,29.95,29.91,29.94,85280.0,28.3331,28.352,28.3141,28.3425,85280.0
2023-12-13 13:45:00,29.94,29.96,29.92,29.96,66514.0,28.3425,28.3615,28.3236,28.3615,66514.0
2023-12-13 13:50:00,29.96,29.98,29.95,29.98,60660.0,28.3615,28.3804,28.352,28.3804,60660.0
2023-12-13 13:55:00,29.98,30.02,29.97,29.99,125611.0,28.3804,28.4183,28.3709,28.3899,125611.0
2023-12-13 14:00:00,29.99,30.14,29.98,30.1,259998.0,28.3899,28.5319,28.3804,28.494,259998.0
2023-12-13 14:05:00,30.1,30.13,30.08,30.12,46461.0,28.494,28.5224,28.4751,28.5129,46461.0
2023-12-13 14:10:00,30.13,30.15,30.08,30.09,69773.0,28.5224,28.5413,28.4751,28.4845,69773.0
2023-12-13 14:15:00,30.09,30.13,30.09,30.12,41964.0,28.4845,28.5224,28.4845,28.5129,41964.0
2023-12-13 14:20:00,30.13,30.15,30.12,30.13,38807.0,28.5224,28.5413,28.5129,28.5224,38807.0
2023-12-13 14:25:00,30.13,30.13,30.09,30.11,59668.0,28.5224,28.5224,28.4845,28.5035,59668.0
2023-12-13 14:30:00,30.12,30.15,30.09,30.15,53160.0,28.5129,28.5413,28.4845,28.5413,53160.0
2023-12-13 14:35:00,30.15,30.22,30.14,30.21,56421.0,28.5413,28.6076,28.5319,28.5981,56421.0
2023-12-13 14:40:00,30.21,30.27,30.2,30.24,88348.0,28.5981,28.6549,28.5887,28.6265,88348.0
2023-12-13 14:45:00,30.25,30.28,30.21,30.23,111931.0,28.636,28.6644,28.5981,28.6171,111931.0
2023-12-13 14:50:00,30.23,30.26,30.2,30.24,69740.0,28.6171,28.6455,28.5887,28.6265,69740.0
2023-12-13 14:55:00,30.23,30.28,30.22,30.28,108012.0,28.6171,28.6644,28.6076,28.6644,108012.0
2023-12-13 15:00:00,30.28,30.34,30.26,30.32,108131.0,28.6644,28.7212,28.6455,28.7023,108131.0
2023-12-13 15:05:00,30.33,30.33,30.25,30.28,184912.0,28.7117,28.7117,28.636,28.6644,184912.0
2023-12-13 15:10:00,30.27,30.27,30.18,30.18,158771.0,28.6549,28.6549,28.5697,28.5697,158771.0
2023-12-13 15:15:00,30.19,30.22,30.17,30.17,76164.0,28.5792,28.6076,28.5603,28.5603,76164.0
2023-12-13 15:20:00,30.17,30.19,30.12,30.13,92955.0,28.5603,28.5792,28.5129,28.5224,92955.0
2023-12-13 15:25:00,30.13,30.15,30.1,30.15,82494.0,28.5224,28.5413,28.494,28.5413,82494.0
2023-12-13 15:30:00,30.14,30.15,30.11,30.14,127783.0,28.5319,28.5413,28.5035,28.5319,127783.0
2023-12-13 15:35:00,30.14,30.2,30.14,30.2,89915.0,28.5319,28.5887,28.5319,28.5887,89915.0
2023-12-13 15:40:00,30.2,30.2,30.17,30.18,124076.0,28.5887,28.5887,28.5603,28.5697,124076.0
2023-12-13 15:45:00,30.18,30.18,30.15,30.15,144651.0,28.5697,28.5697,28.5413,28.5413,144651.0
2023-12-13 15:50:00,30.16,30.18,30.11,30.15,248149.0,28.5508,28.5697,28.5035,28.5413,248149.0
2023-12-13 15:55:00,30.15,30.18,30.14,30.15,618702.0,28.5413,28.5697,28.5319,28.5413,618702.0
2023-12-14 09:30:00,30.47,30.79,30.47,30.67,359425.0,28.8443,29.1472,28.8443,29.0336,359425.0
2023-12-14 09:35:00,30.66,30.71,30.57,30.64,80783.0,29.0241,29.0715,28.9389,29.0052,80783.0
2023-12-14 09:40:00,30.63,30.83,30.62,30.83,85543.0,28.9957,29.185,28.9863,29.185,85543.0
2023-12-14 09:45:00,30.83,30.91,30.83,30.83,73680.0,29.185,29.2608,29.185,29.185,73680.0
2023-12-14 09:50:00,30.83,30.85,30.78,30.79,63329.0,29.185,29.204,29.1377,29.1472,63329.0
2023-12-14 09:55:00,30.79,30.86,30.78,30.83,58633.0,29.1472,29.2134,29.1377,29.185,58633.0
2023-12-14 10:00:00,30.83,31.0,30.82,30.99,168887.0,29.185,29.346,29.1756,29.3365,168887.0
2023-12-14 10:05:00,30.99,31.13,30.98,31.07,250270.0,29.3365,29.469,29.327,29.4122,250270.0
2023-12-14 10:10:00,31.07,31.09,30.88,30.89,411175.0,29.4122,29.4312,29.2324,29.2418,411175.0
2023-12-14 10:15:00,30.88,30.92,30.85,30.91,112214.0,29.2324,29.2702,29.204,29.2608,112214.0
2023-12-14 10:20:00,30.92,31.05,30.91,31.05,105460.0,29.2702,29.3933,29.2608,29.3933,105460.0
2023-12-14 10:25:00,31.05,31.1,31.03,31.08,75672.0,29.3933,29.4406,29.3744,29.4217,75672.0
2023-12-14 10:30:00,31.08,31.15,31.06,31.15,112523.0,29.4217,29.488,29.4028,29.488,112523.0
2023-12-14 10:35:00,31.15,31.15,31.03,31.05,127826.0,29.488,29.488,29.3744,29.3933,127826.0
2023-12-14 10:40:00,31.05,31.07,30.99,31.02,99780.0,29.3933,29.4122,29.3365,29.3649,99780.0
2023-12-14 10:45:00,31.01,31.03,30.96,30.99,73714.0,29.3554,29.3744,29.3081,29.3365,73714.0
2023-12-14 10:50:00,31.0,31.04,30.99,31.04,86078.0,29.346,29.3838,29.3365,29.3838,86078.0
2023-12-14 10:55:00,31.04,31.04,30.97,30.99,57706.0,29.3838,29.3838,29.3176,29.3365,57706.0
2023-12-14 11:00:00,30.99,31.0,30.92,30.95,334259.0,29.3365,29.346,29.2702,29.2986,334259.0
2023-12-14 11:05:00,30.95,30.97,30.93,30.95,102306.0,29.2986,29.3176,29.2797,29.2986,102306.0
2023-12-14 11:10:00,30.94,30.97,30.89,30.91,56022.0,29.2892,29.3176,29.2418,29.2608,56022.0
2023-12-14 11:15:00,30.91,30.96,30.89,30.96,76229.0,29.2608,29.3081,29.2418,29.3081,76229.0
2023-12-14 11:20:00,30.96,30.96,30.93,30.96,48420.0,29.3081,29.3081,29.2797,29.3081,48420.0
2023-12-14 11:25:00,30.96,30.96,30.9,30.94,97523.0,29.3081,29.3081,29.2513,29.2892,97523.0
2023-12-14 11:30:00,30.94,31.03,30.93,31.02,156560.0,29.2892,29.3744,29.2797,29.3649,156560.0
2023-12-14 11:35:00,31.02,31.03,30.98,31.02,90337.0,29.3649,29.3744,29.327,29.3649,90337.0
2023-12-14 11:40:00,31.02,31.06,31.02,31.05,78024.0,29.3649,29.4028,29.3649,29.3933,78024.0
2023-12-14 11:45:00,31.05,31.07,31.04,31.05,39904.0,29.3933,29.4122,29.3838,29.3933,39904.0
2023-12-14 11:50:00,31.05,31.06,30.99,31.05,324766.0,29.3933,29.4028,29.3365,29.3933,324766.0
2023-12-14 11:55:00,31.05,31.12,31.04,31.12,126263.0,29.3933,29.4596,29.3838,29.4596,126263.0
2023-12-14 12:00:00,31.11,31.15,31.09,31.15,93792.0,29.4501,29.488,29.4312,29.488,93792.0
2023-12-14 12:05:00,31.15,31.17,31.14,31.15,71180.0,29.488,29.5069,29.4785,29.488,71180.0
2023-12-14 12:10:00,31.15,31.16,31.12,31.12,156872.0,29.488,29.4974,29.4596,29.4596,156872.0
2023-12-14 12:15:00,31.13,31.13,31.07,31.07,149876.0,29.469,29.469,29.4122,29.4122,149876.0
2023-12-14 12:20:00,31.07,31.14,31.07,31.11,111856.0,29.4122,29.4785,29.4122,29.4501,111856.0
2023-12-14 12:25:00,31.11,31.13,31.06,31.1,173049.0,29.4501,29.469,29.4028,29.4406,173049.0
2023-12-14 12:30:00,31.1,31.1,31.02,31.03,97038.0,29.4406,29.4406,29.3649,29.3744,97038.0
2023-12-14 12:35:00,31.02,31.03,31.0,31.0,35570.0,29.3649,29.3744,29.346,29.346,35570.0
2023-12-14 12:40:00,31.01,31.05,31.0,31.04,49442.0,29.3554,29.3933,29.346,29.3838,49442.0
2023-12-14 12:45:00,31.04,31.05,31.02,31.04,43598.0,29.3838,29.3933,29.3649,29.3838,43598.0
2023-12-14 12:50:00,31.03,31.04,31.01,31.02,53023.0,29.3744,29.3838,29.3554,29.3649,53023.0
2023-12-14 12:55:00,31.01,31.01,30.98,30.98,51631.0,29.3554,29.3554,29.327,29.327,51631.0
2023-12-14 13:00:00,30.99,30.99,30.94,30.96,68745.0,29.3365,29.3365,29.2892,29.3081,68745.0
2023-12-14 13:05:00,30.96,30.98,30.95,30.96,85776.0,29.3081,29.327,29.2986,29.3081,85776.0
2023-12-14 13:10:00,30.96,31.02,30.96,31.02,89521.0,29.3081,29.3649,29.3081,29.3649,89521.0
2023-12-14 13:15:00,31.02,31.02,30.96,30.99,90300.0,29.3649,29.3649,29.3081,29.3365,90300.0
2023-12-14 13:20:00,30.99,30.99,30.93,30.95,37692.0,29.3365,29.3365,29.2797,29.2986,37692.0
2023-12-14 13:25:00,30.94,30.98,30.92,30.95,332377.0,29.2892,29.327,29.2702,29.2986,332377.0
2023-12-14 13:30:00,30.94,30.98,30.93,30.96,91153.0,29.2892,29.327,29.2797,29.3081,91153.0
2023-12-14 13:35:00,30.97,31.01,30.96,30.99,75547.0,29.3176,29.3554,29.3081,29.3365,75547.0
2023-12-14 13:40:00,31.0,31.02,30.99,31.01,49393.0,29.346,29.3649,29.3365,29.3554,49393.0
2023-12-14 13:45:00,31.01,31.03,30.98,31.0,121952.0,29.3554,29.3744,29.327,29.346,121952.0
2023-12-14 13:50:00,31.0,31.0,30.93,30.95,78140.0,29.346,29.346,29.2797,29.2986,78140.0
2023-12-14 13:55:00,30.94,31.01,30.94,31.0,103519.0,29.2892,29.3554,29.2892,29.346,103519.0
2023-12-14 14:00:00,31.0,31.04,30.99,31.03,47759.0,29.346,29.3838,29.3365,29.3744,47759.0
2023-12-14 14:05:00,31.03,31.04,30.99,30.99,34442.0,29.3744,29.3838,29.3365,29.3365,34442.0
2023-12-14 14:10:00,31.0,31.03,30.98,31.01,49445.0,29.346,29.3744,29.327,29.3554,49445.0
2023-12-14 14:15:00,31.01,31.02,30.99,31.01,32584.0,29.3554,29.3649,29.3365,29.3554,32584.0
2023-12-14 14:20:00,31.01,31.01,30.95,30.96,76199.0,29.3554,29.3554,29.2986,29.3081,76199.0
2023-12-14 14:25:00,30.96,30.99,30.94,30.98,38722.0,29.3081,29.3365,29.2892,29.327,38722.0
2023-12-14 14:30:00,30.99,31.0,30.96,30.98,69188.0,29.3365,29.346,29.3081,29.327,69188.0
2023-12-14 14:35:00,30.99,31.0,30.95,30.99,55840.0,29.3365,29.346,29.2986,29.3365,55840.0
2023-12-14 14:40:00,30.99,31.03,30.97,31.02,66484.0,29.3365,29.3744,29.3176,29.3649,66484.0
2023-12-14 14:45:00,31.02,31.04,31.01,31.03,33444.0,29.3649,29.3838,29.3554,29.3744,33444.0
2023-12-14 14:50:00,31.03,31.04,30.98,31.0,111719.0,29.3744,29.3838,29.327,29.346,111719.0
2023-12-14 14:55:00,31.0,31.02,30.96,30.98,195386.0,29.346,29.3649,29.3081,29.327,195386.0
2023-12-14 15:00:00,30.98,30.99,30.94,30.95,106324.0,29.327,29.3365,29.2892,29.2986,106324.0
2023-12-14 15:05:00,30.94,30.99,30.93,30.96,111252.0,29.2892,29.3365,29.2797,29.3081,111252.0
2023-12-14 15:10:00,30.98,30.99,30.96,30.96,53060.0,29.327,29.3365,29.3081,29.3081,53060.0
2023-12-14 15:15:00,30.96,30.98,30.95,30.96,94034.0,29.3081,29.327,29.2986,29.3081,94034.0
2023-12-14 15:20:00,30.96,31.01,30.94,31.0,94082.0,29.3081,29.3554,29.2892,29.346,94082.0
2023-12-14 15:25:00,31.0,31.01,30.98,30.99,126853.0,29.346,29.3554,29.327,29.3365,126853.0
2023-12-14 15:30:00,30.99,31.01,30.99,31.01,57423.0,29.3365,29.3554,29.3365,29.3554,57423.0
2023-12-14 15:35:00,31.0,31.02,30.99,31.02,116090.0,29.346,29.3649,29.3365,29.3649,116090.0
2023-12-14 15:40:00,31.01,31.02,30.98,30.98,114575.0,29.3554,29.3649,29.327,29.327,114575.0
2023-12-14 15:45:00,30.98,30.99,30.95,30.96,229238.0,29.327,29.3365,29.2986,29.3081,229238.0
2023-12-14 15:50:00,30.96,31.0,30.96,30.96,314206.0,29.3081,29.346,29.3081,29.3081,314206.0
2023-12-14 15:55:00,30.97,30.97,30.93,30.93,914511.0,29.3176,29.3176,29.2797,29.2797,914511.0
2023-12-15 09:30:00,30.93,30.95,30.72,30.74,913674.0,29.2797,29.2986,29.0809,29.0998,913674.0
2023-12-15 09:35:00,30.75,30.75,30.54,30.54,85843.0,29.1093,29.1093,28.9105,28.9105,85843.0
2023-12-15 09:40:00,30.54,30.65,30.51,30.62,95501.0,28.9105,29.0147,28.8821,28.9863,95501.0
2023-12-15 09:45:00,30.61,30.7,30.6,30.65,169554.0,28.9768,29.062,28.9673,29.0147,169554.0
2023-12-15 09:50:00,30.65,30.68,30.57,30.65,75455.0,29.0147,29.0431,28.9389,29.0147,75455.0
2023-12-15 09:55:00,30.66,30.67,30.53,30.58,84411.0,29.0241,29.0336,28.9011,28.9484,84411.0
2023-12-15 10:00:00,30.57,30.65,30.55,30.55,87161.0,28.9389,29.0147,28.92,28.92,87161.0
2023-12-15 10:05:00,30.55,30.58,30.51,30.54,76168.0,28.92,28.9484,28.8821,28.9105,76168.0
2023-12-15 10:10:00,30.54,30.55,30.46,30.47,60800.0,28.9105,28.92,28.8348,28.8443,60800.0
2023-12-15 10:15:00,30.46,30.53,30.44,30.48,109789.0,28.8348,28.9011,28.8159,28.8537,109789.0
2023-12-15 10:20:00,30.49,30.54,30.47,30.48,121363.0,28.8632,28.9105,28.8443,28.8537,121363.0
2023-12-15 10:25:00,30.47,30.51,30.46,30.49,146478.0,28.8443,28.8821,28.8348,28.8632,146478.0
2023-12-15 10:30:00,30.5,30.5,30.43,30.49,204290.0,28.8727,28.8727,28.8064,28.8632,204290.0
2023-12-15 10:35:00,30.48,30.49,30.41,30.43,97287.0,28.8537,28.8632,28.7875,28.8064,97287.0
2023-12-15 10:40:00,30.43,30.44,30.37,30.38,110325.0,28.8064,28.8159,28.7496,28.7591,110325.0
2023-12-15 10:45:00,30.38,30.44,30.36,30.43,76768.0,28.7591,28.8159,28.7401,28.8064,76768.0
2023-12-15 10:50:00,30.43,30.45,30.4,30.45,122785.0,28.8064,28.8253,28.778,28.8253,122785.0
2023-12-15 10:55:00,30.45,30.46,30.38,30.39,77765.0,28.8253,28.8348,28.7591,28.7685,77765.0
2023-12-15 11:00:00,30.4,30.44,30.39,30.42,75140.0,28.778,28.8159,28.7685,28.7969,75140.0
2023-12-15 11:05:00,30.42,30.42,30.35,30.36,58249.0,28.7969,28.7969,28.7307,28.7401,58249.0
2023-12-15 11:10:00,30.36,30.48,30.33,30.48,209088.0,28.7401,28.8537,28.7117,28.8537,209088.0
2023-12-15 11:15:00,30.47,30.53,30.44,30.51,76573.0,28.8443,28.9011,28.8159,28.8821,76573.0
2023-12-15 11:20:00,30.51,30.57,30.49,30.56,41105.0,28.8821,28.9389,28.8632,28.9295,41105.0
2023-12-15 11:25:00,30.56,30.6,30.54,30.59,79795.0,28.9295,28.9673,28.9105,28.9579,79795.0
2023-12-15 11:30:00,30.58,30.63,30.56,30.61,99460.0,28.9484,28.9957,28.9295,28.9768,99460.0
2023-12-15 11:35:00,30.62,30.64,30.58,30.58,53910.0,28.9863,29.0052,28.9484,28.9484,53910.0
2023-12-15 11:40:00,30.58,30.58,30.54,30.56,54235.0,28.9484,28.9484,28.9105,28.9295,54235.0
2023-12-15 11:45:00,30.56,30.56,30.52,30.53,23225.0,28.9295,28.9295,28.8916,28.9011,23225.0
2023-12-15 11:50:00,30.54,30.54,30.51,30.52,34344.0,28.9105,28.9105,28.8821,28.8916,34344.0
2023-12-15 11:55:00,30.53,30.53,30.5,30.51,37488.0,28.9011,28.9011,28.8727,28.8821,37488.0
2023-12-15 12:00:00,30.51,30.53,30.49,30.51,80836.0,28.8821,28.9011,28.8632,28.8821,80836.0
2023-12-15 12:05:00,30.51,30.54,30.5,30.54,24686.0,28.8821,28.9105,28.8727,28.9105,24686.0
2023-12-15 12:10:00,30.54,30.55,30.47,30.47,326118.0,28.9105,28.92,28.8443,28.8443,326118.0
2023-12-15 12:15:00,30.47,30.52,30.45,30.52,362726.0,28.8443,28.8916,28.8253,28.8916,362726.0
2023-12-15 12:20:00,30.52,30.53,30.48,30.52,44076.0,28.8916,28.9011,28.8537,28.8916,44076.0
2023-12-15 12:25:00,30.52,30.55,30.51,30.54,28073.0,28.8916,28.92,28.8821,28.9105,28073.0
2023-12-15 12:30:00,30.54,30.54,30.5,30.53,49813.0,28.9105,28.9105,28.8727,28.9011,49813.0
2023-12-15 12:35:00,30.52,30.53,30.49,30.51,42929.0,28.8916,28.9011,28.8632,28.8821,42929.0
2023-12-15 12:40:00,30.51,30.51,30.5,30.51,24922.0,28.8821,28.8821,28.8727,28.8821,24922.0
2023-12-15 12:45:00,30.5,30.54,30.5,30.53,43039.0,28.8727,28.9105,28.8727,28.9011,43039.0
2023-12-15 12:50:00,30.52,30.54,30.5,30.5,30643.0,28.8916,28.9105,28.8727,28.8727,30643.0
2023-12-15 12:55:00,30.5,30.53,30.49,30.5,69439.0,28.8727,28.9011,28.8632,28.8727,69439.0
2023-12-15 13:00:00,30.5,30.53,30.5,30.52,30986.0,28.8727,28.9011,28.8727,28.8916,30986.0
2023-12-15 13:05:00,30.51,30.53,30.51,30.52,32111.0,28.8821,28.9011,28.8821,28.8916,32111.0
2023-12-15 13:10:00,30.52,30.52,30.46,30.46,56348.0,28.8916,28.8916,28.8348,28.8348,56348.0
2023-12-15 13:15:00,30.46,30.49,30.45,30.46,35288.0,28.8348,28.8632,28.8253,28.8348,35288.0
2023-12-15 13:20:00,30.47,30.49,30.46,30.49,21128.0,28.8443,28.8632,28.8348,28.8632,21128.0
2023-12-15 13:25:00,30.49,30.51,30.47,30.51,41130.0,28.8632,28.8821,28.8443,28.8821,41130.0
2023-12-15 13:30:00,30.5,30.52,30.49,30.51,59925.0,28.8727,28.8916,28.8632,28.8821,59925.0
2023-12-15 13:35:00,30.51,30.53,30.49,30.52,60445.0,28.8821,28.9011,28.8632,28.8916,60445.0
2023-12-15 13:40:00,30.52,30.52,30.48,30.5,95045.0,28.8916,28.8916,28.8537,28.8727,95045.0
2023-12-15 13:45:00,30.5,30.53,30.48,30.53,56338.0,28.8727,28.9011,28.8537,28.9011,56338.0
2023-12-15 13:50:00,30.53,30.56,30.52,30.54,41142.0,28.9011,28.9295,28.8916,28.9105,41142.0
2023-12-15 13:55:00,30.54,30.55,30.51,30.53,33032.0,28.9105,28.92,28.8821,28.9011,33032.0
2023-12-15 14:00:00,30.52,30.6,30.51,30.6,66346.0,28.8916,28.9673,28.8821,28.9673,66346.0
2023-12-15 14:05:00,30.59,30.62,30.56,30.6,81110.0,28.9579,28.9863,28.9295,28.9673,81110.0
2023-12-15 14:10:00,30.6,30.64,30.59,30.64,66482.0,28.9673,29.0052,28.9579,29.0052,66482.0
2023-12-15 14:15:00,30.63,30.67,30.63,30.67,71777.0,28.9957,29.0336,28.9957,29.0336,71777.0
2023-12-15 14:20:00,30.67,30.68,30.65,30.67,79904.0,29.0336,29.0431,29.0147,29.0336,79904.0
2023-12-15 14:25:00,30.66,30.66,30.62,30.63,41962.0,29.0241,29.0241,28.9863,28.9957,41962.0
2023-12-15 14:30:00,30.62,30.7,30.62,30.7,84901.0,28.9863,29.062,28.9863,29.062,84901.0
2023-12-15 14:35:00,30.7,30.73,30.69,30.71,60957.0,29.062,29.0904,29.0525,29.0715,60957.0
2023-12-15 14:40:00,30.71,30.73,30.68,30.72,80209.0,29.0715,29.0904,29.0431,29.0809,80209.0
2023-12-15 14:45:00,30.73,30.75,30.71,30.72,85548.0,29.0904,29.1093,29.0715,29.0809,85548.0
2023-12-15 14:50:00,30.73,30.74,30.66,30.67,75556.0,29.0904,29.0998,29.0241,29.0336,75556.0
2023-12-15 14:55:00,30.67,30.69,30.62,30.69,106550.0,29.0336,29.0525,28.9863,29.0525,106550.0
2023-12-15 15:00:00,30.69,30.69,30.66,30.67,100113.0,29.0525,29.0525,29.0241,29.0336,100113.0
2023-12-15 15:05:00,30.67,30.68,30.65,30.68,87644.0,29.0336,29.0431,29.0147,29.0431,87644.0
2023-12-15 15:10:00,30.68,30.7,30.66,30.68,133482.0,29.0431,29.062,29.0241,29.0431,133482.0
2023-12-15 15:15:00,30.68,30.7,30.64,30.66,116875.0,29.0431,29.062,29.0052,29.0241,116875.0
2023-12-15 15:20:00,30.66,30.69,30.65,30.69,86515.0,29.0241,29.0525,29.0147,29.0525,86515.0
2023-12-15 15:25:00,30.69,30.73,30.68,30.71,136046.0,29.0525,29.0904,29.0431,29.0715,136046.0
2023-12-15 15:30:00,30.7,30.74,30.7,30.73,123469.0,29.062,29.0998,29.062,29.0904,123469.0
2023-12-15 15:35:00,30.74,30.74,30.69,30.71,292955.0,29.0998,29.0998,29.0525,29.0715,292955.0
2023-12-15 15:40:00,30.71,30.77,30.7,30.75,294861.0,29.0715,29.1282,29.062,29.1093,294861.0
2023-12-15 15:45:00,30.75,30.8,30.74,30.8,640372.0,29.1093,29.1566,29.0998,29.1566,640372.0
2023-12-15 15:50:00,30.8,30.92,30.77,30.83,1304765.0,29.1566,29.2702,29.1282,29.185,1304765.0
2023-12-15 15:55:00,30.83,30.91,30.7,30.72,2074634.0,29.185,29.2608,29.062,29.0809,2074634.0
2023-12-18 09:30:00,30.68,30.81,30.53,30.57,206605.0,29.0431,29.1661,28.9011,28.9389,206605.0
2023-12-18 09:35:00,30.56,30.62,30.49,30.55,44352.0,28.9295,28.9863,28.8632,28.92,44352.0
2023-12-18 09:40:00,30.55,30.62,30.51,30.59,41031.0,28.92,28.9863,28.8821,28.9579,41031.0
2023-12-18 09:45:00,30.6,30.62,30.53,30.53,46514.0,28.9673,28.9863,28.9011,28.9011,46514.0
2023-12-18 09:50:00,30.53,30.57,30.52,30.54,42013.0,28.9011,28.9389,28.8916,28.9105,42013.0
2023-12-18 09:55:00,30.54,30.55,30.5,30.53,47242.0,28.9105,28.92,28.8727,28.9011,47242.0
2023-12-18 10:00:00,30.53,30.57,30.51,30.54,76781.0,28.9011,28.9389,28.8821,28.9105,76781.0
2023-12-18 10:05:00,30.54,30.54,30.5,30.52,50443.0,28.9105,28.9105,28.8727,28.8916,50443.0
2023-12-18 10:10:00,30.52,30.54,30.42,30.44,86288.0,28.8916,28.9105,28.7969,28.8159,86288.0
2023-12-18 10:15:00,30.46,30.48,30.43,30.46,48527.0,28.8348,28.8537,28.8064,28.8348,48527.0
2023-12-18 10:20:00,30.46,30.5,30.44,30.49,81382.0,28.8348,28.8727,28.8159,28.8632,81382.0
2023-12-18 10:25:00,30.49,30.5,30.46,30.49,51802.0,28.8632,28.8727,28.8348,28.8632,51802.0
2023-12-18 10:30:00,30.49,30.51,30.47,30.48,61769.0,28.8632,28.8821,28.8443,28.8537,61769.0
2023-12-18 10:35:00,30.48,30.5,30.45,30.49,46024.0,28.8537,28.8727,28.8253,28.8632,46024.0
2023-12-18 10:40:00,30.48,30.5,30.44,30.5,52700.0,28.8537,28.8727,28.8159,28.8727,52700.0
2023-12-18 10:45:00,30.5,30.52,30.47,30.5,81427.0,28.8727,28.8916,28.8443,28.8727,81427.0
2023-12-18 10:50:00,30.5,30.5,30.41,30.43,53111.0,28.8727,28.8727,28.7875,28.8064,53111.0
2023-12-18 10:55:00,30.43,30.43,30.39,30.39,72519.0,28.8064,28.8064,28.7685,28.7685,72519.0
2023-12-18 11:00:00,30.39,30.43,30.37,30.41,67240.0,28.7685,28.8064,28.7496,28.7875,67240.0
2023-12-18 11:05:00,30.41,30.44,30.39,30.44,34914.0,28.7875,28.8159,28.7685,28.8159,34914.0
2023-12-18 11:10:00,30.44,30.47,30.43,30.45,54301.0,28.8159,28.8443,28.8064,28.8253,54301.0
2023-12-18 11:15:00,30.45,30.47,30.43,30.46,102879.0,28.8253,28.8443,28.8064,28.8348,102879.0
2023-12-18 11:20:00,30.46,30.48,30.43,30.45,144464.0,28.8348,28.8537,28.8064,28.8253,144464.0
2023-12-18 11:25:00,30.45,30.49,30.44,30.47,82213.0,28.8253,28.8632,28.8159,28.8443,82213.0
2023-12-18 11:30:00,30.47,30.47,30.4,30.43,77212.0,28.8443,28.8443,28.778,28.8064,77212.0
2023-12-18 11:35:00,30.43,30.44,30.41,30.43,33772.0,28.8064,28.8159,28.7875,28.8064,33772.0
2023-12-18 11:40:00,30.42,30.45,30.42,30.44,37268.0,28.7969,28.8253,28.7969,28.8159,37268.0
2023-12-18 11:45:00,30.43,30.46,30.42,30.44,96064.0,28.8064,28.8348,28.7969,28.8159,96064.0
2023-12-18 11:50:00,30.45,30.46,30.42,30.43,95822.0,28.8253,28.8348,28.7969,28.8064,95822.0
2023-12-18 11:55:00,30.44,30.44,30.41,30.43,58113.0,28.8159,28.8159,28.7875,28.8064,58113.0
2023-12-18 12:00:00,30.43,30.46,30.42,30.43,110998.0,28.8064,28.8348,28.7969,28.8064,110998.0
2023-12-18 12:05:00,30.43,30.47,30.42,30.46,77624.0,28.8064,28.8443,28.7969,28.8348,77624.0
2023-12-18 12:10:00,30.46,30.5,30.45,30.46,163905.0,28.8348,28.8727,28.8253,28.8348,163905.0
2023-12-18 12:15:00,30.46,30.47,30.44,30.45,140326.0,28.8348,28.8443,28.8159,28.8253,140326.0
2023-12-18 12:20:00,30.45,30.45,30.39,30.44,190280.0,28.8253,28.8253,28.7685,28.8159,190280.0
2023-12-18 12:25:00,30.44,30.46,30.42,30.45,145483.0,28.8159,28.8348,28.7969,28.8253,145483.0
2023-12-18 12:30:00,30.45,30.47,30.43,30.44,155114.0,28.8253,28.8443,28.8064,28.8159,155114.0
2023-12-18 12:35:00,30.45,30.46,30.44,30.45,171337.0,28.8253,28.8348,28.8159,28.8253,171337.0
2023-12-18 12:40:00,30.45,30.47,30.43,30.46,86426.0,28.8253,28.8443,28.8064,28.8348,86426.0
2023-12-18 12:45:00,30.45,30.46,30.44,30.45,51580.0,28.8253,28.8348,28.8159,28.8253,51580.0
2023-12-18 12:50:00,30.45,30.45,30.41,30.42,47768.0,28.8253,28.8253,28.7875,28.7969,47768.0
2023-12-18 12:55:00,30.42,30.45,30.41,30.45,49789.0,28.7969,28.8253,28.7875,28.8253,49789.0
2023-12-18 13:00:00,30.45,30.45,30.42,30.43,49336.0,28.8253,28.8253,28.7969,28.8064,49336.0
2023-12-18 13:05:00,30.42,30.45,30.41,30.44,104359.0,28.7969,28.8253,28.7875,28.8159,104359.0
2023-12-18 13:10:00,30.44,30.45,30.42,30.43,35995.0,28.8159,28.8253,28.7969,28.8064,35995.0
2023-12-18 13:15:00,30.43,30.43,30.39,30.41,56745.0,28.8064,28.8064,28.7685,28.7875,56745.0
2023-12-18 13:20:00,30.41,30.41,30.39,30.41,28520.0,28.7875,28.7875,28.7685,28.7875,28520.0
2023-12-18 13:25:00,30.41,30.42,30.39,30.41,51514.0,28.7875,28.7969,28.7685,28.7875,51514.0
2023-12-18 13:30:00,30.41,30.42,30.39,30.42,48054.0,28.7875,28.7969,28.7685,28.7969,48054.0
2023-12-18 13:35:00,30.42,30.44,30.41,30.44,75483.0,28.7969,28.8159,28.7875,28.8159,75483.0
2023-12-18 13:40:00,30.44,30.45,30.39,30.4,43820.0,28.8159,28.8253,28.7685,28.778,43820.0
2023-12-18 13:45:00,30.4,30.43,30.39,30.42,52265.0,28.778,28.8064,28.7685,28.7969,52265.0
2023-12-18 13:50:00,30.42,30.44,30.41,30.44,38000.0,28.7969,28.8159,28.7875,28.8159,38000.0
2023-12-18 13:55:00,30.44,30.45,30.41,30.43,59048.0,28.8159,28.8253,28.7875,28.8064,59048.0
2023-12-18 14:00:00,30.44,30.45,30.43,30.43,47365.0,28.8159,28.8253,28.8064,28.8064,47365.0
2023-12-18 14:05:00,30.43,30.44,30.39,30.4,54355.0,28.8064,28.8159,28.7685,28.778,54355.0
2023-12-18 14:10:00,30.39,30.42,30.38,30.41,42385.0,28.7685,28.7969,28.7591,28.7875,42385.0
2023-12-18 14:15:00,30.41,30.42,30.4,30.41,28378.0,28.7875,28.7969,28.778,28.7875,28378.0
2023-12-18 14:20:00,30.41,30.44,30.4,30.43,52403.0,28.7875,28.8159,28.778,28.8064,52403.0
2023-12-18 14:25:00,30.43,30.44,30.39,30.41,45262.0,28.8064,28.8159,28.7685,28.7875,45262.0
2023-12-18 14:30:00,30.41,30.42,30.38,30.4,45730.0,28.7875,28.7969,28.7591,28.778,45730.0
2023-12-18 14:35:00,30.4,30.42,30.38,30.42,42530.0,28.778,28.7969,28.7591,28.7969,42530.0
2023-12-18 14:40:00,30.42,30.43,30.41,30.42,50532.0,28.7969,28.8064,28.7875,28.7969,50532.0
2023-12-18 14:45:00,30.42,30.43,30.38,30.4,58910.0,28.7969,28.8064,28.7591,28.778,58910.0
2023-12-18 14:50:00,30.39,30.42,30.39,30.42,50312.0,28.7685,28.7969,28.7685,28.7969,50312.0
2023-12-18 14:55:00,30.42,30.42,30.38,30.4,177101.0,28.7969,28.7969,28.7591,28.778,177101.0
2023-12-18 15:00:00,30.4,30.41,30.37,30.4,50067.0,28.778,28.7875,28.7496,28.778,50067.0
2023-12-18 15:05:00,30.41,30.41,30.36,30.39,53264.0,28.7875,28.7875,28.7401,28.7685,53264.0
2023-12-18 15:10:00,30.39,30.41,30.37,30.4,59019.0,28.7685,28.7875,28.7496,28.778,59019.0
2023-12-18 15:15:00,30.4,30.41,30.37,30.38,112895.0,28.778,28.7875,28.7496,28.7591,112895.0
2023-12-18 15:20:00,30.38,30.4,30.36,30.37,68606.0,28.7591,28.778,28.7401,28.7496,68606.0
2023-12-18 15:25:00,30.37,30.37,30.34,30.36,75944.0,28.7496,28.7496,28.7212,28.7401,75944.0
2023-12-18 15:30:00,30.36,30.36,30.32,30.35,79139.0,28.7401,28.7401,28.7023,28.7307,79139.0
2023-12-18 15:35:00,30.35,30.36,30.32,30.36,91972.0,28.7307,28.7401,28.7023,28.7401,91972.0
2023-12-18 15:40:00,30.36,30.37,30.32,30.32,156323.0,28.7401,28.7496,28.7023,28.7023,156323.0
2023-12-18 15:45:00,30.32,30.35,30.29,30.35,369732.0,28.7023,28.7307,28.6739,28.7307,369732.0
2023-12-18 15:50:00,30.35,30.39,30.29,30.34,522579.0,28.7307,28.7685,28.6739,28.7212,522579.0
2023-12-18 15:55:00,30.34,30.35,30.27,30.28,1581739.0,28.7212,28.7307,28.6549,28.6644,1581739.0
2023-12-19 09:30:00,30.46,30.68,30.3,30.61,271716.0,28.8348,29.0431,28.6833,28.9768,271716.0
2023-12-19 09:35:00,30.62,30.64,30.45,30.47,79780.0,28.9863,29.0052,28.8253,28.8443,79780.0
2023-12-19 09:40:00,30.47,30.54,30.44,30.49,38682.0,28.8443,28.9105,28.8159,28.8632,38682.0
2023-12-19 09:45:00,30.5,30.5,30.41,30.43,92929.0,28.8727,28.8727,28.7875,28.8064,92929.0
2023-12-19 09:50:00,30.43,30.43,30.38,30.41,65277.0,28.8064,28.8064,28.7591,28.7875,65277.0
2023-12-19 09:55:00,30.4,30.44,30.37,30.38,81014.0,28.778,28.8159,28.7496,28.7591,81014.0
2023-12-19 10:00:00,30.38,30.4,30.3,30.33,118230.0,28.7591,28.778,28.6833,28.7117,118230.0
2023-12-19 10:05:00,30.33,30.33,30.22,30.24,68363.0,28.7117,28.7117,28.6076,28.6265,68363.0
2023-12-19 10:10:00,30.24,30.28,30.23,30.26,67857.0,28.6265,28.6644,28.6171,28.6455,67857.0
2023-12-19 10:15:00,30.26,30.3,30.23,30.29,77967.0,28.6455,28.6833,28.6171,28.6739,77967.0
2023-12-19 10:20:00,30.29,30.33,30.26,30.32,47819.0,28.6739,28.7117,28.6455,28.7023,47819.0
2023-12-19 10:25:00,30.32,30.37,30.3,30.3,41921.0,28.7023,28.7496,28.6833,28.6833,41921.0
2023-12-19 10:30:00,30.29,30.35,30.27,30.31,69309.0,28.6739,28.7307,28.6549,28.6928,69309.0
2023-12-19 10:35:00,30.31,30.38,30.29,30.37,54091.0,28.6928,28.7591,28.6739,28.7496,54091.0
2023-12-19 10:40:00,30.37,30.38,30.33,30.34,41127.0,28.7496,28.7591,28.7117,28.7212,41127.0
2023-12-19 10:45:00,30.33,30.35,30.31,30.34,71146.0,28.7117,28.7307,28.6928,28.7212,71146.0
2023-12-19 10:50:00,30.34,30.35,30.28,30.29,47732.0,28.7212,28.7307,28.6644,28.6739,47732.0
2023-12-19 10:55:00,30.29,30.3,30.26,30.28,47674.0,28.6739,28.6833,28.6455,28.6644,47674.0
2023-12-19 11:00:00,30.28,30.3,30.24,30.28,31308.0,28.6644,28.6833,28.6265,28.6644,31308.0
2023-12-19 11:05:00,30.28,30.3,30.25,30.3,44135.0,28.6644,28.6833,28.636,28.6833,44135.0
2023-12-19 11:10:00,30.3,30.32,30.29,30.29,38786.0,28.6833,28.7023,28.6739,28.6739,38786.0
2023-12-19 11:15:00,30.29,30.35,30.28,30.34,97498.0,28.6739,28.7307,28.6644,28.7212,97498.0
2023-12-19 11:20:00,30.34,30.41,30.33,30.41,88939.0,28.7212,28.7875,28.7117,28.7875,88939.0
2023-12-19 11:25:00,30.41,30.42,30.36,30.39,136249.0,28.7875,28.7969,28.7401,28.7685,136249.0
2023-12-19 11:30:00,30.39,30.39,30.31,30.32,76384.0,28.7685,28.7685,28.6928,28.7023,76384.0
2023-12-19 11:35:00,30.32,30.36,30.31,30.35,36019.0,28.7023,28.7401,28.6928,28.7307,36019.0
2023-12-19 11:40:00,30.36,30.38,30.34,30.35,47642.0,28.7401,28.7591,28.7212,28.7307,47642.0
2023-12-19 11:45:00,30.35,30.38,30.33,30.34,40852.0,28.7307,28.7591,28.7117,28.7212,40852.0
2023-12-19 11:50:00,30.34,30.34,30.3,30.34,51235.0,28.7212,28.7212,28.6833,28.7212,51235.0
2023-12-19 11:55:00,30.34,30.34,30.26,30.29,43765.0,28.7212,28.7212,28.6455,28.6739,43765.0
2023-12-19 12:00:00,30.29,30.32,30.26,30.3,35635.0,28.6739,28.7023,28.6455,28.6833,35635.0
2023-12-19 12:05:00,30.31,30.35,30.31,30.34,42132.0,28.6928,28.7307,28.6928,28.7212,42132.0
2023-12-19 12:10:00,30.34,30.35,30.32,30.34,28850.0,28.7212,28.7307,28.7023,28.7212,28850.0
2023-12-19 12:15:00,30.34,30.35,30.32,30.34,35124.0,28.7212,28.7307,28.7023,28.7212,35124.0
2023-12-19 12:20:00,30.34,30.37,30.32,30.37,49268.0,28.7212,28.7496,28.7023,28.7496,49268.0
2023-12-19 12:25:00,30.36,30.37,30.35,30.36,30589.0,28.7401,28.7496,28.7307,28.7401,30589.0
2023-12-19 12:30:00,30.36,30.38,30.35,30.38,26605.0,28.7401,28.7591,28.7307,28.7591,26605.0
2023-12-19 12:35:00,30.38,30.38,30.34,30.37,34541.0,28.7591,28.7591,28.7212,28.7496,34541.0
2023-12-19 12:40:00,30.36,30.39,30.36,30.36,26512.0,28.7401,28.7685,28.7401,28.7401,26512.0
2023-12-19 12:45:00,30.37,30.38,30.35,30.38,40895.0,28.7496,28.7591,28.7307,28.7591,40895.0
2023-12-19 12:50:00,30.38,30.4,30.37,30.39,31467.0,28.7591,28.778,28.7496,28.7685,31467.0
2023-12-19 12:55:00,30.4,30.4,30.38,30.39,22325.0,28.778,28.778,28.7591,28.7685,22325.0
2023-12-19 13:00:00,30.39,30.39,30.34,30.37,38518.0,28.7685,28.7685,28.7212,28.7496,38518.0
2023-12-19 13:05:00,30.37,30.37,30.32,30.33,51446.0,28.7496,28.7496,28.7023,28.7117,51446.0
2023-12-19 13:10:00,30.33,30.37,30.32,30.37,22966.0,28.7117,28.7496,28.7023,28.7496,22966.0
2023-12-19 13:15:00,30.36,30.38,30.34,30.35,46171.0,28.7401,28.7591,28.7212,28.7307,46171.0
2023-12-19 13:20:00,30.35,30.38,30.34,30.35,37788.0,28.7307,28.7591,28.7212,28.7307,37788.0
2023-12-19 13:25:00,30.35,30.37,30.33,30.36,89765.0,28.7307,28.7496,28.7117,28.7401,89765.0
2023-12-19 13:30:00,30.36,30.37,30.35,30.37,44115.0,28.7401,28.7496,28.7307,28.7496,44115.0
2023-12-19 13:35:00,30.37,30.38,30.33,30.33,58405.0,28.7496,28.7591,28.7117,28.7117,58405.0
2023-12-19 13:40:00,30.34,30.38,30.33,30.37,60942.0,28.7212,28.7591,28.7117,28.7496,60942.0
2023-12-19 13:45:00,30.37,30.38,30.36,30.38,14359.0,28.7496,28.7591,28.7401,28.7591,14359.0
2023-12-19 13:50:00,30.38,30.38,30.34,30.36,40375.0,28.7591,28.7591,28.7212,28.7401,40375.0
2023-12-19 13:55:00,30.36,30.37,30.35,30.37,25589.0,28.7401,28.7496,28.7307,28.7496,25589.0
2023-12-19 14:00:00,30.37,30.38,30.35,30.36,33815.0,28.7496,28.7591,28.7307,28.7401,33815.0
2023-12-19 14:05:00,30.36,30.38,30.34,30.37,40069.0,28.7401,28.7591,28.7212,28.7496,40069.0
2023-12-19 14:10:00,30.38,30.39,30.37,30.38,19479.0,28.7591,28.7685,28.7496,28.7591,19479.0
2023-12-19 14:15:00,30.38,30.39,30.36,30.39,39567.0,28.7591,28.7685,28.7401,28.7685,39567.0
2023-12-19 14:20:00,30.38,30.39,30.36,30.36,48518.0,28.7591,28.7685,28.7401,28.7401,48518.0
2023-12-19 14:25:00,30.37,30.39,30.35,30.39,53460.0,28.7496,28.7685,28.7307,28.7685,53460.0
2023-12-19 14:30:00,30.39,30.41,30.37,30.41,147732.0,28.7685,28.7875,28.7496,28.7875,147732.0
2023-12-19 14:35:00,30.41,30.41,30.38,30.4,22264.0,28.7875,28.7875,28.7591,28.778,22264.0
2023-12-19 14:40:00,30.4,30.41,30.37,30.39,56517.0,28.778,28.7875,28.7496,28.7685,56517.0
2023-12-19 14:45:00,30.39,30.39,30.36,30.39,35956.0,28.7685,28.7685,28.7401,28.7685,35956.0
2023-12-19 14:50:00,30.38,30.38,30.36,30.37,43108.0,28.7591,28.7591,28.7401,28.7496,43108.0
2023-12-19 14:55:00,30.36,30.39,30.36,30.36,38942.0,28.7401,28.7685,28.7401,28.7401,38942.0
2023-12-19 15:00:00,30.37,30.39,30.33,30.33,122942.0,28.7496,28.7685,28.7117,28.7117,122942.0
2023-12-19 15:05:00,30.33,30.34,30.3,30.32,98677.0,28.7117,28.7212,28.6833,28.7023,98677.0
2023-12-19 15:10:00,30.32,30.38,30.32,30.36,86873.0,28.7023,28.7591,28.7023,28.7401,86873.0
2023-12-19 15:15:00,30.36,30.38,30.34,30.38,58018.0,28.7401,28.7591,28.7212,28.7591,58018.0
2023-12-19 15:20:00,30.38,30.38,30.34,30.34,59444.0,28.7591,28.7591,28.7212,28.7212,59444.0
2023-12-19 15:25:00,30.35,30.39,30.34,30.37,142662.0,28.7307,28.7685,28.7212,28.7496,142662.0
2023-12-19 15:30:00,30.37,30.39,30.35,30.38,162776.0,28.7496,28.7685,28.7307,28.7591,162776.0
2023-12-19 15:35:00,30.38,30.38,30.31,30.33,110222.0,28.7591,28.7591,28.6928,28.7117,110222.0
2023-12-19 15:40:00,30.32,30.36,30.31,30.32,114616.0,28.7023,28.7401,28.6928,28.7023,114616.0
2023-12-19 15:45:00,30.31,30.33,30.26,30.26,145236.0,28.6928,28.7117,28.6455,28.6455,145236.0
2023-12-19 15:50:00,30.27,30.31,30.26,30.27,278586.0,28.6549,28.6928,28.6455,28.6549,278586.0
2023-12-19 15:55:00,30.27,30.3,30.26,30.28,458870.0,28.6549,28.6833,28.6455,28.6644,458870.0
2023-12-20 09:30:00,30.17,30.22,30.04,30.16,229197.0,28.5603,28.6076,28.4372,28.5508,229197.0
2023-12-20 09:35:00,30.16,30.25,30.12,30.25,64167.0,28.5508,28.636,28.5129,28.636,64167.0
2023-12-20 09:40:00,30.25,30.28,30.17,30.28,40037.0,28.636,28.6644,28.5603,28.6644,40037.0
2023-12-20 09:45:00,30.28,30.3,30.24,30.29,43276.0,28.6644,28.6833,28.6265,28.6739,43276.0
2023-12-20 09:50:00,30.29,30.32,30.25,30.29,41259.0,28.6739,28.7023,28.636,28.6739,41259.0
2023-12-20 09:55:00,30.29,30.31,30.24,30.3,98013.0,28.6739,28.6928,28.6265,28.6833,98013.0
2023-12-20 10:00:00,30.3,30.33,30.24,30.26,52496.0,28.6833,28.7117,28.6265,28.6455,52496.0
2023-12-20 10:05:00,30.26,30.28,30.22,30.26,54955.0,28.6455,28.6644,28.6076,28.6455,54955.0
2023-12-20 10:10:00,30.27,30.27,30.23,30.24,37609.0,28.6549,28.6549,28.6171,28.6265,37609.0
2023-12-20 10:15:00,30.24,30.27,30.21,30.25,42575.0,28.6265,28.6549,28.5981,28.636,42575.0
2023-12-20 10:20:00,30.25,30.27,30.23,30.24,40026.0,28.636,28.6549,28.6171,28.6265,40026.0
2023-12-20 10:25:00,30.24,30.26,30.23,30.24,100558.0,28.6265,28.6455,28.6171,28.6265,100558.0
2023-12-20 10:30:00,30.24,30.29,30.24,30.28,51066.0,28.6265,28.6739,28.6265,28.6644,51066.0
2023-12-20 10:35:00,30.28,30.29,30.26,30.29,48426.0,28.6644,28.6739,28.6455,28.6739,48426.0
2023-12-20 10:40:00,30.29,30.29,30.23,30.28,58967.0,28.6739,28.6739,28.6171,28.6644,58967.0
2023-12-20 10:45:00,30.28,30.32,30.27,30.29,45767.0,28.6644,28.7023,28.6549,28.6739,45767.0
2023-12-20 10:50:00,30.29,30.32,30.29,30.3,45999.0,28.6739,28.7023,28.6739,28.6833,45999.0
2023-12-20 10:55:00,30.3,30.34,30.3,30.33,47150.0,28.6833,28.7212,28.6833,28.7117,47150.0
2023-12-20 11:00:00,30.33,30.35,30.3,30.34,43425.0,28.7117,28.7307,28.6833,28.7212,43425.0
2023-12-20 11:05:00,30.34,30.37,30.34,30.36,37874.0,28.7212,28.7496,28.7212,28.7401,37874.0
2023-12-20 11:10:00,30.35,30.37,30.35,30.36,31294.0,28.7307,28.7496,28.7307,28.7401,31294.0
2023-12-20 11:15:00,30.36,30.36,30.31,30.32,39415.0,28.7401,28.7401,28.6928,28.7023,39415.0
2023-12-20 11:20:00,30.32,30.35,30.29,30.29,40232.0,28.7023,28.7307,28.6739,28.6739,40232.0
2023-12-20 11:25:00,30.3,30.32,30.29,30.3,46195.0,28.6833,28.7023,28.6739,28.6833,46195.0
2023-12-20 11:30:00,30.3,30.31,30.26,30.27,35434.0,28.6833,28.6928,28.6455,28.6549,35434.0
2023-12-20 11:35:00,30.28,30.3,30.27,30.3,23313.0,28.6644,28.6833,28.6549,28.6833,23313.0
2023-12-20 11:40:00,30.3,30.3,30.27,30.3,33242.0,28.6833,28.6833,28.6549,28.6833,33242.0
2023-12-20 11:45:00,30.29,30.32,30.28,30.28,36396.0,28.6739,28.7023,28.6644,28.6644,36396.0
2023-12-20 11:50:00,30.28,30.31,30.28,30.3,26886.0,28.6644,28.6928,28.6644,28.6833,26886.0
2023-12-20 11:55:00,30.3,30.33,30.29,30.32,23623.0,28.6833,28.7117,28.6739,28.7023,23623.0
2023-12-20 12:00:00,30.32,30.34,30.3,30.33,24326.0,28.7023,28.7212,28.6833,28.7117,24326.0
2023-12-20 12:05:00,30.33,30.34,30.31,30.32,24245.0,28.7117,28.7212,28.6928,28.7023,24245.0
2023-12-20 12:10:00,30.32,30.34,30.31,30.32,49854.0,28.7023,28.7212,28.6928,28.7023,49854.0
2023-12-20 12:15:00,30.32,30.34,30.31,30.34,29851.0,28.7023,28.7212,28.6928,28.7212,29851.0
2023-12-20 12:20:00,30.33,30.34,30.32,30.33,16493.0,28.7117,28.7212,28.7023,28.7117,16493.0
2023-12-20 12:25:00,30.33,30.34,30.32,30.34,14013.0,28.7117,28.7212,28.7023,28.7212,14013.0
2023-12-20 12:30:00,30.34,30.34,30.29,30.31,33091.0,28.7212,28.7212,28.6739,28.6928,33091.0
2023-12-20 12:35:00,30.31,30.31,30.28,30.29,33587.0,28.6928,28.6928,28.6644,28.6739,33587.0
2023-12-20 12:40:00,30.28,30.33,30.28,30.32,29881.0,28.6644,28.7117,28.6644,28.7023,29881.0
2023-12-20 12:45:00,30.32,30.33,30.3,30.31,27472.0,28.7023,28.7117,28.6833,28.6928,27472.0
2023-12-20 12:50:00,30.3,30.33,30.3,30.32,43398.0,28.6833,28.7117,28.6833,28.7023,43398.0
2023-12-20 12:55:00,30.31,30.34,30.28,30.34,32468.0,28.6928,28.7212,28.6644,28.7212,32468.0
2023-12-20 13:00:00,30.33,30.34,30.31,30.33,18257.0,28.7117,28.7212,28.6928,28.7117,18257.0
2023-12-20 13:05:00,30.32,30.33,30.29,30.3,31316.0,28.7023,28.7117,28.6739,28.6833,31316.0
2023-12-20 13:10:00,30.29,30.3,30.28,30.29,16115.0,28.6739,28.6833,28.6644,28.6739,16115.0
2023-12-20 13:15:00,30.29,30.3,30.28,30.3,24757.0,28.6739,28.6833,28.6644,28.6833,24757.0
2023-12-20 13:20:00,30.3,30.3,30.27,30.28,24224.0,28.6833,28.6833,28.6549,28.6644,24224.0
2023-12-20 13:25:00,30.27,30.3,30.27,30.29,33723.0,28.6549,28.6833,28.6549,28.6739,33723.0
2023-12-20 13:30:00,30.29,30.32,30.28,30.32,28749.0,28.6739,28.7023,28.6644,28.7023,28749.0
2023-12-20 13:35:00,30.31,30.32,30.28,30.29,41181.0,28.6928,28.7023,28.6644,28.6739,41181.0
2023-12-20 13:40:00,30.29,30.3,30.25,30.28,39626.0,28.6739,28.6833,28.636,28.6644,39626.0
2023-12-20 13:45:00,30.28,30.29,30.25,30.27,31684.0,28.6644,28.6739,28.636,28.6549,31684.0
2023-12-20 13:50:00,30.27,30.27,30.24,30.25,28229.0,28.6549,28.6549,28.6265,28.636,28229.0
2023-12-20 13:55:00,30.24,30.25,30.19,30.2,117758.0,28.6265,28.636,28.5792,28.5887,117758.0
2023-12-20 14:00:00,30.2,30.22,30.17,30.21,65693.0,28.5887,28.6076,28.5603,28.5981,65693.0
2023-12-20 14:05:00,30.21,30.23,30.2,30.21,25295.0,28.5981,28.6171,28.5887,28.5981,25295.0
2023-12-20 14:10:00,30.21,30.23,30.21,30.23,36102.0,28.5981,28.6171,28.5981,28.6171,36102.0
2023-12-20 14:15:00,30.23,30.25,30.22,30.24,38113.0,28.6171,28.636,28.6076,28.6265,38113.0
2023-12-20 14:20:00,30.23,30.26,30.23,30.26,30345.0,28.6171,28.6455,28.6171,28.6455,30345.0
2023-12-20 14:25:00,30.26,30.26,30.23,30.25,33648.0,28.6455,28.6455,28.6171,28.636,33648.0
2023-12-20 14:30:00,30.24,30.25,30.2,30.22,73905.0,28.6265,28.636,28.5887,28.6076,73905.0
2023-12-20 14:35:00,30.21,30.23,30.16,30.18,46161.0,28.5981,28.6171,28.5508,28.5697,46161.0
2023-12-20 14:40:00,30.18,30.21,30.16,30.19,67352.0,28.5697,28.5981,28.5508,28.5792,67352.0
2023-12-20 14:45:00,30.19,30.2,30.14,30.15,44539.0,28.5792,28.5887,28.5319,28.5413,44539.0
2023-12-20 14:50:00,30.15,30.16,30.0,30.08,63603.0,28.5413,28.5508,28.3993,28.4751,63603.0
2023-12-20 14:55:00,30.09,30.11,30.0,30.0,66375.0,28.4845,28.5035,28.3993,28.3993,66375.0
2023-12-20 15:00:00,30.0,30.03,29.96,29.97,82637.0,28.3993,28.4277,28.3615,28.3709,82637.0
2023-12-20 15:05:00,29.97,29.98,29.88,29.9,69071.0,28.3709,28.3804,28.2857,28.3047,69071.0
2023-12-20 15:10:00,29.9,29.97,29.89,29.92,223000.0,28.3047,28.3709,28.2952,28.3236,223000.0
2023-12-20 15:15:00,29.93,30.03,29.92,30.03,107024.0,28.3331,28.4277,28.3236,28.4277,107024.0
2023-12-20 15:20:00,30.03,30.03,29.97,29.97,68516.0,28.4277,28.4277,28.3709,28.3709,68516.0
2023-12-20 15:25:00,29.96,29.98,29.89,29.91,94789.0,28.3615,28.3804,28.2952,28.3141,94789.0
2023-12-20 15:30:00,29.9,29.94,29.89,29.93,81970.0,28.3047,28.3425,28.2952,28.3331,81970.0
2023-12-20 15:35:00,29.93,29.94,29.86,29.89,189314.0,28.3331,28.3425,28.2668,28.2952,189314.0
2023-12-20 15:40:00,29.89,29.94,29.88,29.93,201096.0,28.2952,28.3425,28.2857,28.3331,201096.0
2023-12-20 15:45:00,29.93,29.93,29.89,29.93,241129.0,28.3331,28.3331,28.2952,28.3331,241129.0
2023-12-20 15:50:00,29.93,29.96,29.84,29.89,342415.0,28.3331,28.3615,28.2479,28.2952,342415.0
2023-12-20 15:55:00,29.88,29.88,29.79,29.79,507346.0,28.2857,28.2857,28.2005,28.2005,507346.0
2023-12-21 09:30:00,30.08,30.1,30.0,30.09,161420.0,28.4751,28.494,28.3993,28.4845,161420.0
2023-12-21 09:35:00,30.09,30.12,30.01,30.02,47537.0,28.4845,28.5129,28.4088,28.4183,47537.0
2023-12-21 09:40:00,30.02,30.06,29.96,30.05,25565.0,28.4183,28.4561,28.3615,28.4467,25565.0
2023-12-21 09:45:00,30.06,30.11,30.04,30.1,46854.0,28.4561,28.5035,28.4372,28.494,46854.0
2023-12-21 09:50:00,30.1,30.11,30.06,30.09,42634.0,28.494,28.5035,28.4561,28.4845,42634.0
2023-12-21 09:55:00,30.09,30.09,30.05,30.07,31188.0,28.4845,28.4845,28.4467,28.4656,31188.0
2023-12-21 10:00:00,30.07,30.09,30.03,30.04,43352.0,28.4656,28.4845,28.4277,28.4372,43352.0
2023-12-21 10:05:00,30.03,30.08,29.99,30.02,31156.0,28.4277,28.4751,28.3899,28.4183,31156.0
2023-12-21 10:10:00,30.02,30.06,30.01,30.06,42605.0,28.4183,28.4561,28.4088,28.4561,42605.0
2023-12-21 10:15:00,30.05,30.11,30.0,30.11,30878.0,28.4467,28.5035,28.3993,28.5035,30878.0
2023-12-21 10:20:00,30.11,30.2,30.11,30.18,69065.0,28.5035,28.5887,28.5035,28.5697,69065.0
2023-12-21 10:25:00,30.18,30.18,30.1,30.12,60568.0,28.5697,28.5697,28.494,28.5129,60568.0
2023-12-21 10:30:00,30.13,30.15,30.11,30.15,45566.0,28.5224,28.5413,28.5035,28.5413,45566.0
2023-12-21 10:35:00,30.15,30.19,30.14,30.18,51208.0,28.5413,28.5792,28.5319,28.5697,51208.0
2023-12-21 10:40:00,30.18,30.2,30.16,30.18,51726.0,28.5697,28.5887,28.5508,28.5697,51726.0
2023-12-21 10:45:00,30.18,30.23,30.17,30.2,73709.0,28.5697,28.6171,28.5603,28.5887,73709.0
2023-12-21 10:50:00,30.2,30.2,30.12,30.16,84132.0,28.5887,28.5887,28.5129,28.5508,84132.0
2023-12-21 10:55:00,30.16,30.17,30.12,30.13,44504.0,28.5508,28.5603,28.5129,28.5224,44504.0
2023-12-21 11:00:00,30.13,30.17,30.1,30.14,44128.0,28.5224,28.5603,28.494,28.5319,44128.0
2023-12-21 11:05:00,30.14,30.15,30.07,30.1,41348.0,28.5319,28.5413,28.4656,28.494,41348.0
2023-12-21 11:10:00,30.11,30.14,30.07,30.1,41103.0,28.5035,28.5319,28.4656,28.494,41103.0
2023-12-21 11:15:00,30.1,30.14,30.09,30.14,31682.0,28.494,28.5319,28.4845,28.5319,31682.0
2023-12-21 11:20:00,30.13,30.17,30.12,30.15,33780.0,28.5224,28.5603,28.5129,28.5413,33780.0
2023-12-21 11:25:00,30.15,30.16,30.13,30.15,47140.0,28.5413,28.5508,28.5224,28.5413,47140.0
2023-12-21 11:30:00,30.15,30.16,30.08,30.1,51891.0,28.5413,28.5508,28.4751,28.494,51891.0
2023-12-21 11:35:00,30.1,30.14,30.08,30.14,43692.0,28.494,28.5319,28.4751,28.5319,43692.0
2023-12-21 11:40:00,30.14,30.14,30.1,30.11,23422.0,28.5319,28.5319,28.494,28.5035,23422.0
2023-12-21 11:45:00,30.1,30.13,30.08,30.11,27332.0,28.494,28.5224,28.4751,28.5035,27332.0
2023-12-21 11:50:00,30.11,30.12,30.07,30.08,28589.0,28.5035,28.5129,28.4656,28.4751,28589.0
2023-12-21 11:55:00,30.08,30.09,30.04,30.05,34000.0,28.4751,28.4845,28.4372,28.4467,34000.0
2023-12-21 12:00:00,30.05,30.07,29.99,30.0,29773.0,28.4467,28.4656,28.3899,28.3993,29773.0
2023-12-21 12:05:00,30.0,30.02,29.94,29.95,68807.0,28.3993,28.4183,28.3425,28.352,68807.0
2023-12-21 12:10:00,29.95,29.99,29.94,29.98,30140.0,28.352,28.3899,28.3425,28.3804,30140.0
2023-12-21 12:15:00,29.98,30.0,29.95,29.96,48835.0,28.3804,28.3993,28.352,28.3615,48835.0
2023-12-21 12:20:00,29.96,29.99,29.94,29.99,25529.0,28.3615,28.3899,28.3425,28.3899,25529.0
2023-12-21 12:25:00,29.98,29.99,29.93,29.95,28838.0,28.3804,28.3899,28.3331,28.352,28838.0
2023-12-21 12:30:00,29.95,30.0,29.94,29.95,37116.0,28.352,28.3993,28.3425,28.352,37116.0
2023-12-21 12:35:00,29.95,29.98,29.93,29.97,27246.0,28.352,28.3804,28.3331,28.3709,27246.0
2023-12-21 12:40:00,29.98,30.0,29.96,30.0,24052.0,28.3804,28.3993,28.3615,28.3993,24052.0
2023-12-21 12:45:00,29.99,30.02,29.98,29.99,32672.0,28.3899,28.4183,28.3804,28.3899,32672.0
2023-12-21 12:50:00,29.99,30.01,29.94,29.95,31416.0,28.3899,28.4088,28.3425,28.352,31416.0
2023-12-21 12:55:00,29.95,29.96,29.93,29.94,27350.0,28.352,28.3615,28.3331,28.3425,27350.0
2023-12-21 13:00:00,29.94,29.99,29.94,29.98,41071.0,28.3425,28.3899,28.3425,28.3804,41071.0
2023-12-21 13:05:00,29.98,30.0,29.97,29.99,27447.0,28.3804,28.3993,28.3709,28.3899,27447.0
2023-12-21 13:10:00,29.98,30.0,29.95,29.96,26224.0,28.3804,28.3993,28.352,28.3615,26224.0
2023-12-21 13:15:00,29.95,29.97,29.91,29.93,29485.0,28.352,28.3709,28.3141,28.3331,29485.0
2023-12-21 13:20:00,29.93,29.99,29.91,29.98,40593.0,28.3331,28.3899,28.3141,28.3804,40593.0
2023-12-21 13:25:00,29.98,29.99,29.96,29.99,30971.0,28.3804,28.3899,28.3615,28.3899,30971.0
2023-12-21 13:30:00,29.99,30.02,29.97,29.99,72483.0,28.3899,28.4183,28.3709,28.3899,72483.0
2023-12-21 13:35:00,29.98,30.02,29.97,30.0,37248.0,28.3804,28.4183,28.3709,28.3993,37248.0
2023-12-21 13:40:00,30.0,30.01,29.98,30.0,53102.0,28.3993,28.4088,28.3804,28.3993,53102.0
2023-12-21 13:45:00,30.01,30.06,30.0,30.05,37228.0,28.4088,28.4561,28.3993,28.4467,37228.0
2023-12-21 13:50:00,30.05,30.08,30.04,30.08,28437.0,28.4467,28.4751,28.4372,28.4751,28437.0
2023-12-21 13:55:00,30.07,30.11,30.07,30.1,40632.0,28.4656,28.5035,28.4656,28.494,40632.0
2023-12-21 14:00:00,30.1,30.11,30.07,30.09,60457.0,28.494,28.5035,28.4656,28.4845,60457.0
2023-12-21 14:05:00,30.09,30.1,30.05,30.07,30658.0,28.4845,28.494,28.4467,28.4656,30658.0
2023-12-21 14:10:00,30.07,30.09,30.04,30.05,41362.0,28.4656,28.4845,28.4372,28.4467,41362.0
2023-12-21 14:15:00,30.06,30.09,30.05,30.09,47457.0,28.4561,28.4845,28.4467,28.4845,47457.0
2023-12-21 14:20:00,30.08,30.09,30.03,30.04,34323.0,28.4751,28.4845,28.4277,28.4372,34323.0
2023-12-21 14:25:00,30.04,30.08,30.03,30.08,37066.0,28.4372,28.4751,28.4277,28.4751,37066.0
2023-12-21 14:30:00,30.08,30.08,30.05,30.07,34652.0,28.4751,28.4751,28.4467,28.4656,34652.0
2023-12-21 14:35:00,30.07,30.07,30.02,30.05,70150.0,28.4656,28.4656,28.4183,28.4467,70150.0
2023-12-21 14:40:00,30.06,30.09,30.06,30.09,28702.0,28.4561,28.4845,28.4561,28.4845,28702.0
2023-12-21 14:45:00,30.09,30.1,30.04,30.05,38869.0,28.4845,28.494,28.4372,28.4467,38869.0
2023-12-21 14:50:00,30.05,30.07,30.04,30.05,44215.0,28.4467,28.4656,28.4372,28.4467,44215.0
2023-12-21 14:55:00,30.05,30.05,30.0,30.05,45695.0,28.4467,28.4467,28.3993,28.4467,45695.0
2023-12-21 15:00:00,30.05,30.07,30.03,30.04,49732.0,28.4467,28.4656,28.4277,28.4372,49732.0
2023-12-21 15:05:00,30.05,30.06,30.01,30.03,42051.0,28.4467,28.4561,28.4088,28.4277,42051.0
2023-12-21 15:10:00,30.04,30.07,30.02,30.07,68859.0,28.4372,28.4656,28.4183,28.4656,68859.0
2023-12-21 15:15:00,30.06,30.08,30.04,30.07,30858.0,28.4561,28.4751,28.4372,28.4656,30858.0
2023-12-21 15:20:00,30.08,30.09,30.06,30.08,39404.0,28.4751,28.4845,28.4561,28.4751,39404.0
2023-12-21 15:25:00,30.08,30.14,30.07,30.14,64948.0,28.4751,28.5319,28.4656,28.5319,64948.0
2023-12-21 15:30:00,30.14,30.17,30.13,30.14,52305.0,28.5319,28.5603,28.5224,28.5319,52305.0
2023-12-21 15:35:00,30.15,30.19,30.14,30.17,69566.0,28.5413,28.5792,28.5319,28.5603,69566.0
2023-12-21 15:40:00,30.17,30.19,30.16,30.18,68743.0,28.5603,28.5792,28.5508,28.5697,68743.0
2023-12-21 15:45:00,30.17,30.18,30.14,30.15,104822.0,28.5603,28.5697,28.5319,28.5413,104822.0
2023-12-21 15:50:00,30.16,30.19,30.13,30.15,184270.0,28.5508,28.5792,28.5224,28.5413,184270.0
2023-12-21 15:55:00,30.15,30.19,30.12,30.13,558510.0,28.5413,28.5792,28.5129,28.5224,558510.0
2023-12-22 09:30:00,30.22,30.27,30.15,30.26,78930.0,28.6076,28.6549,28.5413,28.6455,78930.0
2023-12-22 09:35:00,30.25,30.38,30.23,30.37,28724.0,28.636,28.7591,28.6171,28.7496,28724.0
2023-12-22 09:40:00,30.37,30.38,30.33,30.35,19537.0,28.7496,28.7591,28.7117,28.7307,19537.0
2023-12-22 09:45:00,30.35,30.38,30.34,30.37,54003.0,28.7307,28.7591,28.7212,28.7496,54003.0
2023-12-22 09:50:00,30.37,30.38,30.32,30.32,42244.0,28.7496,28.7591,28.7023,28.7023,42244.0
2023-12-22 09:55:00,30.32,30.35,30.31,30.33,23206.0,28.7023,28.7307,28.6928,28.7117,23206.0
2023-12-22 10:00:00,30.33,30.37,30.32,30.34,36620.0,28.7117,28.7496,28.7023,28.7212,36620.0
2023-12-22 10:05:00,30.34,30.36,30.32,30.34,38148.0,28.7212,28.7401,28.7023,28.7212,38148.0
2023-12-22 10:10:00,30.33,30.37,30.31,30.37,54294.0,28.7117,28.7496,28.6928,28.7496,54294.0
2023-12-22 10:15:00,30.36,30.38,30.33,30.37,37447.0,28.7401,28.7591,28.7117,28.7496,37447.0
2023-12-22 10:20:00,30.36,30.37,30.33,30.37,46624.0,28.7401,28.7496,28.7117,28.7496,46624.0
2023-12-22 10:25:00,30.36,30.42,30.36,30.4,51863.0,28.7401,28.7969,28.7401,28.778,51863.0
2023-12-22 10:30:00,30.41,30.46,30.4,30.45,75060.0,28.7875,28.8348,28.778,28.8253,75060.0
2023-12-22 10:35:00,30.46,30.48,30.4,30.43,64975.0,28.8348,28.8537,28.778,28.8064,64975.0
2023-12-22 10:40:00,30.42,30.45,30.41,30.44,32095.0,28.7969,28.8253,28.7875,28.8159,32095.0
2023-12-22 10:45:00,30.44,30.44,30.39,30.42,56314.0,28.8159,28.8159,28.7685,28.7969,56314.0
2023-12-22 10:50:00,30.42,30.43,30.4,30.42,46660.0,28.7969,28.8064,28.778,28.7969,46660.0
2023-12-22 10:55:00,30.41,30.42,30.32,30.34,46793.0,28.7875,28.7969,28.7023,28.7212,46793.0
2023-12-22 11:00:00,30.33,30.33,30.29,30.32,36664.0,28.7117,28.7117,28.6739,28.7023,36664.0
2023-12-22 11:05:00,30.32,30.35,30.3,30.35,35913.0,28.7023,28.7307,28.6833,28.7307,35913.0
2023-12-22 11:10:00,30.35,30.39,30.34,30.39,28229.0,28.7307,28.7685,28.7212,28.7685,28229.0
2023-12-22 11:15:00,30.39,30.4,30.37,30.39,24371.0,28.7685,28.778,28.7496,28.7685,24371.0
2023-12-22 11:20:00,30.39,30.41,30.38,30.39,37325.0,28.7685,28.7875,28.7591,28.7685,37325.0
2023-12-22 11:25:00,30.39,30.4,30.37,30.37,32338.0,28.7685,28.778,28.7496,28.7496,32338.0
2023-12-22 11:30:00,30.38,30.41,30.37,30.38,24147.0,28.7591,28.7875,28.7496,28.7591,24147.0
2023-12-22 11:35:00,30.38,30.38,30.33,30.35,23680.0,28.7591,28.7591,28.7117,28.7307,23680.0
2023-12-22 11:40:00,30.35,30.36,30.32,30.34,31079.0,28.7307,28.7401,28.7023,28.7212,31079.0
2023-12-22 11:45:00,30.34,30.35,30.3,30.3,26976.0,28.7212,28.7307,28.6833,28.6833,26976.0
2023-12-22 11:50:00,30.3,30.34,30.3,30.32,16635.0,28.6833,28.7212,28.6833,28.7023,16635.0
2023-12-22 11:55:00,30.33,30.36,30.31,30.32,34760.0,28.7117,28.7401,28.6928,28.7023,34760.0
2023-12-22 12:00:00,30.33,30.35,30.32,30.34,27339.0,28.7117,28.7307,28.7023,28.7212,27339.0
2023-12-22 12:05:00,30.34,30.36,30.3,30.3,33846.0,28.7212,28.7401,28.6833,28.6833,33846.0
2023-12-22 12:10:00,30.3,30.31,30.28,30.29,17499.0,28.6833,28.6928,28.6644,28.6739,17499.0
2023-12-22 12:15:00,30.28,30.3,30.27,30.3,19334.0,28.6644,28.6833,28.6549,28.6833,19334.0
2023-12-22 12:20:00,30.3,30.32,30.3,30.32,20107.0,28.6833,28.7023,28.6833,28.7023,20107.0
2023-12-22 12:25:00,30.32,30.34,30.31,30.33,23907.0,28.7023,28.7212,28.6928,28.7117,23907.0
2023-12-22 12:30:00,30.33,30.34,30.3,30.32,17078.0,28.7117,28.7212,28.6833,28.7023,17078.0
2023-12-22 12:35:00,30.32,30.34,30.31,30.33,16873.0,28.7023,28.7212,28.6928,28.7117,16873.0
2023-12-22 12:40:00,30.33,30.36,30.32,30.35,25613.0,28.7117,28.7401,28.7023,28.7307,25613.0
2023-12-22 12:45:00,30.36,30.36,30.34,30.35,18062.0,28.7401,28.7401,28.7212,28.7307,18062.0
2023-12-22 12:50:00,30.35,30.37,30.34,30.37,25523.0,28.7307,28.7496,28.7212,28.7496,25523.0
2023-12-22 12:55:00,30.36,30.36,30.33,30.36,18799.0,28.7401,28.7401,28.7117,28.7401,18799.0
2023-12-22 13:00:00,30.36,30.37,30.35,30.36,19246.0,28.7401,28.7496,28.7307,28.7401,19246.0
2023-12-22 13:05:00,30.37,30.38,30.35,30.37,25744.0,28.7496,28.7591,28.7307,28.7496,25744.0
2023-12-22 13:10:00,30.36,30.38,30.36,30.38,10601.0,28.7401,28.7591,28.7401,28.7591,10601.0
2023-12-22 13:15:00,30.38,30.38,30.34,30.35,23298.0,28.7591,28.7591,28.7212,28.7307,23298.0
2023-12-22 13:20:00,30.34,30.36,30.34,30.35,20617.0,28.7212,28.7401,28.7212,28.7307,20617.0
2023-12-22 13:25:00,30.35,30.35,30.31,30.33,37935.0,28.7307,28.7307,28.6928,28.7117,37935.0
2023-12-22 13:30:00,30.33,30.34,30.31,30.31,25551.0,28.7117,28.7212,28.6928,28.6928,25551.0
2023-12-22 13:35:00,30.31,30.32,30.28,30.29,15765.0,28.6928,28.7023,28.6644,28.6739,15765.0
2023-12-22 13:40:00,30.29,30.31,30.27,30.28,38499.0,28.6739,28.6928,28.6549,28.6644,38499.0
2023-12-22 13:45:00,30.29,30.31,30.27,30.31,17459.0,28.6739,28.6928,28.6549,28.6928,17459.0
2023-12-22 13:50:00,30.31,30.31,30.28,30.29,24541.0,28.6928,28.6928,28.6644,28.6739,24541.0
2023-12-22 13:55:00,30.29,30.3,30.27,30.28,30537.0,28.6739,28.6833,28.6549,28.6644,30537.0
2023-12-22 14:00:00,30.27,30.28,30.25,30.26,17405.0,28.6549,28.6644,28.636,28.6455,17405.0
2023-12-22 14:05:00,30.26,30.26,30.2,30.22,45679.0,28.6455,28.6455,28.5887,28.6076,45679.0
2023-12-22 14:10:00,30.22,30.24,30.21,30.24,22900.0,28.6076,28.6265,28.5981,28.6265,22900.0
2023-12-22 14:15:00,30.24,30.24,30.16,30.18,36385.0,28.6265,28.6265,28.5508,28.5697,36385.0
2023-12-22 14:20:00,30.17,30.19,30.11,30.13,81952.0,28.5603,28.5792,28.5035,28.5224,81952.0
2023-12-22 14:25:00,30.13,30.14,30.1,30.12,32987.0,28.5224,28.5319,28.494,28.5129,32987.0
2023-12-22 14:30:00,30.11,30.13,30.07,30.1,45333.0,28.5035,28.5224,28.4656,28.494,45333.0
2023-12-22 14:35:00,30.1,30.18,30.1,30.15,51216.0,28.494,28.5697,28.494,28.5413,51216.0
2023-12-22 14:40:00,30.16,30.22,30.15,30.22,24236.0,28.5508,28.6076,28.5413,28.6076,24236.0
2023-12-22 14:45:00,30.22,30.24,30.21,30.21,27590.0,28.6076,28.6265,28.5981,28.5981,27590.0
2023-12-22 14:50:00,30.21,30.23,30.2,30.21,30310.0,28.5981,28.6171,28.5887,28.5981,30310.0
2023-12-22 14:55:00,30.21,30.23,30.2,30.23,28917.0,28.5981,28.6171,28.5887,28.6171,28917.0
2023-12-22 15:00:00,30.23,30.25,30.22,30.25,44732.0,28.6171,28.636,28.6076,28.636,44732.0
2023-12-22 15:05:00,30.25,30.26,30.22,30.22,34173.0,28.636,28.6455,28.6076,28.6076,34173.0
2023-12-22 15:10:00,30.23,30.25,30.22,30.25,33049.0,28.6171,28.636,28.6076,28.636,33049.0
2023-12-22 15:15:00,30.25,30.26,30.22,30.25,47930.0,28.636,28.6455,28.6076,28.636,47930.0
2023-12-22 15:20:00,30.24,30.25,30.21,30.24,43023.0,28.6265,28.636,28.5981,28.6265,43023.0
2023-12-22 15:25:00,30.24,30.26,30.23,30.25,49308.0,28.6265,28.6455,28.6171,28.636,49308.0
2023-12-22 15:30:00,30.25,30.25,30.21,30.21,66671.0,28.636,28.636,28.5981,28.5981,66671.0
2023-12-22 15:35:00,30.21,30.23,30.19,30.19,55172.0,28.5981,28.6171,28.5792,28.5792,55172.0
2023-12-22 15:40:00,30.2,30.21,30.18,30.21,46342.0,28.5887,28.5981,28.5697,28.5981,46342.0
2023-12-22 15:45:00,30.21,30.22,30.14,30.14,65525.0,28.5981,28.6076,28.5319,28.5319,65525.0
2023-12-22 15:50:00,30.14,30.19,30.14,30.17,158632.0,28.5319,28.5792,28.5319,28.5603,158632.0
2023-12-22 15:55:00,30.16,30.18,30.14,30.17,312913.0,28.5508,28.5697,28.5319,28.5603,312913.0
2023-12-26 09:30:00,30.14,30.24,30.06,30.22,185676.0,28.5319,28.6265,28.4561,28.6076,185676.0
2023-12-26 09:35:00,30.22,30.26,30.16,30.21,61403.0,28.6076,28.6455,28.5508,28.5981,61403.0
2023-12-26 09:40:00,30.2,30.21,30.14,30.16,59593.0,28.5887,28.5981,28.5319,28.5508,59593.0
2023-12-26 09:45:00,30.17,30.23,30.16,30.21,27877.0,28.5603,28.6171,28.5508,28.5981,27877.0
2023-12-26 09:50:00,30.21,30.24,30.18,30.23,24886.0,28.5981,28.6265,28.5697,28.6171,24886.0
2023-12-26 09:55:00,30.23,30.3,30.21,30.28,31146.0,28.6171,28.6833,28.5981,28.6644,31146.0
2023-12-26 10:00:00,30.29,30.31,30.26,30.3,30672.0,28.6739,28.6928,28.6455,28.6833,30672.0
2023-12-26 10:05:00,30.3,30.37,30.3,30.37,47004.0,28.6833,28.7496,28.6833,28.7496,47004.0
2023-12-26 10:10:00,30.37,30.42,30.32,30.37,131332.0,28.7496,28.7969,28.7023,28.7496,131332.0
2023-12-26 10:15:00,30.37,30.39,30.33,30.39,60660.0,28.7496,28.7685,28.7117,28.7685,60660.0
2023-12-26 10:20:00,30.39,30.41,30.37,30.41,35790.0,28.7685,28.7875,28.7496,28.7875,35790.0
2023-12-26 10:25:00,30.41,30.41,30.38,30.4,35121.0,28.7875,28.7875,28.7591,28.778,35121.0
2023-12-26 10:30:00,30.4,30.41,30.39,30.39,38078.0,28.778,28.7875,28.7685,28.7685,38078.0
2023-12-26 10:35:00,30.39,30.43,30.38,30.42,49333.0,28.7685,28.8064,28.7591,28.7969,49333.0
2023-12-26 10:40:00,30.41,30.41,30.37,30.39,44736.0,28.7875,28.7875,28.7496,28.7685,44736.0
2023-12-26 10:45:00,30.39,30.41,30.38,30.4,29655.0,28.7685,28.7875,28.7591,28.778,29655.0
2023-12-26 10:50:00,30.39,30.4,30.37,30.39,26481.0,28.7685,28.778,28.7496,28.7685,26481.0
2023-12-26 10:55:00,30.4,30.4,30.36,30.38,28842.0,28.778,28.778,28.7401,28.7591,28842.0
2023-12-26 11:00:00,30.39,30.41,30.37,30.41,30849.0,28.7685,28.7875,28.7496,28.7875,30849.0
2023-12-26 11:05:00,30.41,30.46,30.4,30.46,40360.0,28.7875,28.8348,28.778,28.8348,40360.0
2023-12-26 11:10:00,30.46,30.46,30.43,30.43,37547.0,28.8348,28.8348,28.8064,28.8064,37547.0
2023-12-26 11:15:00,30.43,30.44,30.41,30.43,18908.0,28.8064,28.8159,28.7875,28.8064,18908.0
2023-12-26 11:20:00,30.43,30.44,30.41,30.43,31877.0,28.8064,28.8159,28.7875,28.8064,31877.0
2023-12-26 11:25:00,30.43,30.44,30.38,30.39,32941.0,28.8064,28.8159,28.7591,28.7685,32941.0
2023-12-26 11:30:00,30.4,30.42,30.39,30.42,25331.0,28.778,28.7969,28.7685,28.7969,25331.0
2023-12-26 11:35:00,30.42,30.44,30.4,30.41,33986.0,28.7969,28.8159,28.778,28.7875,33986.0
2023-12-26 11:40:00,30.42,30.44,30.41,30.44,24110.0,28.7969,28.8159,28.7875,28.8159,24110.0
2023-12-26 11:45:00,30.44,30.45,30.43,30.45,19436.0,28.8159,28.8253,28.8064,28.8253,19436.0
2023-12-26 11:50:00,30.44,30.46,30.43,30.44,31068.0,28.8159,28.8348,28.8064,28.8159,31068.0
2023-12-26 11:55:00,30.44,30.44,30.41,30.41,42563.0,28.8159,28.8159,28.7875,28.7875,42563.0
2023-12-26 12:00:00,30.42,30.42,30.41,30.42,44045.0,28.7969,28.7969,28.7875,28.7969,44045.0
2023-12-26 12:05:00,30.42,30.42,30.38,30.39,22587.0,28.7969,28.7969,28.7591,28.7685,22587.0
2023-12-26 12:10:00,30.38,30.4,30.37,30.38,44822.0,28.7591,28.778,28.7496,28.7591,44822.0
2023-12-26 12:15:00,30.38,30.41,30.37,30.39,46748.0,28.7591,28.7875,28.7496,28.7685,46748.0
2023-12-26 12:20:00,30.39,30.41,30.39,30.4,25794.0,28.7685,28.7875,28.7685,28.778,25794.0
2023-12-26 12:25:00,30.4,30.41,30.39,30.4,22665.0,28.778,28.7875,28.7685,28.778,22665.0
2023-12-26 12:30:00,30.4,30.4,30.38,30.4,24500.0,28.778,28.778,28.7591,28.778,24500.0
2023-12-26 12:35:00,30.39,30.4,30.38,30.39,24297.0,28.7685,28.778,28.7591,28.7685,24297.0
2023-12-26 12:40:00,30.39,30.42,30.39,30.41,28755.0,28.7685,28.7969,28.7685,28.7875,28755.0
2023-12-26 12:45:00,30.42,30.43,30.41,30.42,30027.0,28.7969,28.8064,28.7875,28.7969,30027.0
2023-12-26 12:50:00,30.43,30.44,30.41,30.44,32989.0,28.8064,28.8159,28.7875,28.8159,32989.0
2023-12-26 12:55:00,30.44,30.45,30.42,30.44,15034.0,28.8159,28.8253,28.7969,28.8159,15034.0
2023-12-26 13:00:00,30.44,30.46,30.43,30.45,25642.0,28.8159,28.8348,28.8064,28.8253,25642.0
2023-12-26 13:05:00,30.46,30.48,30.45,30.48,34117.0,28.8348,28.8537,28.8253,28.8537,34117.0
2023-12-26 13:10:00,30.47,30.5,30.47,30.49,33952.0,28.8443,28.8727,28.8443,28.8632,33952.0
2023-12-26 13:15:00,30.49,30.5,30.47,30.49,25626.0,28.8632,28.8727,28.8443,28.8632,25626.0
2023-12-26 13:20:00,30.49,30.5,30.48,30.5,40824.0,28.8632,28.8727,28.8537,28.8727,40824.0
2023-12-26 13:25:00,30.5,30.55,30.49,30.55,93172.0,28.8727,28.92,28.8632,28.92,93172.0
2023-12-26 13:30:00,30.55,30.55,30.48,30.5,56655.0,28.92,28.92,28.8537,28.8727,56655.0
2023-12-26 13:35:00,30.5,30.52,30.5,30.51,17616.0,28.8727,28.8916,28.8727,28.8821,17616.0
2023-12-26 13:40:00,30.52,30.52,30.5,30.5,13085.0,28.8916,28.8916,28.8727,28.8727,13085.0
2023-12-26 13:45:00,30.51,30.52,30.49,30.5,29592.0,28.8821,28.8916,28.8632,28.8727,29592.0
2023-12-26 13:50:00,30.5,30.5,30.48,30.5,20388.0,28.8727,28.8727,28.8537,28.8727,20388.0
2023-12-26 13:55:00,30.5,30.5,30.49,30.5,12268.0,28.8727,28.8727,28.8632,28.8727,12268.0
2023-12-26 14:00:00,30.49,30.51,30.48,30.5,24655.0,28.8632,28.8821,28.8537,28.8727,24655.0
2023-12-26 14:05:00,30.5,30.51,30.49,30.5,23456.0,28.8727,28.8821,28.8632,28.8727,23456.0
2023-12-26 14:10:00,30.5,30.51,30.49,30.5,30724.0,28.8727,28.8821,28.8632,28.8727,30724.0
2023-12-26 14:15:00,30.51,30.51,30.49,30.5,35765.0,28.8821,28.8821,28.8632,28.8727,35765.0
2023-12-26 14:20:00,30.5,30.5,30.47,30.48,52491.0,28.8727,28.8727,28.8443,28.8537,52491.0
2023-12-26 14:25:00,30.48,30.49,30.47,30.49,28778.0,28.8537,28.8632,28.8443,28.8632,28778.0
2023-12-26 14:30:00,30.49,30.5,30.47,30.49,28136.0,28.8632,28.8727,28.8443,28.8632,28136.0
2023-12-26 14:35:00,30.49,30.5,30.45,30.47,46220.0,28.8632,28.8727,28.8253,28.8443,46220.0
2023-12-26 14:40:00,30.46,30.47,30.44,30.45,26868.0,28.8348,28.8443,28.8159,28.8253,26868.0
2023-12-26 14:45:00,30.45,30.47,30.44,30.46,34018.0,28.8253,28.8443,28.8159,28.8348,34018.0
2023-12-26 14:50:00,30.46,30.46,30.41,30.43,63030.0,28.8348,28.8348,28.7875,28.8064,63030.0
2023-12-26 14:55:00,30.43,30.46,30.42,30.45,38196.0,28.8064,28.8348,28.7969,28.8253,38196.0
2023-12-26 15:00:00,30.45,30.47,30.44,30.46,33901.0,28.8253,28.8443,28.8159,28.8348,33901.0
2023-12-26 15:05:00,30.46,30.47,30.44,30.45,35617.0,28.8348,28.8443,28.8159,28.8253,35617.0
2023-12-26 15:10:00,30.45,30.46,30.44,30.44,42835.0,28.8253,28.8348,28.8159,28.8159,42835.0
2023-12-26 15:15:00,30.45,30.45,30.43,30.45,21052.0,28.8253,28.8253,28.8064,28.8253,21052.0
2023-12-26 15:20:00,30.45,30.49,30.44,30.48,41432.0,28.8253,28.8632,28.8159,28.8537,41432.0
2023-12-26 15:25:00,30.49,30.49,30.46,30.48,58068.0,28.8632,28.8632,28.8348,28.8537,58068.0
2023-12-26 15:30:00,30.48,30.49,30.47,30.48,27038.0,28.8537,28.8632,28.8443,28.8537,27038.0
2023-12-26 15:35:00,30.48,30.48,30.44,30.45,65672.0,28.8537,28.8537,28.8159,28.8253,65672.0
2023-12-26 15:40:00,30.45,30.45,30.43,30.45,54306.0,28.8253,28.8253,28.8064,28.8253,54306.0
2023-12-26 15:45:00,30.44,30.45,30.43,30.43,69677.0,28.8159,28.8253,28.8064,28.8064,69677.0
2023-12-26 15:50:00,30.44,30.44,30.4,30.41,188029.0,28.8159,28.8159,28.778,28.7875,188029.0
2023-12-26 15:55:00,30.41,30.42,30.38,30.41,357964.0,28.7875,28.7969,28.7591,28.7875,357964.0
2023-12-27 09:30:00,30.4,30.43,30.31,30.41,103636.0,28.778,28.8064,28.6928,28.7875,103636.0
2023-12-27 09:35:00,30.42,30.44,30.38,30.43,31024.0,28.7969,28.8159,28.7591,28.8064,31024.0
2023-12-27 09:40:00,30.44,30.46,30.38,30.45,34505.0,28.8159,28.8348,28.7591,28.8253,34505.0
2023-12-27 09:45:00,30.46,30.46,30.39,30.39,52125.0,28.8348,28.8348,28.7685,28.7685,52125.0
2023-12-27 09:50:00,30.4,30.48,30.39,30.48,31181.0,28.778,28.8537,28.7685,28.8537,31181.0
2023-12-27 09:55:00,30.47,30.48,30.45,30.47,27120.0,28.8443,28.8537,28.8253,28.8443,27120.0
2023-12-27 10:00:00,30.47,30.52,30.45,30.46,47577.0,28.8443,28.8916,28.8253,28.8348,47577.0
2023-12-27 10:05:00,30.45,30.46,30.42,30.44,35198.0,28.8253,28.8348,28.7969,28.8159,35198.0
2023-12-27 10:10:00,30.44,30.46,30.4,30.41,36151.0,28.8159,28.8348,28.778,28.7875,36151.0
2023-12-27 10:15:00,30.41,30.43,30.39,30.4,32419.0,28.7875,28.8064,28.7685,28.778,32419.0
2023-12-27 10:20:00,30.4,30.4,30.34,30.39,41969.0,28.778,28.778,28.7212,28.7685,41969.0
2023-12-27 10:25:00,30.38,30.43,30.38,30.41,32789.0,28.7591,28.8064,28.7591,28.7875,32789.0
2023-12-27 10:30:00,30.4,30.42,30.38,30.38,23810.0,28.778,28.7969,28.7591,28.7591,23810.0
2023-12-27 10:35:00,30.39,30.4,30.35,30.39,39883.0,28.7685,28.778,28.7307,28.7685,39883.0
2023-12-27 10:40:00,30.4,30.4,30.37,30.39,25694.0,28.778,28.778,28.7496,28.7685,25694.0
2023-12-27 10:45:00,30.38,30.38,30.35,30.36,24295.0,28.7591,28.7591,28.7307,28.7401,24295.0
2023-12-27 10:50:00,30.35,30.36,30.31,30.32,39307.0,28.7307,28.7401,28.6928,28.7023,39307.0
2023-12-27 10:55:00,30.32,30.35,30.31,30.33,30667.0,28.7023,28.7307,28.6928,28.7117,30667.0
2023-12-27 11:00:00,30.32,30.34,30.3,30.34,32925.0,28.7023,28.7212,28.6833,28.7212,32925.0
2023-12-27 11:05:00,30.33,30.35,30.33,30.34,20433.0,28.7117,28.7307,28.7117,28.7212,20433.0
2023-12-27 11:10:00,30.34,30.36,30.33,30.35,20027.0,28.7212,28.7401,28.7117,28.7307,20027.0
2023-12-27 11:15:00,30.36,30.38,30.34,30.34,42305.0,28.7401,28.7591,28.7212,28.7212,42305.0
2023-12-27 11:20:00,30.34,30.34,30.28,30.28,43291.0,28.7212,28.7212,28.6644,28.6644,43291.0
2023-12-27 11:25:00,30.29,30.32,30.28,30.32,41260.0,28.6739,28.7023,28.6644,28.7023,41260.0
2023-12-27 11:30:00,30.31,30.34,30.31,30.33,38013.0,28.6928,28.7212,28.6928,28.7117,38013.0
2023-12-27 11:35:00,30.33,30.35,30.3,30.3,27830.0,28.7117,28.7307,28.6833,28.6833,27830.0
2023-12-27 11:40:00,30.3,30.33,30.3,30.32,39020.0,28.6833,28.7117,28.6833,28.7023,39020.0
2023-12-27 11:45:00,30.31,30.32,30.3,30.3,49357.0,28.6928,28.7023,28.6833,28.6833,49357.0
2023-12-27 11:50:00,30.3,30.33,30.3,30.31,31081.0,28.6833,28.7117,28.6833,28.6928,31081.0
2023-12-27 11:55:00,30.32,30.32,30.29,30.31,26418.0,28.7023,28.7023,28.6739,28.6928,26418.0
2023-12-27 12:00:00,30.31,30.33,30.3,30.32,40109.0,28.6928,28.7117,28.6833,28.7023,40109.0
2023-12-27 12:05:00,30.31,30.32,30.31,30.32,20888.0,28.6928,28.7023,28.6928,28.7023,20888.0
2023-12-27 12:10:00,30.33,30.35,30.32,30.34,37195.0,28.7117,28.7307,28.7023,28.7212,37195.0
2023-12-27 12:15:00,30.35,30.36,30.34,30.35,25558.0,28.7307,28.7401,28.7212,28.7307,25558.0
2023-12-27 12:20:00,30.34,30.35,30.33,30.34,32180.0,28.7212,28.7307,28.7117,28.7212,32180.0
2023-12-27 12:25:00,30.34,30.35,30.33,30.34,24585.0,28.7212,28.7307,28.7117,28.7212,24585.0
2023-12-27 12:30:00,30.34,30.36,30.33,30.34,39057.0,28.7212,28.7401,28.7117,28.7212,39057.0
2023-12-27 12:35:00,30.35,30.35,30.3,30.31,31260.0,28.7307,28.7307,28.6833,28.6928,31260.0
2023-12-27 12:40:00,30.31,30.32,30.29,30.3,18098.0,28.6928,28.7023,28.6739,28.6833,18098.0
2023-12-27 12:45:00,30.3,30.32,30.3,30.32,21732.0,28.6833,28.7023,28.6833,28.7023,21732.0
2023-12-27 12:50:00,30.32,30.32,30.3,30.31,17583.0,28.7023,28.7023,28.6833,28.6928,17583.0
2023-12-27 12:55:00,30.31,30.35,30.31,30.32,18851.0,28.6928,28.7307,28.6928,28.7023,18851.0
2023-12-27 13:00:00,30.33,30.35,30.32,30.35,24097.0,28.7117,28.7307,28.7023,28.7307,24097.0
2023-12-27 13:05:00,30.35,30.39,30.34,30.37,50132.0,28.7307,28.7685,28.7212,28.7496,50132.0
2023-12-27 13:10:00,30.36,30.39,30.33,30.33,44304.0,28.7401,28.7685,28.7117,28.7117,44304.0
2023-12-27 13:15:00,30.33,30.36,30.32,30.36,22455.0,28.7117,28.7401,28.7023,28.7401,22455.0
2023-12-27 13:20:00,30.35,30.36,30.32,30.33,15514.0,28.7307,28.7401,28.7023,28.7117,15514.0
2023-12-27 13:25:00,30.33,30.34,30.31,30.33,31331.0,28.7117,28.7212,28.6928,28.7117,31331.0
2023-12-27 13:30:00,30.33,30.34,30.32,30.33,23842.0,28.7117,28.7212,28.7023,28.7117,23842.0
2023-12-27 13:35:00,30.33,30.34,30.31,30.32,32462.0,28.7117,28.7212,28.6928,28.7023,32462.0
2023-12-27 13:40:00,30.33,30.34,30.32,30.34,35276.0,28.7117,28.7212,28.7023,28.7212,35276.0
2023-12-27 13:45:00,30.34,30.36,30.33,30.36,24034.0,28.7212,28.7401,28.7117,28.7401,24034.0
2023-12-27 13:50:00,30.35,30.36,30.33,30.34,27806.0,28.7307,28.7401,28.7117,28.7212,27806.0
2023-12-27 13:55:00,30.34,30.35,30.33,30.33,29299.0,28.7212,28.7307,28.7117,28.7117,29299.0
2023-12-27 14:00:00,30.33,30.33,30.24,30.25,56081.0,28.7117,28.7117,28.6265,28.636,56081.0
2023-12-27 14:05:00,30.25,30.28,30.24,30.25,44204.0,28.636,28.6644,28.6265,28.636,44204.0
2023-12-27 14:10:00,30.25,30.25,30.21,30.21,36413.0,28.636,28.636,28.5981,28.5981,36413.0
2023-12-27 14:15:00,30.22,30.25,30.21,30.24,26466.0,28.6076,28.636,28.5981,28.6265,26466.0
2023-12-27 14:20:00,30.25,30.28,30.24,30.27,40672.0,28.636,28.6644,28.6265,28.6549,40672.0
2023-12-27 14:25:00,30.28,30.3,30.26,30.28,50463.0,28.6644,28.6833,28.6455,28.6644,50463.0
2023-12-27 14:30:00,30.28,30.29,30.25,30.26,34818.0,28.6644,28.6739,28.636,28.6455,34818.0
2023-12-27 14:35:00,30.27,30.28,30.25,30.26,29003.0,28.6549,28.6644,28.636,28.6455,29003.0
2023-12-27 14:40:00,30.25,30.26,30.22,30.24,30890.0,28.636,28.6455,28.6076,28.6265,30890.0
2023-12-27 14:45:00,30.25,30.25,30.21,30.25,47282.0,28.636,28.636,28.5981,28.636,47282.0
2023-12-27 14:50:00,30.25,30.27,30.24,30.26,36640.0,28.636,28.6549,28.6265,28.6455,36640.0
2023-12-27 14:55:00,30.27,30.29,30.25,30.27,41771.0,28.6549,28.6739,28.636,28.6549,41771.0
2023-12-27 15:00:00,30.28,30.32,30.27,30.3,50968.0,28.6644,28.7023,28.6549,28.6833,50968.0
2023-12-27 15:05:00,30.3,30.32,30.28,30.3,45031.0,28.6833,28.7023,28.6644,28.6833,45031.0
2023-12-27 15:10:00,30.3,30.31,30.29,30.3,41789.0,28.6833,28.6928,28.6739,28.6833,41789.0
2023-12-27 15:15:00,30.3,30.31,30.27,30.27,53552.0,28.6833,28.6928,28.6549,28.6549,53552.0
2023-12-27 15:20:00,30.28,30.28,30.25,30.26,51882.0,28.6644,28.6644,28.636,28.6455,51882.0
2023-12-27 15:25:00,30.26,30.26,30.23,30.26,58099.0,28.6455,28.6455,28.6171,28.6455,58099.0
2023-12-27 15:30:00,30.26,30.26,30.24,30.26,64227.0,28.6455,28.6455,28.6265,28.6455,64227.0
2023-12-27 15:35:00,30.26,30.28,30.25,30.28,59889.0,28.6455,28.6644,28.636,28.6644,59889.0
2023-12-27 15:40:00,30.28,30.28,30.24,30.24,43358.0,28.6644,28.6644,28.6265,28.6265,43358.0
2023-12-27 15:45:00,30.24,30.25,30.22,30.23,108557.0,28.6265,28.636,28.6076,28.6171,108557.0
2023-12-27 15:50:00,30.22,30.24,30.2,30.23,169619.0,28.6076,28.6265,28.5887,28.6171,169619.0
2023-12-27 15:55:00,30.22,30.27,30.22,30.24,493804.0,28.6076,28.6549,28.6076,28.6265,493804.0
2023-12-28 09:30:00,30.15,30.24,30.12,30.17,233166.0,28.5413,28.6265,28.5129,28.5603,233166.0
2023-12-28 09:35:00,30.17,30.19,30.15,30.18,29834.0,28.5603,28.5792,28.5413,28.5697,29834.0
2023-12-28 09:40:00,30.19,30.19,30.06,30.07,39087.0,28.5792,28.5792,28.4561,28.4656,39087.0
2023-12-28 09:45:00,30.07,30.11,30.05,30.11,32776.0,28.4656,28.5035,28.4467,28.5035,32776.0
2023-12-28 09:50:00,30.11,30.12,30.08,30.08,19308.0,28.5035,28.5129,28.4751,28.4751,19308.0
2023-12-28 09:55:00,30.08,30.12,30.08,30.11,35584.0,28.4751,28.5129,28.4751,28.5035,35584.0
2023-12-28 10:00:00,30.1,30.11,30.05,30.05,75804.0,28.494,28.5035,28.4467,28.4467,75804.0
2023-12-28 10:05:00,30.05,30.1,30.05,30.09,48901.0,28.4467,28.494,28.4467,28.4845,48901.0
2023-12-28 10:10:00,30.09,30.11,30.07,30.08,40453.0,28.4845,28.5035,28.4656,28.4751,40453.0
2023-12-28 10:15:00,30.08,30.11,30.07,30.09,29219.0,28.4751,28.5035,28.4656,28.4845,29219.0
2023-12-28 10:20:00,30.1,30.12,30.1,30.11,21001.0,28.494,28.5129,28.494,28.5035,21001.0
2023-12-28 10:25:00,30.11,30.12,30.09,30.11,31941.0,28.5035,28.5129,28.4845,28.5035,31941.0
2023-12-28 10:30:00,30.11,30.11,30.1,30.1,22802.0,28.5035,28.5035,28.494,28.494,22802.0
2023-12-28 10:35:00,30.11,30.11,30.08,30.08,34554.0,28.5035,28.5035,28.4751,28.4751,34554.0
2023-12-28 10:40:00,30.08,30.1,30.07,30.1,47852.0,28.4751,28.494,28.4656,28.494,47852.0
2023-12-28 10:45:00,30.1,30.1,30.03,30.04,59291.0,28.494,28.494,28.4277,28.4372,59291.0
2023-12-28 10:50:00,30.04,30.05,30.02,30.02,48090.0,28.4372,28.4467,28.4183,28.4183,48090.0
2023-12-28 10:55:00,30.03,30.03,30.0,30.01,66298.0,28.4277,28.4277,28.3993,28.4088,66298.0
2023-12-28 11:00:00,30.0,30.02,29.99,29.99,54106.0,28.3993,28.4183,28.3899,28.3899,54106.0
2023-12-28 11:05:00,30.0,30.01,29.98,29.99,46911.0,28.3993,28.4088,28.3804,28.3899,46911.0
2023-12-28 11:10:00,29.98,30.01,29.98,29.98,21991.0,28.3804,28.4088,28.3804,28.3804,21991.0
2023-12-28 11:15:00,29.98,29.99,29.95,29.96,41567.0,28.3804,28.3899,28.352,28.3615,41567.0
2023-12-28 11:20:00,29.96,30.0,29.96,30.0,25496.0,28.3615,28.3993,28.3615,28.3993,25496.0
2023-12-28 11:25:00,29.99,30.0,29.97,29.97,46409.0,28.3899,28.3993,28.3709,28.3709,46409.0
2023-12-28 11:30:00,29.98,30.01,29.97,29.99,33294.0,28.3804,28.4088,28.3709,28.3899,33294.0
2023-12-28 11:35:00,29.98,30.02,29.98,30.0,50161.0,28.3804,28.4183,28.3804,28.3993,50161.0
2023-12-28 11:40:00,30.0,30.02,29.99,30.0,34794.0,28.3993,28.4183,28.3899,28.3993,34794.0
2023-12-28 11:45:00,30.0,30.02,29.99,30.02,16149.0,28.3993,28.4183,28.3899,28.4183,16149.0
2023-12-28 11:50:00,30.02,30.04,30.01,30.04,21383.0,28.4183,28.4372,28.4088,28.4372,21383.0
2023-12-28 11:55:00,30.04,30.05,30.03,30.04,17661.0,28.4372,28.4467,28.4277,28.4372,17661.0
2023-12-28 12:00:00,30.04,30.08,30.04,30.05,20070.0,28.4372,28.4751,28.4372,28.4467,20070.0
2023-12-28 12:05:00,30.06,30.06,30.04,30.05,17358.0,28.4561,28.4561,28.4372,28.4467,17358.0
2023-12-28 12:10:00,30.05,30.06,30.04,30.04,19561.0,28.4467,28.4561,28.4372,28.4372,19561.0
2023-12-28 12:15:00,30.05,30.07,30.04,30.06,32267.0,28.4467,28.4656,28.4372,28.4561,32267.0
2023-12-28 12:20:00,30.05,30.06,30.03,30.05,33405.0,28.4467,28.4561,28.4277,28.4467,33405.0
2023-12-28 12:25:00,30.05,30.06,30.04,30.05,14217.0,28.4467,28.4561,28.4372,28.4467,14217.0
2023-12-28 12:30:00,30.05,30.08,30.05,30.08,37592.0,28.4467,28.4751,28.4467,28.4751,37592.0
2023-12-28 12:35:00,30.08,30.08,30.06,30.06,11286.0,28.4751,28.4751,28.4561,28.4561,11286.0
2023-12-28 12:40:00,30.07,30.07,30.05,30.06,29576.0,28.4656,28.4656,28.4467,28.4561,29576.0
2023-12-28 12:45:00,30.06,30.06,30.03,30.04,14642.0,28.4561,28.4561,28.4277,28.4372,14642.0
2023-12-28 12:50:00,30.04,30.04,30.03,30.04,5435.0,28.4372,28.4372,28.4277,28.4372,5435.0
2023-12-28 12:55:00,30.04,30.04,30.03,30.04,23869.0,28.4372,28.4372,28.4277,28.4372,23869.0
2023-12-28 13:00:00,30.04,30.05,29.98,30.0,90785.0,28.4372,28.4467,28.3804,28.3993,90785.0
2023-12-28 13:05:00,30.0,30.03,29.98,30.03,46249.0,28.3993,28.4277,28.3804,28.4277,46249.0
2023-12-28 13:10:00,30.03,30.04,30.01,30.03,15290.0,28.4277,28.4372,28.4088,28.4277,15290.0
2023-12-28 13:15:00,30.03,30.06,30.03,30.05,13712.0,28.4277,28.4561,28.4277,28.4467,13712.0
2023-12-28 13:20:00,30.06,30.08,30.05,30.08,17756.0,28.4561,28.4751,28.4467,28.4751,17756.0
2023-12-28 13:25:00,30.08,30.08,30.07,30.08,15399.0,28.4751,28.4751,28.4656,28.4751,15399.0
2023-12-28 13:30:00,30.08,30.09,30.07,30.08,18620.0,28.4751,28.4845,28.4656,28.4751,18620.0
2023-12-28 13:35:00,30.09,30.13,30.08,30.11,31097.0,28.4845,28.5224,28.4751,28.5035,31097.0
2023-12-28 13:40:00,30.11,30.12,30.09,30.1,28054.0,28.5035,28.5129,28.4845,28.494,28054.0
2023-12-28 13:45:00,30.1,30.1,30.07,30.07,28962.0,28.494,28.494,28.4656,28.4656,28962.0
2023-12-28 13:50:00,30.07,30.1,30.07,30.1,30237.0,28.4656,28.494,28.4656,28.494,30237.0
2023-12-28 13:55:00,30.09,30.09,30.07,30.08,18645.0,28.4845,28.4845,28.4656,28.4751,18645.0
2023-12-28 14:00:00,30.09,30.11,30.08,30.11,29201.0,28.4845,28.5035,28.4751,28.5035,29201.0
2023-12-28 14:05:00,30.11,30.12,30.08,30.09,39026.0,28.5035,28.5129,28.4751,28.4845,39026.0
2023-12-28 14:10:00,30.09,30.11,30.08,30.11,17143.0,28.4845,28.5035,28.4751,28.5035,17143.0
2023-12-28 14:15:00,30.1,30.11,30.09,30.1,30741.0,28.494,28.5035,28.4845,28.494,30741.0
2023-12-28 14:20:00,30.1,30.12,30.1,30.11,39589.0,28.494,28.5129,28.494,28.5035,39589.0
2023-12-28 14:25:00,30.1,30.11,30.08,30.1,29993.0,28.494,28.5035,28.4751,28.494,29993.0
2023-12-28 14:30:00,30.1,30.11,30.08,30.09,68626.0,28.494,28.5035,28.4751,28.4845,68626.0
2023-12-28 14:35:00,30.09,30.12,30.08,30.09,36814.0,28.4845,28.5129,28.4751,28.4845,36814.0
2023-12-28 14:40:00,30.1,30.1,30.08,30.09,13028.0,28.494,28.494,28.4751,28.4845,13028.0
2023-12-28 14:45:00,30.09,30.1,30.06,30.08,42187.0,28.4845,28.494,28.4561,28.4751,42187.0
2023-12-28 14:50:00,30.08,30.09,30.07,30.08,25806.0,28.4751,28.4845,28.4656,28.4751,25806.0
2023-12-28 14:55:00,30.08,30.08,30.07,30.08,11229.0,28.4751,28.4751,28.4656,28.4751,11229.0
2023-12-28 15:00:00,30.08,30.08,30.05,30.07,43074.0,28.4751,28.4751,28.4467,28.4656,43074.0
2023-12-28 15:05:00,30.07,30.08,30.06,30.08,40561.0,28.4656,28.4751,28.4561,28.4751,40561.0
2023-12-28 15:10:00,30.08,30.09,30.05,30.07,45608.0,28.4751,28.4845,28.4467,28.4656,45608.0
2023-12-28 15:15:00,30.06,30.1,30.05,30.1,46724.0,28.4561,28.494,28.4467,28.494,46724.0
2023-12-28 15:20:00,30.1,30.1,30.08,30.1,41262.0,28.494,28.494,28.4751,28.494,41262.0
2023-12-28 15:25:00,30.1,30.11,30.09,30.1,39233.0,28.494,28.5035,28.4845,28.494,39233.0
2023-12-28 15:30:00,30.09,30.11,30.09,30.11,61716.0,28.4845,28.5035,28.4845,28.5035,61716.0
2023-12-28 15:35:00,30.11,30.12,30.1,30.11,75258.0,28.5035,28.5129,28.494,28.5035,75258.0
2023-12-28 15:40:00,30.1,30.11,30.1,30.1,67866.0,28.494,28.5035,28.494,28.494,67866.0
2023-12-28 15:45:00,30.11,30.18,30.09,30.18,366987.0,28.5035,28.5697,28.4845,28.5697,366987.0
2023-12-28 15:50:00,30.18,30.18,30.14,30.15,316613.0,28.5697,28.5697,28.5319,28.5413,316613.0
2023-12-28 15:55:00,30.15,30.2,30.14,30.18,582695.0,28.5413,28.5887,28.5319,28.5697,582695.0
2023-12-29 09:30:00,30.17,30.32,30.09,30.32,151874.0,28.5603,28.7023,28.4845,28.7023,151874.0
2023-12-29 09:35:00,30.31,30.32,30.27,30.29,37076.0,28.6928,28.7023,28.6549,28.6739,37076.0
2023-12-29 09:40:00,30.28,30.32,30.27,30.32,34217.0,28.6644,28.7023,28.6549,28.7023,34217.0
2023-12-29 09:45:00,30.32,30.33,30.29,30.3,34955.0,28.7023,28.7117,28.6739,28.6833,34955.0
2023-12-29 09:50:00,30.31,30.32,30.28,30.3,23755.0,28.6928,28.7023,28.6644,28.6833,23755.0
2023-12-29 09:55:00,30.3,30.31,30.28,30.29,33372.0,28.6833,28.6928,28.6644,28.6739,33372.0
2023-12-29 10:00:00,30.29,30.29,30.25,30.26,35844.0,28.6739,28.6739,28.636,28.6455,35844.0
2023-12-29 10:05:00,30.26,30.28,30.23,30.24,74759.0,28.6455,28.6644,28.6171,28.6265,74759.0
2023-12-29 10:10:00,30.24,30.25,30.18,30.19,26537.0,28.6265,28.636,28.5697,28.5792,26537.0
2023-12-29 10:15:00,30.19,30.2,30.17,30.2,21522.0,28.5792,28.5887,28.5603,28.5887,21522.0
2023-12-29 10:20:00,30.2,30.21,30.14,30.16,25711.0,28.5887,28.5981,28.5319,28.5508,25711.0
2023-12-29 10:25:00,30.16,30.17,30.14,30.15,24327.0,28.5508,28.5603,28.5319,28.5413,24327.0
2023-12-29 10:30:00,30.14,30.16,30.09,30.12,43809.0,28.5319,28.5508,28.4845,28.5129,43809.0
2023-12-29 10:35:00,30.11,30.14,30.1,30.13,24438.0,28.5035,28.5319,28.494,28.5224,24438.0
2023-12-29 10:40:00,30.13,30.13,30.09,30.11,38496.0,28.5224,28.5224,28.4845,28.5035,38496.0
2023-12-29 10:45:00,30.11,30.15,30.09,30.13,61536.0,28.5035,28.5413,28.4845,28.5224,61536.0
2023-12-29 10:50:00,30.13,30.15,30.12,30.13,71904.0,28.5224,28.5413,28.5129,28.5224,71904.0
2023-12-29 10:55:00,30.14,30.17,30.13,30.15,31295.0,28.5319,28.5603,28.5224,28.5413,31295.0
2023-12-29 11:00:00,30.15,30.19,30.14,30.17,68758.0,28.5413,28.5792,28.5319,28.5603,68758.0
2023-12-29 11:05:00,30.17,30.17,30.13,30.16,45052.0,28.5603,28.5603,28.5224,28.5508,45052.0
2023-12-29 11:10:00,30.16,30.17,30.14,30.15,23438.0,28.5508,28.5603,28.5319,28.5413,23438.0
2023-12-29 11:15:00,30.14,30.15,30.1,30.12,63624.0,28.5319,28.5413,28.494,28.5129,63624.0
2023-12-29 11:20:00,30.12,30.14,30.11,30.13,18371.0,28.5129,28.5319,28.5035,28.5224,18371.0
2023-12-29 11:25:00,30.13,30.13,30.09,30.09,34687.0,28.5224,28.5224,28.4845,28.4845,34687.0
2023-12-29 11:30:00,30.1,30.11,30.09,30.09,42355.0,28.494,28.5035,28.4845,28.4845,42355.0
2023-12-29 11:35:00,30.09,30.1,30.06,30.06,153562.0,28.4845,28.494,28.4561,28.4561,153562.0
2023-12-29 11:40:00,30.07,30.1,30.05,30.08,52499.0,28.4656,28.494,28.4467,28.4751,52499.0
2023-12-29 11:45:00,30.08,30.08,30.05,30.07,25310.0,28.4751,28.4751,28.4467,28.4656,25310.0
2023-12-29 11:50:00,30.07,30.07,30.03,30.05,53182.0,28.4656,28.4656,28.4277,28.4467,53182.0
2023-12-29 11:55:00,30.05,30.07,30.04,30.05,15096.0,28.4467,28.4656,28.4372,28.4467,15096.0
2023-12-29 12:00:00,30.05,30.08,30.05,30.06,17950.0,28.4467,28.4751,28.4467,28.4561,17950.0
2023-12-29 12:05:00,30.06,30.07,30.04,30.04,19389.0,28.4561,28.4656,28.4372,28.4372,19389.0
2023-12-29 12:10:00,30.05,30.07,30.03,30.05,62175.0,28.4467,28.4656,28.4277,28.4467,62175.0
2023-12-29 12:15:00,30.05,30.06,30.02,30.03,40810.0,28.4467,28.4561,28.4183,28.4277,40810.0
2023-12-29 12:20:00,30.04,30.05,30.02,30.05,27695.0,28.4372,28.4467,28.4183,28.4467,27695.0
2023-12-29 12:25:00,30.05,30.06,30.04,30.05,23031.0,28.4467,28.4561,28.4372,28.4467,23031.0
2023-12-29 12:30:00,30.06,30.07,30.05,30.06,17836.0,28.4561,28.4656,28.4467,28.4561,17836.0
2023-12-29 12:35:00,30.07,30.09,30.06,30.07,31383.0,28.4656,28.4845,28.4561,28.4656,31383.0
2023-12-29 12:40:00,30.07,30.09,30.07,30.09,13748.0,28.4656,28.4845,28.4656,28.4845,13748.0
2023-12-29 12:45:00,30.09,30.1,30.05,30.06,34186.0,28.4845,28.494,28.4467,28.4561,34186.0
2023-12-29 12:50:00,30.05,30.08,30.05,30.06,15110.0,28.4467,28.4751,28.4467,28.4561,15110.0
2023-12-29 12:55:00,30.06,30.1,30.06,30.09,22116.0,28.4561,28.494,28.4561,28.4845,22116.0
2023-12-29 13:00:00,30.09,30.11,30.08,30.11,13096.0,28.4845,28.5035,28.4751,28.5035,13096.0
2023-12-29 13:05:00,30.11,30.11,30.09,30.1,21843.0,28.5035,28.5035,28.4845,28.494,21843.0
2023-12-29 13:10:00,30.1,30.11,30.09,30.1,24188.0,28.494,28.5035,28.4845,28.494,24188.0
2023-12-29 13:15:00,30.1,30.1,30.07,30.08,39878.0,28.494,28.494,28.4656,28.4751,39878.0
2023-12-29 13:20:00,30.07,30.08,30.05,30.05,20707.0,28.4656,28.4751,28.4467,28.4467,20707.0
2023-12-29 13:25:00,30.06,30.07,30.04,30.07,17364.0,28.4561,28.4656,28.4372,28.4656,17364.0
2023-12-29 13:30:00,30.06,30.08,30.06,30.07,18480.0,28.4561,28.4751,28.4561,28.4656,18480.0
2023-12-29 13:35:00,30.07,30.09,30.06,30.09,15723.0,28.4656,28.4845,28.4561,28.4845,15723.0
2023-12-29 13:40:00,30.09,30.1,30.07,30.1,24959.0,28.4845,28.494,28.4656,28.494,24959.0
2023-12-29 13:45:00,30.1,30.12,30.09,30.11,20081.0,28.494,28.5129,28.4845,28.5035,20081.0
2023-12-29 13:50:00,30.11,30.11,30.07,30.08,15391.0,28.5035,28.5035,28.4656,28.4751,15391.0
2023-12-29 13:55:00,30.07,30.09,30.06,30.07,23163.0,28.4656,28.4845,28.4561,28.4656,23163.0
2023-12-29 14:00:00,30.07,30.08,30.05,30.06,20924.0,28.4656,28.4751,28.4467,28.4561,20924.0
2023-12-29 14:05:00,30.06,30.07,30.05,30.05,20294.0,28.4561,28.4656,28.4467,28.4467,20294.0
2023-12-29 14:10:00,30.05,30.07,30.05,30.07,10836.0,28.4467,28.4656,28.4467,28.4656,10836.0
2023-12-29 14:15:00,30.07,30.1,30.06,30.1,21204.0,28.4656,28.494,28.4561,28.494,21204.0
2023-12-29 14:20:00,30.09,30.11,30.09,30.1,22692.0,28.4845,28.5035,28.4845,28.494,22692.0
2023-12-29 14:25:00,30.1,30.11,30.07,30.09,29126.0,28.494,28.5035,28.4656,28.4845,29126.0
2023-12-29 14:30:00,30.09,30.1,30.08,30.09,25244.0,28.4845,28.494,28.4751,28.4845,25244.0
2023-12-29 14:35:00,30.09,30.1,30.08,30.09,32328.0,28.4845,28.494,28.4751,28.4845,32328.0
2023-12-29 14:40:00,30.09,30.11,30.08,30.1,19819.0,28.4845,28.5035,28.4751,28.494,19819.0
2023-12-29 14:45:00,30.1,30.11,30.09,30.11,36427.0,28.494,28.5035,28.4845,28.5035,36427.0
2023-12-29 14:50:00,30.11,30.12,30.1,30.11,25105.0,28.5035,28.5129,28.494,28.5035,25105.0
2023-12-29 14:55:00,30.11,30.12,30.1,30.11,21943.0,28.5035,28.5129,28.494,28.5035,21943.0
2023-12-29 15:00:00,30.12,30.12,30.09,30.09,42862.0,28.5129,28.5129,28.4845,28.4845,42862.0
2023-12-29 15:05:00,30.09,30.14,30.08,30.13,54972.0,28.4845,28.5319,28.4751,28.5224,54972.0
2023-12-29 15:10:00,30.14,30.15,30.13,30.14,29303.0,28.5319,28.5413,28.5224,28.5319,29303.0
2023-12-29 15:15:00,30.13,30.14,30.1,30.11,45141.0,28.5224,28.5319,28.494,28.5035,45141.0
2023-12-29 15:20:00,30.11,30.13,30.08,30.12,41862.0,28.5035,28.5224,28.4751,28.5129,41862.0
2023-12-29 15:25:00,30.12,30.14,30.11,30.14,37565.0,28.5129,28.5319,28.5035,28.5319,37565.0
2023-12-29 15:30:00,30.14,30.14,30.11,30.13,48548.0,28.5319,28.5319,28.5035,28.5224,48548.0
2023-12-29 15:35:00,30.13,30.13,30.12,30.13,22353.0,28.5224,28.5224,28.5129,28.5224,22353.0
2023-12-29 15:40:00,30.13,30.15,30.11,30.11,76405.0,28.5224,28.5413,28.5035,28.5035,76405.0
2023-12-29 15:45:00,30.11,30.12,30.09,30.11,82103.0,28.5035,28.5129,28.4845,28.5035,82103.0
2023-12-29 15:50:00,30.1,30.11,30.04,30.05,212974.0,28.494,28.5035,28.4372,28.4467,212974.0
2023-12-29 15:55:00,30.05,30.1,30.03,30.1,392190.0,28.4467,28.494,28.4277,28.494,392190.0
2024-01-02 09:30:00,29.82,29.82,29.65,29.81,211162.0,28.2289,28.2289,28.068,28.2195,211162.0
2024-01-02 09:35:00,29.81,29.87,29.71,29.75,68693.0,28.2195,28.2763,28.1248,28.1627,68693.0
2024-01-02 09:40:00,29.75,29.83,29.74,29.83,67540.0,28.1627,28.2384,28.1532,28.2384,67540.0
2024-01-02 09:45:00,29.83,29.86,29.8,29.85,51831.0,28.2384,28.2668,28.21,28.2573,51831.0
2024-01-02 09:50:00,29.85,29.89,29.8,29.8,51314.0,28.2573,28.2952,28.21,28.21,51314.0
2024-01-02 09:55:00,29.81,29.9,29.81,29.89,33535.0,28.2195,28.3047,28.2195,28.2952,33535.0
2024-01-02 10:00:00,29.89,29.97,29.89,29.96,77781.0,28.2952,28.3709,28.2952,28.3615,77781.0
2024-01-02 10:05:00,29.96,30.0,29.94,30.0,84950.0,28.3615,28.3993,28.3425,28.3993,84950.0
2024-01-02 10:10:00,30.0,30.02,29.94,29.99,95302.0,28.3993,28.4183,28.3425,28.3899,95302.0
2024-01-02 10:15:00,29.99,30.0,29.92,29.96,113961.0,28.3899,28.3993,28.3236,28.3615,113961.0
2024-01-02 10:20:00,29.96,29.98,29.86,29.87,97750.0,28.3615,28.3804,28.2668,28.2763,97750.0
2024-01-02 10:25:00,29.88,29.91,29.84,29.89,84899.0,28.2857,28.3141,28.2479,28.2952,84899.0
2024-01-02 10:30:00,29.9,29.9,29.85,29.87,57885.0,28.3047,28.3047,28.2573,28.2763,57885.0
2024-01-02 10:35:00,29.87,29.89,29.84,29.87,50918.0,28.2763,28.2952,28.2479,28.2763,50918.0
2024-01-02 10:40:00,29.87,29.93,29.86,29.91,128129.0,28.2763,28.3331,28.2668,28.3141,128129.0
2024-01-02 10:45:00,29.91,29.95,29.91,29.92,120802.0,28.3141,28.352,28.3141,28.3236,120802.0
2024-01-02 10:50:00,29.92,29.95,29.9,29.91,58808.0,28.3236,28.352,28.3047,28.3141,58808.0
2024-01-02 10:55:00,29.91,29.91,29.85,29.87,72928.0,28.3141,28.3141,28.2573,28.2763,72928.0
2024-01-02 11:00:00,29.87,29.92,29.85,29.91,61814.0,28.2763,28.3236,28.2573,28.3141,61814.0
2024-01-02 11:05:00,29.9,29.93,29.88,29.91,49956.0,28.3047,28.3331,28.2857,28.3141,49956.0
2024-01-02 11:10:00,29.91,29.93,29.89,29.9,44426.0,28.3141,28.3331,28.2952,28.3047,44426.0
2024-01-02 11:15:00,29.9,29.93,29.86,29.88,56399.0,28.3047,28.3331,28.2668,28.2857,56399.0
2024-01-02 11:20:00,29.88,29.88,29.82,29.85,44982.0,28.2857,28.2857,28.2289,28.2573,44982.0
2024-01-02 11:25:00,29.85,29.88,29.85,29.86,39250.0,28.2573,28.2857,28.2573,28.2668,39250.0
2024-01-02 11:30:00,29.85,29.87,29.82,29.87,41473.0,28.2573,28.2763,28.2289,28.2763,41473.0
2024-01-02 11:35:00,29.87,29.9,29.86,29.87,59252.0,28.2763,28.3047,28.2668,28.2763,59252.0
2024-01-02 11:40:00,29.86,29.9,29.86,29.9,43665.0,28.2668,28.3047,28.2668,28.3047,43665.0
2024-01-02 11:45:00,29.9,29.91,29.89,29.91,37159.0,28.3047,28.3141,28.2952,28.3141,37159.0
2024-01-02 11:50:00,29.91,29.92,29.9,29.92,27132.0,28.3141,28.3236,28.3047,28.3236,27132.0
2024-01-02 11:55:00,29.92,29.94,29.91,29.94,41375.0,28.3236,28.3425,28.3141,28.3425,41375.0
2024-01-02 12:00:00,29.94,29.94,29.9,29.9,45252.0,28.3425,28.3425,28.3047,28.3047,45252.0
2024-01-02 12:05:00,29.91,29.92,29.88,29.89,69002.0,28.3141,28.3236,28.2857,28.2952,69002.0
2024-01-02 12:10:00,29.89,29.91,29.88,29.9,40775.0,28.2952,28.3141,28.2857,28.3047,40775.0
2024-01-02 12:15:00,29.91,29.92,29.86,29.92,58659.0,28.3141,28.3236,28.2668,28.3236,58659.0
2024-01-02 12:20:00,29.92,29.97,29.92,29.97,41580.0,28.3236,28.3709,28.3236,28.3709,41580.0
2024-01-02 12:25:00,29.97,29.99,29.96,29.97,33288.0,28.3709,28.3899,28.3615,28.3709,33288.0
2024-01-02 12:30:00,29.97,29.99,29.95,29.98,29394.0,28.3709,28.3899,28.352,28.3804,29394.0
2024-01-02 12:35:00,29.98,30.04,29.97,30.03,52687.0,28.3804,28.4372,28.3709,28.4277,52687.0
2024-01-02 12:40:00,30.03,30.04,29.98,30.0,79822.0,28.4277,28.4372,28.3804,28.3993,79822.0
2024-01-02 12:45:00,29.99,30.0,29.93,29.95,43740.0,28.3899,28.3993,28.3331,28.352,43740.0
2024-01-02 12:50:00,29.95,29.97,29.94,29.96,26121.0,28.352,28.3709,28.3425,28.3615,26121.0
2024-01-02 12:55:00,29.96,29.97,29.94,29.96,34475.0,28.3615,28.3709,28.3425,28.3615,34475.0
2024-01-02 13:00:00,29.96,29.98,29.95,29.97,30282.0,28.3615,28.3804,28.352,28.3709,30282.0
2024-01-02 13:05:00,29.96,29.98,29.95,29.96,24563.0,28.3615,28.3804,28.352,28.3615,24563.0
2024-01-02 13:10:00,29.96,29.99,29.95,29.98,32158.0,28.3615,28.3899,28.352,28.3804,32158.0
2024-01-02 13:15:00,29.97,30.01,29.97,29.99,37082.0,28.3709,28.4088,28.3709,28.3899,37082.0
2024-01-02 13:20:00,29.99,30.01,29.99,30.01,39090.0,28.3899,28.4088,28.3899,28.4088,39090.0
2024-01-02 13:25:00,30.01,30.03,30.0,30.03,32720.0,28.4088,28.4277,28.3993,28.4277,32720.0
2024-01-02 13:30:00,30.03,30.03,30.0,30.03,52568.0,28.4277,28.4277,28.3993,28.4277,52568.0
2024-01-02 13:35:00,30.02,30.04,30.02,30.04,29959.0,28.4183,28.4372,28.4183,28.4372,29959.0
2024-01-02 13:40:00,30.03,30.04,30.01,30.03,98896.0,28.4277,28.4372,28.4088,28.4277,98896.0
2024-01-02 13:45:00,30.03,30.05,30.02,30.04,58088.0,28.4277,28.4467,28.4183,28.4372,58088.0
2024-01-02 13:50:00,30.05,30.07,29.98,29.98,71683.0,28.4467,28.4656,28.3804,28.3804,71683.0
2024-01-02 13:55:00,29.99,29.99,29.96,29.98,65446.0,28.3899,28.3899,28.3615,28.3804,65446.0
2024-01-02 14:00:00,29.98,29.99,29.96,29.96,38653.0,28.3804,28.3899,28.3615,28.3615,38653.0
2024-01-02 14:05:00,29.96,29.98,29.96,29.96,154841.0,28.3615,28.3804,28.3615,28.3615,154841.0
2024-01-02 14:10:00,29.97,29.99,29.94,29.95,90682.0,28.3709,28.3899,28.3425,28.352,90682.0
2024-01-02 14:15:00,29.95,29.96,29.93,29.95,32083.0,28.352,28.3615,28.3331,28.352,32083.0
2024-01-02 14:20:00,29.95,29.96,29.92,29.92,32043.0,28.352,28.3615,28.3236,28.3236,32043.0
2024-01-02 14:25:00,29.93,29.94,29.91,29.94,58726.0,28.3331,28.3425,28.3141,28.3425,58726.0
2024-01-02 14:30:00,29.93,29.95,29.92,29.94,37865.0,28.3331,28.352,28.3236,28.3425,37865.0
2024-01-02 14:35:00,29.94,29.95,29.92,29.92,34866.0,28.3425,28.352,28.3236,28.3236,34866.0
2024-01-02 14:40:00,29.93,29.93,29.9,29.91,27398.0,28.3331,28.3331,28.3047,28.3141,27398.0
2024-01-02 14:45:00,29.91,29.93,29.89,29.9,46453.0,28.3141,28.3331,28.2952,28.3047,46453.0
2024-01-02 14:50:00,29.9,29.93,29.89,29.9,52661.0,28.3047,28.3331,28.2952,28.3047,52661.0
2024-01-02 14:55:00,29.89,29.9,29.87,29.89,27476.0,28.2952,28.3047,28.2763,28.2952,27476.0
2024-01-02 15:00:00,29.89,29.9,29.81,29.81,95043.0,28.2952,28.3047,28.2195,28.2195,95043.0
2024-01-02 15:05:00,29.82,29.83,29.8,29.82,73154.0,28.2289,28.2384,28.21,28.2289,73154.0
2024-01-02 15:10:00,29.82,29.83,29.78,29.79,35849.0,28.2289,28.2384,28.1911,28.2005,35849.0
2024-01-02 15:15:00,29.79,29.83,29.77,29.82,66536.0,28.2005,28.2384,28.1816,28.2289,66536.0
2024-01-02 15:20:00,29.82,29.83,29.78,29.81,77079.0,28.2289,28.2384,28.1911,28.2195,77079.0
2024-01-02 15:25:00,29.8,29.81,29.77,29.79,67915.0,28.21,28.2195,28.1816,28.2005,67915.0
2024-01-02 15:30:00,29.8,29.83,29.79,29.8,107903.0,28.21,28.2384,28.2005,28.21,107903.0
2024-01-02 15:35:00,29.8,29.82,29.77,29.79,122667.0,28.21,28.2289,28.1816,28.2005,122667.0
2024-01-02 15:40:00,29.79,29.79,29.76,29.77,128495.0,28.2005,28.2005,28.1721,28.1816,128495.0
2024-01-02 15:45:00,29.77,29.8,29.76,29.8,137885.0,28.1816,28.21,28.1721,28.21,137885.0
2024-01-02 15:50:00,29.8,29.85,29.79,29.84,386198.0,28.21,28.2573,28.2005,28.2479,386198.0
2024-01-02 15:55:00,29.84,29.88,29.81,29.82,825583.0,28.2479,28.2857,28.2195,28.2289,825583.0
2024-01-03 09:30:00,29.66,29.73,29.51,29.51,185906.0,28.0775,28.1437,27.9355,27.9355,185906.0
2024-01-03 09:35:00,29.52,29.62,29.48,29.58,78860.0,27.9449,28.0396,27.9071,28.0017,78860.0
2024-01-03 09:40:00,29.58,29.65,29.57,29.64,56159.0,28.0017,28.068,27.9923,28.0585,56159.0
2024-01-03 09:45:00,29.65,29.65,29.57,29.6,62359.0,28.068,28.068,27.9923,28.0207,62359.0
2024-01-03 09:50:00,29.6,29.66,29.58,29.59,62727.0,28.0207,28.0775,28.0017,28.0112,62727.0
2024-01-03 09:55:00,29.58,29.63,29.58,29.62,48533.0,28.0017,28.0491,28.0017,28.0396,48533.0
2024-01-03 10:00:00,29.61,29.69,29.6,29.64,75915.0,28.0301,28.1059,28.0207,28.0585,75915.0
2024-01-03 10:05:00,29.64,29.74,29.63,29.74,84800.0,28.0585,28.1532,28.0491,28.1532,84800.0
2024-01-03 10:10:00,29.73,29.75,29.7,29.73,74259.0,28.1437,28.1627,28.1153,28.1437,74259.0
2024-01-03 10:15:00,29.74,29.75,29.67,29.68,76956.0,28.1532,28.1627,28.0869,28.0964,76956.0
2024-01-03 10:20:00,29.68,29.68,29.63,29.66,46314.0,28.0964,28.0964,28.0491,28.0775,46314.0
2024-01-03 10:25:00,29.66,29.7,29.65,29.7,66427.0,28.0775,28.1153,28.068,28.1153,66427.0
2024-01-03 10:30:00,29.7,29.71,29.66,29.67,49989.0,28.1153,28.1248,28.0775,28.0869,49989.0
2024-01-03 10:35:00,29.67,29.67,29.61,29.63,51202.0,28.0869,28.0869,28.0301,28.0491,51202.0
2024-01-03 10:40:00,29.63,29.68,29.62,29.67,65946.0,28.0491,28.0964,28.0396,28.0869,65946.0
2024-01-03 10:45:00,29.67,29.67,29.62,29.63,90723.0,28.0869,28.0869,28.0396,28.0491,90723.0
2024-01-03 10:50:00,29.64,29.66,29.62,29.65,80852.0,28.0585,28.0775,28.0396,28.068,80852.0
2024-01-03 10:55:00,29.65,29.66,29.6,29.65,84735.0,28.068,28.0775,28.0207,28.068,84735.0
2024-01-03 11:00:00,29.65,29.75,29.64,29.74,62608.0,28.068,28.1627,28.0585,28.1532,62608.0
2024-01-03 11:05:00,29.75,29.82,29.74,29.8,73643.0,28.1627,28.2289,28.1532,28.21,73643.0
2024-01-03 11:10:00,29.8,29.82,29.77,29.79,60741.0,28.21,28.2289,28.1816,28.2005,60741.0
2024-01-03 11:15:00,29.79,29.81,29.78,29.81,46905.0,28.2005,28.2195,28.1911,28.2195,46905.0
2024-01-03 11:20:00,29.8,29.83,29.75,29.78,49142.0,28.21,28.2384,28.1627,28.1911,49142.0
2024-01-03 11:25:00,29.78,29.82,29.76,29.81,43715.0,28.1911,28.2289,28.1721,28.2195,43715.0
2024-01-03 11:30:00,29.81,29.83,29.79,29.8,38242.0,28.2195,28.2384,28.2005,28.21,38242.0
2024-01-03 11:35:00,29.8,29.81,29.76,29.79,54667.0,28.21,28.2195,28.1721,28.2005,54667.0
2024-01-03 11:40:00,29.79,29.84,29.78,29.82,276155.0,28.2005,28.2479,28.1911,28.2289,276155.0
2024-01-03 11:45:00,29.83,29.84,29.76,29.78,72035.0,28.2384,28.2479,28.1721,28.1911,72035.0
2024-01-03 11:50:00,29.78,29.8,29.74,29.75,75835.0,28.1911,28.21,28.1532,28.1627,75835.0
2024-01-03 11:55:00,29.75,29.8,29.73,29.79,46971.0,28.1627,28.21,28.1437,28.2005,46971.0
2024-01-03 12:00:00,29.79,29.79,29.73,29.75,50053.0,28.2005,28.2005,28.1437,28.1627,50053.0
2024-01-03 12:05:00,29.75,29.77,29.74,29.77,38092.0,28.1627,28.1816,28.1532,28.1816,38092.0
2024-01-03 12:10:00,29.76,29.78,29.75,29.78,28498.0,28.1721,28.1911,28.1627,28.1911,28498.0
2024-01-03 12:15:00,29.78,29.78,29.76,29.76,30082.0,28.1911,28.1911,28.1721,28.1721,30082.0
2024-01-03 12:20:00,29.77,29.83,29.76,29.83,61611.0,28.1816,28.2384,28.1721,28.2384,61611.0
2024-01-03 12:25:00,29.82,29.84,29.78,29.8,42706.0,28.2289,28.2479,28.1911,28.21,42706.0
2024-01-03 12:30:00,29.81,29.83,29.79,29.82,40763.0,28.2195,28.2384,28.2005,28.2289,40763.0
2024-01-03 12:35:00,29.82,29.84,29.81,29.84,34545.0,28.2289,28.2479,28.2195,28.2479,34545.0
2024-01-03 12:40:00,29.84,29.87,29.84,29.86,35204.0,28.2479,28.2763,28.2479,28.2668,35204.0
2024-01-03 12:45:00,29.86,29.86,29.84,29.85,41719.0,28.2668,28.2668,28.2479,28.2573,41719.0
2024-01-03 12:50:00,29.85,29.86,29.84,29.85,32719.0,28.2573,28.2668,28.2479,28.2573,32719.0
2024-01-03 12:55:00,29.85,29.88,29.84,29.87,51762.0,28.2573,28.2857,28.2479,28.2763,51762.0
2024-01-03 13:00:00,29.87,29.9,29.86,29.87,254611.0,28.2763,28.3047,28.2668,28.2763,254611.0
2024-01-03 13:05:00,29.86,29.87,29.8,29.81,102643.0,28.2668,28.2763,28.21,28.2195,102643.0
2024-01-03 13:10:00,29.82,29.86,29.81,29.85,51489.0,28.2289,28.2668,28.2195,28.2573,51489.0
2024-01-03 13:15:00,29.85,29.94,29.85,29.93,105992.0,28.2573,28.3425,28.2573,28.3331,105992.0
2024-01-03 13:20:00,29.93,30.01,29.89,30.01,352850.0,28.3331,28.4088,28.2952,28.4088,352850.0
2024-01-03 13:25:00,30.01,30.07,29.98,30.06,161212.0,28.4088,28.4656,28.3804,28.4561,161212.0
2024-01-03 13:30:00,30.07,30.07,30.02,30.07,80175.0,28.4656,28.4656,28.4183,28.4656,80175.0
2024-01-03 13:35:00,30.07,30.1,30.05,30.06,70939.0,28.4656,28.494,28.4467,28.4561,70939.0
2024-01-03 13:40:00,30.07,30.07,30.04,30.05,32885.0,28.4656,28.4656,28.4372,28.4467,32885.0
2024-01-03 13:45:00,30.05,30.09,30.04,30.09,26272.0,28.4467,28.4845,28.4372,28.4845,26272.0
2024-01-03 13:50:00,30.09,30.1,30.05,30.05,31261.0,28.4845,28.494,28.4467,28.4467,31261.0
2024-01-03 13:55:00,30.05,30.06,30.04,30.05,33752.0,28.4467,28.4561,28.4372,28.4467,33752.0
2024-01-03 14:00:00,30.05,30.08,30.0,30.01,68031.0,28.4467,28.4751,28.3993,28.4088,68031.0
2024-01-03 14:05:00,30.01,30.01,29.96,29.96,60341.0,28.4088,28.4088,28.3615,28.3615,60341.0
2024-01-03 14:10:00,29.96,29.99,29.93,29.93,46450.0,28.3615,28.3899,28.3331,28.3331,46450.0
2024-01-03 14:15:00,29.93,29.98,29.92,29.96,48282.0,28.3331,28.3804,28.3236,28.3615,48282.0
2024-01-03 14:20:00,29.96,29.99,29.93,29.98,42780.0,28.3615,28.3899,28.3331,28.3804,42780.0
2024-01-03 14:25:00,29.98,30.07,29.98,30.06,76706.0,28.3804,28.4656,28.3804,28.4561,76706.0
2024-01-03 14:30:00,30.07,30.08,30.02,30.05,58674.0,28.4656,28.4751,28.4183,28.4467,58674.0
2024-01-03 14:35:00,30.05,30.06,30.01,30.05,42490.0,28.4467,28.4561,28.4088,28.4467,42490.0
2024-01-03 14:40:00,30.05,30.1,30.04,30.08,47876.0,28.4467,28.494,28.4372,28.4751,47876.0
2024-01-03 14:45:00,30.07,30.1,30.05,30.06,35786.0,28.4656,28.494,28.4467,28.4561,35786.0
2024-01-03 14:50:00,30.06,30.07,30.02,30.03,40123.0,28.4561,28.4656,28.4183,28.4277,40123.0
2024-01-03 14:55:00,30.04,30.04,30.01,30.02,49191.0,28.4372,28.4372,28.4088,28.4183,49191.0
2024-01-03 15:00:00,30.02,30.03,29.96,29.96,53046.0,28.4183,28.4277,28.3615,28.3615,53046.0
2024-01-03 15:05:00,29.97,29.97,29.94,29.97,42095.0,28.3709,28.3709,28.3425,28.3709,42095.0
2024-01-03 15:10:00,29.96,29.97,29.93,29.94,44096.0,28.3615,28.3709,28.3331,28.3425,44096.0
2024-01-03 15:15:00,29.94,29.95,29.92,29.95,34135.0,28.3425,28.352,28.3236,28.352,34135.0
2024-01-03 15:20:00,29.95,29.96,29.9,29.91,70555.0,28.352,28.3615,28.3047,28.3141,70555.0
2024-01-03 15:25:00,29.91,29.94,29.9,29.94,95964.0,28.3141,28.3425,28.3047,28.3425,95964.0
2024-01-03 15:30:00,29.93,29.97,29.92,29.96,82134.0,28.3331,28.3709,28.3236,28.3615,82134.0
2024-01-03 15:35:00,29.96,29.97,29.93,29.96,72191.0,28.3615,28.3709,28.3331,28.3615,72191.0
2024-01-03 15:40:00,29.96,29.96,29.89,29.9,82173.0,28.3615,28.3615,28.2952,28.3047,82173.0
2024-01-03 15:45:00,29.89,29.9,29.88,29.88,75585.0,28.2952,28.3047,28.2857,28.2857,75585.0
2024-01-03 15:50:00,29.88,29.89,29.85,29.87,184873.0,28.2857,28.2952,28.2573,28.2763,184873.0
2024-01-03 15:55:00,29.88,29.92,29.87,29.89,424032.0,28.2857,28.3236,28.2763,28.2952,424032.0
2024-01-04 09:30:00,29.82,29.92,29.71,29.9,143154.0,28.2289,28.3236,28.1248,28.3047,143154.0
2024-01-04 09:35:00,29.9,29.94,29.85,29.92,78064.0,28.3047,28.3425,28.2573,28.3236,78064.0
2024-01-04 09:40:00,29.92,30.01,29.87,29.97,116238.0,28.3236,28.4088,28.2763,28.3709,116238.0
2024-01-04 09:45:00,29.98,29.98,29.86,29.88,121185.0,28.3804,28.3804,28.2668,28.2857,121185.0
2024-01-04 09:50:00,29.88,29.9,29.84,29.87,51511.0,28.2857,28.3047,28.2479,28.2763,51511.0
2024-01-04 09:55:00,29.87,29.91,29.85,29.89,48961.0,28.2763,28.3141,28.2573,28.2952,48961.0
2024-01-04 10:00:00,29.89,29.99,29.88,29.97,60058.0,28.2952,28.3899,28.2857,28.3709,60058.0
2024-01-04 10:05:00,29.98,30.09,29.97,30.08,218258.0,28.3804,28.4845,28.3709,28.4751,218258.0
2024-01-04 10:10:00,30.08,30.09,29.96,30.03,117626.0,28.4751,28.4845,28.3615,28.4277,117626.0
2024-01-04 10:15:00,30.04,30.06,30.0,30.02,88768.0,28.4372,28.4561,28.3993,28.4183,88768.0
2024-01-04 10:20:00,30.02,30.07,30.01,30.05,81294.0,28.4183,28.4656,28.4088,28.4467,81294.0
2024-01-04 10:25:00,30.05,30.13,30.03,30.11,96919.0,28.4467,28.5224,28.4277,28.5035,96919.0
2024-01-04 10:30:00,30.11,30.13,30.04,30.05,102407.0,28.5035,28.5224,28.4372,28.4467,102407.0
2024-01-04 10:35:00,30.05,30.05,29.95,29.96,100897.0,28.4467,28.4467,28.352,28.3615,100897.0
2024-01-04 10:40:00,29.95,29.98,29.91,29.98,56152.0,28.352,28.3804,28.3141,28.3804,56152.0
2024-01-04 10:45:00,29.98,29.98,29.87,29.9,105263.0,28.3804,28.3804,28.2763,28.3047,105263.0
2024-01-04 10:50:00,29.9,29.96,29.88,29.96,119776.0,28.3047,28.3615,28.2857,28.3615,119776.0
2024-01-04 10:55:00,29.97,29.97,29.93,29.94,41119.0,28.3709,28.3709,28.3331,28.3425,41119.0
2024-01-04 11:00:00,29.95,29.97,29.93,29.96,61966.0,28.352,28.3709,28.3331,28.3615,61966.0
2024-01-04 11:05:00,29.96,29.99,29.95,29.99,44649.0,28.3615,28.3899,28.352,28.3899,44649.0
2024-01-04 11:10:00,29.98,30.03,29.98,30.03,53776.0,28.3804,28.4277,28.3804,28.4277,53776.0
2024-01-04 11:15:00,30.03,30.05,29.95,29.95,262304.0,28.4277,28.4467,28.352,28.352,262304.0
2024-01-04 11:20:00,29.96,29.96,29.92,29.92,90463.0,28.3615,28.3615,28.3236,28.3236,90463.0
2024-01-04 11:25:00,29.92,29.99,29.92,29.96,63846.0,28.3236,28.3899,28.3236,28.3615,63846.0
2024-01-04 11:30:00,29.96,29.96,29.91,29.93,38389.0,28.3615,28.3615,28.3141,28.3331,38389.0
2024-01-04 11:35:00,29.93,29.97,29.9,29.92,56318.0,28.3331,28.3709,28.3047,28.3236,56318.0
2024-01-04 11:40:00,29.91,29.93,29.88,29.89,30778.0,28.3141,28.3331,28.2857,28.2952,30778.0
2024-01-04 11:45:00,29.89,29.89,29.85,29.86,31378.0,28.2952,28.2952,28.2573,28.2668,31378.0
2024-01-04 11:50:00,29.86,29.86,29.83,29.86,21705.0,28.2668,28.2668,28.2384,28.2668,21705.0
2024-01-04 11:55:00,29.86,29.92,29.84,29.91,42497.0,28.2668,28.3236,28.2479,28.3141,42497.0
2024-01-04 12:00:00,29.9,29.92,29.85,29.91,94966.0,28.3047,28.3236,28.2573,28.3141,94966.0
2024-01-04 12:05:00,29.9,29.91,29.84,29.88,57710.0,28.3047,28.3141,28.2479,28.2857,57710.0
2024-01-04 12:10:00,29.88,29.9,29.85,29.86,41757.0,28.2857,28.3047,28.2573,28.2668,41757.0
2024-01-04 12:15:00,29.86,29.86,29.81,29.82,30297.0,28.2668,28.2668,28.2195,28.2289,30297.0
2024-01-04 12:20:00,29.83,29.83,29.79,29.8,36097.0,28.2384,28.2384,28.2005,28.21,36097.0
2024-01-04 12:25:00,29.81,29.84,29.8,29.82,31970.0,28.2195,28.2479,28.21,28.2289,31970.0
2024-01-04 12:30:00,29.82,29.82,29.78,29.8,29027.0,28.2289,28.2289,28.1911,28.21,29027.0
2024-01-04 12:35:00,29.8,29.83,29.78,29.83,34130.0,28.21,28.2384,28.1911,28.2384,34130.0
2024-01-04 12:40:00,29.82,29.83,29.8,29.81,21663.0,28.2289,28.2384,28.21,28.2195,21663.0
2024-01-04 12:45:00,29.8,29.83,29.8,29.83,26382.0,28.21,28.2384,28.21,28.2384,26382.0
2024-01-04 12:50:00,29.83,29.86,29.82,29.86,35323.0,28.2384,28.2668,28.2289,28.2668,35323.0
2024-01-04 12:55:00,29.85,29.86,29.83,29.84,26718.0,28.2573,28.2668,28.2384,28.2479,26718.0
2024-01-04 13:00:00,29.84,29.84,29.82,29.84,22775.0,28.2479,28.2479,28.2289,28.2479,22775.0
2024-01-04 13:05:00,29.84,29.85,29.82,29.84,25739.0,28.2479,28.2573,28.2289,28.2479,25739.0
2024-01-04 13:10:00,29.84,29.85,29.82,29.83,17832.0,28.2479,28.2573,28.2289,28.2384,17832.0
2024-01-04 13:15:00,29.82,29.85,29.81,29.82,34376.0,28.2289,28.2573,28.2195,28.2289,34376.0
2024-01-04 13:20:00,29.83,29.83,29.79,29.8,41696.0,28.2384,28.2384,28.2005,28.21,41696.0
2024-01-04 13:25:00,29.8,29.8,29.74,29.75,37428.0,28.21,28.21,28.1532,28.1627,37428.0
2024-01-04 13:30:00,29.75,29.75,29.7,29.71,71985.0,28.1627,28.1627,28.1153,28.1248,71985.0
2024-01-04 13:35:00,29.71,29.72,29.69,29.7,39416.0,28.1248,28.1343,28.1059,28.1153,39416.0
2024-01-04 13:40:00,29.71,29.75,29.7,29.75,33184.0,28.1248,28.1627,28.1153,28.1627,33184.0
2024-01-04 13:45:00,29.75,29.75,29.7,29.71,25621.0,28.1627,28.1627,28.1153,28.1248,25621.0
2024-01-04 13:50:00,29.71,29.73,29.69,29.7,36721.0,28.1248,28.1437,28.1059,28.1153,36721.0
2024-01-04 13:55:00,29.69,29.69,29.66,29.69,25514.0,28.1059,28.1059,28.0775,28.1059,25514.0
2024-01-04 14:00:00,29.69,29.7,29.66,29.67,26759.0,28.1059,28.1153,28.0775,28.0869,26759.0
2024-01-04 14:05:00,29.67,29.71,29.66,29.69,28460.0,28.0869,28.1248,28.0775,28.1059,28460.0
2024-01-04 14:10:00,29.69,29.7,29.65,29.69,27002.0,28.1059,28.1153,28.068,28.1059,27002.0
2024-01-04 14:15:00,29.69,29.7,29.67,29.68,23959.0,28.1059,28.1153,28.0869,28.0964,23959.0
2024-01-04 14:20:00,29.67,29.71,29.66,29.66,26259.0,28.0869,28.1248,28.0775,28.0775,26259.0
2024-01-04 14:25:00,29.66,29.69,29.65,29.68,38142.0,28.0775,28.1059,28.068,28.0964,38142.0
2024-01-04 14:30:00,29.68,29.71,29.67,29.71,29836.0,28.0964,28.1248,28.0869,28.1248,29836.0
2024-01-04 14:35:00,29.7,29.71,29.69,29.7,21620.0,28.1153,28.1248,28.1059,28.1153,21620.0
2024-01-04 14:40:00,29.7,29.71,29.69,29.71,23711.0,28.1153,28.1248,28.1059,28.1248,23711.0
2024-01-04 14:45:00,29.71,29.73,29.69,29.72,42271.0,28.1248,28.1437,28.1059,28.1343,42271.0
2024-01-04 14:50:00,29.73,29.78,29.73,29.77,69807.0,28.1437,28.1911,28.1437,28.1816,69807.0
2024-01-04 14:55:00,29.77,29.78,29.74,29.76,33372.0,28.1816,28.1911,28.1532,28.1721,33372.0
2024-01-04 15:00:00,29.76,29.78,29.73,29.77,68824.0,28.1721,28.1911,28.1437,28.1816,68824.0
2024-01-04 15:05:00,29.77,29.85,29.77,29.84,71096.0,28.1816,28.2573,28.1816,28.2479,71096.0
2024-01-04 15:10:00,29.84,29.85,29.8,29.83,65207.0,28.2479,28.2573,28.21,28.2384,65207.0
2024-01-04 15:15:00,29.82,29.85,29.79,29.84,151099.0,28.2289,28.2573,28.2005,28.2479,151099.0
2024-01-04 15:20:00,29.83,29.83,29.8,29.82,59810.0,28.2384,28.2384,28.21,28.2289,59810.0
2024-01-04 15:25:00,29.82,29.84,29.81,29.84,49536.0,28.2289,28.2479,28.2195,28.2479,49536.0
2024-01-04 15:30:00,29.84,29.87,29.82,29.85,178281.0,28.2479,28.2763,28.2289,28.2573,178281.0
2024-01-04 15:35:00,29.85,29.86,29.83,29.84,81643.0,28.2573,28.2668,28.2384,28.2479,81643.0
2024-01-04 15:40:00,29.84,29.85,29.79,29.81,116952.0,28.2479,28.2573,28.2005,28.2195,116952.0
2024-01-04 15:45:00,29.8,29.81,29.72,29.73,111984.0,28.21,28.2195,28.1343,28.1437,111984.0
2024-01-04 15:50:00,29.72,29.74,29.67,29.69,219503.0,28.1343,28.1532,28.0869,28.1059,219503.0
2024-01-04 15:55:00,29.69,29.73,29.68,29.68,623562.0,28.1059,28.1437,28.0964,28.0964,623562.0
2024-01-05 09:30:00,29.6,29.82,29.54,29.8,94930.0,28.0207,28.2289,27.9639,28.21,94930.0
2024-01-05 09:35:00,29.8,29.8,29.73,29.74,36799.0,28.21,28.21,28.1437,28.1532,36799.0
2024-01-05 09:40:00,29.73,29.78,29.69,29.73,52570.0,28.1437,28.1911,28.1059,28.1437,52570.0
2024-01-05 09:45:00,29.73,29.82,29.72,29.82,27415.0,28.1437,28.2289,28.1343,28.2289,27415.0
2024-01-05 09:50:00,29.82,29.84,29.79,29.82,25996.0,28.2289,28.2479,28.2005,28.2289,25996.0
2024-01-05 09:55:00,29.82,29.84,29.77,29.81,26869.0,28.2289,28.2479,28.1816,28.2195,26869.0
2024-01-05 10:00:00,29.81,29.91,29.81,29.89,45511.0,28.2195,28.3141,28.2195,28.2952,45511.0
2024-01-05 10:05:00,29.9,29.99,29.9,29.93,55713.0,28.3047,28.3899,28.3047,28.3331,55713.0
2024-01-05 10:10:00,29.93,29.95,29.88,29.92,40949.0,28.3331,28.352,28.2857,28.3236,40949.0
2024-01-05 10:15:00,29.92,30.0,29.91,30.0,49388.0,28.3236,28.3993,28.3141,28.3993,49388.0
2024-01-05 10:20:00,29.99,30.03,29.97,30.02,63189.0,28.3899,28.4277,28.3709,28.4183,63189.0
2024-01-05 10:25:00,30.02,30.04,30.0,30.03,53416.0,28.4183,28.4372,28.3993,28.4277,53416.0
2024-01-05 10:30:00,30.03,30.05,29.99,30.04,221634.0,28.4277,28.4467,28.3899,28.4372,221634.0
2024-01-05 10:35:00,30.04,30.08,30.01,30.06,34421.0,28.4372,28.4751,28.4088,28.4561,34421.0
2024-01-05 10:40:00,30.05,30.11,30.03,30.11,25689.0,28.4467,28.5035,28.4277,28.5035,25689.0
2024-01-05 10:45:00,30.1,30.11,30.05,30.07,30817.0,28.494,28.5035,28.4467,28.4656,30817.0
2024-01-05 10:50:00,30.07,30.14,30.05,30.14,29892.0,28.4656,28.5319,28.4467,28.5319,29892.0
2024-01-05 10:55:00,30.14,30.15,30.09,30.14,45435.0,28.5319,28.5413,28.4845,28.5319,45435.0
2024-01-05 11:00:00,30.14,30.17,30.12,30.13,63189.0,28.5319,28.5603,28.5129,28.5224,63189.0
2024-01-05 11:05:00,30.13,30.18,30.12,30.18,77012.0,28.5224,28.5697,28.5129,28.5697,77012.0
2024-01-05 11:10:00,30.17,30.18,30.15,30.18,37039.0,28.5603,28.5697,28.5413,28.5697,37039.0
2024-01-05 11:15:00,30.18,30.21,30.14,30.15,84860.0,28.5697,28.5981,28.5319,28.5413,84860.0
2024-01-05 11:20:00,30.15,30.17,30.12,30.17,56904.0,28.5413,28.5603,28.5129,28.5603,56904.0
2024-01-05 11:25:00,30.16,30.21,30.15,30.2,67176.0,28.5508,28.5981,28.5413,28.5887,67176.0
2024-01-05 11:30:00,30.2,30.22,30.18,30.21,149966.0,28.5887,28.6076,28.5697,28.5981,149966.0
2024-01-05 11:35:00,30.21,30.22,30.13,30.13,55839.0,28.5981,28.6076,28.5224,28.5224,55839.0
2024-01-05 11:40:00,30.14,30.14,30.07,30.09,45345.0,28.5319,28.5319,28.4656,28.4845,45345.0
2024-01-05 11:45:00,30.09,30.11,30.07,30.09,31426.0,28.4845,28.5035,28.4656,28.4845,31426.0
2024-01-05 11:50:00,30.09,30.11,30.08,30.1,22658.0,28.4845,28.5035,28.4751,28.494,22658.0
2024-01-05 11:55:00,30.09,30.1,30.05,30.07,29436.0,28.4845,28.494,28.4467,28.4656,29436.0
2024-01-05 12:00:00,30.07,30.09,30.04,30.08,32040.0,28.4656,28.4845,28.4372,28.4751,32040.0
2024-01-05 12:05:00,30.08,30.09,30.02,30.03,28000.0,28.4751,28.4845,28.4183,28.4277,28000.0
2024-01-05 12:10:00,30.02,30.05,30.0,30.04,38164.0,28.4183,28.4467,28.3993,28.4372,38164.0
2024-01-05 12:15:00,30.03,30.03,29.99,30.0,30037.0,28.4277,28.4277,28.3899,28.3993,30037.0
2024-01-05 12:20:00,30.0,30.04,29.99,29.99,30024.0,28.3993,28.4372,28.3899,28.3899,30024.0
2024-01-05 12:25:00,30.0,30.02,29.98,30.0,18167.0,28.3993,28.4183,28.3804,28.3993,18167.0
2024-01-05 12:30:00,30.0,30.01,29.97,29.97,15583.0,28.3993,28.4088,28.3709,28.3709,15583.0
2024-01-05 12:35:00,29.97,30.02,29.96,30.0,25509.0,28.3709,28.4183,28.3615,28.3993,25509.0
2024-01-05 12:40:00,30.0,30.02,29.99,30.01,16116.0,28.3993,28.4183,28.3899,28.4088,16116.0
2024-01-05 12:45:00,30.01,30.02,29.97,29.99,23716.0,28.4088,28.4183,28.3709,28.3899,23716.0
2024-01-05 12:50:00,29.99,30.02,29.99,30.01,50129.0,28.3899,28.4183,28.3899,28.4088,50129.0
2024-01-05 12:55:00,30.01,30.03,29.99,30.0,17757.0,28.4088,28.4277,28.3899,28.3993,17757.0
2024-01-05 13:00:00,29.99,30.0,29.92,29.93,34115.0,28.3899,28.3993,28.3236,28.3331,34115.0
2024-01-05 13:05:00,29.93,29.97,29.93,29.96,17303.0,28.3331,28.3709,28.3331,28.3615,17303.0
2024-01-05 13:10:00,29.97,29.97,29.94,29.94,21813.0,28.3709,28.3709,28.3425,28.3425,21813.0
2024-01-05 13:15:00,29.94,29.96,29.92,29.93,24914.0,28.3425,28.3615,28.3236,28.3331,24914.0
2024-01-05 13:20:00,29.93,29.96,29.91,29.94,30297.0,28.3331,28.3615,28.3141,28.3425,30297.0
2024-01-05 13:25:00,29.94,30.0,29.94,29.99,37362.0,28.3425,28.3993,28.3425,28.3899,37362.0
2024-01-05 13:30:00,29.99,30.02,29.98,30.02,32004.0,28.3899,28.4183,28.3804,28.4183,32004.0
2024-01-05 13:35:00,30.02,30.08,30.01,30.07,36873.0,28.4183,28.4751,28.4088,28.4656,36873.0
2024-01-05 13:40:00,30.07,30.08,30.04,30.05,25262.0,28.4656,28.4751,28.4372,28.4467,25262.0
2024-01-05 13:45:00,30.05,30.11,30.05,30.09,150099.0,28.4467,28.5035,28.4467,28.4845,150099.0
2024-01-05 13:50:00,30.09,30.1,30.07,30.08,45295.0,28.4845,28.494,28.4656,28.4751,45295.0
2024-01-05 13:55:00,30.07,30.08,30.05,30.06,19906.0,28.4656,28.4751,28.4467,28.4561,19906.0
2024-01-05 14:00:00,30.05,30.06,30.04,30.05,42181.0,28.4467,28.4561,28.4372,28.4467,42181.0
2024-01-05 14:05:00,30.05,30.08,30.04,30.05,32979.0,28.4467,28.4751,28.4372,28.4467,32979.0
2024-01-05 14:10:00,30.05,30.07,30.04,30.06,21426.0,28.4467,28.4656,28.4372,28.4561,21426.0
2024-01-05 14:15:00,30.06,30.07,29.99,30.0,121718.0,28.4561,28.4656,28.3899,28.3993,121718.0
2024-01-05 14:20:00,30.01,30.01,29.96,29.98,49360.0,28.4088,28.4088,28.3615,28.3804,49360.0
2024-01-05 14:25:00,29.98,30.0,29.97,29.98,32467.0,28.3804,28.3993,28.3709,28.3804,32467.0
2024-01-05 14:30:00,29.98,30.01,29.97,30.0,31268.0,28.3804,28.4088,28.3709,28.3993,31268.0
2024-01-05 14:35:00,30.0,30.01,29.97,29.98,30282.0,28.3993,28.4088,28.3709,28.3804,30282.0
2024-01-05 14:40:00,29.99,29.99,29.94,29.96,30104.0,28.3899,28.3899,28.3425,28.3615,30104.0
2024-01-05 14:45:00,29.95,29.95,29.9,29.91,39837.0,28.352,28.352,28.3047,28.3141,39837.0
2024-01-05 14:50:00,29.91,29.91,29.86,29.87,35890.0,28.3141,28.3141,28.2668,28.2763,35890.0
2024-01-05 14:55:00,29.87,29.89,29.85,29.87,50444.0,28.2763,28.2952,28.2573,28.2763,50444.0
2024-01-05 15:00:00,29.87,29.89,29.86,29.89,58783.0,28.2763,28.2952,28.2668,28.2952,58783.0
2024-01-05 15:05:00,29.88,29.94,29.87,29.94,54003.0,28.2857,28.3425,28.2763,28.3425,54003.0
2024-01-05 15:10:00,29.94,29.94,29.91,29.92,67438.0,28.3425,28.3425,28.3141,28.3236,67438.0
2024-01-05 15:15:00,29.92,29.93,29.91,29.92,35610.0,28.3236,28.3331,28.3141,28.3236,35610.0
2024-01-05 15:20:00,29.92,29.95,29.91,29.93,71921.0,28.3236,28.352,28.3141,28.3331,71921.0
2024-01-05 15:25:00,29.93,29.98,29.92,29.97,71236.0,28.3331,28.3804,28.3236,28.3709,71236.0
2024-01-05 15:30:00,29.98,29.98,29.89,29.91,122363.0,28.3804,28.3804,28.2952,28.3141,122363.0
2024-01-05 15:35:00,29.91,29.94,29.9,29.92,113583.0,28.3141,28.3425,28.3047,28.3236,113583.0
2024-01-05 15:40:00,29.93,29.94,29.92,29.94,81408.0,28.3331,28.3425,28.3236,28.3425,81408.0
2024-01-05 15:45:00,29.94,29.96,29.87,29.9,186950.0,28.3425,28.3615,28.2763,28.3047,186950.0
2024-01-05 15:50:00,29.91,29.93,29.9,29.92,207415.0,28.3141,28.3331,28.3047,28.3236,207415.0
2024-01-05 15:55:00,29.92,29.96,29.91,29.94,459327.0,28.3236,28.3615,28.3141,28.3425,459327.0
2024-01-08 09:30:00,30.14,30.27,30.08,30.27,232949.0,28.5319,28.6549,28.4751,28.6549,232949.0
2024-01-08 09:35:00,30.28,30.4,30.27,30.38,206923.0,28.6644,28.778,28.6549,28.7591,206923.0
2024-01-08 09:40:00,30.38,30.49,30.36,30.45,234231.0,28.7591,28.8632,28.7401,28.8253,234231.0
2024-01-08 09:45:00,30.45,30.57,30.43,30.53,136812.0,28.8253,28.9389,28.8064,28.9011,136812.0
2024-01-08 09:50:00,30.53,30.7,30.52,30.64,120786.0,28.9011,29.062,28.8916,29.0052,120786.0
2024-01-08 09:55:00,30.64,30.78,30.63,30.71,93591.0,29.0052,29.1377,28.9957,29.0715,93591.0
2024-01-08 10:00:00,30.71,30.83,30.7,30.82,105868.0,29.0715,29.185,29.062,29.1756,105868.0
2024-01-08 10:05:00,30.83,30.88,30.77,30.77,106019.0,29.185,29.2324,29.1282,29.1282,106019.0
2024-01-08 10:10:00,30.78,30.87,30.76,30.86,170974.0,29.1377,29.2229,29.1188,29.2134,170974.0
2024-01-08 10:15:00,30.86,30.94,30.85,30.9,148552.0,29.2134,29.2892,29.204,29.2513,148552.0
2024-01-08 10:20:00,30.9,30.92,30.83,30.84,87042.0,29.2513,29.2702,29.185,29.1945,87042.0
2024-01-08 10:25:00,30.84,30.9,30.83,30.88,66178.0,29.1945,29.2513,29.185,29.2324,66178.0
2024-01-08 10:30:00,30.89,30.94,30.83,30.84,123428.0,29.2418,29.2892,29.185,29.1945,123428.0
2024-01-08 10:35:00,30.85,30.9,30.84,30.89,107718.0,29.204,29.2513,29.1945,29.2418,107718.0
2024-01-08 10:40:00,30.89,30.94,30.84,30.94,109607.0,29.2418,29.2892,29.1945,29.2892,109607.0
2024-01-08 10:45:00,30.94,30.97,30.9,30.95,128923.0,29.2892,29.3176,29.2513,29.2986,128923.0
2024-01-08 10:50:00,30.94,31.01,30.92,31.0,178226.0,29.2892,29.3554,29.2702,29.346,178226.0
2024-01-08 10:55:00,31.01,31.07,31.0,31.07,154875.0,29.3554,29.4122,29.346,29.4122,154875.0
2024-01-08 11:00:00,31.07,31.09,30.99,30.99,142856.0,29.4122,29.4312,29.3365,29.3365,142856.0
2024-01-08 11:05:00,31.0,31.02,30.95,30.96,67160.0,29.346,29.3649,29.2986,29.3081,67160.0
2024-01-08 11:10:00,30.95,31.01,30.92,30.99,105937.0,29.2986,29.3554,29.2702,29.3365,105937.0
2024-01-08 11:15:00,31.0,31.03,30.96,30.98,50520.0,29.346,29.3744,29.3081,29.327,50520.0
2024-01-08 11:20:00,30.98,31.02,30.95,31.01,78951.0,29.327,29.3649,29.2986,29.3554,78951.0
2024-01-08 11:25:00,31.02,31.05,30.99,31.0,71645.0,29.3649,29.3933,29.3365,29.346,71645.0
2024-01-08 11:30:00,31.0,31.01,30.91,30.92,93206.0,29.346,29.3554,29.2608,29.2702,93206.0
2024-01-08 11:35:00,30.93,30.98,30.92,30.96,67029.0,29.2797,29.327,29.2702,29.3081,67029.0
2024-01-08 11:40:00,30.96,30.97,30.91,30.94,76884.0,29.3081,29.3176,29.2608,29.2892,76884.0
2024-01-08 11:45:00,30.93,30.97,30.93,30.96,46967.0,29.2797,29.3176,29.2797,29.3081,46967.0
2024-01-08 11:50:00,30.95,30.98,30.94,30.98,48366.0,29.2986,29.327,29.2892,29.327,48366.0
2024-01-08 11:55:00,30.98,31.01,30.97,31.0,50566.0,29.327,29.3554,29.3176,29.346,50566.0
2024-01-08 12:00:00,31.01,31.05,31.0,31.02,50182.0,29.3554,29.3933,29.346,29.3649,50182.0
2024-01-08 12:05:00,31.03,31.05,31.0,31.04,53158.0,29.3744,29.3933,29.346,29.3838,53158.0
2024-01-08 12:10:00,31.04,31.05,31.02,31.04,38230.0,29.3838,29.3933,29.3649,29.3838,38230.0
2024-01-08 12:15:00,31.04,31.05,31.02,31.03,38229.0,29.3838,29.3933,29.3649,29.3744,38229.0
2024-01-08 12:20:00,31.03,31.04,31.0,31.0,66032.0,29.3744,29.3838,29.346,29.346,66032.0
2024-01-08 12:25:00,31.0,31.01,30.96,30.98,58298.0,29.346,29.3554,29.3081,29.327,58298.0
2024-01-08 12:30:00,30.99,31.02,30.96,31.02,48331.0,29.3365,29.3649,29.3081,29.3649,48331.0
2024-01-08 12:35:00,31.02,31.03,31.0,31.03,29339.0,29.3649,29.3744,29.346,29.3744,29339.0
2024-01-08 12:40:00,31.03,31.03,31.0,31.02,48182.0,29.3744,29.3744,29.346,29.3649,48182.0
2024-01-08 12:45:00,31.02,31.03,31.0,31.03,26429.0,29.3649,29.3744,29.346,29.3744,26429.0
2024-01-08 12:50:00,31.03,31.03,30.98,30.99,64491.0,29.3744,29.3744,29.327,29.3365,64491.0
2024-01-08 12:55:00,30.99,30.99,30.96,30.96,22933.0,29.3365,29.3365,29.3081,29.3081,22933.0
2024-01-08 13:00:00,30.97,30.98,30.94,30.97,47279.0,29.3176,29.327,29.2892,29.3176,47279.0
2024-01-08 13:05:00,30.97,30.98,30.95,30.96,25353.0,29.3176,29.327,29.2986,29.3081,25353.0
2024-01-08 13:10:00,30.96,30.97,30.93,30.94,31666.0,29.3081,29.3176,29.2797,29.2892,31666.0
2024-01-08 13:15:00,30.95,30.97,30.94,30.97,36476.0,29.2986,29.3176,29.2892,29.3176,36476.0
2024-01-08 13:20:00,30.97,31.0,30.96,30.99,34544.0,29.3176,29.346,29.3081,29.3365,34544.0
2024-01-08 13:25:00,30.98,30.99,30.92,30.93,32475.0,29.327,29.3365,29.2702,29.2797,32475.0
2024-01-08 13:30:00,30.93,30.94,30.9,30.92,45846.0,29.2797,29.2892,29.2513,29.2702,45846.0
2024-01-08 13:35:00,30.92,30.92,30.89,30.9,29815.0,29.2702,29.2702,29.2418,29.2513,29815.0
2024-01-08 13:40:00,30.9,30.97,30.87,30.95,111358.0,29.2513,29.3176,29.2229,29.2986,111358.0
2024-01-08 13:45:00,30.96,30.99,30.89,30.89,92561.0,29.3081,29.3365,29.2418,29.2418,92561.0
2024-01-08 13:50:00,30.9,30.9,30.84,30.85,66259.0,29.2513,29.2513,29.1945,29.204,66259.0
2024-01-08 13:55:00,30.85,30.93,30.84,30.88,104675.0,29.204,29.2797,29.1945,29.2324,104675.0
2024-01-08 14:00:00,30.88,30.94,30.86,30.88,118803.0,29.2324,29.2892,29.2134,29.2324,118803.0
2024-01-08 14:05:00,30.89,30.9,30.87,30.9,30365.0,29.2418,29.2513,29.2229,29.2513,30365.0
2024-01-08 14:10:00,30.9,30.96,30.89,30.94,120759.0,29.2513,29.3081,29.2418,29.2892,120759.0
2024-01-08 14:15:00,30.94,30.98,30.94,30.97,65653.0,29.2892,29.327,29.2892,29.3176,65653.0
2024-01-08 14:20:00,30.97,30.97,30.91,30.92,41225.0,29.3176,29.3176,29.2608,29.2702,41225.0
2024-01-08 14:25:00,30.92,31.0,30.92,30.97,140832.0,29.2702,29.346,29.2702,29.3176,140832.0
2024-01-08 14:30:00,30.98,30.99,30.95,30.96,58662.0,29.327,29.3365,29.2986,29.3081,58662.0
2024-01-08 14:35:00,30.96,30.96,30.93,30.94,36633.0,29.3081,29.3081,29.2797,29.2892,36633.0
2024-01-08 14:40:00,30.95,31.01,30.94,30.98,271518.0,29.2986,29.3554,29.2892,29.327,271518.0
2024-01-08 14:45:00,30.97,30.99,30.95,30.96,65405.0,29.3176,29.3365,29.2986,29.3081,65405.0
2024-01-08 14:50:00,30.96,30.97,30.94,30.95,45816.0,29.3081,29.3176,29.2892,29.2986,45816.0
2024-01-08 14:55:00,30.96,30.96,30.93,30.94,36902.0,29.3081,29.3081,29.2797,29.2892,36902.0
2024-01-08 15:00:00,30.93,30.95,30.91,30.95,54994.0,29.2797,29.2986,29.2608,29.2986,54994.0
2024-01-08 15:05:00,30.95,31.0,30.91,30.98,147824.0,29.2986,29.346,29.2608,29.327,147824.0
2024-01-08 15:10:00,30.98,31.01,30.96,30.99,138551.0,29.327,29.3554,29.3081,29.3365,138551.0
2024-01-08 15:15:00,31.0,31.03,30.99,31.01,143987.0,29.346,29.3744,29.3365,29.3554,143987.0
2024-01-08 15:20:00,31.02,31.05,30.99,31.02,121976.0,29.3649,29.3933,29.3365,29.3649,121976.0
2024-01-08 15:25:00,31.02,31.03,31.0,31.02,61765.0,29.3649,29.3744,29.346,29.3649,61765.0
2024-01-08 15:30:00,31.02,31.02,30.99,31.02,130747.0,29.3649,29.3649,29.3365,29.3649,130747.0
2024-01-08 15:35:00,31.01,31.02,30.97,31.01,121613.0,29.3554,29.3649,29.3176,29.3554,121613.0
2024-01-08 15:40:00,31.01,31.07,30.93,30.94,289698.0,29.3554,29.4122,29.2797,29.2892,289698.0
2024-01-08 15:45:00,30.93,30.96,30.91,30.93,209906.0,29.2797,29.3081,29.2608,29.2797,209906.0
2024-01-08 15:50:00,30.93,31.0,30.93,30.96,266953.0,29.2797,29.346,29.2797,29.3081,266953.0
2024-01-08 15:55:00,30.96,31.02,30.95,30.99,836334.0,29.3081,29.3649,29.2986,29.3365,836334.0
2024-01-09 09:30:00,30.7,30.82,30.66,30.69,273757.0,29.062,29.1756,29.0241,29.0525,273757.0
2024-01-09 09:35:00,30.69,30.7,30.53,30.53,78370.0,29.0525,29.062,28.9011,28.9011,78370.0
2024-01-09 09:40:00,30.54,30.58,30.39,30.5,224763.0,28.9105,28.9484,28.7685,28.8727,224763.0
2024-01-09 09:45:00,30.5,30.52,30.4,30.49,93120.0,28.8727,28.8916,28.778,28.8632,93120.0
2024-01-09 09:50:00,30.49,30.52,30.47,30.52,70245.0,28.8632,28.8916,28.8443,28.8916,70245.0
2024-01-09 09:55:00,30.52,30.55,30.5,30.55,74932.0,28.8916,28.92,28.8727,28.92,74932.0
2024-01-09 10:00:00,30.55,30.55,30.39,30.39,81624.0,28.92,28.92,28.7685,28.7685,81624.0
2024-01-09 10:05:00,30.39,30.41,30.34,30.35,77607.0,28.7685,28.7875,28.7212,28.7307,77607.0
2024-01-09 10:10:00,30.34,30.35,30.27,30.32,115926.0,28.7212,28.7307,28.6549,28.7023,115926.0
2024-01-09 10:15:00,30.31,30.31,30.26,30.26,102608.0,28.6928,28.6928,28.6455,28.6455,102608.0
2024-01-09 10:20:00,30.27,30.31,30.25,30.3,55105.0,28.6549,28.6928,28.636,28.6833,55105.0
2024-01-09 10:25:00,30.29,30.34,30.28,30.33,69663.0,28.6739,28.7212,28.6644,28.7117,69663.0
2024-01-09 10:30:00,30.34,30.35,30.28,30.32,48357.0,28.7212,28.7307,28.6644,28.7023,48357.0
2024-01-09 10:35:00,30.32,30.33,30.28,30.3,57683.0,28.7023,28.7117,28.6644,28.6833,57683.0
2024-01-09 10:40:00,30.3,30.34,30.3,30.33,98500.0,28.6833,28.7212,28.6833,28.7117,98500.0
2024-01-09 10:45:00,30.33,30.38,30.31,30.32,50356.0,28.7117,28.7591,28.6928,28.7023,50356.0
2024-01-09 10:50:00,30.32,30.33,30.27,30.27,44858.0,28.7023,28.7117,28.6549,28.6549,44858.0
2024-01-09 10:55:00,30.28,30.32,30.28,30.28,62714.0,28.6644,28.7023,28.6644,28.6644,62714.0
2024-01-09 11:00:00,30.27,30.31,30.27,30.31,41524.0,28.6549,28.6928,28.6549,28.6928,41524.0
2024-01-09 11:05:00,30.3,30.31,30.27,30.27,66080.0,28.6833,28.6928,28.6549,28.6549,66080.0
2024-01-09 11:10:00,30.28,30.32,30.24,30.29,139602.0,28.6644,28.7023,28.6265,28.6739,139602.0
2024-01-09 11:15:00,30.28,30.3,30.27,30.3,72514.0,28.6644,28.6833,28.6549,28.6833,72514.0
2024-01-09 11:20:00,30.3,30.34,30.28,30.33,89306.0,28.6833,28.7212,28.6644,28.7117,89306.0
2024-01-09 11:25:00,30.33,30.33,30.3,30.33,61458.0,28.7117,28.7117,28.6833,28.7117,61458.0
2024-01-09 11:30:00,30.33,30.35,30.32,30.35,69369.0,28.7117,28.7307,28.7023,28.7307,69369.0
2024-01-09 11:35:00,30.34,30.38,30.34,30.37,46667.0,28.7212,28.7591,28.7212,28.7496,46667.0
2024-01-09 11:40:00,30.37,30.38,30.32,30.35,53651.0,28.7496,28.7591,28.7023,28.7307,53651.0
2024-01-09 11:45:00,30.35,30.36,30.33,30.36,43243.0,28.7307,28.7401,28.7117,28.7401,43243.0
2024-01-09 11:50:00,30.35,30.41,30.35,30.4,59934.0,28.7307,28.7875,28.7307,28.778,59934.0
2024-01-09 11:55:00,30.4,30.42,30.39,30.41,35189.0,28.778,28.7969,28.7685,28.7875,35189.0
2024-01-09 12:00:00,30.41,30.41,30.37,30.38,42291.0,28.7875,28.7875,28.7496,28.7591,42291.0
2024-01-09 12:05:00,30.38,30.39,30.37,30.38,32721.0,28.7591,28.7685,28.7496,28.7591,32721.0
2024-01-09 12:10:00,30.37,30.38,30.34,30.37,67602.0,28.7496,28.7591,28.7212,28.7496,67602.0
2024-01-09 12:15:00,30.37,30.4,30.36,30.38,71610.0,28.7496,28.778,28.7401,28.7591,71610.0
2024-01-09 12:20:00,30.38,30.41,30.37,30.39,31871.0,28.7591,28.7875,28.7496,28.7685,31871.0
2024-01-09 12:25:00,30.39,30.42,30.38,30.41,53106.0,28.7685,28.7969,28.7591,28.7875,53106.0
2024-01-09 12:30:00,30.41,30.42,30.39,30.4,30921.0,28.7875,28.7969,28.7685,28.778,30921.0
2024-01-09 12:35:00,30.41,30.41,30.38,30.4,41800.0,28.7875,28.7875,28.7591,28.778,41800.0
2024-01-09 12:40:00,30.4,30.41,30.39,30.41,55694.0,28.778,28.7875,28.7685,28.7875,55694.0
2024-01-09 12:45:00,30.41,30.42,30.39,30.4,32082.0,28.7875,28.7969,28.7685,28.778,32082.0
2024-01-09 12:50:00,30.4,30.42,30.38,30.4,32986.0,28.778,28.7969,28.7591,28.778,32986.0
2024-01-09 12:55:00,30.4,30.4,30.37,30.38,32588.0,28.778,28.778,28.7496,28.7591,32588.0
2024-01-09 13:00:00,30.38,30.44,30.38,30.44,29730.0,28.7591,28.8159,28.7591,28.8159,29730.0
2024-01-09 13:05:00,30.44,30.44,30.38,30.39,37211.0,28.8159,28.8159,28.7591,28.7685,37211.0
2024-01-09 13:10:00,30.38,30.42,30.38,30.41,31640.0,28.7591,28.7969,28.7591,28.7875,31640.0
2024-01-09 13:15:00,30.41,30.42,30.4,30.41,19117.0,28.7875,28.7969,28.778,28.7875,19117.0
2024-01-09 13:20:00,30.41,30.42,30.36,30.37,49675.0,28.7875,28.7969,28.7401,28.7496,49675.0
2024-01-09 13:25:00,30.36,30.37,30.33,30.34,44716.0,28.7401,28.7496,28.7117,28.7212,44716.0
2024-01-09 13:30:00,30.34,30.35,30.3,30.32,56676.0,28.7212,28.7307,28.6833,28.7023,56676.0
2024-01-09 13:35:00,30.31,30.4,30.31,30.39,53229.0,28.6928,28.778,28.6928,28.7685,53229.0
2024-01-09 13:40:00,30.39,30.39,30.37,30.38,62050.0,28.7685,28.7685,28.7496,28.7591,62050.0
2024-01-09 13:45:00,30.38,30.42,30.38,30.39,92218.0,28.7591,28.7969,28.7591,28.7685,92218.0
2024-01-09 13:50:00,30.39,30.45,30.39,30.42,57528.0,28.7685,28.8253,28.7685,28.7969,57528.0
2024-01-09 13:55:00,30.42,30.43,30.34,30.34,64116.0,28.7969,28.8064,28.7212,28.7212,64116.0
2024-01-09 14:00:00,30.34,30.37,30.34,30.36,36091.0,28.7212,28.7496,28.7212,28.7401,36091.0
2024-01-09 14:05:00,30.35,30.35,30.33,30.35,36658.0,28.7307,28.7307,28.7117,28.7307,36658.0
2024-01-09 14:10:00,30.35,30.35,30.29,30.29,43567.0,28.7307,28.7307,28.6739,28.6739,43567.0
2024-01-09 14:15:00,30.29,30.32,30.27,30.3,43911.0,28.6739,28.7023,28.6549,28.6833,43911.0
2024-01-09 14:20:00,30.3,30.33,30.29,30.29,35508.0,28.6833,28.7117,28.6739,28.6739,35508.0
2024-01-09 14:25:00,30.29,30.3,30.25,30.27,23864.0,28.6739,28.6833,28.636,28.6549,23864.0
2024-01-09 14:30:00,30.27,30.28,30.24,30.24,47639.0,28.6549,28.6644,28.6265,28.6265,47639.0
2024-01-09 14:35:00,30.24,30.25,30.19,30.19,96196.0,28.6265,28.636,28.5792,28.5792,96196.0
2024-01-09 14:40:00,30.2,30.24,30.19,30.21,77524.0,28.5887,28.6265,28.5792,28.5981,77524.0
2024-01-09 14:45:00,30.22,30.28,30.22,30.27,30838.0,28.6076,28.6644,28.6076,28.6549,30838.0
2024-01-09 14:50:00,30.27,30.31,30.25,30.3,34986.0,28.6549,28.6928,28.636,28.6833,34986.0
2024-01-09 14:55:00,30.3,30.33,30.28,30.31,59541.0,28.6833,28.7117,28.6644,28.6928,59541.0
2024-01-09 15:00:00,30.31,30.35,30.31,30.33,67556.0,28.6928,28.7307,28.6928,28.7117,67556.0
2024-01-09 15:05:00,30.34,30.34,30.29,30.32,83329.0,28.7212,28.7212,28.6739,28.7023,83329.0
2024-01-09 15:10:00,30.32,30.35,30.29,30.3,78684.0,28.7023,28.7307,28.6739,28.6833,78684.0
2024-01-09 15:15:00,30.3,30.31,30.28,30.3,58990.0,28.6833,28.6928,28.6644,28.6833,58990.0
2024-01-09 15:20:00,30.31,30.33,30.29,30.3,69444.0,28.6928,28.7117,28.6739,28.6833,69444.0
2024-01-09 15:25:00,30.3,30.32,30.27,30.28,55896.0,28.6833,28.7023,28.6549,28.6644,55896.0
2024-01-09 15:30:00,30.28,30.28,30.22,30.23,74283.0,28.6644,28.6644,28.6076,28.6171,74283.0
2024-01-09 15:35:00,30.23,30.23,30.18,30.2,162393.0,28.6171,28.6171,28.5697,28.5887,162393.0
2024-01-09 15:40:00,30.2,30.2,30.16,30.17,85844.0,28.5887,28.5887,28.5508,28.5603,85844.0
2024-01-09 15:45:00,30.17,30.18,30.15,30.16,156531.0,28.5603,28.5697,28.5413,28.5508,156531.0
2024-01-09 15:50:00,30.16,30.19,30.14,30.17,356093.0,28.5508,28.5792,28.5319,28.5603,356093.0
2024-01-09 15:55:00,30.17,30.18,30.15,30.16,546252.0,28.5603,28.5697,28.5413,28.5508,546252.0
2024-01-10 09:30:00,30.16,30.25,30.1,30.21,203318.0,28.5508,28.636,28.494,28.5981,203318.0
2024-01-10 09:35:00,30.21,30.27,30.16,30.17,96592.0,28.5981,28.6549,28.5508,28.5603,96592.0
2024-01-10 09:40:00,30.17,30.23,30.12,30.2,66215.0,28.5603,28.6171,28.5129,28.5887,66215.0
2024-01-10 09:45:00,30.22,30.33,30.21,30.32,75069.0,28.6076,28.7117,28.5981,28.7023,75069.0
2024-01-10 09:50:00,30.31,30.32,30.2,30.22,49970.0,28.6928,28.7023,28.5887,28.6076,49970.0
2024-01-10 09:55:00,30.22,30.28,30.21,30.27,68583.0,28.6076,28.6644,28.5981,28.6549,68583.0
2024-01-10 10:00:00,30.27,30.31,30.25,30.28,146234.0,28.6549,28.6928,28.636,28.6644,146234.0
2024-01-10 10:05:00,30.27,30.27,30.19,30.25,107775.0,28.6549,28.6549,28.5792,28.636,107775.0
2024-01-10 10:10:00,30.25,30.3,30.24,30.28,75268.0,28.636,28.6833,28.6265,28.6644,75268.0
2024-01-10 10:15:00,30.28,30.3,30.22,30.22,80338.0,28.6644,28.6833,28.6076,28.6076,80338.0
2024-01-10 10:20:00,30.23,30.23,30.17,30.22,101217.0,28.6171,28.6171,28.5603,28.6076,101217.0
2024-01-10 10:25:00,30.22,30.31,30.21,30.3,81388.0,28.6076,28.6928,28.5981,28.6833,81388.0
2024-01-10 10:30:00,30.3,30.33,30.26,30.28,172906.0,28.6833,28.7117,28.6455,28.6644,172906.0
2024-01-10 10:35:00,30.28,30.28,30.24,30.26,147522.0,28.6644,28.6644,28.6265,28.6455,147522.0
2024-01-10 10:40:00,30.26,30.26,30.21,30.21,56832.0,28.6455,28.6455,28.5981,28.5981,56832.0
2024-01-10 10:45:00,30.21,30.28,30.19,30.25,255603.0,28.5981,28.6644,28.5792,28.636,255603.0
2024-01-10 10:50:00,30.25,30.28,30.22,30.25,124334.0,28.636,28.6644,28.6076,28.636,124334.0
2024-01-10 10:55:00,30.25,30.29,30.24,30.27,113605.0,28.636,28.6739,28.6265,28.6549,113605.0
2024-01-10 11:00:00,30.27,30.29,30.25,30.29,35656.0,28.6549,28.6739,28.636,28.6739,35656.0
2024-01-10 11:05:00,30.29,30.31,30.27,30.29,92846.0,28.6739,28.6928,28.6549,28.6739,92846.0
2024-01-10 11:10:00,30.3,30.3,30.21,30.21,106853.0,28.6833,28.6833,28.5981,28.5981,106853.0
2024-01-10 11:15:00,30.21,30.22,30.15,30.21,152380.0,28.5981,28.6076,28.5413,28.5981,152380.0
2024-01-10 11:20:00,30.22,30.27,30.19,30.23,75156.0,28.6076,28.6549,28.5792,28.6171,75156.0
2024-01-10 11:25:00,30.24,30.26,30.22,30.26,64865.0,28.6265,28.6455,28.6076,28.6455,64865.0
2024-01-10 11:30:00,30.26,30.28,30.24,30.26,51809.0,28.6455,28.6644,28.6265,28.6455,51809.0
2024-01-10 11:35:00,30.26,30.27,30.24,30.25,47665.0,28.6455,28.6549,28.6265,28.636,47665.0
2024-01-10 11:40:00,30.24,30.25,30.23,30.24,37815.0,28.6265,28.636,28.6171,28.6265,37815.0
2024-01-10 11:45:00,30.24,30.25,30.23,30.25,31585.0,28.6265,28.636,28.6171,28.636,31585.0
2024-01-10 11:50:00,30.25,30.27,30.22,30.27,39897.0,28.636,28.6549,28.6076,28.6549,39897.0
2024-01-10 11:55:00,30.27,30.27,30.24,30.24,32979.0,28.6549,28.6549,28.6265,28.6265,32979.0
2024-01-10 12:00:00,30.24,30.25,30.19,30.24,48231.0,28.6265,28.636,28.5792,28.6265,48231.0
2024-01-10 12:05:00,30.23,30.27,30.23,30.26,32914.0,28.6171,28.6549,28.6171,28.6455,32914.0
2024-01-10 12:10:00,30.26,30.26,30.23,30.24,41657.0,28.6455,28.6455,28.6171,28.6265,41657.0
2024-01-10 12:15:00,30.24,30.24,30.21,30.23,39991.0,28.6265,28.6265,28.5981,28.6171,39991.0
2024-01-10 12:20:00,30.24,30.24,30.21,30.22,154507.0,28.6265,28.6265,28.5981,28.6076,154507.0
2024-01-10 12:25:00,30.21,30.22,30.15,30.17,185414.0,28.5981,28.6076,28.5413,28.5603,185414.0
2024-01-10 12:30:00,30.17,30.21,30.16,30.21,46674.0,28.5603,28.5981,28.5508,28.5981,46674.0
2024-01-10 12:35:00,30.2,30.21,30.18,30.19,49377.0,28.5887,28.5981,28.5697,28.5792,49377.0
2024-01-10 12:40:00,30.2,30.22,30.19,30.21,32743.0,28.5887,28.6076,28.5792,28.5981,32743.0
2024-01-10 12:45:00,30.21,30.24,30.2,30.23,30439.0,28.5981,28.6265,28.5887,28.6171,30439.0
2024-01-10 12:50:00,30.23,30.24,30.21,30.23,57540.0,28.6171,28.6265,28.5981,28.6171,57540.0
2024-01-10 12:55:00,30.23,30.24,30.21,30.23,42097.0,28.6171,28.6265,28.5981,28.6171,42097.0
2024-01-10 13:00:00,30.23,30.26,30.2,30.25,52934.0,28.6171,28.6455,28.5887,28.636,52934.0
2024-01-10 13:05:00,30.25,30.26,30.2,30.2,55955.0,28.636,28.6455,28.5887,28.5887,55955.0
2024-01-10 13:10:00,30.2,30.21,30.17,30.21,42002.0,28.5887,28.5981,28.5603,28.5981,42002.0
2024-01-10 13:15:00,30.2,30.23,30.18,30.21,23537.0,28.5887,28.6171,28.5697,28.5981,23537.0
2024-01-10 13:20:00,30.21,30.21,30.17,30.2,29949.0,28.5981,28.5981,28.5603,28.5887,29949.0
2024-01-10 13:25:00,30.2,30.2,30.18,30.2,22668.0,28.5887,28.5887,28.5697,28.5887,22668.0
2024-01-10 13:30:00,30.2,30.2,30.17,30.19,30230.0,28.5887,28.5887,28.5603,28.5792,30230.0
2024-01-10 13:35:00,30.19,30.22,30.17,30.21,83628.0,28.5792,28.6076,28.5603,28.5981,83628.0
2024-01-10 13:40:00,30.21,30.26,30.21,30.25,39727.0,28.5981,28.6455,28.5981,28.636,39727.0
2024-01-10 13:45:00,30.24,30.26,30.22,30.26,61562.0,28.6265,28.6455,28.6076,28.6455,61562.0
2024-01-10 13:50:00,30.26,30.27,30.24,30.26,60418.0,28.6455,28.6549,28.6265,28.6455,60418.0
2024-01-10 13:55:00,30.26,30.26,30.23,30.25,30341.0,28.6455,28.6455,28.6171,28.636,30341.0
2024-01-10 14:00:00,30.24,30.24,30.22,30.23,22784.0,28.6265,28.6265,28.6076,28.6171,22784.0
2024-01-10 14:05:00,30.23,30.24,30.22,30.23,23297.0,28.6171,28.6265,28.6076,28.6171,23297.0
2024-01-10 14:10:00,30.23,30.31,30.22,30.28,75577.0,28.6171,28.6928,28.6076,28.6644,75577.0
2024-01-10 14:15:00,30.28,30.31,30.26,30.3,45300.0,28.6644,28.6928,28.6455,28.6833,45300.0
2024-01-10 14:20:00,30.29,30.31,30.27,30.3,37853.0,28.6739,28.6928,28.6549,28.6833,37853.0
2024-01-10 14:25:00,30.3,30.34,30.3,30.32,48944.0,28.6833,28.7212,28.6833,28.7023,48944.0
2024-01-10 14:30:00,30.32,30.33,30.3,30.3,55984.0,28.7023,28.7117,28.6833,28.6833,55984.0
2024-01-10 14:35:00,30.3,30.33,30.29,30.33,48808.0,28.6833,28.7117,28.6739,28.7117,48808.0
2024-01-10 14:40:00,30.33,30.35,30.32,30.34,41143.0,28.7117,28.7307,28.7023,28.7212,41143.0
2024-01-10 14:45:00,30.35,30.37,30.34,30.35,41869.0,28.7307,28.7496,28.7212,28.7307,41869.0
2024-01-10 14:50:00,30.36,30.38,30.35,30.38,31801.0,28.7401,28.7591,28.7307,28.7591,31801.0
2024-01-10 14:55:00,30.38,30.4,30.37,30.39,51172.0,28.7591,28.778,28.7496,28.7685,51172.0
2024-01-10 15:00:00,30.39,30.41,30.37,30.41,98896.0,28.7685,28.7875,28.7496,28.7875,98896.0
2024-01-10 15:05:00,30.41,30.41,30.38,30.41,45791.0,28.7875,28.7875,28.7591,28.7875,45791.0
2024-01-10 15:10:00,30.41,30.41,30.35,30.36,87556.0,28.7875,28.7875,28.7307,28.7401,87556.0
2024-01-10 15:15:00,30.36,30.39,30.33,30.34,68050.0,28.7401,28.7685,28.7117,28.7212,68050.0
2024-01-10 15:20:00,30.34,30.35,30.3,30.3,58724.0,28.7212,28.7307,28.6833,28.6833,58724.0
2024-01-10 15:25:00,30.3,30.36,30.29,30.34,223831.0,28.6833,28.7401,28.6739,28.7212,223831.0
2024-01-10 15:30:00,30.34,30.37,30.32,30.37,68648.0,28.7212,28.7496,28.7023,28.7496,68648.0
2024-01-10 15:35:00,30.37,30.37,30.34,30.36,155828.0,28.7496,28.7496,28.7212,28.7401,155828.0
2024-01-10 15:40:00,30.36,30.37,30.3,30.3,91997.0,28.7401,28.7496,28.6833,28.6833,91997.0
2024-01-10 15:45:00,30.3,30.31,30.26,30.29,153475.0,28.6833,28.6928,28.6455,28.6739,153475.0
2024-01-10 15:50:00,30.28,30.31,30.27,30.31,221689.0,28.6644,28.6928,28.6549,28.6928,221689.0
2024-01-10 15:55:00,30.3,30.35,30.3,30.33,538363.0,28.6833,28.7307,28.6833,28.7117,538363.0
2024-01-11 09:30:00,30.46,30.53,30.45,30.46,208157.0,28.8348,28.9011,28.8253,28.8348,208157.0
2024-01-11 09:35:00,30.47,30.59,30.42,30.59,95825.0,28.8443,28.9579,28.7969,28.9579,95825.0
2024-01-11 09:40:00,30.6,30.6,30.49,30.54,110389.0,28.9673,28.9673,28.8632,28.9105,110389.0
2024-01-11 09:45:00,30.54,30.54,30.37,30.42,160372.0,28.9105,28.9105,28.7496,28.7969,160372.0
2024-01-11 09:50:00,30.42,30.43,30.31,30.32,85157.0,28.7969,28.8064,28.6928,28.7023,85157.0
2024-01-11 09:55:00,30.32,30.33,30.2,30.24,125093.0,28.7023,28.7117,28.5887,28.6265,125093.0
2024-01-11 10:00:00,30.24,30.25,30.18,30.19,114796.0,28.6265,28.636,28.5697,28.5792,114796.0
2024-01-11 10:05:00,30.2,30.2,30.12,30.15,64874.0,28.5887,28.5887,28.5129,28.5413,64874.0
2024-01-11 10:10:00,30.15,30.2,30.14,30.2,51640.0,28.5413,28.5887,28.5319,28.5887,51640.0
2024-01-11 10:15:00,30.21,30.28,30.2,30.28,83715.0,28.5981,28.6644,28.5887,28.6644,83715.0
2024-01-11 10:20:00,30.28,30.32,30.27,30.32,69011.0,28.6644,28.7023,28.6549,28.7023,69011.0
2024-01-11 10:25:00,30.32,30.35,30.25,30.26,143050.0,28.7023,28.7307,28.636,28.6455,143050.0
2024-01-11 10:30:00,30.26,30.27,30.19,30.21,128368.0,28.6455,28.6549,28.5792,28.5981,128368.0
2024-01-11 10:35:00,30.21,30.27,30.2,30.25,78023.0,28.5981,28.6549,28.5887,28.636,78023.0
2024-01-11 10:40:00,30.25,30.27,30.21,30.26,50170.0,28.636,28.6549,28.5981,28.6455,50170.0
2024-01-11 10:45:00,30.25,30.26,30.18,30.2,80736.0,28.636,28.6455,28.5697,28.5887,80736.0
2024-01-11 10:50:00,30.2,30.22,30.1,30.15,162727.0,28.5887,28.6076,28.494,28.5413,162727.0
2024-01-11 10:55:00,30.14,30.22,30.13,30.21,87827.0,28.5319,28.6076,28.5224,28.5981,87827.0
2024-01-11 11:00:00,30.21,30.25,30.19,30.2,68076.0,28.5981,28.636,28.5792,28.5887,68076.0
2024-01-11 11:05:00,30.2,30.24,30.17,30.18,79957.0,28.5887,28.6265,28.5603,28.5697,79957.0
2024-01-11 11:10:00,30.18,30.19,30.1,30.11,80453.0,28.5697,28.5792,28.494,28.5035,80453.0
2024-01-11 11:15:00,30.1,30.1,30.0,30.04,85932.0,28.494,28.494,28.3993,28.4372,85932.0
2024-01-11 11:20:00,30.04,30.07,30.03,30.07,48672.0,28.4372,28.4656,28.4277,28.4656,48672.0
2024-01-11 11:25:00,30.07,30.08,30.03,30.06,47259.0,28.4656,28.4751,28.4277,28.4561,47259.0
2024-01-11 11:30:00,30.07,30.07,30.02,30.03,37934.0,28.4656,28.4656,28.4183,28.4277,37934.0
2024-01-11 11:35:00,30.03,30.05,29.97,29.97,69882.0,28.4277,28.4467,28.3709,28.3709,69882.0
2024-01-11 11:40:00,29.98,30.03,29.92,29.94,207240.0,28.3804,28.4277,28.3236,28.3425,207240.0
2024-01-11 11:45:00,29.94,29.99,29.92,29.98,149505.0,28.3425,28.3899,28.3236,28.3804,149505.0
2024-01-11 11:50:00,29.98,30.01,29.92,29.94,76717.0,28.3804,28.4088,28.3236,28.3425,76717.0
2024-01-11 11:55:00,29.93,29.94,29.88,29.88,61577.0,28.3331,28.3425,28.2857,28.2857,61577.0
2024-01-11 12:00:00,29.89,29.9,29.84,29.88,76299.0,28.2952,28.3047,28.2479,28.2857,76299.0
2024-01-11 12:05:00,29.88,29.89,29.82,29.85,131085.0,28.2857,28.2952,28.2289,28.2573,131085.0
2024-01-11 12:10:00,29.85,29.9,29.85,29.89,76454.0,28.2573,28.3047,28.2573,28.2952,76454.0
2024-01-11 12:15:00,29.89,29.9,29.85,29.87,45972.0,28.2952,28.3047,28.2573,28.2763,45972.0
2024-01-11 12:20:00,29.87,29.9,29.86,29.89,44351.0,28.2763,28.3047,28.2668,28.2952,44351.0
2024-01-11 12:25:00,29.89,29.9,29.84,29.84,46375.0,28.2952,28.3047,28.2479,28.2479,46375.0
2024-01-11 12:30:00,29.85,29.91,29.84,29.89,63415.0,28.2573,28.3141,28.2479,28.2952,63415.0
2024-01-11 12:35:00,29.88,29.91,29.87,29.9,39319.0,28.2857,28.3141,28.2763,28.3047,39319.0
2024-01-11 12:40:00,29.9,29.95,29.89,29.93,26209.0,28.3047,28.352,28.2952,28.3331,26209.0
2024-01-11 12:45:00,29.93,29.94,29.9,29.93,46339.0,28.3331,28.3425,28.3047,28.3331,46339.0
2024-01-11 12:50:00,29.93,29.95,29.9,29.92,59009.0,28.3331,28.352,28.3047,28.3236,59009.0
2024-01-11 12:55:00,29.92,29.92,29.89,29.92,31954.0,28.3236,28.3236,28.2952,28.3236,31954.0
2024-01-11 13:00:00,29.92,29.96,29.9,29.95,30785.0,28.3236,28.3615,28.3047,28.352,30785.0
2024-01-11 13:05:00,29.94,29.97,29.93,29.94,37746.0,28.3425,28.3709,28.3331,28.3425,37746.0
2024-01-11 13:10:00,29.94,29.97,29.93,29.95,38551.0,28.3425,28.3709,28.3331,28.352,38551.0
2024-01-11 13:15:00,29.96,29.99,29.94,29.96,66788.0,28.3615,28.3899,28.3425,28.3615,66788.0
2024-01-11 13:20:00,29.96,29.98,29.94,29.96,62935.0,28.3615,28.3804,28.3425,28.3615,62935.0
2024-01-11 13:25:00,29.96,29.97,29.92,29.93,53441.0,28.3615,28.3709,28.3236,28.3331,53441.0
2024-01-11 13:30:00,29.93,29.95,29.92,29.95,57558.0,28.3331,28.352,28.3236,28.352,57558.0
2024-01-11 13:35:00,29.95,29.96,29.93,29.94,37025.0,28.352,28.3615,28.3331,28.3425,37025.0
2024-01-11 13:40:00,29.94,29.96,29.93,29.96,42812.0,28.3425,28.3615,28.3331,28.3615,42812.0
2024-01-11 13:45:00,29.96,29.97,29.94,29.95,32671.0,28.3615,28.3709,28.3425,28.352,32671.0
2024-01-11 13:50:00,29.95,29.99,29.93,29.98,54558.0,28.352,28.3899,28.3331,28.3804,54558.0
2024-01-11 13:55:00,29.99,30.02,29.97,30.01,36884.0,28.3899,28.4183,28.3709,28.4088,36884.0
2024-01-11 14:00:00,30.01,30.02,30.0,30.02,44411.0,28.4088,28.4183,28.3993,28.4183,44411.0
2024-01-11 14:05:00,30.01,30.02,29.97,29.99,59290.0,28.4088,28.4183,28.3709,28.3899,59290.0
2024-01-11 14:10:00,29.99,30.02,29.97,30.01,37864.0,28.3899,28.4183,28.3709,28.4088,37864.0
2024-01-11 14:15:00,30.01,30.03,29.99,30.0,35429.0,28.4088,28.4277,28.3899,28.3993,35429.0
2024-01-11 14:20:00,30.0,30.01,29.99,30.01,20281.0,28.3993,28.4088,28.3899,28.4088,20281.0
2024-01-11 14:25:00,30.01,30.06,30.0,30.05,49253.0,28.4088,28.4561,28.3993,28.4467,49253.0
2024-01-11 14:30:00,30.05,30.06,30.02,30.02,52680.0,28.4467,28.4561,28.4183,28.4183,52680.0
2024-01-11 14:35:00,30.03,30.06,30.02,30.05,36121.0,28.4277,28.4561,28.4183,28.4467,36121.0
2024-01-11 14:40:00,30.05,30.07,30.01,30.02,46437.0,28.4467,28.4656,28.4088,28.4183,46437.0
2024-01-11 14:45:00,30.02,30.05,30.01,30.03,120161.0,28.4183,28.4467,28.4088,28.4277,120161.0
2024-01-11 14:50:00,30.04,30.06,30.03,30.05,38813.0,28.4372,28.4561,28.4277,28.4467,38813.0
2024-01-11 14:55:00,30.06,30.07,30.05,30.05,48776.0,28.4561,28.4656,28.4467,28.4467,48776.0
2024-01-11 15:00:00,30.06,30.06,29.99,30.01,80850.0,28.4561,28.4561,28.3899,28.4088,80850.0
2024-01-11 15:05:00,30.01,30.01,29.95,29.96,52939.0,28.4088,28.4088,28.352,28.3615,52939.0
2024-01-11 15:10:00,29.96,29.97,29.92,29.95,68783.0,28.3615,28.3709,28.3236,28.352,68783.0
2024-01-11 15:15:00,29.96,29.96,29.93,29.96,84725.0,28.3615,28.3615,28.3331,28.3615,84725.0
2024-01-11 15:20:00,29.96,29.98,29.94,29.97,75452.0,28.3615,28.3804,28.3425,28.3709,75452.0
2024-01-11 15:25:00,29.97,30.01,29.96,29.96,96692.0,28.3709,28.4088,28.3615,28.3615,96692.0
2024-01-11 15:30:00,29.96,30.01,29.95,30.01,93046.0,28.3615,28.4088,28.352,28.4088,93046.0
2024-01-11 15:35:00,30.01,30.01,29.95,29.96,106284.0,28.4088,28.4088,28.352,28.3615,106284.0
2024-01-11 15:40:00,29.96,29.98,29.94,29.96,125227.0,28.3615,28.3804,28.3425,28.3615,125227.0
2024-01-11 15:45:00,29.96,29.98,29.93,29.96,186571.0,28.3615,28.3804,28.3331,28.3615,186571.0
2024-01-11 15:50:00,29.96,29.98,29.94,29.98,255499.0,28.3615,28.3804,28.3425,28.3804,255499.0
2024-01-11 15:55:00,29.97,30.01,29.97,29.98,514535.0,28.3709,28.4088,28.3709,28.3804,514535.0
2024-01-12 09:30:00,30.04,30.16,30.04,30.08,160496.0,28.4372,28.5508,28.4372,28.4751,160496.0
2024-01-12 09:35:00,30.08,30.17,30.05,30.14,93904.0,28.4751,28.5603,28.4467,28.5319,93904.0
2024-01-12 09:40:00,30.14,30.18,30.09,30.11,47153.0,28.5319,28.5697,28.4845,28.5035,47153.0
2024-01-12 09:45:00,30.12,30.14,30.0,30.0,72084.0,28.5129,28.5319,28.3993,28.3993,72084.0
2024-01-12 09:50:00,29.99,30.02,29.97,30.0,58038.0,28.3899,28.4183,28.3709,28.3993,58038.0
2024-01-12 09:55:00,30.0,30.01,29.96,30.0,51385.0,28.3993,28.4088,28.3615,28.3993,51385.0
2024-01-12 10:00:00,30.0,30.0,29.91,29.96,88335.0,28.3993,28.3993,28.3141,28.3615,88335.0
2024-01-12 10:05:00,29.96,30.03,29.93,30.0,104060.0,28.3615,28.4277,28.3331,28.3993,104060.0
2024-01-12 10:10:00,30.0,30.04,29.99,30.01,62014.0,28.3993,28.4372,28.3899,28.4088,62014.0
2024-01-12 10:15:00,30.02,30.04,29.93,29.94,65509.0,28.4183,28.4372,28.3331,28.3425,65509.0
2024-01-12 10:20:00,29.94,29.95,29.89,29.94,85288.0,28.3425,28.352,28.2952,28.3425,85288.0
2024-01-12 10:25:00,29.94,29.97,29.93,29.95,35231.0,28.3425,28.3709,28.3331,28.352,35231.0
2024-01-12 10:30:00,29.96,29.98,29.91,29.92,40292.0,28.3615,28.3804,28.3141,28.3236,40292.0
2024-01-12 10:35:00,29.92,29.93,29.85,29.88,55804.0,28.3236,28.3331,28.2573,28.2857,55804.0
2024-01-12 10:40:00,29.87,29.89,29.8,29.82,74038.0,28.2763,28.2952,28.21,28.2289,74038.0
2024-01-12 10:45:00,29.82,29.82,29.75,29.78,58189.0,28.2289,28.2289,28.1627,28.1911,58189.0
2024-01-12 10:50:00,29.78,29.82,29.75,29.76,59909.0,28.1911,28.2289,28.1627,28.1721,59909.0
2024-01-12 10:55:00,29.76,29.83,29.75,29.82,74833.0,28.1721,28.2384,28.1627,28.2289,74833.0
2024-01-12 11:00:00,29.82,29.86,29.79,29.85,53400.0,28.2289,28.2668,28.2005,28.2573,53400.0
2024-01-12 11:05:00,29.84,29.89,29.84,29.88,49918.0,28.2479,28.2952,28.2479,28.2857,49918.0
2024-01-12 11:10:00,29.88,29.9,29.87,29.89,37251.0,28.2857,28.3047,28.2763,28.2952,37251.0
2024-01-12 11:15:00,29.89,29.93,29.88,29.92,29746.0,28.2952,28.3331,28.2857,28.3236,29746.0
2024-01-12 11:20:00,29.91,29.92,29.88,29.88,36480.0,28.3141,28.3236,28.2857,28.2857,36480.0
2024-01-12 11:25:00,29.87,29.91,29.87,29.9,32619.0,28.2763,28.3141,28.2763,28.3047,32619.0
2024-01-12 11:30:00,29.89,29.91,29.88,29.89,38838.0,28.2952,28.3141,28.2857,28.2952,38838.0
2024-01-12 11:35:00,29.88,29.89,29.8,29.84,41519.0,28.2857,28.2952,28.21,28.2479,41519.0
2024-01-12 11:40:00,29.83,29.84,29.81,29.82,34638.0,28.2384,28.2479,28.2195,28.2289,34638.0
2024-01-12 11:45:00,29.83,29.85,29.8,29.84,33670.0,28.2384,28.2573,28.21,28.2479,33670.0
2024-01-12 11:50:00,29.84,29.87,29.83,29.85,29661.0,28.2479,28.2763,28.2384,28.2573,29661.0
2024-01-12 11:55:00,29.85,29.88,29.83,29.86,27967.0,28.2573,28.2857,28.2384,28.2668,27967.0
2024-01-12 12:00:00,29.86,29.87,29.81,29.82,26230.0,28.2668,28.2763,28.2195,28.2289,26230.0
2024-01-12 12:05:00,29.81,29.84,29.81,29.83,25403.0,28.2195,28.2479,28.2195,28.2384,25403.0
2024-01-12 12:10:00,29.83,29.87,29.82,29.86,19614.0,28.2384,28.2763,28.2289,28.2668,19614.0
2024-01-12 12:15:00,29.85,29.9,29.85,29.87,31927.0,28.2573,28.3047,28.2573,28.2763,31927.0
2024-01-12 12:20:00,29.87,29.88,29.83,29.84,33204.0,28.2763,28.2857,28.2384,28.2479,33204.0
2024-01-12 12:25:00,29.84,29.84,29.81,29.84,25529.0,28.2479,28.2479,28.2195,28.2479,25529.0
2024-01-12 12:30:00,29.84,29.86,29.82,29.84,39283.0,28.2479,28.2668,28.2289,28.2479,39283.0
2024-01-12 12:35:00,29.84,29.86,29.82,29.86,23806.0,28.2479,28.2668,28.2289,28.2668,23806.0
2024-01-12 12:40:00,29.85,29.86,29.83,29.84,39255.0,28.2573,28.2668,28.2384,28.2479,39255.0
2024-01-12 12:45:00,29.85,29.85,29.83,29.84,24952.0,28.2573,28.2573,28.2384,28.2479,24952.0
2024-01-12 12:50:00,29.84,29.88,29.83,29.88,28391.0,28.2479,28.2857,28.2384,28.2857,28391.0
2024-01-12 12:55:00,29.88,29.88,29.84,29.86,15761.0,28.2857,28.2857,28.2479,28.2668,15761.0
2024-01-12 13:00:00,29.86,29.88,29.85,29.87,26982.0,28.2668,28.2857,28.2573,28.2763,26982.0
2024-01-12 13:05:00,29.87,29.88,29.85,29.88,27191.0,28.2763,28.2857,28.2573,28.2857,27191.0
2024-01-12 13:10:00,29.88,29.88,29.85,29.87,30203.0,28.2857,28.2857,28.2573,28.2763,30203.0
2024-01-12 13:15:00,29.86,29.87,29.83,29.84,23358.0,28.2668,28.2763,28.2384,28.2479,23358.0
2024-01-12 13:20:00,29.84,29.85,29.82,29.83,30558.0,28.2479,28.2573,28.2289,28.2384,30558.0
2024-01-12 13:25:00,29.83,29.85,29.81,29.85,18086.0,28.2384,28.2573,28.2195,28.2573,18086.0
2024-01-12 13:30:00,29.85,29.86,29.84,29.85,25384.0,28.2573,28.2668,28.2479,28.2573,25384.0
2024-01-12 13:35:00,29.85,29.87,29.84,29.86,30382.0,28.2573,28.2763,28.2479,28.2668,30382.0
2024-01-12 13:40:00,29.87,29.87,29.82,29.84,35708.0,28.2763,28.2763,28.2289,28.2479,35708.0
2024-01-12 13:45:00,29.84,29.85,29.82,29.85,22414.0,28.2479,28.2573,28.2289,28.2573,22414.0
2024-01-12 13:50:00,29.86,29.86,29.82,29.85,34408.0,28.2668,28.2668,28.2289,28.2573,34408.0
2024-01-12 13:55:00,29.85,29.85,29.82,29.84,49484.0,28.2573,28.2573,28.2289,28.2479,49484.0
2024-01-12 14:00:00,29.83,29.86,29.83,29.86,37949.0,28.2384,28.2668,28.2384,28.2668,37949.0
2024-01-12 14:05:00,29.86,29.86,29.84,29.85,25700.0,28.2668,28.2668,28.2479,28.2573,25700.0
2024-01-12 14:10:00,29.85,29.86,29.84,29.85,23179.0,28.2573,28.2668,28.2479,28.2573,23179.0
2024-01-12 14:15:00,29.85,29.87,29.83,29.86,22389.0,28.2573,28.2763,28.2384,28.2668,22389.0
2024-01-12 14:20:00,29.86,29.87,29.82,29.85,41638.0,28.2668,28.2763,28.2289,28.2573,41638.0
2024-01-12 14:25:00,29.84,29.84,29.82,29.83,28430.0,28.2479,28.2479,28.2289,28.2384,28430.0
2024-01-12 14:30:00,29.82,29.83,29.75,29.76,47225.0,28.2289,28.2384,28.1627,28.1721,47225.0
2024-01-12 14:35:00,29.75,29.78,29.75,29.77,41880.0,28.1627,28.1911,28.1627,28.1816,41880.0
2024-01-12 14:40:00,29.77,29.78,29.75,29.76,22262.0,28.1816,28.1911,28.1627,28.1721,22262.0
2024-01-12 14:45:00,29.75,29.76,29.74,29.76,24586.0,28.1627,28.1721,28.1532,28.1721,24586.0
2024-01-12 14:50:00,29.76,29.78,29.75,29.76,32457.0,28.1721,28.1911,28.1627,28.1721,32457.0
2024-01-12 14:55:00,29.76,29.76,29.73,29.75,36568.0,28.1721,28.1721,28.1437,28.1627,36568.0
2024-01-12 15:00:00,29.75,29.75,29.71,29.72,43698.0,28.1627,28.1627,28.1248,28.1343,43698.0
2024-01-12 15:05:00,29.72,29.76,29.71,29.76,90598.0,28.1343,28.1721,28.1248,28.1721,90598.0
2024-01-12 15:10:00,29.75,29.77,29.74,29.76,43116.0,28.1627,28.1816,28.1532,28.1721,43116.0
2024-01-12 15:15:00,29.75,29.76,29.74,29.76,122493.0,28.1627,28.1721,28.1532,28.1721,122493.0
2024-01-12 15:20:00,29.76,29.79,29.75,29.78,103467.0,28.1721,28.2005,28.1627,28.1911,103467.0
2024-01-12 15:25:00,29.78,29.82,29.77,29.8,289594.0,28.1911,28.2289,28.1816,28.21,289594.0
2024-01-12 15:30:00,29.8,29.83,29.79,29.82,99968.0,28.21,28.2384,28.2005,28.2289,99968.0
2024-01-12 15:35:00,29.82,29.83,29.8,29.83,71965.0,28.2289,28.2384,28.21,28.2384,71965.0
2024-01-12 15:40:00,29.83,29.85,29.82,29.85,82314.0,28.2384,28.2573,28.2289,28.2573,82314.0
2024-01-12 15:45:00,29.85,29.87,29.84,29.87,181368.0,28.2573,28.2763,28.2479,28.2763,181368.0
2024-01-12 15:50:00,29.87,29.92,29.86,29.87,710989.0,28.2763,28.3236,28.2668,28.2763,710989.0
2024-01-12 15:55:00,29.87,29.88,29.8,29.8,478765.0,28.2763,28.2857,28.21,28.21,478765.0
2024-01-16 09:30:00,29.5,29.56,29.34,29.36,171838.0,27.926,27.9828,27.7745,27.7935,171838.0
2024-01-16 09:35:00,29.36,29.36,29.2,29.22,78564.0,27.7935,27.7935,27.642,27.6609,78564.0
2024-01-16 09:40:00,29.23,29.23,29.14,29.22,65698.0,27.6704,27.6704,27.5852,27.6609,65698.0
2024-01-16 09:45:00,29.22,29.23,29.09,29.1,67530.0,27.6609,27.6704,27.5379,27.5474,67530.0
2024-01-16 09:50:00,29.1,29.2,29.09,29.17,53717.0,27.5474,27.642,27.5379,27.6136,53717.0
2024-01-16 09:55:00,29.18,29.18,29.09,29.16,65513.0,27.6231,27.6231,27.5379,27.6042,65513.0
2024-01-16 10:00:00,29.16,29.27,29.16,29.21,55220.0,27.6042,27.7083,27.6042,27.6515,55220.0
2024-01-16 10:05:00,29.21,29.27,29.19,29.26,60212.0,27.6515,27.7083,27.6326,27.6988,60212.0
2024-01-16 10:10:00,29.25,29.35,29.25,29.33,69904.0,27.6893,27.784,27.6893,27.7651,69904.0
2024-01-16 10:15:00,29.33,29.37,29.32,29.34,62795.0,27.7651,27.8029,27.7556,27.7745,62795.0
2024-01-16 10:20:00,29.34,29.39,29.33,29.39,48088.0,27.7745,27.8219,27.7651,27.8219,48088.0
2024-01-16 10:25:00,29.4,29.41,29.36,29.37,67080.0,27.8313,27.8408,27.7935,27.8029,67080.0
2024-01-16 10:30:00,29.38,29.42,29.38,29.42,52660.0,27.8124,27.8503,27.8124,27.8503,52660.0
2024-01-16 10:35:00,29.42,29.45,29.4,29.42,46995.0,27.8503,27.8787,27.8313,27.8503,46995.0
2024-01-16 10:40:00,29.42,29.45,29.4,29.41,34855.0,27.8503,27.8787,27.8313,27.8408,34855.0
2024-01-16 10:45:00,29.4,29.43,29.39,29.4,45845.0,27.8313,27.8597,27.8219,27.8313,45845.0
2024-01-16 10:50:00,29.4,29.44,29.37,29.44,40165.0,27.8313,27.8692,27.8029,27.8692,40165.0
2024-01-16 10:55:00,29.43,29.45,29.4,29.41,30188.0,27.8597,27.8787,27.8313,27.8408,30188.0
2024-01-16 11:00:00,29.41,29.42,29.33,29.36,91566.0,27.8408,27.8503,27.7651,27.7935,91566.0
2024-01-16 11:05:00,29.36,29.42,29.33,29.34,40424.0,27.7935,27.8503,27.7651,27.7745,40424.0
2024-01-16 11:10:00,29.34,29.36,29.29,29.32,44591.0,27.7745,27.7935,27.7272,27.7556,44591.0
2024-01-16 11:15:00,29.31,29.38,29.29,29.35,39938.0,27.7461,27.8124,27.7272,27.784,39938.0
2024-01-16 11:20:00,29.36,29.41,29.35,29.4,50346.0,27.7935,27.8408,27.784,27.8313,50346.0
2024-01-16 11:25:00,29.41,29.42,29.37,29.37,52105.0,27.8408,27.8503,27.8029,27.8029,52105.0
2024-01-16 11:30:00,29.38,29.41,29.37,29.39,56476.0,27.8124,27.8408,27.8029,27.8219,56476.0
2024-01-16 11:35:00,29.39,29.42,29.38,29.41,51437.0,27.8219,27.8503,27.8124,27.8408,51437.0
2024-01-16 11:40:00,29.42,29.42,29.36,29.37,45589.0,27.8503,27.8503,27.7935,27.8029,45589.0
2024-01-16 11:45:00,29.37,29.4,29.35,29.36,50985.0,27.8029,27.8313,27.784,27.7935,50985.0
2024-01-16 11:50:00,29.36,29.36,29.31,29.32,30319.0,27.7935,27.7935,27.7461,27.7556,30319.0
2024-01-16 11:55:00,29.31,29.33,29.3,29.32,41038.0,27.7461,27.7651,27.7367,27.7556,41038.0
2024-01-16 12:00:00,29.32,29.36,29.31,29.32,52669.0,27.7556,27.7935,27.7461,27.7556,52669.0
2024-01-16 12:05:00,29.31,29.35,29.3,29.31,42927.0,27.7461,27.784,27.7367,27.7461,42927.0
2024-01-16 12:10:00,29.31,29.33,29.26,29.28,80837.0,27.7461,27.7651,27.6988,27.7177,80837.0
2024-01-16 12:15:00,29.27,29.3,29.27,29.28,29355.0,27.7083,27.7367,27.7083,27.7177,29355.0
2024-01-16 12:20:00,29.27,29.3,29.26,29.28,48781.0,27.7083,27.7367,27.6988,27.7177,48781.0
2024-01-16 12:25:00,29.28,29.28,29.23,29.25,48091.0,27.7177,27.7177,27.6704,27.6893,48091.0
2024-01-16 12:30:00,29.26,29.26,29.23,29.24,28278.0,27.6988,27.6988,27.6704,27.6799,28278.0
2024-01-16 12:35:00,29.23,29.25,29.23,29.24,38475.0,27.6704,27.6893,27.6704,27.6799,38475.0
2024-01-16 12:40:00,29.24,29.25,29.14,29.15,99720.0,27.6799,27.6893,27.5852,27.5947,99720.0
2024-01-16 12:45:00,29.15,29.19,29.14,29.18,49840.0,27.5947,27.6326,27.5852,27.6231,49840.0
2024-01-16 12:50:00,29.18,29.25,29.18,29.25,40567.0,27.6231,27.6893,27.6231,27.6893,40567.0
2024-01-16 12:55:00,29.25,29.26,29.21,29.23,30421.0,27.6893,27.6988,27.6515,27.6704,30421.0
2024-01-16 13:00:00,29.22,29.23,29.18,29.21,52108.0,27.6609,27.6704,27.6231,27.6515,52108.0
2024-01-16 13:05:00,29.2,29.21,29.18,29.2,32223.0,27.642,27.6515,27.6231,27.642,32223.0
2024-01-16 13:10:00,29.2,29.22,29.19,29.21,39346.0,27.642,27.6609,27.6326,27.6515,39346.0
2024-01-16 13:15:00,29.21,29.27,29.2,29.23,88828.0,27.6515,27.7083,27.642,27.6704,88828.0
2024-01-16 13:20:00,29.23,29.23,29.18,29.21,32856.0,27.6704,27.6704,27.6231,27.6515,32856.0
2024-01-16 13:25:00,29.21,29.23,29.2,29.23,21831.0,27.6515,27.6704,27.642,27.6704,21831.0
2024-01-16 13:30:00,29.23,29.24,29.18,29.2,32440.0,27.6704,27.6799,27.6231,27.642,32440.0
2024-01-16 13:35:00,29.19,29.19,29.16,29.17,25393.0,27.6326,27.6326,27.6042,27.6136,25393.0
2024-01-16 13:40:00,29.16,29.17,29.11,29.13,34558.0,27.6042,27.6136,27.5568,27.5758,34558.0
2024-01-16 13:45:00,29.13,29.13,29.1,29.12,27779.0,27.5758,27.5758,27.5474,27.5663,27779.0
2024-01-16 13:50:00,29.11,29.12,29.08,29.09,22964.0,27.5568,27.5663,27.5284,27.5379,22964.0
2024-01-16 13:55:00,29.1,29.11,29.08,29.1,28340.0,27.5474,27.5568,27.5284,27.5474,28340.0
2024-01-16 14:00:00,29.09,29.11,29.07,29.09,32824.0,27.5379,27.5568,27.519,27.5379,32824.0
2024-01-16 14:05:00,29.09,29.1,29.04,29.05,55677.0,27.5379,27.5474,27.4906,27.5,55677.0
2024-01-16 14:10:00,29.05,29.08,29.03,29.05,69946.0,27.5,27.5284,27.4811,27.5,69946.0
2024-01-16 14:15:00,29.05,29.07,29.02,29.03,27861.0,27.5,27.519,27.4716,27.4811,27861.0
2024-01-16 14:20:00,29.03,29.05,29.02,29.03,37378.0,27.4811,27.5,27.4716,27.4811,37378.0
2024-01-16 14:25:00,29.04,29.07,29.03,29.05,22887.0,27.4906,27.519,27.4811,27.5,22887.0
2024-01-16 14:30:00,29.05,29.09,29.01,29.09,60101.0,27.5,27.5379,27.4622,27.5379,60101.0
2024-01-16 14:35:00,29.08,29.1,29.07,29.08,53698.0,27.5284,27.5474,27.519,27.5284,53698.0
2024-01-16 14:40:00,29.07,29.09,29.06,29.08,23838.0,27.519,27.5379,27.5095,27.5284,23838.0
2024-01-16 14:45:00,29.08,29.15,29.07,29.13,42527.0,27.5284,27.5947,27.519,27.5758,42527.0
2024-01-16 14:50:00,29.13,29.14,29.11,29.12,29035.0,27.5758,27.5852,27.5568,27.5663,29035.0
2024-01-16 14:55:00,29.11,29.12,29.09,29.11,33251.0,27.5568,27.5663,27.5379,27.5568,33251.0
2024-01-16 15:00:00,29.11,29.16,29.11,29.13,51821.0,27.5568,27.6042,27.5568,27.5758,51821.0
2024-01-16 15:05:00,29.13,29.14,29.12,29.12,24988.0,27.5758,27.5852,27.5663,27.5663,24988.0
2024-01-16 15:10:00,29.13,29.16,29.1,29.1,54952.0,27.5758,27.6042,27.5474,27.5474,54952.0
2024-01-16 15:15:00,29.11,29.15,29.1,29.14,51221.0,27.5568,27.5947,27.5474,27.5852,51221.0
2024-01-16 15:20:00,29.14,29.14,29.09,29.1,43751.0,27.5852,27.5852,27.5379,27.5474,43751.0
2024-01-16 15:25:00,29.1,29.13,29.09,29.12,68434.0,27.5474,27.5758,27.5379,27.5663,68434.0
2024-01-16 15:30:00,29.12,29.13,29.09,29.11,80553.0,27.5663,27.5758,27.5379,27.5568,80553.0
2024-01-16 15:35:00,29.11,29.15,29.1,29.13,63176.0,27.5568,27.5947,27.5474,27.5758,63176.0
2024-01-16 15:40:00,29.13,29.15,29.09,29.1,106833.0,27.5758,27.5947,27.5379,27.5474,106833.0
2024-01-16 15:45:00,29.1,29.12,29.08,29.09,127135.0,27.5474,27.5663,27.5284,27.5379,127135.0
2024-01-16 15:50:00,29.08,29.11,29.07,29.09,279539.0,27.5284,27.5568,27.519,27.5379,279539.0
2024-01-16 15:55:00,29.09,29.11,29.07,29.08,606752.0,27.5379,27.5568,27.519,27.5284,606752.0
2024-01-17 09:30:00,28.81,28.9,28.73,28.79,181214.0,27.2728,27.358,27.1971,27.2539,181214.0
2024-01-17 09:35:00,28.79,28.84,28.7,28.8,97829.0,27.2539,27.3012,27.1687,27.2634,97829.0
2024-01-17 09:40:00,28.81,28.81,28.73,28.75,67824.0,27.2728,27.2728,27.1971,27.216,67824.0
2024-01-17 09:45:00,28.75,28.79,28.7,28.75,127336.0,27.216,27.2539,27.1687,27.216,127336.0
2024-01-17 09:50:00,28.75,28.77,28.7,28.72,112440.0,27.216,27.235,27.1687,27.1876,112440.0
2024-01-17 09:55:00,28.73,28.76,28.68,28.74,85226.0,27.1971,27.2255,27.1498,27.2066,85226.0
2024-01-17 10:00:00,28.73,28.92,28.73,28.89,137904.0,27.1971,27.377,27.1971,27.3486,137904.0
2024-01-17 10:05:00,28.89,28.91,28.8,28.81,157799.0,27.3486,27.3675,27.2634,27.2728,157799.0
2024-01-17 10:10:00,28.81,28.82,28.77,28.8,94096.0,27.2728,27.2823,27.235,27.2634,94096.0
2024-01-17 10:15:00,28.8,28.82,28.75,28.75,73542.0,27.2634,27.2823,27.216,27.216,73542.0
2024-01-17 10:20:00,28.76,28.77,28.72,28.74,79148.0,27.2255,27.235,27.1876,27.2066,79148.0
2024-01-17 10:25:00,28.73,28.76,28.71,28.72,75512.0,27.1971,27.2255,27.1782,27.1876,75512.0
2024-01-17 10:30:00,28.72,28.75,28.7,28.74,55617.0,27.1876,27.216,27.1687,27.2066,55617.0
2024-01-17 10:35:00,28.75,28.76,28.71,28.71,79055.0,27.216,27.2255,27.1782,27.1782,79055.0
2024-01-17 10:40:00,28.71,28.74,28.7,28.71,42753.0,27.1782,27.2066,27.1687,27.1782,42753.0
2024-01-17 10:45:00,28.71,28.72,28.64,28.64,116364.0,27.1782,27.1876,27.1119,27.1119,116364.0
2024-01-17 10:50:00,28.65,28.67,28.61,28.62,95332.0,27.1214,27.1403,27.0835,27.093,95332.0
2024-01-17 10:55:00,28.62,28.65,28.61,28.64,87516.0,27.093,27.1214,27.0835,27.1119,87516.0
2024-01-17 11:00:00,28.63,28.67,28.63,28.66,70692.0,27.1024,27.1403,27.1024,27.1308,70692.0
2024-01-17 11:05:00,28.67,28.68,28.62,28.64,85425.0,27.1403,27.1498,27.093,27.1119,85425.0
2024-01-17 11:10:00,28.64,28.66,28.62,28.62,116822.0,27.1119,27.1308,27.093,27.093,116822.0
2024-01-17 11:15:00,28.63,28.63,28.57,28.58,87927.0,27.1024,27.1024,27.0456,27.0551,87927.0
2024-01-17 11:20:00,28.58,28.63,28.57,28.59,173657.0,27.0551,27.1024,27.0456,27.0646,173657.0
2024-01-17 11:25:00,28.59,28.61,28.56,28.61,71730.0,27.0646,27.0835,27.0362,27.0835,71730.0
2024-01-17 11:30:00,28.61,28.64,28.56,28.64,73683.0,27.0835,27.1119,27.0362,27.1119,73683.0
2024-01-17 11:35:00,28.64,28.65,28.61,28.62,54513.0,27.1119,27.1214,27.0835,27.093,54513.0
2024-01-17 11:40:00,28.62,28.62,28.58,28.61,33417.0,27.093,27.093,27.0551,27.0835,33417.0
2024-01-17 11:45:00,28.61,28.62,28.59,28.6,48057.0,27.0835,27.093,27.0646,27.074,48057.0
2024-01-17 11:50:00,28.59,28.59,28.54,28.56,46371.0,27.0646,27.0646,27.0172,27.0362,46371.0
2024-01-17 11:55:00,28.56,28.59,28.53,28.57,47240.0,27.0362,27.0646,27.0078,27.0456,47240.0
2024-01-17 12:00:00,28.58,28.59,28.56,28.58,35067.0,27.0551,27.0646,27.0362,27.0551,35067.0
2024-01-17 12:05:00,28.58,28.59,28.57,28.59,32454.0,27.0551,27.0646,27.0456,27.0646,32454.0
2024-01-17 12:10:00,28.59,28.63,28.58,28.61,32052.0,27.0646,27.1024,27.0551,27.0835,32052.0
2024-01-17 12:15:00,28.62,28.62,28.53,28.56,73833.0,27.093,27.093,27.0078,27.0362,73833.0
2024-01-17 12:20:00,28.56,28.57,28.53,28.56,47352.0,27.0362,27.0456,27.0078,27.0362,47352.0
2024-01-17 12:25:00,28.55,28.57,28.54,28.57,29732.0,27.0267,27.0456,27.0172,27.0456,29732.0
2024-01-17 12:30:00,28.57,28.59,28.55,28.57,33969.0,27.0456,27.0646,27.0267,27.0456,33969.0
2024-01-17 12:35:00,28.57,28.57,28.54,28.55,33747.0,27.0456,27.0456,27.0172,27.0267,33747.0
2024-01-17 12:40:00,28.55,28.56,28.5,28.52,150026.0,27.0267,27.0362,26.9794,26.9983,150026.0
2024-01-17 12:45:00,28.51,28.55,28.5,28.54,33603.0,26.9888,27.0267,26.9794,27.0172,33603.0
2024-01-17 12:50:00,28.54,28.58,28.54,28.57,29661.0,27.0172,27.0551,27.0172,27.0456,29661.0
2024-01-17 12:55:00,28.57,28.57,28.55,28.56,24831.0,27.0456,27.0456,27.0267,27.0362,24831.0
2024-01-17 13:00:00,28.57,28.57,28.54,28.55,30439.0,27.0456,27.0456,27.0172,27.0267,30439.0
2024-01-17 13:05:00,28.54,28.56,28.54,28.55,22443.0,27.0172,27.0362,27.0172,27.0267,22443.0
2024-01-17 13:10:00,28.55,28.55,28.52,28.53,35067.0,27.0267,27.0267,26.9983,27.0078,35067.0
2024-01-17 13:15:00,28.53,28.53,28.5,28.5,54362.0,27.0078,27.0078,26.9794,26.9794,54362.0
2024-01-17 13:20:00,28.5,28.51,28.46,28.48,66711.0,26.9794,26.9888,26.9415,26.9604,66711.0
2024-01-17 13:25:00,28.49,28.51,28.48,28.5,46088.0,26.9699,26.9888,26.9604,26.9794,46088.0
2024-01-17 13:30:00,28.5,28.51,28.46,28.49,40873.0,26.9794,26.9888,26.9415,26.9699,40873.0
2024-01-17 13:35:00,28.49,28.51,28.48,28.49,43371.0,26.9699,26.9888,26.9604,26.9699,43371.0
2024-01-17 13:40:00,28.49,28.5,28.45,28.48,43387.0,26.9699,26.9794,26.932,26.9604,43387.0
2024-01-17 13:45:00,28.48,28.49,28.46,28.48,39193.0,26.9604,26.9699,26.9415,26.9604,39193.0
2024-01-17 13:50:00,28.49,28.52,28.49,28.51,47099.0,26.9699,26.9983,26.9699,26.9888,47099.0
2024-01-17 13:55:00,28.51,28.55,28.5,28.54,41453.0,26.9888,27.0267,26.9794,27.0172,41453.0
2024-01-17 14:00:00,28.53,28.58,28.53,28.56,37022.0,27.0078,27.0551,27.0078,27.0362,37022.0
2024-01-17 14:05:00,28.56,28.58,28.54,28.57,36102.0,27.0362,27.0551,27.0172,27.0456,36102.0
2024-01-17 14:10:00,28.58,28.61,28.56,28.6,40728.0,27.0551,27.0835,27.0362,27.074,40728.0
2024-01-17 14:15:00,28.6,28.63,28.59,28.63,30906.0,27.074,27.1024,27.0646,27.1024,30906.0
2024-01-17 14:20:00,28.62,28.65,28.61,28.64,37385.0,27.093,27.1214,27.0835,27.1119,37385.0
2024-01-17 14:25:00,28.64,28.66,28.63,28.66,44174.0,27.1119,27.1308,27.1024,27.1308,44174.0
2024-01-17 14:30:00,28.66,28.67,28.62,28.63,39857.0,27.1308,27.1403,27.093,27.1024,39857.0
2024-01-17 14:35:00,28.63,28.66,28.62,28.66,18499.0,27.1024,27.1308,27.093,27.1308,18499.0
2024-01-17 14:40:00,28.66,28.67,28.65,28.67,28275.0,27.1308,27.1403,27.1214,27.1403,28275.0
2024-01-17 14:45:00,28.67,28.67,28.65,28.67,45411.0,27.1403,27.1403,27.1214,27.1403,45411.0
2024-01-17 14:50:00,28.67,28.68,28.65,28.66,36686.0,27.1403,27.1498,27.1214,27.1308,36686.0
2024-01-17 14:55:00,28.67,28.67,28.65,28.67,28253.0,27.1403,27.1403,27.1214,27.1403,28253.0
2024-01-17 15:00:00,28.67,28.67,28.6,28.62,50693.0,27.1403,27.1403,27.074,27.093,50693.0
2024-01-17 15:05:00,28.61,28.63,28.61,28.62,49599.0,27.0835,27.1024,27.0835,27.093,49599.0
2024-01-17 15:10:00,28.62,28.62,28.56,28.57,54082.0,27.093,27.093,27.0362,27.0456,54082.0
2024-01-17 15:15:00,28.57,28.6,28.56,28.6,37066.0,27.0456,27.074,27.0362,27.074,37066.0
2024-01-17 15:20:00,28.6,28.61,28.57,28.6,67343.0,27.074,27.0835,27.0456,27.074,67343.0
2024-01-17 15:25:00,28.59,28.63,28.59,28.63,34013.0,27.0646,27.1024,27.0646,27.1024,34013.0
2024-01-17 15:30:00,28.63,28.65,28.61,28.65,66664.0,27.1024,27.1214,27.0835,27.1214,66664.0
2024-01-17 15:35:00,28.65,28.69,28.64,28.67,80540.0,27.1214,27.1592,27.1119,27.1403,80540.0
2024-01-17 15:40:00,28.67,28.68,28.65,28.67,82843.0,27.1403,27.1498,27.1214,27.1403,82843.0
2024-01-17 15:45:00,28.67,28.68,28.65,28.66,97605.0,27.1403,27.1498,27.1214,27.1308,97605.0
2024-01-17 15:50:00,28.66,28.68,28.65,28.68,184209.0,27.1308,27.1498,27.1214,27.1498,184209.0
2024-01-17 15:55:00,28.68,28.7,28.64,28.64,556129.0,27.1498,27.1687,27.1119,27.1119,556129.0
2024-01-18 09:30:00,28.87,28.91,28.78,28.8,161960.0,27.3296,27.3675,27.2444,27.2634,161960.0
2024-01-18 09:35:00,28.79,28.81,28.65,28.7,69129.0,27.2539,27.2728,27.1214,27.1687,69129.0
2024-01-18 09:40:00,28.71,28.72,28.63,28.66,56496.0,27.1782,27.1876,27.1024,27.1308,56496.0
2024-01-18 09:45:00,28.66,28.71,28.61,28.63,66348.0,27.1308,27.1782,27.0835,27.1024,66348.0
2024-01-18 09:50:00,28.64,28.66,28.56,28.6,49361.0,27.1119,27.1308,27.0362,27.074,49361.0
2024-01-18 09:55:00,28.59,28.67,28.59,28.64,46124.0,27.0646,27.1403,27.0646,27.1119,46124.0
2024-01-18 10:00:00,28.65,28.69,28.63,28.65,73443.0,27.1214,27.1592,27.1024,27.1214,73443.0
2024-01-18 10:05:00,28.65,28.68,28.64,28.66,65462.0,27.1214,27.1498,27.1119,27.1308,65462.0
2024-01-18 10:10:00,28.66,28.71,28.63,28.66,86259.0,27.1308,27.1782,27.1024,27.1308,86259.0
2024-01-18 10:15:00,28.65,28.67,28.59,28.62,87369.0,27.1214,27.1403,27.0646,27.093,87369.0
2024-01-18 10:20:00,28.62,28.63,28.57,28.59,66025.0,27.093,27.1024,27.0456,27.0646,66025.0
2024-01-18 10:25:00,28.59,28.59,28.54,28.55,117685.0,27.0646,27.0646,27.0172,27.0267,117685.0
2024-01-18 10:30:00,28.55,28.58,28.53,28.55,77924.0,27.0267,27.0551,27.0078,27.0267,77924.0
2024-01-18 10:35:00,28.56,28.57,28.52,28.53,126487.0,27.0362,27.0456,26.9983,27.0078,126487.0
2024-01-18 10:40:00,28.53,28.59,28.52,28.59,196491.0,27.0078,27.0646,26.9983,27.0646,196491.0
2024-01-18 10:45:00,28.59,28.61,28.57,28.59,93787.0,27.0646,27.0835,27.0456,27.0646,93787.0
2024-01-18 10:50:00,28.59,28.61,28.57,28.58,95804.0,27.0646,27.0835,27.0456,27.0551,95804.0
2024-01-18 10:55:00,28.57,28.6,28.52,28.55,99002.0,27.0456,27.074,26.9983,27.0267,99002.0
2024-01-18 11:00:00,28.55,28.56,28.51,28.54,51296.0,27.0267,27.0362,26.9888,27.0172,51296.0
2024-01-18 11:05:00,28.54,28.59,28.54,28.59,48116.0,27.0172,27.0646,27.0172,27.0646,48116.0
2024-01-18 11:10:00,28.59,28.65,28.58,28.65,43092.0,27.0646,27.1214,27.0551,27.1214,43092.0
2024-01-18 11:15:00,28.65,28.69,28.64,28.66,63078.0,27.1214,27.1592,27.1119,27.1308,63078.0
2024-01-18 11:20:00,28.67,28.71,28.65,28.7,59153.0,27.1403,27.1782,27.1214,27.1687,59153.0
2024-01-18 11:25:00,28.71,28.73,28.67,28.67,62710.0,27.1782,27.1971,27.1403,27.1403,62710.0
2024-01-18 11:30:00,28.68,28.71,28.66,28.7,63928.0,27.1498,27.1782,27.1308,27.1687,63928.0
2024-01-18 11:35:00,28.7,28.7,28.67,28.68,51735.0,27.1687,27.1687,27.1403,27.1498,51735.0
2024-01-18 11:40:00,28.67,28.7,28.66,28.7,69758.0,27.1403,27.1687,27.1308,27.1687,69758.0
2024-01-18 11:45:00,28.7,28.7,28.67,28.7,49914.0,27.1687,27.1687,27.1403,27.1687,49914.0
2024-01-18 11:50:00,28.69,28.75,28.69,28.73,57389.0,27.1592,27.216,27.1592,27.1971,57389.0
2024-01-18 11:55:00,28.73,28.74,28.7,28.72,44554.0,27.1971,27.2066,27.1687,27.1876,44554.0
2024-01-18 12:00:00,28.71,28.72,28.63,28.64,77536.0,27.1782,27.1876,27.1024,27.1119,77536.0
2024-01-18 12:05:00,28.64,28.69,28.63,28.69,34680.0,27.1119,27.1592,27.1024,27.1592,34680.0
2024-01-18 12:10:00,28.69,28.69,28.65,28.69,57997.0,27.1592,27.1592,27.1214,27.1592,57997.0
2024-01-18 12:15:00,28.69,28.71,28.66,28.68,46596.0,27.1592,27.1782,27.1308,27.1498,46596.0
2024-01-18 12:20:00,28.68,28.69,28.64,28.64,55563.0,27.1498,27.1592,27.1119,27.1119,55563.0
2024-01-18 12:25:00,28.65,28.66,28.62,28.65,72341.0,27.1214,27.1308,27.093,27.1214,72341.0
2024-01-18 12:30:00,28.65,28.65,28.61,28.63,86616.0,27.1214,27.1214,27.0835,27.1024,86616.0
2024-01-18 12:35:00,28.62,28.63,28.6,28.63,57388.0,27.093,27.1024,27.074,27.1024,57388.0
2024-01-18 12:40:00,28.63,28.64,28.58,28.6,78119.0,27.1024,27.1119,27.0551,27.074,78119.0
2024-01-18 12:45:00,28.6,28.64,28.59,28.63,28163.0,27.074,27.1119,27.0646,27.1024,28163.0
2024-01-18 12:50:00,28.62,28.63,28.58,28.59,32345.0,27.093,27.1024,27.0551,27.0646,32345.0
2024-01-18 12:55:00,28.59,28.6,28.56,28.57,34732.0,27.0646,27.074,27.0362,27.0456,34732.0
2024-01-18 13:00:00,28.57,28.58,28.54,28.55,54617.0,27.0456,27.0551,27.0172,27.0267,54617.0
2024-01-18 13:05:00,28.55,28.55,28.5,28.53,64198.0,27.0267,27.0267,26.9794,27.0078,64198.0
2024-01-18 13:10:00,28.53,28.53,28.49,28.51,41211.0,27.0078,27.0078,26.9699,26.9888,41211.0
2024-01-18 13:15:00,28.51,28.52,28.46,28.5,69685.0,26.9888,26.9983,26.9415,26.9794,69685.0
2024-01-18 13:20:00,28.5,28.52,28.47,28.48,63768.0,26.9794,26.9983,26.951,26.9604,63768.0
2024-01-18 13:25:00,28.47,28.49,28.46,28.46,30762.0,26.951,26.9699,26.9415,26.9415,30762.0
2024-01-18 13:30:00,28.46,28.52,28.45,28.5,54629.0,26.9415,26.9983,26.932,26.9794,54629.0
2024-01-18 13:35:00,28.5,28.53,28.49,28.53,39132.0,26.9794,27.0078,26.9699,27.0078,39132.0
2024-01-18 13:40:00,28.53,28.53,28.5,28.51,36237.0,27.0078,27.0078,26.9794,26.9888,36237.0
2024-01-18 13:45:00,28.5,28.52,28.49,28.51,57668.0,26.9794,26.9983,26.9699,26.9888,57668.0
2024-01-18 13:50:00,28.51,28.52,28.49,28.5,40691.0,26.9888,26.9983,26.9699,26.9794,40691.0
2024-01-18 13:55:00,28.5,28.51,28.48,28.5,36603.0,26.9794,26.9888,26.9604,26.9794,36603.0
2024-01-18 14:00:00,28.5,28.51,28.46,28.49,98915.0,26.9794,26.9888,26.9415,26.9699,98915.0
2024-01-18 14:05:00,28.49,28.52,28.48,28.5,52920.0,26.9699,26.9983,26.9604,26.9794,52920.0
2024-01-18 14:10:00,28.5,28.52,28.49,28.52,82125.0,26.9794,26.9983,26.9699,26.9983,82125.0
2024-01-18 14:15:00,28.52,28.54,28.51,28.53,69133.0,26.9983,27.0172,26.9888,27.0078,69133.0
2024-01-18 14:20:00,28.53,28.59,28.51,28.59,66561.0,27.0078,27.0646,26.9888,27.0646,66561.0
2024-01-18 14:25:00,28.59,28.6,28.57,28.59,63019.0,27.0646,27.074,27.0456,27.0646,63019.0
2024-01-18 14:30:00,28.59,28.63,28.56,28.58,98786.0,27.0646,27.1024,27.0362,27.0551,98786.0
2024-01-18 14:35:00,28.57,28.6,28.56,28.58,56826.0,27.0456,27.074,27.0362,27.0551,56826.0
2024-01-18 14:40:00,28.58,28.58,28.54,28.55,41746.0,27.0551,27.0551,27.0172,27.0267,41746.0
2024-01-18 14:45:00,28.55,28.55,28.5,28.54,59985.0,27.0267,27.0267,26.9794,27.0172,59985.0
2024-01-18 14:50:00,28.54,28.56,28.53,28.55,38062.0,27.0172,27.0362,27.0078,27.0267,38062.0
2024-01-18 14:55:00,28.55,28.56,28.53,28.55,50604.0,27.0267,27.0362,27.0078,27.0267,50604.0
2024-01-18 15:00:00,28.55,28.57,28.53,28.55,56225.0,27.0267,27.0456,27.0078,27.0267,56225.0
2024-01-18 15:05:00,28.55,28.59,28.54,28.59,57839.0,27.0267,27.0646,27.0172,27.0646,57839.0
2024-01-18 15:10:00,28.59,28.59,28.56,28.57,69780.0,27.0646,27.0646,27.0362,27.0456,69780.0
2024-01-18 15:15:00,28.58,28.63,28.57,28.62,73356.0,27.0551,27.1024,27.0456,27.093,73356.0
2024-01-18 15:20:00,28.61,28.64,28.61,28.62,57307.0,27.0835,27.1119,27.0835,27.093,57307.0
2024-01-18 15:25:00,28.62,28.64,28.61,28.64,85031.0,27.093,27.1119,27.0835,27.1119,85031.0
2024-01-18 15:30:00,28.64,28.66,28.62,28.66,93561.0,27.1119,27.1308,27.093,27.1308,93561.0
2024-01-18 15:35:00,28.66,28.66,28.6,28.61,107497.0,27.1308,27.1308,27.074,27.0835,107497.0
2024-01-18 15:40:00,28.6,28.63,28.59,28.6,77155.0,27.074,27.1024,27.0646,27.074,77155.0
2024-01-18 15:45:00,28.61,28.62,28.58,28.59,100549.0,27.0835,27.093,27.0551,27.0646,100549.0
2024-01-18 15:50:00,28.59,28.62,28.58,28.6,168064.0,27.0646,27.093,27.0551,27.074,168064.0
2024-01-18 15:55:00,28.6,28.66,28.59,28.64,627476.0,27.074,27.1308,27.0646,27.1119,627476.0
2024-01-19 09:30:00,28.74,28.75,28.46,28.46,521591.0,27.2066,27.216,26.9415,26.9415,521591.0
2024-01-19 09:35:00,28.48,28.52,28.44,28.46,131024.0,26.9604,26.9983,26.9226,26.9415,131024.0
2024-01-19 09:40:00,28.47,28.53,28.4,28.48,163872.0,26.951,27.0078,26.8847,26.9604,163872.0
2024-01-19 09:45:00,28.48,28.59,28.47,28.59,103057.0,26.9604,27.0646,26.951,27.0646,103057.0
2024-01-19 09:50:00,28.59,28.76,28.57,28.76,258877.0,27.0646,27.2255,27.0456,27.2255,258877.0
2024-01-19 09:55:00,28.76,28.77,28.71,28.73,73209.0,27.2255,27.235,27.1782,27.1971,73209.0
2024-01-19 10:00:00,28.74,28.83,28.74,28.81,137409.0,27.2066,27.2918,27.2066,27.2728,137409.0
2024-01-19 10:05:00,28.81,28.83,28.74,28.8,82106.0,27.2728,27.2918,27.2066,27.2634,82106.0
2024-01-19 10:10:00,28.8,28.93,28.79,28.93,110884.0,27.2634,27.3864,27.2539,27.3864,110884.0
2024-01-19 10:15:00,28.93,28.99,28.91,28.96,110376.0,27.3864,27.4432,27.3675,27.4148,110376.0
2024-01-19 10:20:00,28.98,28.98,28.89,28.94,91405.0,27.4338,27.4338,27.3486,27.3959,91405.0
2024-01-19 10:25:00,28.95,28.98,28.92,28.96,66302.0,27.4054,27.4338,27.377,27.4148,66302.0
2024-01-19 10:30:00,28.96,28.99,28.92,28.95,97245.0,27.4148,27.4432,27.377,27.4054,97245.0
2024-01-19 10:35:00,28.95,29.01,28.94,28.99,55282.0,27.4054,27.4622,27.3959,27.4432,55282.0
2024-01-19 10:40:00,28.99,29.04,28.96,29.04,70643.0,27.4432,27.4906,27.4148,27.4906,70643.0
2024-01-19 10:45:00,29.04,29.06,28.98,28.98,117995.0,27.4906,27.5095,27.4338,27.4338,117995.0
2024-01-19 10:50:00,28.98,29.0,28.9,28.93,136668.0,27.4338,27.4527,27.358,27.3864,136668.0
2024-01-19 10:55:00,28.92,28.92,28.83,28.86,191079.0,27.377,27.377,27.2918,27.3202,191079.0
2024-01-19 11:00:00,28.86,28.89,28.8,28.86,95201.0,27.3202,27.3486,27.2634,27.3202,95201.0
2024-01-19 11:05:00,28.86,28.89,28.85,28.88,54495.0,27.3202,27.3486,27.3107,27.3391,54495.0
2024-01-19 11:10:00,28.88,28.93,28.87,28.88,57382.0,27.3391,27.3864,27.3296,27.3391,57382.0
2024-01-19 11:15:00,28.88,28.9,28.85,28.9,98281.0,27.3391,27.358,27.3107,27.358,98281.0
2024-01-19 11:20:00,28.89,28.91,28.87,28.9,64952.0,27.3486,27.3675,27.3296,27.358,64952.0
2024-01-19 11:25:00,28.9,28.92,28.88,28.9,89863.0,27.358,27.377,27.3391,27.358,89863.0
2024-01-19 11:30:00,28.9,28.92,28.88,28.88,81479.0,27.358,27.377,27.3391,27.3391,81479.0
2024-01-19 11:35:00,28.88,28.9,28.86,28.89,127636.0,27.3391,27.358,27.3202,27.3486,127636.0
2024-01-19 11:40:00,28.89,28.92,28.86,28.9,83387.0,27.3486,27.377,27.3202,27.358,83387.0
2024-01-19 11:45:00,28.9,28.9,28.87,28.89,48729.0,27.358,27.358,27.3296,27.3486,48729.0
2024-01-19 11:50:00,28.89,28.93,28.88,28.92,88786.0,27.3486,27.3864,27.3391,27.377,88786.0
2024-01-19 11:55:00,28.92,28.97,28.9,28.96,61054.0,27.377,27.4243,27.358,27.4148,61054.0
2024-01-19 12:00:00,28.96,29.01,28.95,28.99,70356.0,27.4148,27.4622,27.4054,27.4432,70356.0
2024-01-19 12:05:00,28.99,29.02,28.99,29.02,44836.0,27.4432,27.4716,27.4432,27.4716,44836.0
2024-01-19 12:10:00,29.02,29.03,28.97,28.97,93285.0,27.4716,27.4811,27.4243,27.4243,93285.0
2024-01-19 12:15:00,28.98,28.98,28.92,28.93,38577.0,27.4338,27.4338,27.377,27.3864,38577.0
2024-01-19 12:20:00,28.93,28.95,28.91,28.95,43729.0,27.3864,27.4054,27.3675,27.4054,43729.0
2024-01-19 12:25:00,28.95,28.98,28.94,28.98,45128.0,27.4054,27.4338,27.3959,27.4338,45128.0
2024-01-19 12:30:00,28.98,29.03,28.97,29.02,71922.0,27.4338,27.4811,27.4243,27.4716,71922.0
2024-01-19 12:35:00,29.02,29.04,29.0,29.0,37674.0,27.4716,27.4906,27.4527,27.4527,37674.0
2024-01-19 12:40:00,29.01,29.02,28.97,29.0,73936.0,27.4622,27.4716,27.4243,27.4527,73936.0
2024-01-19 12:45:00,29.0,29.01,28.98,29.0,60758.0,27.4527,27.4622,27.4338,27.4527,60758.0
2024-01-19 12:50:00,29.01,29.04,29.0,29.03,25112.0,27.4622,27.4906,27.4527,27.4811,25112.0
2024-01-19 12:55:00,29.03,29.06,29.02,29.06,30333.0,27.4811,27.5095,27.4716,27.5095,30333.0
2024-01-19 13:00:00,29.06,29.07,29.02,29.05,53725.0,27.5095,27.519,27.4716,27.5,53725.0
2024-01-19 13:05:00,29.04,29.14,29.04,29.13,82106.0,27.4906,27.5852,27.4906,27.5758,82106.0
2024-01-19 13:10:00,29.13,29.17,29.11,29.16,98353.0,27.5758,27.6136,27.5568,27.6042,98353.0
2024-01-19 13:15:00,29.16,29.16,29.12,29.13,45282.0,27.6042,27.6042,27.5663,27.5758,45282.0
2024-01-19 13:20:00,29.13,29.17,29.12,29.15,41361.0,27.5758,27.6136,27.5663,27.5947,41361.0
2024-01-19 13:25:00,29.15,29.19,29.13,29.18,101110.0,27.5947,27.6326,27.5758,27.6231,101110.0
2024-01-19 13:30:00,29.18,29.21,29.17,29.19,57688.0,27.6231,27.6515,27.6136,27.6326,57688.0
2024-01-19 13:35:00,29.2,29.23,29.19,29.23,82347.0,27.642,27.6704,27.6326,27.6704,82347.0
2024-01-19 13:40:00,29.23,29.23,29.18,29.21,66459.0,27.6704,27.6704,27.6231,27.6515,66459.0
2024-01-19 13:45:00,29.21,29.22,29.18,29.2,38840.0,27.6515,27.6609,27.6231,27.642,38840.0
2024-01-19 13:50:00,29.2,29.23,29.19,29.21,117185.0,27.642,27.6704,27.6326,27.6515,117185.0
2024-01-19 13:55:00,29.21,29.27,29.2,29.26,53961.0,27.6515,27.7083,27.642,27.6988,53961.0
2024-01-19 14:00:00,29.26,29.29,29.23,29.28,46558.0,27.6988,27.7272,27.6704,27.7177,46558.0
2024-01-19 14:05:00,29.28,29.29,29.25,29.28,56378.0,27.7177,27.7272,27.6893,27.7177,56378.0
2024-01-19 14:10:00,29.28,29.3,29.26,29.3,56729.0,27.7177,27.7367,27.6988,27.7367,56729.0
2024-01-19 14:15:00,29.3,29.31,29.26,29.27,71764.0,27.7367,27.7461,27.6988,27.7083,71764.0
2024-01-19 14:20:00,29.27,29.28,29.24,29.28,47978.0,27.7083,27.7177,27.6799,27.7177,47978.0
2024-01-19 14:25:00,29.28,29.34,29.27,29.29,89797.0,27.7177,27.7745,27.7083,27.7272,89797.0
2024-01-19 14:30:00,29.3,29.31,29.27,29.29,63152.0,27.7367,27.7461,27.7083,27.7272,63152.0
2024-01-19 14:35:00,29.29,29.3,29.25,29.29,48640.0,27.7272,27.7367,27.6893,27.7272,48640.0
2024-01-19 14:40:00,29.29,29.3,29.25,29.27,49657.0,27.7272,27.7367,27.6893,27.7083,49657.0
2024-01-19 14:45:00,29.28,29.3,29.26,29.3,47943.0,27.7177,27.7367,27.6988,27.7367,47943.0
2024-01-19 14:50:00,29.3,29.31,29.27,29.27,51743.0,27.7367,27.7461,27.7083,27.7083,51743.0
2024-01-19 14:55:00,29.28,29.31,29.25,29.3,72013.0,27.7177,27.7461,27.6893,27.7367,72013.0
2024-01-19 15:00:00,29.3,29.31,29.28,29.29,67180.0,27.7367,27.7461,27.7177,27.7272,67180.0
2024-01-19 15:05:00,29.29,29.31,29.28,29.28,51295.0,27.7272,27.7461,27.7177,27.7177,51295.0
2024-01-19 15:10:00,29.29,29.29,29.24,29.25,75346.0,27.7272,27.7272,27.6799,27.6893,75346.0
2024-01-19 15:15:00,29.25,29.26,29.22,29.23,57648.0,27.6893,27.6988,27.6609,27.6704,57648.0
2024-01-19 15:20:00,29.23,29.24,29.17,29.17,103577.0,27.6704,27.6799,27.6136,27.6136,103577.0
2024-01-19 15:25:00,29.18,29.18,29.15,29.17,183305.0,27.6231,27.6231,27.5947,27.6136,183305.0
2024-01-19 15:30:00,29.17,29.17,29.12,29.16,111700.0,27.6136,27.6136,27.5663,27.6042,111700.0
2024-01-19 15:35:00,29.16,29.17,29.12,29.13,107836.0,27.6042,27.6136,27.5663,27.5758,107836.0
2024-01-19 15:40:00,29.13,29.13,29.09,29.09,128454.0,27.5758,27.5758,27.5379,27.5379,128454.0
2024-01-19 15:45:00,29.09,29.1,29.07,29.1,128789.0,27.5379,27.5474,27.519,27.5474,128789.0
2024-01-19 15:50:00,29.1,29.11,29.07,29.08,221260.0,27.5474,27.5568,27.519,27.5284,221260.0
2024-01-19 15:55:00,29.08,29.12,29.07,29.11,680022.0,27.5284,27.5663,27.519,27.5568,680022.0
2024-01-22 09:30:00,29.3,29.49,29.23,29.48,191672.0,27.7367,27.9165,27.6704,27.9071,191672.0
2024-01-22 09:35:00,29.48,29.53,29.44,29.49,79431.0,27.9071,27.9544,27.8692,27.9165,79431.0
2024-01-22 09:40:00,29.49,29.51,29.41,29.47,71735.0,27.9165,27.9355,27.8408,27.8976,71735.0
2024-01-22 09:45:00,29.48,29.49,29.42,29.46,76222.0,27.9071,27.9165,27.8503,27.8881,76222.0
2024-01-22 09:50:00,29.45,29.5,29.42,29.49,62920.0,27.8787,27.926,27.8503,27.9165,62920.0
2024-01-22 09:55:00,29.49,29.49,29.4,29.46,51976.0,27.9165,27.9165,27.8313,27.8881,51976.0
2024-01-22 10:00:00,29.47,29.54,29.42,29.43,88818.0,27.8976,27.9639,27.8503,27.8597,88818.0
2024-01-22 10:05:00,29.44,29.47,29.41,29.46,90399.0,27.8692,27.8976,27.8408,27.8881,90399.0
2024-01-22 10:10:00,29.46,29.52,29.44,29.51,86557.0,27.8881,27.9449,27.8692,27.9355,86557.0
2024-01-22 10:15:00,29.51,29.56,29.49,29.5,116227.0,27.9355,27.9828,27.9165,27.926,116227.0
2024-01-22 10:20:00,29.51,29.52,29.37,29.39,128892.0,27.9355,27.9449,27.8029,27.8219,128892.0
2024-01-22 10:25:00,29.39,29.41,29.34,29.35,115525.0,27.8219,27.8408,27.7745,27.784,115525.0
2024-01-22 10:30:00,29.35,29.36,29.29,29.31,95644.0,27.784,27.7935,27.7272,27.7461,95644.0
2024-01-22 10:35:00,29.31,29.34,29.28,29.33,105513.0,27.7461,27.7745,27.7177,27.7651,105513.0
2024-01-22 10:40:00,29.33,29.35,29.31,29.34,54825.0,27.7651,27.784,27.7461,27.7745,54825.0
2024-01-22 10:45:00,29.34,29.35,29.29,29.3,114794.0,27.7745,27.784,27.7272,27.7367,114794.0
2024-01-22 10:50:00,29.29,29.35,29.28,29.32,113144.0,27.7272,27.784,27.7177,27.7556,113144.0
2024-01-22 10:55:00,29.32,29.35,29.3,29.31,70250.0,27.7556,27.784,27.7367,27.7461,70250.0
2024-01-22 11:00:00,29.31,29.31,29.23,29.25,77477.0,27.7461,27.7461,27.6704,27.6893,77477.0
2024-01-22 11:05:00,29.25,29.26,29.22,29.23,49187.0,27.6893,27.6988,27.6609,27.6704,49187.0
2024-01-22 11:10:00,29.24,29.24,29.19,29.21,69298.0,27.6799,27.6799,27.6326,27.6515,69298.0
2024-01-22 11:15:00,29.22,29.26,29.22,29.26,33823.0,27.6609,27.6988,27.6609,27.6988,33823.0
2024-01-22 11:20:00,29.26,29.3,29.25,29.27,77923.0,27.6988,27.7367,27.6893,27.7083,77923.0
2024-01-22 11:25:00,29.27,29.28,29.26,29.27,37177.0,27.7083,27.7177,27.6988,27.7083,37177.0
2024-01-22 11:30:00,29.28,29.28,29.24,29.26,55891.0,27.7177,27.7177,27.6799,27.6988,55891.0
2024-01-22 11:35:00,29.26,29.27,29.23,29.26,97448.0,27.6988,27.7083,27.6704,27.6988,97448.0
2024-01-22 11:40:00,29.26,29.28,29.23,29.25,89627.0,27.6988,27.7177,27.6704,27.6893,89627.0
2024-01-22 11:45:00,29.25,29.26,29.22,29.24,77565.0,27.6893,27.6988,27.6609,27.6799,77565.0
2024-01-22 11:50:00,29.24,29.27,29.21,29.26,133391.0,27.6799,27.7083,27.6515,27.6988,133391.0
2024-01-22 11:55:00,29.25,29.27,29.23,29.25,60901.0,27.6893,27.7083,27.6704,27.6893,60901.0
2024-01-22 12:00:00,29.25,29.28,29.24,29.28,31495.0,27.6893,27.7177,27.6799,27.7177,31495.0
2024-01-22 12:05:00,29.28,29.28,29.24,29.25,66360.0,27.7177,27.7177,27.6799,27.6893,66360.0
2024-01-22 12:10:00,29.25,29.29,29.25,29.29,44147.0,27.6893,27.7272,27.6893,27.7272,44147.0
2024-01-22 12:15:00,29.29,29.32,29.27,29.31,58556.0,27.7272,27.7556,27.7083,27.7461,58556.0
2024-01-22 12:20:00,29.3,29.35,29.29,29.34,60133.0,27.7367,27.784,27.7272,27.7745,60133.0
2024-01-22 12:25:00,29.33,29.35,29.32,29.34,48158.0,27.7651,27.784,27.7556,27.7745,48158.0
2024-01-22 12:30:00,29.34,29.36,29.29,29.3,57627.0,27.7745,27.7935,27.7272,27.7367,57627.0
2024-01-22 12:35:00,29.3,29.33,29.28,29.33,63417.0,27.7367,27.7651,27.7177,27.7651,63417.0
2024-01-22 12:40:00,29.33,29.34,29.31,29.33,33558.0,27.7651,27.7745,27.7461,27.7651,33558.0
2024-01-22 12:45:00,29.33,29.34,29.31,29.32,38084.0,27.7651,27.7745,27.7461,27.7556,38084.0
2024-01-22 12:50:00,29.33,29.34,29.31,29.33,54360.0,27.7651,27.7745,27.7461,27.7651,54360.0
2024-01-22 12:55:00,29.32,29.33,29.3,29.32,62320.0,27.7556,27.7651,27.7367,27.7556,62320.0
2024-01-22 13:00:00,29.31,29.32,29.28,29.3,37206.0,27.7461,27.7556,27.7177,27.7367,37206.0
2024-01-22 13:05:00,29.3,29.32,29.29,29.31,32248.0,27.7367,27.7556,27.7272,27.7461,32248.0
2024-01-22 13:10:00,29.32,29.33,29.31,29.33,33985.0,27.7556,27.7651,27.7461,27.7651,33985.0
2024-01-22 13:15:00,29.33,29.33,29.28,29.29,39088.0,27.7651,27.7651,27.7177,27.7272,39088.0
2024-01-22 13:20:00,29.28,29.3,29.27,29.29,33564.0,27.7177,27.7367,27.7083,27.7272,33564.0
2024-01-22 13:25:00,29.3,29.3,29.24,29.26,49129.0,27.7367,27.7367,27.6799,27.6988,49129.0
2024-01-22 13:30:00,29.26,29.29,29.24,29.26,55287.0,27.6988,27.7272,27.6799,27.6988,55287.0
2024-01-22 13:35:00,29.25,29.26,29.23,29.24,35891.0,27.6893,27.6988,27.6704,27.6799,35891.0
2024-01-22 13:40:00,29.24,29.24,29.21,29.21,30251.0,27.6799,27.6799,27.6515,27.6515,30251.0
2024-01-22 13:45:00,29.22,29.24,29.21,29.23,51080.0,27.6609,27.6799,27.6515,27.6704,51080.0
2024-01-22 13:50:00,29.23,29.27,29.22,29.26,54463.0,27.6704,27.7083,27.6609,27.6988,54463.0
2024-01-22 13:55:00,29.26,29.27,29.24,29.24,24622.0,27.6988,27.7083,27.6799,27.6799,24622.0
2024-01-22 14:00:00,29.25,29.26,29.23,29.24,37187.0,27.6893,27.6988,27.6704,27.6799,37187.0
2024-01-22 14:05:00,29.24,29.25,29.22,29.24,50938.0,27.6799,27.6893,27.6609,27.6799,50938.0
2024-01-22 14:10:00,29.25,29.25,29.21,29.23,61671.0,27.6893,27.6893,27.6515,27.6704,61671.0
2024-01-22 14:15:00,29.22,29.23,29.17,29.18,67298.0,27.6609,27.6704,27.6136,27.6231,67298.0
2024-01-22 14:20:00,29.18,29.19,29.14,29.16,89761.0,27.6231,27.6326,27.5852,27.6042,89761.0
2024-01-22 14:25:00,29.17,29.22,29.16,29.21,95790.0,27.6136,27.6609,27.6042,27.6515,95790.0
2024-01-22 14:30:00,29.22,29.24,29.2,29.21,78166.0,27.6609,27.6799,27.642,27.6515,78166.0
2024-01-22 14:35:00,29.21,29.22,29.2,29.21,44006.0,27.6515,27.6609,27.642,27.6515,44006.0
2024-01-22 14:40:00,29.22,29.22,29.19,29.2,38411.0,27.6609,27.6609,27.6326,27.642,38411.0
2024-01-22 14:45:00,29.2,29.21,29.17,29.19,63318.0,27.642,27.6515,27.6136,27.6326,63318.0
2024-01-22 14:50:00,29.19,29.21,29.18,29.2,55911.0,27.6326,27.6515,27.6231,27.642,55911.0
2024-01-22 14:55:00,29.2,29.23,29.19,29.23,96922.0,27.642,27.6704,27.6326,27.6704,96922.0
2024-01-22 15:00:00,29.23,29.23,29.18,29.2,248761.0,27.6704,27.6704,27.6231,27.642,248761.0
2024-01-22 15:05:00,29.2,29.21,29.14,29.18,174997.0,27.642,27.6515,27.5852,27.6231,174997.0
2024-01-22 15:10:00,29.18,29.22,29.17,29.21,119105.0,27.6231,27.6609,27.6136,27.6515,119105.0
2024-01-22 15:15:00,29.21,29.21,29.18,29.2,74269.0,27.6515,27.6515,27.6231,27.642,74269.0
2024-01-22 15:20:00,29.2,29.21,29.18,29.21,68656.0,27.642,27.6515,27.6231,27.6515,68656.0
2024-01-22 15:25:00,29.21,29.25,29.2,29.25,38349.0,27.6515,27.6893,27.642,27.6893,38349.0
2024-01-22 15:30:00,29.25,29.25,29.23,29.25,66182.0,27.6893,27.6893,27.6704,27.6893,66182.0
2024-01-22 15:35:00,29.25,29.26,29.23,29.24,77365.0,27.6893,27.6988,27.6704,27.6799,77365.0
2024-01-22 15:40:00,29.24,29.25,29.21,29.21,85034.0,27.6799,27.6893,27.6515,27.6515,85034.0
2024-01-22 15:45:00,29.21,29.22,29.17,29.19,120695.0,27.6515,27.6609,27.6136,27.6326,120695.0
2024-01-22 15:50:00,29.19,29.21,29.17,29.18,161630.0,27.6326,27.6515,27.6136,27.6231,161630.0
2024-01-22 15:55:00,29.18,29.19,29.16,29.18,471637.0,27.6231,27.6326,27.6042,27.6231,471637.0
2024-01-23 09:30:00,29.17,29.25,29.11,29.21,212195.0,27.6136,27.6893,27.5568,27.6515,212195.0
2024-01-23 09:35:00,29.21,29.4,29.2,29.4,89614.0,27.6515,27.8313,27.642,27.8313,89614.0
2024-01-23 09:40:00,29.41,29.42,29.33,29.34,93192.0,27.8408,27.8503,27.7651,27.7745,93192.0
2024-01-23 09:45:00,29.34,29.39,29.31,29.35,152167.0,27.7745,27.8219,27.7461,27.784,152167.0
2024-01-23 09:50:00,29.35,29.4,29.28,29.38,92960.0,27.784,27.8313,27.7177,27.8124,92960.0
2024-01-23 09:55:00,29.37,29.44,29.35,29.41,53555.0,27.8029,27.8692,27.784,27.8408,53555.0
2024-01-23 10:00:00,29.42,29.46,29.4,29.45,64600.0,27.8503,27.8881,27.8313,27.8787,64600.0
2024-01-23 10:05:00,29.45,29.48,29.43,29.45,77595.0,27.8787,27.9071,27.8597,27.8787,77595.0
2024-01-23 10:10:00,29.45,29.46,29.41,29.43,62021.0,27.8787,27.8881,27.8408,27.8597,62021.0
2024-01-23 10:15:00,29.43,29.48,29.43,29.47,54818.0,27.8597,27.9071,27.8597,27.8976,54818.0
2024-01-23 10:20:00,29.47,29.47,29.37,29.39,78981.0,27.8976,27.8976,27.8029,27.8219,78981.0
2024-01-23 10:25:00,29.39,29.43,29.32,29.33,81513.0,27.8219,27.8597,27.7556,27.7651,81513.0
2024-01-23 10:30:00,29.34,29.38,29.33,29.36,48663.0,27.7745,27.8124,27.7651,27.7935,48663.0
2024-01-23 10:35:00,29.36,29.39,29.34,29.37,57059.0,27.7935,27.8219,27.7745,27.8029,57059.0
2024-01-23 10:40:00,29.37,29.37,29.32,29.33,66267.0,27.8029,27.8029,27.7556,27.7651,66267.0
2024-01-23 10:45:00,29.33,29.39,29.32,29.39,60143.0,27.7651,27.8219,27.7556,27.8219,60143.0
2024-01-23 10:50:00,29.39,29.39,29.34,29.36,53534.0,27.8219,27.8219,27.7745,27.7935,53534.0
2024-01-23 10:55:00,29.35,29.38,29.35,29.36,139501.0,27.784,27.8124,27.784,27.7935,139501.0
2024-01-23 11:00:00,29.36,29.41,29.35,29.39,116750.0,27.7935,27.8408,27.784,27.8219,116750.0
2024-01-23 11:05:00,29.4,29.41,29.35,29.35,97056.0,27.8313,27.8408,27.784,27.784,97056.0
2024-01-23 11:10:00,29.35,29.37,29.34,29.35,36532.0,27.784,27.8029,27.7745,27.784,36532.0
2024-01-23 11:15:00,29.35,29.36,29.32,29.33,39381.0,27.784,27.7935,27.7556,27.7651,39381.0
2024-01-23 11:20:00,29.33,29.36,29.31,29.36,34656.0,27.7651,27.7935,27.7461,27.7935,34656.0
2024-01-23 11:25:00,29.36,29.36,29.32,29.34,39808.0,27.7935,27.7935,27.7556,27.7745,39808.0
2024-01-23 11:30:00,29.34,29.34,29.25,29.25,46995.0,27.7745,27.7745,27.6893,27.6893,46995.0
2024-01-23 11:35:00,29.25,29.27,29.24,29.26,53887.0,27.6893,27.7083,27.6799,27.6988,53887.0
2024-01-23 11:40:00,29.26,29.31,29.25,29.3,45608.0,27.6988,27.7461,27.6893,27.7367,45608.0
2024-01-23 11:45:00,29.3,29.32,29.29,29.32,51263.0,27.7367,27.7556,27.7272,27.7556,51263.0
2024-01-23 11:50:00,29.32,29.35,29.31,29.34,25914.0,27.7556,27.784,27.7461,27.7745,25914.0
2024-01-23 11:55:00,29.35,29.4,29.35,29.4,49449.0,27.784,27.8313,27.784,27.8313,49449.0
2024-01-23 12:00:00,29.4,29.41,29.38,29.39,50409.0,27.8313,27.8408,27.8124,27.8219,50409.0
2024-01-23 12:05:00,29.4,29.41,29.37,29.41,30653.0,27.8313,27.8408,27.8029,27.8408,30653.0
2024-01-23 12:10:00,29.41,29.42,29.37,29.39,43484.0,27.8408,27.8503,27.8029,27.8219,43484.0
2024-01-23 12:15:00,29.39,29.39,29.37,29.39,39109.0,27.8219,27.8219,27.8029,27.8219,39109.0
2024-01-23 12:20:00,29.39,29.4,29.38,29.39,59535.0,27.8219,27.8313,27.8124,27.8219,59535.0
2024-01-23 12:25:00,29.39,29.41,29.39,29.39,75491.0,27.8219,27.8408,27.8219,27.8219,75491.0
2024-01-23 12:30:00,29.4,29.4,29.37,29.39,55005.0,27.8313,27.8313,27.8029,27.8219,55005.0
2024-01-23 12:35:00,29.39,29.41,29.37,29.41,60262.0,27.8219,27.8408,27.8029,27.8408,60262.0
2024-01-23 12:40:00,29.41,29.43,29.39,29.43,55565.0,27.8408,27.8597,27.8219,27.8597,55565.0
2024-01-23 12:45:00,29.43,29.46,29.42,29.44,68108.0,27.8597,27.8881,27.8503,27.8692,68108.0
2024-01-23 12:50:00,29.44,29.48,29.44,29.48,32923.0,27.8692,27.9071,27.8692,27.9071,32923.0
2024-01-23 12:55:00,29.48,29.5,29.47,29.49,30550.0,27.9071,27.926,27.8976,27.9165,30550.0
2024-01-23 13:00:00,29.49,29.5,29.48,29.49,18221.0,27.9165,27.926,27.9071,27.9165,18221.0
2024-01-23 13:05:00,29.5,29.52,29.48,29.51,34296.0,27.926,27.9449,27.9071,27.9355,34296.0
2024-01-23 13:10:00,29.51,29.55,29.5,29.54,55514.0,27.9355,27.9733,27.926,27.9639,55514.0
2024-01-23 13:15:00,29.54,29.54,29.53,29.54,19811.0,27.9639,27.9639,27.9544,27.9639,19811.0
2024-01-23 13:20:00,29.54,29.55,29.51,29.52,45699.0,27.9639,27.9733,27.9355,27.9449,45699.0
2024-01-23 13:25:00,29.52,29.54,29.5,29.52,65126.0,27.9449,27.9639,27.926,27.9449,65126.0
2024-01-23 13:30:00,29.52,29.56,29.49,29.55,82426.0,27.9449,27.9828,27.9165,27.9733,82426.0
2024-01-23 13:35:00,29.55,29.57,29.55,29.57,39487.0,27.9733,27.9923,27.9733,27.9923,39487.0
2024-01-23 13:40:00,29.57,29.57,29.55,29.57,28659.0,27.9923,27.9923,27.9733,27.9923,28659.0
2024-01-23 13:45:00,29.56,29.6,29.56,29.59,54706.0,27.9828,28.0207,27.9828,28.0112,54706.0
2024-01-23 13:50:00,29.59,29.6,29.56,29.6,34196.0,28.0112,28.0207,27.9828,28.0207,34196.0
2024-01-23 13:55:00,29.6,29.61,29.57,29.59,41767.0,28.0207,28.0301,27.9923,28.0112,41767.0
2024-01-23 14:00:00,29.6,29.6,29.58,29.59,35124.0,28.0207,28.0207,28.0017,28.0112,35124.0
2024-01-23 14:05:00,29.59,29.6,29.58,29.6,35517.0,28.0112,28.0207,28.0017,28.0207,35517.0
2024-01-23 14:10:00,29.6,29.61,29.58,29.59,44805.0,28.0207,28.0301,28.0017,28.0112,44805.0
2024-01-23 14:15:00,29.59,29.62,29.56,29.62,95370.0,28.0112,28.0396,27.9828,28.0396,95370.0
2024-01-23 14:20:00,29.62,29.64,29.61,29.64,52286.0,28.0396,28.0585,28.0301,28.0585,52286.0
2024-01-23 14:25:00,29.64,29.65,29.61,29.64,163663.0,28.0585,28.068,28.0301,28.0585,163663.0
2024-01-23 14:30:00,29.64,29.66,29.59,29.6,81561.0,28.0585,28.0775,28.0112,28.0207,81561.0
2024-01-23 14:35:00,29.6,29.63,29.57,29.62,72268.0,28.0207,28.0491,27.9923,28.0396,72268.0
2024-01-23 14:40:00,29.61,29.65,29.61,29.63,46465.0,28.0301,28.068,28.0301,28.0491,46465.0
2024-01-23 14:45:00,29.63,29.66,29.62,29.64,66210.0,28.0491,28.0775,28.0396,28.0585,66210.0
2024-01-23 14:50:00,29.63,29.64,29.6,29.63,45913.0,28.0491,28.0585,28.0207,28.0491,45913.0
2024-01-23 14:55:00,29.63,29.64,29.6,29.6,56109.0,28.0491,28.0585,28.0207,28.0207,56109.0
2024-01-23 15:00:00,29.6,29.62,29.58,29.59,47993.0,28.0207,28.0396,28.0017,28.0112,47993.0
2024-01-23 15:05:00,29.59,29.6,29.56,29.58,73068.0,28.0112,28.0207,27.9828,28.0017,73068.0
2024-01-23 15:10:00,29.58,29.59,29.56,29.57,68402.0,28.0017,28.0112,27.9828,27.9923,68402.0
2024-01-23 15:15:00,29.57,29.59,29.55,29.59,49562.0,27.9923,28.0112,27.9733,28.0112,49562.0
2024-01-23 15:20:00,29.59,29.61,29.58,29.59,75381.0,28.0112,28.0301,28.0017,28.0112,75381.0
2024-01-23 15:25:00,29.58,29.6,29.58,29.59,64452.0,28.0017,28.0207,28.0017,28.0112,64452.0
2024-01-23 15:30:00,29.59,29.59,29.54,29.55,102886.0,28.0112,28.0112,27.9639,27.9733,102886.0
2024-01-23 15:35:00,29.54,29.55,29.53,29.54,43667.0,27.9639,27.9733,27.9544,27.9639,43667.0
2024-01-23 15:40:00,29.54,29.56,29.52,29.53,96390.0,27.9639,27.9828,27.9449,27.9544,96390.0
2024-01-23 15:45:00,29.53,29.53,29.5,29.51,93417.0,27.9544,27.9544,27.926,27.9355,93417.0
2024-01-23 15:50:00,29.51,29.54,29.5,29.53,264575.0,27.9355,27.9639,27.926,27.9544,264575.0
2024-01-23 15:55:00,29.53,29.57,29.52,29.55,557078.0,27.9544,27.9923,27.9449,27.9733,557078.0
2024-01-24 09:30:00,29.77,29.83,29.69,29.79,151271.0,28.1816,28.2384,28.1059,28.2005,151271.0
2024-01-24 09:35:00,29.8,29.89,29.8,29.83,97861.0,28.21,28.2952,28.21,28.2384,97861.0
2024-01-24 09:40:00,29.83,29.9,29.82,29.86,75209.0,28.2384,28.3047,28.2289,28.2668,75209.0
2024-01-24 09:45:00,29.85,29.86,29.68,29.7,85517.0,28.2573,28.2668,28.0964,28.1153,85517.0
2024-01-24 09:50:00,29.7,29.72,29.65,29.7,51787.0,28.1153,28.1343,28.068,28.1153,51787.0
2024-01-24 09:55:00,29.7,29.76,29.68,29.7,86271.0,28.1153,28.1721,28.0964,28.1153,86271.0
2024-01-24 10:00:00,29.7,29.72,29.6,29.62,48483.0,28.1153,28.1343,28.0207,28.0396,48483.0
2024-01-24 10:05:00,29.62,29.67,29.6,29.66,60489.0,28.0396,28.0869,28.0207,28.0775,60489.0
2024-01-24 10:10:00,29.66,29.74,29.66,29.73,48032.0,28.0775,28.1532,28.0775,28.1437,48032.0
2024-01-24 10:15:00,29.74,29.77,29.72,29.76,104577.0,28.1532,28.1816,28.1343,28.1721,104577.0
2024-01-24 10:20:00,29.76,29.77,29.71,29.72,44036.0,28.1721,28.1816,28.1248,28.1343,44036.0
2024-01-24 10:25:00,29.72,29.74,29.7,29.71,43880.0,28.1343,28.1532,28.1153,28.1248,43880.0
2024-01-24 10:30:00,29.71,29.72,29.67,29.71,97989.0,28.1248,28.1343,28.0869,28.1248,97989.0
2024-01-24 10:35:00,29.71,29.83,29.7,29.83,60418.0,28.1248,28.2384,28.1153,28.2384,60418.0
2024-01-24 10:40:00,29.83,29.86,29.82,29.85,58895.0,28.2384,28.2668,28.2289,28.2573,58895.0
2024-01-24 10:45:00,29.86,29.86,29.77,29.82,56528.0,28.2668,28.2668,28.1816,28.2289,56528.0
2024-01-24 10:50:00,29.81,29.84,29.78,29.83,49888.0,28.2195,28.2479,28.1911,28.2384,49888.0
2024-01-24 10:55:00,29.83,29.84,29.76,29.76,72912.0,28.2384,28.2479,28.1721,28.1721,72912.0
2024-01-24 11:00:00,29.76,29.82,29.76,29.8,49466.0,28.1721,28.2289,28.1721,28.21,49466.0
2024-01-24 11:05:00,29.8,29.8,29.75,29.76,53121.0,28.21,28.21,28.1627,28.1721,53121.0
2024-01-24 11:10:00,29.76,29.79,29.75,29.79,57810.0,28.1721,28.2005,28.1627,28.2005,57810.0
2024-01-24 11:15:00,29.79,29.82,29.78,29.81,60344.0,28.2005,28.2289,28.1911,28.2195,60344.0
2024-01-24 11:20:00,29.81,29.84,29.8,29.83,89495.0,28.2195,28.2479,28.21,28.2384,89495.0
2024-01-24 11:25:00,29.83,29.84,29.79,29.79,77793.0,28.2384,28.2479,28.2005,28.2005,77793.0
2024-01-24 11:30:00,29.8,29.83,29.78,29.81,116103.0,28.21,28.2384,28.1911,28.2195,116103.0
2024-01-24 11:35:00,29.81,29.82,29.78,29.79,56456.0,28.2195,28.2289,28.1911,28.2005,56456.0
2024-01-24 11:40:00,29.79,29.79,29.75,29.77,100397.0,28.2005,28.2005,28.1627,28.1816,100397.0
2024-01-24 11:45:00,29.77,29.82,29.76,29.82,26442.0,28.1816,28.2289,28.1721,28.2289,26442.0
2024-01-24 11:50:00,29.82,29.88,29.82,29.87,55998.0,28.2289,28.2857,28.2289,28.2763,55998.0
2024-01-24 11:55:00,29.87,29.88,29.85,29.87,35151.0,28.2763,28.2857,28.2573,28.2763,35151.0
2024-01-24 12:00:00,29.87,29.89,29.85,29.87,39452.0,28.2763,28.2952,28.2573,28.2763,39452.0
2024-01-24 12:05:00,29.86,29.91,29.86,29.91,39566.0,28.2668,28.3141,28.2668,28.3141,39566.0
2024-01-24 12:10:00,29.91,29.92,29.81,29.82,76759.0,28.3141,28.3236,28.2195,28.2289,76759.0
2024-01-24 12:15:00,29.82,29.83,29.8,29.8,35081.0,28.2289,28.2384,28.21,28.21,35081.0
2024-01-24 12:20:00,29.8,29.81,29.79,29.8,37951.0,28.21,28.2195,28.2005,28.21,37951.0
2024-01-24 12:25:00,29.8,29.83,29.8,29.8,47959.0,28.21,28.2384,28.21,28.21,47959.0
2024-01-24 12:30:00,29.81,29.83,29.8,29.81,30250.0,28.2195,28.2384,28.21,28.2195,30250.0
2024-01-24 12:35:00,29.82,29.83,29.8,29.83,29988.0,28.2289,28.2384,28.21,28.2384,29988.0
2024-01-24 12:40:00,29.83,29.84,29.8,29.81,21692.0,28.2384,28.2479,28.21,28.2195,21692.0
2024-01-24 12:45:00,29.81,29.81,29.76,29.77,29886.0,28.2195,28.2195,28.1721,28.1816,29886.0
2024-01-24 12:50:00,29.77,29.79,29.75,29.79,18348.0,28.1816,28.2005,28.1627,28.2005,18348.0
2024-01-24 12:55:00,29.79,29.81,29.78,29.79,25798.0,28.2005,28.2195,28.1911,28.2005,25798.0
2024-01-24 13:00:00,29.79,29.79,29.75,29.76,57997.0,28.2005,28.2005,28.1627,28.1721,57997.0
2024-01-24 13:05:00,29.76,29.78,29.74,29.78,46507.0,28.1721,28.1911,28.1532,28.1911,46507.0
2024-01-24 13:10:00,29.78,29.79,29.74,29.76,50756.0,28.1911,28.2005,28.1532,28.1721,50756.0
2024-01-24 13:15:00,29.76,29.76,29.74,29.75,40016.0,28.1721,28.1721,28.1532,28.1627,40016.0
2024-01-24 13:20:00,29.76,29.76,29.72,29.74,31161.0,28.1721,28.1721,28.1343,28.1532,31161.0
2024-01-24 13:25:00,29.73,29.76,29.72,29.73,32112.0,28.1437,28.1721,28.1343,28.1437,32112.0
2024-01-24 13:30:00,29.74,29.74,29.68,29.7,30147.0,28.1532,28.1532,28.0964,28.1153,30147.0
2024-01-24 13:35:00,29.7,29.7,29.67,29.67,31776.0,28.1153,28.1153,28.0869,28.0869,31776.0
2024-01-24 13:40:00,29.66,29.71,29.65,29.69,30607.0,28.0775,28.1248,28.068,28.1059,30607.0
2024-01-24 13:45:00,29.69,29.7,29.66,29.69,30958.0,28.1059,28.1153,28.0775,28.1059,30958.0
2024-01-24 13:50:00,29.69,29.7,29.66,29.7,34273.0,28.1059,28.1153,28.0775,28.1153,34273.0
2024-01-24 13:55:00,29.7,29.72,29.69,29.71,34553.0,28.1153,28.1343,28.1059,28.1248,34553.0
2024-01-24 14:00:00,29.71,29.71,29.66,29.69,41564.0,28.1248,28.1248,28.0775,28.1059,41564.0
2024-01-24 14:05:00,29.69,29.69,29.67,29.67,31711.0,28.1059,28.1059,28.0869,28.0869,31711.0
2024-01-24 14:10:00,29.67,29.68,29.63,29.65,49319.0,28.0869,28.0964,28.0491,28.068,49319.0
2024-01-24 14:15:00,29.64,29.66,29.63,29.66,43253.0,28.0585,28.0775,28.0491,28.0775,43253.0
2024-01-24 14:20:00,29.66,29.66,29.62,29.63,64079.0,28.0775,28.0775,28.0396,28.0491,64079.0
2024-01-24 14:25:00,29.64,29.65,29.6,29.6,53800.0,28.0585,28.068,28.0207,28.0207,53800.0
2024-01-24 14:30:00,29.61,29.65,29.6,29.6,68280.0,28.0301,28.068,28.0207,28.0207,68280.0
2024-01-24 14:35:00,29.61,29.62,29.58,29.61,56289.0,28.0301,28.0396,28.0017,28.0301,56289.0
2024-01-24 14:40:00,29.61,29.65,29.6,29.64,44239.0,28.0301,28.068,28.0207,28.0585,44239.0
2024-01-24 14:45:00,29.64,29.67,29.64,29.67,28539.0,28.0585,28.0869,28.0585,28.0869,28539.0
2024-01-24 14:50:00,29.67,29.68,29.64,29.66,43502.0,28.0869,28.0964,28.0585,28.0775,43502.0
2024-01-24 14:55:00,29.66,29.66,29.62,29.66,57841.0,28.0775,28.0775,28.0396,28.0775,57841.0
2024-01-24 15:00:00,29.66,29.67,29.63,29.67,47812.0,28.0775,28.0869,28.0491,28.0869,47812.0
2024-01-24 15:05:00,29.67,29.68,29.66,29.67,47634.0,28.0869,28.0964,28.0775,28.0869,47634.0
2024-01-24 15:10:00,29.67,29.67,29.58,29.6,120333.0,28.0869,28.0869,28.0017,28.0207,120333.0
2024-01-24 15:15:00,29.59,29.62,29.57,29.6,88139.0,28.0112,28.0396,27.9923,28.0207,88139.0
2024-01-24 15:20:00,29.59,29.59,29.56,29.59,82924.0,28.0112,28.0112,27.9828,28.0112,82924.0
2024-01-24 15:25:00,29.59,29.6,29.56,29.57,69885.0,28.0112,28.0207,27.9828,27.9923,69885.0
2024-01-24 15:30:00,29.58,29.6,29.57,29.59,49673.0,28.0017,28.0207,27.9923,28.0112,49673.0
2024-01-24 15:35:00,29.6,29.62,29.59,29.6,62982.0,28.0207,28.0396,28.0112,28.0207,62982.0
2024-01-24 15:40:00,29.6,29.61,29.59,29.59,47368.0,28.0207,28.0301,28.0112,28.0112,47368.0
2024-01-24 15:45:00,29.59,29.6,29.55,29.55,103383.0,28.0112,28.0207,27.9733,27.9733,103383.0
2024-01-24 15:50:00,29.55,29.58,29.54,29.55,191912.0,27.9733,28.0017,27.9639,27.9733,191912.0
2024-01-24 15:55:00,29.55,29.58,29.54,29.56,287951.0,27.9733,28.0017,27.9639,27.9828,287951.0
2024-01-25 09:30:00,29.66,29.71,29.5,29.56,212362.0,28.0775,28.1248,27.926,27.9828,212362.0
2024-01-25 09:35:00,29.55,29.64,29.54,29.6,66717.0,27.9733,28.0585,27.9639,28.0207,66717.0
2024-01-25 09:40:00,29.6,29.7,29.57,29.69,72495.0,28.0207,28.1153,27.9923,28.1059,72495.0
2024-01-25 09:45:00,29.69,29.74,29.68,29.74,77189.0,28.1059,28.1532,28.0964,28.1532,77189.0
2024-01-25 09:50:00,29.74,29.79,29.73,29.78,88644.0,28.1532,28.2005,28.1437,28.1911,88644.0
2024-01-25 09:55:00,29.78,29.81,29.74,29.78,90042.0,28.1911,28.2195,28.1532,28.1911,90042.0
2024-01-25 10:00:00,29.78,29.82,29.74,29.81,75864.0,28.1911,28.2289,28.1532,28.2195,75864.0
2024-01-25 10:05:00,29.81,29.92,29.79,29.92,110520.0,28.2195,28.3236,28.2005,28.3236,110520.0
2024-01-25 10:10:00,29.91,29.92,29.86,29.87,155544.0,28.3141,28.3236,28.2668,28.2763,155544.0
2024-01-25 10:15:00,29.88,29.92,29.84,29.87,115428.0,28.2857,28.3236,28.2479,28.2763,115428.0
2024-01-25 10:20:00,29.87,29.96,29.86,29.95,75162.0,28.2763,28.3615,28.2668,28.352,75162.0
2024-01-25 10:25:00,29.95,29.96,29.93,29.95,47624.0,28.352,28.3615,28.3331,28.352,47624.0
2024-01-25 10:30:00,29.95,29.96,29.88,29.9,72856.0,28.352,28.3615,28.2857,28.3047,72856.0
2024-01-25 10:35:00,29.9,29.9,29.83,29.89,52051.0,28.3047,28.3047,28.2384,28.2952,52051.0
2024-01-25 10:40:00,29.9,29.93,29.88,29.93,44718.0,28.3047,28.3331,28.2857,28.3331,44718.0
2024-01-25 10:45:00,29.93,29.95,29.89,29.89,60944.0,28.3331,28.352,28.2952,28.2952,60944.0
2024-01-25 10:50:00,29.9,29.92,29.86,29.92,97842.0,28.3047,28.3236,28.2668,28.3236,97842.0
2024-01-25 10:55:00,29.92,29.92,29.87,29.9,51964.0,28.3236,28.3236,28.2763,28.3047,51964.0
2024-01-25 11:00:00,29.89,29.92,29.88,29.92,76716.0,28.2952,28.3236,28.2857,28.3236,76716.0
2024-01-25 11:05:00,29.91,29.94,29.89,29.91,60298.0,28.3141,28.3425,28.2952,28.3141,60298.0
2024-01-25 11:10:00,29.91,29.93,29.9,29.92,53607.0,28.3141,28.3331,28.3047,28.3236,53607.0
2024-01-25 11:15:00,29.93,29.99,29.92,29.95,65597.0,28.3331,28.3899,28.3236,28.352,65597.0
2024-01-25 11:20:00,29.95,29.96,29.93,29.95,59130.0,28.352,28.3615,28.3331,28.352,59130.0
2024-01-25 11:25:00,29.95,29.96,29.92,29.94,67356.0,28.352,28.3615,28.3236,28.3425,67356.0
2024-01-25 11:30:00,29.95,29.99,29.93,29.99,62004.0,28.352,28.3899,28.3331,28.3899,62004.0
2024-01-25 11:35:00,29.98,30.01,29.95,29.96,99664.0,28.3804,28.4088,28.352,28.3615,99664.0
2024-01-25 11:40:00,29.96,29.96,29.92,29.92,124967.0,28.3615,28.3615,28.3236,28.3236,124967.0
2024-01-25 11:45:00,29.92,29.92,29.89,29.91,98046.0,28.3236,28.3236,28.2952,28.3141,98046.0
2024-01-25 11:50:00,29.91,29.96,29.9,29.94,100368.0,28.3141,28.3615,28.3047,28.3425,100368.0
2024-01-25 11:55:00,29.95,29.95,29.92,29.94,56526.0,28.352,28.352,28.3236,28.3425,56526.0
2024-01-25 12:00:00,29.94,29.96,29.92,29.93,35614.0,28.3425,28.3615,28.3236,28.3331,35614.0
2024-01-25 12:05:00,29.93,29.93,29.85,29.89,84321.0,28.3331,28.3331,28.2573,28.2952,84321.0
2024-01-25 12:10:00,29.89,29.9,29.86,29.88,35743.0,28.2952,28.3047,28.2668,28.2857,35743.0
2024-01-25 12:15:00,29.87,29.93,29.87,29.91,51306.0,28.2763,28.3331,28.2763,28.3141,51306.0
2024-01-25 12:20:00,29.92,29.96,29.92,29.94,53472.0,28.3236,28.3615,28.3236,28.3425,53472.0
2024-01-25 12:25:00,29.93,29.95,29.91,29.93,37987.0,28.3331,28.352,28.3141,28.3331,37987.0
2024-01-25 12:30:00,29.93,29.94,29.9,29.93,46115.0,28.3331,28.3425,28.3047,28.3331,46115.0
2024-01-25 12:35:00,29.93,29.93,29.87,29.88,57482.0,28.3331,28.3331,28.2763,28.2857,57482.0
2024-01-25 12:40:00,29.88,29.9,29.84,29.88,131729.0,28.2857,28.3047,28.2479,28.2857,131729.0
2024-01-25 12:45:00,29.89,29.89,29.84,29.86,50006.0,28.2952,28.2952,28.2479,28.2668,50006.0
2024-01-25 12:50:00,29.86,29.87,29.84,29.87,26356.0,28.2668,28.2763,28.2479,28.2763,26356.0
2024-01-25 12:55:00,29.87,29.9,29.86,29.88,49136.0,28.2763,28.3047,28.2668,28.2857,49136.0
2024-01-25 13:00:00,29.88,29.93,29.86,29.9,47272.0,28.2857,28.3331,28.2668,28.3047,47272.0
2024-01-25 13:05:00,29.9,29.95,29.9,29.93,32797.0,28.3047,28.352,28.3047,28.3331,32797.0
2024-01-25 13:10:00,29.92,29.93,29.9,29.91,27038.0,28.3236,28.3331,28.3047,28.3141,27038.0
2024-01-25 13:15:00,29.91,29.91,29.87,29.88,38108.0,28.3141,28.3141,28.2763,28.2857,38108.0
2024-01-25 13:20:00,29.88,29.9,29.86,29.87,43486.0,28.2857,28.3047,28.2668,28.2763,43486.0
2024-01-25 13:25:00,29.87,29.87,29.84,29.86,28863.0,28.2763,28.2763,28.2479,28.2668,28863.0
2024-01-25 13:30:00,29.86,29.87,29.84,29.86,42423.0,28.2668,28.2763,28.2479,28.2668,42423.0
2024-01-25 13:35:00,29.86,29.88,29.85,29.88,55622.0,28.2668,28.2857,28.2573,28.2857,55622.0
2024-01-25 13:40:00,29.88,29.89,29.86,29.89,58069.0,28.2857,28.2952,28.2668,28.2952,58069.0
2024-01-25 13:45:00,29.89,29.89,29.87,29.88,32891.0,28.2952,28.2952,28.2763,28.2857,32891.0
2024-01-25 13:50:00,29.88,29.88,29.84,29.84,27457.0,28.2857,28.2857,28.2479,28.2479,27457.0
2024-01-25 13:55:00,29.84,29.84,29.78,29.79,39831.0,28.2479,28.2479,28.1911,28.2005,39831.0
2024-01-25 14:00:00,29.78,29.79,29.71,29.72,50141.0,28.1911,28.2005,28.1248,28.1343,50141.0
2024-01-25 14:05:00,29.72,29.74,29.71,29.74,29859.0,28.1343,28.1532,28.1248,28.1532,29859.0
2024-01-25 14:10:00,29.74,29.78,29.73,29.76,35292.0,28.1532,28.1911,28.1437,28.1721,35292.0
2024-01-25 14:15:00,29.76,29.76,29.73,29.75,31249.0,28.1721,28.1721,28.1437,28.1627,31249.0
2024-01-25 14:20:00,29.76,29.78,29.75,29.76,51817.0,28.1721,28.1911,28.1627,28.1721,51817.0
2024-01-25 14:25:00,29.77,29.77,29.74,29.75,35965.0,28.1816,28.1816,28.1532,28.1627,35965.0
2024-01-25 14:30:00,29.75,29.77,29.74,29.77,30418.0,28.1627,28.1816,28.1532,28.1816,30418.0
2024-01-25 14:35:00,29.77,29.77,29.73,29.75,41731.0,28.1816,28.1816,28.1437,28.1627,41731.0
2024-01-25 14:40:00,29.75,29.75,29.72,29.74,37821.0,28.1627,28.1627,28.1343,28.1532,37821.0
2024-01-25 14:45:00,29.74,29.78,29.73,29.78,88862.0,28.1532,28.1911,28.1437,28.1911,88862.0
2024-01-25 14:50:00,29.78,29.78,29.75,29.77,42497.0,28.1911,28.1911,28.1627,28.1816,42497.0
2024-01-25 14:55:00,29.76,29.79,29.76,29.78,44026.0,28.1721,28.2005,28.1721,28.1911,44026.0
2024-01-25 15:00:00,29.78,29.78,29.75,29.76,44513.0,28.1911,28.1911,28.1627,28.1721,44513.0
2024-01-25 15:05:00,29.76,29.76,29.73,29.75,38706.0,28.1721,28.1721,28.1437,28.1627,38706.0
2024-01-25 15:10:00,29.74,29.75,29.71,29.73,46715.0,28.1532,28.1627,28.1248,28.1437,46715.0
2024-01-25 15:15:00,29.73,29.74,29.71,29.74,42986.0,28.1437,28.1532,28.1248,28.1532,42986.0
2024-01-25 15:20:00,29.74,29.76,29.73,29.76,56534.0,28.1532,28.1721,28.1437,28.1721,56534.0
2024-01-25 15:25:00,29.76,29.78,29.75,29.76,110487.0,28.1721,28.1911,28.1627,28.1721,110487.0
2024-01-25 15:30:00,29.76,29.78,29.74,29.76,77033.0,28.1721,28.1911,28.1532,28.1721,77033.0
2024-01-25 15:35:00,29.76,29.77,29.74,29.76,67086.0,28.1721,28.1816,28.1532,28.1721,67086.0
2024-01-25 15:40:00,29.76,29.76,29.73,29.74,71264.0,28.1721,28.1721,28.1437,28.1532,71264.0
2024-01-25 15:45:00,29.74,29.74,29.7,29.71,108206.0,28.1532,28.1532,28.1153,28.1248,108206.0
2024-01-25 15:50:00,29.71,29.74,29.68,29.7,293835.0,28.1248,28.1532,28.0964,28.1153,293835.0
2024-01-25 15:55:00,29.7,29.73,29.69,29.7,825710.0,28.1153,28.1437,28.1059,28.1153,825710.0
2024-01-26 09:30:00,29.64,29.8,29.64,29.79,131165.0,28.0585,28.21,28.0585,28.2005,131165.0
2024-01-26 09:35:00,29.8,29.86,29.79,29.86,85154.0,28.21,28.2668,28.2005,28.2668,85154.0
2024-01-26 09:40:00,29.86,29.97,29.86,29.93,263535.0,28.2668,28.3709,28.2668,28.3331,263535.0
2024-01-26 09:45:00,29.94,30.06,29.91,29.96,248164.0,28.3425,28.4561,28.3141,28.3615,248164.0
2024-01-26 09:50:00,29.96,29.97,29.86,29.9,89574.0,28.3615,28.3709,28.2668,28.3047,89574.0
2024-01-26 09:55:00,29.89,29.92,29.85,29.91,60566.0,28.2952,28.3236,28.2573,28.3141,60566.0
2024-01-26 10:00:00,29.91,29.91,29.85,29.86,69277.0,28.3141,28.3141,28.2573,28.2668,69277.0
2024-01-26 10:05:00,29.86,29.87,29.82,29.84,76622.0,28.2668,28.2763,28.2289,28.2479,76622.0
2024-01-26 10:10:00,29.85,29.89,29.83,29.89,59545.0,28.2573,28.2952,28.2384,28.2952,59545.0
2024-01-26 10:15:00,29.89,29.92,29.87,29.92,112092.0,28.2952,28.3236,28.2763,28.3236,112092.0
2024-01-26 10:20:00,29.92,30.03,29.91,30.03,96793.0,28.3236,28.4277,28.3141,28.4277,96793.0
2024-01-26 10:25:00,30.03,30.07,30.0,30.07,86987.0,28.4277,28.4656,28.3993,28.4656,86987.0
2024-01-26 10:30:00,30.07,30.07,30.01,30.04,101567.0,28.4656,28.4656,28.4088,28.4372,101567.0
2024-01-26 10:35:00,30.04,30.05,30.02,30.03,78748.0,28.4372,28.4467,28.4183,28.4277,78748.0
2024-01-26 10:40:00,30.03,30.1,30.03,30.09,74747.0,28.4277,28.494,28.4277,28.4845,74747.0
2024-01-26 10:45:00,30.1,30.13,30.09,30.12,83614.0,28.494,28.5224,28.4845,28.5129,83614.0
2024-01-26 10:50:00,30.11,30.16,30.1,30.11,100184.0,28.5035,28.5508,28.494,28.5035,100184.0
2024-01-26 10:55:00,30.11,30.14,30.09,30.12,118390.0,28.5035,28.5319,28.4845,28.5129,118390.0
2024-01-26 11:00:00,30.12,30.12,30.05,30.05,49135.0,28.5129,28.5129,28.4467,28.4467,49135.0
2024-01-26 11:05:00,30.05,30.07,30.04,30.05,49358.0,28.4467,28.4656,28.4372,28.4467,49358.0
2024-01-26 11:10:00,30.05,30.06,30.03,30.06,48519.0,28.4467,28.4561,28.4277,28.4561,48519.0
2024-01-26 11:15:00,30.06,30.06,30.01,30.02,47707.0,28.4561,28.4561,28.4088,28.4183,47707.0
2024-01-26 11:20:00,30.02,30.04,30.0,30.03,62726.0,28.4183,28.4372,28.3993,28.4277,62726.0
2024-01-26 11:25:00,30.03,30.06,30.02,30.05,42628.0,28.4277,28.4561,28.4183,28.4467,42628.0
2024-01-26 11:30:00,30.05,30.07,30.02,30.06,86549.0,28.4467,28.4656,28.4183,28.4561,86549.0
2024-01-26 11:35:00,30.06,30.08,30.03,30.08,63864.0,28.4561,28.4751,28.4277,28.4751,63864.0
2024-01-26 11:40:00,30.08,30.09,30.05,30.09,80958.0,28.4751,28.4845,28.4467,28.4845,80958.0
2024-01-26 11:45:00,30.09,30.1,30.06,30.09,56652.0,28.4845,28.494,28.4561,28.4845,56652.0
2024-01-26 11:50:00,30.09,30.09,30.05,30.07,75618.0,28.4845,28.4845,28.4467,28.4656,75618.0
2024-01-26 11:55:00,30.06,30.1,30.06,30.09,49609.0,28.4561,28.494,28.4561,28.4845,49609.0
2024-01-26 12:00:00,30.09,30.1,30.06,30.07,73002.0,28.4845,28.494,28.4561,28.4656,73002.0
2024-01-26 12:05:00,30.07,30.07,30.02,30.02,35825.0,28.4656,28.4656,28.4183,28.4183,35825.0
2024-01-26 12:10:00,30.03,30.06,30.0,30.05,86223.0,28.4277,28.4561,28.3993,28.4467,86223.0
2024-01-26 12:15:00,30.05,30.07,30.04,30.05,68157.0,28.4467,28.4656,28.4372,28.4467,68157.0
2024-01-26 12:20:00,30.05,30.06,30.03,30.04,61272.0,28.4467,28.4561,28.4277,28.4372,61272.0
2024-01-26 12:25:00,30.04,30.05,30.03,30.05,55912.0,28.4372,28.4467,28.4277,28.4467,55912.0
2024-01-26 12:30:00,30.05,30.05,30.01,30.05,57359.0,28.4467,28.4467,28.4088,28.4467,57359.0
2024-01-26 12:35:00,30.05,30.05,30.0,30.01,55978.0,28.4467,28.4467,28.3993,28.4088,55978.0
2024-01-26 12:40:00,30.02,30.03,29.99,30.01,48241.0,28.4183,28.4277,28.3899,28.4088,48241.0
2024-01-26 12:45:00,30.0,30.01,29.98,29.98,52609.0,28.3993,28.4088,28.3804,28.3804,52609.0
2024-01-26 12:50:00,29.99,30.02,29.97,30.01,127289.0,28.3899,28.4183,28.3709,28.4088,127289.0
2024-01-26 12:55:00,30.01,30.02,29.99,30.0,37186.0,28.4088,28.4183,28.3899,28.3993,37186.0
2024-01-26 13:00:00,30.0,30.0,29.96,29.97,69995.0,28.3993,28.3993,28.3615,28.3709,69995.0
2024-01-26 13:05:00,29.97,29.99,29.95,29.98,139086.0,28.3709,28.3899,28.352,28.3804,139086.0
2024-01-26 13:10:00,29.99,29.99,29.95,29.96,52437.0,28.3899,28.3899,28.352,28.3615,52437.0
2024-01-26 13:15:00,29.95,29.96,29.9,29.92,152316.0,28.352,28.3615,28.3047,28.3236,152316.0
2024-01-26 13:20:00,29.91,29.95,29.9,29.93,59027.0,28.3141,28.352,28.3047,28.3331,59027.0
2024-01-26 13:25:00,29.94,29.95,29.92,29.93,110674.0,28.3425,28.352,28.3236,28.3331,110674.0
2024-01-26 13:30:00,29.93,29.94,29.9,29.92,41555.0,28.3331,28.3425,28.3047,28.3236,41555.0
2024-01-26 13:35:00,29.92,29.93,29.87,29.88,84897.0,28.3236,28.3331,28.2763,28.2857,84897.0
2024-01-26 13:40:00,29.88,29.88,29.84,29.85,43868.0,28.2857,28.2857,28.2479,28.2573,43868.0
2024-01-26 13:45:00,29.84,29.84,29.79,29.8,58443.0,28.2479,28.2479,28.2005,28.21,58443.0
2024-01-26 13:50:00,29.8,29.84,29.79,29.84,45792.0,28.21,28.2479,28.2005,28.2479,45792.0
2024-01-26 13:55:00,29.84,29.87,29.83,29.87,29486.0,28.2479,28.2763,28.2384,28.2763,29486.0
2024-01-26 14:00:00,29.87,29.88,29.85,29.87,49963.0,28.2763,28.2857,28.2573,28.2763,49963.0
2024-01-26 14:05:00,29.87,29.89,29.86,29.89,24136.0,28.2763,28.2952,28.2668,28.2952,24136.0
2024-01-26 14:10:00,29.89,29.89,29.86,29.89,48910.0,28.2952,28.2952,28.2668,28.2952,48910.0
2024-01-26 14:15:00,29.89,29.91,29.88,29.91,30349.0,28.2952,28.3141,28.2857,28.3141,30349.0
2024-01-26 14:20:00,29.91,29.92,29.88,29.89,60354.0,28.3141,28.3236,28.2857,28.2952,60354.0
2024-01-26 14:25:00,29.89,29.89,29.86,29.87,46751.0,28.2952,28.2952,28.2668,28.2763,46751.0
2024-01-26 14:30:00,29.87,29.87,29.84,29.85,34003.0,28.2763,28.2763,28.2479,28.2573,34003.0
2024-01-26 14:35:00,29.85,29.86,29.84,29.86,20044.0,28.2573,28.2668,28.2479,28.2668,20044.0
2024-01-26 14:40:00,29.86,29.88,29.85,29.87,65866.0,28.2668,28.2857,28.2573,28.2763,65866.0
2024-01-26 14:45:00,29.87,29.89,29.86,29.89,43075.0,28.2763,28.2952,28.2668,28.2952,43075.0
2024-01-26 14:50:00,29.89,29.94,29.88,29.93,75641.0,28.2952,28.3425,28.2857,28.3331,75641.0
2024-01-26 14:55:00,29.94,29.97,29.92,29.96,55562.0,28.3425,28.3709,28.3236,28.3615,55562.0
2024-01-26 15:00:00,29.97,29.97,29.95,29.96,84786.0,28.3709,28.3709,28.352,28.3615,84786.0
2024-01-26 15:05:00,29.96,29.98,29.95,29.98,120909.0,28.3615,28.3804,28.352,28.3804,120909.0
2024-01-26 15:10:00,29.97,29.99,29.97,29.99,41159.0,28.3709,28.3899,28.3709,28.3899,41159.0
2024-01-26 15:15:00,29.98,29.99,29.96,29.98,107672.0,28.3804,28.3899,28.3615,28.3804,107672.0
2024-01-26 15:20:00,29.98,29.98,29.92,29.94,116767.0,28.3804,28.3804,28.3236,28.3425,116767.0
2024-01-26 15:25:00,29.93,29.96,29.93,29.95,115547.0,28.3331,28.3615,28.3331,28.352,115547.0
2024-01-26 15:30:00,29.95,29.97,29.94,29.96,133028.0,28.352,28.3709,28.3425,28.3615,133028.0
2024-01-26 15:35:00,29.96,29.99,29.96,29.99,67375.0,28.3615,28.3899,28.3615,28.3899,67375.0
2024-01-26 15:40:00,29.99,29.99,29.96,29.99,212741.0,28.3899,28.3899,28.3615,28.3899,212741.0
2024-01-26 15:45:00,29.99,29.99,29.94,29.96,193813.0,28.3899,28.3899,28.3425,28.3615,193813.0
2024-01-26 15:50:00,29.96,29.97,29.94,29.96,395083.0,28.3615,28.3709,28.3425,28.3615,395083.0
2024-01-26 15:55:00,29.96,30.01,29.95,30.0,941691.0,28.3615,28.4088,28.352,28.3993,941691.0
2024-01-29 09:30:00,30.0,30.01,29.8,29.8,149223.0,28.3993,28.4088,28.21,28.21,149223.0
2024-01-29 09:35:00,29.8,29.84,29.75,29.77,48927.0,28.21,28.2479,28.1627,28.1816,48927.0
2024-01-29 09:40:00,29.77,29.78,29.64,29.72,74331.0,28.1816,28.1911,28.0585,28.1343,74331.0
2024-01-29 09:45:00,29.73,29.75,29.63,29.64,51600.0,28.1437,28.1627,28.0491,28.0585,51600.0
2024-01-29 09:50:00,29.64,29.69,29.6,29.67,44686.0,28.0585,28.1059,28.0207,28.0869,44686.0
2024-01-29 09:55:00,29.67,29.68,29.63,29.66,45559.0,28.0869,28.0964,28.0491,28.0775,45559.0
2024-01-29 10:00:00,29.66,29.71,29.6,29.61,76775.0,28.0775,28.1248,28.0207,28.0301,76775.0
2024-01-29 10:05:00,29.61,29.64,29.6,29.61,55020.0,28.0301,28.0585,28.0207,28.0301,55020.0
2024-01-29 10:10:00,29.61,29.61,29.56,29.59,48215.0,28.0301,28.0301,27.9828,28.0112,48215.0
2024-01-29 10:15:00,29.59,29.71,29.58,29.69,69865.0,28.0112,28.1248,28.0017,28.1059,69865.0
2024-01-29 10:20:00,29.69,29.71,29.66,29.7,69015.0,28.1059,28.1248,28.0775,28.1153,69015.0
2024-01-29 10:25:00,29.7,29.71,29.66,29.69,48134.0,28.1153,28.1248,28.0775,28.1059,48134.0
2024-01-29 10:30:00,29.68,29.69,29.65,29.68,69174.0,28.0964,28.1059,28.068,28.0964,69174.0
2024-01-29 10:35:00,29.68,29.7,29.66,29.67,41351.0,28.0964,28.1153,28.0775,28.0869,41351.0
2024-01-29 10:40:00,29.67,29.69,29.62,29.64,58679.0,28.0869,28.1059,28.0396,28.0585,58679.0
2024-01-29 10:45:00,29.63,29.66,29.63,29.65,40007.0,28.0491,28.0775,28.0491,28.068,40007.0
2024-01-29 10:50:00,29.65,29.65,29.6,29.62,86450.0,28.068,28.068,28.0207,28.0396,86450.0
2024-01-29 10:55:00,29.62,29.62,29.57,29.58,46326.0,28.0396,28.0396,27.9923,28.0017,46326.0
2024-01-29 11:00:00,29.58,29.58,29.54,29.55,44904.0,28.0017,28.0017,27.9639,27.9733,44904.0
2024-01-29 11:05:00,29.55,29.56,29.53,29.55,58583.0,27.9733,27.9828,27.9544,27.9733,58583.0
2024-01-29 11:10:00,29.54,29.55,29.52,29.54,45929.0,27.9639,27.9733,27.9449,27.9639,45929.0
2024-01-29 11:15:00,29.54,29.57,29.53,29.55,42080.0,27.9639,27.9923,27.9544,27.9733,42080.0
2024-01-29 11:20:00,29.55,29.57,29.52,29.52,41372.0,27.9733,27.9923,27.9449,27.9449,41372.0
2024-01-29 11:25:00,29.53,29.54,29.51,29.52,42627.0,27.9544,27.9639,27.9355,27.9449,42627.0
2024-01-29 11:30:00,29.51,29.52,29.48,29.49,38023.0,27.9355,27.9449,27.9071,27.9165,38023.0
2024-01-29 11:35:00,29.49,29.5,29.48,29.5,46596.0,27.9165,27.926,27.9071,27.926,46596.0
2024-01-29 11:40:00,29.5,29.5,29.47,29.47,31351.0,27.926,27.926,27.8976,27.8976,31351.0
2024-01-29 11:45:00,29.47,29.49,29.45,29.46,47669.0,27.8976,27.9165,27.8787,27.8881,47669.0
2024-01-29 11:50:00,29.46,29.46,29.43,29.44,56622.0,27.8881,27.8881,27.8597,27.8692,56622.0
2024-01-29 11:55:00,29.44,29.45,29.43,29.45,39748.0,27.8692,27.8787,27.8597,27.8787,39748.0
2024-01-29 12:00:00,29.45,29.46,29.41,29.44,54844.0,27.8787,27.8881,27.8408,27.8692,54844.0
2024-01-29 12:05:00,29.43,29.44,29.4,29.41,68878.0,27.8597,27.8692,27.8313,27.8408,68878.0
2024-01-29 12:10:00,29.41,29.43,29.4,29.42,69856.0,27.8408,27.8597,27.8313,27.8503,69856.0
2024-01-29 12:15:00,29.41,29.41,29.37,29.37,131630.0,27.8408,27.8408,27.8029,27.8029,131630.0
2024-01-29 12:20:00,29.38,29.39,29.36,29.38,114275.0,27.8124,27.8219,27.7935,27.8124,114275.0
2024-01-29 12:25:00,29.38,29.42,29.38,29.4,53783.0,27.8124,27.8503,27.8124,27.8313,53783.0
2024-01-29 12:30:00,29.41,29.42,29.39,29.41,52618.0,27.8408,27.8503,27.8219,27.8408,52618.0
2024-01-29 12:35:00,29.4,29.43,29.4,29.43,32538.0,27.8313,27.8597,27.8313,27.8597,32538.0
2024-01-29 12:40:00,29.43,29.44,29.38,29.42,91430.0,27.8597,27.8692,27.8124,27.8503,91430.0
2024-01-29 12:45:00,29.42,29.43,29.4,29.41,57747.0,27.8503,27.8597,27.8313,27.8408,57747.0
2024-01-29 12:50:00,29.41,29.42,29.4,29.4,50086.0,27.8408,27.8503,27.8313,27.8313,50086.0
2024-01-29 12:55:00,29.41,29.44,29.4,29.43,44293.0,27.8408,27.8692,27.8313,27.8597,44293.0
2024-01-29 13:00:00,29.43,29.43,29.39,29.4,24768.0,27.8597,27.8597,27.8219,27.8313,24768.0
2024-01-29 13:05:00,29.4,29.41,29.37,29.37,64267.0,27.8313,27.8408,27.8029,27.8029,64267.0
2024-01-29 13:10:00,29.37,29.38,29.34,29.34,101895.0,27.8029,27.8124,27.7745,27.7745,101895.0
2024-01-29 13:15:00,29.35,29.35,29.31,29.31,55501.0,27.784,27.784,27.7461,27.7461,55501.0
2024-01-29 13:20:00,29.32,29.33,29.31,29.32,47183.0,27.7556,27.7651,27.7461,27.7556,47183.0
2024-01-29 13:25:00,29.33,29.33,29.32,29.33,16496.0,27.7651,27.7651,27.7556,27.7651,16496.0
2024-01-29 13:30:00,29.33,29.35,29.33,29.34,50787.0,27.7651,27.784,27.7651,27.7745,50787.0
2024-01-29 13:35:00,29.34,29.35,29.33,29.35,48774.0,27.7745,27.784,27.7651,27.784,48774.0
2024-01-29 13:40:00,29.35,29.36,29.35,29.36,31187.0,27.784,27.7935,27.784,27.7935,31187.0
2024-01-29 13:45:00,29.35,29.39,29.35,29.38,76567.0,27.784,27.8219,27.784,27.8124,76567.0
2024-01-29 13:50:00,29.38,29.38,29.34,29.35,47705.0,27.8124,27.8124,27.7745,27.784,47705.0
2024-01-29 13:55:00,29.35,29.36,29.34,29.35,23489.0,27.784,27.7935,27.7745,27.784,23489.0
2024-01-29 14:00:00,29.34,29.35,29.31,29.31,47611.0,27.7745,27.784,27.7461,27.7461,47611.0
2024-01-29 14:05:00,29.31,29.32,29.29,29.3,44532.0,27.7461,27.7556,27.7272,27.7367,44532.0
2024-01-29 14:10:00,29.3,29.32,29.27,29.28,68423.0,27.7367,27.7556,27.7083,27.7177,68423.0
2024-01-29 14:15:00,29.28,29.29,29.25,29.25,36737.0,27.7177,27.7272,27.6893,27.6893,36737.0
2024-01-29 14:20:00,29.26,29.27,29.23,29.26,55930.0,27.6988,27.7083,27.6704,27.6988,55930.0
2024-01-29 14:25:00,29.26,29.26,29.21,29.22,64439.0,27.6988,27.6988,27.6515,27.6609,64439.0
2024-01-29 14:30:00,29.22,29.23,29.2,29.2,60887.0,27.6609,27.6704,27.642,27.642,60887.0
2024-01-29 14:35:00,29.2,29.24,29.2,29.22,69866.0,27.642,27.6799,27.642,27.6609,69866.0
2024-01-29 14:40:00,29.21,29.24,29.2,29.21,62260.0,27.6515,27.6799,27.642,27.6515,62260.0
2024-01-29 14:45:00,29.21,29.22,29.15,29.16,142957.0,27.6515,27.6609,27.5947,27.6042,142957.0
2024-01-29 14:50:00,29.16,29.17,29.14,29.15,45499.0,27.6042,27.6136,27.5852,27.5947,45499.0
2024-01-29 14:55:00,29.15,29.16,29.15,29.16,34500.0,27.5947,27.6042,27.5947,27.6042,34500.0
2024-01-29 15:00:00,29.16,29.23,29.15,29.22,100798.0,27.6042,27.6704,27.5947,27.6609,100798.0
2024-01-29 15:05:00,29.23,29.27,29.21,29.25,72279.0,27.6704,27.7083,27.6515,27.6893,72279.0
2024-01-29 15:10:00,29.25,29.28,29.23,29.25,132027.0,27.6893,27.7177,27.6704,27.6893,132027.0
2024-01-29 15:15:00,29.25,29.33,29.24,29.33,112468.0,27.6893,27.7651,27.6799,27.7651,112468.0
2024-01-29 15:20:00,29.33,29.38,29.32,29.38,115373.0,27.7651,27.8124,27.7556,27.8124,115373.0
2024-01-29 15:25:00,29.38,29.39,29.31,29.32,130954.0,27.8124,27.8219,27.7461,27.7556,130954.0
2024-01-29 15:30:00,29.32,29.34,29.29,29.3,91896.0,27.7556,27.7745,27.7272,27.7367,91896.0
2024-01-29 15:35:00,29.3,29.3,29.27,29.27,51155.0,27.7367,27.7367,27.7083,27.7083,51155.0
2024-01-29 15:40:00,29.27,29.27,29.25,29.27,75856.0,27.7083,27.7083,27.6893,27.7083,75856.0
2024-01-29 15:45:00,29.27,29.27,29.24,29.25,219142.0,27.7083,27.7083,27.6799,27.6893,219142.0
2024-01-29 15:50:00,29.25,29.26,29.23,29.24,227446.0,27.6893,27.6988,27.6704,27.6799,227446.0
2024-01-29 15:55:00,29.24,29.26,29.22,29.23,479854.0,27.6799,27.6988,27.6609,27.6704,479854.0
2024-01-30 09:30:00,29.2,29.35,29.1,29.11,299357.0,27.642,27.784,27.5474,27.5568,299357.0
2024-01-30 09:35:00,29.1,29.22,29.09,29.21,94134.0,27.5474,27.6609,27.5379,27.6515,94134.0
2024-01-30 09:40:00,29.21,29.25,29.17,29.25,82690.0,27.6515,27.6893,27.6136,27.6893,82690.0
2024-01-30 09:45:00,29.25,29.29,29.22,29.25,69411.0,27.6893,27.7272,27.6609,27.6893,69411.0
2024-01-30 09:50:00,29.25,29.27,29.2,29.23,42365.0,27.6893,27.7083,27.642,27.6704,42365.0
2024-01-30 09:55:00,29.24,29.24,29.17,29.19,93239.0,27.6799,27.6799,27.6136,27.6326,93239.0
2024-01-30 10:00:00,29.18,29.21,29.12,29.21,168395.0,27.6231,27.6515,27.5663,27.6515,168395.0
2024-01-30 10:05:00,29.21,29.31,29.2,29.3,60629.0,27.6515,27.7461,27.642,27.7367,60629.0
2024-01-30 10:10:00,29.31,29.34,29.29,29.3,57487.0,27.7461,27.7745,27.7272,27.7367,57487.0
2024-01-30 10:15:00,29.3,29.33,29.28,29.31,47204.0,27.7367,27.7651,27.7177,27.7461,47204.0
2024-01-30 10:20:00,29.32,29.33,29.25,29.26,77858.0,27.7556,27.7651,27.6893,27.6988,77858.0
2024-01-30 10:25:00,29.26,29.26,29.18,29.19,57910.0,27.6988,27.6988,27.6231,27.6326,57910.0
2024-01-30 10:30:00,29.2,29.2,29.16,29.18,65241.0,27.642,27.642,27.6042,27.6231,65241.0
2024-01-30 10:35:00,29.18,29.19,29.15,29.18,98421.0,27.6231,27.6326,27.5947,27.6231,98421.0
2024-01-30 10:40:00,29.18,29.2,29.17,29.18,39196.0,27.6231,27.642,27.6136,27.6231,39196.0
2024-01-30 10:45:00,29.18,29.19,29.15,29.18,58946.0,27.6231,27.6326,27.5947,27.6231,58946.0
2024-01-30 10:50:00,29.18,29.18,29.12,29.13,66904.0,27.6231,27.6231,27.5663,27.5758,66904.0
2024-01-30 10:55:00,29.12,29.12,29.1,29.12,39003.0,27.5663,27.5663,27.5474,27.5663,39003.0
2024-01-30 11:00:00,29.11,29.16,29.1,29.16,48869.0,27.5568,27.6042,27.5474,27.6042,48869.0
2024-01-30 11:05:00,29.16,29.19,29.15,29.16,54071.0,27.6042,27.6326,27.5947,27.6042,54071.0
2024-01-30 11:10:00,29.16,29.17,29.1,29.13,71058.0,27.6042,27.6136,27.5474,27.5758,71058.0
2024-01-30 11:15:00,29.12,29.16,29.12,29.16,50146.0,27.5663,27.6042,27.5663,27.6042,50146.0
2024-01-30 11:20:00,29.15,29.21,29.14,29.19,115242.0,27.5947,27.6515,27.5852,27.6326,115242.0
2024-01-30 11:25:00,29.19,29.19,29.17,29.18,23430.0,27.6326,27.6326,27.6136,27.6231,23430.0
2024-01-30 11:30:00,29.18,29.22,29.16,29.21,58895.0,27.6231,27.6609,27.6042,27.6515,58895.0
2024-01-30 11:35:00,29.21,29.27,29.2,29.27,57140.0,27.6515,27.7083,27.642,27.7083,57140.0
2024-01-30 11:40:00,29.27,29.27,29.24,29.27,50967.0,27.7083,27.7083,27.6799,27.7083,50967.0
2024-01-30 11:45:00,29.27,29.32,29.26,29.3,69179.0,27.7083,27.7556,27.6988,27.7367,69179.0
2024-01-30 11:50:00,29.31,29.33,29.27,29.29,80579.0,27.7461,27.7651,27.7083,27.7272,80579.0
2024-01-30 11:55:00,29.29,29.3,29.28,29.29,52833.0,27.7272,27.7367,27.7177,27.7272,52833.0
2024-01-30 12:00:00,29.29,29.3,29.28,29.29,26108.0,27.7272,27.7367,27.7177,27.7272,26108.0
2024-01-30 12:05:00,29.29,29.29,29.24,29.24,90753.0,27.7272,27.7272,27.6799,27.6799,90753.0
2024-01-30 12:10:00,29.25,29.25,29.24,29.25,14271.0,27.6893,27.6893,27.6799,27.6893,14271.0
2024-01-30 12:15:00,29.24,29.25,29.22,29.24,58134.0,27.6799,27.6893,27.6609,27.6799,58134.0
2024-01-30 12:20:00,29.24,29.27,29.23,29.24,41790.0,27.6799,27.7083,27.6704,27.6799,41790.0
2024-01-30 12:25:00,29.25,29.28,29.23,29.26,40628.0,27.6893,27.7177,27.6704,27.6988,40628.0
2024-01-30 12:30:00,29.25,29.25,29.19,29.21,72196.0,27.6893,27.6893,27.6326,27.6515,72196.0
2024-01-30 12:35:00,29.2,29.22,29.19,29.21,30346.0,27.642,27.6609,27.6326,27.6515,30346.0
2024-01-30 12:40:00,29.21,29.22,29.19,29.19,43904.0,27.6515,27.6609,27.6326,27.6326,43904.0
2024-01-30 12:45:00,29.19,29.22,29.18,29.22,25800.0,27.6326,27.6609,27.6231,27.6609,25800.0
2024-01-30 12:50:00,29.22,29.22,29.2,29.21,25435.0,27.6609,27.6609,27.642,27.6515,25435.0
2024-01-30 12:55:00,29.21,29.22,29.19,29.19,52154.0,27.6515,27.6609,27.6326,27.6326,52154.0
2024-01-30 13:00:00,29.19,29.2,29.17,29.18,35163.0,27.6326,27.642,27.6136,27.6231,35163.0
2024-01-30 13:05:00,29.18,29.18,29.15,29.17,49050.0,27.6231,27.6231,27.5947,27.6136,49050.0
2024-01-30 13:10:00,29.18,29.19,29.17,29.19,14712.0,27.6231,27.6326,27.6136,27.6326,14712.0
2024-01-30 13:15:00,29.19,29.21,29.18,29.18,46584.0,27.6326,27.6515,27.6231,27.6231,46584.0
2024-01-30 13:20:00,29.19,29.22,29.18,29.2,49359.0,27.6326,27.6609,27.6231,27.642,49359.0
2024-01-30 13:25:00,29.2,29.24,29.2,29.24,28288.0,27.642,27.6799,27.642,27.6799,28288.0
2024-01-30 13:30:00,29.24,29.24,29.23,29.23,20509.0,27.6799,27.6799,27.6704,27.6704,20509.0
2024-01-30 13:35:00,29.24,29.24,29.21,29.21,32181.0,27.6799,27.6799,27.6515,27.6515,32181.0
2024-01-30 13:40:00,29.21,29.22,29.18,29.21,60791.0,27.6515,27.6609,27.6231,27.6515,60791.0
2024-01-30 13:45:00,29.21,29.21,29.18,29.19,41928.0,27.6515,27.6515,27.6231,27.6326,41928.0
2024-01-30 13:50:00,29.2,29.2,29.18,29.2,20529.0,27.642,27.642,27.6231,27.642,20529.0
2024-01-30 13:55:00,29.2,29.2,29.17,29.18,38665.0,27.642,27.642,27.6136,27.6231,38665.0
2024-01-30 14:00:00,29.18,29.19,29.16,29.18,47655.0,27.6231,27.6326,27.6042,27.6231,47655.0
2024-01-30 14:05:00,29.18,29.18,29.14,29.14,87862.0,27.6231,27.6231,27.5852,27.5852,87862.0
2024-01-30 14:10:00,29.15,29.16,29.13,29.16,38932.0,27.5947,27.6042,27.5758,27.6042,38932.0
2024-01-30 14:15:00,29.16,29.16,29.11,29.13,58075.0,27.6042,27.6042,27.5568,27.5758,58075.0
2024-01-30 14:20:00,29.13,29.14,29.12,29.13,36344.0,27.5758,27.5852,27.5663,27.5758,36344.0
2024-01-30 14:25:00,29.14,29.15,29.13,29.14,34373.0,27.5852,27.5947,27.5758,27.5852,34373.0
2024-01-30 14:30:00,29.14,29.16,29.13,29.15,48361.0,27.5852,27.6042,27.5758,27.5947,48361.0
2024-01-30 14:35:00,29.14,29.15,29.13,29.15,26487.0,27.5852,27.5947,27.5758,27.5947,26487.0
2024-01-30 14:40:00,29.15,29.16,29.14,29.16,23701.0,27.5947,27.6042,27.5852,27.6042,23701.0
2024-01-30 14:45:00,29.16,29.16,29.13,29.15,38369.0,27.6042,27.6042,27.5758,27.5947,38369.0
2024-01-30 14:50:00,29.15,29.17,29.15,29.16,36116.0,27.5947,27.6136,27.5947,27.6042,36116.0
2024-01-30 14:55:00,29.17,29.19,29.16,29.18,55655.0,27.6136,27.6326,27.6042,27.6231,55655.0
2024-01-30 15:00:00,29.18,29.19,29.15,29.15,37328.0,27.6231,27.6326,27.5947,27.5947,37328.0
2024-01-30 15:05:00,29.16,29.17,29.13,29.14,76182.0,27.6042,27.6136,27.5758,27.5852,76182.0
2024-01-30 15:10:00,29.15,29.16,29.14,29.16,29409.0,27.5947,27.6042,27.5852,27.6042,29409.0
2024-01-30 15:15:00,29.16,29.16,29.13,29.15,59344.0,27.6042,27.6042,27.5758,27.5947,59344.0
2024-01-30 15:20:00,29.15,29.17,29.14,29.16,41832.0,27.5947,27.6136,27.5852,27.6042,41832.0
2024-01-30 15:25:00,29.16,29.19,29.15,29.18,40848.0,27.6042,27.6326,27.5947,27.6231,40848.0
2024-01-30 15:30:00,29.18,29.19,29.16,29.19,62227.0,27.6231,27.6326,27.6042,27.6326,62227.0
2024-01-30 15:35:00,29.19,29.21,29.17,29.19,115635.0,27.6326,27.6515,27.6136,27.6326,115635.0
2024-01-30 15:40:00,29.19,29.19,29.17,29.17,62125.0,27.6326,27.6326,27.6136,27.6136,62125.0
2024-01-30 15:45:00,29.18,29.19,29.17,29.19,55824.0,27.6231,27.6326,27.6136,27.6326,55824.0
2024-01-30 15:50:00,29.19,29.2,29.15,29.16,190703.0,27.6326,27.642,27.5947,27.6042,190703.0
2024-01-30 15:55:00,29.17,29.17,29.14,29.14,434673.0,27.6136,27.6136,27.5852,27.5852,434673.0
2024-01-31 09:30:00,28.94,28.98,28.68,28.78,233919.0,27.3959,27.4338,27.1498,27.2444,233919.0
2024-01-31 09:35:00,28.78,28.84,28.76,28.77,54248.0,27.2444,27.3012,27.2255,27.235,54248.0
2024-01-31 09:40:00,28.77,28.82,28.75,28.79,45804.0,27.235,27.2823,27.216,27.2539,45804.0
2024-01-31 09:45:00,28.78,28.84,28.75,28.77,45064.0,27.2444,27.3012,27.216,27.235,45064.0
2024-01-31 09:50:00,28.77,28.81,28.72,28.73,53836.0,27.235,27.2728,27.1876,27.1971,53836.0
2024-01-31 09:55:00,28.72,28.82,28.71,28.8,116594.0,27.1876,27.2823,27.1782,27.2634,116594.0
2024-01-31 10:00:00,28.8,28.86,28.79,28.81,59559.0,27.2634,27.3202,27.2539,27.2728,59559.0
2024-01-31 10:05:00,28.81,28.86,28.81,28.84,49133.0,27.2728,27.3202,27.2728,27.3012,49133.0
2024-01-31 10:10:00,28.85,28.89,28.82,28.86,60582.0,27.3107,27.3486,27.2823,27.3202,60582.0
2024-01-31 10:15:00,28.86,28.86,28.81,28.84,51636.0,27.3202,27.3202,27.2728,27.3012,51636.0
2024-01-31 10:20:00,28.84,28.94,28.83,28.93,44845.0,27.3012,27.3959,27.2918,27.3864,44845.0
2024-01-31 10:25:00,28.94,29.03,28.93,29.02,62905.0,27.3959,27.4811,27.3864,27.4716,62905.0
2024-01-31 10:30:00,29.02,29.04,28.97,28.99,103703.0,27.4716,27.4906,27.4243,27.4432,103703.0
2024-01-31 10:35:00,29.0,29.03,28.97,29.02,53531.0,27.4527,27.4811,27.4243,27.4716,53531.0
2024-01-31 10:40:00,29.03,29.07,29.02,29.05,46439.0,27.4811,27.519,27.4716,27.5,46439.0
2024-01-31 10:45:00,29.06,29.11,29.05,29.09,40611.0,27.5095,27.5568,27.5,27.5379,40611.0
2024-01-31 10:50:00,29.08,29.09,29.04,29.06,41141.0,27.5284,27.5379,27.4906,27.5095,41141.0
2024-01-31 10:55:00,29.06,29.1,29.06,29.08,52682.0,27.5095,27.5474,27.5095,27.5284,52682.0
2024-01-31 11:00:00,29.08,29.14,29.07,29.12,41882.0,27.5284,27.5852,27.519,27.5663,41882.0
2024-01-31 11:05:00,29.12,29.15,29.11,29.15,19879.0,27.5663,27.5947,27.5568,27.5947,19879.0
2024-01-31 11:10:00,29.14,29.16,29.12,29.14,43172.0,27.5852,27.6042,27.5663,27.5852,43172.0
2024-01-31 11:15:00,29.14,29.15,29.12,29.13,39751.0,27.5852,27.5947,27.5663,27.5758,39751.0
2024-01-31 11:20:00,29.13,29.13,29.08,29.09,37463.0,27.5758,27.5758,27.5284,27.5379,37463.0
2024-01-31 11:25:00,29.09,29.1,29.06,29.09,30919.0,27.5379,27.5474,27.5095,27.5379,30919.0
2024-01-31 11:30:00,29.09,29.11,29.07,29.1,29251.0,27.5379,27.5568,27.519,27.5474,29251.0
2024-01-31 11:35:00,29.09,29.12,29.08,29.09,32668.0,27.5379,27.5663,27.5284,27.5379,32668.0
2024-01-31 11:40:00,29.09,29.09,29.02,29.03,28971.0,27.5379,27.5379,27.4716,27.4811,28971.0
2024-01-31 11:45:00,29.02,29.04,28.98,29.01,59660.0,27.4716,27.4906,27.4338,27.4622,59660.0
2024-01-31 11:50:00,29.01,29.06,29.01,29.05,26912.0,27.4622,27.5095,27.4622,27.5,26912.0
2024-01-31 11:55:00,29.05,29.07,29.02,29.03,27341.0,27.5,27.519,27.4716,27.4811,27341.0
2024-01-31 12:00:00,29.04,29.04,29.02,29.03,14085.0,27.4906,27.4906,27.4716,27.4811,14085.0
2024-01-31 12:05:00,29.03,29.06,29.02,29.06,42937.0,27.4811,27.5095,27.4716,27.5095,42937.0
2024-01-31 12:10:00,29.06,29.07,29.02,29.03,30046.0,27.5095,27.519,27.4716,27.4811,30046.0
2024-01-31 12:15:00,29.04,29.04,28.98,28.99,24624.0,27.4906,27.4906,27.4338,27.4432,24624.0
2024-01-31 12:20:00,28.99,29.01,28.98,28.99,24335.0,27.4432,27.4622,27.4338,27.4432,24335.0
2024-01-31 12:25:00,28.99,29.03,28.99,29.02,20792.0,27.4432,27.4811,27.4432,27.4716,20792.0
2024-01-31 12:30:00,29.01,29.02,28.99,29.02,30463.0,27.4622,27.4716,27.4432,27.4716,30463.0
2024-01-31 12:35:00,29.01,29.03,28.97,28.99,62091.0,27.4622,27.4811,27.4243,27.4432,62091.0
2024-01-31 12:40:00,28.98,29.01,28.98,29.01,18391.0,27.4338,27.4622,27.4338,27.4622,18391.0
2024-01-31 12:45:00,29.01,29.01,28.98,29.0,26722.0,27.4622,27.4622,27.4338,27.4527,26722.0
2024-01-31 12:50:00,28.99,29.01,28.98,29.0,22548.0,27.4432,27.4622,27.4338,27.4527,22548.0
2024-01-31 12:55:00,28.99,29.03,28.98,29.02,21917.0,27.4432,27.4811,27.4338,27.4716,21917.0
2024-01-31 13:00:00,29.02,29.02,29.0,29.01,13805.0,27.4716,27.4716,27.4527,27.4622,13805.0
2024-01-31 13:05:00,29.01,29.02,28.99,29.01,23390.0,27.4622,27.4716,27.4432,27.4622,23390.0
2024-01-31 13:10:00,29.01,29.01,28.97,28.98,29118.0,27.4622,27.4622,27.4243,27.4338,29118.0
2024-01-31 13:15:00,28.98,28.99,28.96,28.96,37728.0,27.4338,27.4432,27.4148,27.4148,37728.0
2024-01-31 13:20:00,28.96,28.97,28.9,28.92,70698.0,27.4148,27.4243,27.358,27.377,70698.0
2024-01-31 13:25:00,28.92,28.96,28.91,28.96,30857.0,27.377,27.4148,27.3675,27.4148,30857.0
2024-01-31 13:30:00,28.96,28.97,28.93,28.94,50671.0,27.4148,27.4243,27.3864,27.3959,50671.0
2024-01-31 13:35:00,28.94,28.95,28.93,28.94,19812.0,27.3959,27.4054,27.3864,27.3959,19812.0
2024-01-31 13:40:00,28.94,28.97,28.93,28.97,44301.0,27.3959,27.4243,27.3864,27.4243,44301.0
2024-01-31 13:45:00,28.97,28.98,28.96,28.96,29265.0,27.4243,27.4338,27.4148,27.4148,29265.0
2024-01-31 13:50:00,28.97,29.0,28.96,28.98,47101.0,27.4243,27.4527,27.4148,27.4338,47101.0
2024-01-31 13:55:00,28.98,29.01,28.97,29.0,27207.0,27.4338,27.4622,27.4243,27.4527,27207.0
2024-01-31 14:00:00,29.0,29.03,28.87,28.93,84018.0,27.4527,27.4811,27.3296,27.3864,84018.0
2024-01-31 14:05:00,28.92,28.94,28.86,28.88,31850.0,27.377,27.3959,27.3202,27.3391,31850.0
2024-01-31 14:10:00,28.88,28.93,28.87,28.89,37043.0,27.3391,27.3864,27.3296,27.3486,37043.0
2024-01-31 14:15:00,28.89,28.91,28.85,28.85,28334.0,27.3486,27.3675,27.3107,27.3107,28334.0
2024-01-31 14:20:00,28.85,28.89,28.83,28.87,43248.0,27.3107,27.3486,27.2918,27.3296,43248.0
2024-01-31 14:25:00,28.87,28.91,28.86,28.89,21946.0,27.3296,27.3675,27.3202,27.3486,21946.0
2024-01-31 14:30:00,28.89,28.92,28.86,28.9,48373.0,27.3486,27.377,27.3202,27.358,48373.0
2024-01-31 14:35:00,28.9,29.02,28.87,29.0,73796.0,27.358,27.4716,27.3296,27.4527,73796.0
2024-01-31 14:40:00,29.0,29.09,28.99,29.05,47742.0,27.4527,27.5379,27.4432,27.5,47742.0
2024-01-31 14:45:00,29.05,29.08,28.95,28.97,65284.0,27.5,27.5284,27.4054,27.4243,65284.0
2024-01-31 14:50:00,28.96,28.97,28.85,28.93,49372.0,27.4148,27.4243,27.3107,27.3864,49372.0
2024-01-31 14:55:00,28.92,28.96,28.88,28.9,53090.0,27.377,27.4148,27.3391,27.358,53090.0
2024-01-31 15:00:00,28.89,28.9,28.75,28.77,70665.0,27.3486,27.358,27.216,27.235,70665.0
2024-01-31 15:05:00,28.76,28.77,28.7,28.76,73176.0,27.2255,27.235,27.1687,27.2255,73176.0
2024-01-31 15:10:00,28.76,28.8,28.73,28.79,42089.0,27.2255,27.2634,27.1971,27.2539,42089.0
2024-01-31 15:15:00,28.78,28.8,28.71,28.71,75588.0,27.2444,27.2634,27.1782,27.1782,75588.0
2024-01-31 15:20:00,28.71,28.82,28.69,28.77,81567.0,27.1782,27.2823,27.1592,27.235,81567.0
2024-01-31 15:25:00,28.76,28.79,28.74,28.78,56839.0,27.2255,27.2539,27.2066,27.2444,56839.0
2024-01-31 15:30:00,28.77,28.78,28.74,28.76,132498.0,27.235,27.2444,27.2066,27.2255,132498.0
2024-01-31 15:35:00,28.76,28.76,28.7,28.74,243370.0,27.2255,27.2255,27.1687,27.2066,243370.0
2024-01-31 15:40:00,28.74,28.79,28.72,28.76,104438.0,27.2066,27.2539,27.1876,27.2255,104438.0
2024-01-31 15:45:00,28.76,28.78,28.75,28.77,102144.0,27.2255,27.2444,27.216,27.235,102144.0
2024-01-31 15:50:00,28.77,28.78,28.72,28.76,217450.0,27.235,27.2444,27.1876,27.2255,217450.0
2024-01-31 15:55:00,28.76,28.78,28.7,28.7,529816.0,27.2255,27.2444,27.1687,27.1687,529816.0
2024-02-01 09:30:00,28.66,28.73,28.63,28.66,120926.0,27.1308,27.1971,27.1024,27.1308,120926.0
2024-02-01 09:35:00,28.66,28.7,28.56,28.58,49549.0,27.1308,27.1687,27.0362,27.0551,49549.0
2024-02-01 09:40:00,28.59,28.67,28.59,28.67,39571.0,27.0646,27.1403,27.0646,27.1403,39571.0
2024-02-01 09:45:00,28.67,28.72,28.59,28.6,80496.0,27.1403,27.1876,27.0646,27.074,80496.0
2024-02-01 09:50:00,28.6,28.63,28.55,28.6,38214.0,27.074,27.1024,27.0267,27.074,38214.0
2024-02-01 09:55:00,28.6,28.62,28.57,28.61,51345.0,27.074,27.093,27.0456,27.0835,51345.0
2024-02-01 10:00:00,28.61,28.67,28.55,28.65,116681.0,27.0835,27.1403,27.0267,27.1214,116681.0
2024-02-01 10:05:00,28.66,28.7,28.64,28.68,48628.0,27.1308,27.1687,27.1119,27.1498,48628.0
2024-02-01 10:10:00,28.68,28.69,28.61,28.63,43437.0,27.1498,27.1592,27.0835,27.1024,43437.0
2024-02-01 10:15:00,28.63,28.65,28.58,28.59,49134.0,27.1024,27.1214,27.0551,27.0646,49134.0
2024-02-01 10:20:00,28.59,28.59,28.53,28.55,58814.0,27.0646,27.0646,27.0078,27.0267,58814.0
2024-02-01 10:25:00,28.55,28.67,28.54,28.67,75989.0,27.0267,27.1403,27.0172,27.1403,75989.0
2024-02-01 10:30:00,28.67,28.67,28.61,28.63,199995.0,27.1403,27.1403,27.0835,27.1024,199995.0
2024-02-01 10:35:00,28.64,28.64,28.58,28.59,54104.0,27.1119,27.1119,27.0551,27.0646,54104.0
2024-02-01 10:40:00,28.59,28.6,28.47,28.47,69129.0,27.0646,27.074,26.951,26.951,69129.0
2024-02-01 10:45:00,28.47,28.49,28.44,28.45,52558.0,26.951,26.9699,26.9226,26.932,52558.0
2024-02-01 10:50:00,28.45,28.48,28.41,28.42,42265.0,26.932,26.9604,26.8942,26.9036,42265.0
2024-02-01 10:55:00,28.42,28.44,28.38,28.38,76158.0,26.9036,26.9226,26.8658,26.8658,76158.0
2024-02-01 11:00:00,28.39,28.44,28.38,28.42,62577.0,26.8752,26.9226,26.8658,26.9036,62577.0
2024-02-01 11:05:00,28.43,28.45,28.4,28.43,66583.0,26.9131,26.932,26.8847,26.9131,66583.0
2024-02-01 11:10:00,28.44,28.45,28.38,28.4,70920.0,26.9226,26.932,26.8658,26.8847,70920.0
2024-02-01 11:15:00,28.4,28.44,28.4,28.41,55042.0,26.8847,26.9226,26.8847,26.8942,55042.0
2024-02-01 11:20:00,28.41,28.49,28.39,28.49,51375.0,26.8942,26.9699,26.8752,26.9699,51375.0
2024-02-01 11:25:00,28.49,28.51,28.47,28.51,51723.0,26.9699,26.9888,26.951,26.9888,51723.0
2024-02-01 11:30:00,28.51,28.58,28.5,28.57,59203.0,26.9888,27.0551,26.9794,27.0456,59203.0
2024-02-01 11:35:00,28.57,28.58,28.54,28.58,38163.0,27.0456,27.0551,27.0172,27.0551,38163.0
2024-02-01 11:40:00,28.58,28.63,28.57,28.62,41749.0,27.0551,27.1024,27.0456,27.093,41749.0
2024-02-01 11:45:00,28.62,28.63,28.59,28.62,38772.0,27.093,27.1024,27.0646,27.093,38772.0
2024-02-01 11:50:00,28.62,28.64,28.62,28.63,43615.0,27.093,27.1119,27.093,27.1024,43615.0
2024-02-01 11:55:00,28.62,28.64,28.61,28.64,32608.0,27.093,27.1119,27.0835,27.1119,32608.0
2024-02-01 12:00:00,28.64,28.69,28.63,28.69,41949.0,27.1119,27.1592,27.1024,27.1592,41949.0
2024-02-01 12:05:00,28.69,28.73,28.68,28.71,62164.0,27.1592,27.1971,27.1498,27.1782,62164.0
2024-02-01 12:10:00,28.7,28.72,28.63,28.63,49283.0,27.1687,27.1876,27.1024,27.1024,49283.0
2024-02-01 12:15:00,28.63,28.65,28.6,28.61,30507.0,27.1024,27.1214,27.074,27.0835,30507.0
2024-02-01 12:20:00,28.62,28.65,28.61,28.65,36855.0,27.093,27.1214,27.0835,27.1214,36855.0
2024-02-01 12:25:00,28.65,28.65,28.63,28.65,23615.0,27.1214,27.1214,27.1024,27.1214,23615.0
2024-02-01 12:30:00,28.65,28.7,28.64,28.69,32219.0,27.1214,27.1687,27.1119,27.1592,32219.0
2024-02-01 12:35:00,28.69,28.71,28.67,28.7,78987.0,27.1592,27.1782,27.1403,27.1687,78987.0
2024-02-01 12:40:00,28.7,28.7,28.66,28.67,47770.0,27.1687,27.1687,27.1308,27.1403,47770.0
2024-02-01 12:45:00,28.67,28.69,28.66,28.68,34290.0,27.1403,27.1592,27.1308,27.1498,34290.0
2024-02-01 12:50:00,28.69,28.73,28.69,28.72,25777.0,27.1592,27.1971,27.1592,27.1876,25777.0
2024-02-01 12:55:00,28.72,28.73,28.65,28.68,45027.0,27.1876,27.1971,27.1214,27.1498,45027.0
2024-02-01 13:00:00,28.68,28.69,28.61,28.61,40222.0,27.1498,27.1592,27.0835,27.0835,40222.0
2024-02-01 13:05:00,28.62,28.63,28.6,28.61,29885.0,27.093,27.1024,27.074,27.0835,29885.0
2024-02-01 13:10:00,28.61,28.68,28.61,28.67,28304.0,27.0835,27.1498,27.0835,27.1403,28304.0
2024-02-01 13:15:00,28.67,28.68,28.65,28.66,40198.0,27.1403,27.1498,27.1214,27.1308,40198.0
2024-02-01 13:20:00,28.67,28.68,28.66,28.68,50743.0,27.1403,27.1498,27.1308,27.1498,50743.0
2024-02-01 13:25:00,28.69,28.71,28.67,28.69,32690.0,27.1592,27.1782,27.1403,27.1592,32690.0
2024-02-01 13:30:00,28.69,28.73,28.68,28.7,27292.0,27.1592,27.1971,27.1498,27.1687,27292.0
2024-02-01 13:35:00,28.71,28.73,28.66,28.69,42537.0,27.1782,27.1971,27.1308,27.1592,42537.0
2024-02-01 13:40:00,28.7,28.71,28.68,28.7,32848.0,27.1687,27.1782,27.1498,27.1687,32848.0
2024-02-01 13:45:00,28.7,28.72,28.7,28.7,25002.0,27.1687,27.1876,27.1687,27.1687,25002.0
2024-02-01 13:50:00,28.7,28.72,28.69,28.7,62884.0,27.1687,27.1876,27.1592,27.1687,62884.0
2024-02-01 13:55:00,28.7,28.71,28.67,28.69,69173.0,27.1687,27.1782,27.1403,27.1592,69173.0
2024-02-01 14:00:00,28.7,28.76,28.7,28.75,41618.0,27.1687,27.2255,27.1687,27.216,41618.0
2024-02-01 14:05:00,28.74,28.76,28.71,28.76,77787.0,27.2066,27.2255,27.1782,27.2255,77787.0
2024-02-01 14:10:00,28.76,28.76,28.73,28.75,68458.0,27.2255,27.2255,27.1971,27.216,68458.0
2024-02-01 14:15:00,28.75,28.77,28.74,28.77,45663.0,27.216,27.235,27.2066,27.235,45663.0
2024-02-01 14:20:00,28.77,28.78,28.75,28.76,35508.0,27.235,27.2444,27.216,27.2255,35508.0
2024-02-01 14:25:00,28.76,28.77,28.73,28.74,63598.0,27.2255,27.235,27.1971,27.2066,63598.0
2024-02-01 14:30:00,28.75,28.75,28.71,28.71,36814.0,27.216,27.216,27.1782,27.1782,36814.0
2024-02-01 14:35:00,28.71,28.77,28.71,28.76,54829.0,27.1782,27.235,27.1782,27.2255,54829.0
2024-02-01 14:40:00,28.76,28.78,28.74,28.77,33150.0,27.2255,27.2444,27.2066,27.235,33150.0
2024-02-01 14:45:00,28.77,28.81,28.76,28.8,79405.0,27.235,27.2728,27.2255,27.2634,79405.0
2024-02-01 14:50:00,28.81,28.81,28.77,28.78,27552.0,27.2728,27.2728,27.235,27.2444,27552.0
2024-02-01 14:55:00,28.78,28.8,28.77,28.78,45779.0,27.2444,27.2634,27.235,27.2444,45779.0
2024-02-01 15:00:00,28.78,28.82,28.78,28.82,78046.0,27.2444,27.2823,27.2444,27.2823,78046.0
2024-02-01 15:05:00,28.82,28.82,28.77,28.78,53837.0,27.2823,27.2823,27.235,27.2444,53837.0
2024-02-01 15:10:00,28.78,28.81,28.74,28.79,121368.0,27.2444,27.2728,27.2066,27.2539,121368.0
2024-02-01 15:15:00,28.79,28.81,28.77,28.8,72992.0,27.2539,27.2728,27.235,27.2634,72992.0
2024-02-01 15:20:00,28.8,28.8,28.78,28.79,64524.0,27.2634,27.2634,27.2444,27.2539,64524.0
2024-02-01 15:25:00,28.79,28.8,28.78,28.79,77662.0,27.2539,27.2634,27.2444,27.2539,77662.0
2024-02-01 15:30:00,28.79,28.81,28.78,28.8,81389.0,27.2539,27.2728,27.2444,27.2634,81389.0
2024-02-01 15:35:00,28.8,28.81,28.79,28.8,60265.0,27.2634,27.2728,27.2539,27.2634,60265.0
2024-02-01 15:40:00,28.8,28.83,28.79,28.81,92584.0,27.2634,27.2918,27.2539,27.2728,92584.0
2024-02-01 15:45:00,28.81,28.82,28.78,28.8,226515.0,27.2728,27.2823,27.2444,27.2634,226515.0
2024-02-01 15:50:00,28.79,28.84,28.78,28.83,264789.0,27.2539,27.3012,27.2444,27.2918,264789.0
2024-02-01 15:55:00,28.82,28.93,28.82,28.93,950054.0,27.2823,27.3864,27.2823,27.3864,950054.0
2024-02-02 09:30:00,28.77,28.82,28.64,28.64,166177.0,27.235,27.2823,27.1119,27.1119,166177.0
2024-02-02 09:35:00,28.63,28.67,28.58,28.64,66021.0,27.1024,27.1403,27.0551,27.1119,66021.0
2024-02-02 09:40:00,28.64,28.7,28.6,28.63,119657.0,27.1119,27.1687,27.074,27.1024,119657.0
2024-02-02 09:45:00,28.64,28.72,28.63,28.68,73403.0,27.1119,27.1876,27.1024,27.1498,73403.0
2024-02-02 09:50:00,28.68,28.69,28.64,28.66,39377.0,27.1498,27.1592,27.1119,27.1308,39377.0
2024-02-02 09:55:00,28.67,28.77,28.66,28.74,49889.0,27.1403,27.235,27.1308,27.2066,49889.0
2024-02-02 10:00:00,28.75,28.76,28.62,28.66,66883.0,27.216,27.2255,27.093,27.1308,66883.0
2024-02-02 10:05:00,28.66,28.66,28.52,28.53,99466.0,27.1308,27.1308,26.9983,27.0078,99466.0
2024-02-02 10:10:00,28.54,28.54,28.49,28.51,64441.0,27.0172,27.0172,26.9699,26.9888,64441.0
2024-02-02 10:15:00,28.5,28.57,28.5,28.56,31314.0,26.9794,27.0456,26.9794,27.0362,31314.0
2024-02-02 10:20:00,28.55,28.58,28.52,28.57,41314.0,27.0267,27.0551,26.9983,27.0456,41314.0
2024-02-02 10:25:00,28.58,28.58,28.49,28.51,52480.0,27.0551,27.0551,26.9699,26.9888,52480.0
2024-02-02 10:30:00,28.51,28.51,28.47,28.5,53661.0,26.9888,26.9888,26.951,26.9794,53661.0
2024-02-02 10:35:00,28.49,28.51,28.45,28.49,42929.0,26.9699,26.9888,26.932,26.9699,42929.0
2024-02-02 10:40:00,28.49,28.52,28.48,28.52,46853.0,26.9699,26.9983,26.9604,26.9983,46853.0
2024-02-02 10:45:00,28.52,28.53,28.48,28.49,41208.0,26.9983,27.0078,26.9604,26.9699,41208.0
2024-02-02 10:50:00,28.48,28.51,28.46,28.48,43415.0,26.9604,26.9888,26.9415,26.9604,43415.0
2024-02-02 10:55:00,28.47,28.5,28.46,28.46,73969.0,26.951,26.9794,26.9415,26.9415,73969.0
2024-02-02 11:00:00,28.46,28.5,28.46,28.48,35408.0,26.9415,26.9794,26.9415,26.9604,35408.0
2024-02-02 11:05:00,28.49,28.51,28.46,28.46,49908.0,26.9699,26.9888,26.9415,26.9415,49908.0
2024-02-02 11:10:00,28.46,28.49,28.44,28.49,33114.0,26.9415,26.9699,26.9226,26.9699,33114.0
2024-02-02 11:15:00,28.49,28.52,28.46,28.52,39309.0,26.9699,26.9983,26.9415,26.9983,39309.0
2024-02-02 11:20:00,28.52,28.54,28.49,28.52,45298.0,26.9983,27.0172,26.9699,26.9983,45298.0
2024-02-02 11:25:00,28.52,28.61,28.52,28.61,59588.0,26.9983,27.0835,26.9983,27.0835,59588.0
2024-02-02 11:30:00,28.61,28.64,28.59,28.62,82933.0,27.0835,27.1119,27.0646,27.093,82933.0
2024-02-02 11:35:00,28.62,28.64,28.6,28.64,33605.0,27.093,27.1119,27.074,27.1119,33605.0
2024-02-02 11:40:00,28.63,28.65,28.61,28.65,57783.0,27.1024,27.1214,27.0835,27.1214,57783.0
2024-02-02 11:45:00,28.65,28.68,28.63,28.67,33565.0,27.1214,27.1498,27.1024,27.1403,33565.0
2024-02-02 11:50:00,28.66,28.69,28.65,28.66,53913.0,27.1308,27.1592,27.1214,27.1308,53913.0
2024-02-02 11:55:00,28.67,28.68,28.65,28.68,41570.0,27.1403,27.1498,27.1214,27.1498,41570.0
2024-02-02 12:00:00,28.68,28.68,28.65,28.67,45757.0,27.1498,27.1498,27.1214,27.1403,45757.0
2024-02-02 12:05:00,28.67,28.68,28.66,28.66,34019.0,27.1403,27.1498,27.1308,27.1308,34019.0
2024-02-02 12:10:00,28.66,28.7,28.66,28.68,61974.0,27.1308,27.1687,27.1308,27.1498,61974.0
2024-02-02 12:15:00,28.67,28.7,28.66,28.69,57122.0,27.1403,27.1687,27.1308,27.1592,57122.0
2024-02-02 12:20:00,28.69,28.7,28.67,28.7,32335.0,27.1592,27.1687,27.1403,27.1687,32335.0
2024-02-02 12:25:00,28.7,28.74,28.67,28.73,51788.0,27.1687,27.2066,27.1403,27.1971,51788.0
2024-02-02 12:30:00,28.72,28.75,28.72,28.73,49747.0,27.1876,27.216,27.1876,27.1971,49747.0
2024-02-02 12:35:00,28.71,28.74,28.71,28.73,44113.0,27.1782,27.2066,27.1782,27.1971,44113.0
2024-02-02 12:40:00,28.73,28.73,28.61,28.62,93453.0,27.1971,27.1971,27.0835,27.093,93453.0
2024-02-02 12:45:00,28.62,28.64,28.59,28.62,54806.0,27.093,27.1119,27.0646,27.093,54806.0
2024-02-02 12:50:00,28.61,28.61,28.56,28.59,28113.0,27.0835,27.0835,27.0362,27.0646,28113.0
2024-02-02 12:55:00,28.59,28.63,28.58,28.62,23141.0,27.0646,27.1024,27.0551,27.093,23141.0
2024-02-02 13:00:00,28.62,28.65,28.62,28.63,37218.0,27.093,27.1214,27.093,27.1024,37218.0
2024-02-02 13:05:00,28.63,28.67,28.61,28.63,46295.0,27.1024,27.1403,27.0835,27.1024,46295.0
2024-02-02 13:10:00,28.63,28.65,28.6,28.64,54753.0,27.1024,27.1214,27.074,27.1119,54753.0
2024-02-02 13:15:00,28.64,28.67,28.62,28.66,36953.0,27.1119,27.1403,27.093,27.1308,36953.0
2024-02-02 13:20:00,28.67,28.68,28.64,28.67,37521.0,27.1403,27.1498,27.1119,27.1403,37521.0
2024-02-02 13:25:00,28.68,28.68,28.64,28.64,43523.0,27.1498,27.1498,27.1119,27.1119,43523.0
2024-02-02 13:30:00,28.65,28.66,28.63,28.65,39938.0,27.1214,27.1308,27.1024,27.1214,39938.0
2024-02-02 13:35:00,28.66,28.69,28.64,28.68,47158.0,27.1308,27.1592,27.1119,27.1498,47158.0
2024-02-02 13:40:00,28.68,28.7,28.66,28.66,39258.0,27.1498,27.1687,27.1308,27.1308,39258.0
2024-02-02 13:45:00,28.66,28.68,28.63,28.66,43181.0,27.1308,27.1498,27.1024,27.1308,43181.0
2024-02-02 13:50:00,28.67,28.68,28.66,28.67,21544.0,27.1403,27.1498,27.1308,27.1403,21544.0
2024-02-02 13:55:00,28.67,28.71,28.67,28.7,22946.0,27.1403,27.1782,27.1403,27.1687,22946.0
2024-02-02 14:00:00,28.71,28.77,28.71,28.73,39206.0,27.1782,27.235,27.1782,27.1971,39206.0
2024-02-02 14:05:00,28.74,28.74,28.71,28.72,29494.0,27.2066,27.2066,27.1782,27.1876,29494.0
2024-02-02 14:10:00,28.72,28.75,28.71,28.74,36840.0,27.1876,27.216,27.1782,27.2066,36840.0
2024-02-02 14:15:00,28.73,28.76,28.72,28.73,48437.0,27.1971,27.2255,27.1876,27.1971,48437.0
2024-02-02 14:20:00,28.73,28.74,28.7,28.73,48078.0,27.1971,27.2066,27.1687,27.1971,48078.0
2024-02-02 14:25:00,28.73,28.74,28.71,28.73,33761.0,27.1971,27.2066,27.1782,27.1971,33761.0
2024-02-02 14:30:00,28.73,28.75,28.71,28.74,31580.0,27.1971,27.216,27.1782,27.2066,31580.0
2024-02-02 14:35:00,28.74,28.76,28.73,28.74,49180.0,27.2066,27.2255,27.1971,27.2066,49180.0
2024-02-02 14:40:00,28.74,28.77,28.74,28.74,21672.0,27.2066,27.235,27.2066,27.2066,21672.0
2024-02-02 14:45:00,28.75,28.77,28.74,28.76,51779.0,27.216,27.235,27.2066,27.2255,51779.0
2024-02-02 14:50:00,28.76,28.76,28.72,28.75,36705.0,27.2255,27.2255,27.1876,27.216,36705.0
2024-02-02 14:55:00,28.76,28.78,28.75,28.78,29663.0,27.2255,27.2444,27.216,27.2444,29663.0
2024-02-02 15:00:00,28.78,28.78,28.75,28.76,34461.0,27.2444,27.2444,27.216,27.2255,34461.0
2024-02-02 15:05:00,28.77,28.79,28.76,28.78,73624.0,27.235,27.2539,27.2255,27.2444,73624.0
2024-02-02 15:10:00,28.78,28.8,28.76,28.77,36048.0,27.2444,27.2634,27.2255,27.235,36048.0
2024-02-02 15:15:00,28.77,28.8,28.77,28.79,27081.0,27.235,27.2634,27.235,27.2539,27081.0
2024-02-02 15:20:00,28.79,28.81,28.76,28.77,58233.0,27.2539,27.2728,27.2255,27.235,58233.0
2024-02-02 15:25:00,28.77,28.82,28.76,28.82,48936.0,27.235,27.2823,27.2255,27.2823,48936.0
2024-02-02 15:30:00,28.82,28.82,28.78,28.8,61672.0,27.2823,27.2823,27.2444,27.2634,61672.0
2024-02-02 15:35:00,28.8,28.81,28.77,28.79,63892.0,27.2634,27.2728,27.235,27.2539,63892.0
2024-02-02 15:40:00,28.78,28.78,28.75,28.76,44709.0,27.2444,27.2444,27.216,27.2255,44709.0
2024-02-02 15:45:00,28.75,28.76,28.72,28.74,137776.0,27.216,27.2255,27.1876,27.2066,137776.0
2024-02-02 15:50:00,28.73,28.76,28.71,28.76,191051.0,27.1971,27.2255,27.1782,27.2255,191051.0
2024-02-02 15:55:00,28.76,28.78,28.67,28.68,358000.0,27.2255,27.2444,27.1403,27.1498,358000.0
2024-02-05 09:30:00,28.57,28.59,28.47,28.48,135758.0,27.0456,27.0646,26.951,26.9604,135758.0
2024-02-05 09:35:00,28.48,28.5,28.35,28.38,78644.0,26.9604,26.9794,26.8374,26.8658,78644.0
2024-02-05 09:40:00,28.38,28.41,28.33,28.34,68273.0,26.8658,26.8942,26.8184,26.8279,68273.0
2024-02-05 09:45:00,28.35,28.37,28.3,28.35,56737.0,26.8374,26.8563,26.79,26.8374,56737.0
2024-02-05 09:50:00,28.35,28.35,28.27,28.3,64622.0,26.8374,26.8374,26.7616,26.79,64622.0
2024-02-05 09:55:00,28.3,28.35,28.3,28.33,48009.0,26.79,26.8374,26.79,26.8184,48009.0
2024-02-05 10:00:00,28.33,28.33,28.2,28.22,86350.0,26.8184,26.8184,26.6954,26.7143,86350.0
2024-02-05 10:05:00,28.23,28.28,28.18,28.2,65509.0,26.7238,26.7711,26.6764,26.6954,65509.0
2024-02-05 10:10:00,28.21,28.25,28.2,28.24,48442.0,26.7048,26.7427,26.6954,26.7332,48442.0
2024-02-05 10:15:00,28.25,28.25,28.21,28.24,49080.0,26.7427,26.7427,26.7048,26.7332,49080.0
2024-02-05 10:20:00,28.24,28.27,28.16,28.18,65972.0,26.7332,26.7616,26.6575,26.6764,65972.0
2024-02-05 10:25:00,28.18,28.21,28.17,28.21,63329.0,26.6764,26.7048,26.667,26.7048,63329.0
2024-02-05 10:30:00,28.21,28.27,28.17,28.27,133283.0,26.7048,26.7616,26.667,26.7616,133283.0
2024-02-05 10:35:00,28.27,28.3,28.24,28.26,37966.0,26.7616,26.79,26.7332,26.7522,37966.0
2024-02-05 10:40:00,28.26,28.26,28.21,28.26,44217.0,26.7522,26.7522,26.7048,26.7522,44217.0
2024-02-05 10:45:00,28.25,28.29,28.25,28.27,42020.0,26.7427,26.7806,26.7427,26.7616,42020.0
2024-02-05 10:50:00,28.27,28.28,28.25,28.26,72543.0,26.7616,26.7711,26.7427,26.7522,72543.0
2024-02-05 10:55:00,28.26,28.26,28.22,28.23,51933.0,26.7522,26.7522,26.7143,26.7238,51933.0
2024-02-05 11:00:00,28.23,28.28,28.22,28.27,52442.0,26.7238,26.7711,26.7143,26.7616,52442.0
2024-02-05 11:05:00,28.28,28.32,28.27,28.3,53573.0,26.7711,26.809,26.7616,26.79,53573.0
2024-02-05 11:10:00,28.3,28.36,28.29,28.35,34713.0,26.79,26.8468,26.7806,26.8374,34713.0
2024-02-05 11:15:00,28.34,28.35,28.33,28.33,33266.0,26.8279,26.8374,26.8184,26.8184,33266.0
2024-02-05 11:20:00,28.34,28.34,28.27,28.29,49321.0,26.8279,26.8279,26.7616,26.7806,49321.0
2024-02-05 11:25:00,28.28,28.31,28.27,28.29,31133.0,26.7711,26.7995,26.7616,26.7806,31133.0
2024-02-05 11:30:00,28.29,28.31,28.28,28.3,29243.0,26.7806,26.7995,26.7711,26.79,29243.0
2024-02-05 11:35:00,28.29,28.3,28.25,28.27,22974.0,26.7806,26.79,26.7427,26.7616,22974.0
2024-02-05 11:40:00,28.26,28.26,28.24,28.26,38458.0,26.7522,26.7522,26.7332,26.7522,38458.0
2024-02-05 11:45:00,28.26,28.26,28.23,28.24,20816.0,26.7522,26.7522,26.7238,26.7332,20816.0
2024-02-05 11:50:00,28.23,28.23,28.19,28.19,51985.0,26.7238,26.7238,26.6859,26.6859,51985.0
2024-02-05 11:55:00,28.19,28.24,28.19,28.24,31493.0,26.6859,26.7332,26.6859,26.7332,31493.0
2024-02-05 12:00:00,28.23,28.25,28.22,28.23,30415.0,26.7238,26.7427,26.7143,26.7238,30415.0
2024-02-05 12:05:00,28.23,28.27,28.22,28.25,33663.0,26.7238,26.7616,26.7143,26.7427,33663.0
2024-02-05 12:10:00,28.25,28.29,28.24,28.29,41093.0,26.7427,26.7806,26.7332,26.7806,41093.0
2024-02-05 12:15:00,28.29,28.31,28.27,28.3,34674.0,26.7806,26.7995,26.7616,26.79,34674.0
2024-02-05 12:20:00,28.3,28.31,28.28,28.3,54816.0,26.79,26.7995,26.7711,26.79,54816.0
2024-02-05 12:25:00,28.3,28.3,28.27,28.28,21727.0,26.79,26.79,26.7616,26.7711,21727.0
2024-02-05 12:30:00,28.28,28.32,28.27,28.3,34988.0,26.7711,26.809,26.7616,26.79,34988.0
2024-02-05 12:35:00,28.3,28.32,28.29,28.3,33671.0,26.79,26.809,26.7806,26.79,33671.0
2024-02-05 12:40:00,28.3,28.3,28.28,28.29,20775.0,26.79,26.79,26.7711,26.7806,20775.0
2024-02-05 12:45:00,28.29,28.29,28.27,28.29,32879.0,26.7806,26.7806,26.7616,26.7806,32879.0
2024-02-05 12:50:00,28.28,28.31,28.28,28.31,19531.0,26.7711,26.7995,26.7711,26.7995,19531.0
2024-02-05 12:55:00,28.3,28.37,28.3,28.35,50136.0,26.79,26.8563,26.79,26.8374,50136.0
2024-02-05 13:00:00,28.35,28.37,28.33,28.37,31559.0,26.8374,26.8563,26.8184,26.8563,31559.0
2024-02-05 13:05:00,28.37,28.38,28.33,28.33,24405.0,26.8563,26.8658,26.8184,26.8184,24405.0
2024-02-05 13:10:00,28.34,28.34,28.32,28.34,21581.0,26.8279,26.8279,26.809,26.8279,21581.0
2024-02-05 13:15:00,28.34,28.36,28.32,28.36,41502.0,26.8279,26.8468,26.809,26.8468,41502.0
2024-02-05 13:20:00,28.36,28.36,28.32,28.32,23606.0,26.8468,26.8468,26.809,26.809,23606.0
2024-02-05 13:25:00,28.33,28.33,28.29,28.29,35275.0,26.8184,26.8184,26.7806,26.7806,35275.0
2024-02-05 13:30:00,28.3,28.32,28.29,28.32,48614.0,26.79,26.809,26.7806,26.809,48614.0
2024-02-05 13:35:00,28.32,28.33,28.29,28.3,45147.0,26.809,26.8184,26.7806,26.79,45147.0
2024-02-05 13:40:00,28.3,28.31,28.28,28.3,35169.0,26.79,26.7995,26.7711,26.79,35169.0
2024-02-05 13:45:00,28.3,28.34,28.3,28.32,44752.0,26.79,26.8279,26.79,26.809,44752.0
2024-02-05 13:50:00,28.32,28.35,28.31,28.33,25381.0,26.809,26.8374,26.7995,26.8184,25381.0
2024-02-05 13:55:00,28.32,28.33,28.3,28.32,29852.0,26.809,26.8184,26.79,26.809,29852.0
2024-02-05 14:00:00,28.32,28.32,28.28,28.29,34436.0,26.809,26.809,26.7711,26.7806,34436.0
2024-02-05 14:05:00,28.29,28.31,28.28,28.3,23099.0,26.7806,26.7995,26.7711,26.79,23099.0
2024-02-05 14:10:00,28.3,28.32,28.28,28.3,49219.0,26.79,26.809,26.7711,26.79,49219.0
2024-02-05 14:15:00,28.3,28.31,28.28,28.29,26358.0,26.79,26.7995,26.7711,26.7806,26358.0
2024-02-05 14:20:00,28.29,28.31,28.28,28.29,31374.0,26.7806,26.7995,26.7711,26.7806,31374.0
2024-02-05 14:25:00,28.29,28.3,28.27,28.28,38701.0,26.7806,26.79,26.7616,26.7711,38701.0
2024-02-05 14:30:00,28.29,28.34,28.28,28.34,33471.0,26.7806,26.8279,26.7711,26.8279,33471.0
2024-02-05 14:35:00,28.33,28.36,28.33,28.33,48646.0,26.8184,26.8468,26.8184,26.8184,48646.0
2024-02-05 14:40:00,28.34,28.35,28.32,28.34,48366.0,26.8279,26.8374,26.809,26.8279,48366.0
2024-02-05 14:45:00,28.34,28.37,28.33,28.36,43816.0,26.8279,26.8563,26.8184,26.8468,43816.0
2024-02-05 14:50:00,28.36,28.37,28.34,28.35,31508.0,26.8468,26.8563,26.8279,26.8374,31508.0
2024-02-05 14:55:00,28.35,28.35,28.32,28.33,34248.0,26.8374,26.8374,26.809,26.8184,34248.0
2024-02-05 15:00:00,28.32,28.34,28.31,28.34,46332.0,26.809,26.8279,26.7995,26.8279,46332.0
2024-02-05 15:05:00,28.34,28.36,28.31,28.34,51996.0,26.8279,26.8468,26.7995,26.8279,51996.0
2024-02-05 15:10:00,28.34,28.35,28.3,28.31,76049.0,26.8279,26.8374,26.79,26.7995,76049.0
2024-02-05 15:15:00,28.3,28.35,28.29,28.34,53958.0,26.79,26.8374,26.7806,26.8279,53958.0
2024-02-05 15:20:00,28.34,28.34,28.31,28.33,51872.0,26.8279,26.8279,26.7995,26.8184,51872.0
2024-02-05 15:25:00,28.33,28.35,28.32,28.35,34568.0,26.8184,26.8374,26.809,26.8374,34568.0
2024-02-05 15:30:00,28.35,28.37,28.32,28.37,76365.0,26.8374,26.8563,26.809,26.8563,76365.0
2024-02-05 15:35:00,28.37,28.37,28.32,28.33,66932.0,26.8563,26.8563,26.809,26.8184,66932.0
2024-02-05 15:40:00,28.33,28.33,28.3,28.32,63695.0,26.8184,26.8184,26.79,26.809,63695.0
2024-02-05 15:45:00,28.31,28.33,28.28,28.29,180301.0,26.7995,26.8184,26.7711,26.7806,180301.0
2024-02-05 15:50:00,28.29,28.33,28.29,28.33,228543.0,26.7806,26.8184,26.7806,26.8184,228543.0
2024-02-05 15:55:00,28.33,28.36,28.32,28.33,479224.0,26.8184,26.8468,26.809,26.8184,479224.0
2024-02-06 09:30:00,28.35,28.46,28.34,28.46,112666.0,26.8374,26.9415,26.8279,26.9415,112666.0
2024-02-06 09:35:00,28.46,28.55,28.44,28.46,125397.0,26.9415,27.0267,26.9226,26.9415,125397.0
2024-02-06 09:40:00,28.46,28.49,28.4,28.44,34462.0,26.9415,26.9699,26.8847,26.9226,34462.0
2024-02-06 09:45:00,28.44,28.44,28.31,28.34,51785.0,26.9226,26.9226,26.7995,26.8279,51785.0
2024-02-06 09:50:00,28.34,28.35,28.27,28.33,60158.0,26.8279,26.8374,26.7616,26.8184,60158.0
2024-02-06 09:55:00,28.33,28.34,28.22,28.22,65851.0,26.8184,26.8279,26.7143,26.7143,65851.0
2024-02-06 10:00:00,28.23,28.25,28.2,28.21,62631.0,26.7238,26.7427,26.6954,26.7048,62631.0
2024-02-06 10:05:00,28.21,28.21,28.14,28.18,104736.0,26.7048,26.7048,26.6386,26.6764,104736.0
2024-02-06 10:10:00,28.18,28.22,28.15,28.18,166647.0,26.6764,26.7143,26.648,26.6764,166647.0
2024-02-06 10:15:00,28.19,28.31,28.18,28.28,302984.0,26.6859,26.7995,26.6764,26.7711,302984.0
2024-02-06 10:20:00,28.28,28.32,28.25,28.29,40832.0,26.7711,26.809,26.7427,26.7806,40832.0
2024-02-06 10:25:00,28.29,28.35,28.29,28.3,57915.0,26.7806,26.8374,26.7806,26.79,57915.0
2024-02-06 10:30:00,28.31,28.36,28.3,28.35,71541.0,26.7995,26.8468,26.79,26.8374,71541.0
2024-02-06 10:35:00,28.36,28.42,28.35,28.41,77286.0,26.8468,26.9036,26.8374,26.8942,77286.0
2024-02-06 10:40:00,28.41,28.41,28.37,28.4,46079.0,26.8942,26.8942,26.8563,26.8847,46079.0
2024-02-06 10:45:00,28.4,28.42,28.37,28.39,44174.0,26.8847,26.9036,26.8563,26.8752,44174.0
2024-02-06 10:50:00,28.39,28.42,28.36,28.42,36382.0,26.8752,26.9036,26.8468,26.9036,36382.0
2024-02-06 10:55:00,28.42,28.45,28.39,28.41,93759.0,26.9036,26.932,26.8752,26.8942,93759.0
2024-02-06 11:00:00,28.41,28.43,28.37,28.43,53040.0,26.8942,26.9131,26.8563,26.9131,53040.0
2024-02-06 11:05:00,28.43,28.46,28.42,28.43,35508.0,26.9131,26.9415,26.9036,26.9131,35508.0
2024-02-06 11:10:00,28.43,28.45,28.41,28.41,37896.0,26.9131,26.932,26.8942,26.8942,37896.0
2024-02-06 11:15:00,28.41,28.44,28.34,28.36,262090.0,26.8942,26.9226,26.8279,26.8468,262090.0
2024-02-06 11:20:00,28.36,28.38,28.34,28.38,65119.0,26.8468,26.8658,26.8279,26.8658,65119.0
2024-02-06 11:25:00,28.38,28.4,28.36,28.38,48329.0,26.8658,26.8847,26.8468,26.8658,48329.0
2024-02-06 11:30:00,28.37,28.38,28.35,28.37,40436.0,26.8563,26.8658,26.8374,26.8563,40436.0
2024-02-06 11:35:00,28.37,28.42,28.35,28.41,35691.0,26.8563,26.9036,26.8374,26.8942,35691.0
2024-02-06 11:40:00,28.41,28.42,28.37,28.41,51309.0,26.8942,26.9036,26.8563,26.8942,51309.0
2024-02-06 11:45:00,28.41,28.41,28.38,28.38,20832.0,26.8942,26.8942,26.8658,26.8658,20832.0
2024-02-06 11:50:00,28.38,28.42,28.36,28.42,68973.0,26.8658,26.9036,26.8468,26.9036,68973.0
2024-02-06 11:55:00,28.42,28.42,28.38,28.42,83699.0,26.9036,26.9036,26.8658,26.9036,83699.0
2024-02-06 12:00:00,28.42,28.46,28.4,28.46,85805.0,26.9036,26.9415,26.8847,26.9415,85805.0
2024-02-06 12:05:00,28.46,28.46,28.42,28.43,44414.0,26.9415,26.9415,26.9036,26.9131,44414.0
2024-02-06 12:10:00,28.43,28.44,28.39,28.4,45855.0,26.9131,26.9226,26.8752,26.8847,45855.0
2024-02-06 12:15:00,28.4,28.42,28.39,28.41,28614.0,26.8847,26.9036,26.8752,26.8942,28614.0
2024-02-06 12:20:00,28.41,28.41,28.39,28.4,29920.0,26.8942,26.8942,26.8752,26.8847,29920.0
2024-02-06 12:25:00,28.39,28.4,28.38,28.4,41146.0,26.8752,26.8847,26.8658,26.8847,41146.0
2024-02-06 12:30:00,28.4,28.4,28.36,28.38,40079.0,26.8847,26.8847,26.8468,26.8658,40079.0
2024-02-06 12:35:00,28.37,28.41,28.36,28.41,40594.0,26.8563,26.8942,26.8468,26.8942,40594.0
2024-02-06 12:40:00,28.41,28.41,28.36,28.38,26113.0,26.8942,26.8942,26.8468,26.8658,26113.0
2024-02-06 12:45:00,28.37,28.39,28.35,28.36,27274.0,26.8563,26.8752,26.8374,26.8468,27274.0
2024-02-06 12:50:00,28.36,28.37,28.34,28.36,30888.0,26.8468,26.8563,26.8279,26.8468,30888.0
2024-02-06 12:55:00,28.36,28.37,28.34,28.35,24326.0,26.8468,26.8563,26.8279,26.8374,24326.0
2024-02-06 13:00:00,28.35,28.36,28.33,28.35,33878.0,26.8374,26.8468,26.8184,26.8374,33878.0
2024-02-06 13:05:00,28.35,28.36,28.33,28.34,39864.0,26.8374,26.8468,26.8184,26.8279,39864.0
2024-02-06 13:10:00,28.33,28.34,28.31,28.34,39191.0,26.8184,26.8279,26.7995,26.8279,39191.0
2024-02-06 13:15:00,28.34,28.38,28.33,28.35,32045.0,26.8279,26.8658,26.8184,26.8374,32045.0
2024-02-06 13:20:00,28.35,28.36,28.33,28.35,29132.0,26.8374,26.8468,26.8184,26.8374,29132.0
2024-02-06 13:25:00,28.34,28.36,28.33,28.36,23860.0,26.8279,26.8468,26.8184,26.8468,23860.0
2024-02-06 13:30:00,28.36,28.38,28.35,28.36,49942.0,26.8468,26.8658,26.8374,26.8468,49942.0
2024-02-06 13:35:00,28.36,28.37,28.34,28.36,34268.0,26.8468,26.8563,26.8279,26.8468,34268.0
2024-02-06 13:40:00,28.36,28.36,28.33,28.36,32538.0,26.8468,26.8468,26.8184,26.8468,32538.0
2024-02-06 13:45:00,28.36,28.37,28.31,28.31,181252.0,26.8468,26.8563,26.7995,26.7995,181252.0
2024-02-06 13:50:00,28.32,28.37,28.31,28.37,45421.0,26.809,26.8563,26.7995,26.8563,45421.0
2024-02-06 13:55:00,28.37,28.37,28.35,28.36,29568.0,26.8563,26.8563,26.8374,26.8468,29568.0
2024-02-06 14:00:00,28.36,28.36,28.31,28.32,43966.0,26.8468,26.8468,26.7995,26.809,43966.0
2024-02-06 14:05:00,28.32,28.32,28.25,28.26,41320.0,26.809,26.809,26.7427,26.7522,41320.0
2024-02-06 14:10:00,28.25,28.27,28.24,28.24,36984.0,26.7427,26.7616,26.7332,26.7332,36984.0
2024-02-06 14:15:00,28.25,28.26,28.22,28.23,51306.0,26.7427,26.7522,26.7143,26.7238,51306.0
2024-02-06 14:20:00,28.23,28.25,28.22,28.24,33768.0,26.7238,26.7427,26.7143,26.7332,33768.0
2024-02-06 14:25:00,28.24,28.24,28.2,28.21,71789.0,26.7332,26.7332,26.6954,26.7048,71789.0
2024-02-06 14:30:00,28.21,28.22,28.2,28.21,43717.0,26.7048,26.7143,26.6954,26.7048,43717.0
2024-02-06 14:35:00,28.21,28.22,28.17,28.18,60787.0,26.7048,26.7143,26.667,26.6764,60787.0
2024-02-06 14:40:00,28.18,28.21,28.17,28.2,34567.0,26.6764,26.7048,26.667,26.6954,34567.0
2024-02-06 14:45:00,28.2,28.25,28.19,28.25,49470.0,26.6954,26.7427,26.6859,26.7427,49470.0
2024-02-06 14:50:00,28.25,28.27,28.23,28.25,43074.0,26.7427,26.7616,26.7238,26.7427,43074.0
2024-02-06 14:55:00,28.25,28.27,28.24,28.27,44146.0,26.7427,26.7616,26.7332,26.7616,44146.0
2024-02-06 15:00:00,28.27,28.28,28.26,28.27,33203.0,26.7616,26.7711,26.7522,26.7616,33203.0
2024-02-06 15:05:00,28.26,28.29,28.25,28.25,64018.0,26.7522,26.7806,26.7427,26.7427,64018.0
2024-02-06 15:10:00,28.26,28.26,28.24,28.25,51940.0,26.7522,26.7522,26.7332,26.7427,51940.0
2024-02-06 15:15:00,28.24,28.25,28.23,28.25,44130.0,26.7332,26.7427,26.7238,26.7427,44130.0
2024-02-06 15:20:00,28.25,28.25,28.21,28.21,52181.0,26.7427,26.7427,26.7048,26.7048,52181.0
2024-02-06 15:25:00,28.21,28.24,28.21,28.23,78587.0,26.7048,26.7332,26.7048,26.7238,78587.0
2024-02-06 15:30:00,28.23,28.24,28.21,28.23,68683.0,26.7238,26.7332,26.7048,26.7238,68683.0
2024-02-06 15:35:00,28.23,28.26,28.22,28.23,93720.0,26.7238,26.7522,26.7143,26.7238,93720.0
2024-02-06 15:40:00,28.22,28.23,28.21,28.21,68313.0,26.7143,26.7238,26.7048,26.7048,68313.0
2024-02-06 15:45:00,28.21,28.22,28.2,28.21,114681.0,26.7048,26.7143,26.6954,26.7048,114681.0
2024-02-06 15:50:00,28.21,28.26,28.19,28.26,279802.0,26.7048,26.7522,26.6859,26.7522,279802.0
2024-02-06 15:55:00,28.26,28.3,28.24,28.29,580732.0,26.7522,26.79,26.7332,26.7806,580732.0
2024-02-07 09:30:00,28.25,28.25,28.11,28.15,186802.0,26.7427,26.7427,26.6102,26.648,186802.0
2024-02-07 09:35:00,28.15,28.18,28.08,28.12,53983.0,26.648,26.6764,26.5818,26.6196,53983.0
2024-02-07 09:40:00,28.11,28.16,28.06,28.11,63708.0,26.6102,26.6575,26.5628,26.6102,63708.0
2024-02-07 09:45:00,28.1,28.12,28.03,28.04,59048.0,26.6007,26.6196,26.5344,26.5439,59048.0
2024-02-07 09:50:00,28.05,28.1,28.04,28.04,30838.0,26.5534,26.6007,26.5439,26.5439,30838.0
2024-02-07 09:55:00,28.04,28.08,28.04,28.06,66707.0,26.5439,26.5818,26.5439,26.5628,66707.0
2024-02-07 10:00:00,28.05,28.08,27.95,27.96,160368.0,26.5534,26.5818,26.4587,26.4682,160368.0
2024-02-07 10:05:00,27.96,27.97,27.91,27.94,90107.0,26.4682,26.4776,26.4208,26.4492,90107.0
2024-02-07 10:10:00,27.95,28.02,27.93,28.02,209226.0,26.4587,26.525,26.4398,26.525,209226.0
2024-02-07 10:15:00,28.02,28.11,28.0,28.1,88693.0,26.525,26.6102,26.506,26.6007,88693.0
2024-02-07 10:20:00,28.1,28.17,28.1,28.16,64920.0,26.6007,26.667,26.6007,26.6575,64920.0
2024-02-07 10:25:00,28.16,28.19,28.12,28.19,59553.0,26.6575,26.6859,26.6196,26.6859,59553.0
2024-02-07 10:30:00,28.19,28.21,28.16,28.19,62342.0,26.6859,26.7048,26.6575,26.6859,62342.0
2024-02-07 10:35:00,28.19,28.2,28.08,28.11,55258.0,26.6859,26.6954,26.5818,26.6102,55258.0
2024-02-07 10:40:00,28.11,28.12,28.07,28.1,49915.0,26.6102,26.6196,26.5723,26.6007,49915.0
2024-02-07 10:45:00,28.1,28.13,28.08,28.12,38273.0,26.6007,26.6291,26.5818,26.6196,38273.0
2024-02-07 10:50:00,28.13,28.14,28.08,28.13,54780.0,26.6291,26.6386,26.5818,26.6291,54780.0
2024-02-07 10:55:00,28.13,28.14,28.11,28.12,41348.0,26.6291,26.6386,26.6102,26.6196,41348.0
2024-02-07 11:00:00,28.11,28.12,28.07,28.1,44083.0,26.6102,26.6196,26.5723,26.6007,44083.0
2024-02-07 11:05:00,28.1,28.11,28.05,28.07,48088.0,26.6007,26.6102,26.5534,26.5723,48088.0
2024-02-07 11:10:00,28.07,28.08,28.04,28.07,40368.0,26.5723,26.5818,26.5439,26.5723,40368.0
2024-02-07 11:15:00,28.08,28.08,28.04,28.05,25695.0,26.5818,26.5818,26.5439,26.5534,25695.0
2024-02-07 11:20:00,28.05,28.06,28.02,28.03,37329.0,26.5534,26.5628,26.525,26.5344,37329.0
2024-02-07 11:25:00,28.02,28.04,28.01,28.03,31593.0,26.525,26.5439,26.5155,26.5344,31593.0
2024-02-07 11:30:00,28.02,28.05,28.02,28.03,32405.0,26.525,26.5534,26.525,26.5344,32405.0
2024-02-07 11:35:00,28.02,28.02,27.99,28.01,70626.0,26.525,26.525,26.4966,26.5155,70626.0
2024-02-07 11:40:00,28.0,28.01,27.98,27.99,71441.0,26.506,26.5155,26.4871,26.4966,71441.0
2024-02-07 11:45:00,28.0,28.0,27.97,27.98,101814.0,26.506,26.506,26.4776,26.4871,101814.0
2024-02-07 11:50:00,27.98,28.01,27.97,28.01,42270.0,26.4871,26.5155,26.4776,26.5155,42270.0
2024-02-07 11:55:00,28.01,28.04,28.0,28.02,32029.0,26.5155,26.5439,26.506,26.525,32029.0
2024-02-07 12:00:00,28.01,28.03,27.98,27.99,32523.0,26.5155,26.5344,26.4871,26.4966,32523.0
2024-02-07 12:05:00,27.98,28.0,27.96,28.0,39471.0,26.4871,26.506,26.4682,26.506,39471.0
2024-02-07 12:10:00,27.99,28.0,27.97,27.99,24969.0,26.4966,26.506,26.4776,26.4966,24969.0
2024-02-07 12:15:00,27.99,28.01,27.97,27.98,44902.0,26.4966,26.5155,26.4776,26.4871,44902.0
2024-02-07 12:20:00,27.97,27.98,27.96,27.98,33284.0,26.4776,26.4871,26.4682,26.4871,33284.0
2024-02-07 12:25:00,27.97,27.98,27.94,27.94,32372.0,26.4776,26.4871,26.4492,26.4492,32372.0
2024-02-07 12:30:00,27.95,27.96,27.91,27.93,77075.0,26.4587,26.4682,26.4208,26.4398,77075.0
2024-02-07 12:35:00,27.93,27.95,27.91,27.92,50952.0,26.4398,26.4587,26.4208,26.4303,50952.0
2024-02-07 12:40:00,27.92,27.92,27.9,27.92,20396.0,26.4303,26.4303,26.4114,26.4303,20396.0
2024-02-07 12:45:00,27.92,27.93,27.91,27.93,17853.0,26.4303,26.4398,26.4208,26.4398,17853.0
2024-02-07 12:50:00,27.93,27.95,27.91,27.95,26746.0,26.4398,26.4587,26.4208,26.4587,26746.0
2024-02-07 12:55:00,27.95,27.96,27.94,27.95,22887.0,26.4587,26.4682,26.4492,26.4587,22887.0
2024-02-07 13:00:00,27.96,27.99,27.9,27.91,69472.0,26.4682,26.4966,26.4114,26.4208,69472.0
2024-02-07 13:05:00,27.91,27.94,27.91,27.94,46400.0,26.4208,26.4492,26.4208,26.4492,46400.0
2024-02-07 13:10:00,27.94,27.96,27.9,27.9,66775.0,26.4492,26.4682,26.4114,26.4114,66775.0
2024-02-07 13:15:00,27.9,27.91,27.88,27.9,110283.0,26.4114,26.4208,26.3924,26.4114,110283.0
2024-02-07 13:20:00,27.91,27.94,27.9,27.93,95145.0,26.4208,26.4492,26.4114,26.4398,95145.0
2024-02-07 13:25:00,27.94,27.95,27.92,27.93,50005.0,26.4492,26.4587,26.4303,26.4398,50005.0
2024-02-07 13:30:00,27.93,27.93,27.88,27.91,97942.0,26.4398,26.4398,26.3924,26.4208,97942.0
2024-02-07 13:35:00,27.91,27.91,27.89,27.89,56946.0,26.4208,26.4208,26.4019,26.4019,56946.0
2024-02-07 13:40:00,27.9,27.9,27.86,27.88,87389.0,26.4114,26.4114,26.3735,26.3924,87389.0
2024-02-07 13:45:00,27.88,27.9,27.87,27.89,30363.0,26.3924,26.4114,26.383,26.4019,30363.0
2024-02-07 13:50:00,27.9,27.91,27.89,27.9,36828.0,26.4114,26.4208,26.4019,26.4114,36828.0
2024-02-07 13:55:00,27.91,27.92,27.89,27.91,63013.0,26.4208,26.4303,26.4019,26.4208,63013.0
2024-02-07 14:00:00,27.91,27.92,27.9,27.92,22125.0,26.4208,26.4303,26.4114,26.4303,22125.0
2024-02-07 14:05:00,27.92,27.92,27.89,27.91,58428.0,26.4303,26.4303,26.4019,26.4208,58428.0
2024-02-07 14:10:00,27.91,27.92,27.89,27.91,29168.0,26.4208,26.4303,26.4019,26.4208,29168.0
2024-02-07 14:15:00,27.9,27.9,27.87,27.88,42576.0,26.4114,26.4114,26.383,26.3924,42576.0
2024-02-07 14:20:00,27.88,27.92,27.88,27.91,38892.0,26.3924,26.4303,26.3924,26.4208,38892.0
2024-02-07 14:25:00,27.91,27.92,27.89,27.91,25810.0,26.4208,26.4303,26.4019,26.4208,25810.0
2024-02-07 14:30:00,27.91,27.94,27.91,27.93,41259.0,26.4208,26.4492,26.4208,26.4398,41259.0
2024-02-07 14:35:00,27.93,27.96,27.92,27.96,28987.0,26.4398,26.4682,26.4303,26.4682,28987.0
2024-02-07 14:40:00,27.96,27.97,27.94,27.96,36517.0,26.4682,26.4776,26.4492,26.4682,36517.0
2024-02-07 14:45:00,27.96,27.99,27.95,27.96,29832.0,26.4682,26.4966,26.4587,26.4682,29832.0
2024-02-07 14:50:00,27.96,27.98,27.95,27.96,31148.0,26.4682,26.4871,26.4587,26.4682,31148.0
2024-02-07 14:55:00,27.96,27.97,27.96,27.97,9172.0,26.4682,26.4776,26.4682,26.4776,9172.0
2024-02-07 15:00:00,27.97,27.97,27.92,27.93,91322.0,26.4776,26.4776,26.4303,26.4398,91322.0
2024-02-07 15:05:00,27.94,27.95,27.93,27.95,22921.0,26.4492,26.4587,26.4398,26.4587,22921.0
2024-02-07 15:10:00,27.95,27.97,27.95,27.95,30669.0,26.4587,26.4776,26.4587,26.4587,30669.0
2024-02-07 15:15:00,27.95,27.96,27.92,27.96,86417.0,26.4587,26.4682,26.4303,26.4682,86417.0
2024-02-07 15:20:00,27.96,27.96,27.94,27.95,37718.0,26.4682,26.4682,26.4492,26.4587,37718.0
2024-02-07 15:25:00,27.95,28.01,27.94,28.01,79350.0,26.4587,26.5155,26.4492,26.5155,79350.0
2024-02-07 15:30:00,28.01,28.02,27.96,27.98,62008.0,26.5155,26.525,26.4682,26.4871,62008.0
2024-02-07 15:35:00,27.98,27.99,27.96,27.97,68159.0,26.4871,26.4966,26.4682,26.4776,68159.0
2024-02-07 15:40:00,27.97,27.99,27.95,27.98,87840.0,26.4776,26.4966,26.4587,26.4871,87840.0
2024-02-07 15:45:00,27.98,28.0,27.96,27.97,112306.0,26.4871,26.506,26.4682,26.4776,112306.0
2024-02-07 15:50:00,27.97,27.99,27.96,27.98,276362.0,26.4776,26.4966,26.4682,26.4871,276362.0
2024-02-07 15:55:00,27.98,27.99,27.94,27.94,662201.0,26.4871,26.4966,26.4492,26.4492,662201.0
2024-02-08 09:30:00,28.0,28.08,27.97,28.04,89751.0,26.506,26.5818,26.4776,26.5439,89751.0
2024-02-08 09:35:00,28.03,28.03,27.99,28.02,18726.0,26.5344,26.5344,26.4966,26.525,18726.0
2024-02-08 09:40:00,28.02,28.04,27.93,27.97,72530.0,26.525,26.5439,26.4398,26.4776,72530.0
2024-02-08 09:45:00,27.97,28.0,27.95,27.98,35086.0,26.4776,26.506,26.4587,26.4871,35086.0
2024-02-08 09:50:00,27.98,28.01,27.98,28.01,22537.0,26.4871,26.5155,26.4871,26.5155,22537.0
2024-02-08 09:55:00,28.02,28.09,28.02,28.08,39299.0,26.525,26.5912,26.525,26.5818,39299.0
2024-02-08 10:00:00,28.08,28.08,28.02,28.04,44332.0,26.5818,26.5818,26.525,26.5439,44332.0
2024-02-08 10:05:00,28.04,28.04,28.0,28.01,21503.0,26.5439,26.5439,26.506,26.5155,21503.0
2024-02-08 10:10:00,28.0,28.02,27.96,27.97,28251.0,26.506,26.525,26.4682,26.4776,28251.0
2024-02-08 10:15:00,27.97,28.01,27.96,28.01,24888.0,26.4776,26.5155,26.4682,26.5155,24888.0
2024-02-08 10:20:00,28.01,28.02,27.98,28.01,25560.0,26.5155,26.525,26.4871,26.5155,25560.0
2024-02-08 10:25:00,28.01,28.08,28.0,28.07,20698.0,26.5155,26.5818,26.506,26.5723,20698.0
2024-02-08 10:30:00,28.08,28.13,28.07,28.13,45420.0,26.5818,26.6291,26.5723,26.6291,45420.0
2024-02-08 10:35:00,28.12,28.15,28.11,28.14,37526.0,26.6196,26.648,26.6102,26.6386,37526.0
2024-02-08 10:40:00,28.14,28.15,28.11,28.14,44139.0,26.6386,26.648,26.6102,26.6386,44139.0
2024-02-08 10:45:00,28.14,28.15,28.11,28.14,36161.0,26.6386,26.648,26.6102,26.6386,36161.0
2024-02-08 10:50:00,28.14,28.17,28.12,28.17,32540.0,26.6386,26.667,26.6196,26.667,32540.0
2024-02-08 10:55:00,28.17,28.24,28.16,28.23,76047.0,26.667,26.7332,26.6575,26.7238,76047.0
2024-02-08 11:00:00,28.23,28.23,28.17,28.19,79586.0,26.7238,26.7238,26.667,26.6859,79586.0
2024-02-08 11:05:00,28.19,28.19,28.14,28.16,56016.0,26.6859,26.6859,26.6386,26.6575,56016.0
2024-02-08 11:10:00,28.16,28.17,28.12,28.13,43238.0,26.6575,26.667,26.6196,26.6291,43238.0
2024-02-08 11:15:00,28.13,28.14,28.11,28.13,26475.0,26.6291,26.6386,26.6102,26.6291,26475.0
2024-02-08 11:20:00,28.13,28.15,28.12,28.14,21533.0,26.6291,26.648,26.6196,26.6386,21533.0
2024-02-08 11:25:00,28.14,28.16,28.13,28.14,42330.0,26.6386,26.6575,26.6291,26.6386,42330.0
2024-02-08 11:30:00,28.14,28.19,28.14,28.19,34759.0,26.6386,26.6859,26.6386,26.6859,34759.0
2024-02-08 11:35:00,28.19,28.19,28.16,28.16,27356.0,26.6859,26.6859,26.6575,26.6575,27356.0
2024-02-08 11:40:00,28.16,28.16,28.13,28.14,16930.0,26.6575,26.6575,26.6291,26.6386,16930.0
2024-02-08 11:45:00,28.14,28.15,28.14,28.14,11193.0,26.6386,26.648,26.6386,26.6386,11193.0
2024-02-08 11:50:00,28.14,28.16,28.1,28.13,58179.0,26.6386,26.6575,26.6007,26.6291,58179.0
2024-02-08 11:55:00,28.13,28.16,28.12,28.16,43597.0,26.6291,26.6575,26.6196,26.6575,43597.0
2024-02-08 12:00:00,28.16,28.17,28.14,28.16,19629.0,26.6575,26.667,26.6386,26.6575,19629.0
2024-02-08 12:05:00,28.15,28.15,28.12,28.14,27299.0,26.648,26.648,26.6196,26.6386,27299.0
2024-02-08 12:10:00,28.14,28.16,28.14,28.16,27594.0,26.6386,26.6575,26.6386,26.6575,27594.0
2024-02-08 12:15:00,28.16,28.17,28.15,28.17,24302.0,26.6575,26.667,26.648,26.667,24302.0
2024-02-08 12:20:00,28.17,28.19,28.16,28.19,31912.0,26.667,26.6859,26.6575,26.6859,31912.0
2024-02-08 12:25:00,28.19,28.2,28.18,28.19,20570.0,26.6859,26.6954,26.6764,26.6859,20570.0
2024-02-08 12:30:00,28.19,28.19,28.17,28.18,17859.0,26.6859,26.6859,26.667,26.6764,17859.0
2024-02-08 12:35:00,28.18,28.19,28.16,28.19,34862.0,26.6764,26.6859,26.6575,26.6859,34862.0
2024-02-08 12:40:00,28.19,28.2,28.17,28.2,33697.0,26.6859,26.6954,26.667,26.6954,33697.0
2024-02-08 12:45:00,28.2,28.23,28.18,28.21,55603.0,26.6954,26.7238,26.6764,26.7048,55603.0
2024-02-08 12:50:00,28.21,28.24,28.21,28.22,27034.0,26.7048,26.7332,26.7048,26.7143,27034.0
2024-02-08 12:55:00,28.23,28.25,28.22,28.25,27546.0,26.7238,26.7427,26.7143,26.7427,27546.0
2024-02-08 13:00:00,28.25,28.3,28.24,28.27,28195.0,26.7427,26.79,26.7332,26.7616,28195.0
2024-02-08 13:05:00,28.26,28.27,28.22,28.24,23811.0,26.7522,26.7616,26.7143,26.7332,23811.0
2024-02-08 13:10:00,28.23,28.24,28.22,28.23,17098.0,26.7238,26.7332,26.7143,26.7238,17098.0
2024-02-08 13:15:00,28.24,28.25,28.23,28.23,35924.0,26.7332,26.7427,26.7238,26.7238,35924.0
2024-02-08 13:20:00,28.23,28.23,28.2,28.2,19867.0,26.7238,26.7238,26.6954,26.6954,19867.0
2024-02-08 13:25:00,28.2,28.21,28.18,28.21,19517.0,26.6954,26.7048,26.6764,26.7048,19517.0
2024-02-08 13:30:00,28.21,28.22,28.18,28.2,15794.0,26.7048,26.7143,26.6764,26.6954,15794.0
2024-02-08 13:35:00,28.2,28.22,28.2,28.21,15573.0,26.6954,26.7143,26.6954,26.7048,15573.0
2024-02-08 13:40:00,28.21,28.22,28.18,28.2,44766.0,26.7048,26.7143,26.6764,26.6954,44766.0
2024-02-08 13:45:00,28.2,28.23,28.2,28.23,23039.0,26.6954,26.7238,26.6954,26.7238,23039.0
2024-02-08 13:50:00,28.22,28.23,28.2,28.2,17591.0,26.7143,26.7238,26.6954,26.6954,17591.0
2024-02-08 13:55:00,28.2,28.22,28.19,28.21,13657.0,26.6954,26.7143,26.6859,26.7048,13657.0
2024-02-08 14:00:00,28.21,28.22,28.2,28.2,10785.0,26.7048,26.7143,26.6954,26.6954,10785.0
2024-02-08 14:05:00,28.21,28.25,28.2,28.25,48170.0,26.7048,26.7427,26.6954,26.7427,48170.0
2024-02-08 14:10:00,28.25,28.26,28.23,28.24,22613.0,26.7427,26.7522,26.7238,26.7332,22613.0
2024-02-08 14:15:00,28.24,28.24,28.21,28.22,26655.0,26.7332,26.7332,26.7048,26.7143,26655.0
2024-02-08 14:20:00,28.22,28.23,28.18,28.18,20044.0,26.7143,26.7238,26.6764,26.6764,20044.0
2024-02-08 14:25:00,28.19,28.2,28.18,28.19,23502.0,26.6859,26.6954,26.6764,26.6859,23502.0
2024-02-08 14:30:00,28.18,28.2,28.17,28.18,21751.0,26.6764,26.6954,26.667,26.6764,21751.0
2024-02-08 14:35:00,28.17,28.17,28.14,28.16,32912.0,26.667,26.667,26.6386,26.6575,32912.0
2024-02-08 14:40:00,28.16,28.18,28.15,28.17,18892.0,26.6575,26.6764,26.648,26.667,18892.0
2024-02-08 14:45:00,28.17,28.18,28.15,28.17,32422.0,26.667,26.6764,26.648,26.667,32422.0
2024-02-08 14:50:00,28.17,28.2,28.16,28.19,23536.0,26.667,26.6954,26.6575,26.6859,23536.0
2024-02-08 14:55:00,28.19,28.2,28.17,28.19,19132.0,26.6859,26.6954,26.667,26.6859,19132.0
2024-02-08 15:00:00,28.19,28.2,28.18,28.19,30089.0,26.6859,26.6954,26.6764,26.6859,30089.0
2024-02-08 15:05:00,28.19,28.22,28.18,28.21,24003.0,26.6859,26.7143,26.6764,26.7048,24003.0
2024-02-08 15:10:00,28.21,28.22,28.2,28.21,22849.0,26.7048,26.7143,26.6954,26.7048,22849.0
2024-02-08 15:15:00,28.21,28.22,28.2,28.21,26697.0,26.7048,26.7143,26.6954,26.7048,26697.0
2024-02-08 15:20:00,28.21,28.22,28.19,28.2,23825.0,26.7048,26.7143,26.6859,26.6954,23825.0
2024-02-08 15:25:00,28.19,28.19,28.17,28.17,32593.0,26.6859,26.6859,26.667,26.667,32593.0
2024-02-08 15:30:00,28.18,28.2,28.17,28.2,53588.0,26.6764,26.6954,26.667,26.6954,53588.0
2024-02-08 15:35:00,28.2,28.2,28.17,28.19,38577.0,26.6954,26.6954,26.667,26.6859,38577.0
2024-02-08 15:40:00,28.19,28.2,28.17,28.18,80645.0,26.6859,26.6954,26.667,26.6764,80645.0
2024-02-08 15:45:00,28.18,28.18,28.13,28.14,91699.0,26.6764,26.6764,26.6291,26.6386,91699.0
2024-02-08 15:50:00,28.14,28.23,28.14,28.21,228877.0,26.6386,26.7238,26.6386,26.7048,228877.0
2024-02-08 15:55:00,28.21,28.3,28.21,28.29,399262.0,26.7048,26.79,26.7048,26.7806,399262.0
2024-02-09 09:30:00,28.28,28.3,28.19,28.24,88220.0,26.7711,26.79,26.6859,26.7332,88220.0
2024-02-09 09:35:00,28.26,28.35,28.26,28.34,31378.0,26.7522,26.8374,26.7522,26.8279,31378.0
2024-02-09 09:40:00,28.35,28.38,28.32,28.37,25768.0,26.8374,26.8658,26.809,26.8563,25768.0
2024-02-09 09:45:00,28.37,28.4,28.29,28.3,55753.0,26.8563,26.8847,26.7806,26.79,55753.0
2024-02-09 09:50:00,28.3,28.33,28.28,28.32,50729.0,26.79,26.8184,26.7711,26.809,50729.0
2024-02-09 09:55:00,28.32,28.33,28.26,28.32,33994.0,26.809,26.8184,26.7522,26.809,33994.0
2024-02-09 10:00:00,28.33,28.33,28.28,28.33,23762.0,26.8184,26.8184,26.7711,26.8184,23762.0
2024-02-09 10:05:00,28.34,28.35,28.3,28.34,23096.0,26.8279,26.8374,26.79,26.8279,23096.0
2024-02-09 10:10:00,28.34,28.39,28.33,28.37,32743.0,26.8279,26.8752,26.8184,26.8563,32743.0
2024-02-09 10:15:00,28.37,28.44,28.36,28.41,153297.0,26.8563,26.9226,26.8468,26.8942,153297.0
2024-02-09 10:20:00,28.4,28.46,28.37,28.46,75393.0,26.8847,26.9415,26.8563,26.9415,75393.0
2024-02-09 10:25:00,28.45,28.46,28.43,28.46,60266.0,26.932,26.9415,26.9131,26.9415,60266.0
2024-02-09 10:30:00,28.46,28.47,28.44,28.45,45013.0,26.9415,26.951,26.9226,26.932,45013.0
2024-02-09 10:35:00,28.45,28.5,28.45,28.5,109976.0,26.932,26.9794,26.932,26.9794,109976.0
2024-02-09 10:40:00,28.5,28.5,28.44,28.48,50733.0,26.9794,26.9794,26.9226,26.9604,50733.0
2024-02-09 10:45:00,28.48,28.5,28.45,28.46,67707.0,26.9604,26.9794,26.932,26.9415,67707.0
2024-02-09 10:50:00,28.46,28.48,28.44,28.48,45531.0,26.9415,26.9604,26.9226,26.9604,45531.0
2024-02-09 10:55:00,28.48,28.48,28.44,28.46,41617.0,26.9604,26.9604,26.9226,26.9415,41617.0
2024-02-09 11:00:00,28.47,28.52,28.46,28.49,64612.0,26.951,26.9983,26.9415,26.9699,64612.0
2024-02-09 11:05:00,28.5,28.5,28.44,28.45,45476.0,26.9794,26.9794,26.9226,26.932,45476.0
2024-02-09 11:10:00,28.45,28.47,28.44,28.45,25655.0,26.932,26.951,26.9226,26.932,25655.0
2024-02-09 11:15:00,28.45,28.45,28.41,28.45,38009.0,26.932,26.932,26.8942,26.932,38009.0
2024-02-09 11:20:00,28.44,28.45,28.42,28.42,32999.0,26.9226,26.932,26.9036,26.9036,32999.0
2024-02-09 11:25:00,28.42,28.44,28.4,28.44,35159.0,26.9036,26.9226,26.8847,26.9226,35159.0
2024-02-09 11:30:00,28.44,28.45,28.4,28.42,49896.0,26.9226,26.932,26.8847,26.9036,49896.0
2024-02-09 11:35:00,28.42,28.42,28.38,28.4,44742.0,26.9036,26.9036,26.8658,26.8847,44742.0
2024-02-09 11:40:00,28.4,28.41,28.36,28.37,15786.0,26.8847,26.8942,26.8468,26.8563,15786.0
2024-02-09 11:45:00,28.37,28.38,28.34,28.35,51141.0,26.8563,26.8658,26.8279,26.8374,51141.0
2024-02-09 11:50:00,28.36,28.36,28.29,28.3,37291.0,26.8468,26.8468,26.7806,26.79,37291.0
2024-02-09 11:55:00,28.3,28.35,28.3,28.33,27660.0,26.79,26.8374,26.79,26.8184,27660.0
2024-02-09 12:00:00,28.33,28.34,28.31,28.34,26559.0,26.8184,26.8279,26.7995,26.8279,26559.0
2024-02-09 12:05:00,28.33,28.34,28.31,28.31,25279.0,26.8184,26.8279,26.7995,26.7995,25279.0
2024-02-09 12:10:00,28.31,28.32,28.3,28.3,18122.0,26.7995,26.809,26.79,26.79,18122.0
2024-02-09 12:15:00,28.3,28.31,28.27,28.27,20920.0,26.79,26.7995,26.7616,26.7616,20920.0
2024-02-09 12:20:00,28.27,28.29,28.27,28.28,20689.0,26.7616,26.7806,26.7616,26.7711,20689.0
2024-02-09 12:25:00,28.28,28.29,28.26,28.27,43875.0,26.7711,26.7806,26.7522,26.7616,43875.0
2024-02-09 12:30:00,28.26,28.27,28.24,28.26,27698.0,26.7522,26.7616,26.7332,26.7522,27698.0
2024-02-09 12:35:00,28.26,28.26,28.22,28.24,33439.0,26.7522,26.7522,26.7143,26.7332,33439.0
2024-02-09 12:40:00,28.24,28.3,28.23,28.29,78989.0,26.7332,26.79,26.7238,26.7806,78989.0
2024-02-09 12:45:00,28.29,28.34,28.28,28.34,32487.0,26.7806,26.8279,26.7711,26.8279,32487.0
2024-02-09 12:50:00,28.34,28.39,28.33,28.39,43513.0,26.8279,26.8752,26.8184,26.8752,43513.0
2024-02-09 12:55:00,28.39,28.42,28.38,28.42,19880.0,26.8752,26.9036,26.8658,26.9036,19880.0
2024-02-09 13:00:00,28.41,28.42,28.4,28.42,15008.0,26.8942,26.9036,26.8847,26.9036,15008.0
2024-02-09 13:05:00,28.42,28.42,28.39,28.4,23791.0,26.9036,26.9036,26.8752,26.8847,23791.0
2024-02-09 13:10:00,28.4,28.41,28.39,28.41,11047.0,26.8847,26.8942,26.8752,26.8942,11047.0
2024-02-09 13:15:00,28.41,28.42,28.39,28.42,30953.0,26.8942,26.9036,26.8752,26.9036,30953.0
2024-02-09 13:20:00,28.42,28.43,28.4,28.41,15162.0,26.9036,26.9131,26.8847,26.8942,15162.0
2024-02-09 13:25:00,28.41,28.43,28.39,28.43,27993.0,26.8942,26.9131,26.8752,26.9131,27993.0
2024-02-09 13:30:00,28.43,28.43,28.41,28.42,28405.0,26.9131,26.9131,26.8942,26.9036,28405.0
2024-02-09 13:35:00,28.42,28.44,28.41,28.43,28994.0,26.9036,26.9226,26.8942,26.9131,28994.0
2024-02-09 13:40:00,28.43,28.45,28.42,28.45,18818.0,26.9131,26.932,26.9036,26.932,18818.0
2024-02-09 13:45:00,28.45,28.46,28.44,28.45,20768.0,26.932,26.9415,26.9226,26.932,20768.0
2024-02-09 13:50:00,28.45,28.45,28.41,28.43,40608.0,26.932,26.932,26.8942,26.9131,40608.0
2024-02-09 13:55:00,28.42,28.44,28.42,28.44,11278.0,26.9036,26.9226,26.9036,26.9226,11278.0
2024-02-09 14:00:00,28.44,28.45,28.42,28.45,42461.0,26.9226,26.932,26.9036,26.932,42461.0
2024-02-09 14:05:00,28.45,28.45,28.42,28.44,27317.0,26.932,26.932,26.9036,26.9226,27317.0
2024-02-09 14:10:00,28.43,28.45,28.43,28.45,13779.0,26.9131,26.932,26.9131,26.932,13779.0
2024-02-09 14:15:00,28.44,28.46,28.43,28.45,50182.0,26.9226,26.9415,26.9131,26.932,50182.0
2024-02-09 14:20:00,28.45,28.46,28.44,28.45,15814.0,26.932,26.9415,26.9226,26.932,15814.0
2024-02-09 14:25:00,28.45,28.46,28.44,28.45,70198.0,26.932,26.9415,26.9226,26.932,70198.0
2024-02-09 14:30:00,28.45,28.46,28.44,28.45,20822.0,26.932,26.9415,26.9226,26.932,20822.0
2024-02-09 14:35:00,28.45,28.46,28.44,28.46,49519.0,26.932,26.9415,26.9226,26.9415,49519.0
2024-02-09 14:40:00,28.46,28.48,28.45,28.48,40404.0,26.9415,26.9604,26.932,26.9604,40404.0
2024-02-09 14:45:00,28.48,28.49,28.46,28.46,34314.0,26.9604,26.9699,26.9415,26.9415,34314.0
2024-02-09 14:50:00,28.46,28.47,28.45,28.46,33292.0,26.9415,26.951,26.932,26.9415,33292.0
2024-02-09 14:55:00,28.46,28.48,28.45,28.46,84742.0,26.9415,26.9604,26.932,26.9415,84742.0
2024-02-09 15:00:00,28.46,28.47,28.43,28.44,22060.0,26.9415,26.951,26.9131,26.9226,22060.0
2024-02-09 15:05:00,28.43,28.44,28.42,28.44,25437.0,26.9131,26.9226,26.9036,26.9226,25437.0
2024-02-09 15:10:00,28.44,28.45,28.43,28.45,39026.0,26.9226,26.932,26.9131,26.932,39026.0
2024-02-09 15:15:00,28.45,28.47,28.44,28.45,35895.0,26.932,26.951,26.9226,26.932,35895.0
2024-02-09 15:20:00,28.45,28.45,28.42,28.43,21202.0,26.932,26.932,26.9036,26.9131,21202.0
2024-02-09 15:25:00,28.43,28.43,28.41,28.43,34270.0,26.9131,26.9131,26.8942,26.9131,34270.0
2024-02-09 15:30:00,28.43,28.43,28.38,28.39,31245.0,26.9131,26.9131,26.8658,26.8752,31245.0
2024-02-09 15:35:00,28.38,28.39,28.36,28.37,51558.0,26.8658,26.8752,26.8468,26.8563,51558.0
2024-02-09 15:40:00,28.36,28.38,28.35,28.38,75419.0,26.8468,26.8658,26.8374,26.8658,75419.0
2024-02-09 15:45:00,28.38,28.43,28.37,28.41,108824.0,26.8658,26.9131,26.8563,26.8942,108824.0
2024-02-09 15:50:00,28.41,28.41,28.37,28.39,185840.0,26.8942,26.8942,26.8563,26.8752,185840.0
2024-02-09 15:55:00,28.39,28.42,28.37,28.42,342984.0,26.8752,26.9036,26.8563,26.9036,342984.0
2024-02-12 09:30:00,28.42,28.59,28.42,28.44,76952.0,26.9036,27.0646,26.9036,26.9226,76952.0
2024-02-12 09:35:00,28.44,28.45,28.39,28.44,36657.0,26.9226,26.932,26.8752,26.9226,36657.0
2024-02-12 09:40:00,28.44,28.51,28.44,28.5,26675.0,26.9226,26.9888,26.9226,26.9794,26675.0
2024-02-12 09:45:00,28.5,28.6,28.49,28.6,46798.0,26.9794,27.074,26.9699,27.074,46798.0
2024-02-12 09:50:00,28.6,28.7,28.6,28.7,32058.0,27.074,27.1687,27.074,27.1687,32058.0
2024-02-12 09:55:00,28.7,28.71,28.64,28.64,40228.0,27.1687,27.1782,27.1119,27.1119,40228.0
2024-02-12 10:00:00,28.64,28.66,28.56,28.57,61230.0,27.1119,27.1308,27.0362,27.0456,61230.0
2024-02-12 10:05:00,28.57,28.64,28.54,28.64,69241.0,27.0456,27.1119,27.0172,27.1119,69241.0
2024-02-12 10:10:00,28.64,28.65,28.63,28.63,47482.0,27.1119,27.1214,27.1024,27.1024,47482.0
2024-02-12 10:15:00,28.64,28.65,28.61,28.64,28634.0,27.1119,27.1214,27.0835,27.1119,28634.0
2024-02-12 10:20:00,28.63,28.67,28.62,28.67,52906.0,27.1024,27.1403,27.093,27.1403,52906.0
2024-02-12 10:25:00,28.67,28.69,28.65,28.66,30654.0,27.1403,27.1592,27.1214,27.1308,30654.0
2024-02-12 10:30:00,28.66,28.68,28.65,28.67,31770.0,27.1308,27.1498,27.1214,27.1403,31770.0
2024-02-12 10:35:00,28.66,28.67,28.65,28.67,27812.0,27.1308,27.1403,27.1214,27.1403,27812.0
2024-02-12 10:40:00,28.67,28.69,28.65,28.66,21429.0,27.1403,27.1592,27.1214,27.1308,21429.0
2024-02-12 10:45:00,28.66,28.69,28.65,28.66,26150.0,27.1308,27.1592,27.1214,27.1308,26150.0
2024-02-12 10:50:00,28.67,28.68,28.63,28.64,33061.0,27.1403,27.1498,27.1024,27.1119,33061.0
2024-02-12 10:55:00,28.64,28.67,28.63,28.66,33927.0,27.1119,27.1403,27.1024,27.1308,33927.0
2024-02-12 11:00:00,28.66,28.67,28.65,28.66,17642.0,27.1308,27.1403,27.1214,27.1308,17642.0
2024-02-12 11:05:00,28.66,28.68,28.65,28.68,58281.0,27.1308,27.1498,27.1214,27.1498,58281.0
2024-02-12 11:10:00,28.68,28.68,28.63,28.65,53850.0,27.1498,27.1498,27.1024,27.1214,53850.0
2024-02-12 11:15:00,28.64,28.65,28.64,28.64,26688.0,27.1119,27.1214,27.1119,27.1119,26688.0
2024-02-12 11:20:00,28.64,28.67,28.64,28.66,35507.0,27.1119,27.1403,27.1119,27.1308,35507.0
2024-02-12 11:25:00,28.66,28.68,28.61,28.62,47976.0,27.1308,27.1498,27.0835,27.093,47976.0
2024-02-12 11:30:00,28.61,28.63,28.6,28.63,73754.0,27.0835,27.1024,27.074,27.1024,73754.0
2024-02-12 11:35:00,28.62,28.66,28.61,28.65,56122.0,27.093,27.1308,27.0835,27.1214,56122.0
2024-02-12 11:40:00,28.65,28.66,28.63,28.63,24481.0,27.1214,27.1308,27.1024,27.1024,24481.0
2024-02-12 11:45:00,28.64,28.64,28.6,28.62,15603.0,27.1119,27.1119,27.074,27.093,15603.0
2024-02-12 11:50:00,28.61,28.66,28.61,28.66,16360.0,27.0835,27.1308,27.0835,27.1308,16360.0
2024-02-12 11:55:00,28.66,28.67,28.63,28.66,19718.0,27.1308,27.1403,27.1024,27.1308,19718.0
2024-02-12 12:00:00,28.66,28.66,28.63,28.65,12859.0,27.1308,27.1308,27.1024,27.1214,12859.0
2024-02-12 12:05:00,28.65,28.68,28.65,28.66,19865.0,27.1214,27.1498,27.1214,27.1308,19865.0
2024-02-12 12:10:00,28.66,28.67,28.65,28.67,16662.0,27.1308,27.1403,27.1214,27.1403,16662.0
2024-02-12 12:15:00,28.66,28.7,28.66,28.69,27640.0,27.1308,27.1687,27.1308,27.1592,27640.0
2024-02-12 12:20:00,28.69,28.7,28.68,28.7,26040.0,27.1592,27.1687,27.1498,27.1687,26040.0
2024-02-12 12:25:00,28.71,28.71,28.69,28.71,24072.0,27.1782,27.1782,27.1592,27.1782,24072.0
2024-02-12 12:30:00,28.71,28.73,28.69,28.72,32263.0,27.1782,27.1971,27.1592,27.1876,32263.0
2024-02-12 12:35:00,28.72,28.73,28.7,28.71,22106.0,27.1876,27.1971,27.1687,27.1782,22106.0
2024-02-12 12:40:00,28.71,28.72,28.7,28.71,20979.0,27.1782,27.1876,27.1687,27.1782,20979.0
2024-02-12 12:45:00,28.71,28.71,28.69,28.71,29193.0,27.1782,27.1782,27.1592,27.1782,29193.0
2024-02-12 12:50:00,28.7,28.72,28.7,28.71,17034.0,27.1687,27.1876,27.1687,27.1782,17034.0
2024-02-12 12:55:00,28.72,28.73,28.71,28.71,29864.0,27.1876,27.1971,27.1782,27.1782,29864.0
2024-02-12 13:00:00,28.72,28.74,28.71,28.74,16604.0,27.1876,27.2066,27.1782,27.2066,16604.0
2024-02-12 13:05:00,28.73,28.73,28.71,28.73,18893.0,27.1971,27.1971,27.1782,27.1971,18893.0
2024-02-12 13:10:00,28.72,28.77,28.72,28.76,23245.0,27.1876,27.235,27.1876,27.2255,23245.0
2024-02-12 13:15:00,28.76,28.79,28.75,28.78,25917.0,27.2255,27.2539,27.216,27.2444,25917.0
2024-02-12 13:20:00,28.79,28.8,28.78,28.78,57126.0,27.2539,27.2634,27.2444,27.2444,57126.0
2024-02-12 13:25:00,28.78,28.78,28.73,28.75,30511.0,27.2444,27.2444,27.1971,27.216,30511.0
2024-02-12 13:30:00,28.74,28.75,28.7,28.71,27115.0,27.2066,27.216,27.1687,27.1782,27115.0
2024-02-12 13:35:00,28.71,28.73,28.7,28.71,45822.0,27.1782,27.1971,27.1687,27.1782,45822.0
2024-02-12 13:40:00,28.71,28.73,28.7,28.71,54063.0,27.1782,27.1971,27.1687,27.1782,54063.0
2024-02-12 13:45:00,28.71,28.73,28.7,28.71,28573.0,27.1782,27.1971,27.1687,27.1782,28573.0
2024-02-12 13:50:00,28.72,28.74,28.71,28.74,21419.0,27.1876,27.2066,27.1782,27.2066,21419.0
2024-02-12 13:55:00,28.74,28.75,28.73,28.74,14261.0,27.2066,27.216,27.1971,27.2066,14261.0
2024-02-12 14:00:00,28.74,28.74,28.71,28.71,14741.0,27.2066,27.2066,27.1782,27.1782,14741.0
2024-02-12 14:05:00,28.71,28.73,28.7,28.71,34647.0,27.1782,27.1971,27.1687,27.1782,34647.0
2024-02-12 14:10:00,28.71,28.72,28.7,28.71,25783.0,27.1782,27.1876,27.1687,27.1782,25783.0
2024-02-12 14:15:00,28.71,28.72,28.63,28.64,47022.0,27.1782,27.1876,27.1024,27.1119,47022.0
2024-02-12 14:20:00,28.63,28.65,28.62,28.63,22162.0,27.1024,27.1214,27.093,27.1024,22162.0
2024-02-12 14:25:00,28.63,28.66,28.6,28.66,64791.0,27.1024,27.1308,27.074,27.1308,64791.0
2024-02-12 14:30:00,28.66,28.68,28.62,28.63,45922.0,27.1308,27.1498,27.093,27.1024,45922.0
2024-02-12 14:35:00,28.63,28.68,28.62,28.68,47558.0,27.1024,27.1498,27.093,27.1498,47558.0
2024-02-12 14:40:00,28.68,28.7,28.67,28.68,19827.0,27.1498,27.1687,27.1403,27.1498,19827.0
2024-02-12 14:45:00,28.67,28.68,28.66,28.67,21743.0,27.1403,27.1498,27.1308,27.1403,21743.0
2024-02-12 14:50:00,28.67,28.67,28.64,28.65,25862.0,27.1403,27.1403,27.1119,27.1214,25862.0
2024-02-12 14:55:00,28.65,28.67,28.64,28.65,25746.0,27.1214,27.1403,27.1119,27.1214,25746.0
2024-02-12 15:00:00,28.66,28.68,28.65,28.66,20215.0,27.1308,27.1498,27.1214,27.1308,20215.0
2024-02-12 15:05:00,28.66,28.67,28.64,28.65,25609.0,27.1308,27.1403,27.1119,27.1214,25609.0
2024-02-12 15:10:00,28.65,28.66,28.64,28.65,28131.0,27.1214,27.1308,27.1119,27.1214,28131.0
2024-02-12 15:15:00,28.65,28.66,28.62,28.64,44244.0,27.1214,27.1308,27.093,27.1119,44244.0
2024-02-12 15:20:00,28.64,28.66,28.63,28.66,44001.0,27.1119,27.1308,27.1024,27.1308,44001.0
2024-02-12 15:25:00,28.66,28.68,28.65,28.66,52240.0,27.1308,27.1498,27.1214,27.1308,52240.0
2024-02-12 15:30:00,28.67,28.69,28.66,28.69,60784.0,27.1403,27.1592,27.1308,27.1592,60784.0
2024-02-12 15:35:00,28.69,28.71,28.68,28.71,59086.0,27.1592,27.1782,27.1498,27.1782,59086.0
2024-02-12 15:40:00,28.7,28.72,28.7,28.71,71563.0,27.1687,27.1876,27.1687,27.1782,71563.0
2024-02-12 15:45:00,28.72,28.74,28.71,28.73,175736.0,27.1876,27.2066,27.1782,27.1971,175736.0
2024-02-12 15:50:00,28.72,28.74,28.71,28.71,197977.0,27.1876,27.2066,27.1782,27.1782,197977.0
2024-02-12 15:55:00,28.71,28.72,28.67,28.7,399821.0,27.1782,27.1876,27.1403,27.1687,399821.0
2024-02-13 09:30:00,28.32,28.4,28.2,28.28,135488.0,26.809,26.8847,26.6954,26.7711,135488.0
2024-02-13 09:35:00,28.28,28.32,28.26,28.28,53334.0,26.7711,26.809,26.7522,26.7711,53334.0
2024-02-13 09:40:00,28.27,28.28,28.18,28.26,59984.0,26.7616,26.7711,26.6764,26.7522,59984.0
2024-02-13 09:45:00,28.26,28.29,28.21,28.25,57843.0,26.7522,26.7806,26.7048,26.7427,57843.0
2024-02-13 09:50:00,28.25,28.28,28.18,28.22,67184.0,26.7427,26.7711,26.6764,26.7143,67184.0
2024-02-13 09:55:00,28.23,28.23,28.15,28.16,60402.0,26.7238,26.7238,26.648,26.6575,60402.0
2024-02-13 10:00:00,28.16,28.21,28.14,28.17,97516.0,26.6575,26.7048,26.6386,26.667,97516.0
2024-02-13 10:05:00,28.16,28.17,28.08,28.09,115398.0,26.6575,26.667,26.5818,26.5912,115398.0
2024-02-13 10:10:00,28.09,28.11,28.07,28.07,37683.0,26.5912,26.6102,26.5723,26.5723,37683.0
2024-02-13 10:15:00,28.07,28.1,28.05,28.07,77883.0,26.5723,26.6007,26.5534,26.5723,77883.0
2024-02-13 10:20:00,28.07,28.08,28.04,28.07,52452.0,26.5723,26.5818,26.5439,26.5723,52452.0
2024-02-13 10:25:00,28.07,28.09,28.05,28.05,61361.0,26.5723,26.5912,26.5534,26.5534,61361.0
2024-02-13 10:30:00,28.05,28.08,28.0,28.01,93721.0,26.5534,26.5818,26.506,26.5155,93721.0
2024-02-13 10:35:00,28.01,28.01,27.97,27.98,71831.0,26.5155,26.5155,26.4776,26.4871,71831.0
2024-02-13 10:40:00,27.98,28.03,27.96,28.01,65666.0,26.4871,26.5344,26.4682,26.5155,65666.0
2024-02-13 10:45:00,28.01,28.02,27.96,27.97,67055.0,26.5155,26.525,26.4682,26.4776,67055.0
2024-02-13 10:50:00,27.97,27.99,27.96,27.96,55632.0,26.4776,26.4966,26.4682,26.4682,55632.0
2024-02-13 10:55:00,27.97,27.97,27.91,27.93,94842.0,26.4776,26.4776,26.4208,26.4398,94842.0
2024-02-13 11:00:00,27.93,27.98,27.92,27.96,46092.0,26.4398,26.4871,26.4303,26.4682,46092.0
2024-02-13 11:05:00,27.96,27.96,27.91,27.94,57187.0,26.4682,26.4682,26.4208,26.4492,57187.0
2024-02-13 11:10:00,27.94,27.96,27.92,27.96,48606.0,26.4492,26.4682,26.4303,26.4682,48606.0
2024-02-13 11:15:00,27.95,27.98,27.94,27.96,58318.0,26.4587,26.4871,26.4492,26.4682,58318.0
2024-02-13 11:20:00,27.96,27.97,27.94,27.95,64775.0,26.4682,26.4776,26.4492,26.4587,64775.0
2024-02-13 11:25:00,27.95,27.95,27.92,27.93,63150.0,26.4587,26.4587,26.4303,26.4398,63150.0
2024-02-13 11:30:00,27.94,27.94,27.89,27.91,58165.0,26.4492,26.4492,26.4019,26.4208,58165.0
2024-02-13 11:35:00,27.92,27.96,27.9,27.96,28972.0,26.4303,26.4682,26.4114,26.4682,28972.0
2024-02-13 11:40:00,27.96,27.98,27.95,27.96,56794.0,26.4682,26.4871,26.4587,26.4682,56794.0
2024-02-13 11:45:00,27.95,27.99,27.94,27.98,27762.0,26.4587,26.4966,26.4492,26.4871,27762.0
2024-02-13 11:50:00,27.98,28.01,27.97,27.99,114380.0,26.4871,26.5155,26.4776,26.4966,114380.0
2024-02-13 11:55:00,27.99,27.99,27.96,27.98,27915.0,26.4966,26.4966,26.4682,26.4871,27915.0
2024-02-13 12:00:00,27.98,27.99,27.96,27.98,19350.0,26.4871,26.4966,26.4682,26.4871,19350.0
2024-02-13 12:05:00,27.98,27.99,27.95,27.99,21644.0,26.4871,26.4966,26.4587,26.4966,21644.0
2024-02-13 12:10:00,27.99,28.0,27.97,28.0,26257.0,26.4966,26.506,26.4776,26.506,26257.0
2024-02-13 12:15:00,28.0,28.01,27.97,27.99,36718.0,26.506,26.5155,26.4776,26.4966,36718.0
2024-02-13 12:20:00,27.98,28.01,27.97,28.0,27084.0,26.4871,26.5155,26.4776,26.506,27084.0
2024-02-13 12:25:00,28.0,28.0,27.97,27.98,26790.0,26.506,26.506,26.4776,26.4871,26790.0
2024-02-13 12:30:00,27.98,28.02,27.97,28.0,59493.0,26.4871,26.525,26.4776,26.506,59493.0
2024-02-13 12:35:00,28.0,28.05,27.99,28.05,56279.0,26.506,26.5534,26.4966,26.5534,56279.0
2024-02-13 12:40:00,28.05,28.06,28.04,28.06,43497.0,26.5534,26.5628,26.5439,26.5628,43497.0
2024-02-13 12:45:00,28.06,28.06,28.01,28.03,32093.0,26.5628,26.5628,26.5155,26.5344,32093.0
2024-02-13 12:50:00,28.03,28.07,28.02,28.05,72398.0,26.5344,26.5723,26.525,26.5534,72398.0
2024-02-13 12:55:00,28.05,28.11,28.04,28.11,126724.0,26.5534,26.6102,26.5439,26.6102,126724.0
2024-02-13 13:00:00,28.11,28.13,28.09,28.13,35083.0,26.6102,26.6291,26.5912,26.6291,35083.0
2024-02-13 13:05:00,28.13,28.15,28.12,28.15,17136.0,26.6291,26.648,26.6196,26.648,17136.0
2024-02-13 13:10:00,28.14,28.18,28.13,28.17,67128.0,26.6386,26.6764,26.6291,26.667,67128.0
2024-02-13 13:15:00,28.17,28.2,28.16,28.2,51355.0,26.667,26.6954,26.6575,26.6954,51355.0
2024-02-13 13:20:00,28.2,28.21,28.18,28.19,44677.0,26.6954,26.7048,26.6764,26.6859,44677.0
2024-02-13 13:25:00,28.19,28.22,28.18,28.21,29361.0,26.6859,26.7143,26.6764,26.7048,29361.0
2024-02-13 13:30:00,28.21,28.24,28.21,28.23,61033.0,26.7048,26.7332,26.7048,26.7238,61033.0
2024-02-13 13:35:00,28.23,28.24,28.22,28.24,49713.0,26.7238,26.7332,26.7143,26.7332,49713.0
2024-02-13 13:40:00,28.24,28.25,28.23,28.25,40093.0,26.7332,26.7427,26.7238,26.7427,40093.0
2024-02-13 13:45:00,28.25,28.28,28.23,28.28,100824.0,26.7427,26.7711,26.7238,26.7711,100824.0
2024-02-13 13:50:00,28.28,28.29,28.21,28.22,68768.0,26.7711,26.7806,26.7048,26.7143,68768.0
2024-02-13 13:55:00,28.21,28.25,28.21,28.25,47559.0,26.7048,26.7427,26.7048,26.7427,47559.0
2024-02-13 14:00:00,28.25,28.25,28.08,28.09,40006.0,26.7427,26.7427,26.5818,26.5912,40006.0
2024-02-13 14:05:00,28.09,28.09,28.07,28.09,34136.0,26.5912,26.5912,26.5723,26.5912,34136.0
2024-02-13 14:10:00,28.09,28.09,28.02,28.03,36716.0,26.5912,26.5912,26.525,26.5344,36716.0
2024-02-13 14:15:00,28.02,28.03,27.99,28.0,40219.0,26.525,26.5344,26.4966,26.506,40219.0
2024-02-13 14:20:00,28.0,28.04,28.0,28.03,27117.0,26.506,26.5439,26.506,26.5344,27117.0
2024-02-13 14:25:00,28.03,28.05,28.0,28.01,81621.0,26.5344,26.5534,26.506,26.5155,81621.0
2024-02-13 14:30:00,28.0,28.04,28.0,28.04,35338.0,26.506,26.5439,26.506,26.5439,35338.0
2024-02-13 14:35:00,28.04,28.04,28.01,28.03,26884.0,26.5439,26.5439,26.5155,26.5344,26884.0
2024-02-13 14:40:00,28.03,28.04,27.98,27.98,30401.0,26.5344,26.5439,26.4871,26.4871,30401.0
2024-02-13 14:45:00,27.98,28.0,27.94,27.95,58076.0,26.4871,26.506,26.4492,26.4587,58076.0
2024-02-13 14:50:00,27.96,27.96,27.92,27.93,31057.0,26.4682,26.4682,26.4303,26.4398,31057.0
2024-02-13 14:55:00,27.93,27.94,27.89,27.9,87580.0,26.4398,26.4492,26.4019,26.4114,87580.0
2024-02-13 15:00:00,27.91,27.92,27.89,27.91,36113.0,26.4208,26.4303,26.4019,26.4208,36113.0
2024-02-13 15:05:00,27.91,27.94,27.9,27.93,39891.0,26.4208,26.4492,26.4114,26.4398,39891.0
2024-02-13 15:10:00,27.93,27.96,27.93,27.96,36848.0,26.4398,26.4682,26.4398,26.4682,36848.0
2024-02-13 15:15:00,27.96,27.96,27.92,27.93,97927.0,26.4682,26.4682,26.4303,26.4398,97927.0
2024-02-13 15:20:00,27.93,27.94,27.91,27.92,35424.0,26.4398,26.4492,26.4208,26.4303,35424.0
2024-02-13 15:25:00,27.92,27.96,27.91,27.96,54146.0,26.4303,26.4682,26.4208,26.4682,54146.0
2024-02-13 15:30:00,27.96,28.02,27.94,28.01,64396.0,26.4682,26.525,26.4492,26.5155,64396.0
2024-02-13 15:35:00,28.0,28.01,27.99,28.0,84471.0,26.506,26.5155,26.4966,26.506,84471.0
2024-02-13 15:40:00,27.99,28.04,27.99,28.02,79991.0,26.4966,26.5439,26.4966,26.525,79991.0
2024-02-13 15:45:00,28.03,28.05,28.02,28.03,94658.0,26.5344,26.5534,26.525,26.5344,94658.0
2024-02-13 15:50:00,28.04,28.07,28.0,28.07,129188.0,26.5439,26.5723,26.506,26.5723,129188.0
2024-02-13 15:55:00,28.07,28.16,28.06,28.16,297433.0,26.5723,26.6575,26.5628,26.6575,297433.0
2024-02-14 09:30:00,29.01,29.08,28.82,28.9,239016.0,27.4622,27.5284,27.2823,27.358,239016.0
2024-02-14 09:35:00,28.92,28.94,28.79,28.81,65367.0,27.377,27.3959,27.2539,27.2728,65367.0
2024-02-14 09:40:00,28.81,28.83,28.75,28.77,47739.0,27.2728,27.2918,27.216,27.235,47739.0
2024-02-14 09:45:00,28.78,28.81,28.66,28.79,145813.0,27.2444,27.2728,27.1308,27.2539,145813.0
2024-02-14 09:50:00,28.79,28.82,28.74,28.76,44826.0,27.2539,27.2823,27.2066,27.2255,44826.0
2024-02-14 09:55:00,28.76,28.81,28.74,28.8,38305.0,27.2255,27.2728,27.2066,27.2634,38305.0
2024-02-14 10:00:00,28.8,28.82,28.73,28.75,60258.0,27.2634,27.2823,27.1971,27.216,60258.0
2024-02-14 10:05:00,28.76,28.76,28.66,28.69,49111.0,27.2255,27.2255,27.1308,27.1592,49111.0
2024-02-14 10:10:00,28.7,28.7,28.61,28.62,34152.0,27.1687,27.1687,27.0835,27.093,34152.0
2024-02-14 10:15:00,28.62,28.71,28.61,28.71,41230.0,27.093,27.1782,27.0835,27.1782,41230.0
2024-02-14 10:20:00,28.71,28.74,28.7,28.7,37650.0,27.1782,27.2066,27.1687,27.1687,37650.0
2024-02-14 10:25:00,28.7,28.71,28.65,28.67,37672.0,27.1687,27.1782,27.1214,27.1403,37672.0
2024-02-14 10:30:00,28.67,28.67,28.62,28.65,34331.0,27.1403,27.1403,27.093,27.1214,34331.0
2024-02-14 10:35:00,28.65,28.65,28.59,28.62,40947.0,27.1214,27.1214,27.0646,27.093,40947.0
2024-02-14 10:40:00,28.62,28.62,28.56,28.59,44441.0,27.093,27.093,27.0362,27.0646,44441.0
2024-02-14 10:45:00,28.6,28.63,28.58,28.62,33702.0,27.074,27.1024,27.0551,27.093,33702.0
2024-02-14 10:50:00,28.61,28.65,28.57,28.65,31677.0,27.0835,27.1214,27.0456,27.1214,31677.0
2024-02-14 10:55:00,28.64,28.67,28.63,28.65,32640.0,27.1119,27.1403,27.1024,27.1214,32640.0
2024-02-14 11:00:00,28.65,28.65,28.6,28.62,45508.0,27.1214,27.1214,27.074,27.093,45508.0
2024-02-14 11:05:00,28.62,28.66,28.62,28.65,37451.0,27.093,27.1308,27.093,27.1214,37451.0
2024-02-14 11:10:00,28.65,28.74,28.63,28.73,281457.0,27.1214,27.2066,27.1024,27.1971,281457.0
2024-02-14 11:15:00,28.73,28.8,28.71,28.78,79962.0,27.1971,27.2634,27.1782,27.2444,79962.0
2024-02-14 11:20:00,28.78,28.78,28.7,28.7,64329.0,27.2444,27.2444,27.1687,27.1687,64329.0
2024-02-14 11:25:00,28.71,28.72,28.67,28.69,52032.0,27.1782,27.1876,27.1403,27.1592,52032.0
2024-02-14 11:30:00,28.69,28.73,28.68,28.71,57404.0,27.1592,27.1971,27.1498,27.1782,57404.0
2024-02-14 11:35:00,28.71,28.71,28.66,28.67,72940.0,27.1782,27.1782,27.1308,27.1403,72940.0
2024-02-14 11:40:00,28.67,28.67,28.64,28.65,129265.0,27.1403,27.1403,27.1119,27.1214,129265.0
2024-02-14 11:45:00,28.66,28.69,28.65,28.68,41552.0,27.1308,27.1592,27.1214,27.1498,41552.0
2024-02-14 11:50:00,28.67,28.67,28.61,28.63,57034.0,27.1403,27.1403,27.0835,27.1024,57034.0
2024-02-14 11:55:00,28.62,28.62,28.55,28.57,42163.0,27.093,27.093,27.0267,27.0456,42163.0
2024-02-14 12:00:00,28.56,28.57,28.51,28.53,35853.0,27.0362,27.0456,26.9888,27.0078,35853.0
2024-02-14 12:05:00,28.53,28.53,28.45,28.48,45457.0,27.0078,27.0078,26.932,26.9604,45457.0
2024-02-14 12:10:00,28.47,28.49,28.46,28.48,20663.0,26.951,26.9699,26.9415,26.9604,20663.0
2024-02-14 12:15:00,28.49,28.53,28.48,28.51,27129.0,26.9699,27.0078,26.9604,26.9888,27129.0
2024-02-14 12:20:00,28.51,28.51,28.47,28.47,42851.0,26.9888,26.9888,26.951,26.951,42851.0
2024-02-14 12:25:00,28.47,28.47,28.44,28.46,24766.0,26.951,26.951,26.9226,26.9415,24766.0
2024-02-14 12:30:00,28.47,28.5,28.46,28.5,48781.0,26.951,26.9794,26.9415,26.9794,48781.0
2024-02-14 12:35:00,28.5,28.5,28.45,28.46,28397.0,26.9794,26.9794,26.932,26.9415,28397.0
2024-02-14 12:40:00,28.45,28.45,28.42,28.44,34298.0,26.932,26.932,26.9036,26.9226,34298.0
2024-02-14 12:45:00,28.45,28.46,28.43,28.46,22166.0,26.932,26.9415,26.9131,26.9415,22166.0
2024-02-14 12:50:00,28.46,28.47,28.43,28.45,43291.0,26.9415,26.951,26.9131,26.932,43291.0
2024-02-14 12:55:00,28.45,28.47,28.43,28.44,26491.0,26.932,26.951,26.9131,26.9226,26491.0
2024-02-14 13:00:00,28.44,28.46,28.41,28.46,26638.0,26.9226,26.9415,26.8942,26.9415,26638.0
2024-02-14 13:05:00,28.46,28.47,28.43,28.44,27395.0,26.9415,26.951,26.9131,26.9226,27395.0
2024-02-14 13:10:00,28.45,28.46,28.4,28.41,45088.0,26.932,26.9415,26.8847,26.8942,45088.0
2024-02-14 13:15:00,28.4,28.42,28.39,28.41,23788.0,26.8847,26.9036,26.8752,26.8942,23788.0
2024-02-14 13:20:00,28.41,28.41,28.38,28.39,24703.0,26.8942,26.8942,26.8658,26.8752,24703.0
2024-02-14 13:25:00,28.39,28.4,28.37,28.39,44296.0,26.8752,26.8847,26.8563,26.8752,44296.0
2024-02-14 13:30:00,28.39,28.44,28.37,28.43,118647.0,26.8752,26.9226,26.8563,26.9131,118647.0
2024-02-14 13:35:00,28.43,28.51,28.43,28.48,33776.0,26.9131,26.9888,26.9131,26.9604,33776.0
2024-02-14 13:40:00,28.48,28.48,28.39,28.4,86732.0,26.9604,26.9604,26.8752,26.8847,86732.0
2024-02-14 13:45:00,28.39,28.42,28.38,28.42,25601.0,26.8752,26.9036,26.8658,26.9036,25601.0
2024-02-14 13:50:00,28.42,28.48,28.41,28.48,41680.0,26.9036,26.9604,26.8942,26.9604,41680.0
2024-02-14 13:55:00,28.48,28.48,28.44,28.46,44711.0,26.9604,26.9604,26.9226,26.9415,44711.0
2024-02-14 14:00:00,28.46,28.46,28.4,28.41,38316.0,26.9415,26.9415,26.8847,26.8942,38316.0
2024-02-14 14:05:00,28.41,28.41,28.33,28.34,94034.0,26.8942,26.8942,26.8184,26.8279,94034.0
2024-02-14 14:10:00,28.34,28.39,28.34,28.39,35919.0,26.8279,26.8752,26.8279,26.8752,35919.0
2024-02-14 14:15:00,28.39,28.42,28.38,28.41,36234.0,26.8752,26.9036,26.8658,26.8942,36234.0
2024-02-14 14:20:00,28.42,28.45,28.41,28.45,17910.0,26.9036,26.932,26.8942,26.932,17910.0
2024-02-14 14:25:00,28.45,28.47,28.44,28.46,34783.0,26.932,26.951,26.9226,26.9415,34783.0
2024-02-14 14:30:00,28.46,28.46,28.42,28.45,37990.0,26.9415,26.9415,26.9036,26.932,37990.0
2024-02-14 14:35:00,28.45,28.49,28.44,28.46,32355.0,26.932,26.9699,26.9226,26.9415,32355.0
2024-02-14 14:40:00,28.46,28.48,28.45,28.46,24193.0,26.9415,26.9604,26.932,26.9415,24193.0
2024-02-14 14:45:00,28.46,28.46,28.41,28.43,30497.0,26.9415,26.9415,26.8942,26.9131,30497.0
2024-02-14 14:50:00,28.42,28.44,28.41,28.44,41272.0,26.9036,26.9226,26.8942,26.9226,41272.0
2024-02-14 14:55:00,28.43,28.45,28.41,28.45,38294.0,26.9131,26.932,26.8942,26.932,38294.0
2024-02-14 15:00:00,28.45,28.47,28.45,28.46,64622.0,26.932,26.951,26.932,26.9415,64622.0
2024-02-14 15:05:00,28.47,28.48,28.45,28.46,32747.0,26.951,26.9604,26.932,26.9415,32747.0
2024-02-14 15:10:00,28.45,28.48,28.44,28.46,37433.0,26.932,26.9604,26.9226,26.9415,37433.0
2024-02-14 15:15:00,28.46,28.49,28.45,28.47,37827.0,26.9415,26.9699,26.932,26.951,37827.0
2024-02-14 15:20:00,28.46,28.5,28.46,28.5,47201.0,26.9415,26.9794,26.9415,26.9794,47201.0
2024-02-14 15:25:00,28.5,28.53,28.48,28.51,59466.0,26.9794,27.0078,26.9604,26.9888,59466.0
2024-02-14 15:30:00,28.51,28.52,28.47,28.49,70384.0,26.9888,26.9983,26.951,26.9699,70384.0
2024-02-14 15:35:00,28.49,28.49,28.48,28.49,29857.0,26.9699,26.9699,26.9604,26.9699,29857.0
2024-02-14 15:40:00,28.49,28.52,28.48,28.51,75597.0,26.9699,26.9983,26.9604,26.9888,75597.0
2024-02-14 15:45:00,28.5,28.52,28.48,28.5,142425.0,26.9794,26.9983,26.9604,26.9794,142425.0
2024-02-14 15:50:00,28.5,28.52,28.48,28.52,157464.0,26.9794,26.9983,26.9604,26.9983,157464.0
2024-02-14 15:55:00,28.52,28.58,28.49,28.58,463487.0,26.9983,27.0551,26.9699,27.0551,463487.0
2024-02-15 09:30:00,28.58,28.88,28.58,28.78,182237.0,27.0551,27.3391,27.0551,27.2444,182237.0
2024-02-15 09:35:00,28.79,28.95,28.79,28.95,84350.0,27.2539,27.4054,27.2539,27.4054,84350.0
2024-02-15 09:40:00,28.95,29.05,28.92,28.99,117610.0,27.4054,27.5,27.377,27.4432,117610.0
2024-02-15 09:45:00,28.98,29.09,28.95,28.96,62799.0,27.4338,27.5379,27.4054,27.4148,62799.0
2024-02-15 09:50:00,28.96,28.97,28.78,28.79,57179.0,27.4148,27.4243,27.2444,27.2539,57179.0
2024-02-15 09:55:00,28.79,28.81,28.7,28.7,40135.0,27.2539,27.2728,27.1687,27.1687,40135.0
2024-02-15 10:00:00,28.71,28.73,28.64,28.69,74681.0,27.1782,27.1971,27.1119,27.1592,74681.0
2024-02-15 10:05:00,28.69,28.79,28.68,28.77,67975.0,27.1592,27.2539,27.1498,27.235,67975.0
2024-02-15 10:10:00,28.78,28.79,28.73,28.77,39492.0,27.2444,27.2539,27.1971,27.235,39492.0
2024-02-15 10:15:00,28.77,28.81,28.74,28.79,56933.0,27.235,27.2728,27.2066,27.2539,56933.0
2024-02-15 10:20:00,28.78,28.86,28.78,28.86,23550.0,27.2444,27.3202,27.2444,27.3202,23550.0
2024-02-15 10:25:00,28.86,28.86,28.77,28.79,37276.0,27.3202,27.3202,27.235,27.2539,37276.0
2024-02-15 10:30:00,28.8,28.82,28.76,28.82,41973.0,27.2634,27.2823,27.2255,27.2823,41973.0
2024-02-15 10:35:00,28.81,28.87,28.79,28.87,37496.0,27.2728,27.3296,27.2539,27.3296,37496.0
2024-02-15 10:40:00,28.87,28.88,28.84,28.87,48685.0,27.3296,27.3391,27.3012,27.3296,48685.0
2024-02-15 10:45:00,28.87,28.98,28.85,28.94,452169.0,27.3296,27.4338,27.3107,27.3959,452169.0
2024-02-15 10:50:00,28.94,28.94,28.87,28.92,96630.0,27.3959,27.3959,27.3296,27.377,96630.0
2024-02-15 10:55:00,28.91,28.96,28.9,28.96,80715.0,27.3675,27.4148,27.358,27.4148,80715.0
2024-02-15 11:00:00,28.96,28.98,28.9,28.92,61410.0,27.4148,27.4338,27.358,27.377,61410.0
2024-02-15 11:05:00,28.92,28.95,28.9,28.94,116443.0,27.377,27.4054,27.358,27.3959,116443.0
2024-02-15 11:10:00,28.94,28.94,28.91,28.94,66997.0,27.3959,27.3959,27.3675,27.3959,66997.0
2024-02-15 11:15:00,28.94,28.95,28.89,28.89,69157.0,27.3959,27.4054,27.3486,27.3486,69157.0
2024-02-15 11:20:00,28.9,28.91,28.86,28.87,103838.0,27.358,27.3675,27.3202,27.3296,103838.0
2024-02-15 11:25:00,28.87,28.89,28.86,28.87,48857.0,27.3296,27.3486,27.3202,27.3296,48857.0
2024-02-15 11:30:00,28.87,28.87,28.82,28.84,112480.0,27.3296,27.3296,27.2823,27.3012,112480.0
2024-02-15 11:35:00,28.84,28.89,28.83,28.89,63218.0,27.3012,27.3486,27.2918,27.3486,63218.0
2024-02-15 11:40:00,28.89,28.93,28.89,28.92,134044.0,27.3486,27.3864,27.3486,27.377,134044.0
2024-02-15 11:45:00,28.92,28.97,28.91,28.94,88629.0,27.377,27.4243,27.3675,27.3959,88629.0
2024-02-15 11:50:00,28.94,28.95,28.91,28.93,81325.0,27.3959,27.4054,27.3675,27.3864,81325.0
2024-02-15 11:55:00,28.94,28.94,28.85,28.87,58029.0,27.3959,27.3959,27.3107,27.3296,58029.0
2024-02-15 12:00:00,28.87,28.89,28.85,28.87,68705.0,27.3296,27.3486,27.3107,27.3296,68705.0
2024-02-15 12:05:00,28.87,28.91,28.86,28.91,43942.0,27.3296,27.3675,27.3202,27.3675,43942.0
2024-02-15 12:10:00,28.91,28.93,28.88,28.88,187552.0,27.3675,27.3864,27.3391,27.3391,187552.0
2024-02-15 12:15:00,28.88,28.92,28.87,28.92,32458.0,27.3391,27.377,27.3296,27.377,32458.0
2024-02-15 12:20:00,28.92,28.92,28.89,28.9,29077.0,27.377,27.377,27.3486,27.358,29077.0
2024-02-15 12:25:00,28.89,28.94,28.89,28.94,42569.0,27.3486,27.3959,27.3486,27.3959,42569.0
2024-02-15 12:30:00,28.94,28.95,28.9,28.94,57270.0,27.3959,27.4054,27.358,27.3959,57270.0
2024-02-15 12:35:00,28.94,28.95,28.92,28.95,33561.0,27.3959,27.4054,27.377,27.4054,33561.0
2024-02-15 12:40:00,28.95,28.96,28.94,28.96,13012.0,27.4054,27.4148,27.3959,27.4148,13012.0
2024-02-15 12:45:00,28.96,28.96,28.93,28.95,46107.0,27.4148,27.4148,27.3864,27.4054,46107.0
2024-02-15 12:50:00,28.95,28.97,28.94,28.95,30691.0,27.4054,27.4243,27.3959,27.4054,30691.0
2024-02-15 12:55:00,28.94,28.94,28.9,28.91,36108.0,27.3959,27.3959,27.358,27.3675,36108.0
2024-02-15 13:00:00,28.91,28.91,28.88,28.9,22438.0,27.3675,27.3675,27.3391,27.358,22438.0
2024-02-15 13:05:00,28.9,28.94,28.89,28.93,29322.0,27.358,27.3959,27.3486,27.3864,29322.0
2024-02-15 13:10:00,28.93,28.95,28.92,28.93,25885.0,27.3864,27.4054,27.377,27.3864,25885.0
2024-02-15 13:15:00,28.93,28.97,28.92,28.95,31787.0,27.3864,27.4243,27.377,27.4054,31787.0
2024-02-15 13:20:00,28.96,28.97,28.95,28.96,33390.0,27.4148,27.4243,27.4054,27.4148,33390.0
2024-02-15 13:25:00,28.96,28.97,28.94,28.97,30271.0,27.4148,27.4243,27.3959,27.4243,30271.0
2024-02-15 13:30:00,28.97,28.97,28.92,28.92,38849.0,27.4243,27.4243,27.377,27.377,38849.0
2024-02-15 13:35:00,28.93,28.94,28.89,28.9,26499.0,27.3864,27.3959,27.3486,27.358,26499.0
2024-02-15 13:40:00,28.9,28.91,28.84,28.85,53757.0,27.358,27.3675,27.3012,27.3107,53757.0
2024-02-15 13:45:00,28.85,28.88,28.84,28.87,37936.0,27.3107,27.3391,27.3012,27.3296,37936.0
2024-02-15 13:50:00,28.87,28.89,28.86,28.87,40127.0,27.3296,27.3486,27.3202,27.3296,40127.0
2024-02-15 13:55:00,28.87,28.87,28.85,28.87,10058.0,27.3296,27.3296,27.3107,27.3296,10058.0
2024-02-15 14:00:00,28.87,28.9,28.86,28.89,37286.0,27.3296,27.358,27.3202,27.3486,37286.0
2024-02-15 14:05:00,28.89,28.9,28.88,28.9,20207.0,27.3486,27.358,27.3391,27.358,20207.0
2024-02-15 14:10:00,28.9,28.9,28.85,28.88,30533.0,27.358,27.358,27.3107,27.3391,30533.0
2024-02-15 14:15:00,28.88,28.9,28.86,28.9,40661.0,27.3391,27.358,27.3202,27.358,40661.0
2024-02-15 14:20:00,28.9,28.9,28.88,28.9,29052.0,27.358,27.358,27.3391,27.358,29052.0
2024-02-15 14:25:00,28.9,28.9,28.85,28.88,35143.0,27.358,27.358,27.3107,27.3391,35143.0
2024-02-15 14:30:00,28.88,28.88,28.84,28.86,36884.0,27.3391,27.3391,27.3012,27.3202,36884.0
2024-02-15 14:35:00,28.86,28.87,28.85,28.85,34189.0,27.3202,27.3296,27.3107,27.3107,34189.0
2024-02-15 14:40:00,28.86,28.88,28.84,28.86,38990.0,27.3202,27.3391,27.3012,27.3202,38990.0
2024-02-15 14:45:00,28.87,28.89,28.86,28.89,21437.0,27.3296,27.3486,27.3202,27.3486,21437.0
2024-02-15 14:50:00,28.89,28.9,28.88,28.9,31747.0,27.3486,27.358,27.3391,27.358,31747.0
2024-02-15 14:55:00,28.9,28.91,28.85,28.88,40407.0,27.358,27.3675,27.3107,27.3391,40407.0
2024-02-15 15:00:00,28.88,28.88,28.85,28.87,17673.0,27.3391,27.3391,27.3107,27.3296,17673.0
2024-02-15 15:05:00,28.86,28.87,28.81,28.84,43429.0,27.3202,27.3296,27.2728,27.3012,43429.0
2024-02-15 15:10:00,28.84,28.88,28.83,28.86,38567.0,27.3012,27.3391,27.2918,27.3202,38567.0
2024-02-15 15:15:00,28.87,28.87,28.84,28.87,34849.0,27.3296,27.3296,27.3012,27.3296,34849.0
2024-02-15 15:20:00,28.87,28.87,28.82,28.82,40452.0,27.3296,27.3296,27.2823,27.2823,40452.0
2024-02-15 15:25:00,28.83,28.87,28.82,28.85,53918.0,27.2918,27.3296,27.2823,27.3107,53918.0
2024-02-15 15:30:00,28.85,28.86,28.83,28.85,50545.0,27.3107,27.3202,27.2918,27.3107,50545.0
2024-02-15 15:35:00,28.85,28.86,28.82,28.85,70211.0,27.3107,27.3202,27.2823,27.3107,70211.0
2024-02-15 15:40:00,28.85,28.87,28.84,28.84,66436.0,27.3107,27.3296,27.3012,27.3012,66436.0
2024-02-15 15:45:00,28.85,28.91,28.84,28.9,222010.0,27.3107,27.3675,27.3012,27.358,222010.0
2024-02-15 15:50:00,28.89,28.96,28.88,28.96,262102.0,27.3486,27.4148,27.3391,27.4148,262102.0
2024-02-15 15:55:00,28.96,29.04,28.95,29.04,520959.0,27.4148,27.4906,27.4054,27.4906,520959.0
2024-02-16 09:30:00,28.99,29.05,28.92,28.98,204624.0,27.4432,27.5,27.377,27.4338,204624.0
2024-02-16 09:35:00,28.98,29.1,28.98,29.0,70086.0,27.4338,27.5474,27.4338,27.4527,70086.0
2024-02-16 09:40:00,29.01,29.04,28.99,29.01,37312.0,27.4622,27.4906,27.4432,27.4622,37312.0
2024-02-16 09:45:00,29.02,29.05,28.98,29.04,34687.0,27.4716,27.5,27.4338,27.4906,34687.0
2024-02-16 09:50:00,29.04,29.04,28.94,28.94,59606.0,27.4906,27.4906,27.3959,27.3959,59606.0
2024-02-16 09:55:00,28.94,28.94,28.87,28.87,47923.0,27.3959,27.3959,27.3296,27.3296,47923.0
2024-02-16 10:00:00,28.85,28.85,28.78,28.8,68387.0,27.3107,27.3107,27.2444,27.2634,68387.0
2024-02-16 10:05:00,28.8,28.87,28.78,28.86,55933.0,27.2634,27.3296,27.2444,27.3202,55933.0
2024-02-16 10:10:00,28.86,28.91,28.84,28.87,36280.0,27.3202,27.3675,27.3012,27.3296,36280.0
2024-02-16 10:15:00,28.88,28.89,28.84,28.85,35558.0,27.3391,27.3486,27.3012,27.3107,35558.0
2024-02-16 10:20:00,28.84,28.85,28.8,28.8,54061.0,27.3012,27.3107,27.2634,27.2634,54061.0
2024-02-16 10:25:00,28.8,28.84,28.77,28.84,46418.0,27.2634,27.3012,27.235,27.3012,46418.0
2024-02-16 10:30:00,28.84,28.84,28.79,28.81,41327.0,27.3012,27.3012,27.2539,27.2728,41327.0
2024-02-16 10:35:00,28.8,28.81,28.76,28.8,58435.0,27.2634,27.2728,27.2255,27.2634,58435.0
2024-02-16 10:40:00,28.8,28.8,28.73,28.77,67769.0,27.2634,27.2634,27.1971,27.235,67769.0
2024-02-16 10:45:00,28.76,28.79,28.76,28.76,32122.0,27.2255,27.2539,27.2255,27.2255,32122.0
2024-02-16 10:50:00,28.77,28.79,28.76,28.78,32297.0,27.235,27.2539,27.2255,27.2444,32297.0
2024-02-16 10:55:00,28.78,28.78,28.73,28.76,34702.0,27.2444,27.2444,27.1971,27.2255,34702.0
2024-02-16 11:00:00,28.76,28.77,28.74,28.76,25243.0,27.2255,27.235,27.2066,27.2255,25243.0
2024-02-16 11:05:00,28.75,28.76,28.69,28.71,39989.0,27.216,27.2255,27.1592,27.1782,39989.0
2024-02-16 11:10:00,28.71,28.71,28.67,28.67,41092.0,27.1782,27.1782,27.1403,27.1403,41092.0
2024-02-16 11:15:00,28.68,28.72,28.67,28.68,58659.0,27.1498,27.1876,27.1403,27.1498,58659.0
2024-02-16 11:20:00,28.68,28.71,28.66,28.68,49132.0,27.1498,27.1782,27.1308,27.1498,49132.0
2024-02-16 11:25:00,28.69,28.69,28.67,28.69,34473.0,27.1592,27.1592,27.1403,27.1592,34473.0
2024-02-16 11:30:00,28.69,28.71,28.68,28.69,42310.0,27.1592,27.1782,27.1498,27.1592,42310.0
2024-02-16 11:35:00,28.7,28.73,28.67,28.73,89056.0,27.1687,27.1971,27.1403,27.1971,89056.0
2024-02-16 11:40:00,28.74,28.77,28.71,28.71,32965.0,27.2066,27.235,27.1782,27.1782,32965.0
2024-02-16 11:45:00,28.71,28.73,28.67,28.68,26761.0,27.1782,27.1971,27.1403,27.1498,26761.0
2024-02-16 11:50:00,28.67,28.7,28.67,28.68,32793.0,27.1403,27.1687,27.1403,27.1498,32793.0
2024-02-16 11:55:00,28.68,28.69,28.66,28.67,25431.0,27.1498,27.1592,27.1308,27.1403,25431.0
2024-02-16 12:00:00,28.67,28.69,28.65,28.69,36319.0,27.1403,27.1592,27.1214,27.1592,36319.0
2024-02-16 12:05:00,28.69,28.74,28.67,28.73,43935.0,27.1592,27.2066,27.1403,27.1971,43935.0
2024-02-16 12:10:00,28.73,28.74,28.69,28.74,33008.0,27.1971,27.2066,27.1592,27.2066,33008.0
2024-02-16 12:15:00,28.73,28.73,28.71,28.71,14369.0,27.1971,27.1971,27.1782,27.1782,14369.0
2024-02-16 12:20:00,28.71,28.74,28.71,28.74,18109.0,27.1782,27.2066,27.1782,27.2066,18109.0
2024-02-16 12:25:00,28.74,28.76,28.73,28.76,22227.0,27.2066,27.2255,27.1971,27.2255,22227.0
2024-02-16 12:30:00,28.76,28.76,28.74,28.75,15504.0,27.2255,27.2255,27.2066,27.216,15504.0
2024-02-16 12:35:00,28.75,28.75,28.73,28.74,28347.0,27.216,27.216,27.1971,27.2066,28347.0
2024-02-16 12:40:00,28.74,28.8,28.73,28.79,100004.0,27.2066,27.2634,27.1971,27.2539,100004.0
2024-02-16 12:45:00,28.79,28.81,28.78,28.8,23735.0,27.2539,27.2728,27.2444,27.2634,23735.0
2024-02-16 12:50:00,28.8,28.81,28.77,28.77,15529.0,27.2634,27.2728,27.235,27.235,15529.0
2024-02-16 12:55:00,28.77,28.78,28.76,28.78,12034.0,27.235,27.2444,27.2255,27.2444,12034.0
2024-02-16 13:00:00,28.77,28.78,28.75,28.78,32102.0,27.235,27.2444,27.216,27.2444,32102.0
2024-02-16 13:05:00,28.78,28.79,28.76,28.79,16660.0,27.2444,27.2539,27.2255,27.2539,16660.0
2024-02-16 13:10:00,28.79,28.79,28.74,28.76,58276.0,27.2539,27.2539,27.2066,27.2255,58276.0
2024-02-16 13:15:00,28.75,28.76,28.73,28.76,37215.0,27.216,27.2255,27.1971,27.2255,37215.0
2024-02-16 13:20:00,28.76,28.83,28.75,28.83,49343.0,27.2255,27.2918,27.216,27.2918,49343.0
2024-02-16 13:25:00,28.83,28.84,28.79,28.8,44358.0,27.2918,27.3012,27.2539,27.2634,44358.0
2024-02-16 13:30:00,28.81,28.83,28.8,28.8,21476.0,27.2728,27.2918,27.2634,27.2634,21476.0
2024-02-16 13:35:00,28.8,28.81,28.79,28.8,31827.0,27.2634,27.2728,27.2539,27.2634,31827.0
2024-02-16 13:40:00,28.81,28.81,28.79,28.8,19084.0,27.2728,27.2728,27.2539,27.2634,19084.0
2024-02-16 13:45:00,28.8,28.82,28.79,28.82,22090.0,27.2634,27.2823,27.2539,27.2823,22090.0
2024-02-16 13:50:00,28.82,28.84,28.81,28.83,43578.0,27.2823,27.3012,27.2728,27.2918,43578.0
2024-02-16 13:55:00,28.83,28.83,28.82,28.83,9108.0,27.2918,27.2918,27.2823,27.2918,9108.0
2024-02-16 14:00:00,28.83,28.85,28.82,28.83,48696.0,27.2918,27.3107,27.2823,27.2918,48696.0
2024-02-16 14:05:00,28.84,28.84,28.82,28.83,17348.0,27.3012,27.3012,27.2823,27.2918,17348.0
2024-02-16 14:10:00,28.82,28.84,28.82,28.83,30163.0,27.2823,27.3012,27.2823,27.2918,30163.0
2024-02-16 14:15:00,28.82,28.83,28.8,28.8,31625.0,27.2823,27.2918,27.2634,27.2634,31625.0
2024-02-16 14:20:00,28.8,28.81,28.78,28.79,60453.0,27.2634,27.2728,27.2444,27.2539,60453.0
2024-02-16 14:25:00,28.79,28.8,28.78,28.78,31480.0,27.2539,27.2634,27.2444,27.2444,31480.0
2024-02-16 14:30:00,28.79,28.8,28.75,28.76,33323.0,27.2539,27.2634,27.216,27.2255,33323.0
2024-02-16 14:35:00,28.76,28.76,28.71,28.73,36835.0,27.2255,27.2255,27.1782,27.1971,36835.0
2024-02-16 14:40:00,28.73,28.73,28.71,28.72,23004.0,27.1971,27.1971,27.1782,27.1876,23004.0
2024-02-16 14:45:00,28.73,28.73,28.6,28.62,77350.0,27.1971,27.1971,27.074,27.093,77350.0
2024-02-16 14:50:00,28.62,28.63,28.59,28.6,64883.0,27.093,27.1024,27.0646,27.074,64883.0
2024-02-16 14:55:00,28.6,28.63,28.59,28.63,31157.0,27.074,27.1024,27.0646,27.1024,31157.0
2024-02-16 15:00:00,28.63,28.65,28.61,28.62,34057.0,27.1024,27.1214,27.0835,27.093,34057.0
2024-02-16 15:05:00,28.62,28.65,28.61,28.65,42541.0,27.093,27.1214,27.0835,27.1214,42541.0
2024-02-16 15:10:00,28.65,28.65,28.61,28.65,48472.0,27.1214,27.1214,27.0835,27.1214,48472.0
2024-02-16 15:15:00,28.64,28.67,28.63,28.66,52059.0,27.1119,27.1403,27.1024,27.1308,52059.0
2024-02-16 15:20:00,28.66,28.67,28.63,28.65,38995.0,27.1308,27.1403,27.1024,27.1214,38995.0
2024-02-16 15:25:00,28.65,28.67,28.64,28.66,32547.0,27.1214,27.1403,27.1119,27.1308,32547.0
2024-02-16 15:30:00,28.66,28.67,28.64,28.66,50359.0,27.1308,27.1403,27.1119,27.1308,50359.0
2024-02-16 15:35:00,28.66,28.66,28.62,28.63,53910.0,27.1308,27.1308,27.093,27.1024,53910.0
2024-02-16 15:40:00,28.63,28.63,28.6,28.62,83464.0,27.1024,27.1024,27.074,27.093,83464.0
2024-02-16 15:45:00,28.61,28.64,28.52,28.53,152284.0,27.0835,27.1119,26.9983,27.0078,152284.0
2024-02-16 15:50:00,28.53,28.59,28.52,28.59,268187.0,27.0078,27.0646,26.9983,27.0646,268187.0
2024-02-16 15:55:00,28.59,28.6,28.56,28.59,310790.0,27.0646,27.074,27.0362,27.0646,310790.0
2024-02-20 09:30:00,28.38,28.52,28.34,28.52,115998.0,26.8658,26.9983,26.8279,26.9983,115998.0
2024-02-20 09:35:00,28.52,28.52,28.47,28.47,42845.0,26.9983,26.9983,26.951,26.951,42845.0
2024-02-20 09:40:00,28.46,28.49,28.43,28.49,92791.0,26.9415,26.9699,26.9131,26.9699,92791.0
2024-02-20 09:45:00,28.49,28.63,28.47,28.63,45476.0,26.9699,27.1024,26.951,27.1024,45476.0
2024-02-20 09:50:00,28.63,28.67,28.6,28.66,69545.0,27.1024,27.1403,27.074,27.1308,69545.0
2024-02-20 09:55:00,28.66,28.67,28.59,28.61,72926.0,27.1308,27.1403,27.0646,27.0835,72926.0
2024-02-20 10:00:00,28.61,28.61,28.56,28.56,51455.0,27.0835,27.0835,27.0362,27.0362,51455.0
2024-02-20 10:05:00,28.57,28.62,28.56,28.62,58865.0,27.0456,27.093,27.0362,27.093,58865.0
2024-02-20 10:10:00,28.62,28.63,28.58,28.62,55863.0,27.093,27.1024,27.0551,27.093,55863.0
2024-02-20 10:15:00,28.62,28.64,28.58,28.59,132971.0,27.093,27.1119,27.0551,27.0646,132971.0
2024-02-20 10:20:00,28.59,28.62,28.58,28.6,46432.0,27.0646,27.093,27.0551,27.074,46432.0
2024-02-20 10:25:00,28.6,28.63,28.58,28.6,58193.0,27.074,27.1024,27.0551,27.074,58193.0
2024-02-20 10:30:00,28.59,28.6,28.54,28.55,46212.0,27.0646,27.074,27.0172,27.0267,46212.0
2024-02-20 10:35:00,28.56,28.57,28.53,28.57,59027.0,27.0362,27.0456,27.0078,27.0456,59027.0
2024-02-20 10:40:00,28.57,28.64,28.57,28.6,62774.0,27.0456,27.1119,27.0456,27.074,62774.0
2024-02-20 10:45:00,28.59,28.66,28.58,28.64,45733.0,27.0646,27.1308,27.0551,27.1119,45733.0
2024-02-20 10:50:00,28.63,28.71,28.63,28.71,54312.0,27.1024,27.1782,27.1024,27.1782,54312.0
2024-02-20 10:55:00,28.71,28.72,28.69,28.71,60121.0,27.1782,27.1876,27.1592,27.1782,60121.0
2024-02-20 11:00:00,28.71,28.75,28.7,28.71,56019.0,27.1782,27.216,27.1687,27.1782,56019.0
2024-02-20 11:05:00,28.71,28.75,28.7,28.71,35992.0,27.1782,27.216,27.1687,27.1782,35992.0
2024-02-20 11:10:00,28.71,28.72,28.66,28.67,45471.0,27.1782,27.1876,27.1308,27.1403,45471.0
2024-02-20 11:15:00,28.66,28.68,28.64,28.68,28800.0,27.1308,27.1498,27.1119,27.1498,28800.0
2024-02-20 11:20:00,28.68,28.69,28.65,28.65,36665.0,27.1498,27.1592,27.1214,27.1214,36665.0
2024-02-20 11:25:00,28.66,28.67,28.64,28.64,26106.0,27.1308,27.1403,27.1119,27.1119,26106.0
2024-02-20 11:30:00,28.65,28.65,28.62,28.63,47201.0,27.1214,27.1214,27.093,27.1024,47201.0
2024-02-20 11:35:00,28.63,28.63,28.6,28.61,27580.0,27.1024,27.1024,27.074,27.0835,27580.0
2024-02-20 11:40:00,28.6,28.63,28.59,28.63,17467.0,27.074,27.1024,27.0646,27.1024,17467.0
2024-02-20 11:45:00,28.63,28.63,28.6,28.62,37864.0,27.1024,27.1024,27.074,27.093,37864.0
2024-02-20 11:50:00,28.63,28.63,28.6,28.61,30140.0,27.1024,27.1024,27.074,27.0835,30140.0
2024-02-20 11:55:00,28.61,28.63,28.6,28.63,17689.0,27.0835,27.1024,27.074,27.1024,17689.0
2024-02-20 12:00:00,28.62,28.63,28.57,28.59,30839.0,27.093,27.1024,27.0456,27.0646,30839.0
2024-02-20 12:05:00,28.59,28.63,28.58,28.62,38306.0,27.0646,27.1024,27.0551,27.093,38306.0
2024-02-20 12:10:00,28.61,28.62,28.58,28.59,62935.0,27.0835,27.093,27.0551,27.0646,62935.0
2024-02-20 12:15:00,28.6,28.6,28.57,28.59,21465.0,27.074,27.074,27.0456,27.0646,21465.0
2024-02-20 12:20:00,28.59,28.61,28.58,28.59,25777.0,27.0646,27.0835,27.0551,27.0646,25777.0
2024-02-20 12:25:00,28.59,28.61,28.57,28.59,28654.0,27.0646,27.0835,27.0456,27.0646,28654.0
2024-02-20 12:30:00,28.59,28.6,28.58,28.59,22471.0,27.0646,27.074,27.0551,27.0646,22471.0
2024-02-20 12:35:00,28.59,28.59,28.52,28.54,37612.0,27.0646,27.0646,26.9983,27.0172,37612.0
2024-02-20 12:40:00,28.53,28.56,28.52,28.52,36300.0,27.0078,27.0362,26.9983,26.9983,36300.0
2024-02-20 12:45:00,28.52,28.53,28.52,28.53,21307.0,26.9983,27.0078,26.9983,27.0078,21307.0
2024-02-20 12:50:00,28.52,28.56,28.52,28.54,26898.0,26.9983,27.0362,26.9983,27.0172,26898.0
2024-02-20 12:55:00,28.54,28.56,28.53,28.55,20127.0,27.0172,27.0362,27.0078,27.0267,20127.0
2024-02-20 13:00:00,28.56,28.57,28.55,28.55,13098.0,27.0362,27.0456,27.0267,27.0267,13098.0
2024-02-20 13:05:00,28.55,28.58,28.55,28.58,17695.0,27.0267,27.0551,27.0267,27.0551,17695.0
2024-02-20 13:10:00,28.57,28.57,28.54,28.55,27496.0,27.0456,27.0456,27.0172,27.0267,27496.0
2024-02-20 13:15:00,28.55,28.56,28.52,28.55,26234.0,27.0267,27.0362,26.9983,27.0267,26234.0
2024-02-20 13:20:00,28.55,28.58,28.55,28.58,48793.0,27.0267,27.0551,27.0267,27.0551,48793.0
2024-02-20 13:25:00,28.58,28.58,28.52,28.54,39130.0,27.0551,27.0551,26.9983,27.0172,39130.0
2024-02-20 13:30:00,28.53,28.54,28.51,28.53,18926.0,27.0078,27.0172,26.9888,27.0078,18926.0
2024-02-20 13:35:00,28.53,28.56,28.52,28.55,19061.0,27.0078,27.0362,26.9983,27.0267,19061.0
2024-02-20 13:40:00,28.56,28.59,28.55,28.59,35775.0,27.0362,27.0646,27.0267,27.0646,35775.0
2024-02-20 13:45:00,28.58,28.6,28.57,28.58,22850.0,27.0551,27.074,27.0456,27.0551,22850.0
2024-02-20 13:50:00,28.58,28.6,28.57,28.58,37848.0,27.0551,27.074,27.0456,27.0551,37848.0
2024-02-20 13:55:00,28.57,28.61,28.57,28.61,19424.0,27.0456,27.0835,27.0456,27.0835,19424.0
2024-02-20 14:00:00,28.61,28.62,28.59,28.6,29111.0,27.0835,27.093,27.0646,27.074,29111.0
2024-02-20 14:05:00,28.59,28.6,28.58,28.59,27918.0,27.0646,27.074,27.0551,27.0646,27918.0
2024-02-20 14:10:00,28.59,28.59,28.55,28.56,35829.0,27.0646,27.0646,27.0267,27.0362,35829.0
2024-02-20 14:15:00,28.57,28.58,28.53,28.57,58570.0,27.0456,27.0551,27.0078,27.0456,58570.0
2024-02-20 14:20:00,28.57,28.58,28.55,28.58,31266.0,27.0456,27.0551,27.0267,27.0551,31266.0
2024-02-20 14:25:00,28.58,28.6,28.57,28.6,14489.0,27.0551,27.074,27.0456,27.074,14489.0
2024-02-20 14:30:00,28.6,28.61,28.57,28.58,54207.0,27.074,27.0835,27.0456,27.0551,54207.0
2024-02-20 14:35:00,28.58,28.59,28.57,28.59,26672.0,27.0551,27.0646,27.0456,27.0646,26672.0
2024-02-20 14:40:00,28.58,28.61,28.58,28.59,19499.0,27.0551,27.0835,27.0551,27.0646,19499.0
2024-02-20 14:45:00,28.59,28.64,28.58,28.63,44177.0,27.0646,27.1119,27.0551,27.1024,44177.0
2024-02-20 14:50:00,28.63,28.66,28.62,28.64,22525.0,27.1024,27.1308,27.093,27.1119,22525.0
2024-02-20 14:55:00,28.65,28.66,28.63,28.66,25122.0,27.1214,27.1308,27.1024,27.1308,25122.0
2024-02-20 15:00:00,28.66,28.67,28.62,28.64,41007.0,27.1308,27.1403,27.093,27.1119,41007.0
2024-02-20 15:05:00,28.64,28.64,28.59,28.62,45436.0,27.1119,27.1119,27.0646,27.093,45436.0
2024-02-20 15:10:00,28.62,28.64,28.61,28.61,36592.0,27.093,27.1119,27.0835,27.0835,36592.0
2024-02-20 15:15:00,28.62,28.66,28.61,28.63,57118.0,27.093,27.1308,27.0835,27.1024,57118.0
2024-02-20 15:20:00,28.63,28.64,28.6,28.62,34722.0,27.1024,27.1119,27.074,27.093,34722.0
2024-02-20 15:25:00,28.62,28.63,28.59,28.6,37758.0,27.093,27.1024,27.0646,27.074,37758.0
2024-02-20 15:30:00,28.6,28.6,28.53,28.55,96296.0,27.074,27.074,27.0078,27.0267,96296.0
2024-02-20 15:35:00,28.54,28.58,28.53,28.54,85412.0,27.0172,27.0551,27.0078,27.0172,85412.0
2024-02-20 15:40:00,28.53,28.57,28.52,28.57,69842.0,27.0078,27.0456,26.9983,27.0456,69842.0
2024-02-20 15:45:00,28.56,28.6,28.55,28.6,110738.0,27.0362,27.074,27.0267,27.074,110738.0
2024-02-20 15:50:00,28.6,28.62,28.57,28.59,187223.0,27.074,27.093,27.0456,27.0646,187223.0
2024-02-20 15:55:00,28.59,28.64,28.58,28.64,530186.0,27.0646,27.1119,27.0551,27.1119,530186.0
2024-02-21 09:30:00,28.54,28.63,28.42,28.52,155894.0,27.0172,27.1024,26.9036,26.9983,155894.0
2024-02-21 09:35:00,28.52,28.59,28.5,28.55,68388.0,26.9983,27.0646,26.9794,27.0267,68388.0
2024-02-21 09:40:00,28.56,28.65,28.56,28.62,37724.0,27.0362,27.1214,27.0362,27.093,37724.0
2024-02-21 09:45:00,28.62,28.65,28.54,28.55,71797.0,27.093,27.1214,27.0172,27.0267,71797.0
2024-02-21 09:50:00,28.56,28.57,28.47,28.49,39559.0,27.0362,27.0456,26.951,26.9699,39559.0
2024-02-21 09:55:00,28.48,28.5,28.46,28.5,26588.0,26.9604,26.9794,26.9415,26.9794,26588.0
2024-02-21 10:00:00,28.5,28.51,28.46,28.48,40135.0,26.9794,26.9888,26.9415,26.9604,40135.0
2024-02-21 10:05:00,28.48,28.57,28.47,28.56,25582.0,26.9604,27.0456,26.951,27.0362,25582.0
2024-02-21 10:10:00,28.55,28.59,28.54,28.55,33650.0,27.0267,27.0646,27.0172,27.0267,33650.0
2024-02-21 10:15:00,28.55,28.57,28.5,28.57,46110.0,27.0267,27.0456,26.9794,27.0456,46110.0
2024-02-21 10:20:00,28.57,28.59,28.55,28.56,36338.0,27.0456,27.0646,27.0267,27.0362,36338.0
2024-02-21 10:25:00,28.57,28.61,28.56,28.57,49755.0,27.0456,27.0835,27.0362,27.0456,49755.0
2024-02-21 10:30:00,28.58,28.59,28.55,28.58,26952.0,27.0551,27.0646,27.0267,27.0551,26952.0
2024-02-21 10:35:00,28.59,28.6,28.58,28.6,18083.0,27.0646,27.074,27.0551,27.074,18083.0
2024-02-21 10:40:00,28.6,28.62,28.58,28.62,41939.0,27.074,27.093,27.0551,27.093,41939.0
2024-02-21 10:45:00,28.62,28.64,28.59,28.63,41804.0,27.093,27.1119,27.0646,27.1024,41804.0
2024-02-21 10:50:00,28.64,28.64,28.61,28.62,24952.0,27.1119,27.1119,27.0835,27.093,24952.0
2024-02-21 10:55:00,28.62,28.62,28.57,28.58,31278.0,27.093,27.093,27.0456,27.0551,31278.0
2024-02-21 11:00:00,28.58,28.6,28.57,28.6,25318.0,27.0551,27.074,27.0456,27.074,25318.0
2024-02-21 11:05:00,28.59,28.63,28.59,28.62,38757.0,27.0646,27.1024,27.0646,27.093,38757.0
2024-02-21 11:10:00,28.61,28.64,28.61,28.63,20891.0,27.0835,27.1119,27.0835,27.1024,20891.0
2024-02-21 11:15:00,28.62,28.63,28.6,28.6,41395.0,27.093,27.1024,27.074,27.074,41395.0
2024-02-21 11:20:00,28.6,28.62,28.6,28.61,10454.0,27.074,27.093,27.074,27.0835,10454.0
2024-02-21 11:25:00,28.61,28.61,28.53,28.54,79945.0,27.0835,27.0835,27.0078,27.0172,79945.0
2024-02-21 11:30:00,28.54,28.54,28.49,28.5,65663.0,27.0172,27.0172,26.9699,26.9794,65663.0
2024-02-21 11:35:00,28.5,28.51,28.43,28.44,52839.0,26.9794,26.9888,26.9131,26.9226,52839.0
2024-02-21 11:40:00,28.44,28.47,28.43,28.45,56111.0,26.9226,26.951,26.9131,26.932,56111.0
2024-02-21 11:45:00,28.46,28.5,28.45,28.5,31211.0,26.9415,26.9794,26.932,26.9794,31211.0
2024-02-21 11:50:00,28.5,28.52,28.49,28.52,26537.0,26.9794,26.9983,26.9699,26.9983,26537.0
2024-02-21 11:55:00,28.52,28.54,28.51,28.51,30832.0,26.9983,27.0172,26.9888,26.9888,30832.0
2024-02-21 12:00:00,28.52,28.53,28.44,28.44,40590.0,26.9983,27.0078,26.9226,26.9226,40590.0
2024-02-21 12:05:00,28.44,28.46,28.44,28.45,23666.0,26.9226,26.9415,26.9226,26.932,23666.0
2024-02-21 12:10:00,28.45,28.45,28.4,28.41,35336.0,26.932,26.932,26.8847,26.8942,35336.0
2024-02-21 12:15:00,28.41,28.45,28.4,28.43,51128.0,26.8942,26.932,26.8847,26.9131,51128.0
2024-02-21 12:20:00,28.43,28.44,28.43,28.44,9241.0,26.9131,26.9226,26.9131,26.9226,9241.0
2024-02-21 12:25:00,28.44,28.45,28.4,28.41,35224.0,26.9226,26.932,26.8847,26.8942,35224.0
2024-02-21 12:30:00,28.41,28.41,28.36,28.37,34452.0,26.8942,26.8942,26.8468,26.8563,34452.0
2024-02-21 12:35:00,28.37,28.39,28.36,28.38,31765.0,26.8563,26.8752,26.8468,26.8658,31765.0
2024-02-21 12:40:00,28.39,28.39,28.35,28.37,28610.0,26.8752,26.8752,26.8374,26.8563,28610.0
2024-02-21 12:45:00,28.37,28.4,28.36,28.4,36878.0,26.8563,26.8847,26.8468,26.8847,36878.0
2024-02-21 12:50:00,28.39,28.41,28.39,28.41,11756.0,26.8752,26.8942,26.8752,26.8942,11756.0
2024-02-21 12:55:00,28.41,28.41,28.39,28.4,29380.0,26.8942,26.8942,26.8752,26.8847,29380.0
2024-02-21 13:00:00,28.4,28.4,28.33,28.34,41264.0,26.8847,26.8847,26.8184,26.8279,41264.0
2024-02-21 13:05:00,28.34,28.38,28.33,28.36,40720.0,26.8279,26.8658,26.8184,26.8468,40720.0
2024-02-21 13:10:00,28.36,28.37,28.34,28.35,52198.0,26.8468,26.8563,26.8279,26.8374,52198.0
2024-02-21 13:15:00,28.36,28.4,28.35,28.38,30938.0,26.8468,26.8847,26.8374,26.8658,30938.0
2024-02-21 13:20:00,28.39,28.39,28.36,28.38,18932.0,26.8752,26.8752,26.8468,26.8658,18932.0
2024-02-21 13:25:00,28.38,28.38,28.35,28.37,26611.0,26.8658,26.8658,26.8374,26.8563,26611.0
2024-02-21 13:30:00,28.37,28.38,28.35,28.37,23766.0,26.8563,26.8658,26.8374,26.8563,23766.0
2024-02-21 13:35:00,28.37,28.4,28.36,28.4,18576.0,26.8563,26.8847,26.8468,26.8847,18576.0
2024-02-21 13:40:00,28.39,28.42,28.39,28.39,111955.0,26.8752,26.9036,26.8752,26.8752,111955.0
2024-02-21 13:45:00,28.39,28.4,28.37,28.4,49517.0,26.8752,26.8847,26.8563,26.8847,49517.0
2024-02-21 13:50:00,28.4,28.42,28.39,28.41,30766.0,26.8847,26.9036,26.8752,26.8942,30766.0
2024-02-21 13:55:00,28.4,28.41,28.38,28.4,32630.0,26.8847,26.8942,26.8658,26.8847,32630.0
2024-02-21 14:00:00,28.4,28.42,28.37,28.4,51706.0,26.8847,26.9036,26.8563,26.8847,51706.0
2024-02-21 14:05:00,28.39,28.42,28.39,28.41,20892.0,26.8752,26.9036,26.8752,26.8942,20892.0
2024-02-21 14:10:00,28.42,28.43,28.39,28.39,63675.0,26.9036,26.9131,26.8752,26.8752,63675.0
2024-02-21 14:15:00,28.39,28.42,28.37,28.38,46239.0,26.8752,26.9036,26.8563,26.8658,46239.0
2024-02-21 14:20:00,28.38,28.38,28.3,28.33,51703.0,26.8658,26.8658,26.79,26.8184,51703.0
2024-02-21 14:25:00,28.32,28.34,28.29,28.32,38440.0,26.809,26.8279,26.7806,26.809,38440.0
2024-02-21 14:30:00,28.33,28.34,28.3,28.31,41044.0,26.8184,26.8279,26.79,26.7995,41044.0
2024-02-21 14:35:00,28.3,28.34,28.3,28.34,31433.0,26.79,26.8279,26.79,26.8279,31433.0
2024-02-21 14:40:00,28.34,28.34,28.28,28.29,70516.0,26.8279,26.8279,26.7711,26.7806,70516.0
2024-02-21 14:45:00,28.29,28.34,28.28,28.33,55575.0,26.7806,26.8279,26.7711,26.8184,55575.0
2024-02-21 14:50:00,28.33,28.34,28.31,28.32,24316.0,26.8184,26.8279,26.7995,26.809,24316.0
2024-02-21 14:55:00,28.32,28.33,28.29,28.3,53078.0,26.809,26.8184,26.7806,26.79,53078.0
2024-02-21 15:00:00,28.3,28.31,28.28,28.29,37560.0,26.79,26.7995,26.7711,26.7806,37560.0
2024-02-21 15:05:00,28.3,28.31,28.28,28.3,40701.0,26.79,26.7995,26.7711,26.79,40701.0
2024-02-21 15:10:00,28.3,28.3,28.28,28.3,43297.0,26.79,26.79,26.7711,26.79,43297.0
2024-02-21 15:15:00,28.3,28.32,28.28,28.3,64872.0,26.79,26.809,26.7711,26.79,64872.0
2024-02-21 15:20:00,28.3,28.3,28.26,28.28,43238.0,26.79,26.79,26.7522,26.7711,43238.0
2024-02-21 15:25:00,28.27,28.3,28.27,28.28,85997.0,26.7616,26.79,26.7616,26.7711,85997.0
2024-02-21 15:30:00,28.28,28.36,28.27,28.36,141492.0,26.7711,26.8468,26.7616,26.8468,141492.0
2024-02-21 15:35:00,28.36,28.42,28.36,28.42,68040.0,26.8468,26.9036,26.8468,26.9036,68040.0
2024-02-21 15:40:00,28.42,28.46,28.42,28.46,95412.0,26.9036,26.9415,26.9036,26.9415,95412.0
2024-02-21 15:45:00,28.46,28.48,28.44,28.46,224309.0,26.9415,26.9604,26.9226,26.9415,224309.0
2024-02-21 15:50:00,28.46,28.48,28.42,28.45,252264.0,26.9415,26.9604,26.9036,26.932,252264.0
2024-02-21 15:55:00,28.45,28.48,28.41,28.44,613842.0,26.932,26.9604,26.8942,26.9226,613842.0
2024-02-22 09:30:00,28.49,28.65,28.49,28.61,161358.0,26.9699,27.1214,26.9699,27.0835,161358.0
2024-02-22 09:35:00,28.62,28.81,28.61,28.76,131785.0,27.093,27.2728,27.0835,27.2255,131785.0
2024-02-22 09:40:00,28.75,28.91,28.72,28.9,110834.0,27.216,27.3675,27.1876,27.358,110834.0
2024-02-22 09:45:00,28.91,28.97,28.84,28.89,91823.0,27.3675,27.4243,27.3012,27.3486,91823.0
2024-02-22 09:50:00,28.89,28.93,28.85,28.93,83091.0,27.3486,27.3864,27.3107,27.3864,83091.0
2024-02-22 09:55:00,28.93,28.96,28.89,28.96,41389.0,27.3864,27.4148,27.3486,27.4148,41389.0
2024-02-22 10:00:00,28.96,28.97,28.91,28.93,60329.0,27.4148,27.4243,27.3675,27.3864,60329.0
2024-02-22 10:05:00,28.93,28.94,28.83,28.84,69238.0,27.3864,27.3959,27.2918,27.3012,69238.0
2024-02-22 10:10:00,28.84,28.85,28.78,28.8,73788.0,27.3012,27.3107,27.2444,27.2634,73788.0
2024-02-22 10:15:00,28.8,28.88,28.8,28.84,47791.0,27.2634,27.3391,27.2634,27.3012,47791.0
2024-02-22 10:20:00,28.84,28.85,28.79,28.82,52821.0,27.3012,27.3107,27.2539,27.2823,52821.0
2024-02-22 10:25:00,28.82,28.84,28.78,28.82,81057.0,27.2823,27.3012,27.2444,27.2823,81057.0
2024-02-22 10:30:00,28.83,28.84,28.78,28.84,51669.0,27.2918,27.3012,27.2444,27.3012,51669.0
2024-02-22 10:35:00,28.85,28.85,28.77,28.77,43857.0,27.3107,27.3107,27.235,27.235,43857.0
2024-02-22 10:40:00,28.77,28.79,28.76,28.78,25059.0,27.235,27.2539,27.2255,27.2444,25059.0
2024-02-22 10:45:00,28.77,28.81,28.75,28.8,54461.0,27.235,27.2728,27.216,27.2634,54461.0
2024-02-22 10:50:00,28.8,28.84,28.8,28.84,31938.0,27.2634,27.3012,27.2634,27.3012,31938.0
2024-02-22 10:55:00,28.84,28.87,28.83,28.86,32485.0,27.3012,27.3296,27.2918,27.3202,32485.0
2024-02-22 11:00:00,28.86,28.87,28.83,28.85,40800.0,27.3202,27.3296,27.2918,27.3107,40800.0
2024-02-22 11:05:00,28.85,28.87,28.81,28.83,39861.0,27.3107,27.3296,27.2728,27.2918,39861.0
2024-02-22 11:10:00,28.83,28.87,28.82,28.86,108660.0,27.2918,27.3296,27.2823,27.3202,108660.0
2024-02-22 11:15:00,28.86,28.92,28.86,28.87,66060.0,27.3202,27.377,27.3202,27.3296,66060.0
2024-02-22 11:20:00,28.87,28.89,28.85,28.87,23479.0,27.3296,27.3486,27.3107,27.3296,23479.0
2024-02-22 11:25:00,28.87,28.92,28.86,28.92,36756.0,27.3296,27.377,27.3202,27.377,36756.0
2024-02-22 11:30:00,28.92,28.93,28.9,28.93,33990.0,27.377,27.3864,27.358,27.3864,33990.0
2024-02-22 11:35:00,28.92,28.92,28.89,28.9,27137.0,27.377,27.377,27.3486,27.358,27137.0
2024-02-22 11:40:00,28.9,28.91,28.87,28.88,31973.0,27.358,27.3675,27.3296,27.3391,31973.0
2024-02-22 11:45:00,28.87,28.89,28.84,28.88,50072.0,27.3296,27.3486,27.3012,27.3391,50072.0
2024-02-22 11:50:00,28.88,28.89,28.85,28.87,25949.0,27.3391,27.3486,27.3107,27.3296,25949.0
2024-02-22 11:55:00,28.87,28.88,28.85,28.86,27305.0,27.3296,27.3391,27.3107,27.3202,27305.0
2024-02-22 12:00:00,28.86,28.89,28.84,28.88,22597.0,27.3202,27.3486,27.3012,27.3391,22597.0
2024-02-22 12:05:00,28.88,28.91,28.87,28.89,27018.0,27.3391,27.3675,27.3296,27.3486,27018.0
2024-02-22 12:10:00,28.88,28.88,28.86,28.86,27294.0,27.3391,27.3391,27.3202,27.3202,27294.0
2024-02-22 12:15:00,28.86,28.89,28.85,28.89,24958.0,27.3202,27.3486,27.3107,27.3486,24958.0
2024-02-22 12:20:00,28.89,28.9,28.87,28.89,25953.0,27.3486,27.358,27.3296,27.3486,25953.0
2024-02-22 12:25:00,28.89,28.9,28.87,28.9,29033.0,27.3486,27.358,27.3296,27.358,29033.0
2024-02-22 12:30:00,28.9,28.92,28.89,28.92,21616.0,27.358,27.377,27.3486,27.377,21616.0
2024-02-22 12:35:00,28.92,28.92,28.9,28.91,21881.0,27.377,27.377,27.358,27.3675,21881.0
2024-02-22 12:40:00,28.92,28.93,28.89,28.93,44544.0,27.377,27.3864,27.3486,27.3864,44544.0
2024-02-22 12:45:00,28.93,28.94,28.9,28.94,22001.0,27.3864,27.3959,27.358,27.3959,22001.0
2024-02-22 12:50:00,28.94,28.95,28.93,28.95,20176.0,27.3959,27.4054,27.3864,27.4054,20176.0
2024-02-22 12:55:00,28.95,28.97,28.94,28.96,31359.0,27.4054,27.4243,27.3959,27.4148,31359.0
2024-02-22 13:00:00,28.96,28.97,28.94,28.96,37026.0,27.4148,27.4243,27.3959,27.4148,37026.0
2024-02-22 13:05:00,28.96,28.96,28.93,28.94,35905.0,27.4148,27.4148,27.3864,27.3959,35905.0
2024-02-22 13:10:00,28.94,28.94,28.89,28.9,21039.0,27.3959,27.3959,27.3486,27.358,21039.0
2024-02-22 13:15:00,28.89,28.9,28.89,28.9,13192.0,27.3486,27.358,27.3486,27.358,13192.0
2024-02-22 13:20:00,28.9,28.91,28.89,28.91,43021.0,27.358,27.3675,27.3486,27.3675,43021.0
2024-02-22 13:25:00,28.91,28.92,28.88,28.9,45372.0,27.3675,27.377,27.3391,27.358,45372.0
2024-02-22 13:30:00,28.9,28.94,28.89,28.94,28340.0,27.358,27.3959,27.3486,27.3959,28340.0
2024-02-22 13:35:00,28.93,28.94,28.93,28.94,9344.0,27.3864,27.3959,27.3864,27.3959,9344.0
2024-02-22 13:40:00,28.94,28.95,28.92,28.94,29686.0,27.3959,27.4054,27.377,27.3959,29686.0
2024-02-22 13:45:00,28.94,28.94,28.92,28.92,13668.0,27.3959,27.3959,27.377,27.377,13668.0
2024-02-22 13:50:00,28.92,28.93,28.9,28.93,44389.0,27.377,27.3864,27.358,27.3864,44389.0
2024-02-22 13:55:00,28.93,28.95,28.93,28.95,31108.0,27.3864,27.4054,27.3864,27.4054,31108.0
2024-02-22 14:00:00,28.95,28.98,28.94,28.96,41683.0,27.4054,27.4338,27.3959,27.4148,41683.0
2024-02-22 14:05:00,28.96,28.97,28.95,28.96,24499.0,27.4148,27.4243,27.4054,27.4148,24499.0
2024-02-22 14:10:00,28.96,28.98,28.95,28.98,33914.0,27.4148,27.4338,27.4054,27.4338,33914.0
2024-02-22 14:15:00,28.99,29.02,28.98,29.02,33181.0,27.4432,27.4716,27.4338,27.4716,33181.0
2024-02-22 14:20:00,29.02,29.05,29.01,29.05,38887.0,27.4716,27.5,27.4622,27.5,38887.0
2024-02-22 14:25:00,29.05,29.1,29.04,29.1,64430.0,27.5,27.5474,27.4906,27.5474,64430.0
2024-02-22 14:30:00,29.1,29.1,29.02,29.02,51767.0,27.5474,27.5474,27.4716,27.4716,51767.0
2024-02-22 14:35:00,29.03,29.04,29.01,29.01,20752.0,27.4811,27.4906,27.4622,27.4622,20752.0
2024-02-22 14:40:00,29.01,29.02,29.0,29.01,26234.0,27.4622,27.4716,27.4527,27.4622,26234.0
2024-02-22 14:45:00,29.01,29.01,28.97,29.0,34398.0,27.4622,27.4622,27.4243,27.4527,34398.0
2024-02-22 14:50:00,28.99,29.01,28.98,29.01,28831.0,27.4432,27.4622,27.4338,27.4622,28831.0
2024-02-22 14:55:00,29.0,29.02,28.99,29.0,59836.0,27.4527,27.4716,27.4432,27.4527,59836.0
2024-02-22 15:00:00,29.01,29.06,29.0,29.05,30912.0,27.4622,27.5095,27.4527,27.5,30912.0
2024-02-22 15:05:00,29.05,29.06,29.02,29.03,47698.0,27.5,27.5095,27.4716,27.4811,47698.0
2024-02-22 15:10:00,29.03,29.07,29.03,29.05,41643.0,27.4811,27.519,27.4811,27.5,41643.0
2024-02-22 15:15:00,29.04,29.07,29.04,29.07,36725.0,27.4906,27.519,27.4906,27.519,36725.0
2024-02-22 15:20:00,29.07,29.09,29.06,29.07,51421.0,27.519,27.5379,27.5095,27.519,51421.0
2024-02-22 15:25:00,29.07,29.07,29.04,29.05,47068.0,27.519,27.519,27.4906,27.5,47068.0
2024-02-22 15:30:00,29.05,29.05,29.02,29.04,40011.0,27.5,27.5,27.4716,27.4906,40011.0
2024-02-22 15:35:00,29.04,29.05,29.03,29.04,56354.0,27.4906,27.5,27.4811,27.4906,56354.0
2024-02-22 15:40:00,29.04,29.04,29.01,29.01,51403.0,27.4906,27.4906,27.4622,27.4622,51403.0
2024-02-22 15:45:00,29.01,29.02,28.98,29.0,96175.0,27.4622,27.4716,27.4338,27.4527,96175.0
2024-02-22 15:50:00,28.99,29.0,28.96,28.96,240585.0,27.4432,27.4527,27.4148,27.4148,240585.0
2024-02-22 15:55:00,28.96,29.0,28.92,28.95,602634.0,27.4148,27.4527,27.377,27.4054,602634.0
2024-02-23 09:30:00,29.13,29.18,29.04,29.07,146304.0,27.5758,27.6231,27.4906,27.519,146304.0
2024-02-23 09:35:00,29.07,29.12,29.01,29.06,155652.0,27.519,27.5663,27.4622,27.5095,155652.0
2024-02-23 09:40:00,29.06,29.14,29.06,29.12,86444.0,27.5095,27.5852,27.5095,27.5663,86444.0
2024-02-23 09:45:00,29.11,29.12,29.02,29.06,71748.0,27.5568,27.5663,27.4716,27.5095,71748.0
2024-02-23 09:50:00,29.06,29.07,28.98,29.06,82282.0,27.5095,27.519,27.4338,27.5095,82282.0
2024-02-23 09:55:00,29.07,29.12,29.05,29.1,49210.0,27.519,27.5663,27.5,27.5474,49210.0
2024-02-23 10:00:00,29.1,29.12,29.05,29.08,47110.0,27.5474,27.5663,27.5,27.5284,47110.0
2024-02-23 10:05:00,29.08,29.08,29.01,29.02,48537.0,27.5284,27.5284,27.4622,27.4716,48537.0
2024-02-23 10:10:00,29.02,29.09,29.01,29.09,56175.0,27.4716,27.5379,27.4622,27.5379,56175.0
2024-02-23 10:15:00,29.08,29.11,29.04,29.11,40383.0,27.5284,27.5568,27.4906,27.5568,40383.0
2024-02-23 10:20:00,29.11,29.15,29.11,29.11,27244.0,27.5568,27.5947,27.5568,27.5568,27244.0
2024-02-23 10:25:00,29.11,29.13,29.1,29.12,27955.0,27.5568,27.5758,27.5474,27.5663,27955.0
2024-02-23 10:30:00,29.12,29.12,29.1,29.1,51445.0,27.5663,27.5663,27.5474,27.5474,51445.0
2024-02-23 10:35:00,29.11,29.15,29.09,29.15,33409.0,27.5568,27.5947,27.5379,27.5947,33409.0
2024-02-23 10:40:00,29.16,29.18,29.13,29.17,33836.0,27.6042,27.6231,27.5758,27.6136,33836.0
2024-02-23 10:45:00,29.17,29.19,29.14,29.15,43762.0,27.6136,27.6326,27.5852,27.5947,43762.0
2024-02-23 10:50:00,29.15,29.17,29.14,29.17,19170.0,27.5947,27.6136,27.5852,27.6136,19170.0
2024-02-23 10:55:00,29.17,29.17,29.14,29.16,40764.0,27.6136,27.6136,27.5852,27.6042,40764.0
2024-02-23 11:00:00,29.16,29.18,29.13,29.13,40347.0,27.6042,27.6231,27.5758,27.5758,40347.0
2024-02-23 11:05:00,29.13,29.15,29.08,29.09,33081.0,27.5758,27.5947,27.5284,27.5379,33081.0
2024-02-23 11:10:00,29.08,29.09,29.05,29.05,38880.0,27.5284,27.5379,27.5,27.5,38880.0
2024-02-23 11:15:00,29.05,29.06,29.02,29.05,23439.0,27.5,27.5095,27.4716,27.5,23439.0
2024-02-23 11:20:00,29.05,29.09,29.04,29.06,33869.0,27.5,27.5379,27.4906,27.5095,33869.0
2024-02-23 11:25:00,29.06,29.1,29.06,29.09,17174.0,27.5095,27.5474,27.5095,27.5379,17174.0
2024-02-23 11:30:00,29.08,29.12,29.07,29.08,50708.0,27.5284,27.5663,27.519,27.5284,50708.0
2024-02-23 11:35:00,29.08,29.13,29.07,29.13,43063.0,27.5284,27.5758,27.519,27.5758,43063.0
2024-02-23 11:40:00,29.13,29.13,29.1,29.12,57945.0,27.5758,27.5758,27.5474,27.5663,57945.0
2024-02-23 11:45:00,29.12,29.16,29.1,29.15,28841.0,27.5663,27.6042,27.5474,27.5947,28841.0
2024-02-23 11:50:00,29.15,29.16,29.12,29.13,25234.0,27.5947,27.6042,27.5663,27.5758,25234.0
2024-02-23 11:55:00,29.13,29.14,29.11,29.12,17264.0,27.5758,27.5852,27.5568,27.5663,17264.0
2024-02-23 12:00:00,29.12,29.15,29.12,29.14,19104.0,27.5663,27.5947,27.5663,27.5852,19104.0
2024-02-23 12:05:00,29.14,29.19,29.13,29.19,20358.0,27.5852,27.6326,27.5758,27.6326,20358.0
2024-02-23 12:10:00,29.19,29.19,29.16,29.17,19911.0,27.6326,27.6326,27.6042,27.6136,19911.0
2024-02-23 12:15:00,29.17,29.18,29.13,29.15,19929.0,27.6136,27.6231,27.5758,27.5947,19929.0
2024-02-23 12:20:00,29.15,29.16,29.14,29.15,7125.0,27.5947,27.6042,27.5852,27.5947,7125.0
2024-02-23 12:25:00,29.14,29.14,29.09,29.1,37712.0,27.5852,27.5852,27.5379,27.5474,37712.0
2024-02-23 12:30:00,29.09,29.1,29.07,29.1,23121.0,27.5379,27.5474,27.519,27.5474,23121.0
2024-02-23 12:35:00,29.09,29.14,29.09,29.14,16653.0,27.5379,27.5852,27.5379,27.5852,16653.0
2024-02-23 12:40:00,29.14,29.15,29.12,29.15,25583.0,27.5852,27.5947,27.5663,27.5947,25583.0
2024-02-23 12:45:00,29.15,29.17,29.14,29.17,18634.0,27.5947,27.6136,27.5852,27.6136,18634.0
2024-02-23 12:50:00,29.17,29.17,29.15,29.17,14286.0,27.6136,27.6136,27.5947,27.6136,14286.0
2024-02-23 12:55:00,29.17,29.19,29.15,29.19,21781.0,27.6136,27.6326,27.5947,27.6326,21781.0
2024-02-23 13:00:00,29.19,29.19,29.16,29.18,57256.0,27.6326,27.6326,27.6042,27.6231,57256.0
2024-02-23 13:05:00,29.18,29.2,29.17,29.18,28302.0,27.6231,27.642,27.6136,27.6231,28302.0
2024-02-23 13:10:00,29.18,29.2,29.18,29.19,16346.0,27.6231,27.642,27.6231,27.6326,16346.0
2024-02-23 13:15:00,29.19,29.2,29.17,29.19,20088.0,27.6326,27.642,27.6136,27.6326,20088.0
2024-02-23 13:20:00,29.19,29.19,29.18,29.19,7160.0,27.6326,27.6326,27.6231,27.6326,7160.0
2024-02-23 13:25:00,29.18,29.19,29.18,29.18,15912.0,27.6231,27.6326,27.6231,27.6231,15912.0
2024-02-23 13:30:00,29.18,29.21,29.17,29.21,51811.0,27.6231,27.6515,27.6136,27.6515,51811.0
2024-02-23 13:35:00,29.21,29.26,29.2,29.25,58275.0,27.6515,27.6988,27.642,27.6893,58275.0
2024-02-23 13:40:00,29.25,29.28,29.22,29.23,103611.0,27.6893,27.7177,27.6609,27.6704,103611.0
2024-02-23 13:45:00,29.22,29.24,29.21,29.24,22230.0,27.6609,27.6799,27.6515,27.6799,22230.0
2024-02-23 13:50:00,29.24,29.25,29.21,29.22,55746.0,27.6799,27.6893,27.6515,27.6609,55746.0
2024-02-23 13:55:00,29.22,29.24,29.22,29.24,28355.0,27.6609,27.6799,27.6609,27.6799,28355.0
2024-02-23 14:00:00,29.24,29.29,29.23,29.29,50397.0,27.6799,27.7272,27.6704,27.7272,50397.0
2024-02-23 14:05:00,29.29,29.31,29.28,29.3,213654.0,27.7272,27.7461,27.7177,27.7367,213654.0
2024-02-23 14:10:00,29.3,29.3,29.26,29.28,55552.0,27.7367,27.7367,27.6988,27.7177,55552.0
2024-02-23 14:15:00,29.28,29.29,29.26,29.27,23211.0,27.7177,27.7272,27.6988,27.7083,23211.0
2024-02-23 14:20:00,29.27,29.29,29.26,29.28,38671.0,27.7083,27.7272,27.6988,27.7177,38671.0
2024-02-23 14:25:00,29.29,29.29,29.25,29.28,43310.0,27.7272,27.7272,27.6893,27.7177,43310.0
2024-02-23 14:30:00,29.28,29.28,29.25,29.28,51915.0,27.7177,27.7177,27.6893,27.7177,51915.0
2024-02-23 14:35:00,29.28,29.3,29.26,29.3,36627.0,27.7177,27.7367,27.6988,27.7367,36627.0
2024-02-23 14:40:00,29.3,29.3,29.26,29.27,33756.0,27.7367,27.7367,27.6988,27.7083,33756.0
2024-02-23 14:45:00,29.26,29.29,29.26,29.28,20604.0,27.6988,27.7272,27.6988,27.7177,20604.0
2024-02-23 14:50:00,29.29,29.29,29.26,29.28,29904.0,27.7272,27.7272,27.6988,27.7177,29904.0
2024-02-23 14:55:00,29.28,29.3,29.27,29.3,36993.0,27.7177,27.7367,27.7083,27.7367,36993.0
2024-02-23 15:00:00,29.3,29.32,29.29,29.32,35246.0,27.7367,27.7556,27.7272,27.7556,35246.0
2024-02-23 15:05:00,29.32,29.33,29.3,29.32,82124.0,27.7556,27.7651,27.7367,27.7556,82124.0
2024-02-23 15:10:00,29.32,29.33,29.3,29.3,40776.0,27.7556,27.7651,27.7367,27.7367,40776.0
2024-02-23 15:15:00,29.3,29.31,29.26,29.28,31183.0,27.7367,27.7461,27.6988,27.7177,31183.0
2024-02-23 15:20:00,29.28,29.28,29.25,29.28,34321.0,27.7177,27.7177,27.6893,27.7177,34321.0
2024-02-23 15:25:00,29.27,29.29,29.25,29.26,94410.0,27.7083,27.7272,27.6893,27.6988,94410.0
2024-02-23 15:30:00,29.26,29.27,29.24,29.25,49520.0,27.6988,27.7083,27.6799,27.6893,49520.0
2024-02-23 15:35:00,29.25,29.27,29.24,29.25,57135.0,27.6893,27.7083,27.6799,27.6893,57135.0
2024-02-23 15:40:00,29.25,29.26,29.23,29.23,52148.0,27.6893,27.6988,27.6704,27.6704,52148.0
2024-02-23 15:45:00,29.24,29.25,29.23,29.25,105331.0,27.6799,27.6893,27.6704,27.6893,105331.0
2024-02-23 15:50:00,29.25,29.26,29.22,29.24,189364.0,27.6893,27.6988,27.6609,27.6799,189364.0
2024-02-23 15:55:00,29.23,29.28,29.22,29.26,380229.0,27.6704,27.7177,27.6609,27.6988,380229.0
2024-02-26 09:30:00,29.31,29.49,29.28,29.44,205684.0,27.7461,27.9165,27.7177,27.8692,205684.0
2024-02-26 09:35:00,29.44,29.47,29.28,29.39,93821.0,27.8692,27.8976,27.7177,27.8219,93821.0
2024-02-26 09:40:00,29.39,29.42,29.36,29.4,93499.0,27.8219,27.8503,27.7935,27.8313,93499.0
2024-02-26 09:45:00,29.4,29.43,29.34,29.4,130523.0,27.8313,27.8597,27.7745,27.8313,130523.0
2024-02-26 09:50:00,29.4,29.42,29.36,29.36,38856.0,27.8313,27.8503,27.7935,27.7935,38856.0
2024-02-26 09:55:00,29.36,29.38,29.29,29.33,81229.0,27.7935,27.8124,27.7272,27.7651,81229.0
2024-02-26 10:00:00,29.33,29.35,29.28,29.28,125118.0,27.7651,27.784,27.7177,27.7177,125118.0
2024-02-26 10:05:00,29.28,29.28,29.16,29.18,94705.0,27.7177,27.7177,27.6042,27.6231,94705.0
2024-02-26 10:10:00,29.17,29.22,29.14,29.19,91544.0,27.6136,27.6609,27.5852,27.6326,91544.0
2024-02-26 10:15:00,29.19,29.19,29.11,29.12,64461.0,27.6326,27.6326,27.5568,27.5663,64461.0
2024-02-26 10:20:00,29.11,29.11,29.08,29.09,58346.0,27.5568,27.5568,27.5284,27.5379,58346.0
2024-02-26 10:25:00,29.08,29.09,29.05,29.08,58863.0,27.5284,27.5379,27.5,27.5284,58863.0
2024-02-26 10:30:00,29.08,29.14,29.08,29.14,47809.0,27.5284,27.5852,27.5284,27.5852,47809.0
2024-02-26 10:35:00,29.13,29.15,29.1,29.14,53492.0,27.5758,27.5947,27.5474,27.5852,53492.0
2024-02-26 10:40:00,29.13,29.14,29.09,29.09,46111.0,27.5758,27.5852,27.5379,27.5379,46111.0
2024-02-26 10:45:00,29.09,29.11,29.05,29.06,59578.0,27.5379,27.5568,27.5,27.5095,59578.0
2024-02-26 10:50:00,29.06,29.07,29.03,29.07,43853.0,27.5095,27.519,27.4811,27.519,43853.0
2024-02-26 10:55:00,29.07,29.08,29.01,29.05,80823.0,27.519,27.5284,27.4622,27.5,80823.0
2024-02-26 11:00:00,29.05,29.07,28.99,28.99,144492.0,27.5,27.519,27.4432,27.4432,144492.0
2024-02-26 11:05:00,28.99,29.0,28.93,28.95,84160.0,27.4432,27.4527,27.3864,27.4054,84160.0
2024-02-26 11:10:00,28.95,28.99,28.93,28.98,103279.0,27.4054,27.4432,27.3864,27.4338,103279.0
2024-02-26 11:15:00,28.98,29.0,28.95,28.97,64504.0,27.4338,27.4527,27.4054,27.4243,64504.0
2024-02-26 11:20:00,28.97,29.0,28.95,28.99,71135.0,27.4243,27.4527,27.4054,27.4432,71135.0
2024-02-26 11:25:00,28.99,29.04,28.98,29.02,113492.0,27.4432,27.4906,27.4338,27.4716,113492.0
2024-02-26 11:30:00,29.02,29.03,28.9,28.92,128606.0,27.4716,27.4811,27.358,27.377,128606.0
2024-02-26 11:35:00,28.92,28.93,28.84,28.86,114686.0,27.377,27.3864,27.3012,27.3202,114686.0
2024-02-26 11:40:00,28.86,28.88,28.85,28.86,64952.0,27.3202,27.3391,27.3107,27.3202,64952.0
2024-02-26 11:45:00,28.87,28.9,28.85,28.89,47758.0,27.3296,27.358,27.3107,27.3486,47758.0
2024-02-26 11:50:00,28.89,28.94,28.88,28.94,36366.0,27.3486,27.3959,27.3391,27.3959,36366.0
2024-02-26 11:55:00,28.94,28.97,28.92,28.94,63606.0,27.3959,27.4243,27.377,27.3959,63606.0
2024-02-26 12:00:00,28.94,28.95,28.92,28.94,54253.0,27.3959,27.4054,27.377,27.3959,54253.0
2024-02-26 12:05:00,28.93,28.97,28.92,28.96,76890.0,27.3864,27.4243,27.377,27.4148,76890.0
2024-02-26 12:10:00,28.96,29.0,28.96,28.98,66082.0,27.4148,27.4527,27.4148,27.4338,66082.0
2024-02-26 12:15:00,28.98,28.99,28.93,28.93,54373.0,27.4338,27.4432,27.3864,27.3864,54373.0
2024-02-26 12:20:00,28.94,28.99,28.93,28.99,35647.0,27.3959,27.4432,27.3864,27.4432,35647.0
2024-02-26 12:25:00,28.99,28.99,28.95,28.98,35696.0,27.4432,27.4432,27.4054,27.4338,35696.0
2024-02-26 12:30:00,28.98,29.0,28.97,28.97,52025.0,27.4338,27.4527,27.4243,27.4243,52025.0
2024-02-26 12:35:00,28.98,28.99,28.97,28.99,27563.0,27.4338,27.4432,27.4243,27.4432,27563.0
2024-02-26 12:40:00,28.99,29.02,28.98,29.01,44524.0,27.4432,27.4716,27.4338,27.4622,44524.0
2024-02-26 12:45:00,29.02,29.03,28.98,29.0,38874.0,27.4716,27.4811,27.4338,27.4527,38874.0
2024-02-26 12:50:00,29.0,29.0,28.96,28.98,33399.0,27.4527,27.4527,27.4148,27.4338,33399.0
2024-02-26 12:55:00,28.98,29.01,28.97,29.01,23585.0,27.4338,27.4622,27.4243,27.4622,23585.0
2024-02-26 13:00:00,29.01,29.04,29.0,29.03,140146.0,27.4622,27.4906,27.4527,27.4811,140146.0
2024-02-26 13:05:00,29.04,29.04,29.01,29.03,14731.0,27.4906,27.4906,27.4622,27.4811,14731.0
2024-02-26 13:10:00,29.03,29.05,29.02,29.05,25620.0,27.4811,27.5,27.4716,27.5,25620.0
2024-02-26 13:15:00,29.05,29.07,29.02,29.02,53748.0,27.5,27.519,27.4716,27.4716,53748.0
2024-02-26 13:20:00,29.01,29.02,28.97,28.98,51491.0,27.4622,27.4716,27.4243,27.4338,51491.0
2024-02-26 13:25:00,28.98,28.99,28.95,28.96,36429.0,27.4338,27.4432,27.4054,27.4148,36429.0
2024-02-26 13:30:00,28.96,28.99,28.95,28.96,38957.0,27.4148,27.4432,27.4054,27.4148,38957.0
2024-02-26 13:35:00,28.96,28.96,28.93,28.95,23557.0,27.4148,27.4148,27.3864,27.4054,23557.0
2024-02-26 13:40:00,28.95,28.97,28.94,28.96,22603.0,27.4054,27.4243,27.3959,27.4148,22603.0
2024-02-26 13:45:00,28.97,28.99,28.96,28.97,48011.0,27.4243,27.4432,27.4148,27.4243,48011.0
2024-02-26 13:50:00,28.96,28.99,28.94,28.99,57574.0,27.4148,27.4432,27.3959,27.4432,57574.0
2024-02-26 13:55:00,28.99,28.99,28.96,28.99,30936.0,27.4432,27.4432,27.4148,27.4432,30936.0
2024-02-26 14:00:00,28.98,29.04,28.98,29.02,78953.0,27.4338,27.4906,27.4338,27.4716,78953.0
2024-02-26 14:05:00,29.01,29.02,28.96,28.96,41137.0,27.4622,27.4716,27.4148,27.4148,41137.0
2024-02-26 14:10:00,28.96,28.97,28.91,28.93,71028.0,27.4148,27.4243,27.3675,27.3864,71028.0
2024-02-26 14:15:00,28.93,28.95,28.91,28.95,44939.0,27.3864,27.4054,27.3675,27.4054,44939.0
2024-02-26 14:20:00,28.95,28.98,28.94,28.97,62970.0,27.4054,27.4338,27.3959,27.4243,62970.0
2024-02-26 14:25:00,28.96,28.98,28.95,28.98,28836.0,27.4148,27.4338,27.4054,27.4338,28836.0
2024-02-26 14:30:00,28.98,29.0,28.97,29.0,53323.0,27.4338,27.4527,27.4243,27.4527,53323.0
2024-02-26 14:35:00,29.0,29.0,28.95,28.96,60279.0,27.4527,27.4527,27.4054,27.4148,60279.0
2024-02-26 14:40:00,28.96,28.96,28.94,28.96,40494.0,27.4148,27.4148,27.3959,27.4148,40494.0
2024-02-26 14:45:00,28.95,28.97,28.93,28.94,95513.0,27.4054,27.4243,27.3864,27.3959,95513.0
2024-02-26 14:50:00,28.94,28.99,28.94,28.98,50758.0,27.3959,27.4432,27.3959,27.4338,50758.0
2024-02-26 14:55:00,28.99,29.01,28.93,28.99,362686.0,27.4432,27.4622,27.3864,27.4432,362686.0
2024-02-26 15:00:00,29.0,29.0,28.92,28.94,88417.0,27.4527,27.4527,27.377,27.3959,88417.0
2024-02-26 15:05:00,28.93,28.94,28.88,28.89,88524.0,27.3864,27.3959,27.3391,27.3486,88524.0
2024-02-26 15:10:00,28.88,28.93,28.88,28.93,101679.0,27.3391,27.3864,27.3391,27.3864,101679.0
2024-02-26 15:15:00,28.93,28.94,28.92,28.94,104721.0,27.3864,27.3959,27.377,27.3959,104721.0
2024-02-26 15:20:00,28.94,28.95,28.91,28.92,114120.0,27.3959,27.4054,27.3675,27.377,114120.0
2024-02-26 15:25:00,28.92,28.94,28.91,28.94,95725.0,27.377,27.3959,27.3675,27.3959,95725.0
2024-02-26 15:30:00,28.94,28.95,28.88,28.92,118371.0,27.3959,27.4054,27.3391,27.377,118371.0
2024-02-26 15:35:00,28.92,28.95,28.9,28.95,170815.0,27.377,27.4054,27.358,27.4054,170815.0
2024-02-26 15:40:00,28.95,28.97,28.92,28.93,209220.0,27.4054,27.4243,27.377,27.3864,209220.0
2024-02-26 15:45:00,28.93,28.94,28.9,28.94,209995.0,27.3864,27.3959,27.358,27.3959,209995.0
2024-02-26 15:50:00,28.93,28.94,28.82,28.82,475919.0,27.3864,27.3959,27.2823,27.2823,475919.0
2024-02-26 15:55:00,28.83,28.83,28.78,28.79,866283.0,27.2918,27.2918,27.2444,27.2539,866283.0
2024-02-27 09:30:00,28.96,28.98,28.8,28.8,114842.0,27.4148,27.4338,27.2634,27.2634,114842.0
2024-02-27 09:35:00,28.8,28.92,28.8,28.87,70446.0,27.2634,27.377,27.2634,27.3296,70446.0
2024-02-27 09:40:00,28.86,28.93,28.81,28.9,55118.0,27.3202,27.3864,27.2728,27.358,55118.0
2024-02-27 09:45:00,28.9,28.94,28.81,28.81,75430.0,27.358,27.3959,27.2728,27.2728,75430.0
2024-02-27 09:50:00,28.81,28.82,28.72,28.74,52222.0,27.2728,27.2823,27.1876,27.2066,52222.0
2024-02-27 09:55:00,28.74,28.85,28.74,28.85,46241.0,27.2066,27.3107,27.2066,27.3107,46241.0
2024-02-27 10:00:00,28.85,28.85,28.76,28.78,180867.0,27.3107,27.3107,27.2255,27.2444,180867.0
2024-02-27 10:05:00,28.77,28.84,28.76,28.82,47857.0,27.235,27.3012,27.2255,27.2823,47857.0
2024-02-27 10:10:00,28.83,28.83,28.77,28.77,33462.0,27.2918,27.2918,27.235,27.235,33462.0
2024-02-27 10:15:00,28.77,28.82,28.75,28.81,57639.0,27.235,27.2823,27.216,27.2728,57639.0
2024-02-27 10:20:00,28.81,28.81,28.76,28.79,31657.0,27.2728,27.2728,27.2255,27.2539,31657.0
2024-02-27 10:25:00,28.79,28.85,28.78,28.84,41348.0,27.2539,27.3107,27.2444,27.3012,41348.0
2024-02-27 10:30:00,28.84,28.87,28.83,28.87,58291.0,27.3012,27.3296,27.2918,27.3296,58291.0
2024-02-27 10:35:00,28.87,28.9,28.84,28.84,47490.0,27.3296,27.358,27.3012,27.3012,47490.0
2024-02-27 10:40:00,28.84,28.87,28.83,28.84,39524.0,27.3012,27.3296,27.2918,27.3012,39524.0
2024-02-27 10:45:00,28.83,28.89,28.82,28.86,35725.0,27.2918,27.3486,27.2823,27.3202,35725.0
2024-02-27 10:50:00,28.86,28.88,28.83,28.85,58873.0,27.3202,27.3391,27.2918,27.3107,58873.0
2024-02-27 10:55:00,28.85,28.91,28.84,28.91,31732.0,27.3107,27.3675,27.3012,27.3675,31732.0
2024-02-27 11:00:00,28.91,28.93,28.89,28.9,59562.0,27.3675,27.3864,27.3486,27.358,59562.0
2024-02-27 11:05:00,28.9,28.92,28.89,28.89,33660.0,27.358,27.377,27.3486,27.3486,33660.0
2024-02-27 11:10:00,28.89,28.91,28.88,28.89,32787.0,27.3486,27.3675,27.3391,27.3486,32787.0
2024-02-27 11:15:00,28.88,28.88,28.85,28.87,33114.0,27.3391,27.3391,27.3107,27.3296,33114.0
2024-02-27 11:20:00,28.87,28.89,28.85,28.87,23165.0,27.3296,27.3486,27.3107,27.3296,23165.0
2024-02-27 11:25:00,28.87,28.88,28.86,28.87,44920.0,27.3296,27.3391,27.3202,27.3296,44920.0
2024-02-27 11:30:00,28.87,28.87,28.83,28.85,57172.0,27.3296,27.3296,27.2918,27.3107,57172.0
2024-02-27 11:35:00,28.85,28.85,28.8,28.8,29589.0,27.3107,27.3107,27.2634,27.2634,29589.0
2024-02-27 11:40:00,28.81,28.84,28.8,28.84,31830.0,27.2728,27.3012,27.2634,27.3012,31830.0
2024-02-27 11:45:00,28.84,28.85,28.81,28.85,34807.0,27.3012,27.3107,27.2728,27.3107,34807.0
2024-02-27 11:50:00,28.85,28.88,28.84,28.87,109780.0,27.3107,27.3391,27.3012,27.3296,109780.0
2024-02-27 11:55:00,28.87,28.89,28.85,28.86,45281.0,27.3296,27.3486,27.3107,27.3202,45281.0
2024-02-27 12:00:00,28.85,28.91,28.85,28.88,47395.0,27.3107,27.3675,27.3107,27.3391,47395.0
2024-02-27 12:05:00,28.88,28.91,28.86,28.87,63870.0,27.3391,27.3675,27.3202,27.3296,63870.0
2024-02-27 12:10:00,28.88,28.88,28.85,28.87,43005.0,27.3391,27.3391,27.3107,27.3296,43005.0
2024-02-27 12:15:00,28.87,28.88,28.85,28.87,32514.0,27.3296,27.3391,27.3107,27.3296,32514.0
2024-02-27 12:20:00,28.87,28.87,28.83,28.85,21730.0,27.3296,27.3296,27.2918,27.3107,21730.0
2024-02-27 12:25:00,28.85,28.86,28.84,28.85,22725.0,27.3107,27.3202,27.3012,27.3107,22725.0
2024-02-27 12:30:00,28.85,28.86,28.84,28.86,25655.0,27.3107,27.3202,27.3012,27.3202,25655.0
2024-02-27 12:35:00,28.86,28.89,28.84,28.89,66061.0,27.3202,27.3486,27.3012,27.3486,66061.0
2024-02-27 12:40:00,28.89,28.9,28.89,28.9,19903.0,27.3486,27.358,27.3486,27.358,19903.0
2024-02-27 12:45:00,28.9,28.91,28.88,28.88,67113.0,27.358,27.3675,27.3391,27.3391,67113.0
2024-02-27 12:50:00,28.89,28.9,28.86,28.87,31104.0,27.3486,27.358,27.3202,27.3296,31104.0
2024-02-27 12:55:00,28.87,28.89,28.86,28.89,83593.0,27.3296,27.3486,27.3202,27.3486,83593.0
2024-02-27 13:00:00,28.89,28.89,28.86,28.88,35676.0,27.3486,27.3486,27.3202,27.3391,35676.0
2024-02-27 13:05:00,28.88,28.89,28.87,28.88,38404.0,27.3391,27.3486,27.3296,27.3391,38404.0
2024-02-27 13:10:00,28.88,28.88,28.84,28.84,19536.0,27.3391,27.3391,27.3012,27.3012,19536.0
2024-02-27 13:15:00,28.84,28.86,28.84,28.85,25477.0,27.3012,27.3202,27.3012,27.3107,25477.0
2024-02-27 13:20:00,28.85,28.86,28.81,28.83,43865.0,27.3107,27.3202,27.2728,27.2918,43865.0
2024-02-27 13:25:00,28.83,28.83,28.81,28.83,30803.0,27.2918,27.2918,27.2728,27.2918,30803.0
2024-02-27 13:30:00,28.82,28.83,28.81,28.83,29201.0,27.2823,27.2918,27.2728,27.2918,29201.0
2024-02-27 13:35:00,28.83,28.83,28.82,28.83,17116.0,27.2918,27.2918,27.2823,27.2918,17116.0
2024-02-27 13:40:00,28.83,28.83,28.82,28.83,23052.0,27.2918,27.2918,27.2823,27.2918,23052.0
2024-02-27 13:45:00,28.83,28.83,28.8,28.81,35821.0,27.2918,27.2918,27.2634,27.2728,35821.0
2024-02-27 13:50:00,28.8,28.81,28.79,28.79,32321.0,27.2634,27.2728,27.2539,27.2539,32321.0
2024-02-27 13:55:00,28.8,28.81,28.77,28.79,62331.0,27.2634,27.2728,27.235,27.2539,62331.0
2024-02-27 14:00:00,28.79,28.79,28.76,28.77,31284.0,27.2539,27.2539,27.2255,27.235,31284.0
2024-02-27 14:05:00,28.77,28.77,28.76,28.77,14158.0,27.235,27.235,27.2255,27.235,14158.0
2024-02-27 14:10:00,28.77,28.78,28.76,28.78,35514.0,27.235,27.2444,27.2255,27.2444,35514.0
2024-02-27 14:15:00,28.78,28.82,28.77,28.79,67251.0,27.2444,27.2823,27.235,27.2539,67251.0
2024-02-27 14:20:00,28.79,28.79,28.75,28.76,77046.0,27.2539,27.2539,27.216,27.2255,77046.0
2024-02-27 14:25:00,28.76,28.76,28.73,28.74,33867.0,27.2255,27.2255,27.1971,27.2066,33867.0
2024-02-27 14:30:00,28.75,28.77,28.74,28.76,67794.0,27.216,27.235,27.2066,27.2255,67794.0
2024-02-27 14:35:00,28.75,28.75,28.72,28.74,47139.0,27.216,27.216,27.1876,27.2066,47139.0
2024-02-27 14:40:00,28.74,28.74,28.71,28.73,27540.0,27.2066,27.2066,27.1782,27.1971,27540.0
2024-02-27 14:45:00,28.73,28.74,28.71,28.72,36005.0,27.1971,27.2066,27.1782,27.1876,36005.0
2024-02-27 14:50:00,28.71,28.72,28.67,28.68,29641.0,27.1782,27.1876,27.1403,27.1498,29641.0
2024-02-27 14:55:00,28.67,28.69,28.66,28.69,38521.0,27.1403,27.1592,27.1308,27.1592,38521.0
2024-02-27 15:00:00,28.69,28.73,28.67,28.73,116913.0,27.1592,27.1971,27.1403,27.1971,116913.0
2024-02-27 15:05:00,28.73,28.74,28.71,28.74,24784.0,27.1971,27.2066,27.1782,27.2066,24784.0
2024-02-27 15:10:00,28.74,28.77,28.73,28.76,40473.0,27.2066,27.235,27.1971,27.2255,40473.0
2024-02-27 15:15:00,28.76,28.76,28.74,28.74,51818.0,27.2255,27.2255,27.2066,27.2066,51818.0
2024-02-27 15:20:00,28.75,28.77,28.74,28.77,26491.0,27.216,27.235,27.2066,27.235,26491.0
2024-02-27 15:25:00,28.77,28.77,28.75,28.77,54287.0,27.235,27.235,27.216,27.235,54287.0
2024-02-27 15:30:00,28.77,28.77,28.74,28.76,40409.0,27.235,27.235,27.2066,27.2255,40409.0
2024-02-27 15:35:00,28.76,28.79,28.75,28.78,67298.0,27.2255,27.2539,27.216,27.2444,67298.0
2024-02-27 15:40:00,28.77,28.78,28.75,28.76,56971.0,27.235,27.2444,27.216,27.2255,56971.0
2024-02-27 15:45:00,28.76,28.82,28.75,28.81,199971.0,27.2255,27.2823,27.216,27.2728,199971.0
2024-02-27 15:50:00,28.81,28.82,28.77,28.8,307488.0,27.2728,27.2823,27.235,27.2634,307488.0
2024-02-27 15:55:00,28.8,28.85,28.79,28.82,458491.0,27.2634,27.3107,27.2539,27.2823,458491.0
2024-02-28 09:30:00,28.72,28.83,28.71,28.71,160356.0,27.1876,27.2918,27.1782,27.1782,160356.0
2024-02-28 09:35:00,28.71,28.82,28.68,28.81,144142.0,27.1782,27.2823,27.1498,27.2728,144142.0
2024-02-28 09:40:00,28.8,28.97,28.79,28.96,102132.0,27.2634,27.4243,27.2539,27.4148,102132.0
2024-02-28 09:45:00,28.96,29.04,28.96,28.98,114770.0,27.4148,27.4906,27.4148,27.4338,114770.0
2024-02-28 09:50:00,28.99,29.02,28.89,28.92,104009.0,27.4432,27.4716,27.3486,27.377,104009.0
2024-02-28 09:55:00,28.91,28.92,28.82,28.92,256741.0,27.3675,27.377,27.2823,27.377,256741.0
2024-02-28 10:00:00,28.93,29.01,28.91,28.99,237415.0,27.3864,27.4622,27.3675,27.4432,237415.0
2024-02-28 10:05:00,28.98,29.03,28.97,29.0,61625.0,27.4338,27.4811,27.4243,27.4527,61625.0
2024-02-28 10:10:00,29.0,29.07,28.95,29.04,186492.0,27.4527,27.519,27.4054,27.4906,186492.0
2024-02-28 10:15:00,29.05,29.07,28.98,29.01,170173.0,27.5,27.519,27.4338,27.4622,170173.0
2024-02-28 10:20:00,29.02,29.07,29.01,29.05,133652.0,27.4716,27.519,27.4622,27.5,133652.0
2024-02-28 10:25:00,29.06,29.08,28.95,28.98,108055.0,27.5095,27.5284,27.4054,27.4338,108055.0
2024-02-28 10:30:00,28.98,29.01,28.97,28.98,116483.0,27.4338,27.4622,27.4243,27.4338,116483.0
2024-02-28 10:35:00,28.97,29.06,28.97,29.05,77350.0,27.4243,27.5095,27.4243,27.5,77350.0
2024-02-28 10:40:00,29.05,29.07,29.04,29.05,41569.0,27.5,27.519,27.4906,27.5,41569.0
2024-02-28 10:45:00,29.05,29.09,29.03,29.04,196044.0,27.5,27.5379,27.4811,27.4906,196044.0
2024-02-28 10:50:00,29.04,29.06,29.03,29.05,43995.0,27.4906,27.5095,27.4811,27.5,43995.0
2024-02-28 10:55:00,29.05,29.05,28.95,29.0,116957.0,27.5,27.5,27.4054,27.4527,116957.0
2024-02-28 11:00:00,29.01,29.08,29.0,29.07,46896.0,27.4622,27.5284,27.4527,27.519,46896.0
2024-02-28 11:05:00,29.07,29.07,29.03,29.03,62278.0,27.519,27.519,27.4811,27.4811,62278.0
2024-02-28 11:10:00,29.04,29.04,28.99,29.01,58644.0,27.4906,27.4906,27.4432,27.4622,58644.0
2024-02-28 11:15:00,29.01,29.02,28.99,28.99,41231.0,27.4622,27.4716,27.4432,27.4432,41231.0
2024-02-28 11:20:00,29.0,29.0,28.98,28.99,18015.0,27.4527,27.4527,27.4338,27.4432,18015.0
2024-02-28 11:25:00,28.99,28.99,28.96,28.97,65033.0,27.4432,27.4432,27.4148,27.4243,65033.0
2024-02-28 11:30:00,28.96,28.97,28.92,28.96,75727.0,27.4148,27.4243,27.377,27.4148,75727.0
2024-02-28 11:35:00,28.96,28.97,28.91,28.92,77070.0,27.4148,27.4243,27.3675,27.377,77070.0
2024-02-28 11:40:00,28.92,28.96,28.91,28.96,37519.0,27.377,27.4148,27.3675,27.4148,37519.0
2024-02-28 11:45:00,28.96,28.97,28.93,28.95,44695.0,27.4148,27.4243,27.3864,27.4054,44695.0
2024-02-28 11:50:00,28.95,28.98,28.94,28.96,53527.0,27.4054,27.4338,27.3959,27.4148,53527.0
2024-02-28 11:55:00,28.96,28.98,28.95,28.96,51297.0,27.4148,27.4338,27.4054,27.4148,51297.0
2024-02-28 12:00:00,28.96,28.96,28.93,28.94,50583.0,27.4148,27.4148,27.3864,27.3959,50583.0
2024-02-28 12:05:00,28.93,28.95,28.92,28.93,40618.0,27.3864,27.4054,27.377,27.3864,40618.0
2024-02-28 12:10:00,28.92,28.94,28.92,28.94,37163.0,27.377,27.3959,27.377,27.3959,37163.0
2024-02-28 12:15:00,28.93,28.93,28.89,28.9,63624.0,27.3864,27.3864,27.3486,27.358,63624.0
2024-02-28 12:20:00,28.9,28.91,28.87,28.88,73215.0,27.358,27.3675,27.3296,27.3391,73215.0
2024-02-28 12:25:00,28.88,28.89,28.85,28.89,53652.0,27.3391,27.3486,27.3107,27.3486,53652.0
2024-02-28 12:30:00,28.89,28.92,28.88,28.92,86540.0,27.3486,27.377,27.3391,27.377,86540.0
2024-02-28 12:35:00,28.92,28.95,28.91,28.92,62551.0,27.377,27.4054,27.3675,27.377,62551.0
2024-02-28 12:40:00,28.93,28.95,28.92,28.94,38256.0,27.3864,27.4054,27.377,27.3959,38256.0
2024-02-28 12:45:00,28.94,28.97,28.93,28.95,83371.0,27.3959,27.4243,27.3864,27.4054,83371.0
2024-02-28 12:50:00,28.94,28.96,28.93,28.94,95708.0,27.3959,27.4148,27.3864,27.3959,95708.0
2024-02-28 12:55:00,28.94,28.95,28.93,28.94,39792.0,27.3959,27.4054,27.3864,27.3959,39792.0
2024-02-28 13:00:00,28.94,28.94,28.89,28.9,76227.0,27.3959,27.3959,27.3486,27.358,76227.0
2024-02-28 13:05:00,28.89,28.9,28.87,28.89,40325.0,27.3486,27.358,27.3296,27.3486,40325.0
2024-02-28 13:10:00,28.89,28.91,28.88,28.91,42013.0,27.3486,27.3675,27.3391,27.3675,42013.0
2024-02-28 13:15:00,28.91,28.92,28.88,28.92,81586.0,27.3675,27.377,27.3391,27.377,81586.0
2024-02-28 13:20:00,28.92,28.93,28.9,28.91,41482.0,27.377,27.3864,27.358,27.3675,41482.0
2024-02-28 13:25:00,28.91,28.93,28.9,28.93,22750.0,27.3675,27.3864,27.358,27.3864,22750.0
2024-02-28 13:30:00,28.93,28.97,28.93,28.94,46224.0,27.3864,27.4243,27.3864,27.3959,46224.0
2024-02-28 13:35:00,28.95,28.98,28.94,28.95,78062.0,27.4054,27.4338,27.3959,27.4054,78062.0
2024-02-28 13:40:00,28.95,28.96,28.94,28.96,80663.0,27.4054,27.4148,27.3959,27.4148,80663.0
2024-02-28 13:45:00,28.96,28.97,28.95,28.96,54926.0,27.4148,27.4243,27.4054,27.4148,54926.0
2024-02-28 13:50:00,28.96,28.97,28.9,28.94,107257.0,27.4148,27.4243,27.358,27.3959,107257.0
2024-02-28 13:55:00,28.94,28.97,28.93,28.94,113475.0,27.3959,27.4243,27.3864,27.3959,113475.0
2024-02-28 14:00:00,28.95,28.96,28.89,28.9,57503.0,27.4054,27.4148,27.3486,27.358,57503.0
2024-02-28 14:05:00,28.9,28.91,28.83,28.85,72950.0,27.358,27.3675,27.2918,27.3107,72950.0
2024-02-28 14:10:00,28.84,28.85,28.76,28.78,84969.0,27.3012,27.3107,27.2255,27.2444,84969.0
2024-02-28 14:15:00,28.77,28.85,28.77,28.85,61440.0,27.235,27.3107,27.235,27.3107,61440.0
2024-02-28 14:20:00,28.84,28.86,28.8,28.8,51045.0,27.3012,27.3202,27.2634,27.2634,51045.0
2024-02-28 14:25:00,28.8,28.83,28.8,28.8,68383.0,27.2634,27.2918,27.2634,27.2634,68383.0
2024-02-28 14:30:00,28.8,28.83,28.79,28.82,68231.0,27.2634,27.2918,27.2539,27.2823,68231.0
2024-02-28 14:35:00,28.82,28.82,28.79,28.82,29816.0,27.2823,27.2823,27.2539,27.2823,29816.0
2024-02-28 14:40:00,28.81,28.82,28.78,28.79,70603.0,27.2728,27.2823,27.2444,27.2539,70603.0
2024-02-28 14:45:00,28.8,28.82,28.77,28.8,70365.0,27.2634,27.2823,27.235,27.2634,70365.0
2024-02-28 14:50:00,28.8,28.8,28.78,28.8,54632.0,27.2634,27.2634,27.2444,27.2634,54632.0
2024-02-28 14:55:00,28.8,28.8,28.77,28.8,71454.0,27.2634,27.2634,27.235,27.2634,71454.0
2024-02-28 15:00:00,28.8,28.83,28.79,28.83,63315.0,27.2634,27.2918,27.2539,27.2918,63315.0
2024-02-28 15:05:00,28.83,28.83,28.78,28.8,64158.0,27.2918,27.2918,27.2444,27.2634,64158.0
2024-02-28 15:10:00,28.8,28.82,28.78,28.81,50992.0,27.2634,27.2823,27.2444,27.2728,50992.0
2024-02-28 15:15:00,28.8,28.83,28.8,28.83,78161.0,27.2634,27.2918,27.2634,27.2918,78161.0
2024-02-28 15:20:00,28.82,28.83,28.79,28.79,73298.0,27.2823,27.2918,27.2539,27.2539,73298.0
2024-02-28 15:25:00,28.79,28.87,28.78,28.86,120968.0,27.2539,27.3296,27.2444,27.3202,120968.0
2024-02-28 15:30:00,28.86,28.87,28.81,28.81,142444.0,27.3202,27.3296,27.2728,27.2728,142444.0
2024-02-28 15:35:00,28.82,28.82,28.76,28.77,173662.0,27.2823,27.2823,27.2255,27.235,173662.0
2024-02-28 15:40:00,28.76,28.77,28.73,28.76,201051.0,27.2255,27.235,27.1971,27.2255,201051.0
2024-02-28 15:45:00,28.75,28.79,28.74,28.78,334330.0,27.216,27.2539,27.2066,27.2444,334330.0
2024-02-28 15:50:00,28.78,28.8,28.73,28.75,379796.0,27.2444,27.2634,27.1971,27.216,379796.0
2024-02-28 15:55:00,28.75,28.81,28.69,28.71,1258108.0,27.216,27.2728,27.1592,27.1782,1258108.0
2024-02-29 09:30:00,27.86,29.07,27.65,28.95,720225.0,26.3735,27.519,26.1747,27.4054,720225.0
2024-02-29 09:35:00,28.94,29.05,28.61,28.64,196429.0,27.3959,27.5,27.0835,27.1119,196429.0
2024-02-29 09:40:00,28.64,28.65,28.4,28.48,176918.0,27.1119,27.1214,26.8847,26.9604,176918.0
2024-02-29 09:45:00,28.49,28.56,28.04,28.14,241730.0,26.9699,27.0362,26.5439,26.6386,241730.0
2024-02-29 09:50:00,28.12,28.31,27.9,28.28,386584.0,26.6196,26.7995,26.4114,26.7711,386584.0
2024-02-29 09:55:00,28.29,28.35,28.05,28.15,326722.0,26.7806,26.8374,26.5534,26.648,326722.0
2024-02-29 10:00:00,28.13,28.15,27.96,28.06,231207.0,26.6291,26.648,26.4682,26.5628,231207.0
2024-02-29 10:05:00,28.05,28.09,27.85,27.86,245046.0,26.5534,26.5912,26.364,26.3735,245046.0
2024-02-29 10:10:00,27.86,28.07,27.79,28.01,229221.0,26.3735,26.5723,26.3072,26.5155,229221.0
2024-02-29 10:15:00,28.01,28.15,27.99,28.14,149271.0,26.5155,26.648,26.4966,26.6386,149271.0
2024-02-29 10:20:00,28.14,28.22,28.12,28.16,127074.0,26.6386,26.7143,26.6196,26.6575,127074.0
2024-02-29 10:25:00,28.16,28.25,28.11,28.25,134002.0,26.6575,26.7427,26.6102,26.7427,134002.0
2024-02-29 10:30:00,28.24,28.27,28.2,28.22,161172.0,26.7332,26.7616,26.6954,26.7143,161172.0
2024-02-29 10:35:00,28.21,28.48,28.21,28.42,231282.0,26.7048,26.9604,26.7048,26.9036,231282.0
2024-02-29 10:40:00,28.42,28.48,28.36,28.39,221939.0,26.9036,26.9604,26.8468,26.8752,221939.0
2024-02-29 10:45:00,28.38,28.4,28.18,28.34,312824.0,26.8658,26.8847,26.6764,26.8279,312824.0
2024-02-29 10:50:00,28.34,28.39,28.3,28.36,93304.0,26.8279,26.8752,26.79,26.8468,93304.0
2024-02-29 10:55:00,28.36,28.47,28.32,28.45,109443.0,26.8468,26.951,26.809,26.932,109443.0
2024-02-29 11:00:00,28.44,28.49,28.4,28.49,75868.0,26.9226,26.9699,26.8847,26.9699,75868.0
2024-02-29 11:05:00,28.49,28.49,28.37,28.37,97472.0,26.9699,26.9699,26.8563,26.8563,97472.0
2024-02-29 11:10:00,28.38,28.46,28.36,28.46,100716.0,26.8658,26.9415,26.8468,26.9415,100716.0
2024-02-29 11:15:00,28.46,28.53,28.45,28.5,116449.0,26.9415,27.0078,26.932,26.9794,116449.0
2024-02-29 11:20:00,28.5,28.58,28.48,28.55,157150.0,26.9794,27.0551,26.9604,27.0267,157150.0
2024-02-29 11:25:00,28.54,28.6,28.46,28.5,123617.0,27.0172,27.074,26.9415,26.9794,123617.0
2024-02-29 11:30:00,28.5,28.51,28.41,28.43,86671.0,26.9794,26.9888,26.8942,26.9131,86671.0
2024-02-29 11:35:00,28.43,28.45,28.27,28.3,108311.0,26.9131,26.932,26.7616,26.79,108311.0
2024-02-29 11:40:00,28.3,28.33,28.26,28.32,81894.0,26.79,26.8184,26.7522,26.809,81894.0
2024-02-29 11:45:00,28.33,28.38,28.28,28.38,61594.0,26.8184,26.8658,26.7711,26.8658,61594.0
2024-02-29 11:50:00,28.37,28.44,28.37,28.44,63424.0,26.8563,26.9226,26.8563,26.9226,63424.0
2024-02-29 11:55:00,28.44,28.5,28.43,28.45,81878.0,26.9226,26.9794,26.9131,26.932,81878.0
2024-02-29 12:00:00,28.45,28.48,28.43,28.46,36524.0,26.932,26.9604,26.9131,26.9415,36524.0
2024-02-29 12:05:00,28.46,28.47,28.42,28.44,45814.0,26.9415,26.951,26.9036,26.9226,45814.0
2024-02-29 12:10:00,28.44,28.47,28.38,28.39,233307.0,26.9226,26.951,26.8658,26.8752,233307.0
2024-02-29 12:15:00,28.39,28.41,28.36,28.4,288383.0,26.8752,26.8942,26.8468,26.8847,288383.0
2024-02-29 12:20:00,28.4,28.42,28.37,28.4,182532.0,26.8847,26.9036,26.8563,26.8847,182532.0
2024-02-29 12:25:00,28.4,28.4,28.37,28.37,61234.0,26.8847,26.8847,26.8563,26.8563,61234.0
2024-02-29 12:30:00,28.38,28.4,28.36,28.39,62980.0,26.8658,26.8847,26.8468,26.8752,62980.0
2024-02-29 12:35:00,28.38,28.39,28.34,28.34,65237.0,26.8658,26.8752,26.8279,26.8279,65237.0
2024-02-29 12:40:00,28.34,28.34,28.3,28.31,79975.0,26.8279,26.8279,26.79,26.7995,79975.0
2024-02-29 12:45:00,28.32,28.35,28.3,28.35,66216.0,26.809,26.8374,26.79,26.8374,66216.0
2024-02-29 12:50:00,28.35,28.36,28.29,28.34,61742.0,26.8374,26.8468,26.7806,26.8279,61742.0
2024-02-29 12:55:00,28.33,28.4,28.33,28.39,60525.0,26.8184,26.8847,26.8184,26.8752,60525.0
2024-02-29 13:00:00,28.39,28.39,28.34,28.36,40431.0,26.8752,26.8752,26.8279,26.8468,40431.0
2024-02-29 13:05:00,28.36,28.39,28.32,28.39,91143.0,26.8468,26.8752,26.809,26.8752,91143.0
2024-02-29 13:10:00,28.39,28.41,28.34,28.36,191391.0,26.8752,26.8942,26.8279,26.8468,191391.0
2024-02-29 13:15:00,28.36,28.39,28.35,28.39,63955.0,26.8468,26.8752,26.8374,26.8752,63955.0
2024-02-29 13:20:00,28.38,28.39,28.33,28.35,70398.0,26.8658,26.8752,26.8184,26.8374,70398.0
2024-02-29 13:25:00,28.33,28.36,28.3,28.33,90812.0,26.8184,26.8468,26.79,26.8184,90812.0
2024-02-29 13:30:00,28.34,28.34,28.28,28.28,77956.0,26.8279,26.8279,26.7711,26.7711,77956.0
2024-02-29 13:35:00,28.29,28.3,28.22,28.3,151093.0,26.7806,26.79,26.7143,26.79,151093.0
2024-02-29 13:40:00,28.3,28.38,28.29,28.38,96293.0,26.79,26.8658,26.7806,26.8658,96293.0
2024-02-29 13:45:00,28.38,28.41,28.31,28.32,147965.0,26.8658,26.8942,26.7995,26.809,147965.0
2024-02-29 13:50:00,28.32,28.36,28.31,28.34,52674.0,26.809,26.8468,26.7995,26.8279,52674.0
2024-02-29 13:55:00,28.34,28.36,28.3,28.3,71393.0,26.8279,26.8468,26.79,26.79,71393.0
2024-02-29 14:00:00,28.3,28.36,28.27,28.35,61319.0,26.79,26.8468,26.7616,26.8374,61319.0
2024-02-29 14:05:00,28.36,28.36,28.32,28.36,68913.0,26.8468,26.8468,26.809,26.8468,68913.0
2024-02-29 14:10:00,28.36,28.36,28.31,28.32,83272.0,26.8468,26.8468,26.7995,26.809,83272.0
2024-02-29 14:15:00,28.33,28.34,28.28,28.29,122861.0,26.8184,26.8279,26.7711,26.7806,122861.0
2024-02-29 14:20:00,28.28,28.31,28.27,28.3,110241.0,26.7711,26.7995,26.7616,26.79,110241.0
2024-02-29 14:25:00,28.3,28.31,28.27,28.28,67027.0,26.79,26.7995,26.7616,26.7711,67027.0
2024-02-29 14:30:00,28.28,28.28,28.24,28.26,117788.0,26.7711,26.7711,26.7332,26.7522,117788.0
2024-02-29 14:35:00,28.26,28.28,28.25,28.27,108554.0,26.7522,26.7711,26.7427,26.7616,108554.0
2024-02-29 14:40:00,28.27,28.27,28.22,28.23,68660.0,26.7616,26.7616,26.7143,26.7238,68660.0
2024-02-29 14:45:00,28.22,28.25,28.21,28.24,68653.0,26.7143,26.7427,26.7048,26.7332,68653.0
2024-02-29 14:50:00,28.24,28.3,28.21,28.3,90359.0,26.7332,26.79,26.7048,26.79,90359.0
2024-02-29 14:55:00,28.3,28.31,28.26,28.28,105288.0,26.79,26.7995,26.7522,26.7711,105288.0
2024-02-29 15:00:00,28.28,28.29,28.26,28.27,76689.0,26.7711,26.7806,26.7522,26.7616,76689.0
2024-02-29 15:05:00,28.26,28.28,28.25,28.25,60525.0,26.7522,26.7711,26.7427,26.7427,60525.0
2024-02-29 15:10:00,28.25,28.26,28.18,28.21,113080.0,26.7427,26.7522,26.6764,26.7048,113080.0
2024-02-29 15:15:00,28.21,28.22,28.18,28.19,80121.0,26.7048,26.7143,26.6764,26.6859,80121.0
2024-02-29 15:20:00,28.19,28.22,28.16,28.21,124015.0,26.6859,26.7143,26.6575,26.7048,124015.0
2024-02-29 15:25:00,28.22,28.22,28.2,28.21,88283.0,26.7143,26.7143,26.6954,26.7048,88283.0
2024-02-29 15:30:00,28.21,28.23,28.13,28.14,237820.0,26.7048,26.7238,26.6291,26.6386,237820.0
2024-02-29 15:35:00,28.13,28.15,28.1,28.14,130520.0,26.6291,26.648,26.6007,26.6386,130520.0
2024-02-29 15:40:00,28.14,28.18,28.13,28.14,180964.0,26.6386,26.6764,26.6291,26.6386,180964.0
2024-02-29 15:45:00,28.14,28.15,28.08,28.09,268486.0,26.6386,26.648,26.5818,26.5912,268486.0
2024-02-29 15:50:00,28.09,28.2,28.08,28.2,442301.0,26.5912,26.6954,26.5818,26.6954,442301.0
2024-02-29 15:55:00,28.19,28.34,28.19,28.33,1978085.0,26.6859,26.8279,26.6859,26.8184,1978085.0
2024-03-01 09:30:00,29.0,29.55,28.96,29.12,782007.0,27.4527,27.9733,27.4148,27.5663,782007.0
2024-03-01 09:35:00,29.12,29.26,29.04,29.09,221880.0,27.5663,27.6988,27.4906,27.5379,221880.0
2024-03-01 09:40:00,29.09,29.16,29.01,29.07,160072.0,27.5379,27.6042,27.4622,27.519,160072.0
2024-03-01 09:45:00,29.06,29.09,28.89,28.97,173872.0,27.5095,27.5379,27.3486,27.4243,173872.0
2024-03-01 09:50:00,28.97,29.05,28.91,28.97,97829.0,27.4243,27.5,27.3675,27.4243,97829.0
2024-03-01 09:55:00,28.97,29.02,28.95,29.02,131526.0,27.4243,27.4716,27.4054,27.4716,131526.0
2024-03-01 10:00:00,29.02,29.15,29.0,29.07,145397.0,27.4716,27.5947,27.4527,27.519,145397.0
2024-03-01 10:05:00,29.07,29.13,29.03,29.13,175741.0,27.519,27.5758,27.4811,27.5758,175741.0
2024-03-01 10:10:00,29.12,29.24,29.08,29.24,108834.0,27.5663,27.6799,27.5284,27.6799,108834.0
2024-03-01 10:15:00,29.24,29.41,29.23,29.37,208445.0,27.6799,27.8408,27.6704,27.8029,208445.0
2024-03-01 10:20:00,29.38,29.42,29.29,29.34,94336.0,27.8124,27.8503,27.7272,27.7745,94336.0
2024-03-01 10:25:00,29.34,29.39,29.27,29.3,106118.0,27.7745,27.8219,27.7083,27.7367,106118.0
2024-03-01 10:30:00,29.3,29.31,29.21,29.21,91475.0,27.7367,27.7461,27.6515,27.6515,91475.0
2024-03-01 10:35:00,29.21,29.25,29.19,29.21,195349.0,27.6515,27.6893,27.6326,27.6515,195349.0
2024-03-01 10:40:00,29.21,29.34,29.21,29.3,85318.0,27.6515,27.7745,27.6515,27.7367,85318.0
2024-03-01 10:45:00,29.3,29.4,29.29,29.36,107766.0,27.7367,27.8313,27.7272,27.7935,107766.0
2024-03-01 10:50:00,29.36,29.46,29.36,29.46,97247.0,27.7935,27.8881,27.7935,27.8881,97247.0
2024-03-01 10:55:00,29.46,29.53,29.43,29.51,182445.0,27.8881,27.9544,27.8597,27.9355,182445.0
2024-03-01 11:00:00,29.51,29.53,29.47,29.51,159127.0,27.9355,27.9544,27.8976,27.9355,159127.0
2024-03-01 11:05:00,29.51,29.62,29.5,29.58,156176.0,27.9355,28.0396,27.926,28.0017,156176.0
2024-03-01 11:10:00,29.57,29.6,29.54,29.58,109767.0,27.9923,28.0207,27.9639,28.0017,109767.0
2024-03-01 11:15:00,29.58,29.58,29.46,29.51,141275.0,28.0017,28.0017,27.8881,27.9355,141275.0
2024-03-01 11:20:00,29.5,29.52,29.42,29.44,125950.0,27.926,27.9449,27.8503,27.8692,125950.0
2024-03-01 11:25:00,29.44,29.46,29.42,29.43,144760.0,27.8692,27.8881,27.8503,27.8597,144760.0
2024-03-01 11:30:00,29.44,29.46,29.38,29.41,115146.0,27.8692,27.8881,27.8124,27.8408,115146.0
2024-03-01 11:35:00,29.4,29.46,29.39,29.46,104200.0,27.8313,27.8881,27.8219,27.8881,104200.0
2024-03-01 11:40:00,29.45,29.51,29.45,29.5,59138.0,27.8787,27.9355,27.8787,27.926,59138.0
2024-03-01 11:45:00,29.5,29.5,29.42,29.44,80224.0,27.926,27.926,27.8503,27.8692,80224.0
2024-03-01 11:50:00,29.44,29.47,29.41,29.43,69090.0,27.8692,27.8976,27.8408,27.8597,69090.0
2024-03-01 11:55:00,29.43,29.46,29.41,29.44,46469.0,27.8597,27.8881,27.8408,27.8692,46469.0
2024-03-01 12:00:00,29.45,29.47,29.43,29.45,124595.0,27.8787,27.8976,27.8597,27.8787,124595.0
2024-03-01 12:05:00,29.45,29.46,29.34,29.36,145326.0,27.8787,27.8881,27.7745,27.7935,145326.0
2024-03-01 12:10:00,29.36,29.42,29.33,29.41,75694.0,27.7935,27.8503,27.7651,27.8408,75694.0
2024-03-01 12:15:00,29.41,29.48,29.4,29.46,98488.0,27.8408,27.9071,27.8313,27.8881,98488.0
2024-03-01 12:20:00,29.46,29.54,29.46,29.54,65002.0,27.8881,27.9639,27.8881,27.9639,65002.0
2024-03-01 12:25:00,29.54,29.58,29.52,29.52,103682.0,27.9639,28.0017,27.9449,27.9449,103682.0
2024-03-01 12:30:00,29.52,29.53,29.45,29.48,91772.0,27.9449,27.9544,27.8787,27.9071,91772.0
2024-03-01 12:35:00,29.48,29.52,29.46,29.52,58441.0,27.9071,27.9449,27.8881,27.9449,58441.0
2024-03-01 12:40:00,29.52,29.53,29.46,29.48,124094.0,27.9449,27.9544,27.8881,27.9071,124094.0
2024-03-01 12:45:00,29.48,29.48,29.43,29.45,75217.0,27.9071,27.9071,27.8597,27.8787,75217.0
2024-03-01 12:50:00,29.45,29.5,29.44,29.49,72204.0,27.8787,27.926,27.8692,27.9165,72204.0
2024-03-01 12:55:00,29.49,29.49,29.42,29.44,56340.0,27.9165,27.9165,27.8503,27.8692,56340.0
2024-03-01 13:00:00,29.44,29.46,29.44,29.46,47388.0,27.8692,27.8881,27.8692,27.8881,47388.0
2024-03-01 13:05:00,29.45,29.45,29.38,29.4,102597.0,27.8787,27.8787,27.8124,27.8313,102597.0
2024-03-01 13:10:00,29.39,29.43,29.39,29.42,33736.0,27.8219,27.8597,27.8219,27.8503,33736.0
2024-03-01 13:15:00,29.42,29.44,29.39,29.39,51087.0,27.8503,27.8692,27.8219,27.8219,51087.0
2024-03-01 13:20:00,29.39,29.41,29.38,29.4,40684.0,27.8219,27.8408,27.8124,27.8313,40684.0
2024-03-01 13:25:00,29.39,29.4,29.38,29.4,49839.0,27.8219,27.8313,27.8124,27.8313,49839.0
2024-03-01 13:30:00,29.39,29.4,29.38,29.4,29386.0,27.8219,27.8313,27.8124,27.8313,29386.0
2024-03-01 13:35:00,29.4,29.43,29.39,29.42,68866.0,27.8313,27.8597,27.8219,27.8503,68866.0
2024-03-01 13:40:00,29.42,29.49,29.4,29.48,63295.0,27.8503,27.9165,27.8313,27.9071,63295.0
2024-03-01 13:45:00,29.49,29.54,29.48,29.52,69896.0,27.9165,27.9639,27.9071,27.9449,69896.0
2024-03-01 13:50:00,29.53,29.55,29.51,29.51,70317.0,27.9544,27.9733,27.9355,27.9355,70317.0
2024-03-01 13:55:00,29.51,29.53,29.49,29.52,68153.0,27.9355,27.9544,27.9165,27.9449,68153.0
2024-03-01 14:00:00,29.52,29.53,29.5,29.53,52628.0,27.9449,27.9544,27.926,27.9544,52628.0
2024-03-01 14:05:00,29.53,29.53,29.45,29.49,151066.0,27.9544,27.9544,27.8787,27.9165,151066.0
2024-03-01 14:10:00,29.48,29.51,29.45,29.5,90787.0,27.9071,27.9355,27.8787,27.926,90787.0
2024-03-01 14:15:00,29.49,29.54,29.49,29.53,98363.0,27.9165,27.9639,27.9165,27.9544,98363.0
2024-03-01 14:20:00,29.52,29.53,29.5,29.52,69483.0,27.9449,27.9544,27.926,27.9449,69483.0
2024-03-01 14:25:00,29.52,29.53,29.5,29.52,52505.0,27.9449,27.9544,27.926,27.9449,52505.0
2024-03-01 14:30:00,29.52,29.52,29.5,29.51,47097.0,27.9449,27.9449,27.926,27.9355,47097.0
2024-03-01 14:35:00,29.51,29.55,29.5,29.53,71481.0,27.9355,27.9733,27.926,27.9544,71481.0
2024-03-01 14:40:00,29.52,29.6,29.52,29.6,114132.0,27.9449,28.0207,27.9449,28.0207,114132.0
2024-03-01 14:45:00,29.6,29.63,29.59,29.63,113207.0,28.0207,28.0491,28.0112,28.0491,113207.0
2024-03-01 14:50:00,29.63,29.63,29.6,29.62,71171.0,28.0491,28.0491,28.0207,28.0396,71171.0
2024-03-01 14:55:00,29.62,29.63,29.58,29.62,87084.0,28.0396,28.0491,28.0017,28.0396,87084.0
2024-03-01 15:00:00,29.61,29.61,29.54,29.57,84510.0,28.0301,28.0301,27.9639,27.9923,84510.0
2024-03-01 15:05:00,29.57,29.59,29.53,29.54,100005.0,27.9923,28.0112,27.9544,27.9639,100005.0
2024-03-01 15:10:00,29.54,29.54,29.5,29.5,59464.0,27.9639,27.9639,27.926,27.926,59464.0
2024-03-01 15:15:00,29.51,29.52,29.46,29.52,131937.0,27.9355,27.9449,27.8881,27.9449,131937.0
2024-03-01 15:20:00,29.51,29.53,29.5,29.52,117579.0,27.9355,27.9544,27.926,27.9449,117579.0
2024-03-01 15:25:00,29.52,29.55,29.52,29.55,114993.0,27.9449,27.9733,27.9449,27.9733,114993.0
2024-03-01 15:30:00,29.55,29.55,29.47,29.49,212082.0,27.9733,27.9733,27.8976,27.9165,212082.0
2024-03-01 15:35:00,29.49,29.51,29.47,29.48,124145.0,27.9165,27.9355,27.8976,27.9071,124145.0
2024-03-01 15:40:00,29.48,29.48,29.41,29.42,243014.0,27.9071,27.9071,27.8408,27.8503,243014.0
2024-03-01 15:45:00,29.42,29.42,29.36,29.4,394777.0,27.8503,27.8503,27.7935,27.8313,394777.0
2024-03-01 15:50:00,29.4,29.46,29.38,29.45,370864.0,27.8313,27.8881,27.8124,27.8787,370864.0
2024-03-01 15:55:00,29.45,29.51,29.39,29.41,805453.0,27.8787,27.9355,27.8219,27.8408,805453.0
2024-03-04 09:30:00,29.35,29.53,28.99,29.07,623331.0,27.784,27.9544,27.4432,27.519,623331.0
2024-03-04 09:35:00,29.08,29.22,29.02,29.21,171440.0,27.5284,27.6609,27.4716,27.6515,171440.0
2024-03-04 09:40:00,29.22,29.38,29.19,29.28,132828.0,27.6609,27.8124,27.6326,27.7177,132828.0
2024-03-04 09:45:00,29.28,29.45,29.26,29.35,262546.0,27.7177,27.8787,27.6988,27.784,262546.0
2024-03-04 09:50:00,29.36,29.38,29.26,29.3,93180.0,27.7935,27.8124,27.6988,27.7367,93180.0
2024-03-04 09:55:00,29.31,29.37,29.27,29.35,87625.0,27.7461,27.8029,27.7083,27.784,87625.0
2024-03-04 10:00:00,29.35,29.35,29.21,29.31,149012.0,27.784,27.784,27.6515,27.7461,149012.0
2024-03-04 10:05:00,29.31,29.39,29.25,29.38,70241.0,27.7461,27.8219,27.6893,27.8124,70241.0
2024-03-04 10:10:00,29.37,29.38,29.31,29.36,116757.0,27.8029,27.8124,27.7461,27.7935,116757.0
2024-03-04 10:15:00,29.35,29.38,29.28,29.36,157117.0,27.784,27.8124,27.7177,27.7935,157117.0
2024-03-04 10:20:00,29.36,29.4,29.3,29.39,139404.0,27.7935,27.8313,27.7367,27.8219,139404.0
2024-03-04 10:25:00,29.39,29.52,29.38,29.5,135845.0,27.8219,27.9449,27.8124,27.926,135845.0
2024-03-04 10:30:00,29.5,29.5,29.4,29.44,265071.0,27.926,27.926,27.8313,27.8692,265071.0
2024-03-04 10:35:00,29.44,29.5,29.41,29.48,165214.0,27.8692,27.926,27.8408,27.9071,165214.0
2024-03-04 10:40:00,29.48,29.54,29.41,29.53,121078.0,27.9071,27.9639,27.8408,27.9544,121078.0
2024-03-04 10:45:00,29.52,29.53,29.44,29.46,74540.0,27.9449,27.9544,27.8692,27.8881,74540.0
2024-03-04 10:50:00,29.46,29.54,29.45,29.53,99346.0,27.8881,27.9639,27.8787,27.9544,99346.0
2024-03-04 10:55:00,29.52,29.6,29.51,29.52,59400.0,27.9449,28.0207,27.9355,27.9449,59400.0
2024-03-04 11:00:00,29.52,29.6,29.51,29.56,48133.0,27.9449,28.0207,27.9355,27.9828,48133.0
2024-03-04 11:05:00,29.56,29.6,29.54,29.55,74254.0,27.9828,28.0207,27.9639,27.9733,74254.0
2024-03-04 11:10:00,29.56,29.57,29.49,29.54,136127.0,27.9828,27.9923,27.9165,27.9639,136127.0
2024-03-04 11:15:00,29.54,29.55,29.48,29.52,134772.0,27.9639,27.9733,27.9071,27.9449,134772.0
2024-03-04 11:20:00,29.52,29.57,29.5,29.51,120597.0,27.9449,27.9923,27.926,27.9355,120597.0
2024-03-04 11:25:00,29.51,29.53,29.45,29.48,66995.0,27.9355,27.9544,27.8787,27.9071,66995.0
2024-03-04 11:30:00,29.48,29.48,29.39,29.39,84342.0,27.9071,27.9071,27.8219,27.8219,84342.0
2024-03-04 11:35:00,29.39,29.45,29.37,29.44,79511.0,27.8219,27.8787,27.8029,27.8692,79511.0
2024-03-04 11:40:00,29.44,29.52,29.44,29.46,94285.0,27.8692,27.9449,27.8692,27.8881,94285.0
2024-03-04 11:45:00,29.46,29.49,29.41,29.41,37061.0,27.8881,27.9165,27.8408,27.8408,37061.0
2024-03-04 11:50:00,29.42,29.45,29.39,29.4,103712.0,27.8503,27.8787,27.8219,27.8313,103712.0
2024-03-04 11:55:00,29.4,29.41,29.35,29.41,73691.0,27.8313,27.8408,27.784,27.8408,73691.0
2024-03-04 12:00:00,29.41,29.41,29.34,29.35,55792.0,27.8408,27.8408,27.7745,27.784,55792.0
2024-03-04 12:05:00,29.35,29.37,29.33,29.33,33819.0,27.784,27.8029,27.7651,27.7651,33819.0
2024-03-04 12:10:00,29.33,29.35,29.31,29.31,23790.0,27.7651,27.784,27.7461,27.7461,23790.0
2024-03-04 12:15:00,29.32,29.38,29.31,29.38,93907.0,27.7556,27.8124,27.7461,27.8124,93907.0
2024-03-04 12:20:00,29.37,29.41,29.36,29.37,65575.0,27.8029,27.8408,27.7935,27.8029,65575.0
2024-03-04 12:25:00,29.38,29.39,29.36,29.37,41218.0,27.8124,27.8219,27.7935,27.8029,41218.0
2024-03-04 12:30:00,29.37,29.38,29.36,29.37,33575.0,27.8029,27.8124,27.7935,27.8029,33575.0
2024-03-04 12:35:00,29.37,29.39,29.28,29.29,71930.0,27.8029,27.8219,27.7177,27.7272,71930.0
2024-03-04 12:40:00,29.29,29.33,29.27,29.31,51299.0,27.7272,27.7651,27.7083,27.7461,51299.0
2024-03-04 12:45:00,29.31,29.38,29.31,29.34,56311.0,27.7461,27.8124,27.7461,27.7745,56311.0
2024-03-04 12:50:00,29.34,29.39,29.33,29.38,62639.0,27.7745,27.8219,27.7651,27.8124,62639.0
2024-03-04 12:55:00,29.38,29.39,29.36,29.37,34772.0,27.8124,27.8219,27.7935,27.8029,34772.0
2024-03-04 13:00:00,29.38,29.4,29.36,29.38,23156.0,27.8124,27.8313,27.7935,27.8124,23156.0
2024-03-04 13:05:00,29.38,29.39,29.36,29.37,21523.0,27.8124,27.8219,27.7935,27.8029,21523.0
2024-03-04 13:10:00,29.37,29.38,29.36,29.37,28264.0,27.8029,27.8124,27.7935,27.8029,28264.0
2024-03-04 13:15:00,29.37,29.37,29.22,29.23,53931.0,27.8029,27.8029,27.6609,27.6704,53931.0
2024-03-04 13:20:00,29.24,29.25,29.19,29.19,44097.0,27.6799,27.6893,27.6326,27.6326,44097.0
2024-03-04 13:25:00,29.19,29.21,29.16,29.17,22217.0,27.6326,27.6515,27.6042,27.6136,22217.0
2024-03-04 13:30:00,29.16,29.26,29.16,29.26,88071.0,27.6042,27.6988,27.6042,27.6988,88071.0
2024-03-04 13:35:00,29.26,29.31,29.26,29.31,95434.0,27.6988,27.7461,27.6988,27.7461,95434.0
2024-03-04 13:40:00,29.3,29.32,29.29,29.3,28222.0,27.7367,27.7556,27.7272,27.7367,28222.0
2024-03-04 13:45:00,29.3,29.31,29.28,29.31,19033.0,27.7367,27.7461,27.7177,27.7461,19033.0
2024-03-04 13:50:00,29.3,29.34,29.29,29.3,45834.0,27.7367,27.7745,27.7272,27.7367,45834.0
2024-03-04 13:55:00,29.29,29.29,29.26,29.26,29054.0,27.7272,27.7272,27.6988,27.6988,29054.0
2024-03-04 14:00:00,29.26,29.26,29.19,29.2,42447.0,27.6988,27.6988,27.6326,27.642,42447.0
2024-03-04 14:05:00,29.2,29.21,29.16,29.18,27307.0,27.642,27.6515,27.6042,27.6231,27307.0
2024-03-04 14:10:00,29.18,29.22,29.18,29.18,53387.0,27.6231,27.6609,27.6231,27.6231,53387.0
2024-03-04 14:15:00,29.19,29.19,29.15,29.16,39913.0,27.6326,27.6326,27.5947,27.6042,39913.0
2024-03-04 14:20:00,29.16,29.19,29.14,29.18,78611.0,27.6042,27.6326,27.5852,27.6231,78611.0
2024-03-04 14:25:00,29.17,29.18,29.13,29.14,43734.0,27.6136,27.6231,27.5758,27.5852,43734.0
2024-03-04 14:30:00,29.14,29.16,29.12,29.14,46828.0,27.5852,27.6042,27.5663,27.5852,46828.0
2024-03-04 14:35:00,29.14,29.22,29.13,29.21,61009.0,27.5852,27.6609,27.5758,27.6515,61009.0
2024-03-04 14:40:00,29.22,29.24,29.16,29.21,55359.0,27.6609,27.6799,27.6042,27.6515,55359.0
2024-03-04 14:45:00,29.21,29.24,29.18,29.23,54207.0,27.6515,27.6799,27.6231,27.6704,54207.0
2024-03-04 14:50:00,29.22,29.26,29.18,29.23,186830.0,27.6609,27.6988,27.6231,27.6704,186830.0
2024-03-04 14:55:00,29.22,29.22,29.17,29.19,40260.0,27.6609,27.6609,27.6136,27.6326,40260.0
2024-03-04 15:00:00,29.19,29.23,29.17,29.21,72259.0,27.6326,27.6704,27.6136,27.6515,72259.0
2024-03-04 15:05:00,29.21,29.26,29.21,29.25,48370.0,27.6515,27.6988,27.6515,27.6893,48370.0
2024-03-04 15:10:00,29.26,29.26,29.19,29.2,79678.0,27.6988,27.6988,27.6326,27.642,79678.0
2024-03-04 15:15:00,29.19,29.24,29.17,29.23,108528.0,27.6326,27.6799,27.6136,27.6704,108528.0
2024-03-04 15:20:00,29.22,29.26,29.2,29.25,67039.0,27.6609,27.6988,27.642,27.6893,67039.0
2024-03-04 15:25:00,29.25,29.28,29.23,29.25,147176.0,27.6893,27.7177,27.6704,27.6893,147176.0
2024-03-04 15:30:00,29.25,29.26,29.15,29.15,100519.0,27.6893,27.6988,27.5947,27.5947,100519.0
2024-03-04 15:35:00,29.15,29.16,29.1,29.14,148799.0,27.5947,27.6042,27.5474,27.5852,148799.0
2024-03-04 15:40:00,29.14,29.17,29.13,29.15,91085.0,27.5852,27.6136,27.5758,27.5947,91085.0
2024-03-04 15:45:00,29.15,29.15,29.09,29.11,189252.0,27.5947,27.5947,27.5379,27.5568,189252.0
2024-03-04 15:50:00,29.11,29.13,29.06,29.06,254931.0,27.5568,27.5758,27.5095,27.5095,254931.0
2024-03-04 15:55:00,29.07,29.09,29.04,29.07,663287.0,27.519,27.5379,27.4906,27.519,663287.0
2024-03-05 09:30:00,28.98,29.0,28.88,28.94,124475.0,27.4338,27.4527,27.3391,27.3959,124475.0
2024-03-05 09:35:00,28.94,28.96,28.87,28.92,41003.0,27.3959,27.4148,27.3296,27.377,41003.0
2024-03-05 09:40:00,28.92,29.1,28.91,29.07,91235.0,27.377,27.5474,27.3675,27.519,91235.0
2024-03-05 09:45:00,29.07,29.12,29.04,29.1,100541.0,27.519,27.5663,27.4906,27.5474,100541.0
2024-03-05 09:50:00,29.11,29.23,29.09,29.15,86266.0,27.5568,27.6704,27.5379,27.5947,86266.0
2024-03-05 09:55:00,29.16,29.24,29.15,29.24,40970.0,27.6042,27.6799,27.5947,27.6799,40970.0
2024-03-05 10:00:00,29.24,29.31,29.22,29.29,84605.0,27.6799,27.7461,27.6609,27.7272,84605.0
2024-03-05 10:05:00,29.29,29.3,29.22,29.27,99072.0,27.7272,27.7367,27.6609,27.7083,99072.0
2024-03-05 10:10:00,29.28,29.28,29.22,29.25,98799.0,27.7177,27.7177,27.6609,27.6893,98799.0
2024-03-05 10:15:00,29.25,29.3,29.14,29.15,119499.0,27.6893,27.7367,27.5852,27.5947,119499.0
2024-03-05 10:20:00,29.14,29.18,29.09,29.09,81265.0,27.5852,27.6231,27.5379,27.5379,81265.0
2024-03-05 10:25:00,29.09,29.26,29.05,29.25,137744.0,27.5379,27.6988,27.5,27.6893,137744.0
2024-03-05 10:30:00,29.25,29.36,29.23,29.34,185593.0,27.6893,27.7935,27.6704,27.7745,185593.0
2024-03-05 10:35:00,29.33,29.37,29.32,29.32,107555.0,27.7651,27.8029,27.7556,27.7556,107555.0
2024-03-05 10:40:00,29.32,29.45,29.32,29.39,215695.0,27.7556,27.8787,27.7556,27.8219,215695.0
2024-03-05 10:45:00,29.39,29.42,29.36,29.37,81504.0,27.8219,27.8503,27.7935,27.8029,81504.0
2024-03-05 10:50:00,29.37,29.39,29.32,29.37,96392.0,27.8029,27.8219,27.7556,27.8029,96392.0
2024-03-05 10:55:00,29.37,29.39,29.34,29.35,50437.0,27.8029,27.8219,27.7745,27.784,50437.0
2024-03-05 11:00:00,29.35,29.35,29.28,29.32,54285.0,27.784,27.784,27.7177,27.7556,54285.0
2024-03-05 11:05:00,29.32,29.37,29.28,29.36,48220.0,27.7556,27.8029,27.7177,27.7935,48220.0
2024-03-05 11:10:00,29.35,29.35,29.27,29.29,44100.0,27.784,27.784,27.7083,27.7272,44100.0
2024-03-05 11:15:00,29.28,29.3,29.2,29.21,64372.0,27.7177,27.7367,27.642,27.6515,64372.0
2024-03-05 11:20:00,29.21,29.23,29.17,29.21,47385.0,27.6515,27.6704,27.6136,27.6515,47385.0
2024-03-05 11:25:00,29.2,29.22,29.18,29.21,35071.0,27.642,27.6609,27.6231,27.6515,35071.0
2024-03-05 11:30:00,29.22,29.24,29.18,29.2,41380.0,27.6609,27.6799,27.6231,27.642,41380.0
2024-03-05 11:35:00,29.2,29.2,29.07,29.08,48068.0,27.642,27.642,27.519,27.5284,48068.0
2024-03-05 11:40:00,29.08,29.09,29.0,29.03,46900.0,27.5284,27.5379,27.4527,27.4811,46900.0
2024-03-05 11:45:00,29.04,29.05,29.01,29.03,38020.0,27.4906,27.5,27.4622,27.4811,38020.0
2024-03-05 11:50:00,29.04,29.07,29.02,29.06,36863.0,27.4906,27.519,27.4716,27.5095,36863.0
2024-03-05 11:55:00,29.07,29.07,29.03,29.07,48116.0,27.519,27.519,27.4811,27.519,48116.0
2024-03-05 12:00:00,29.07,29.08,29.02,29.04,30166.0,27.519,27.5284,27.4716,27.4906,30166.0
2024-03-05 12:05:00,29.04,29.1,29.03,29.1,31913.0,27.4906,27.5474,27.4811,27.5474,31913.0
2024-03-05 12:10:00,29.1,29.11,29.08,29.09,33607.0,27.5474,27.5568,27.5284,27.5379,33607.0
2024-03-05 12:15:00,29.09,29.09,29.06,29.08,33920.0,27.5379,27.5379,27.5095,27.5284,33920.0
2024-03-05 12:20:00,29.07,29.11,29.05,29.11,39657.0,27.519,27.5568,27.5,27.5568,39657.0
2024-03-05 12:25:00,29.11,29.13,29.09,29.12,44336.0,27.5568,27.5758,27.5379,27.5663,44336.0
2024-03-05 12:30:00,29.12,29.12,29.09,29.11,31967.0,27.5663,27.5663,27.5379,27.5568,31967.0
2024-03-05 12:35:00,29.11,29.15,29.1,29.14,32947.0,27.5568,27.5947,27.5474,27.5852,32947.0
2024-03-05 12:40:00,29.14,29.18,29.12,29.18,31021.0,27.5852,27.6231,27.5663,27.6231,31021.0
2024-03-05 12:45:00,29.18,29.19,29.14,29.15,39820.0,27.6231,27.6326,27.5852,27.5947,39820.0
2024-03-05 12:50:00,29.15,29.18,29.13,29.18,33164.0,27.5947,27.6231,27.5758,27.6231,33164.0
2024-03-05 12:55:00,29.19,29.24,29.18,29.21,56743.0,27.6326,27.6799,27.6231,27.6515,56743.0
2024-03-05 13:00:00,29.21,29.23,29.19,29.2,54692.0,27.6515,27.6704,27.6326,27.642,54692.0
2024-03-05 13:05:00,29.2,29.23,29.19,29.22,26842.0,27.642,27.6704,27.6326,27.6609,26842.0
2024-03-05 13:10:00,29.22,29.25,29.21,29.22,65855.0,27.6609,27.6893,27.6515,27.6609,65855.0
2024-03-05 13:15:00,29.22,29.23,29.15,29.15,77413.0,27.6609,27.6704,27.5947,27.5947,77413.0
2024-03-05 13:20:00,29.15,29.15,29.12,29.15,24912.0,27.5947,27.5947,27.5663,27.5947,24912.0
2024-03-05 13:25:00,29.15,29.17,29.12,29.17,47571.0,27.5947,27.6136,27.5663,27.6136,47571.0
2024-03-05 13:30:00,29.16,29.18,29.15,29.17,25663.0,27.6042,27.6231,27.5947,27.6136,25663.0
2024-03-05 13:35:00,29.17,29.19,29.15,29.17,43896.0,27.6136,27.6326,27.5947,27.6136,43896.0
2024-03-05 13:40:00,29.16,29.17,29.13,29.14,30948.0,27.6042,27.6136,27.5758,27.5852,30948.0
2024-03-05 13:45:00,29.14,29.17,29.13,29.16,50443.0,27.5852,27.6136,27.5758,27.6042,50443.0
2024-03-05 13:50:00,29.16,29.16,29.13,29.15,41977.0,27.6042,27.6042,27.5758,27.5947,41977.0
2024-03-05 13:55:00,29.14,29.15,29.1,29.14,42697.0,27.5852,27.5947,27.5474,27.5852,42697.0
2024-03-05 14:00:00,29.14,29.18,29.12,29.16,63508.0,27.5852,27.6231,27.5663,27.6042,63508.0
2024-03-05 14:05:00,29.16,29.16,29.12,29.13,38630.0,27.6042,27.6042,27.5663,27.5758,38630.0
2024-03-05 14:10:00,29.13,29.13,29.09,29.1,34358.0,27.5758,27.5758,27.5379,27.5474,34358.0
2024-03-05 14:15:00,29.1,29.13,29.09,29.13,29565.0,27.5474,27.5758,27.5379,27.5758,29565.0
2024-03-05 14:20:00,29.13,29.13,29.09,29.1,40396.0,27.5758,27.5758,27.5379,27.5474,40396.0
2024-03-05 14:25:00,29.1,29.15,29.1,29.15,28265.0,27.5474,27.5947,27.5474,27.5947,28265.0
2024-03-05 14:30:00,29.15,29.15,29.1,29.14,48330.0,27.5947,27.5947,27.5474,27.5852,48330.0
2024-03-05 14:35:00,29.14,29.15,29.12,29.13,32582.0,27.5852,27.5947,27.5663,27.5758,32582.0
2024-03-05 14:40:00,29.12,29.14,29.11,29.12,23592.0,27.5663,27.5852,27.5568,27.5663,23592.0
2024-03-05 14:45:00,29.11,29.13,29.09,29.11,32310.0,27.5568,27.5758,27.5379,27.5568,32310.0
2024-03-05 14:50:00,29.11,29.13,29.1,29.11,43509.0,27.5568,27.5758,27.5474,27.5568,43509.0
2024-03-05 14:55:00,29.11,29.11,29.05,29.06,29119.0,27.5568,27.5568,27.5,27.5095,29119.0
2024-03-05 15:00:00,29.06,29.07,29.03,29.06,50927.0,27.5095,27.519,27.4811,27.5095,50927.0
2024-03-05 15:05:00,29.07,29.1,29.03,29.04,42677.0,27.519,27.5474,27.4811,27.4906,42677.0
2024-03-05 15:10:00,29.03,29.05,28.99,29.0,49490.0,27.4811,27.5,27.4432,27.4527,49490.0
2024-03-05 15:15:00,29.0,29.03,28.98,29.02,53271.0,27.4527,27.4811,27.4338,27.4716,53271.0
2024-03-05 15:20:00,29.03,29.03,28.97,29.01,48531.0,27.4811,27.4811,27.4243,27.4622,48531.0
2024-03-05 15:25:00,29.01,29.01,28.97,28.99,52823.0,27.4622,27.4622,27.4243,27.4432,52823.0
2024-03-05 15:30:00,28.99,29.03,28.97,29.03,73572.0,27.4432,27.4811,27.4243,27.4811,73572.0
2024-03-05 15:35:00,29.03,29.08,29.01,29.08,71561.0,27.4811,27.5284,27.4622,27.5284,71561.0
2024-03-05 15:40:00,29.07,29.14,29.05,29.12,115288.0,27.519,27.5852,27.5,27.5663,115288.0
2024-03-05 15:45:00,29.11,29.14,29.1,29.13,89215.0,27.5568,27.5852,27.5474,27.5758,89215.0
2024-03-05 15:50:00,29.13,29.17,29.1,29.17,198283.0,27.5758,27.6136,27.5474,27.6136,198283.0
2024-03-05 15:55:00,29.16,29.2,29.11,29.13,745383.0,27.6042,27.642,27.5568,27.5758,745383.0
2024-03-06 09:30:00,29.48,29.63,29.41,29.6,242075.0,27.9071,28.0491,27.8408,28.0207,242075.0
2024-03-06 09:35:00,29.6,29.67,29.55,29.55,75062.0,28.0207,28.0869,27.9733,27.9733,75062.0
2024-03-06 09:40:00,29.56,29.63,29.52,29.61,105156.0,27.9828,28.0491,27.9449,28.0301,105156.0
2024-03-06 09:45:00,29.62,29.71,29.58,29.69,129264.0,28.0396,28.1248,28.0017,28.1059,129264.0
2024-03-06 09:50:00,29.69,29.75,29.67,29.69,73110.0,28.1059,28.1627,28.0869,28.1059,73110.0
2024-03-06 09:55:00,29.69,29.71,29.61,29.61,65107.0,28.1059,28.1248,28.0301,28.0301,65107.0
2024-03-06 10:00:00,29.61,29.68,29.6,29.63,94990.0,28.0301,28.0964,28.0207,28.0491,94990.0
2024-03-06 10:05:00,29.63,29.67,29.55,29.67,236246.0,28.0491,28.0869,27.9733,28.0869,236246.0
2024-03-06 10:10:00,29.67,29.76,29.66,29.72,78272.0,28.0869,28.1721,28.0775,28.1343,78272.0
2024-03-06 10:15:00,29.73,29.76,29.66,29.75,58843.0,28.1437,28.1721,28.0775,28.1627,58843.0
2024-03-06 10:20:00,29.76,29.79,29.72,29.76,68565.0,28.1721,28.2005,28.1343,28.1721,68565.0
2024-03-06 10:25:00,29.76,29.78,29.73,29.77,68985.0,28.1721,28.1911,28.1437,28.1816,68985.0
2024-03-06 10:30:00,29.78,29.78,29.71,29.74,88208.0,28.1911,28.1911,28.1248,28.1532,88208.0
2024-03-06 10:35:00,29.74,29.76,29.68,29.71,68418.0,28.1532,28.1721,28.0964,28.1248,68418.0
2024-03-06 10:40:00,29.72,29.74,29.66,29.73,94178.0,28.1343,28.1532,28.0775,28.1437,94178.0
2024-03-06 10:45:00,29.73,29.8,29.72,29.79,220847.0,28.1437,28.21,28.1343,28.2005,220847.0
2024-03-06 10:50:00,29.8,29.85,29.79,29.82,105320.0,28.21,28.2573,28.2005,28.2289,105320.0
2024-03-06 10:55:00,29.83,29.91,29.82,29.91,184039.0,28.2384,28.3141,28.2289,28.3141,184039.0
2024-03-06 11:00:00,29.91,29.95,29.88,29.94,129555.0,28.3141,28.352,28.2857,28.3425,129555.0
2024-03-06 11:05:00,29.94,29.98,29.93,29.94,87629.0,28.3425,28.3804,28.3331,28.3425,87629.0
2024-03-06 11:10:00,29.94,30.08,29.94,30.05,322782.0,28.3425,28.4751,28.3425,28.4467,322782.0
2024-03-06 11:15:00,30.05,30.06,29.92,29.96,127340.0,28.4467,28.4561,28.3236,28.3615,127340.0
2024-03-06 11:20:00,29.96,30.03,29.95,30.03,55220.0,28.3615,28.4277,28.352,28.4277,55220.0
2024-03-06 11:25:00,30.03,30.13,30.01,30.12,107308.0,28.4277,28.5224,28.4088,28.5129,107308.0
2024-03-06 11:30:00,30.12,30.12,30.01,30.04,80397.0,28.5129,28.5129,28.4088,28.4372,80397.0
2024-03-06 11:35:00,30.04,30.13,30.01,30.12,58800.0,28.4372,28.5224,28.4088,28.5129,58800.0
2024-03-06 11:40:00,30.13,30.26,30.12,30.19,174595.0,28.5224,28.6455,28.5129,28.5792,174595.0
2024-03-06 11:45:00,30.19,30.23,30.16,30.19,63651.0,28.5792,28.6171,28.5508,28.5792,63651.0
2024-03-06 11:50:00,30.19,30.28,30.19,30.2,81312.0,28.5792,28.6644,28.5792,28.5887,81312.0
2024-03-06 11:55:00,30.2,30.24,30.16,30.2,123789.0,28.5887,28.6265,28.5508,28.5887,123789.0
2024-03-06 12:00:00,30.21,30.24,30.18,30.24,58806.0,28.5981,28.6265,28.5697,28.6265,58806.0
2024-03-06 12:05:00,30.24,30.29,30.2,30.27,67703.0,28.6265,28.6739,28.5887,28.6549,67703.0
2024-03-06 12:10:00,30.27,30.36,30.25,30.36,98236.0,28.6549,28.7401,28.636,28.7401,98236.0
2024-03-06 12:15:00,30.36,30.4,30.36,30.37,75804.0,28.7401,28.778,28.7401,28.7496,75804.0
2024-03-06 12:20:00,30.36,30.39,30.35,30.37,44611.0,28.7401,28.7685,28.7307,28.7496,44611.0
2024-03-06 12:25:00,30.38,30.39,30.31,30.36,98326.0,28.7591,28.7685,28.6928,28.7401,98326.0
2024-03-06 12:30:00,30.35,30.44,30.35,30.42,130896.0,28.7307,28.8159,28.7307,28.7969,130896.0
2024-03-06 12:35:00,30.43,30.43,30.35,30.42,169027.0,28.8064,28.8064,28.7307,28.7969,169027.0
2024-03-06 12:40:00,30.42,30.45,30.4,30.45,102655.0,28.7969,28.8253,28.778,28.8253,102655.0
2024-03-06 12:45:00,30.45,30.5,30.37,30.38,209614.0,28.8253,28.8727,28.7496,28.7591,209614.0
2024-03-06 12:50:00,30.37,30.39,30.33,30.35,61983.0,28.7496,28.7685,28.7117,28.7307,61983.0
2024-03-06 12:55:00,30.35,30.48,30.34,30.47,43744.0,28.7307,28.8537,28.7212,28.8443,43744.0
2024-03-06 13:00:00,30.47,30.5,30.42,30.42,97640.0,28.8443,28.8727,28.7969,28.7969,97640.0
2024-03-06 13:05:00,30.42,30.45,30.36,30.45,117891.0,28.7969,28.8253,28.7401,28.8253,117891.0
2024-03-06 13:10:00,30.45,30.5,30.41,30.49,93481.0,28.8253,28.8727,28.7875,28.8632,93481.0
2024-03-06 13:15:00,30.49,30.49,30.44,30.48,62094.0,28.8632,28.8632,28.8159,28.8537,62094.0
2024-03-06 13:20:00,30.48,30.5,30.44,30.45,50920.0,28.8537,28.8727,28.8159,28.8253,50920.0
2024-03-06 13:25:00,30.45,30.46,30.42,30.44,23934.0,28.8253,28.8348,28.7969,28.8159,23934.0
2024-03-06 13:30:00,30.44,30.44,30.32,30.33,116498.0,28.8159,28.8159,28.7023,28.7117,116498.0
2024-03-06 13:35:00,30.33,30.38,30.3,30.37,50639.0,28.7117,28.7591,28.6833,28.7496,50639.0
2024-03-06 13:40:00,30.37,30.4,30.34,30.4,58976.0,28.7496,28.778,28.7212,28.778,58976.0
2024-03-06 13:45:00,30.39,30.4,30.23,30.25,49574.0,28.7685,28.778,28.6171,28.636,49574.0
2024-03-06 13:50:00,30.24,30.26,30.21,30.22,57091.0,28.6265,28.6455,28.5981,28.6076,57091.0
2024-03-06 13:55:00,30.21,30.26,30.21,30.24,56183.0,28.5981,28.6455,28.5981,28.6265,56183.0
2024-03-06 14:00:00,30.24,30.27,30.21,30.22,50136.0,28.6265,28.6549,28.5981,28.6076,50136.0
2024-03-06 14:05:00,30.22,30.28,30.22,30.27,59748.0,28.6076,28.6644,28.6076,28.6549,59748.0
2024-03-06 14:10:00,30.26,30.26,30.18,30.19,65972.0,28.6455,28.6455,28.5697,28.5792,65972.0
2024-03-06 14:15:00,30.19,30.19,30.13,30.16,48836.0,28.5792,28.5792,28.5224,28.5508,48836.0
2024-03-06 14:20:00,30.16,30.18,30.13,30.16,39600.0,28.5508,28.5697,28.5224,28.5508,39600.0
2024-03-06 14:25:00,30.16,30.2,30.12,30.18,40696.0,28.5508,28.5887,28.5129,28.5697,40696.0
2024-03-06 14:30:00,30.18,30.2,30.11,30.14,61916.0,28.5697,28.5887,28.5035,28.5319,61916.0
2024-03-06 14:35:00,30.13,30.13,30.09,30.11,32526.0,28.5224,28.5224,28.4845,28.5035,32526.0
2024-03-06 14:40:00,30.11,30.14,30.08,30.12,46200.0,28.5035,28.5319,28.4751,28.5129,46200.0
2024-03-06 14:45:00,30.12,30.12,30.06,30.1,40637.0,28.5129,28.5129,28.4561,28.494,40637.0
2024-03-06 14:50:00,30.11,30.15,30.09,30.11,47773.0,28.5035,28.5413,28.4845,28.5035,47773.0
2024-03-06 14:55:00,30.11,30.13,30.05,30.08,75480.0,28.5035,28.5224,28.4467,28.4751,75480.0
2024-03-06 15:00:00,30.08,30.12,30.05,30.12,54899.0,28.4751,28.5129,28.4467,28.5129,54899.0
2024-03-06 15:05:00,30.12,30.13,30.07,30.1,91962.0,28.5129,28.5224,28.4656,28.494,91962.0
2024-03-06 15:10:00,30.1,30.17,30.09,30.12,50933.0,28.494,28.5603,28.4845,28.5129,50933.0
2024-03-06 15:15:00,30.13,30.2,30.12,30.17,75325.0,28.5224,28.5887,28.5129,28.5603,75325.0
2024-03-06 15:20:00,30.16,30.16,30.1,30.11,68189.0,28.5508,28.5508,28.494,28.5035,68189.0
2024-03-06 15:25:00,30.11,30.16,30.1,30.15,69280.0,28.5035,28.5508,28.494,28.5413,69280.0
2024-03-06 15:30:00,30.15,30.16,30.1,30.12,158853.0,28.5413,28.5508,28.494,28.5129,158853.0
2024-03-06 15:35:00,30.12,30.16,30.1,30.15,107107.0,28.5129,28.5508,28.494,28.5413,107107.0
2024-03-06 15:40:00,30.16,30.21,30.15,30.2,136531.0,28.5508,28.5981,28.5413,28.5887,136531.0
2024-03-06 15:45:00,30.2,30.22,30.17,30.19,255375.0,28.5887,28.6076,28.5603,28.5792,255375.0
2024-03-06 15:50:00,30.19,30.19,30.11,30.15,288976.0,28.5792,28.5792,28.5035,28.5413,288976.0
2024-03-06 15:55:00,30.15,30.24,30.14,30.24,924387.0,28.5413,28.6265,28.5319,28.6265,924387.0
2024-03-07 09:30:00,30.36,30.43,30.25,30.43,123590.0,28.7401,28.8064,28.636,28.8064,123590.0
2024-03-07 09:35:00,30.43,30.44,30.26,30.3,67901.0,28.8064,28.8159,28.6455,28.6833,67901.0
2024-03-07 09:40:00,30.3,30.31,30.17,30.21,82957.0,28.6833,28.6928,28.5603,28.5981,82957.0
2024-03-07 09:45:00,30.21,30.27,30.18,30.23,89669.0,28.5981,28.6549,28.5697,28.6171,89669.0
2024-03-07 09:50:00,30.23,30.25,30.14,30.24,78441.0,28.6171,28.636,28.5319,28.6265,78441.0
2024-03-07 09:55:00,30.25,30.32,30.24,30.26,59839.0,28.636,28.7023,28.6265,28.6455,59839.0
2024-03-07 10:00:00,30.27,30.3,30.23,30.25,103146.0,28.6549,28.6833,28.6171,28.636,103146.0
2024-03-07 10:05:00,30.25,30.31,30.22,30.29,139293.0,28.636,28.6928,28.6076,28.6739,139293.0
2024-03-07 10:10:00,30.29,30.34,30.29,30.32,55824.0,28.6739,28.7212,28.6739,28.7023,55824.0
2024-03-07 10:15:00,30.32,30.35,30.29,30.34,82692.0,28.7023,28.7307,28.6739,28.7212,82692.0
2024-03-07 10:20:00,30.34,30.36,30.33,30.35,51257.0,28.7212,28.7401,28.7117,28.7307,51257.0
2024-03-07 10:25:00,30.35,30.36,30.33,30.34,66660.0,28.7307,28.7401,28.7117,28.7212,66660.0
2024-03-07 10:30:00,30.34,30.38,30.34,30.36,30653.0,28.7212,28.7591,28.7212,28.7401,30653.0
2024-03-07 10:35:00,30.36,30.39,30.33,30.38,68239.0,28.7401,28.7685,28.7117,28.7591,68239.0
2024-03-07 10:40:00,30.38,30.4,30.34,30.37,49998.0,28.7591,28.778,28.7212,28.7496,49998.0
2024-03-07 10:45:00,30.37,30.37,30.29,30.3,42797.0,28.7496,28.7496,28.6739,28.6833,42797.0
2024-03-07 10:50:00,30.3,30.31,30.24,30.29,71933.0,28.6833,28.6928,28.6265,28.6739,71933.0
2024-03-07 10:55:00,30.29,30.32,30.26,30.26,33113.0,28.6739,28.7023,28.6455,28.6455,33113.0
2024-03-07 11:00:00,30.26,30.31,30.24,30.25,55328.0,28.6455,28.6928,28.6265,28.636,55328.0
2024-03-07 11:05:00,30.26,30.34,30.25,30.34,74643.0,28.6455,28.7212,28.636,28.7212,74643.0
2024-03-07 11:10:00,30.35,30.4,30.34,30.36,72625.0,28.7307,28.778,28.7212,28.7401,72625.0
2024-03-07 11:15:00,30.36,30.38,30.3,30.32,113686.0,28.7401,28.7591,28.6833,28.7023,113686.0
2024-03-07 11:20:00,30.32,30.36,30.31,30.35,33201.0,28.7023,28.7401,28.6928,28.7307,33201.0
2024-03-07 11:25:00,30.35,30.35,30.29,30.29,63881.0,28.7307,28.7307,28.6739,28.6739,63881.0
2024-03-07 11:30:00,30.29,30.34,30.29,30.33,47064.0,28.6739,28.7212,28.6739,28.7117,47064.0
2024-03-07 11:35:00,30.32,30.32,30.25,30.26,45634.0,28.7023,28.7023,28.636,28.6455,45634.0
2024-03-07 11:40:00,30.26,30.31,30.24,30.27,131335.0,28.6455,28.6928,28.6265,28.6549,131335.0
2024-03-07 11:45:00,30.28,30.36,30.27,30.35,54288.0,28.6644,28.7401,28.6549,28.7307,54288.0
2024-03-07 11:50:00,30.35,30.41,30.34,30.35,226825.0,28.7307,28.7875,28.7212,28.7307,226825.0
2024-03-07 11:55:00,30.36,30.95,30.36,30.58,2162573.0,28.7401,29.2986,28.7401,28.9484,2162573.0
2024-03-07 12:00:00,30.58,30.64,30.35,30.44,357325.0,28.9484,29.0052,28.7307,28.8159,357325.0
2024-03-07 12:05:00,30.44,30.48,30.36,30.47,175378.0,28.8159,28.8537,28.7401,28.8443,175378.0
2024-03-07 12:10:00,30.47,30.47,30.36,30.42,288141.0,28.8443,28.8443,28.7401,28.7969,288141.0
2024-03-07 12:15:00,30.42,30.45,30.37,30.45,235965.0,28.7969,28.8253,28.7496,28.8253,235965.0
2024-03-07 12:20:00,30.45,30.45,30.39,30.4,53321.0,28.8253,28.8253,28.7685,28.778,53321.0
2024-03-07 12:25:00,30.41,30.55,30.38,30.5,181246.0,28.7875,28.92,28.7591,28.8727,181246.0
2024-03-07 12:30:00,30.51,30.52,30.43,30.46,60612.0,28.8821,28.8916,28.8064,28.8348,60612.0
2024-03-07 12:35:00,30.46,30.5,30.44,30.44,67226.0,28.8348,28.8727,28.8159,28.8159,67226.0
2024-03-07 12:40:00,30.43,30.44,30.38,30.41,169320.0,28.8064,28.8159,28.7591,28.7875,169320.0
2024-03-07 12:45:00,30.4,30.4,30.31,30.31,46985.0,28.778,28.778,28.6928,28.6928,46985.0
2024-03-07 12:50:00,30.31,30.38,30.29,30.34,67601.0,28.6928,28.7591,28.6739,28.7212,67601.0
2024-03-07 12:55:00,30.34,30.39,30.33,30.39,40103.0,28.7212,28.7685,28.7117,28.7685,40103.0
2024-03-07 13:00:00,30.39,30.45,30.38,30.45,72602.0,28.7685,28.8253,28.7591,28.8253,72602.0
2024-03-07 13:05:00,30.44,30.45,30.43,30.45,30304.0,28.8159,28.8253,28.8064,28.8253,30304.0
2024-03-07 13:10:00,30.45,30.49,30.43,30.44,46337.0,28.8253,28.8632,28.8064,28.8159,46337.0
2024-03-07 13:15:00,30.44,30.5,30.43,30.5,56075.0,28.8159,28.8727,28.8064,28.8727,56075.0
2024-03-07 13:20:00,30.5,30.51,30.45,30.48,38445.0,28.8727,28.8821,28.8253,28.8537,38445.0
2024-03-07 13:25:00,30.48,30.5,30.46,30.47,48944.0,28.8537,28.8727,28.8348,28.8443,48944.0
2024-03-07 13:30:00,30.47,30.48,30.43,30.45,37170.0,28.8443,28.8537,28.8064,28.8253,37170.0
2024-03-07 13:35:00,30.46,30.47,30.43,30.46,113619.0,28.8348,28.8443,28.8064,28.8348,113619.0
2024-03-07 13:40:00,30.46,30.48,30.44,30.48,42802.0,28.8348,28.8537,28.8159,28.8537,42802.0
2024-03-07 13:45:00,30.48,30.55,30.45,30.55,134137.0,28.8537,28.92,28.8253,28.92,134137.0
2024-03-07 13:50:00,30.54,30.56,30.52,30.52,50047.0,28.9105,28.9295,28.8916,28.8916,50047.0
2024-03-07 13:55:00,30.53,30.57,30.52,30.57,39269.0,28.9011,28.9389,28.8916,28.9389,39269.0
2024-03-07 14:00:00,30.57,30.57,30.52,30.54,26132.0,28.9389,28.9389,28.8916,28.9105,26132.0
2024-03-07 14:05:00,30.54,30.57,30.52,30.57,42526.0,28.9105,28.9389,28.8916,28.9389,42526.0
2024-03-07 14:10:00,30.57,30.58,30.53,30.56,32487.0,28.9389,28.9484,28.9011,28.9295,32487.0
2024-03-07 14:15:00,30.56,30.58,30.53,30.54,46468.0,28.9295,28.9484,28.9011,28.9105,46468.0
2024-03-07 14:20:00,30.54,30.57,30.52,30.54,55860.0,28.9105,28.9389,28.8916,28.9105,55860.0
2024-03-07 14:25:00,30.54,30.56,30.51,30.56,46415.0,28.9105,28.9295,28.8821,28.9295,46415.0
2024-03-07 14:30:00,30.55,30.61,30.55,30.59,66760.0,28.92,28.9768,28.92,28.9579,66760.0
2024-03-07 14:35:00,30.59,30.59,30.56,30.57,26682.0,28.9579,28.9579,28.9295,28.9389,26682.0
2024-03-07 14:40:00,30.57,30.59,30.54,30.55,58090.0,28.9389,28.9579,28.9105,28.92,58090.0
2024-03-07 14:45:00,30.55,30.56,30.52,30.55,69442.0,28.92,28.9295,28.8916,28.92,69442.0
2024-03-07 14:50:00,30.55,30.55,30.5,30.5,44196.0,28.92,28.92,28.8727,28.8727,44196.0
2024-03-07 14:55:00,30.51,30.58,30.5,30.57,96703.0,28.8821,28.9484,28.8727,28.9389,96703.0
2024-03-07 15:00:00,30.57,30.57,30.5,30.55,98764.0,28.9389,28.9389,28.8727,28.92,98764.0
2024-03-07 15:05:00,30.56,30.58,30.5,30.5,56976.0,28.9295,28.9484,28.8727,28.8727,56976.0
2024-03-07 15:10:00,30.51,30.51,30.46,30.49,139055.0,28.8821,28.8821,28.8348,28.8632,139055.0
2024-03-07 15:15:00,30.49,30.5,30.46,30.46,31446.0,28.8632,28.8727,28.8348,28.8348,31446.0
2024-03-07 15:20:00,30.46,30.47,30.39,30.43,71029.0,28.8348,28.8443,28.7685,28.8064,71029.0
2024-03-07 15:25:00,30.43,30.44,30.38,30.42,302484.0,28.8064,28.8159,28.7591,28.7969,302484.0
2024-03-07 15:30:00,30.43,30.45,30.41,30.44,101815.0,28.8064,28.8253,28.7875,28.8159,101815.0
2024-03-07 15:35:00,30.44,30.45,30.4,30.43,130029.0,28.8159,28.8253,28.778,28.8064,130029.0
2024-03-07 15:40:00,30.43,30.45,30.39,30.44,278218.0,28.8064,28.8253,28.7685,28.8159,278218.0
2024-03-07 15:45:00,30.43,30.45,30.4,30.41,287903.0,28.8064,28.8253,28.778,28.7875,287903.0
2024-03-07 15:50:00,30.41,30.45,30.37,30.44,399327.0,28.7875,28.8253,28.7496,28.8159,399327.0
2024-03-07 15:55:00,30.44,30.57,30.43,30.55,930362.0,28.8159,28.9389,28.8064,28.92,930362.0
2024-03-08 09:30:00,30.74,30.79,30.66,30.73,298465.0,29.0998,29.1472,29.0241,29.0904,298465.0
2024-03-08 09:35:00,30.74,30.84,30.73,30.75,87484.0,29.0998,29.1945,29.0904,29.1093,87484.0
2024-03-08 09:40:00,30.75,30.77,30.71,30.75,132371.0,29.1093,29.1282,29.0715,29.1093,132371.0
2024-03-08 09:45:00,30.75,30.76,30.57,30.59,183317.0,29.1093,29.1188,28.9389,28.9579,183317.0
2024-03-08 09:50:00,30.59,30.66,30.55,30.65,191481.0,28.9579,29.0241,28.92,29.0147,191481.0
2024-03-08 09:55:00,30.65,30.65,30.57,30.64,156155.0,29.0147,29.0147,28.9389,29.0052,156155.0
2024-03-08 10:00:00,30.64,30.67,30.61,30.67,152760.0,29.0052,29.0336,28.9768,29.0336,152760.0
2024-03-08 10:05:00,30.67,30.74,30.66,30.74,427181.0,29.0336,29.0998,29.0241,29.0998,427181.0
2024-03-08 10:10:00,30.74,30.75,30.7,30.74,312392.0,29.0998,29.1093,29.062,29.0998,312392.0
2024-03-08 10:15:00,30.73,30.81,30.72,30.77,159427.0,29.0904,29.1661,29.0809,29.1282,159427.0
2024-03-08 10:20:00,30.77,30.81,30.72,30.76,173874.0,29.1282,29.1661,29.0809,29.1188,173874.0
2024-03-08 10:25:00,30.76,30.79,30.73,30.79,91154.0,29.1188,29.1472,29.0904,29.1472,91154.0
2024-03-08 10:30:00,30.79,30.86,30.75,30.85,148508.0,29.1472,29.2134,29.1093,29.204,148508.0
2024-03-08 10:35:00,30.86,30.88,30.8,30.87,71148.0,29.2134,29.2324,29.1566,29.2229,71148.0
2024-03-08 10:40:00,30.87,30.92,30.85,30.92,81374.0,29.2229,29.2702,29.204,29.2702,81374.0
2024-03-08 10:45:00,30.92,31.05,30.91,31.02,305924.0,29.2702,29.3933,29.2608,29.3649,305924.0
2024-03-08 10:50:00,31.01,31.02,30.95,30.99,84291.0,29.3554,29.3649,29.2986,29.3365,84291.0
2024-03-08 10:55:00,30.98,31.02,30.93,31.01,162935.0,29.327,29.3649,29.2797,29.3554,162935.0
2024-03-08 11:00:00,31.01,31.02,30.91,30.91,111785.0,29.3554,29.3649,29.2608,29.2608,111785.0
2024-03-08 11:05:00,30.9,30.94,30.89,30.91,88676.0,29.2513,29.2892,29.2418,29.2608,88676.0
2024-03-08 11:10:00,30.9,30.9,30.82,30.86,83763.0,29.2513,29.2513,29.1756,29.2134,83763.0
2024-03-08 11:15:00,30.85,30.9,30.83,30.84,79202.0,29.204,29.2513,29.185,29.1945,79202.0
2024-03-08 11:20:00,30.85,30.85,30.75,30.77,75045.0,29.204,29.204,29.1093,29.1282,75045.0
2024-03-08 11:25:00,30.77,30.8,30.7,30.71,186468.0,29.1282,29.1566,29.062,29.0715,186468.0
2024-03-08 11:30:00,30.71,30.72,30.62,30.66,122681.0,29.0715,29.0809,28.9863,29.0241,122681.0
2024-03-08 11:35:00,30.66,30.67,30.58,30.62,92639.0,29.0241,29.0336,28.9484,28.9863,92639.0
2024-03-08 11:40:00,30.62,30.64,30.59,30.64,62134.0,28.9863,29.0052,28.9579,29.0052,62134.0
2024-03-08 11:45:00,30.63,30.71,30.61,30.68,58034.0,28.9957,29.0715,28.9768,29.0431,58034.0
2024-03-08 11:50:00,30.67,30.71,30.67,30.7,37250.0,29.0336,29.0715,29.0336,29.062,37250.0
2024-03-08 11:55:00,30.7,30.74,30.68,30.73,57286.0,29.062,29.0998,29.0431,29.0904,57286.0
2024-03-08 12:00:00,30.73,30.74,30.68,30.69,49026.0,29.0904,29.0998,29.0431,29.0525,49026.0
2024-03-08 12:05:00,30.7,30.73,30.68,30.69,24866.0,29.062,29.0904,29.0431,29.0525,24866.0
2024-03-08 12:10:00,30.7,30.72,30.68,30.7,35516.0,29.062,29.0809,29.0431,29.062,35516.0
2024-03-08 12:15:00,30.7,30.73,30.68,30.72,52735.0,29.062,29.0904,29.0431,29.0809,52735.0
2024-03-08 12:20:00,30.73,30.75,30.7,30.71,43859.0,29.0904,29.1093,29.062,29.0715,43859.0
2024-03-08 12:25:00,30.71,30.76,30.7,30.73,60422.0,29.0715,29.1188,29.062,29.0904,60422.0
2024-03-08 12:30:00,30.73,30.77,30.72,30.75,33372.0,29.0904,29.1282,29.0809,29.1093,33372.0
2024-03-08 12:35:00,30.76,30.76,30.72,30.75,50205.0,29.1188,29.1188,29.0809,29.1093,50205.0
2024-03-08 12:40:00,30.75,30.76,30.74,30.75,42971.0,29.1093,29.1188,29.0998,29.1093,42971.0
2024-03-08 12:45:00,30.75,30.75,30.7,30.73,34796.0,29.1093,29.1093,29.062,29.0904,34796.0
2024-03-08 12:50:00,30.73,30.74,30.69,30.7,61141.0,29.0904,29.0998,29.0525,29.062,61141.0
2024-03-08 12:55:00,30.7,30.74,30.7,30.73,47568.0,29.062,29.0998,29.062,29.0904,47568.0
2024-03-08 13:00:00,30.74,30.75,30.7,30.74,59395.0,29.0998,29.1093,29.062,29.0998,59395.0
2024-03-08 13:05:00,30.73,30.8,30.72,30.78,48025.0,29.0904,29.1566,29.0809,29.1377,48025.0
2024-03-08 13:10:00,30.78,30.79,30.74,30.75,45001.0,29.1377,29.1472,29.0998,29.1093,45001.0
2024-03-08 13:15:00,30.75,30.77,30.74,30.75,32433.0,29.1093,29.1282,29.0998,29.1093,32433.0
2024-03-08 13:20:00,30.75,30.76,30.73,30.75,29418.0,29.1093,29.1188,29.0904,29.1093,29418.0
2024-03-08 13:25:00,30.76,30.76,30.72,30.74,55204.0,29.1188,29.1188,29.0809,29.0998,55204.0
2024-03-08 13:30:00,30.74,30.75,30.73,30.74,35386.0,29.0998,29.1093,29.0904,29.0998,35386.0
2024-03-08 13:35:00,30.74,30.74,30.69,30.7,56820.0,29.0998,29.0998,29.0525,29.062,56820.0
2024-03-08 13:40:00,30.7,30.73,30.69,30.73,47965.0,29.062,29.0904,29.0525,29.0904,47965.0
2024-03-08 13:45:00,30.73,30.77,30.72,30.76,98745.0,29.0904,29.1282,29.0809,29.1188,98745.0
2024-03-08 13:50:00,30.76,30.76,30.74,30.76,35120.0,29.1188,29.1188,29.0998,29.1188,35120.0
2024-03-08 13:55:00,30.76,30.78,30.74,30.77,26783.0,29.1188,29.1377,29.0998,29.1282,26783.0
2024-03-08 14:00:00,30.77,30.81,30.76,30.79,36316.0,29.1282,29.1661,29.1188,29.1472,36316.0
2024-03-08 14:05:00,30.79,30.83,30.77,30.83,32328.0,29.1472,29.185,29.1282,29.185,32328.0
2024-03-08 14:10:00,30.83,30.84,30.82,30.84,28508.0,29.185,29.1945,29.1756,29.1945,28508.0
2024-03-08 14:15:00,30.84,30.85,30.81,30.83,26581.0,29.1945,29.204,29.1661,29.185,26581.0
2024-03-08 14:20:00,30.84,30.89,30.83,30.89,61792.0,29.1945,29.2418,29.185,29.2418,61792.0
2024-03-08 14:25:00,30.89,30.91,30.86,30.91,51807.0,29.2418,29.2608,29.2134,29.2608,51807.0
2024-03-08 14:30:00,30.91,30.92,30.89,30.91,34273.0,29.2608,29.2702,29.2418,29.2608,34273.0
2024-03-08 14:35:00,30.91,30.92,30.88,30.9,37742.0,29.2608,29.2702,29.2324,29.2513,37742.0
2024-03-08 14:40:00,30.9,30.93,30.9,30.93,34872.0,29.2513,29.2797,29.2513,29.2797,34872.0
2024-03-08 14:45:00,30.93,30.94,30.89,30.9,46206.0,29.2797,29.2892,29.2418,29.2513,46206.0
2024-03-08 14:50:00,30.9,30.94,30.89,30.93,96324.0,29.2513,29.2892,29.2418,29.2797,96324.0
2024-03-08 14:55:00,30.93,30.94,30.88,30.9,76386.0,29.2797,29.2892,29.2324,29.2513,76386.0
2024-03-08 15:00:00,30.9,30.95,30.89,30.95,61463.0,29.2513,29.2986,29.2418,29.2986,61463.0
2024-03-08 15:05:00,30.95,30.97,30.91,30.92,83030.0,29.2986,29.3176,29.2608,29.2702,83030.0
2024-03-08 15:10:00,30.92,30.92,30.85,30.87,137068.0,29.2702,29.2702,29.204,29.2229,137068.0
2024-03-08 15:15:00,30.87,30.89,30.84,30.86,128631.0,29.2229,29.2418,29.1945,29.2134,128631.0
2024-03-08 15:20:00,30.86,30.89,30.85,30.88,56842.0,29.2134,29.2418,29.204,29.2324,56842.0
2024-03-08 15:25:00,30.88,30.92,30.87,30.9,77013.0,29.2324,29.2702,29.2229,29.2513,77013.0
2024-03-08 15:30:00,30.9,30.93,30.87,30.89,119999.0,29.2513,29.2797,29.2229,29.2418,119999.0
2024-03-08 15:35:00,30.89,30.91,30.84,30.85,108984.0,29.2418,29.2608,29.1945,29.204,108984.0
2024-03-08 15:40:00,30.85,30.87,30.8,30.8,105920.0,29.204,29.2229,29.1566,29.1566,105920.0
2024-03-08 15:45:00,30.8,30.86,30.8,30.86,180931.0,29.1566,29.2134,29.1566,29.2134,180931.0
2024-03-08 15:50:00,30.86,30.89,30.82,30.88,256942.0,29.2134,29.2418,29.1756,29.2324,256942.0
2024-03-08 15:55:00,30.88,30.88,30.74,30.74,925070.0,29.2324,29.2324,29.0998,29.0998,925070.0
2024-03-11 09:30:00,30.61,30.7,30.56,30.65,192318.0,28.9768,29.062,28.9295,29.0147,192318.0
2024-03-11 09:35:00,30.66,30.72,30.61,30.71,111337.0,29.0241,29.0809,28.9768,29.0715,111337.0
2024-03-11 09:40:00,30.71,30.73,30.6,30.69,153448.0,29.0715,29.0904,28.9673,29.0525,153448.0
2024-03-11 09:45:00,30.69,30.69,30.58,30.65,80071.0,29.0525,29.0525,28.9484,29.0147,80071.0
2024-03-11 09:50:00,30.65,30.71,30.63,30.65,53970.0,29.0147,29.0715,28.9957,29.0147,53970.0
2024-03-11 09:55:00,30.65,30.67,30.47,30.48,108252.0,29.0147,29.0336,28.8443,28.8537,108252.0
2024-03-11 10:00:00,30.48,30.49,30.38,30.46,133956.0,28.8537,28.8632,28.7591,28.8348,133956.0
2024-03-11 10:05:00,30.46,30.53,30.44,30.53,73239.0,28.8348,28.9011,28.8159,28.9011,73239.0
2024-03-11 10:10:00,30.53,30.53,30.47,30.5,80284.0,28.9011,28.9011,28.8443,28.8727,80284.0
2024-03-11 10:15:00,30.5,30.53,30.48,30.52,53823.0,28.8727,28.9011,28.8537,28.8916,53823.0
2024-03-11 10:20:00,30.53,30.58,30.51,30.54,61849.0,28.9011,28.9484,28.8821,28.9105,61849.0
2024-03-11 10:25:00,30.53,30.55,30.5,30.53,50863.0,28.9011,28.92,28.8727,28.9011,50863.0
2024-03-11 10:30:00,30.53,30.56,30.51,30.55,47817.0,28.9011,28.9295,28.8821,28.92,47817.0
2024-03-11 10:35:00,30.55,30.59,30.53,30.54,49430.0,28.92,28.9579,28.9011,28.9105,49430.0
2024-03-11 10:40:00,30.53,30.56,30.52,30.54,52780.0,28.9011,28.9295,28.8916,28.9105,52780.0
2024-03-11 10:45:00,30.54,30.54,30.5,30.53,24114.0,28.9105,28.9105,28.8727,28.9011,24114.0
2024-03-11 10:50:00,30.53,30.54,30.5,30.54,49845.0,28.9011,28.9105,28.8727,28.9105,49845.0
2024-03-11 10:55:00,30.53,30.6,30.52,30.6,84432.0,28.9011,28.9673,28.8916,28.9673,84432.0
2024-03-11 11:00:00,30.6,30.6,30.56,30.59,43509.0,28.9673,28.9673,28.9295,28.9579,43509.0
2024-03-11 11:05:00,30.59,30.6,30.51,30.51,59769.0,28.9579,28.9673,28.8821,28.8821,59769.0
2024-03-11 11:10:00,30.51,30.52,30.46,30.47,43583.0,28.8821,28.8916,28.8348,28.8443,43583.0
2024-03-11 11:15:00,30.47,30.55,30.46,30.52,49521.0,28.8443,28.92,28.8348,28.8916,49521.0
2024-03-11 11:20:00,30.51,30.53,30.49,30.52,38069.0,28.8821,28.9011,28.8632,28.8916,38069.0
2024-03-11 11:25:00,30.53,30.54,30.47,30.49,44106.0,28.9011,28.9105,28.8443,28.8632,44106.0
2024-03-11 11:30:00,30.5,30.51,30.48,30.49,26214.0,28.8727,28.8821,28.8537,28.8632,26214.0
2024-03-11 11:35:00,30.49,30.52,30.48,30.49,47122.0,28.8632,28.8916,28.8537,28.8632,47122.0
2024-03-11 11:40:00,30.49,30.55,30.47,30.55,40924.0,28.8632,28.92,28.8443,28.92,40924.0
2024-03-11 11:45:00,30.55,30.62,30.53,30.6,78778.0,28.92,28.9863,28.9011,28.9673,78778.0
2024-03-11 11:50:00,30.6,30.63,30.59,30.6,44106.0,28.9673,28.9957,28.9579,28.9673,44106.0
2024-03-11 11:55:00,30.6,30.62,30.59,30.61,54930.0,28.9673,28.9863,28.9579,28.9768,54930.0
2024-03-11 12:00:00,30.61,30.61,30.53,30.54,44449.0,28.9768,28.9768,28.9011,28.9105,44449.0
2024-03-11 12:05:00,30.53,30.59,30.53,30.57,34862.0,28.9011,28.9579,28.9011,28.9389,34862.0
2024-03-11 12:10:00,30.56,30.63,30.55,30.62,42503.0,28.9295,28.9957,28.92,28.9863,42503.0
2024-03-11 12:15:00,30.63,30.65,30.6,30.65,43790.0,28.9957,29.0147,28.9673,29.0147,43790.0
2024-03-11 12:20:00,30.65,30.66,30.64,30.65,17546.0,29.0147,29.0241,29.0052,29.0147,17546.0
2024-03-11 12:25:00,30.65,30.68,30.64,30.68,49699.0,29.0147,29.0431,29.0052,29.0431,49699.0
2024-03-11 12:30:00,30.68,30.68,30.65,30.67,32220.0,29.0431,29.0431,29.0147,29.0336,32220.0
2024-03-11 12:35:00,30.67,30.7,30.66,30.7,27434.0,29.0336,29.062,29.0241,29.062,27434.0
2024-03-11 12:40:00,30.7,30.73,30.69,30.72,27122.0,29.062,29.0904,29.0525,29.0809,27122.0
2024-03-11 12:45:00,30.72,30.74,30.69,30.7,30988.0,29.0809,29.0998,29.0525,29.062,30988.0
2024-03-11 12:50:00,30.7,30.72,30.69,30.7,18534.0,29.062,29.0809,29.0525,29.062,18534.0
2024-03-11 12:55:00,30.71,30.73,30.7,30.73,42587.0,29.0715,29.0904,29.062,29.0904,42587.0
2024-03-11 13:00:00,30.72,30.73,30.71,30.73,26159.0,29.0809,29.0904,29.0715,29.0904,26159.0
2024-03-11 13:05:00,30.73,30.74,30.72,30.73,30455.0,29.0904,29.0998,29.0809,29.0904,30455.0
2024-03-11 13:10:00,30.73,30.75,30.73,30.75,46827.0,29.0904,29.1093,29.0904,29.1093,46827.0
2024-03-11 13:15:00,30.74,30.77,30.73,30.77,25512.0,29.0998,29.1282,29.0904,29.1282,25512.0
2024-03-11 13:20:00,30.77,30.81,30.76,30.8,45230.0,29.1282,29.1661,29.1188,29.1566,45230.0
2024-03-11 13:25:00,30.8,30.82,30.79,30.79,19517.0,29.1566,29.1756,29.1472,29.1472,19517.0
2024-03-11 13:30:00,30.8,30.81,30.76,30.77,55414.0,29.1566,29.1661,29.1188,29.1282,55414.0
2024-03-11 13:35:00,30.77,30.78,30.74,30.76,20820.0,29.1282,29.1377,29.0998,29.1188,20820.0
2024-03-11 13:40:00,30.77,30.82,30.76,30.82,44482.0,29.1282,29.1756,29.1188,29.1756,44482.0
2024-03-11 13:45:00,30.82,30.83,30.76,30.78,44072.0,29.1756,29.185,29.1188,29.1377,44072.0
2024-03-11 13:50:00,30.78,30.8,30.77,30.78,20664.0,29.1377,29.1566,29.1282,29.1377,20664.0
2024-03-11 13:55:00,30.79,30.8,30.78,30.79,18024.0,29.1472,29.1566,29.1377,29.1472,18024.0
2024-03-11 14:00:00,30.79,30.8,30.75,30.76,50164.0,29.1472,29.1566,29.1093,29.1188,50164.0
2024-03-11 14:05:00,30.75,30.78,30.74,30.77,35591.0,29.1093,29.1377,29.0998,29.1282,35591.0
2024-03-11 14:10:00,30.78,30.78,30.74,30.76,31335.0,29.1377,29.1377,29.0998,29.1188,31335.0
2024-03-11 14:15:00,30.76,30.78,30.75,30.78,35894.0,29.1188,29.1377,29.1093,29.1377,35894.0
2024-03-11 14:20:00,30.77,30.79,30.76,30.78,24294.0,29.1282,29.1472,29.1188,29.1377,24294.0
2024-03-11 14:25:00,30.78,30.79,30.76,30.78,25459.0,29.1377,29.1472,29.1188,29.1377,25459.0
2024-03-11 14:30:00,30.77,30.78,30.76,30.77,26377.0,29.1282,29.1377,29.1188,29.1282,26377.0
2024-03-11 14:35:00,30.77,30.78,30.74,30.76,35132.0,29.1282,29.1377,29.0998,29.1188,35132.0
2024-03-11 14:40:00,30.76,30.79,30.75,30.78,47257.0,29.1188,29.1472,29.1093,29.1377,47257.0
2024-03-11 14:45:00,30.78,30.79,30.76,30.77,35378.0,29.1377,29.1472,29.1188,29.1282,35378.0
2024-03-11 14:50:00,30.77,30.79,30.77,30.78,26525.0,29.1282,29.1472,29.1282,29.1377,26525.0
2024-03-11 14:55:00,30.78,30.8,30.78,30.79,32670.0,29.1377,29.1566,29.1377,29.1472,32670.0
2024-03-11 15:00:00,30.79,30.79,30.76,30.76,61076.0,29.1472,29.1472,29.1188,29.1188,61076.0
2024-03-11 15:05:00,30.76,30.79,30.76,30.78,64840.0,29.1188,29.1472,29.1188,29.1377,64840.0
2024-03-11 15:10:00,30.78,30.8,30.77,30.78,24834.0,29.1377,29.1566,29.1282,29.1377,24834.0
2024-03-11 15:15:00,30.78,30.8,30.75,30.79,95012.0,29.1377,29.1566,29.1093,29.1472,95012.0
2024-03-11 15:20:00,30.79,30.82,30.78,30.82,34187.0,29.1472,29.1756,29.1377,29.1756,34187.0
2024-03-11 15:25:00,30.81,30.83,30.8,30.82,56726.0,29.1661,29.185,29.1566,29.1756,56726.0
2024-03-11 15:30:00,30.82,30.85,30.81,30.85,82902.0,29.1756,29.204,29.1661,29.204,82902.0
2024-03-11 15:35:00,30.85,30.86,30.8,30.8,86985.0,29.204,29.2134,29.1566,29.1566,86985.0
2024-03-11 15:40:00,30.8,30.86,30.8,30.85,91533.0,29.1566,29.2134,29.1566,29.204,91533.0
2024-03-11 15:45:00,30.85,30.88,30.84,30.87,160479.0,29.204,29.2324,29.1945,29.2229,160479.0
2024-03-11 15:50:00,30.87,30.91,30.79,30.91,530955.0,29.2229,29.2608,29.1472,29.2608,530955.0
2024-03-11 15:55:00,30.91,30.93,30.84,30.85,568934.0,29.2608,29.2797,29.1945,29.204,568934.0
2024-03-12 09:30:00,30.61,30.77,30.46,30.5,231718.0,29.2386,29.3915,29.0953,29.1335,231718.0
2024-03-12 09:35:00,30.51,30.51,30.19,30.25,184900.0,29.1431,29.1431,28.8374,28.8948,184900.0
2024-03-12 09:40:00,30.26,30.36,30.22,30.33,48741.0,28.9043,28.9998,28.8661,28.9712,48741.0
2024-03-12 09:45:00,30.33,30.36,30.24,30.35,52329.0,28.9712,28.9998,28.8852,28.9903,52329.0
2024-03-12 09:50:00,30.36,30.42,30.36,30.42,45871.0,28.9998,29.0571,28.9998,29.0571,45871.0
2024-03-12 09:55:00,30.42,30.53,30.42,30.52,61377.0,29.0571,29.1622,29.0571,29.1527,61377.0
2024-03-12 10:00:00,30.52,30.59,30.49,30.52,133160.0,29.1527,29.2195,29.124,29.1527,133160.0
2024-03-12 10:05:00,30.52,30.56,30.47,30.55,56241.0,29.1527,29.1909,29.1049,29.1813,56241.0
2024-03-12 10:10:00,30.54,30.62,30.5,30.61,86278.0,29.1718,29.2482,29.1335,29.2386,86278.0
2024-03-12 10:15:00,30.59,30.66,30.55,30.65,123309.0,29.2195,29.2864,29.1813,29.2768,123309.0
2024-03-12 10:20:00,30.65,30.65,30.58,30.64,67823.0,29.2768,29.2768,29.21,29.2673,67823.0
2024-03-12 10:25:00,30.65,30.7,30.63,30.69,50736.0,29.2768,29.3246,29.2577,29.315,50736.0
2024-03-12 10:30:00,30.7,30.71,30.66,30.69,81296.0,29.3246,29.3341,29.2864,29.315,81296.0
2024-03-12 10:35:00,30.69,30.76,30.68,30.76,31255.0,29.315,29.3819,29.3055,29.3819,31255.0
2024-03-12 10:40:00,30.76,30.76,30.71,30.76,44422.0,29.3819,29.3819,29.3341,29.3819,44422.0
2024-03-12 10:45:00,30.76,30.76,30.7,30.71,53948.0,29.3819,29.3819,29.3246,29.3341,53948.0
2024-03-12 10:50:00,30.72,30.74,30.7,30.74,58444.0,29.3437,29.3628,29.3246,29.3628,58444.0
2024-03-12 10:55:00,30.74,30.76,30.72,30.76,70606.0,29.3628,29.3819,29.3437,29.3819,70606.0
2024-03-12 11:00:00,30.76,30.79,30.73,30.78,88359.0,29.3819,29.4106,29.3532,29.401,88359.0
2024-03-12 11:05:00,30.77,30.78,30.74,30.78,44382.0,29.3915,29.401,29.3628,29.401,44382.0
2024-03-12 11:10:00,30.78,30.79,30.72,30.75,46196.0,29.401,29.4106,29.3437,29.3723,46196.0
2024-03-12 11:15:00,30.74,30.77,30.7,30.71,112702.0,29.3628,29.3915,29.3246,29.3341,112702.0
2024-03-12 11:20:00,30.71,30.73,30.69,30.73,74078.0,29.3341,29.3532,29.315,29.3532,74078.0
2024-03-12 11:25:00,30.73,30.73,30.66,30.67,52036.0,29.3532,29.3532,29.2864,29.2959,52036.0
2024-03-12 11:30:00,30.66,30.69,30.64,30.69,54058.0,29.2864,29.315,29.2673,29.315,54058.0
2024-03-12 11:35:00,30.69,30.7,30.66,30.67,67261.0,29.315,29.3246,29.2864,29.2959,67261.0
2024-03-12 11:40:00,30.67,30.67,30.58,30.59,42625.0,29.2959,29.2959,29.21,29.2195,42625.0
2024-03-12 11:45:00,30.59,30.59,30.52,30.54,86696.0,29.2195,29.2195,29.1527,29.1718,86696.0
2024-03-12 11:50:00,30.54,30.59,30.52,30.57,52881.0,29.1718,29.2195,29.1527,29.2004,52881.0
2024-03-12 11:55:00,30.57,30.57,30.53,30.55,33082.0,29.2004,29.2004,29.1622,29.1813,33082.0
2024-03-12 12:00:00,30.55,30.56,30.52,30.55,33756.0,29.1813,29.1909,29.1527,29.1813,33756.0
2024-03-12 12:05:00,30.55,30.57,30.53,30.56,84119.0,29.1813,29.2004,29.1622,29.1909,84119.0
2024-03-12 12:10:00,30.55,30.63,30.55,30.63,53072.0,29.1813,29.2577,29.1813,29.2577,53072.0
2024-03-12 12:15:00,30.63,30.64,30.61,30.63,64215.0,29.2577,29.2673,29.2386,29.2577,64215.0
2024-03-12 12:20:00,30.63,30.65,30.58,30.59,60466.0,29.2577,29.2768,29.21,29.2195,60466.0
2024-03-12 12:25:00,30.59,30.59,30.53,30.55,57106.0,29.2195,29.2195,29.1622,29.1813,57106.0
2024-03-12 12:30:00,30.55,30.56,30.52,30.55,55546.0,29.1813,29.1909,29.1527,29.1813,55546.0
2024-03-12 12:35:00,30.55,30.56,30.45,30.46,68119.0,29.1813,29.1909,29.0858,29.0953,68119.0
2024-03-12 12:40:00,30.46,30.48,30.44,30.46,134420.0,29.0953,29.1144,29.0762,29.0953,134420.0
2024-03-12 12:45:00,30.46,30.47,30.39,30.39,87408.0,29.0953,29.1049,29.0285,29.0285,87408.0
2024-03-12 12:50:00,30.39,30.4,30.34,30.37,66712.0,29.0285,29.038,28.9807,29.0094,66712.0
2024-03-12 12:55:00,30.37,30.38,30.34,30.36,40469.0,29.0094,29.0189,28.9807,28.9998,40469.0
2024-03-12 13:00:00,30.36,30.38,30.32,30.35,65005.0,28.9998,29.0189,28.9616,28.9903,65005.0
2024-03-12 13:05:00,30.35,30.38,30.32,30.38,35213.0,28.9903,29.0189,28.9616,29.0189,35213.0
2024-03-12 13:10:00,30.38,30.38,30.35,30.38,22430.0,29.0189,29.0189,28.9903,29.0189,22430.0
2024-03-12 13:15:00,30.38,30.44,30.36,30.44,63548.0,29.0189,29.0762,28.9998,29.0762,63548.0
2024-03-12 13:20:00,30.44,30.45,30.39,30.4,48311.0,29.0762,29.0858,29.0285,29.038,48311.0
2024-03-12 13:25:00,30.4,30.42,30.38,30.38,27456.0,29.038,29.0571,29.0189,29.0189,27456.0
2024-03-12 13:30:00,30.39,30.4,30.38,30.39,17712.0,29.0285,29.038,29.0189,29.0285,17712.0
2024-03-12 13:35:00,30.39,30.42,30.37,30.41,57532.0,29.0285,29.0571,29.0094,29.0476,57532.0
2024-03-12 13:40:00,30.4,30.45,30.4,30.44,44145.0,29.038,29.0858,29.038,29.0762,44145.0
2024-03-12 13:45:00,30.43,30.46,30.42,30.45,33369.0,29.0667,29.0953,29.0571,29.0858,33369.0
2024-03-12 13:50:00,30.45,30.46,30.43,30.44,32711.0,29.0858,29.0953,29.0667,29.0762,32711.0
2024-03-12 13:55:00,30.44,30.45,30.43,30.44,22297.0,29.0762,29.0858,29.0667,29.0762,22297.0
2024-03-12 14:00:00,30.44,30.47,30.42,30.46,150711.0,29.0762,29.1049,29.0571,29.0953,150711.0
2024-03-12 14:05:00,30.46,30.48,30.43,30.45,38953.0,29.0953,29.1144,29.0667,29.0858,38953.0
2024-03-12 14:10:00,30.44,30.46,30.44,30.45,34485.0,29.0762,29.0953,29.0762,29.0858,34485.0
2024-03-12 14:15:00,30.44,30.47,30.44,30.44,23287.0,29.0762,29.1049,29.0762,29.0762,23287.0
2024-03-12 14:20:00,30.45,30.46,30.43,30.44,41551.0,29.0858,29.0953,29.0667,29.0762,41551.0
2024-03-12 14:25:00,30.44,30.46,30.43,30.46,34095.0,29.0762,29.0953,29.0667,29.0953,34095.0
2024-03-12 14:30:00,30.46,30.52,30.45,30.49,38955.0,29.0953,29.1527,29.0858,29.124,38955.0
2024-03-12 14:35:00,30.49,30.49,30.45,30.48,25928.0,29.124,29.124,29.0858,29.1144,25928.0
2024-03-12 14:40:00,30.47,30.47,30.41,30.44,83733.0,29.1049,29.1049,29.0476,29.0762,83733.0
2024-03-12 14:45:00,30.44,30.46,30.43,30.46,17828.0,29.0762,29.0953,29.0667,29.0953,17828.0
2024-03-12 14:50:00,30.46,30.51,30.45,30.5,50711.0,29.0953,29.1431,29.0858,29.1335,50711.0
2024-03-12 14:55:00,30.5,30.52,30.48,30.51,52727.0,29.1335,29.1527,29.1144,29.1431,52727.0
2024-03-12 15:00:00,30.51,30.52,30.44,30.47,108988.0,29.1431,29.1527,29.0762,29.1049,108988.0
2024-03-12 15:05:00,30.46,30.48,30.44,30.46,34576.0,29.0953,29.1144,29.0762,29.0953,34576.0
2024-03-12 15:10:00,30.46,30.48,30.45,30.48,42105.0,29.0953,29.1144,29.0858,29.1144,42105.0
2024-03-12 15:15:00,30.48,30.48,30.46,30.48,27741.0,29.1144,29.1144,29.0953,29.1144,27741.0
2024-03-12 15:20:00,30.48,30.53,30.47,30.53,95966.0,29.1144,29.1622,29.1049,29.1622,95966.0
2024-03-12 15:25:00,30.52,30.53,30.51,30.52,45014.0,29.1527,29.1622,29.1431,29.1527,45014.0
2024-03-12 15:30:00,30.51,30.51,30.47,30.48,91028.0,29.1431,29.1431,29.1049,29.1144,91028.0
2024-03-12 15:35:00,30.48,30.51,30.47,30.49,114643.0,29.1144,29.1431,29.1049,29.124,114643.0
2024-03-12 15:40:00,30.5,30.52,30.49,30.52,92044.0,29.1335,29.1527,29.124,29.1527,92044.0
2024-03-12 15:45:00,30.52,30.59,30.51,30.58,196876.0,29.1527,29.2195,29.1431,29.21,196876.0
2024-03-12 15:50:00,30.57,30.65,30.57,30.62,477322.0,29.2004,29.2768,29.2004,29.2482,477322.0
2024-03-12 15:55:00,30.61,30.63,30.49,30.51,1953262.0,29.2386,29.2577,29.124,29.1431,1953262.0
2024-03-13 09:30:00,30.5,30.64,30.3,30.61,150056.0,29.1335,29.2673,28.9425,29.2386,150056.0
2024-03-13 09:35:00,30.61,30.67,30.61,30.65,34225.0,29.2386,29.2959,29.2386,29.2768,34225.0
2024-03-13 09:40:00,30.66,30.68,30.61,30.64,36447.0,29.2864,29.3055,29.2386,29.2673,36447.0
2024-03-13 09:45:00,30.64,30.7,30.6,30.7,88792.0,29.2673,29.3246,29.2291,29.3246,88792.0
2024-03-13 09:50:00,30.7,30.76,30.69,30.73,31208.0,29.3246,29.3819,29.315,29.3532,31208.0
2024-03-13 09:55:00,30.74,30.78,30.7,30.75,88831.0,29.3628,29.401,29.3246,29.3723,88831.0
2024-03-13 10:00:00,30.75,30.8,30.72,30.78,54534.0,29.3723,29.4201,29.3437,29.401,54534.0
2024-03-13 10:05:00,30.79,30.8,30.76,30.8,60091.0,29.4106,29.4201,29.3819,29.4201,60091.0
2024-03-13 10:10:00,30.8,30.87,30.79,30.85,38316.0,29.4201,29.487,29.4106,29.4679,38316.0
2024-03-13 10:15:00,30.84,30.84,30.79,30.8,36754.0,29.4583,29.4583,29.4106,29.4201,36754.0
2024-03-13 10:20:00,30.79,30.86,30.79,30.84,71028.0,29.4106,29.4774,29.4106,29.4583,71028.0
2024-03-13 10:25:00,30.84,30.89,30.81,30.88,75313.0,29.4583,29.5061,29.4297,29.4965,75313.0
2024-03-13 10:30:00,30.88,30.92,30.87,30.89,98701.0,29.4965,29.5347,29.487,29.5061,98701.0
2024-03-13 10:35:00,30.89,30.9,30.86,30.88,65322.0,29.5061,29.5156,29.4774,29.4965,65322.0
2024-03-13 10:40:00,30.87,30.88,30.8,30.84,101517.0,29.487,29.4965,29.4201,29.4583,101517.0
2024-03-13 10:45:00,30.84,30.89,30.81,30.89,73788.0,29.4583,29.5061,29.4297,29.5061,73788.0
2024-03-13 10:50:00,30.89,30.92,30.87,30.92,71167.0,29.5061,29.5347,29.487,29.5347,71167.0
2024-03-13 10:55:00,30.92,30.95,30.91,30.92,114986.0,29.5347,29.5634,29.5252,29.5347,114986.0
2024-03-13 11:00:00,30.92,30.93,30.84,30.9,50122.0,29.5347,29.5443,29.4583,29.5156,50122.0
2024-03-13 11:05:00,30.9,30.92,30.87,30.89,38261.0,29.5156,29.5347,29.487,29.5061,38261.0
2024-03-13 11:10:00,30.9,30.91,30.86,30.89,34339.0,29.5156,29.5252,29.4774,29.5061,34339.0
2024-03-13 11:15:00,30.88,30.88,30.81,30.83,58592.0,29.4965,29.4965,29.4297,29.4488,58592.0
2024-03-13 11:20:00,30.83,30.83,30.8,30.82,26377.0,29.4488,29.4488,29.4201,29.4392,26377.0
2024-03-13 11:25:00,30.82,30.83,30.75,30.77,18057.0,29.4392,29.4488,29.3723,29.3915,18057.0
2024-03-13 11:30:00,30.76,30.79,30.75,30.77,37896.0,29.3819,29.4106,29.3723,29.3915,37896.0
2024-03-13 11:35:00,30.78,30.78,30.73,30.73,30248.0,29.401,29.401,29.3532,29.3532,30248.0
2024-03-13 11:40:00,30.74,30.75,30.73,30.74,24426.0,29.3628,29.3723,29.3532,29.3628,24426.0
2024-03-13 11:45:00,30.73,30.74,30.69,30.7,43410.0,29.3532,29.3628,29.315,29.3246,43410.0
2024-03-13 11:50:00,30.7,30.71,30.66,30.68,63758.0,29.3246,29.3341,29.2864,29.3055,63758.0
2024-03-13 11:55:00,30.69,30.7,30.67,30.68,31482.0,29.315,29.3246,29.2959,29.3055,31482.0
2024-03-13 12:00:00,30.67,30.67,30.62,30.62,15760.0,29.2959,29.2959,29.2482,29.2482,15760.0
2024-03-13 12:05:00,30.63,30.65,30.61,30.62,49497.0,29.2577,29.2768,29.2386,29.2482,49497.0
2024-03-13 12:10:00,30.61,30.66,30.6,30.66,99675.0,29.2386,29.2864,29.2291,29.2864,99675.0
2024-03-13 12:15:00,30.66,30.69,30.63,30.63,54081.0,29.2864,29.315,29.2577,29.2577,54081.0
2024-03-13 12:20:00,30.64,30.64,30.58,30.58,21387.0,29.2673,29.2673,29.21,29.21,21387.0
2024-03-13 12:25:00,30.59,30.6,30.54,30.55,24575.0,29.2195,29.2291,29.1718,29.1813,24575.0
2024-03-13 12:30:00,30.55,30.59,30.55,30.58,37668.0,29.1813,29.2195,29.1813,29.21,37668.0
2024-03-13 12:35:00,30.59,30.59,30.57,30.58,18875.0,29.2195,29.2195,29.2004,29.21,18875.0
2024-03-13 12:40:00,30.58,30.6,30.57,30.58,17590.0,29.21,29.2291,29.2004,29.21,17590.0
2024-03-13 12:45:00,30.58,30.58,30.54,30.58,82078.0,29.21,29.21,29.1718,29.21,82078.0
2024-03-13 12:50:00,30.58,30.62,30.57,30.6,62567.0,29.21,29.2482,29.2004,29.2291,62567.0
2024-03-13 12:55:00,30.6,30.61,30.53,30.54,23857.0,29.2291,29.2386,29.1622,29.1718,23857.0
2024-03-13 13:00:00,30.54,30.57,30.5,30.51,46792.0,29.1718,29.2004,29.1335,29.1431,46792.0
2024-03-13 13:05:00,30.51,30.57,30.49,30.55,47070.0,29.1431,29.2004,29.124,29.1813,47070.0
2024-03-13 13:10:00,30.55,30.57,30.53,30.57,24932.0,29.1813,29.2004,29.1622,29.2004,24932.0
2024-03-13 13:15:00,30.56,30.57,30.52,30.54,26612.0,29.1909,29.2004,29.1527,29.1718,26612.0
2024-03-13 13:20:00,30.53,30.55,30.52,30.54,32737.0,29.1622,29.1813,29.1527,29.1718,32737.0
2024-03-13 13:25:00,30.54,30.56,30.54,30.55,23211.0,29.1718,29.1909,29.1718,29.1813,23211.0
2024-03-13 13:30:00,30.55,30.55,30.47,30.51,48114.0,29.1813,29.1813,29.1049,29.1431,48114.0
2024-03-13 13:35:00,30.51,30.52,30.46,30.46,30480.0,29.1431,29.1527,29.0953,29.0953,30480.0
2024-03-13 13:40:00,30.46,30.48,30.45,30.46,20648.0,29.0953,29.1144,29.0858,29.0953,20648.0
2024-03-13 13:45:00,30.46,30.54,30.45,30.54,53341.0,29.0953,29.1718,29.0858,29.1718,53341.0
2024-03-13 13:50:00,30.53,30.56,30.53,30.55,26273.0,29.1622,29.1909,29.1622,29.1813,26273.0
2024-03-13 13:55:00,30.55,30.62,30.55,30.6,55631.0,29.1813,29.2482,29.1813,29.2291,55631.0
2024-03-13 14:00:00,30.6,30.6,30.55,30.58,40013.0,29.2291,29.2291,29.1813,29.21,40013.0
2024-03-13 14:05:00,30.57,30.6,30.56,30.57,24571.0,29.2004,29.2291,29.1909,29.2004,24571.0
2024-03-13 14:10:00,30.57,30.59,30.56,30.59,8696.0,29.2004,29.2195,29.1909,29.2195,8696.0
2024-03-13 14:15:00,30.58,30.6,30.58,30.6,19986.0,29.21,29.2291,29.21,29.2291,19986.0
2024-03-13 14:20:00,30.6,30.6,30.58,30.6,24212.0,29.2291,29.2291,29.21,29.2291,24212.0
2024-03-13 14:25:00,30.6,30.61,30.58,30.59,24903.0,29.2291,29.2386,29.21,29.2195,24903.0
2024-03-13 14:30:00,30.59,30.62,30.58,30.6,15762.0,29.2195,29.2482,29.21,29.2291,15762.0
2024-03-13 14:35:00,30.61,30.61,30.59,30.61,15700.0,29.2386,29.2386,29.2195,29.2386,15700.0
2024-03-13 14:40:00,30.61,30.61,30.59,30.61,27693.0,29.2386,29.2386,29.2195,29.2386,27693.0
2024-03-13 14:45:00,30.61,30.63,30.59,30.63,46174.0,29.2386,29.2577,29.2195,29.2577,46174.0
2024-03-13 14:50:00,30.62,30.64,30.62,30.63,27740.0,29.2482,29.2673,29.2482,29.2577,27740.0
2024-03-13 14:55:00,30.63,30.64,30.62,30.62,20917.0,29.2577,29.2673,29.2482,29.2482,20917.0
2024-03-13 15:00:00,30.63,30.63,30.61,30.62,29002.0,29.2577,29.2577,29.2386,29.2482,29002.0
2024-03-13 15:05:00,30.61,30.65,30.61,30.65,31527.0,29.2386,29.2768,29.2386,29.2768,31527.0
2024-03-13 15:10:00,30.64,30.66,30.63,30.65,34652.0,29.2673,29.2864,29.2577,29.2768,34652.0
2024-03-13 15:15:00,30.65,30.66,30.64,30.65,39113.0,29.2768,29.2864,29.2673,29.2768,39113.0
2024-03-13 15:20:00,30.65,30.66,30.63,30.65,36673.0,29.2768,29.2864,29.2577,29.2768,36673.0
2024-03-13 15:25:00,30.65,30.67,30.58,30.63,252355.0,29.2768,29.2959,29.21,29.2577,252355.0
2024-03-13 15:30:00,30.62,30.66,30.61,30.66,92580.0,29.2482,29.2864,29.2386,29.2864,92580.0
2024-03-13 15:35:00,30.66,30.68,30.65,30.68,51073.0,29.2864,29.3055,29.2768,29.3055,51073.0
2024-03-13 15:40:00,30.68,30.68,30.65,30.68,66092.0,29.3055,29.3055,29.2768,29.3055,66092.0
2024-03-13 15:45:00,30.67,30.73,30.67,30.73,128866.0,29.2959,29.3532,29.2959,29.3532,128866.0
2024-03-13 15:50:00,30.73,30.79,30.7,30.79,389906.0,29.3532,29.4106,29.3246,29.4106,389906.0
2024-03-13 15:55:00,30.79,30.81,30.74,30.74,835712.0,29.4106,29.4297,29.3628,29.3628,835712.0
2024-03-14 09:30:00,30.8,30.92,30.78,30.81,160757.0,29.4201,29.5347,29.401,29.4297,160757.0
2024-03-14 09:35:00,30.82,30.83,30.74,30.79,45498.0,29.4392,29.4488,29.3628,29.4106,45498.0
2024-03-14 09:40:00,30.79,30.8,30.73,30.76,30956.0,29.4106,29.4201,29.3532,29.3819,30956.0
2024-03-14 09:45:00,30.76,30.77,30.54,30.54,43681.0,29.3819,29.3915,29.1718,29.1718,43681.0
2024-03-14 09:50:00,30.55,30.61,30.51,30.6,46897.0,29.1813,29.2386,29.1431,29.2291,46897.0
2024-03-14 09:55:00,30.61,30.61,30.53,30.53,27473.0,29.2386,29.2386,29.1622,29.1622,27473.0
2024-03-14 10:00:00,30.54,30.59,30.49,30.58,79585.0,29.1718,29.2195,29.124,29.21,79585.0
2024-03-14 10:05:00,30.58,30.6,30.53,30.6,39378.0,29.21,29.2291,29.1622,29.2291,39378.0
2024-03-14 10:10:00,30.6,30.6,30.52,30.54,49301.0,29.2291,29.2291,29.1527,29.1718,49301.0
2024-03-14 10:15:00,30.54,30.57,30.5,30.53,43129.0,29.1718,29.2004,29.1335,29.1622,43129.0
2024-03-14 10:20:00,30.53,30.53,30.48,30.51,48496.0,29.1622,29.1622,29.1144,29.1431,48496.0
2024-03-14 10:25:00,30.5,30.5,30.46,30.49,25282.0,29.1335,29.1335,29.0953,29.124,25282.0
2024-03-14 10:30:00,30.5,30.5,30.44,30.46,63289.0,29.1335,29.1335,29.0762,29.0953,63289.0
2024-03-14 10:35:00,30.46,30.47,30.41,30.46,75020.0,29.0953,29.1049,29.0476,29.0953,75020.0
2024-03-14 10:40:00,30.45,30.53,30.42,30.5,175815.0,29.0858,29.1622,29.0571,29.1335,175815.0
2024-03-14 10:45:00,30.5,30.5,30.43,30.44,40938.0,29.1335,29.1335,29.0667,29.0762,40938.0
2024-03-14 10:50:00,30.43,30.46,30.4,30.46,70643.0,29.0667,29.0953,29.038,29.0953,70643.0
2024-03-14 10:55:00,30.45,30.47,30.42,30.45,58378.0,29.0858,29.1049,29.0571,29.0858,58378.0
2024-03-14 11:00:00,30.45,30.48,30.44,30.46,90966.0,29.0858,29.1144,29.0762,29.0953,90966.0
2024-03-14 11:05:00,30.46,30.46,30.38,30.4,53981.0,29.0953,29.0953,29.0189,29.038,53981.0
2024-03-14 11:10:00,30.4,30.44,30.39,30.44,33521.0,29.038,29.0762,29.0285,29.0762,33521.0
2024-03-14 11:15:00,30.43,30.46,30.42,30.43,46573.0,29.0667,29.0953,29.0571,29.0667,46573.0
2024-03-14 11:20:00,30.43,30.44,30.4,30.42,45513.0,29.0667,29.0762,29.038,29.0571,45513.0
2024-03-14 11:25:00,30.41,30.41,30.37,30.38,34075.0,29.0476,29.0476,29.0094,29.0189,34075.0
2024-03-14 11:30:00,30.38,30.41,30.35,30.41,77121.0,29.0189,29.0476,28.9903,29.0476,77121.0
2024-03-14 11:35:00,30.41,30.48,30.41,30.48,114942.0,29.0476,29.1144,29.0476,29.1144,114942.0
2024-03-14 11:40:00,30.48,30.5,30.47,30.49,54436.0,29.1144,29.1335,29.1049,29.124,54436.0
2024-03-14 11:45:00,30.49,30.51,30.48,30.51,51402.0,29.124,29.1431,29.1144,29.1431,51402.0
2024-03-14 11:50:00,30.51,30.52,30.49,30.5,60224.0,29.1431,29.1527,29.124,29.1335,60224.0
2024-03-14 11:55:00,30.5,30.52,30.48,30.52,38959.0,29.1335,29.1527,29.1144,29.1527,38959.0
2024-03-14 12:00:00,30.52,30.57,30.52,30.54,92399.0,29.1527,29.2004,29.1527,29.1718,92399.0
2024-03-14 12:05:00,30.54,30.55,30.5,30.55,46773.0,29.1718,29.1813,29.1335,29.1813,46773.0
2024-03-14 12:10:00,30.54,30.55,30.52,30.53,37733.0,29.1718,29.1813,29.1527,29.1622,37733.0
2024-03-14 12:15:00,30.54,30.56,30.52,30.53,65184.0,29.1718,29.1909,29.1527,29.1622,65184.0
2024-03-14 12:20:00,30.53,30.59,30.51,30.59,36995.0,29.1622,29.2195,29.1431,29.2195,36995.0
2024-03-14 12:25:00,30.59,30.59,30.57,30.57,46960.0,29.2195,29.2195,29.2004,29.2004,46960.0
2024-03-14 12:30:00,30.58,30.6,30.56,30.58,59332.0,29.21,29.2291,29.1909,29.21,59332.0
2024-03-14 12:35:00,30.58,30.6,30.57,30.6,75245.0,29.21,29.2291,29.2004,29.2291,75245.0
2024-03-14 12:40:00,30.6,30.61,30.58,30.59,49284.0,29.2291,29.2386,29.21,29.2195,49284.0
2024-03-14 12:45:00,30.59,30.6,30.56,30.6,81264.0,29.2195,29.2291,29.1909,29.2291,81264.0
2024-03-14 12:50:00,30.6,30.6,30.55,30.55,54976.0,29.2291,29.2291,29.1813,29.1813,54976.0
2024-03-14 12:55:00,30.56,30.56,30.53,30.55,39205.0,29.1909,29.1909,29.1622,29.1813,39205.0
2024-03-14 13:00:00,30.55,30.57,30.54,30.57,58208.0,29.1813,29.2004,29.1718,29.2004,58208.0
2024-03-14 13:05:00,30.57,30.65,30.55,30.64,110910.0,29.2004,29.2768,29.1813,29.2673,110910.0
2024-03-14 13:10:00,30.65,30.65,30.6,30.61,47391.0,29.2768,29.2768,29.2291,29.2386,47391.0
2024-03-14 13:15:00,30.61,30.62,30.57,30.59,66090.0,29.2386,29.2482,29.2004,29.2195,66090.0
2024-03-14 13:20:00,30.59,30.63,30.54,30.62,81562.0,29.2195,29.2577,29.1718,29.2482,81562.0
2024-03-14 13:25:00,30.62,30.62,30.57,30.58,36555.0,29.2482,29.2482,29.2004,29.21,36555.0
2024-03-14 13:30:00,30.58,30.6,30.55,30.6,48078.0,29.21,29.2291,29.1813,29.2291,48078.0
2024-03-14 13:35:00,30.59,30.62,30.58,30.61,62485.0,29.2195,29.2482,29.21,29.2386,62485.0
2024-03-14 13:40:00,30.61,30.66,30.6,30.66,37998.0,29.2386,29.2864,29.2291,29.2864,37998.0
2024-03-14 13:45:00,30.66,30.68,30.65,30.68,115090.0,29.2864,29.3055,29.2768,29.3055,115090.0
2024-03-14 13:50:00,30.67,30.7,30.67,30.7,40383.0,29.2959,29.3246,29.2959,29.3246,40383.0
2024-03-14 13:55:00,30.7,30.72,30.68,30.71,61637.0,29.3246,29.3437,29.3055,29.3341,61637.0
2024-03-14 14:00:00,30.72,30.76,30.72,30.76,114762.0,29.3437,29.3819,29.3437,29.3819,114762.0
2024-03-14 14:05:00,30.75,30.76,30.73,30.74,65526.0,29.3723,29.3819,29.3532,29.3628,65526.0
2024-03-14 14:10:00,30.74,30.74,30.72,30.73,47247.0,29.3628,29.3628,29.3437,29.3532,47247.0
2024-03-14 14:15:00,30.72,30.74,30.71,30.71,76367.0,29.3437,29.3628,29.3341,29.3341,76367.0
2024-03-14 14:20:00,30.71,30.72,30.69,30.7,62591.0,29.3341,29.3437,29.315,29.3246,62591.0
2024-03-14 14:25:00,30.7,30.7,30.68,30.69,37355.0,29.3246,29.3246,29.3055,29.315,37355.0
2024-03-14 14:30:00,30.69,30.69,30.64,30.69,90992.0,29.315,29.315,29.2673,29.315,90992.0
2024-03-14 14:35:00,30.69,30.69,30.67,30.69,48860.0,29.315,29.315,29.2959,29.315,48860.0
2024-03-14 14:40:00,30.68,30.72,30.68,30.71,60341.0,29.3055,29.3437,29.3055,29.3341,60341.0
2024-03-14 14:45:00,30.7,30.71,30.7,30.7,29193.0,29.3246,29.3341,29.3246,29.3246,29193.0
2024-03-14 14:50:00,30.71,30.71,30.69,30.7,53013.0,29.3341,29.3341,29.315,29.3246,53013.0
2024-03-14 14:55:00,30.7,30.7,30.65,30.66,71131.0,29.3246,29.3246,29.2768,29.2864,71131.0
2024-03-14 15:00:00,30.66,30.67,30.61,30.65,51654.0,29.2864,29.2959,29.2386,29.2768,51654.0
2024-03-14 15:05:00,30.65,30.65,30.58,30.59,82451.0,29.2768,29.2768,29.21,29.2195,82451.0
2024-03-14 15:10:00,30.59,30.61,30.57,30.61,69906.0,29.2195,29.2386,29.2004,29.2386,69906.0
2024-03-14 15:15:00,30.61,30.63,30.59,30.6,110290.0,29.2386,29.2577,29.2195,29.2291,110290.0
2024-03-14 15:20:00,30.6,30.6,30.52,30.52,82137.0,29.2291,29.2291,29.1527,29.1527,82137.0
2024-03-14 15:25:00,30.53,30.57,30.5,30.55,106233.0,29.1622,29.2004,29.1335,29.1813,106233.0
2024-03-14 15:30:00,30.55,30.56,30.52,30.53,87237.0,29.1813,29.1909,29.1527,29.1622,87237.0
2024-03-14 15:35:00,30.53,30.53,30.47,30.52,128363.0,29.1622,29.1622,29.1049,29.1527,128363.0
2024-03-14 15:40:00,30.52,30.59,30.5,30.59,216818.0,29.1527,29.2195,29.1335,29.2195,216818.0
2024-03-14 15:45:00,30.59,30.6,30.54,30.56,322044.0,29.2195,29.2291,29.1718,29.1909,322044.0
2024-03-14 15:50:00,30.55,30.6,30.51,30.6,328877.0,29.1813,29.2291,29.1431,29.2291,328877.0
2024-03-14 15:55:00,30.6,30.67,30.56,30.63,1004383.0,29.2291,29.2959,29.1909,29.2577,1004383.0
2024-03-15 09:30:00,30.45,30.82,30.45,30.78,597343.0,29.0858,29.4392,29.0858,29.401,597343.0
2024-03-15 09:35:00,30.78,30.86,30.76,30.85,76540.0,29.401,29.4774,29.3819,29.4679,76540.0
2024-03-15 09:40:00,30.85,30.96,30.75,30.75,117268.0,29.4679,29.5729,29.3723,29.3723,117268.0
2024-03-15 09:45:00,30.76,30.78,30.67,30.73,102386.0,29.3819,29.401,29.2959,29.3532,102386.0
2024-03-15 09:50:00,30.73,30.81,30.71,30.75,72889.0,29.3532,29.4297,29.3341,29.3723,72889.0
2024-03-15 09:55:00,30.75,30.82,30.75,30.78,31927.0,29.3723,29.4392,29.3723,29.401,31927.0
2024-03-15 10:00:00,30.78,30.81,30.72,30.75,69151.0,29.401,29.4297,29.3437,29.3723,69151.0
2024-03-15 10:05:00,30.75,30.77,30.71,30.76,57994.0,29.3723,29.3915,29.3341,29.3819,57994.0
2024-03-15 10:10:00,30.76,30.82,30.75,30.81,43231.0,29.3819,29.4392,29.3723,29.4297,43231.0
2024-03-15 10:15:00,30.82,30.85,30.78,30.8,43700.0,29.4392,29.4679,29.401,29.4201,43700.0
2024-03-15 10:20:00,30.8,30.83,30.78,30.79,36412.0,29.4201,29.4488,29.401,29.4106,36412.0
2024-03-15 10:25:00,30.79,30.81,30.75,30.79,37763.0,29.4106,29.4297,29.3723,29.4106,37763.0
2024-03-15 10:30:00,30.79,30.81,30.73,30.73,32525.0,29.4106,29.4297,29.3532,29.3532,32525.0
2024-03-15 10:35:00,30.73,30.81,30.73,30.78,33727.0,29.3532,29.4297,29.3532,29.401,33727.0
2024-03-15 10:40:00,30.79,30.82,30.75,30.76,24220.0,29.4106,29.4392,29.3723,29.3819,24220.0
2024-03-15 10:45:00,30.76,30.8,30.75,30.8,27038.0,29.3819,29.4201,29.3723,29.4201,27038.0
2024-03-15 10:50:00,30.8,30.8,30.76,30.77,62913.0,29.4201,29.4201,29.3819,29.3915,62913.0
2024-03-15 10:55:00,30.77,30.79,30.74,30.78,57587.0,29.3915,29.4106,29.3628,29.401,57587.0
2024-03-15 11:00:00,30.78,30.79,30.76,30.77,47070.0,29.401,29.4106,29.3819,29.3915,47070.0
2024-03-15 11:05:00,30.76,30.77,30.72,30.72,42100.0,29.3819,29.3915,29.3437,29.3437,42100.0
2024-03-15 11:10:00,30.73,30.75,30.7,30.71,51558.0,29.3532,29.3723,29.3246,29.3341,51558.0
2024-03-15 11:15:00,30.71,30.71,30.65,30.65,44350.0,29.3341,29.3341,29.2768,29.2768,44350.0
2024-03-15 11:20:00,30.66,30.67,30.62,30.63,31072.0,29.2864,29.2959,29.2482,29.2577,31072.0
2024-03-15 11:25:00,30.64,30.69,30.63,30.67,33673.0,29.2673,29.315,29.2577,29.2959,33673.0
2024-03-15 11:30:00,30.67,30.67,30.61,30.62,29268.0,29.2959,29.2959,29.2386,29.2482,29268.0
2024-03-15 11:35:00,30.61,30.63,30.61,30.63,40264.0,29.2386,29.2577,29.2386,29.2577,40264.0
2024-03-15 11:40:00,30.63,30.63,30.57,30.57,31547.0,29.2577,29.2577,29.2004,29.2004,31547.0
2024-03-15 11:45:00,30.58,30.63,30.57,30.61,72180.0,29.21,29.2577,29.2004,29.2386,72180.0
2024-03-15 11:50:00,30.61,30.61,30.58,30.6,41831.0,29.2386,29.2386,29.21,29.2291,41831.0
2024-03-15 11:55:00,30.6,30.6,30.56,30.57,17619.0,29.2291,29.2291,29.1909,29.2004,17619.0
2024-03-15 12:00:00,30.57,30.58,30.55,30.57,39080.0,29.2004,29.21,29.1813,29.2004,39080.0
2024-03-15 12:05:00,30.57,30.61,30.53,30.6,63670.0,29.2004,29.2386,29.1622,29.2291,63670.0
2024-03-15 12:10:00,30.6,30.6,30.56,30.59,46422.0,29.2291,29.2291,29.1909,29.2195,46422.0
2024-03-15 12:15:00,30.59,30.61,30.57,30.6,36926.0,29.2195,29.2386,29.2004,29.2291,36926.0
2024-03-15 12:20:00,30.59,30.64,30.58,30.63,58064.0,29.2195,29.2673,29.21,29.2577,58064.0
2024-03-15 12:25:00,30.63,30.65,30.62,30.64,36408.0,29.2577,29.2768,29.2482,29.2673,36408.0
2024-03-15 12:30:00,30.64,30.68,30.63,30.65,52739.0,29.2673,29.3055,29.2577,29.2768,52739.0
2024-03-15 12:35:00,30.65,30.66,30.63,30.65,32590.0,29.2768,29.2864,29.2577,29.2768,32590.0
2024-03-15 12:40:00,30.65,30.65,30.63,30.65,32839.0,29.2768,29.2768,29.2577,29.2768,32839.0
2024-03-15 12:45:00,30.65,30.67,30.63,30.67,51191.0,29.2768,29.2959,29.2577,29.2959,51191.0
2024-03-15 12:50:00,30.67,30.67,30.62,30.64,27296.0,29.2959,29.2959,29.2482,29.2673,27296.0
2024-03-15 12:55:00,30.64,30.64,30.59,30.6,20844.0,29.2673,29.2673,29.2195,29.2291,20844.0
2024-03-15 13:00:00,30.58,30.6,30.57,30.59,38451.0,29.21,29.2291,29.2004,29.2195,38451.0
2024-03-15 13:05:00,30.58,30.65,30.58,30.65,34808.0,29.21,29.2768,29.21,29.2768,34808.0
2024-03-15 13:10:00,30.65,30.69,30.64,30.68,67352.0,29.2768,29.315,29.2673,29.3055,67352.0
2024-03-15 13:15:00,30.68,30.68,30.62,30.63,46200.0,29.3055,29.3055,29.2482,29.2577,46200.0
2024-03-15 13:20:00,30.62,30.65,30.62,30.64,19158.0,29.2482,29.2768,29.2482,29.2673,19158.0
2024-03-15 13:25:00,30.65,30.66,30.61,30.65,59489.0,29.2768,29.2864,29.2386,29.2768,59489.0
2024-03-15 13:30:00,30.65,30.65,30.61,30.62,48386.0,29.2768,29.2768,29.2386,29.2482,48386.0
2024-03-15 13:35:00,30.62,30.64,30.61,30.61,38285.0,29.2482,29.2673,29.2386,29.2386,38285.0
2024-03-15 13:40:00,30.61,30.65,30.61,30.65,24443.0,29.2386,29.2768,29.2386,29.2768,24443.0
2024-03-15 13:45:00,30.65,30.65,30.62,30.63,27272.0,29.2768,29.2768,29.2482,29.2577,27272.0
2024-03-15 13:50:00,30.63,30.65,30.61,30.65,29261.0,29.2577,29.2768,29.2386,29.2768,29261.0
2024-03-15 13:55:00,30.65,30.66,30.64,30.66,13235.0,29.2768,29.2864,29.2673,29.2864,13235.0
2024-03-15 14:00:00,30.66,30.68,30.6,30.61,58210.0,29.2864,29.3055,29.2291,29.2386,58210.0
2024-03-15 14:05:00,30.61,30.62,30.56,30.57,61368.0,29.2386,29.2482,29.1909,29.2004,61368.0
2024-03-15 14:10:00,30.57,30.57,30.54,30.55,35062.0,29.2004,29.2004,29.1718,29.1813,35062.0
2024-03-15 14:15:00,30.55,30.58,30.53,30.58,70220.0,29.1813,29.21,29.1622,29.21,70220.0
2024-03-15 14:20:00,30.58,30.6,30.57,30.59,56170.0,29.21,29.2291,29.2004,29.2195,56170.0
2024-03-15 14:25:00,30.59,30.59,30.54,30.57,26995.0,29.2195,29.2195,29.1718,29.2004,26995.0
2024-03-15 14:30:00,30.57,30.6,30.56,30.6,47629.0,29.2004,29.2291,29.1909,29.2291,47629.0
2024-03-15 14:35:00,30.6,30.63,30.58,30.62,30037.0,29.2291,29.2577,29.21,29.2482,30037.0
2024-03-15 14:40:00,30.62,30.63,30.61,30.63,31490.0,29.2482,29.2577,29.2386,29.2577,31490.0
2024-03-15 14:45:00,30.63,30.65,30.59,30.61,36811.0,29.2577,29.2768,29.2195,29.2386,36811.0
2024-03-15 14:50:00,30.61,30.62,30.59,30.6,38849.0,29.2386,29.2482,29.2195,29.2291,38849.0
2024-03-15 14:55:00,30.6,30.6,30.57,30.6,31142.0,29.2291,29.2291,29.2004,29.2291,31142.0
2024-03-15 15:00:00,30.6,30.6,30.54,30.56,40758.0,29.2291,29.2291,29.1718,29.1909,40758.0
2024-03-15 15:05:00,30.55,30.56,30.5,30.5,38397.0,29.1813,29.1909,29.1335,29.1335,38397.0
2024-03-15 15:10:00,30.51,30.56,30.5,30.54,74654.0,29.1431,29.1909,29.1335,29.1718,74654.0
2024-03-15 15:15:00,30.55,30.55,30.5,30.54,48255.0,29.1813,29.1813,29.1335,29.1718,48255.0
2024-03-15 15:20:00,30.54,30.55,30.51,30.53,40965.0,29.1718,29.1813,29.1431,29.1622,40965.0
2024-03-15 15:25:00,30.53,30.57,30.52,30.56,70651.0,29.1622,29.2004,29.1527,29.1909,70651.0
2024-03-15 15:30:00,30.56,30.58,30.52,30.53,82848.0,29.1909,29.21,29.1527,29.1622,82848.0
2024-03-15 15:35:00,30.53,30.54,30.46,30.46,96449.0,29.1622,29.1718,29.0953,29.0953,96449.0
2024-03-15 15:40:00,30.46,30.5,30.44,30.45,204468.0,29.0953,29.1335,29.0762,29.0858,204468.0
2024-03-15 15:45:00,30.44,30.5,30.44,30.48,136724.0,29.0762,29.1335,29.0762,29.1144,136724.0
2024-03-15 15:50:00,30.47,30.5,30.45,30.46,270606.0,29.1049,29.1335,29.0858,29.0953,270606.0
2024-03-15 15:55:00,30.47,30.49,30.4,30.44,760950.0,29.1049,29.124,29.038,29.0762,760950.0
2024-03-18 09:30:00,30.39,30.47,30.28,30.32,205036.0,29.0285,29.1049,28.9234,28.9616,205036.0
2024-03-18 09:35:00,30.31,30.33,30.15,30.17,104380.0,28.9521,28.9712,28.7992,28.8183,104380.0
2024-03-18 09:40:00,30.17,30.17,29.95,30.01,161019.0,28.8183,28.8183,28.6082,28.6655,161019.0
2024-03-18 09:45:00,30.02,30.02,29.79,29.83,206345.0,28.6751,28.6751,28.4554,28.4936,206345.0
2024-03-18 09:50:00,29.83,30.02,29.78,30.0,155956.0,28.4936,28.6751,28.4458,28.656,155956.0
2024-03-18 09:55:00,30.0,30.02,29.93,29.93,123846.0,28.656,28.6751,28.5891,28.5891,123846.0
2024-03-18 10:00:00,29.94,29.94,29.77,29.78,124972.0,28.5986,28.5986,28.4363,28.4458,124972.0
2024-03-18 10:05:00,29.78,29.79,29.73,29.78,124751.0,28.4458,28.4554,28.398,28.4458,124751.0
2024-03-18 10:10:00,29.78,29.82,29.69,29.76,244993.0,28.4458,28.484,28.3598,28.4267,244993.0
2024-03-18 10:15:00,29.76,29.77,29.71,29.74,56942.0,28.4267,28.4363,28.3789,28.4076,56942.0
2024-03-18 10:20:00,29.74,29.9,29.74,29.89,126558.0,28.4076,28.5604,28.4076,28.5509,126558.0
2024-03-18 10:25:00,29.9,29.91,29.76,29.77,51755.0,28.5604,28.57,28.4267,28.4363,51755.0
2024-03-18 10:30:00,29.76,29.8,29.73,29.74,78162.0,28.4267,28.4649,28.398,28.4076,78162.0
2024-03-18 10:35:00,29.74,29.82,29.73,29.82,64507.0,28.4076,28.484,28.398,28.484,64507.0
2024-03-18 10:40:00,29.82,29.84,29.8,29.84,118312.0,28.484,28.5031,28.4649,28.5031,118312.0
2024-03-18 10:45:00,29.83,29.88,29.83,29.88,65370.0,28.4936,28.5413,28.4936,28.5413,65370.0
2024-03-18 10:50:00,29.88,29.9,29.86,29.9,95843.0,28.5413,28.5604,28.5222,28.5604,95843.0
2024-03-18 10:55:00,29.9,29.9,29.79,29.84,85714.0,28.5604,28.5604,28.4554,28.5031,85714.0
2024-03-18 11:00:00,29.84,29.84,29.73,29.75,78371.0,28.5031,28.5031,28.398,28.4172,78371.0
2024-03-18 11:05:00,29.75,29.76,29.66,29.67,88968.0,28.4172,28.4267,28.3312,28.3407,88968.0
2024-03-18 11:10:00,29.66,29.75,29.64,29.73,84228.0,28.3312,28.4172,28.3121,28.398,84228.0
2024-03-18 11:15:00,29.73,29.73,29.62,29.64,80801.0,28.398,28.398,28.293,28.3121,80801.0
2024-03-18 11:20:00,29.64,29.67,29.62,29.64,59391.0,28.3121,28.3407,28.293,28.3121,59391.0
2024-03-18 11:25:00,29.64,29.66,29.61,29.64,39900.0,28.3121,28.3312,28.2834,28.3121,39900.0
2024-03-18 11:30:00,29.64,29.71,29.62,29.7,60153.0,28.3121,28.3789,28.293,28.3694,60153.0
2024-03-18 11:35:00,29.7,29.81,29.69,29.8,79255.0,28.3694,28.4745,28.3598,28.4649,79255.0
2024-03-18 11:40:00,29.81,29.83,29.79,29.83,43796.0,28.4745,28.4936,28.4554,28.4936,43796.0
2024-03-18 11:45:00,29.83,29.91,29.8,29.82,175645.0,28.4936,28.57,28.4649,28.484,175645.0
2024-03-18 11:50:00,29.82,29.82,29.73,29.77,66560.0,28.484,28.484,28.398,28.4363,66560.0
2024-03-18 11:55:00,29.78,29.85,29.77,29.82,52292.0,28.4458,28.5127,28.4363,28.484,52292.0
2024-03-18 12:00:00,29.82,29.82,29.76,29.77,31680.0,28.484,28.484,28.4267,28.4363,31680.0
2024-03-18 12:05:00,29.77,29.83,29.75,29.81,44097.0,28.4363,28.4936,28.4172,28.4745,44097.0
2024-03-18 12:10:00,29.82,29.85,29.81,29.85,41552.0,28.484,28.5127,28.4745,28.5127,41552.0
2024-03-18 12:15:00,29.86,29.86,29.82,29.86,28132.0,28.5222,28.5222,28.484,28.5222,28132.0
2024-03-18 12:20:00,29.85,29.88,29.84,29.88,51307.0,28.5127,28.5413,28.5031,28.5413,51307.0
2024-03-18 12:25:00,29.88,29.9,29.85,29.88,28101.0,28.5413,28.5604,28.5127,28.5413,28101.0
2024-03-18 12:30:00,29.88,29.92,29.88,29.91,37213.0,28.5413,28.5795,28.5413,28.57,37213.0
2024-03-18 12:35:00,29.91,29.95,29.89,29.95,71743.0,28.57,28.6082,28.5509,28.6082,71743.0
2024-03-18 12:40:00,29.95,29.96,29.92,29.95,33588.0,28.6082,28.6177,28.5795,28.6082,33588.0
2024-03-18 12:45:00,29.95,29.95,29.89,29.9,29048.0,28.6082,28.6082,28.5509,28.5604,29048.0
2024-03-18 12:50:00,29.9,29.93,29.88,29.93,52982.0,28.5604,28.5891,28.5413,28.5891,52982.0
2024-03-18 12:55:00,29.93,29.94,29.92,29.93,15492.0,28.5891,28.5986,28.5795,28.5891,15492.0
2024-03-18 13:00:00,29.94,30.0,29.91,29.96,134736.0,28.5986,28.656,28.57,28.6177,134736.0
2024-03-18 13:05:00,29.96,30.08,29.94,30.07,136003.0,28.6177,28.7324,28.5986,28.7228,136003.0
2024-03-18 13:10:00,30.06,30.1,30.04,30.06,68491.0,28.7133,28.7515,28.6942,28.7133,68491.0
2024-03-18 13:15:00,30.06,30.07,30.05,30.07,22769.0,28.7133,28.7228,28.7037,28.7228,22769.0
2024-03-18 13:20:00,30.07,30.13,30.07,30.11,30882.0,28.7228,28.7801,28.7228,28.761,30882.0
2024-03-18 13:25:00,30.11,30.14,30.1,30.12,29310.0,28.761,28.7897,28.7515,28.7706,29310.0
2024-03-18 13:30:00,30.12,30.14,30.09,30.11,37139.0,28.7706,28.7897,28.7419,28.761,37139.0
2024-03-18 13:35:00,30.11,30.12,30.08,30.08,51874.0,28.761,28.7706,28.7324,28.7324,51874.0
2024-03-18 13:40:00,30.09,30.09,30.05,30.06,22120.0,28.7419,28.7419,28.7037,28.7133,22120.0
2024-03-18 13:45:00,30.06,30.07,30.05,30.07,30437.0,28.7133,28.7228,28.7037,28.7228,30437.0
2024-03-18 13:50:00,30.07,30.08,30.04,30.05,29162.0,28.7228,28.7324,28.6942,28.7037,29162.0
2024-03-18 13:55:00,30.05,30.09,30.05,30.09,24882.0,28.7037,28.7419,28.7037,28.7419,24882.0
2024-03-18 14:00:00,30.08,30.1,30.07,30.09,19283.0,28.7324,28.7515,28.7228,28.7419,19283.0
2024-03-18 14:05:00,30.08,30.09,30.05,30.07,24792.0,28.7324,28.7419,28.7037,28.7228,24792.0
2024-03-18 14:10:00,30.07,30.08,30.05,30.05,23649.0,28.7228,28.7324,28.7037,28.7037,23649.0
2024-03-18 14:15:00,30.05,30.07,30.04,30.07,41223.0,28.7037,28.7228,28.6942,28.7228,41223.0
2024-03-18 14:20:00,30.07,30.08,30.04,30.07,49092.0,28.7228,28.7324,28.6942,28.7228,49092.0
2024-03-18 14:25:00,30.07,30.08,30.06,30.08,25489.0,28.7228,28.7324,28.7133,28.7324,25489.0
2024-03-18 14:30:00,30.08,30.08,30.05,30.08,30624.0,28.7324,28.7324,28.7037,28.7324,30624.0
2024-03-18 14:35:00,30.08,30.09,30.07,30.09,21472.0,28.7324,28.7419,28.7228,28.7419,21472.0
2024-03-18 14:40:00,30.09,30.09,30.02,30.07,50572.0,28.7419,28.7419,28.6751,28.7228,50572.0
2024-03-18 14:45:00,30.07,30.09,30.06,30.06,29600.0,28.7228,28.7419,28.7133,28.7133,29600.0
2024-03-18 14:50:00,30.06,30.08,30.04,30.08,54870.0,28.7133,28.7324,28.6942,28.7324,54870.0
2024-03-18 14:55:00,30.08,30.1,30.07,30.08,29775.0,28.7324,28.7515,28.7228,28.7324,29775.0
2024-03-18 15:00:00,30.09,30.09,30.04,30.04,40012.0,28.7419,28.7419,28.6942,28.6942,40012.0
2024-03-18 15:05:00,30.05,30.09,30.04,30.07,39296.0,28.7037,28.7419,28.6942,28.7228,39296.0
2024-03-18 15:10:00,30.07,30.08,30.04,30.08,55473.0,28.7228,28.7324,28.6942,28.7324,55473.0
2024-03-18 15:15:00,30.08,30.08,30.04,30.05,46604.0,28.7324,28.7324,28.6942,28.7037,46604.0
2024-03-18 15:20:00,30.05,30.08,30.04,30.05,61679.0,28.7037,28.7324,28.6942,28.7037,61679.0
2024-03-18 15:25:00,30.05,30.06,30.0,30.01,55684.0,28.7037,28.7133,28.656,28.6655,55684.0
2024-03-18 15:30:00,30.02,30.06,30.01,30.05,69385.0,28.6751,28.7133,28.6655,28.7037,69385.0
2024-03-18 15:35:00,30.05,30.1,30.05,30.07,81025.0,28.7037,28.7515,28.7037,28.7228,81025.0
2024-03-18 15:40:00,30.07,30.07,30.04,30.05,96375.0,28.7228,28.7228,28.6942,28.7037,96375.0
2024-03-18 15:45:00,30.05,30.07,30.04,30.06,102217.0,28.7037,28.7228,28.6942,28.7133,102217.0
2024-03-18 15:50:00,30.06,30.07,29.97,29.98,288363.0,28.7133,28.7228,28.6273,28.6368,288363.0
2024-03-18 15:55:00,29.98,30.02,29.93,29.93,810738.0,28.6368,28.6751,28.5891,28.5891,810738.0
2024-03-19 09:30:00,29.81,29.82,29.66,29.76,128937.0,28.4745,28.484,28.3312,28.4267,128937.0
2024-03-19 09:35:00,29.78,29.81,29.74,29.78,35972.0,28.4458,28.4745,28.4076,28.4458,35972.0
2024-03-19 09:40:00,29.77,29.77,29.65,29.69,104307.0,28.4363,28.4363,28.3216,28.3598,104307.0
2024-03-19 09:45:00,29.7,29.76,29.65,29.65,49274.0,28.3694,28.4267,28.3216,28.3216,49274.0
2024-03-19 09:50:00,29.65,29.68,29.56,29.57,100003.0,28.3216,28.3503,28.2357,28.2452,100003.0
2024-03-19 09:55:00,29.58,29.62,29.56,29.6,39149.0,28.2548,28.293,28.2357,28.2739,39149.0
2024-03-19 10:00:00,29.61,29.62,29.56,29.6,61269.0,28.2834,28.293,28.2357,28.2739,61269.0
2024-03-19 10:05:00,29.6,29.69,29.59,29.62,37869.0,28.2739,28.3598,28.2643,28.293,37869.0
2024-03-19 10:10:00,29.62,29.67,29.6,29.62,25482.0,28.293,28.3407,28.2739,28.293,25482.0
2024-03-19 10:15:00,29.62,29.62,29.55,29.56,17253.0,28.293,28.293,28.2261,28.2357,17253.0
2024-03-19 10:20:00,29.56,29.58,29.54,29.58,23438.0,28.2357,28.2548,28.2166,28.2548,23438.0
2024-03-19 10:25:00,29.57,29.58,29.5,29.53,30627.0,28.2452,28.2548,28.1784,28.207,30627.0
2024-03-19 10:30:00,29.53,29.57,29.52,29.55,33040.0,28.207,28.2452,28.1975,28.2261,33040.0
2024-03-19 10:35:00,29.56,29.59,29.53,29.59,29999.0,28.2357,28.2643,28.207,28.2643,29999.0
2024-03-19 10:40:00,29.59,29.61,29.58,29.61,32104.0,28.2643,28.2834,28.2548,28.2834,32104.0
2024-03-19 10:45:00,29.61,29.64,29.61,29.63,53920.0,28.2834,28.3121,28.2834,28.3025,53920.0
2024-03-19 10:50:00,29.63,29.63,29.57,29.6,30048.0,28.3025,28.3025,28.2452,28.2739,30048.0
2024-03-19 10:55:00,29.6,29.6,29.55,29.55,24133.0,28.2739,28.2739,28.2261,28.2261,24133.0
2024-03-19 11:00:00,29.55,29.59,29.52,29.59,39776.0,28.2261,28.2643,28.1975,28.2643,39776.0
2024-03-19 11:05:00,29.59,29.59,29.54,29.55,26157.0,28.2643,28.2643,28.2166,28.2261,26157.0
2024-03-19 11:10:00,29.55,29.59,29.55,29.56,18136.0,28.2261,28.2643,28.2261,28.2357,18136.0
2024-03-19 11:15:00,29.57,29.6,29.56,29.59,20826.0,28.2452,28.2739,28.2357,28.2643,20826.0
2024-03-19 11:20:00,29.59,29.66,29.58,29.65,26272.0,28.2643,28.3312,28.2548,28.3216,26272.0
2024-03-19 11:25:00,29.66,29.67,29.64,29.65,15059.0,28.3312,28.3407,28.3121,28.3216,15059.0
2024-03-19 11:30:00,29.66,29.71,29.64,29.69,36206.0,28.3312,28.3789,28.3121,28.3598,36206.0
2024-03-19 11:35:00,29.7,29.74,29.7,29.74,17127.0,28.3694,28.4076,28.3694,28.4076,17127.0
2024-03-19 11:40:00,29.74,29.74,29.69,29.69,29409.0,28.4076,28.4076,28.3598,28.3598,29409.0
2024-03-19 11:45:00,29.69,29.74,29.69,29.71,42712.0,28.3598,28.4076,28.3598,28.3789,42712.0
2024-03-19 11:50:00,29.71,29.72,29.7,29.71,17548.0,28.3789,28.3885,28.3694,28.3789,17548.0
2024-03-19 11:55:00,29.71,29.72,29.66,29.66,15976.0,28.3789,28.3885,28.3312,28.3312,15976.0
2024-03-19 12:00:00,29.66,29.71,29.64,29.71,64647.0,28.3312,28.3789,28.3121,28.3789,64647.0
2024-03-19 12:05:00,29.71,29.73,29.7,29.71,13658.0,28.3789,28.398,28.3694,28.3789,13658.0
2024-03-19 12:10:00,29.71,29.71,29.68,29.69,32465.0,28.3789,28.3789,28.3503,28.3598,32465.0
2024-03-19 12:15:00,29.69,29.74,29.68,29.73,21957.0,28.3598,28.4076,28.3503,28.398,21957.0
2024-03-19 12:20:00,29.73,29.77,29.72,29.76,28208.0,28.398,28.4363,28.3885,28.4267,28208.0
2024-03-19 12:25:00,29.76,29.76,29.7,29.71,19392.0,28.4267,28.4267,28.3694,28.3789,19392.0
2024-03-19 12:30:00,29.71,29.74,29.71,29.74,17859.0,28.3789,28.4076,28.3789,28.4076,17859.0
2024-03-19 12:35:00,29.73,29.76,29.73,29.75,42475.0,28.398,28.4267,28.398,28.4172,42475.0
2024-03-19 12:40:00,29.75,29.76,29.74,29.76,23251.0,28.4172,28.4267,28.4076,28.4267,23251.0
2024-03-19 12:45:00,29.76,29.78,29.71,29.71,28084.0,28.4267,28.4458,28.3789,28.3789,28084.0
2024-03-19 12:50:00,29.72,29.72,29.69,29.72,22627.0,28.3885,28.3885,28.3598,28.3885,22627.0
2024-03-19 12:55:00,29.73,29.74,29.7,29.71,12808.0,28.398,28.4076,28.3694,28.3789,12808.0
2024-03-19 13:00:00,29.72,29.76,29.7,29.71,77259.0,28.3885,28.4267,28.3694,28.3789,77259.0
2024-03-19 13:05:00,29.72,29.73,29.69,29.71,21767.0,28.3885,28.398,28.3598,28.3789,21767.0
2024-03-19 13:10:00,29.72,29.72,29.7,29.71,20281.0,28.3885,28.3885,28.3694,28.3789,20281.0
2024-03-19 13:15:00,29.71,29.74,29.71,29.72,24977.0,28.3789,28.4076,28.3789,28.3885,24977.0
2024-03-19 13:20:00,29.72,29.73,29.7,29.71,18256.0,28.3885,28.398,28.3694,28.3789,18256.0
2024-03-19 13:25:00,29.71,29.72,29.69,29.71,28771.0,28.3789,28.3885,28.3598,28.3789,28771.0
2024-03-19 13:30:00,29.72,29.73,29.69,29.69,26464.0,28.3885,28.398,28.3598,28.3598,26464.0
2024-03-19 13:35:00,29.7,29.72,29.69,29.7,33763.0,28.3694,28.3885,28.3598,28.3694,33763.0
2024-03-19 13:40:00,29.7,29.74,29.7,29.74,28594.0,28.3694,28.4076,28.3694,28.4076,28594.0
2024-03-19 13:45:00,29.74,29.74,29.7,29.73,38166.0,28.4076,28.4076,28.3694,28.398,38166.0
2024-03-19 13:50:00,29.73,29.73,29.69,29.71,24142.0,28.398,28.398,28.3598,28.3789,24142.0
2024-03-19 13:55:00,29.71,29.73,29.7,29.7,23525.0,28.3789,28.398,28.3694,28.3694,23525.0
2024-03-19 14:00:00,29.71,29.71,29.67,29.71,33574.0,28.3789,28.3789,28.3407,28.3789,33574.0
2024-03-19 14:05:00,29.71,29.71,29.69,29.71,17493.0,28.3789,28.3789,28.3598,28.3789,17493.0
2024-03-19 14:10:00,29.71,29.72,29.69,29.72,33318.0,28.3789,28.3885,28.3598,28.3885,33318.0
2024-03-19 14:15:00,29.71,29.73,29.7,29.71,30767.0,28.3789,28.398,28.3694,28.3789,30767.0
2024-03-19 14:20:00,29.71,29.71,29.67,29.69,37749.0,28.3789,28.3789,28.3407,28.3598,37749.0
2024-03-19 14:25:00,29.69,29.7,29.68,29.69,18271.0,28.3598,28.3694,28.3503,28.3598,18271.0
2024-03-19 14:30:00,29.69,29.7,29.67,29.7,26092.0,28.3598,28.3694,28.3407,28.3694,26092.0
2024-03-19 14:35:00,29.7,29.72,29.69,29.71,19604.0,28.3694,28.3885,28.3598,28.3789,19604.0
2024-03-19 14:40:00,29.72,29.72,29.7,29.71,10550.0,28.3885,28.3885,28.3694,28.3789,10550.0
2024-03-19 14:45:00,29.7,29.71,29.68,29.7,32816.0,28.3694,28.3789,28.3503,28.3694,32816.0
2024-03-19 14:50:00,29.7,29.7,29.67,29.68,28143.0,28.3694,28.3694,28.3407,28.3503,28143.0
2024-03-19 14:55:00,29.68,29.7,29.65,29.69,60121.0,28.3503,28.3694,28.3216,28.3598,60121.0
2024-03-19 15:00:00,29.7,29.71,29.68,29.7,15739.0,28.3694,28.3789,28.3503,28.3694,15739.0
2024-03-19 15:05:00,29.7,29.7,29.68,29.69,43907.0,28.3694,28.3694,28.3503,28.3598,43907.0
2024-03-19 15:10:00,29.69,29.72,29.68,29.71,45622.0,28.3598,28.3885,28.3503,28.3789,45622.0
2024-03-19 15:15:00,29.71,29.71,29.67,29.7,73224.0,28.3789,28.3789,28.3407,28.3694,73224.0
2024-03-19 15:20:00,29.7,29.71,29.67,29.71,76672.0,28.3694,28.3789,28.3407,28.3789,76672.0
2024-03-19 15:25:00,29.71,29.73,29.7,29.73,39253.0,28.3789,28.398,28.3694,28.398,39253.0
2024-03-19 15:30:00,29.73,29.75,29.72,29.75,36123.0,28.398,28.4172,28.3885,28.4172,36123.0
2024-03-19 15:35:00,29.75,29.83,29.74,29.82,109713.0,28.4172,28.4936,28.4076,28.484,109713.0
2024-03-19 15:40:00,29.81,29.82,29.78,29.81,82623.0,28.4745,28.484,28.4458,28.4745,82623.0
2024-03-19 15:45:00,29.8,29.85,29.8,29.83,177553.0,28.4649,28.5127,28.4649,28.4936,177553.0
2024-03-19 15:50:00,29.83,29.86,29.82,29.86,188467.0,28.4936,28.5222,28.484,28.5222,188467.0
2024-03-19 15:55:00,29.86,29.89,29.81,29.83,517174.0,28.5222,28.5509,28.4745,28.4936,517174.0
2024-03-20 09:30:00,29.7,29.77,29.64,29.72,118330.0,28.3694,28.4363,28.3121,28.3885,118330.0
2024-03-20 09:35:00,29.71,29.75,29.67,29.74,37398.0,28.3789,28.4172,28.3407,28.4076,37398.0
2024-03-20 09:40:00,29.74,29.74,29.62,29.66,48247.0,28.4076,28.4076,28.293,28.3312,48247.0
2024-03-20 09:45:00,29.66,29.67,29.57,29.63,62030.0,28.3312,28.3407,28.2452,28.3025,62030.0
2024-03-20 09:50:00,29.63,29.66,29.58,29.64,46903.0,28.3025,28.3312,28.2548,28.3121,46903.0
2024-03-20 09:55:00,29.63,29.66,29.61,29.64,32553.0,28.3025,28.3312,28.2834,28.3121,32553.0
2024-03-20 10:00:00,29.64,29.64,29.6,29.62,26823.0,28.3121,28.3121,28.2739,28.293,26823.0
2024-03-20 10:05:00,29.63,29.66,29.62,29.66,20327.0,28.3025,28.3312,28.293,28.3312,20327.0
2024-03-20 10:10:00,29.66,29.66,29.63,29.66,19319.0,28.3312,28.3312,28.3025,28.3312,19319.0
2024-03-20 10:15:00,29.66,29.66,29.6,29.63,40585.0,28.3312,28.3312,28.2739,28.3025,40585.0
2024-03-20 10:20:00,29.63,29.64,29.6,29.62,28376.0,28.3025,28.3121,28.2739,28.293,28376.0
2024-03-20 10:25:00,29.62,29.65,29.61,29.65,21281.0,28.293,28.3216,28.2834,28.3216,21281.0
2024-03-20 10:30:00,29.64,29.66,29.63,29.64,21611.0,28.3121,28.3312,28.3025,28.3121,21611.0
2024-03-20 10:35:00,29.64,29.66,29.61,29.66,26160.0,28.3121,28.3312,28.2834,28.3312,26160.0
2024-03-20 10:40:00,29.66,29.67,29.63,29.65,28381.0,28.3312,28.3407,28.3025,28.3216,28381.0
2024-03-20 10:45:00,29.65,29.66,29.64,29.66,12441.0,28.3216,28.3312,28.3121,28.3312,12441.0
2024-03-20 10:50:00,29.66,29.66,29.62,29.62,19981.0,28.3312,28.3312,28.293,28.293,19981.0
2024-03-20 10:55:00,29.62,29.65,29.61,29.62,38256.0,28.293,28.3216,28.2834,28.293,38256.0
2024-03-20 11:00:00,29.63,29.63,29.58,29.6,78584.0,28.3025,28.3025,28.2548,28.2739,78584.0
2024-03-20 11:05:00,29.6,29.63,29.56,29.62,53207.0,28.2739,28.3025,28.2357,28.293,53207.0
2024-03-20 11:10:00,29.62,29.62,29.56,29.57,26566.0,28.293,28.293,28.2357,28.2452,26566.0
2024-03-20 11:15:00,29.57,29.58,29.55,29.55,15026.0,28.2452,28.2548,28.2261,28.2261,15026.0
2024-03-20 11:20:00,29.56,29.57,29.53,29.54,34774.0,28.2357,28.2452,28.207,28.2166,34774.0
2024-03-20 11:25:00,29.54,29.56,29.53,29.55,51249.0,28.2166,28.2357,28.207,28.2261,51249.0
2024-03-20 11:30:00,29.55,29.56,29.54,29.55,25695.0,28.2261,28.2357,28.2166,28.2261,25695.0
2024-03-20 11:35:00,29.55,29.57,29.55,29.57,17743.0,28.2261,28.2452,28.2261,28.2452,17743.0
2024-03-20 11:40:00,29.57,29.58,29.56,29.57,28737.0,28.2452,28.2548,28.2357,28.2452,28737.0
2024-03-20 11:45:00,29.57,29.59,29.56,29.58,24328.0,28.2452,28.2643,28.2357,28.2548,24328.0
2024-03-20 11:50:00,29.58,29.59,29.56,29.57,34523.0,28.2548,28.2643,28.2357,28.2452,34523.0
2024-03-20 11:55:00,29.56,29.59,29.55,29.58,105555.0,28.2357,28.2643,28.2261,28.2548,105555.0
2024-03-20 12:00:00,29.58,29.59,29.57,29.58,11221.0,28.2548,28.2643,28.2452,28.2548,11221.0
2024-03-20 12:05:00,29.59,29.59,29.55,29.56,26706.0,28.2643,28.2643,28.2261,28.2357,26706.0
2024-03-20 12:10:00,29.56,29.57,29.54,29.55,23693.0,28.2357,28.2452,28.2166,28.2261,23693.0
2024-03-20 12:15:00,29.55,29.55,29.53,29.55,41607.0,28.2261,28.2261,28.207,28.2261,41607.0
2024-03-20 12:20:00,29.55,29.55,29.53,29.55,16675.0,28.2261,28.2261,28.207,28.2261,16675.0
2024-03-20 12:25:00,29.54,29.55,29.52,29.53,21775.0,28.2166,28.2261,28.1975,28.207,21775.0
2024-03-20 12:30:00,29.52,29.53,29.51,29.52,15866.0,28.1975,28.207,28.1879,28.1975,15866.0
2024-03-20 12:35:00,29.51,29.52,29.49,29.51,34089.0,28.1879,28.1975,28.1688,28.1879,34089.0
2024-03-20 12:40:00,29.5,29.51,29.5,29.51,8729.0,28.1784,28.1879,28.1784,28.1879,8729.0
2024-03-20 12:45:00,29.5,29.51,29.46,29.46,27441.0,28.1784,28.1879,28.1401,28.1401,27441.0
2024-03-20 12:50:00,29.46,29.46,29.44,29.44,32023.0,28.1401,28.1401,28.121,28.121,32023.0
2024-03-20 12:55:00,29.45,29.45,29.43,29.44,39876.0,28.1306,28.1306,28.1115,28.121,39876.0
2024-03-20 13:00:00,29.44,29.45,29.42,29.44,38466.0,28.121,28.1306,28.1019,28.121,38466.0
2024-03-20 13:05:00,29.44,29.44,29.41,29.41,15809.0,28.121,28.121,28.0924,28.0924,15809.0
2024-03-20 13:10:00,29.41,29.44,29.41,29.44,37601.0,28.0924,28.121,28.0924,28.121,37601.0
2024-03-20 13:15:00,29.43,29.46,29.43,29.45,40182.0,28.1115,28.1401,28.1115,28.1306,40182.0
2024-03-20 13:20:00,29.45,29.47,29.44,29.45,17250.0,28.1306,28.1497,28.121,28.1306,17250.0
2024-03-20 13:25:00,29.44,29.47,29.44,29.46,18680.0,28.121,28.1497,28.121,28.1401,18680.0
2024-03-20 13:30:00,29.46,29.47,29.45,29.46,18867.0,28.1401,28.1497,28.1306,28.1401,18867.0
2024-03-20 13:35:00,29.46,29.47,29.45,29.45,13544.0,28.1401,28.1497,28.1306,28.1306,13544.0
2024-03-20 13:40:00,29.45,29.47,29.44,29.46,27377.0,28.1306,28.1497,28.121,28.1401,27377.0
2024-03-20 13:45:00,29.46,29.47,29.43,29.44,20416.0,28.1401,28.1497,28.1115,28.121,20416.0
2024-03-20 13:50:00,29.44,29.47,29.43,29.46,36848.0,28.121,28.1497,28.1115,28.1401,36848.0
2024-03-20 13:55:00,29.47,29.48,29.46,29.47,19230.0,28.1497,28.1592,28.1401,28.1497,19230.0
2024-03-20 14:00:00,29.47,29.56,29.46,29.54,62136.0,28.1497,28.2357,28.1401,28.2166,62136.0
2024-03-20 14:05:00,29.55,29.59,29.48,29.5,31854.0,28.2261,28.2643,28.1592,28.1784,31854.0
2024-03-20 14:10:00,29.51,29.52,29.46,29.46,11946.0,28.1879,28.1975,28.1401,28.1401,11946.0
2024-03-20 14:15:00,29.47,29.48,29.41,29.41,40446.0,28.1497,28.1592,28.0924,28.0924,40446.0
2024-03-20 14:20:00,29.41,29.42,29.37,29.39,51148.0,28.0924,28.1019,28.0542,28.0733,51148.0
2024-03-20 14:25:00,29.39,29.42,29.38,29.41,50147.0,28.0733,28.1019,28.0637,28.0924,50147.0
2024-03-20 14:30:00,29.42,29.43,29.33,29.34,75766.0,28.1019,28.1115,28.016,28.0255,75766.0
2024-03-20 14:35:00,29.34,29.41,29.33,29.39,83526.0,28.0255,28.0924,28.016,28.0733,83526.0
2024-03-20 14:40:00,29.39,29.46,29.36,29.44,73041.0,28.0733,28.1401,28.0446,28.121,73041.0
2024-03-20 14:45:00,29.44,29.53,29.43,29.53,77739.0,28.121,28.207,28.1115,28.207,77739.0
2024-03-20 14:50:00,29.52,29.56,29.49,29.53,139297.0,28.1975,28.2357,28.1688,28.207,139297.0
2024-03-20 14:55:00,29.53,29.56,29.52,29.53,37349.0,28.207,28.2357,28.1975,28.207,37349.0
2024-03-20 15:00:00,29.53,29.54,29.49,29.5,28019.0,28.207,28.2166,28.1688,28.1784,28019.0
2024-03-20 15:05:00,29.5,29.6,29.49,29.59,45065.0,28.1784,28.2739,28.1688,28.2643,45065.0
2024-03-20 15:10:00,29.59,29.6,29.55,29.56,75492.0,28.2643,28.2739,28.2261,28.2357,75492.0
2024-03-20 15:15:00,29.56,29.62,29.56,29.61,43514.0,28.2357,28.293,28.2357,28.2834,43514.0
2024-03-20 15:20:00,29.61,29.65,29.6,29.65,35818.0,28.2834,28.3216,28.2739,28.3216,35818.0
2024-03-20 15:25:00,29.65,29.67,29.63,29.66,44297.0,28.3216,28.3407,28.3025,28.3312,44297.0
2024-03-20 15:30:00,29.66,29.71,29.65,29.7,67561.0,28.3312,28.3789,28.3216,28.3694,67561.0
2024-03-20 15:35:00,29.7,29.7,29.63,29.65,75200.0,28.3694,28.3694,28.3025,28.3216,75200.0
2024-03-20 15:40:00,29.65,29.66,29.61,29.62,65124.0,28.3216,28.3312,28.2834,28.293,65124.0
2024-03-20 15:45:00,29.62,29.65,29.61,29.64,108252.0,28.293,28.3216,28.2834,28.3121,108252.0
2024-03-20 15:50:00,29.63,29.68,29.61,29.67,150199.0,28.3025,28.3503,28.2834,28.3407,150199.0
2024-03-20 15:55:00,29.67,29.69,29.65,29.68,357931.0,28.3407,28.3598,28.3216,28.3503,357931.0
2024-03-21 09:30:00,29.85,29.87,29.7,29.75,107302.0,28.5127,28.5318,28.3694,28.4172,107302.0
2024-03-21 09:35:00,29.76,29.9,29.74,29.87,82476.0,28.4267,28.5604,28.4076,28.5318,82476.0
2024-03-21 09:40:00,29.87,29.98,29.86,29.96,47694.0,28.5318,28.6368,28.5222,28.6177,47694.0
2024-03-21 09:45:00,29.96,30.05,29.95,30.03,181639.0,28.6177,28.7037,28.6082,28.6846,181639.0
2024-03-21 09:50:00,30.04,30.09,30.02,30.09,63460.0,28.6942,28.7419,28.6751,28.7419,63460.0
2024-03-21 09:55:00,30.09,30.11,30.06,30.09,56708.0,28.7419,28.761,28.7133,28.7419,56708.0
2024-03-21 10:00:00,30.09,30.2,30.08,30.14,76902.0,28.7419,28.847,28.7324,28.7897,76902.0
2024-03-21 10:05:00,30.14,30.14,30.0,30.01,51470.0,28.7897,28.7897,28.656,28.6655,51470.0
2024-03-21 10:10:00,30.01,30.03,30.0,30.03,27751.0,28.6655,28.6846,28.656,28.6846,27751.0
2024-03-21 10:15:00,30.03,30.05,30.0,30.04,29817.0,28.6846,28.7037,28.656,28.6942,29817.0
2024-03-21 10:20:00,30.04,30.08,30.02,30.05,33712.0,28.6942,28.7324,28.6751,28.7037,33712.0
2024-03-21 10:25:00,30.05,30.17,30.03,30.14,89713.0,28.7037,28.8183,28.6846,28.7897,89713.0
2024-03-21 10:30:00,30.14,30.2,30.11,30.18,58198.0,28.7897,28.847,28.761,28.8279,58198.0
2024-03-21 10:35:00,30.18,30.25,30.16,30.19,86992.0,28.8279,28.8948,28.8088,28.8374,86992.0
2024-03-21 10:40:00,30.19,30.25,30.18,30.25,61838.0,28.8374,28.8948,28.8279,28.8948,61838.0
2024-03-21 10:45:00,30.24,30.25,30.18,30.23,39083.0,28.8852,28.8948,28.8279,28.8756,39083.0
2024-03-21 10:50:00,30.23,30.25,30.19,30.24,37308.0,28.8756,28.8948,28.8374,28.8852,37308.0
2024-03-21 10:55:00,30.23,30.26,30.21,30.26,65713.0,28.8756,28.9043,28.8565,28.9043,65713.0
2024-03-21 11:00:00,30.26,30.26,30.16,30.16,33146.0,28.9043,28.9043,28.8088,28.8088,33146.0
2024-03-21 11:05:00,30.16,30.17,30.1,30.16,63620.0,28.8088,28.8183,28.7515,28.8088,63620.0
2024-03-21 11:10:00,30.16,30.19,30.09,30.12,374036.0,28.8088,28.8374,28.7419,28.7706,374036.0
2024-03-21 11:15:00,30.11,30.21,30.1,30.17,48542.0,28.761,28.8565,28.7515,28.8183,48542.0
2024-03-21 11:20:00,30.17,30.21,30.17,30.19,25295.0,28.8183,28.8565,28.8183,28.8374,25295.0
2024-03-21 11:25:00,30.19,30.21,30.16,30.21,25232.0,28.8374,28.8565,28.8088,28.8565,25232.0
2024-03-21 11:30:00,30.21,30.28,30.2,30.28,40628.0,28.8565,28.9234,28.847,28.9234,40628.0
2024-03-21 11:35:00,30.28,30.3,30.27,30.29,49406.0,28.9234,28.9425,28.9139,28.933,49406.0
2024-03-21 11:40:00,30.29,30.31,30.28,30.3,36939.0,28.933,28.9521,28.9234,28.9425,36939.0
2024-03-21 11:45:00,30.3,30.33,30.27,30.27,30390.0,28.9425,28.9712,28.9139,28.9139,30390.0
2024-03-21 11:50:00,30.28,30.34,30.27,30.32,53642.0,28.9234,28.9807,28.9139,28.9616,53642.0
2024-03-21 11:55:00,30.31,30.35,30.28,30.35,38486.0,28.9521,28.9903,28.9234,28.9903,38486.0
2024-03-21 12:00:00,30.35,30.38,30.34,30.38,21819.0,28.9903,29.0189,28.9807,29.0189,21819.0
2024-03-21 12:05:00,30.38,30.39,30.35,30.36,39590.0,29.0189,29.0285,28.9903,28.9998,39590.0
2024-03-21 12:10:00,30.35,30.38,30.33,30.37,27679.0,28.9903,29.0189,28.9712,29.0094,27679.0
2024-03-21 12:15:00,30.36,30.38,30.34,30.36,20691.0,28.9998,29.0189,28.9807,28.9998,20691.0
2024-03-21 12:20:00,30.36,30.36,30.33,30.35,22347.0,28.9998,28.9998,28.9712,28.9903,22347.0
2024-03-21 12:25:00,30.35,30.37,30.33,30.33,28385.0,28.9903,29.0094,28.9712,28.9712,28385.0
2024-03-21 12:30:00,30.34,30.34,30.3,30.31,32130.0,28.9807,28.9807,28.9425,28.9521,32130.0
2024-03-21 12:35:00,30.32,30.33,30.31,30.33,53665.0,28.9616,28.9712,28.9521,28.9712,53665.0
2024-03-21 12:40:00,30.33,30.34,30.25,30.25,32321.0,28.9712,28.9807,28.8948,28.8948,32321.0
2024-03-21 12:45:00,30.25,30.29,30.24,30.29,28843.0,28.8948,28.933,28.8852,28.933,28843.0
2024-03-21 12:50:00,30.29,30.31,30.24,30.24,34048.0,28.933,28.9521,28.8852,28.8852,34048.0
2024-03-21 12:55:00,30.25,30.25,30.16,30.2,95412.0,28.8948,28.8948,28.8088,28.847,95412.0
2024-03-21 13:00:00,30.2,30.21,30.15,30.19,32973.0,28.847,28.8565,28.7992,28.8374,32973.0
2024-03-21 13:05:00,30.19,30.21,30.16,30.18,22762.0,28.8374,28.8565,28.8088,28.8279,22762.0
2024-03-21 13:10:00,30.18,30.18,30.16,30.18,12829.0,28.8279,28.8279,28.8088,28.8279,12829.0
2024-03-21 13:15:00,30.18,30.2,30.17,30.19,20036.0,28.8279,28.847,28.8183,28.8374,20036.0
2024-03-21 13:20:00,30.19,30.19,30.15,30.19,43940.0,28.8374,28.8374,28.7992,28.8374,43940.0
2024-03-21 13:25:00,30.19,30.2,30.17,30.19,25889.0,28.8374,28.847,28.8183,28.8374,25889.0
2024-03-21 13:30:00,30.18,30.18,30.14,30.15,11985.0,28.8279,28.8279,28.7897,28.7992,11985.0
2024-03-21 13:35:00,30.14,30.16,30.12,30.14,31209.0,28.7897,28.8088,28.7706,28.7897,31209.0
2024-03-21 13:40:00,30.14,30.15,30.12,30.13,22675.0,28.7897,28.7992,28.7706,28.7801,22675.0
2024-03-21 13:45:00,30.13,30.13,30.09,30.1,31041.0,28.7801,28.7801,28.7419,28.7515,31041.0
2024-03-21 13:50:00,30.1,30.11,30.05,30.06,48848.0,28.7515,28.761,28.7037,28.7133,48848.0
2024-03-21 13:55:00,30.07,30.07,30.04,30.07,27725.0,28.7228,28.7228,28.6942,28.7228,27725.0
2024-03-21 14:00:00,30.07,30.07,30.03,30.05,27942.0,28.7228,28.7228,28.6846,28.7037,27942.0
2024-03-21 14:05:00,30.05,30.07,30.04,30.05,33766.0,28.7037,28.7228,28.6942,28.7037,33766.0
2024-03-21 14:10:00,30.06,30.1,30.06,30.06,23682.0,28.7133,28.7515,28.7133,28.7133,23682.0
2024-03-21 14:15:00,30.06,30.08,30.05,30.07,27426.0,28.7133,28.7324,28.7037,28.7228,27426.0
2024-03-21 14:20:00,30.07,30.08,30.05,30.05,20929.0,28.7228,28.7324,28.7037,28.7037,20929.0
2024-03-21 14:25:00,30.06,30.07,30.05,30.05,22366.0,28.7133,28.7228,28.7037,28.7037,22366.0
2024-03-21 14:30:00,30.05,30.06,30.01,30.03,44633.0,28.7037,28.7133,28.6655,28.6846,44633.0
2024-03-21 14:35:00,30.03,30.03,29.98,30.01,35777.0,28.6846,28.6846,28.6368,28.6655,35777.0
2024-03-21 14:40:00,30.01,30.04,29.99,30.04,55596.0,28.6655,28.6942,28.6464,28.6942,55596.0
2024-03-21 14:45:00,30.04,30.04,30.02,30.02,18660.0,28.6942,28.6942,28.6751,28.6751,18660.0
2024-03-21 14:50:00,30.02,30.05,30.02,30.05,27803.0,28.6751,28.7037,28.6751,28.7037,27803.0
2024-03-21 14:55:00,30.05,30.05,30.0,30.0,22252.0,28.7037,28.7037,28.656,28.656,22252.0
2024-03-21 15:00:00,30.01,30.02,29.98,30.02,39053.0,28.6655,28.6751,28.6368,28.6751,39053.0
2024-03-21 15:05:00,30.02,30.05,30.01,30.04,41654.0,28.6751,28.7037,28.6655,28.6942,41654.0
2024-03-21 15:10:00,30.03,30.09,30.02,30.08,60962.0,28.6846,28.7419,28.6751,28.7324,60962.0
2024-03-21 15:15:00,30.07,30.11,30.05,30.11,52706.0,28.7228,28.761,28.7037,28.761,52706.0
2024-03-21 15:20:00,30.1,30.13,30.1,30.13,52726.0,28.7515,28.7801,28.7515,28.7801,52726.0
2024-03-21 15:25:00,30.13,30.14,30.11,30.12,49179.0,28.7801,28.7897,28.761,28.7706,49179.0
2024-03-21 15:30:00,30.11,30.2,30.11,30.18,96598.0,28.761,28.847,28.761,28.8279,96598.0
2024-03-21 15:35:00,30.18,30.18,30.08,30.14,218146.0,28.8279,28.8279,28.7324,28.7897,218146.0
2024-03-21 15:40:00,30.14,30.17,30.11,30.16,76233.0,28.7897,28.8183,28.761,28.8088,76233.0
2024-03-21 15:45:00,30.15,30.16,30.11,30.12,111574.0,28.7992,28.8088,28.761,28.7706,111574.0
2024-03-21 15:50:00,30.13,30.15,30.06,30.08,208565.0,28.7801,28.7992,28.7133,28.7324,208565.0
2024-03-21 15:55:00,30.08,30.12,30.05,30.08,466324.0,28.7324,28.7706,28.7037,28.7324,466324.0
2024-03-22 09:30:00,30.11,30.24,30.02,30.17,98150.0,28.761,28.8852,28.6751,28.8183,98150.0
2024-03-22 09:35:00,30.14,30.22,30.12,30.21,35196.0,28.7897,28.8661,28.7706,28.8565,35196.0
2024-03-22 09:40:00,30.21,30.22,30.13,30.15,84479.0,28.8565,28.8661,28.7801,28.7992,84479.0
2024-03-22 09:45:00,30.15,30.16,30.08,30.13,58632.0,28.7992,28.8088,28.7324,28.7801,58632.0
2024-03-22 09:50:00,30.14,30.19,30.12,30.16,63335.0,28.7897,28.8374,28.7706,28.8088,63335.0
2024-03-22 09:55:00,30.17,30.22,30.15,30.19,37836.0,28.8183,28.8661,28.7992,28.8374,37836.0
2024-03-22 10:00:00,30.2,30.22,30.18,30.21,83600.0,28.847,28.8661,28.8279,28.8565,83600.0
2024-03-22 10:05:00,30.21,30.24,30.13,30.14,23819.0,28.8565,28.8852,28.7801,28.7897,23819.0
2024-03-22 10:10:00,30.14,30.15,30.05,30.06,27136.0,28.7897,28.7992,28.7037,28.7133,27136.0
2024-03-22 10:15:00,30.06,30.13,30.05,30.12,57389.0,28.7133,28.7801,28.7037,28.7706,57389.0
2024-03-22 10:20:00,30.12,30.14,30.1,30.11,33323.0,28.7706,28.7897,28.7515,28.761,33323.0
2024-03-22 10:25:00,30.11,30.12,30.08,30.1,26648.0,28.761,28.7706,28.7324,28.7515,26648.0
2024-03-22 10:30:00,30.11,30.14,30.09,30.1,32523.0,28.761,28.7897,28.7419,28.7515,32523.0
2024-03-22 10:35:00,30.1,30.13,30.09,30.13,31637.0,28.7515,28.7801,28.7419,28.7801,31637.0
2024-03-22 10:40:00,30.13,30.14,30.09,30.11,29132.0,28.7801,28.7897,28.7419,28.761,29132.0
2024-03-22 10:45:00,30.11,30.12,30.08,30.11,30559.0,28.761,28.7706,28.7324,28.761,30559.0
2024-03-22 10:50:00,30.11,30.11,30.07,30.1,20466.0,28.761,28.761,28.7228,28.7515,20466.0
2024-03-22 10:55:00,30.09,30.13,30.09,30.12,37332.0,28.7419,28.7801,28.7419,28.7706,37332.0
2024-03-22 11:00:00,30.12,30.15,30.09,30.14,28163.0,28.7706,28.7992,28.7419,28.7897,28163.0
2024-03-22 11:05:00,30.14,30.14,30.09,30.1,41570.0,28.7897,28.7897,28.7419,28.7515,41570.0
2024-03-22 11:10:00,30.09,30.12,30.09,30.1,46030.0,28.7419,28.7706,28.7419,28.7515,46030.0
2024-03-22 11:15:00,30.1,30.14,30.09,30.14,25255.0,28.7515,28.7897,28.7419,28.7897,25255.0
2024-03-22 11:20:00,30.14,30.14,30.13,30.13,9534.0,28.7897,28.7897,28.7801,28.7801,9534.0
2024-03-22 11:25:00,30.14,30.14,30.11,30.12,29980.0,28.7897,28.7897,28.761,28.7706,29980.0
2024-03-22 11:30:00,30.12,30.16,30.11,30.13,45386.0,28.7706,28.8088,28.761,28.7801,45386.0
2024-03-22 11:35:00,30.12,30.13,30.1,30.1,18468.0,28.7706,28.7801,28.7515,28.7515,18468.0
2024-03-22 11:40:00,30.11,30.12,30.09,30.09,56370.0,28.761,28.7706,28.7419,28.7419,56370.0
2024-03-22 11:45:00,30.09,30.09,30.04,30.05,24569.0,28.7419,28.7419,28.6942,28.7037,24569.0
2024-03-22 11:50:00,30.04,30.06,30.03,30.05,21348.0,28.6942,28.7133,28.6846,28.7037,21348.0
2024-03-22 11:55:00,30.06,30.1,30.05,30.06,52226.0,28.7133,28.7515,28.7037,28.7133,52226.0
2024-03-22 12:00:00,30.06,30.09,30.05,30.09,31698.0,28.7133,28.7419,28.7037,28.7419,31698.0
2024-03-22 12:05:00,30.1,30.11,30.08,30.09,17300.0,28.7515,28.761,28.7324,28.7419,17300.0
2024-03-22 12:10:00,30.09,30.12,30.09,30.11,18742.0,28.7419,28.7706,28.7419,28.761,18742.0
2024-03-22 12:15:00,30.11,30.12,30.07,30.08,23071.0,28.761,28.7706,28.7228,28.7324,23071.0
2024-03-22 12:20:00,30.08,30.09,30.07,30.09,8576.0,28.7324,28.7419,28.7228,28.7419,8576.0
2024-03-22 12:25:00,30.09,30.09,30.05,30.07,20477.0,28.7419,28.7419,28.7037,28.7228,20477.0
2024-03-22 12:30:00,30.07,30.08,30.05,30.07,14098.0,28.7228,28.7324,28.7037,28.7228,14098.0
2024-03-22 12:35:00,30.07,30.07,30.04,30.06,29577.0,28.7228,28.7228,28.6942,28.7133,29577.0
2024-03-22 12:40:00,30.07,30.08,30.05,30.08,21585.0,28.7228,28.7324,28.7037,28.7324,21585.0
2024-03-22 12:45:00,30.08,30.08,30.04,30.04,13888.0,28.7324,28.7324,28.6942,28.6942,13888.0
2024-03-22 12:50:00,30.05,30.07,30.04,30.04,31046.0,28.7037,28.7228,28.6942,28.6942,31046.0
2024-03-22 12:55:00,30.05,30.05,30.02,30.02,31200.0,28.7037,28.7037,28.6751,28.6751,31200.0
2024-03-22 13:00:00,30.02,30.04,30.01,30.04,33747.0,28.6751,28.6942,28.6655,28.6942,33747.0
2024-03-22 13:05:00,30.04,30.05,30.03,30.04,22981.0,28.6942,28.7037,28.6846,28.6942,22981.0
2024-03-22 13:10:00,30.04,30.04,30.01,30.01,14621.0,28.6942,28.6942,28.6655,28.6655,14621.0
2024-03-22 13:15:00,30.02,30.05,30.01,30.02,39897.0,28.6751,28.7037,28.6655,28.6751,39897.0
2024-03-22 13:20:00,30.01,30.02,30.0,30.02,19481.0,28.6655,28.6751,28.656,28.6751,19481.0
2024-03-22 13:25:00,30.02,30.03,30.0,30.01,22995.0,28.6751,28.6846,28.656,28.6655,22995.0
2024-03-22 13:30:00,30.0,30.01,29.99,30.01,16496.0,28.656,28.6655,28.6464,28.6655,16496.0
2024-03-22 13:35:00,30.0,30.01,29.98,29.98,30938.0,28.656,28.6655,28.6368,28.6368,30938.0
2024-03-22 13:40:00,29.98,30.0,29.97,30.0,21763.0,28.6368,28.656,28.6273,28.656,21763.0
2024-03-22 13:45:00,30.0,30.02,29.98,30.01,31046.0,28.656,28.6751,28.6368,28.6655,31046.0
2024-03-22 13:50:00,30.01,30.01,30.0,30.01,13080.0,28.6655,28.6655,28.656,28.6655,13080.0
2024-03-22 13:55:00,30.0,30.01,29.98,30.0,27700.0,28.656,28.6655,28.6368,28.656,27700.0
2024-03-22 14:00:00,29.99,30.0,29.98,30.0,17022.0,28.6464,28.656,28.6368,28.656,17022.0
2024-03-22 14:05:00,30.0,30.0,29.99,30.0,11772.0,28.656,28.656,28.6464,28.656,11772.0
2024-03-22 14:10:00,30.0,30.0,29.99,30.0,14129.0,28.656,28.656,28.6464,28.656,14129.0
2024-03-22 14:15:00,29.99,30.0,29.97,30.0,35143.0,28.6464,28.656,28.6273,28.656,35143.0
2024-03-22 14:20:00,30.0,30.0,29.96,29.96,19560.0,28.656,28.656,28.6177,28.6177,19560.0
2024-03-22 14:25:00,29.96,30.0,29.96,30.0,23804.0,28.6177,28.656,28.6177,28.656,23804.0
2024-03-22 14:30:00,29.99,30.0,29.95,29.97,35886.0,28.6464,28.656,28.6082,28.6273,35886.0
2024-03-22 14:35:00,29.98,29.99,29.97,29.97,14179.0,28.6368,28.6464,28.6273,28.6273,14179.0
2024-03-22 14:40:00,29.97,30.0,29.95,29.98,60635.0,28.6273,28.656,28.6082,28.6368,60635.0
2024-03-22 14:45:00,29.98,30.01,29.97,30.01,35622.0,28.6368,28.6655,28.6273,28.6655,35622.0
2024-03-22 14:50:00,30.01,30.01,29.98,30.0,34887.0,28.6655,28.6655,28.6368,28.656,34887.0
2024-03-22 14:55:00,30.0,30.03,30.0,30.02,35518.0,28.656,28.6846,28.656,28.6751,35518.0
2024-03-22 15:00:00,30.01,30.03,30.0,30.03,46696.0,28.6655,28.6846,28.656,28.6846,46696.0
2024-03-22 15:05:00,30.03,30.03,30.0,30.02,27019.0,28.6846,28.6846,28.656,28.6751,27019.0
2024-03-22 15:10:00,30.01,30.02,29.98,30.0,31759.0,28.6655,28.6751,28.6368,28.656,31759.0
2024-03-22 15:15:00,29.99,30.0,29.97,30.0,32955.0,28.6464,28.656,28.6273,28.656,32955.0
2024-03-22 15:20:00,29.99,30.01,29.99,30.01,26586.0,28.6464,28.6655,28.6464,28.6655,26586.0
2024-03-22 15:25:00,30.01,30.03,30.0,30.02,32033.0,28.6655,28.6846,28.656,28.6751,32033.0
2024-03-22 15:30:00,30.02,30.02,29.99,30.01,72230.0,28.6751,28.6751,28.6464,28.6655,72230.0
2024-03-22 15:35:00,30.01,30.06,30.0,30.05,89536.0,28.6655,28.7133,28.656,28.7037,89536.0
2024-03-22 15:40:00,30.05,30.07,30.03,30.05,111116.0,28.7037,28.7228,28.6846,28.7037,111116.0
2024-03-22 15:45:00,30.05,30.09,30.05,30.08,110705.0,28.7037,28.7419,28.7037,28.7324,110705.0
2024-03-22 15:50:00,30.08,30.12,30.07,30.11,197036.0,28.7324,28.7706,28.7228,28.761,197036.0
2024-03-22 15:55:00,30.11,30.12,30.05,30.05,400775.0,28.761,28.7706,28.7037,28.7037,400775.0
2024-03-25 09:30:00,29.89,30.06,29.83,29.98,178560.0,28.5509,28.7133,28.4936,28.6368,178560.0
2024-03-25 09:35:00,29.97,30.01,29.9,29.99,61760.0,28.6273,28.6655,28.5604,28.6464,61760.0
2024-03-25 09:40:00,29.99,30.05,29.96,29.98,88963.0,28.6464,28.7037,28.6177,28.6368,88963.0
2024-03-25 09:45:00,29.99,30.03,29.97,29.98,69995.0,28.6464,28.6846,28.6273,28.6368,69995.0
2024-03-25 09:50:00,29.98,30.0,29.96,29.96,59954.0,28.6368,28.656,28.6177,28.6177,59954.0
2024-03-25 09:55:00,29.96,29.98,29.9,29.95,40047.0,28.6177,28.6368,28.5604,28.6082,40047.0
2024-03-25 10:00:00,29.95,29.96,29.88,29.9,43657.0,28.6082,28.6177,28.5413,28.5604,43657.0
2024-03-25 10:05:00,29.89,29.94,29.86,29.94,167873.0,28.5509,28.5986,28.5222,28.5986,167873.0
2024-03-25 10:10:00,29.94,29.98,29.92,29.97,64324.0,28.5986,28.6368,28.5795,28.6273,64324.0
2024-03-25 10:15:00,29.96,30.01,29.96,29.98,80075.0,28.6177,28.6655,28.6177,28.6368,80075.0
2024-03-25 10:20:00,29.98,30.02,29.95,29.95,151983.0,28.6368,28.6751,28.6082,28.6082,151983.0
2024-03-25 10:25:00,29.95,29.99,29.95,29.96,79091.0,28.6082,28.6464,28.6082,28.6177,79091.0
2024-03-25 10:30:00,29.96,29.97,29.91,29.91,36543.0,28.6177,28.6273,28.57,28.57,36543.0
2024-03-25 10:35:00,29.91,29.92,29.88,29.89,54961.0,28.57,28.5795,28.5413,28.5509,54961.0
2024-03-25 10:40:00,29.88,29.9,29.86,29.89,71242.0,28.5413,28.5604,28.5222,28.5509,71242.0
2024-03-25 10:45:00,29.88,29.94,29.86,29.94,106540.0,28.5413,28.5986,28.5222,28.5986,106540.0
2024-03-25 10:50:00,29.94,30.0,29.92,30.0,60252.0,28.5986,28.656,28.5795,28.656,60252.0
2024-03-25 10:55:00,30.0,30.03,29.97,29.98,133525.0,28.656,28.6846,28.6273,28.6368,133525.0
2024-03-25 11:00:00,29.98,29.99,29.94,29.96,55930.0,28.6368,28.6464,28.5986,28.6177,55930.0
2024-03-25 11:05:00,29.96,29.96,29.92,29.96,27687.0,28.6177,28.6177,28.5795,28.6177,27687.0
2024-03-25 11:10:00,29.96,29.96,29.93,29.95,28347.0,28.6177,28.6177,28.5891,28.6082,28347.0
2024-03-25 11:15:00,29.95,29.99,29.94,29.98,104585.0,28.6082,28.6464,28.5986,28.6368,104585.0
2024-03-25 11:20:00,29.98,30.01,29.97,30.01,86231.0,28.6368,28.6655,28.6273,28.6655,86231.0
2024-03-25 11:25:00,30.01,30.02,29.97,29.98,66975.0,28.6655,28.6751,28.6273,28.6368,66975.0
2024-03-25 11:30:00,29.97,29.99,29.95,29.96,35407.0,28.6273,28.6464,28.6082,28.6177,35407.0
2024-03-25 11:35:00,29.96,29.99,29.95,29.96,58848.0,28.6177,28.6464,28.6082,28.6177,58848.0
2024-03-25 11:40:00,29.97,30.02,29.96,30.02,50351.0,28.6273,28.6751,28.6177,28.6751,50351.0
2024-03-25 11:45:00,30.02,30.02,29.97,29.98,20500.0,28.6751,28.6751,28.6273,28.6368,20500.0
2024-03-25 11:50:00,29.98,29.98,29.95,29.98,56897.0,28.6368,28.6368,28.6082,28.6368,56897.0
2024-03-25 11:55:00,29.98,29.99,29.97,29.98,19345.0,28.6368,28.6464,28.6273,28.6368,19345.0
2024-03-25 12:00:00,29.98,29.98,29.97,29.98,8592.0,28.6368,28.6368,28.6273,28.6368,8592.0
2024-03-25 12:05:00,29.98,29.99,29.96,29.99,48820.0,28.6368,28.6464,28.6177,28.6464,48820.0
2024-03-25 12:10:00,29.99,30.01,29.98,30.0,50465.0,28.6464,28.6655,28.6368,28.656,50465.0
2024-03-25 12:15:00,30.0,30.01,29.99,30.0,9439.0,28.656,28.6655,28.6464,28.656,9439.0
2024-03-25 12:20:00,30.01,30.01,30.0,30.01,8400.0,28.6655,28.6655,28.656,28.6655,8400.0
2024-03-25 12:25:00,30.01,30.03,30.0,30.01,32557.0,28.6655,28.6846,28.656,28.6655,32557.0
2024-03-25 12:30:00,30.02,30.02,29.99,30.01,24082.0,28.6751,28.6751,28.6464,28.6655,24082.0
2024-03-25 12:35:00,30.0,30.01,30.0,30.01,8043.0,28.656,28.6655,28.656,28.6655,8043.0
2024-03-25 12:40:00,30.0,30.02,29.98,30.0,49321.0,28.656,28.6751,28.6368,28.656,49321.0
2024-03-25 12:45:00,30.0,30.01,29.99,30.0,17131.0,28.656,28.6655,28.6464,28.656,17131.0
2024-03-25 12:50:00,30.01,30.01,29.95,29.96,195131.0,28.6655,28.6655,28.6082,28.6177,195131.0
2024-03-25 12:55:00,29.96,29.98,29.94,29.98,27369.0,28.6177,28.6368,28.5986,28.6368,27369.0
2024-03-25 13:00:00,29.98,29.99,29.96,29.96,18838.0,28.6368,28.6464,28.6177,28.6177,18838.0
2024-03-25 13:05:00,29.96,29.97,29.95,29.95,8694.0,28.6177,28.6273,28.6082,28.6082,8694.0
2024-03-25 13:10:00,29.95,29.97,29.94,29.96,61496.0,28.6082,28.6273,28.5986,28.6177,61496.0
2024-03-25 13:15:00,29.96,29.96,29.95,29.95,5481.0,28.6177,28.6177,28.6082,28.6082,5481.0
2024-03-25 13:20:00,29.95,29.96,29.9,29.9,15247.0,28.6082,28.6177,28.5604,28.5604,15247.0
2024-03-25 13:25:00,29.9,29.92,29.9,29.9,9041.0,28.5604,28.5795,28.5604,28.5604,9041.0
2024-03-25 13:30:00,29.91,29.91,29.88,29.89,27489.0,28.57,28.57,28.5413,28.5509,27489.0
2024-03-25 13:35:00,29.89,29.95,29.89,29.93,96058.0,28.5509,28.6082,28.5509,28.5891,96058.0
2024-03-25 13:40:00,29.93,29.94,29.89,29.9,36248.0,28.5891,28.5986,28.5509,28.5604,36248.0
2024-03-25 13:45:00,29.91,29.92,29.89,29.91,21556.0,28.57,28.5795,28.5509,28.57,21556.0
2024-03-25 13:50:00,29.92,29.92,29.89,29.91,23795.0,28.5795,28.5795,28.5509,28.57,23795.0
2024-03-25 13:55:00,29.91,29.92,29.9,29.92,24377.0,28.57,28.5795,28.5604,28.5795,24377.0
2024-03-25 14:00:00,29.92,29.94,29.91,29.92,84849.0,28.5795,28.5986,28.57,28.5795,84849.0
2024-03-25 14:05:00,29.91,29.94,29.88,29.94,213869.0,28.57,28.5986,28.5413,28.5986,213869.0
2024-03-25 14:10:00,29.93,29.97,29.93,29.96,60116.0,28.5891,28.6273,28.5891,28.6177,60116.0
2024-03-25 14:15:00,29.96,29.97,29.95,29.96,32525.0,28.6177,28.6273,28.6082,28.6177,32525.0
2024-03-25 14:20:00,29.96,29.97,29.94,29.96,60101.0,28.6177,28.6273,28.5986,28.6177,60101.0
2024-03-25 14:25:00,29.96,29.97,29.96,29.96,19121.0,28.6177,28.6273,28.6177,28.6177,19121.0
2024-03-25 14:30:00,29.96,29.97,29.94,29.95,24303.0,28.6177,28.6273,28.5986,28.6082,24303.0
2024-03-25 14:35:00,29.95,29.97,29.94,29.96,22596.0,28.6082,28.6273,28.5986,28.6177,22596.0
2024-03-25 14:40:00,29.96,29.97,29.94,29.95,19610.0,28.6177,28.6273,28.5986,28.6082,19610.0
2024-03-25 14:45:00,29.94,29.95,29.94,29.95,10459.0,28.5986,28.6082,28.5986,28.6082,10459.0
2024-03-25 14:50:00,29.95,29.96,29.95,29.96,22663.0,28.6082,28.6177,28.6082,28.6177,22663.0
2024-03-25 14:55:00,29.96,29.97,29.95,29.95,30322.0,28.6177,28.6273,28.6082,28.6082,30322.0
2024-03-25 15:00:00,29.96,29.96,29.91,29.94,123716.0,28.6177,28.6177,28.57,28.5986,123716.0
2024-03-25 15:05:00,29.93,29.94,29.88,29.89,154031.0,28.5891,28.5986,28.5413,28.5509,154031.0
2024-03-25 15:10:00,29.89,29.9,29.85,29.87,36366.0,28.5509,28.5604,28.5127,28.5318,36366.0
2024-03-25 15:15:00,29.86,29.87,29.81,29.82,53141.0,28.5222,28.5318,28.4745,28.484,53141.0
2024-03-25 15:20:00,29.83,29.92,29.81,29.92,200834.0,28.4936,28.5795,28.4745,28.5795,200834.0
2024-03-25 15:25:00,29.92,29.93,29.89,29.9,37839.0,28.5795,28.5891,28.5509,28.5604,37839.0
2024-03-25 15:30:00,29.91,29.92,29.9,29.92,26929.0,28.57,28.5795,28.5604,28.5795,26929.0
2024-03-25 15:35:00,29.91,29.94,29.9,29.93,70243.0,28.57,28.5986,28.5604,28.5891,70243.0
2024-03-25 15:40:00,29.93,29.95,29.92,29.94,44328.0,28.5891,28.6082,28.5795,28.5986,44328.0
2024-03-25 15:45:00,29.94,29.94,29.92,29.94,94606.0,28.5986,28.5986,28.5795,28.5986,94606.0
2024-03-25 15:50:00,29.93,29.94,29.85,29.89,241441.0,28.5891,28.5986,28.5127,28.5509,241441.0
2024-03-25 15:55:00,29.89,29.93,29.88,29.88,580836.0,28.5509,28.5891,28.5413,28.5413,580836.0
2024-03-26 09:30:00,30.05,30.14,30.0,30.07,113635.0,28.7037,28.7897,28.656,28.7228,113635.0
2024-03-26 09:35:00,30.07,30.1,29.99,30.04,73611.0,28.7228,28.7515,28.6464,28.6942,73611.0
2024-03-26 09:40:00,30.05,30.09,30.0,30.07,60464.0,28.7037,28.7419,28.656,28.7228,60464.0
2024-03-26 09:45:00,30.08,30.11,30.07,30.11,35243.0,28.7324,28.761,28.7228,28.761,35243.0
2024-03-26 09:50:00,30.11,30.12,30.08,30.08,18797.0,28.761,28.7706,28.7324,28.7324,18797.0
2024-03-26 09:55:00,30.08,30.12,30.08,30.09,25947.0,28.7324,28.7706,28.7324,28.7419,25947.0
2024-03-26 10:00:00,30.1,30.11,30.05,30.07,20810.0,28.7515,28.761,28.7037,28.7228,20810.0
2024-03-26 10:05:00,30.06,30.08,30.04,30.06,38188.0,28.7133,28.7324,28.6942,28.7133,38188.0
2024-03-26 10:10:00,30.07,30.12,30.06,30.11,28347.0,28.7228,28.7706,28.7133,28.761,28347.0
2024-03-26 10:15:00,30.11,30.11,30.07,30.08,23412.0,28.761,28.761,28.7228,28.7324,23412.0
2024-03-26 10:20:00,30.08,30.1,30.07,30.09,31977.0,28.7324,28.7515,28.7228,28.7419,31977.0
2024-03-26 10:25:00,30.09,30.1,30.05,30.09,43383.0,28.7419,28.7515,28.7037,28.7419,43383.0
2024-03-26 10:30:00,30.09,30.12,30.07,30.07,53086.0,28.7419,28.7706,28.7228,28.7228,53086.0
2024-03-26 10:35:00,30.08,30.1,30.05,30.1,57352.0,28.7324,28.7515,28.7037,28.7515,57352.0
2024-03-26 10:40:00,30.1,30.11,30.08,30.1,48214.0,28.7515,28.761,28.7324,28.7515,48214.0
2024-03-26 10:45:00,30.1,30.1,30.06,30.07,26868.0,28.7515,28.7515,28.7133,28.7228,26868.0
2024-03-26 10:50:00,30.08,30.09,30.05,30.06,45730.0,28.7324,28.7419,28.7037,28.7133,45730.0
2024-03-26 10:55:00,30.05,30.07,30.05,30.07,55244.0,28.7037,28.7228,28.7037,28.7228,55244.0
2024-03-26 11:00:00,30.07,30.07,30.05,30.07,31056.0,28.7228,28.7228,28.7037,28.7228,31056.0
2024-03-26 11:05:00,30.07,30.1,30.04,30.08,45179.0,28.7228,28.7515,28.6942,28.7324,45179.0
2024-03-26 11:10:00,30.09,30.1,30.07,30.09,31435.0,28.7419,28.7515,28.7228,28.7419,31435.0
2024-03-26 11:15:00,30.09,30.14,30.08,30.14,45372.0,28.7419,28.7897,28.7324,28.7897,45372.0
2024-03-26 11:20:00,30.13,30.14,30.12,30.13,29216.0,28.7801,28.7897,28.7706,28.7801,29216.0
2024-03-26 11:25:00,30.13,30.13,30.09,30.09,23440.0,28.7801,28.7801,28.7419,28.7419,23440.0
2024-03-26 11:30:00,30.09,30.12,30.08,30.11,30325.0,28.7419,28.7706,28.7324,28.761,30325.0
2024-03-26 11:35:00,30.11,30.11,30.06,30.07,27288.0,28.761,28.761,28.7133,28.7228,27288.0
2024-03-26 11:40:00,30.07,30.1,30.06,30.1,43144.0,28.7228,28.7515,28.7133,28.7515,43144.0
2024-03-26 11:45:00,30.1,30.13,30.09,30.13,41554.0,28.7515,28.7801,28.7419,28.7801,41554.0
2024-03-26 11:50:00,30.13,30.14,30.12,30.13,44310.0,28.7801,28.7897,28.7706,28.7801,44310.0
2024-03-26 11:55:00,30.13,30.13,30.08,30.12,67126.0,28.7801,28.7801,28.7324,28.7706,67126.0
2024-03-26 12:00:00,30.12,30.12,30.06,30.07,24380.0,28.7706,28.7706,28.7133,28.7228,24380.0
2024-03-26 12:05:00,30.07,30.09,30.06,30.08,32526.0,28.7228,28.7419,28.7133,28.7324,32526.0
2024-03-26 12:10:00,30.08,30.1,30.07,30.07,22035.0,28.7324,28.7515,28.7228,28.7228,22035.0
2024-03-26 12:15:00,30.07,30.08,30.05,30.05,46077.0,28.7228,28.7324,28.7037,28.7037,46077.0
2024-03-26 12:20:00,30.05,30.08,30.05,30.08,24435.0,28.7037,28.7324,28.7037,28.7324,24435.0
2024-03-26 12:25:00,30.08,30.09,30.07,30.07,25162.0,28.7324,28.7419,28.7228,28.7228,25162.0
2024-03-26 12:30:00,30.07,30.07,30.01,30.03,34498.0,28.7228,28.7228,28.6655,28.6846,34498.0
2024-03-26 12:35:00,30.03,30.05,30.02,30.03,27788.0,28.6846,28.7037,28.6751,28.6846,27788.0
2024-03-26 12:40:00,30.03,30.04,30.02,30.03,17327.0,28.6846,28.6942,28.6751,28.6846,17327.0
2024-03-26 12:45:00,30.03,30.06,30.02,30.04,24331.0,28.6846,28.7133,28.6751,28.6942,24331.0
2024-03-26 12:50:00,30.03,30.04,30.02,30.03,26804.0,28.6846,28.6942,28.6751,28.6846,26804.0
2024-03-26 12:55:00,30.03,30.05,30.02,30.04,27425.0,28.6846,28.7037,28.6751,28.6942,27425.0
2024-03-26 13:00:00,30.04,30.05,30.03,30.04,20291.0,28.6942,28.7037,28.6846,28.6942,20291.0
2024-03-26 13:05:00,30.04,30.06,30.03,30.04,25799.0,28.6942,28.7133,28.6846,28.6942,25799.0
2024-03-26 13:10:00,30.04,30.06,30.04,30.05,24911.0,28.6942,28.7133,28.6942,28.7037,24911.0
2024-03-26 13:15:00,30.05,30.05,30.04,30.04,10147.0,28.7037,28.7037,28.6942,28.6942,10147.0
2024-03-26 13:20:00,30.05,30.05,30.02,30.05,34114.0,28.7037,28.7037,28.6751,28.7037,34114.0
2024-03-26 13:25:00,30.04,30.05,30.03,30.05,29797.0,28.6942,28.7037,28.6846,28.7037,29797.0
2024-03-26 13:30:00,30.05,30.06,30.03,30.03,44124.0,28.7037,28.7133,28.6846,28.6846,44124.0
2024-03-26 13:35:00,30.03,30.05,30.03,30.03,26139.0,28.6846,28.7037,28.6846,28.6846,26139.0
2024-03-26 13:40:00,30.04,30.04,30.03,30.03,14944.0,28.6942,28.6942,28.6846,28.6846,14944.0
2024-03-26 13:45:00,30.03,30.04,29.98,30.0,91260.0,28.6846,28.6942,28.6368,28.656,91260.0
2024-03-26 13:50:00,30.0,30.03,29.99,30.03,33584.0,28.656,28.6846,28.6464,28.6846,33584.0
2024-03-26 13:55:00,30.03,30.03,30.01,30.02,24674.0,28.6846,28.6846,28.6655,28.6751,24674.0
2024-03-26 14:00:00,30.02,30.03,30.01,30.03,16428.0,28.6751,28.6846,28.6655,28.6846,16428.0
2024-03-26 14:05:00,30.03,30.05,30.0,30.04,53446.0,28.6846,28.7037,28.656,28.6942,53446.0
2024-03-26 14:10:00,30.04,30.07,30.03,30.04,18825.0,28.6942,28.7228,28.6846,28.6942,18825.0
2024-03-26 14:15:00,30.05,30.07,30.05,30.07,22432.0,28.7037,28.7228,28.7037,28.7228,22432.0
2024-03-26 14:20:00,30.07,30.07,30.05,30.07,31997.0,28.7228,28.7228,28.7037,28.7228,31997.0
2024-03-26 14:25:00,30.07,30.09,30.06,30.08,20827.0,28.7228,28.7419,28.7133,28.7324,20827.0
2024-03-26 14:30:00,30.08,30.08,30.05,30.06,31535.0,28.7324,28.7324,28.7037,28.7133,31535.0
2024-03-26 14:35:00,30.05,30.06,30.04,30.05,28447.0,28.7037,28.7133,28.6942,28.7037,28447.0
2024-03-26 14:40:00,30.05,30.07,30.05,30.07,28636.0,28.7037,28.7228,28.7037,28.7228,28636.0
2024-03-26 14:45:00,30.07,30.08,30.05,30.07,30513.0,28.7228,28.7324,28.7037,28.7228,30513.0
2024-03-26 14:50:00,30.07,30.08,30.06,30.07,29086.0,28.7228,28.7324,28.7133,28.7228,29086.0
2024-03-26 14:55:00,30.06,30.07,30.04,30.05,25717.0,28.7133,28.7228,28.6942,28.7037,25717.0
2024-03-26 15:00:00,30.05,30.06,30.04,30.06,42747.0,28.7037,28.7133,28.6942,28.7133,42747.0
2024-03-26 15:05:00,30.05,30.06,30.03,30.05,74966.0,28.7037,28.7133,28.6846,28.7037,74966.0
2024-03-26 15:10:00,30.05,30.05,30.03,30.05,80341.0,28.7037,28.7037,28.6846,28.7037,80341.0
2024-03-26 15:15:00,30.05,30.05,30.03,30.04,36612.0,28.7037,28.7037,28.6846,28.6942,36612.0
2024-03-26 15:20:00,30.04,30.06,30.03,30.05,36293.0,28.6942,28.7133,28.6846,28.7037,36293.0
2024-03-26 15:25:00,30.05,30.06,30.02,30.04,73193.0,28.7037,28.7133,28.6751,28.6942,73193.0
2024-03-26 15:30:00,30.04,30.04,30.03,30.04,91642.0,28.6942,28.6942,28.6846,28.6942,91642.0
2024-03-26 15:35:00,30.04,30.07,30.03,30.04,60479.0,28.6942,28.7228,28.6846,28.6942,60479.0
2024-03-26 15:40:00,30.04,30.05,30.03,30.04,49625.0,28.6942,28.7037,28.6846,28.6942,49625.0
2024-03-26 15:45:00,30.04,30.05,30.03,30.03,57932.0,28.6942,28.7037,28.6846,28.6846,57932.0
2024-03-26 15:50:00,30.04,30.04,30.02,30.03,209480.0,28.6942,28.6942,28.6751,28.6846,209480.0
2024-03-26 15:55:00,30.03,30.05,30.0,30.01,780706.0,28.6846,28.7037,28.656,28.6655,780706.0
2024-03-27 09:30:00,30.19,30.2,29.92,29.99,224026.0,28.8374,28.847,28.5795,28.6464,224026.0
2024-03-27 09:35:00,29.99,30.12,29.98,30.08,34550.0,28.6464,28.7706,28.6368,28.7324,34550.0
2024-03-27 09:40:00,30.08,30.09,30.03,30.06,34984.0,28.7324,28.7419,28.6846,28.7133,34984.0
2024-03-27 09:45:00,30.06,30.14,30.04,30.08,60226.0,28.7133,28.7897,28.6942,28.7324,60226.0
2024-03-27 09:50:00,30.09,30.11,30.04,30.08,169610.0,28.7419,28.761,28.6942,28.7324,169610.0
2024-03-27 09:55:00,30.08,30.11,30.07,30.09,36455.0,28.7324,28.761,28.7228,28.7419,36455.0
2024-03-27 10:00:00,30.08,30.08,30.03,30.07,48708.0,28.7324,28.7324,28.6846,28.7228,48708.0
2024-03-27 10:05:00,30.07,30.1,30.0,30.1,56541.0,28.7228,28.7515,28.656,28.7515,56541.0
2024-03-27 10:10:00,30.1,30.14,30.08,30.1,38498.0,28.7515,28.7897,28.7324,28.7515,38498.0
2024-03-27 10:15:00,30.11,30.14,30.08,30.08,28274.0,28.761,28.7897,28.7324,28.7324,28274.0
2024-03-27 10:20:00,30.09,30.1,30.03,30.04,66794.0,28.7419,28.7515,28.6846,28.6942,66794.0
2024-03-27 10:25:00,30.04,30.07,30.03,30.05,41566.0,28.6942,28.7228,28.6846,28.7037,41566.0
2024-03-27 10:30:00,30.05,30.1,30.05,30.06,62939.0,28.7037,28.7515,28.7037,28.7133,62939.0
2024-03-27 10:35:00,30.05,30.09,30.05,30.09,28899.0,28.7037,28.7419,28.7037,28.7419,28899.0
2024-03-27 10:40:00,30.08,30.14,30.07,30.1,81156.0,28.7324,28.7897,28.7228,28.7515,81156.0
2024-03-27 10:45:00,30.1,30.1,30.08,30.1,56992.0,28.7515,28.7515,28.7324,28.7515,56992.0
2024-03-27 10:50:00,30.1,30.11,30.06,30.07,47084.0,28.7515,28.761,28.7133,28.7228,47084.0
2024-03-27 10:55:00,30.08,30.09,30.06,30.08,49397.0,28.7324,28.7419,28.7133,28.7324,49397.0
2024-03-27 11:00:00,30.08,30.11,30.07,30.08,55557.0,28.7324,28.761,28.7228,28.7324,55557.0
2024-03-27 11:05:00,30.08,30.09,30.05,30.07,43493.0,28.7324,28.7419,28.7037,28.7228,43493.0
2024-03-27 11:10:00,30.06,30.07,30.01,30.02,54129.0,28.7133,28.7228,28.6655,28.6751,54129.0
2024-03-27 11:15:00,30.02,30.04,29.99,30.0,120671.0,28.6751,28.6942,28.6464,28.656,120671.0
2024-03-27 11:20:00,29.99,30.0,29.95,29.96,46209.0,28.6464,28.656,28.6082,28.6177,46209.0
2024-03-27 11:25:00,29.97,30.0,29.96,30.0,30850.0,28.6273,28.656,28.6177,28.656,30850.0
2024-03-27 11:30:00,29.99,30.02,29.98,30.01,39090.0,28.6464,28.6751,28.6368,28.6655,39090.0
2024-03-27 11:35:00,30.01,30.02,29.98,29.98,34420.0,28.6655,28.6751,28.6368,28.6368,34420.0
2024-03-27 11:40:00,29.99,30.0,29.97,29.97,36490.0,28.6464,28.656,28.6273,28.6273,36490.0
2024-03-27 11:45:00,29.97,29.98,29.95,29.97,29848.0,28.6273,28.6368,28.6082,28.6273,29848.0
2024-03-27 11:50:00,29.97,29.98,29.93,29.94,52650.0,28.6273,28.6368,28.5891,28.5986,52650.0
2024-03-27 11:55:00,29.94,29.94,29.89,29.9,21426.0,28.5986,28.5986,28.5509,28.5604,21426.0
2024-03-27 12:00:00,29.9,29.9,29.88,29.89,40635.0,28.5604,28.5604,28.5413,28.5509,40635.0
2024-03-27 12:05:00,29.88,29.91,29.87,29.88,40297.0,28.5413,28.57,28.5318,28.5413,40297.0
2024-03-27 12:10:00,29.88,29.89,29.87,29.87,15540.0,28.5413,28.5509,28.5318,28.5318,15540.0
2024-03-27 12:15:00,29.87,29.87,29.82,29.85,46924.0,28.5318,28.5318,28.484,28.5127,46924.0
2024-03-27 12:20:00,29.85,29.85,29.82,29.83,39861.0,28.5127,28.5127,28.484,28.4936,39861.0
2024-03-27 12:25:00,29.83,29.85,29.82,29.85,26184.0,28.4936,28.5127,28.484,28.5127,26184.0
2024-03-27 12:30:00,29.85,29.87,29.82,29.84,23539.0,28.5127,28.5318,28.484,28.5031,23539.0
2024-03-27 12:35:00,29.84,29.85,29.83,29.84,30439.0,28.5031,28.5127,28.4936,28.5031,30439.0
2024-03-27 12:40:00,29.84,29.86,29.81,29.81,43947.0,28.5031,28.5222,28.4745,28.4745,43947.0
2024-03-27 12:45:00,29.82,29.82,29.79,29.8,29670.0,28.484,28.484,28.4554,28.4649,29670.0
2024-03-27 12:50:00,29.8,29.82,29.79,29.8,39639.0,28.4649,28.484,28.4554,28.4649,39639.0
2024-03-27 12:55:00,29.79,29.81,29.77,29.79,31819.0,28.4554,28.4745,28.4363,28.4554,31819.0
2024-03-27 13:00:00,29.79,29.81,29.78,29.8,25493.0,28.4554,28.4745,28.4458,28.4649,25493.0
2024-03-27 13:05:00,29.8,29.8,29.77,29.77,28582.0,28.4649,28.4649,28.4363,28.4363,28582.0
2024-03-27 13:10:00,29.77,29.77,29.75,29.77,27739.0,28.4363,28.4363,28.4172,28.4363,27739.0
2024-03-27 13:15:00,29.77,29.78,29.76,29.77,16777.0,28.4363,28.4458,28.4267,28.4363,16777.0
2024-03-27 13:20:00,29.77,29.79,29.77,29.78,23567.0,28.4363,28.4554,28.4363,28.4458,23567.0
2024-03-27 13:25:00,29.78,29.79,29.77,29.79,33945.0,28.4458,28.4554,28.4363,28.4554,33945.0
2024-03-27 13:30:00,29.8,29.8,29.78,29.78,42148.0,28.4649,28.4649,28.4458,28.4458,42148.0
2024-03-27 13:35:00,29.78,29.78,29.75,29.75,41179.0,28.4458,28.4458,28.4172,28.4172,41179.0
2024-03-27 13:40:00,29.75,29.77,29.72,29.77,48304.0,28.4172,28.4363,28.3885,28.4363,48304.0
2024-03-27 13:45:00,29.77,29.8,29.75,29.75,48438.0,28.4363,28.4649,28.4172,28.4172,48438.0
2024-03-27 13:50:00,29.76,29.76,29.75,29.76,24222.0,28.4267,28.4267,28.4172,28.4267,24222.0
2024-03-27 13:55:00,29.75,29.78,29.75,29.78,45971.0,28.4172,28.4458,28.4172,28.4458,45971.0
2024-03-27 14:00:00,29.78,29.81,29.77,29.78,64388.0,28.4458,28.4745,28.4363,28.4458,64388.0
2024-03-27 14:05:00,29.79,29.79,29.78,29.79,26665.0,28.4554,28.4554,28.4458,28.4554,26665.0
2024-03-27 14:10:00,29.78,29.79,29.77,29.77,47979.0,28.4458,28.4554,28.4363,28.4363,47979.0
2024-03-27 14:15:00,29.77,29.85,29.76,29.84,176617.0,28.4363,28.5127,28.4267,28.5031,176617.0
2024-03-27 14:20:00,29.83,29.86,29.82,29.86,16996.0,28.4936,28.5222,28.484,28.5222,16996.0
2024-03-27 14:25:00,29.86,29.89,29.85,29.89,36047.0,28.5222,28.5509,28.5127,28.5509,36047.0
2024-03-27 14:30:00,29.89,29.89,29.85,29.87,48565.0,28.5509,28.5509,28.5127,28.5318,48565.0
2024-03-27 14:35:00,29.87,29.88,29.85,29.88,23922.0,28.5318,28.5413,28.5127,28.5413,23922.0
2024-03-27 14:40:00,29.88,29.88,29.85,29.86,38384.0,28.5413,28.5413,28.5127,28.5222,38384.0
2024-03-27 14:45:00,29.86,29.89,29.86,29.88,39614.0,28.5222,28.5509,28.5222,28.5413,39614.0
2024-03-27 14:50:00,29.87,29.96,29.86,29.96,173512.0,28.5318,28.6177,28.5222,28.6177,173512.0
2024-03-27 14:55:00,29.95,29.98,29.93,29.94,42805.0,28.6082,28.6368,28.5891,28.5986,42805.0
2024-03-27 15:00:00,29.94,29.97,29.91,29.96,43911.0,28.5986,28.6273,28.57,28.6177,43911.0
2024-03-27 15:05:00,29.96,29.97,29.93,29.96,40942.0,28.6177,28.6273,28.5891,28.6177,40942.0
2024-03-27 15:10:00,29.96,29.96,29.93,29.94,36653.0,28.6177,28.6177,28.5891,28.5986,36653.0
2024-03-27 15:15:00,29.95,29.96,29.92,29.93,49516.0,28.6082,28.6177,28.5795,28.5891,49516.0
2024-03-27 15:20:00,29.94,29.96,29.93,29.96,24975.0,28.5986,28.6177,28.5891,28.6177,24975.0
2024-03-27 15:25:00,29.96,30.0,29.95,30.0,76026.0,28.6177,28.656,28.6082,28.656,76026.0
2024-03-27 15:30:00,30.0,30.01,29.98,30.01,71499.0,28.656,28.6655,28.6368,28.6655,71499.0
2024-03-27 15:35:00,30.01,30.07,30.0,30.07,49490.0,28.6655,28.7228,28.656,28.7228,49490.0
2024-03-27 15:40:00,30.06,30.1,30.05,30.1,82808.0,28.7133,28.7515,28.7037,28.7515,82808.0
2024-03-27 15:45:00,30.09,30.09,30.06,30.08,183785.0,28.7419,28.7419,28.7133,28.7324,183785.0
2024-03-27 15:50:00,30.08,30.15,30.07,30.13,257159.0,28.7324,28.7992,28.7228,28.7801,257159.0
2024-03-27 15:55:00,30.12,30.15,30.1,30.14,517938.0,28.7706,28.7992,28.7515,28.7897,517938.0
2024-03-28 09:30:00,30.12,30.33,30.12,30.29,242978.0,28.7706,28.9712,28.7706,28.933,242978.0
2024-03-28 09:35:00,30.29,30.32,30.24,30.32,51224.0,28.933,28.9616,28.8852,28.9616,51224.0
2024-03-28 09:40:00,30.31,30.36,30.29,30.33,26462.0,28.9521,28.9998,28.933,28.9712,26462.0
2024-03-28 09:45:00,30.33,30.34,30.25,30.28,47422.0,28.9712,28.9807,28.8948,28.9234,47422.0
2024-03-28 09:50:00,30.28,30.28,30.23,30.27,21561.0,28.9234,28.9234,28.8756,28.9139,21561.0
2024-03-28 09:55:00,30.27,30.3,30.25,30.28,31551.0,28.9139,28.9425,28.8948,28.9234,31551.0
2024-03-28 10:00:00,30.28,30.31,30.23,30.24,34544.0,28.9234,28.9521,28.8756,28.8852,34544.0
2024-03-28 10:05:00,30.24,30.26,30.2,30.2,44310.0,28.8852,28.9043,28.847,28.847,44310.0
2024-03-28 10:10:00,30.21,30.21,30.13,30.15,30141.0,28.8565,28.8565,28.7801,28.7992,30141.0
2024-03-28 10:15:00,30.15,30.15,30.09,30.11,20974.0,28.7992,28.7992,28.7419,28.761,20974.0
2024-03-28 10:20:00,30.11,30.11,30.03,30.04,23204.0,28.761,28.761,28.6846,28.6942,23204.0
2024-03-28 10:25:00,30.04,30.08,30.02,30.05,71301.0,28.6942,28.7324,28.6751,28.7037,71301.0
2024-03-28 10:30:00,30.05,30.08,30.02,30.07,52134.0,28.7037,28.7324,28.6751,28.7228,52134.0
2024-03-28 10:35:00,30.07,30.14,30.06,30.13,43948.0,28.7228,28.7897,28.7133,28.7801,43948.0
2024-03-28 10:40:00,30.13,30.14,30.07,30.09,44680.0,28.7801,28.7897,28.7228,28.7419,44680.0
2024-03-28 10:45:00,30.09,30.15,30.07,30.12,47940.0,28.7419,28.7992,28.7228,28.7706,47940.0
2024-03-28 10:50:00,30.13,30.14,30.1,30.11,26818.0,28.7801,28.7897,28.7515,28.761,26818.0
2024-03-28 10:55:00,30.1,30.15,30.1,30.13,50466.0,28.7515,28.7992,28.7515,28.7801,50466.0
2024-03-28 11:00:00,30.13,30.17,30.13,30.17,24979.0,28.7801,28.8183,28.7801,28.8183,24979.0
2024-03-28 11:05:00,30.17,30.17,30.12,30.13,22045.0,28.8183,28.8183,28.7706,28.7801,22045.0
2024-03-28 11:10:00,30.13,30.17,30.12,30.14,44239.0,28.7801,28.8183,28.7706,28.7897,44239.0
2024-03-28 11:15:00,30.14,30.17,30.13,30.15,35937.0,28.7897,28.8183,28.7801,28.7992,35937.0
2024-03-28 11:20:00,30.15,30.17,30.13,30.16,25571.0,28.7992,28.8183,28.7801,28.8088,25571.0
2024-03-28 11:25:00,30.17,30.19,30.16,30.19,23210.0,28.8183,28.8374,28.8088,28.8374,23210.0
2024-03-28 11:30:00,30.19,30.2,30.18,30.2,25441.0,28.8374,28.847,28.8279,28.847,25441.0
2024-03-28 11:35:00,30.2,30.21,30.19,30.21,27918.0,28.847,28.8565,28.8374,28.8565,27918.0
2024-03-28 11:40:00,30.21,30.24,30.2,30.21,35726.0,28.8565,28.8852,28.847,28.8565,35726.0
2024-03-28 11:45:00,30.21,30.25,30.21,30.24,30986.0,28.8565,28.8948,28.8565,28.8852,30986.0
2024-03-28 11:50:00,30.24,30.24,30.18,30.19,82133.0,28.8852,28.8852,28.8279,28.8374,82133.0
2024-03-28 11:55:00,30.19,30.2,30.17,30.18,37472.0,28.8374,28.847,28.8183,28.8279,37472.0
2024-03-28 12:00:00,30.18,30.2,30.16,30.2,33013.0,28.8279,28.847,28.8088,28.847,33013.0
2024-03-28 12:05:00,30.2,30.22,30.18,30.2,26441.0,28.847,28.8661,28.8279,28.847,26441.0
2024-03-28 12:10:00,30.2,30.2,30.19,30.2,13846.0,28.847,28.847,28.8374,28.847,13846.0
2024-03-28 12:15:00,30.2,30.2,30.18,30.2,25434.0,28.847,28.847,28.8279,28.847,25434.0
2024-03-28 12:20:00,30.2,30.25,30.2,30.24,96193.0,28.847,28.8948,28.847,28.8852,96193.0
2024-03-28 12:25:00,30.24,30.28,30.24,30.28,38420.0,28.8852,28.9234,28.8852,28.9234,38420.0
2024-03-28 12:30:00,30.28,30.28,30.24,30.26,28389.0,28.9234,28.9234,28.8852,28.9043,28389.0
2024-03-28 12:35:00,30.25,30.26,30.24,30.25,7569.0,28.8948,28.9043,28.8852,28.8948,7569.0
2024-03-28 12:40:00,30.24,30.28,30.23,30.25,28460.0,28.8852,28.9234,28.8756,28.8948,28460.0
2024-03-28 12:45:00,30.25,30.26,30.24,30.24,15765.0,28.8948,28.9043,28.8852,28.8852,15765.0
2024-03-28 12:50:00,30.25,30.27,30.24,30.26,21284.0,28.8948,28.9139,28.8852,28.9043,21284.0
2024-03-28 12:55:00,30.27,30.27,30.26,30.27,18666.0,28.9139,28.9139,28.9043,28.9139,18666.0
2024-03-28 13:00:00,30.27,30.28,30.25,30.27,25564.0,28.9139,28.9234,28.8948,28.9139,25564.0
2024-03-28 13:05:00,30.27,30.29,30.25,30.25,30082.0,28.9139,28.933,28.8948,28.8948,30082.0
2024-03-28 13:10:00,30.25,30.26,30.23,30.25,28662.0,28.8948,28.9043,28.8756,28.8948,28662.0
2024-03-28 13:15:00,30.26,30.26,30.23,30.23,22537.0,28.9043,28.9043,28.8756,28.8756,22537.0
2024-03-28 13:20:00,30.23,30.24,30.2,30.23,28213.0,28.8756,28.8852,28.847,28.8756,28213.0
2024-03-28 13:25:00,30.23,30.24,30.22,30.24,9290.0,28.8756,28.8852,28.8661,28.8852,9290.0
2024-03-28 13:30:00,30.24,30.27,30.22,30.24,46578.0,28.8852,28.9139,28.8661,28.8852,46578.0
2024-03-28 13:35:00,30.24,30.27,30.23,30.26,25047.0,28.8852,28.9139,28.8756,28.9043,25047.0
2024-03-28 13:40:00,30.25,30.26,30.24,30.25,10927.0,28.8948,28.9043,28.8852,28.8948,10927.0
2024-03-28 13:45:00,30.25,30.3,30.24,30.3,44182.0,28.8948,28.9425,28.8852,28.9425,44182.0
2024-03-28 13:50:00,30.3,30.32,30.28,30.29,37971.0,28.9425,28.9616,28.9234,28.933,37971.0
2024-03-28 13:55:00,30.29,30.32,30.28,30.32,22652.0,28.933,28.9616,28.9234,28.9616,22652.0
2024-03-28 14:00:00,30.32,30.33,30.27,30.27,25429.0,28.9616,28.9712,28.9139,28.9139,25429.0
2024-03-28 14:05:00,30.27,30.29,30.24,30.29,63347.0,28.9139,28.933,28.8852,28.933,63347.0
2024-03-28 14:10:00,30.29,30.32,30.29,30.3,27591.0,28.933,28.9616,28.933,28.9425,27591.0
2024-03-28 14:15:00,30.3,30.31,30.27,30.27,27969.0,28.9425,28.9521,28.9139,28.9139,27969.0
2024-03-28 14:20:00,30.28,30.29,30.27,30.29,27265.0,28.9234,28.933,28.9139,28.933,27265.0
2024-03-28 14:25:00,30.28,30.3,30.28,30.29,27276.0,28.9234,28.9425,28.9234,28.933,27276.0
2024-03-28 14:30:00,30.29,30.31,30.27,30.3,23477.0,28.933,28.9521,28.9139,28.9425,23477.0
2024-03-28 14:35:00,30.3,30.31,30.3,30.3,8369.0,28.9425,28.9521,28.9425,28.9425,8369.0
2024-03-28 14:40:00,30.3,30.31,30.25,30.28,37392.0,28.9425,28.9521,28.8948,28.9234,37392.0
2024-03-28 14:45:00,30.28,30.29,30.27,30.28,15548.0,28.9234,28.933,28.9139,28.9234,15548.0
2024-03-28 14:50:00,30.28,30.3,30.27,30.29,32275.0,28.9234,28.9425,28.9139,28.933,32275.0
2024-03-28 14:55:00,30.3,30.32,30.29,30.3,29651.0,28.9425,28.9616,28.933,28.9425,29651.0
2024-03-28 15:00:00,30.3,30.3,30.26,30.27,22241.0,28.9425,28.9425,28.9043,28.9139,22241.0
2024-03-28 15:05:00,30.27,30.32,30.26,30.32,36225.0,28.9139,28.9616,28.9043,28.9616,36225.0
2024-03-28 15:10:00,30.32,30.32,30.29,30.3,26738.0,28.9616,28.9616,28.933,28.9425,26738.0
2024-03-28 15:15:00,30.29,30.31,30.28,30.3,36373.0,28.933,28.9521,28.9234,28.9425,36373.0
2024-03-28 15:20:00,30.3,30.32,30.29,30.32,34748.0,28.9425,28.9616,28.933,28.9616,34748.0
2024-03-28 15:25:00,30.32,30.35,30.31,30.34,35685.0,28.9616,28.9903,28.9521,28.9807,35685.0
2024-03-28 15:30:00,30.34,30.37,30.31,30.32,60174.0,28.9807,29.0094,28.9521,28.9616,60174.0
2024-03-28 15:35:00,30.31,30.31,30.28,30.28,50908.0,28.9521,28.9521,28.9234,28.9234,50908.0
2024-03-28 15:40:00,30.29,30.31,30.26,30.28,81491.0,28.933,28.9521,28.9043,28.9234,81491.0
2024-03-28 15:45:00,30.27,30.27,30.21,30.21,89786.0,28.9139,28.9139,28.8565,28.8565,89786.0
2024-03-28 15:50:00,30.21,30.27,30.17,30.27,238033.0,28.8565,28.9139,28.8183,28.9139,238033.0
2024-03-28 15:55:00,30.27,30.29,30.21,30.22,542348.0,28.9139,28.933,28.8565,28.8661,542348.0
2024-04-01 09:30:00,30.25,30.42,30.22,30.36,140792.0,28.8948,29.0571,28.8661,28.9998,140792.0
2024-04-01 09:35:00,30.36,30.39,30.27,30.39,43449.0,28.9998,29.0285,28.9139,29.0285,43449.0
2024-04-01 09:40:00,30.39,30.44,30.34,30.4,46410.0,29.0285,29.0762,28.9807,29.038,46410.0
2024-04-01 09:45:00,30.4,30.42,30.38,30.42,33796.0,29.038,29.0571,29.0189,29.0571,33796.0
2024-04-01 09:50:00,30.43,30.49,30.43,30.47,27902.0,29.0667,29.124,29.0667,29.1049,27902.0
2024-04-01 09:55:00,30.48,30.55,30.47,30.49,44788.0,29.1144,29.1813,29.1049,29.124,44788.0
2024-04-01 10:00:00,30.49,30.54,30.44,30.44,32784.0,29.124,29.1718,29.0762,29.0762,32784.0
2024-04-01 10:05:00,30.45,30.5,30.44,30.46,50384.0,29.0858,29.1335,29.0762,29.0953,50384.0
2024-04-01 10:10:00,30.46,30.56,30.46,30.55,52942.0,29.0953,29.1909,29.0953,29.1813,52942.0
2024-04-01 10:15:00,30.55,30.56,30.49,30.51,50108.0,29.1813,29.1909,29.124,29.1431,50108.0
2024-04-01 10:20:00,30.5,30.53,30.49,30.53,30251.0,29.1335,29.1622,29.124,29.1622,30251.0
2024-04-01 10:25:00,30.52,30.53,30.5,30.53,32046.0,29.1527,29.1622,29.1335,29.1622,32046.0
2024-04-01 10:30:00,30.53,30.53,30.46,30.48,32469.0,29.1622,29.1622,29.0953,29.1144,32469.0
2024-04-01 10:35:00,30.48,30.48,30.44,30.46,24843.0,29.1144,29.1144,29.0762,29.0953,24843.0
2024-04-01 10:40:00,30.46,30.49,30.44,30.46,22036.0,29.0953,29.124,29.0762,29.0953,22036.0
2024-04-01 10:45:00,30.46,30.47,30.43,30.45,30056.0,29.0953,29.1049,29.0667,29.0858,30056.0
2024-04-01 10:50:00,30.45,30.47,30.43,30.45,18573.0,29.0858,29.1049,29.0667,29.0858,18573.0
2024-04-01 10:55:00,30.46,30.49,30.45,30.48,22701.0,29.0953,29.124,29.0858,29.1144,22701.0
2024-04-01 11:00:00,30.48,30.49,30.46,30.46,28803.0,29.1144,29.124,29.0953,29.0953,28803.0
2024-04-01 11:05:00,30.46,30.47,30.4,30.41,16550.0,29.0953,29.1049,29.038,29.0476,16550.0
2024-04-01 11:10:00,30.41,30.41,30.38,30.39,27538.0,29.0476,29.0476,29.0189,29.0285,27538.0
2024-04-01 11:15:00,30.39,30.39,30.33,30.36,43160.0,29.0285,29.0285,28.9712,28.9998,43160.0
2024-04-01 11:20:00,30.35,30.38,30.33,30.33,37521.0,28.9903,29.0189,28.9712,28.9712,37521.0
2024-04-01 11:25:00,30.34,30.36,30.32,30.36,22890.0,28.9807,28.9998,28.9616,28.9998,22890.0
2024-04-01 11:30:00,30.35,30.37,30.33,30.33,19292.0,28.9903,29.0094,28.9712,28.9712,19292.0
2024-04-01 11:35:00,30.33,30.34,30.31,30.32,21682.0,28.9712,28.9807,28.9521,28.9616,21682.0
2024-04-01 11:40:00,30.33,30.34,30.32,30.34,9719.0,28.9712,28.9807,28.9616,28.9807,9719.0
2024-04-01 11:45:00,30.34,30.34,30.33,30.33,9079.0,28.9807,28.9807,28.9712,28.9712,9079.0
2024-04-01 11:50:00,30.33,30.35,30.32,30.35,23202.0,28.9712,28.9903,28.9616,28.9903,23202.0
2024-04-01 11:55:00,30.35,30.35,30.32,30.33,24900.0,28.9903,28.9903,28.9616,28.9712,24900.0
2024-04-01 12:00:00,30.34,30.36,30.33,30.35,7511.0,28.9807,28.9998,28.9712,28.9903,7511.0
2024-04-01 12:05:00,30.35,30.38,30.34,30.37,25276.0,28.9903,29.0189,28.9807,29.0094,25276.0
2024-04-01 12:10:00,30.37,30.39,30.37,30.38,15455.0,29.0094,29.0285,29.0094,29.0189,15455.0
2024-04-01 12:15:00,30.39,30.41,30.38,30.4,19996.0,29.0285,29.0476,29.0189,29.038,19996.0
2024-04-01 12:20:00,30.4,30.4,30.38,30.4,16205.0,29.038,29.038,29.0189,29.038,16205.0
2024-04-01 12:25:00,30.4,30.41,30.39,30.41,26786.0,29.038,29.0476,29.0285,29.0476,26786.0
2024-04-01 12:30:00,30.41,30.42,30.4,30.42,9726.0,29.0476,29.0571,29.038,29.0571,9726.0
2024-04-01 12:35:00,30.42,30.44,30.4,30.43,29300.0,29.0571,29.0762,29.038,29.0667,29300.0
2024-04-01 12:40:00,30.43,30.43,30.42,30.43,10738.0,29.0667,29.0667,29.0571,29.0667,10738.0
2024-04-01 12:45:00,30.43,30.43,30.41,30.42,22472.0,29.0667,29.0667,29.0476,29.0571,22472.0
2024-04-01 12:50:00,30.42,30.42,30.38,30.38,15759.0,29.0571,29.0571,29.0189,29.0189,15759.0
2024-04-01 12:55:00,30.39,30.4,30.38,30.4,9183.0,29.0285,29.038,29.0189,29.038,9183.0
2024-04-01 13:00:00,30.4,30.42,30.38,30.39,24883.0,29.038,29.0571,29.0189,29.0285,24883.0
2024-04-01 13:05:00,30.39,30.4,30.38,30.38,14520.0,29.0285,29.038,29.0189,29.0189,14520.0
2024-04-01 13:10:00,30.39,30.41,30.38,30.41,24183.0,29.0285,29.0476,29.0189,29.0476,24183.0
2024-04-01 13:15:00,30.41,30.41,30.38,30.39,11697.0,29.0476,29.0476,29.0189,29.0285,11697.0
2024-04-01 13:20:00,30.39,30.39,30.36,30.38,20842.0,29.0285,29.0285,28.9998,29.0189,20842.0
2024-04-01 13:25:00,30.38,30.41,30.37,30.39,46907.0,29.0189,29.0476,29.0094,29.0285,46907.0
2024-04-01 13:30:00,30.39,30.39,30.37,30.38,11419.0,29.0285,29.0285,29.0094,29.0189,11419.0
2024-04-01 13:35:00,30.38,30.4,30.37,30.4,13849.0,29.0189,29.038,29.0094,29.038,13849.0
2024-04-01 13:40:00,30.4,30.41,30.38,30.4,22493.0,29.038,29.0476,29.0189,29.038,22493.0
2024-04-01 13:45:00,30.4,30.41,30.38,30.39,26135.0,29.038,29.0476,29.0189,29.0285,26135.0
2024-04-01 13:50:00,30.4,30.4,30.38,30.39,9986.0,29.038,29.038,29.0189,29.0285,9986.0
2024-04-01 13:55:00,30.39,30.39,30.35,30.39,79282.0,29.0285,29.0285,28.9903,29.0285,79282.0
2024-04-01 14:00:00,30.39,30.4,30.37,30.39,19831.0,29.0285,29.038,29.0094,29.0285,19831.0
2024-04-01 14:05:00,30.39,30.39,30.37,30.38,24516.0,29.0285,29.0285,29.0094,29.0189,24516.0
2024-04-01 14:10:00,30.38,30.38,30.36,30.37,10637.0,29.0189,29.0189,28.9998,29.0094,10637.0
2024-04-01 14:15:00,30.37,30.37,30.36,30.37,12200.0,29.0094,29.0094,28.9998,29.0094,12200.0
2024-04-01 14:20:00,30.37,30.38,30.36,30.37,13498.0,29.0094,29.0189,28.9998,29.0094,13498.0
2024-04-01 14:25:00,30.37,30.37,30.35,30.36,18406.0,29.0094,29.0094,28.9903,28.9998,18406.0
2024-04-01 14:30:00,30.36,30.37,30.34,30.37,20187.0,28.9998,29.0094,28.9807,29.0094,20187.0
2024-04-01 14:35:00,30.37,30.4,30.35,30.4,32573.0,29.0094,29.038,28.9903,29.038,32573.0
2024-04-01 14:40:00,30.4,30.4,30.36,30.38,34613.0,29.038,29.038,28.9998,29.0189,34613.0
2024-04-01 14:45:00,30.38,30.38,30.36,30.37,9898.0,29.0189,29.0189,28.9998,29.0094,9898.0
2024-04-01 14:50:00,30.37,30.4,30.36,30.4,46805.0,29.0094,29.038,28.9998,29.038,46805.0
2024-04-01 14:55:00,30.4,30.4,30.37,30.38,30600.0,29.038,29.038,29.0094,29.0189,30600.0
2024-04-01 15:00:00,30.38,30.4,30.37,30.39,22069.0,29.0189,29.038,29.0094,29.0285,22069.0
2024-04-01 15:05:00,30.39,30.39,30.36,30.37,25197.0,29.0285,29.0285,28.9998,29.0094,25197.0
2024-04-01 15:10:00,30.37,30.37,30.34,30.35,14132.0,29.0094,29.0094,28.9807,28.9903,14132.0
2024-04-01 15:15:00,30.34,30.35,30.32,30.34,20259.0,28.9807,28.9903,28.9616,28.9807,20259.0
2024-04-01 15:20:00,30.34,30.35,30.34,30.35,15967.0,28.9807,28.9903,28.9807,28.9903,15967.0
2024-04-01 15:25:00,30.35,30.37,30.33,30.36,41551.0,28.9903,29.0094,28.9712,28.9998,41551.0
2024-04-01 15:30:00,30.36,30.38,30.35,30.38,19328.0,28.9998,29.0189,28.9903,29.0189,19328.0
2024-04-01 15:35:00,30.38,30.38,30.36,30.37,24922.0,29.0189,29.0189,28.9998,29.0094,24922.0
2024-04-01 15:40:00,30.38,30.41,30.37,30.39,63164.0,29.0189,29.0476,29.0094,29.0285,63164.0
2024-04-01 15:45:00,30.39,30.4,30.37,30.38,76140.0,29.0285,29.038,29.0094,29.0189,76140.0
2024-04-01 15:50:00,30.38,30.38,30.29,30.32,222299.0,29.0189,29.0189,28.933,28.9616,222299.0
2024-04-01 15:55:00,30.33,30.4,30.25,30.36,1070169.0,28.9712,29.038,28.8948,28.9998,1070169.0
2024-04-02 09:30:00,30.16,30.35,30.1,30.15,161005.0,28.8088,28.9903,28.7515,28.7992,161005.0
2024-04-02 09:35:00,30.15,30.19,30.13,30.15,38990.0,28.7992,28.8374,28.7801,28.7992,38990.0
2024-04-02 09:40:00,30.14,30.16,30.01,30.01,21076.0,28.7897,28.8088,28.6655,28.6655,21076.0
2024-04-02 09:45:00,30.01,30.04,29.96,29.97,24855.0,28.6655,28.6942,28.6177,28.6273,24855.0
2024-04-02 09:50:00,29.97,30.01,29.94,30.0,41294.0,28.6273,28.6655,28.5986,28.656,41294.0
2024-04-02 09:55:00,30.01,30.06,30.0,30.04,42770.0,28.6655,28.7133,28.656,28.6942,42770.0
2024-04-02 10:00:00,30.05,30.06,30.01,30.04,34238.0,28.7037,28.7133,28.6655,28.6942,34238.0
2024-04-02 10:05:00,30.03,30.03,29.96,29.96,17957.0,28.6846,28.6846,28.6177,28.6177,17957.0
2024-04-02 10:10:00,29.96,30.0,29.94,29.94,19259.0,28.6177,28.656,28.5986,28.5986,19259.0
2024-04-02 10:15:00,29.94,29.96,29.93,29.96,30465.0,28.5986,28.6177,28.5891,28.6177,30465.0
2024-04-02 10:20:00,29.96,29.97,29.91,29.93,20178.0,28.6177,28.6273,28.57,28.5891,20178.0
2024-04-02 10:25:00,29.94,30.01,29.93,30.01,45305.0,28.5986,28.6655,28.5891,28.6655,45305.0
2024-04-02 10:30:00,30.01,30.04,29.99,30.02,44625.0,28.6655,28.6942,28.6464,28.6751,44625.0
2024-04-02 10:35:00,30.03,30.09,30.02,30.09,52096.0,28.6846,28.7419,28.6751,28.7419,52096.0
2024-04-02 10:40:00,30.09,30.11,30.08,30.1,23279.0,28.7419,28.761,28.7324,28.7515,23279.0
2024-04-02 10:45:00,30.09,30.1,30.04,30.05,35529.0,28.7419,28.7515,28.6942,28.7037,35529.0
2024-04-02 10:50:00,30.05,30.06,30.02,30.04,42322.0,28.7037,28.7133,28.6751,28.6942,42322.0
2024-04-02 10:55:00,30.05,30.05,30.01,30.03,28265.0,28.7037,28.7037,28.6655,28.6846,28265.0
2024-04-02 11:00:00,30.03,30.03,29.99,29.99,28335.0,28.6846,28.6846,28.6464,28.6464,28335.0
2024-04-02 11:05:00,30.0,30.0,29.96,29.96,28495.0,28.656,28.656,28.6177,28.6177,28495.0
2024-04-02 11:10:00,29.96,29.98,29.96,29.96,24117.0,28.6177,28.6368,28.6177,28.6177,24117.0
2024-04-02 11:15:00,29.96,29.97,29.9,29.91,72159.0,28.6177,28.6273,28.5604,28.57,72159.0
2024-04-02 11:20:00,29.9,29.92,29.87,29.89,54425.0,28.5604,28.5795,28.5318,28.5509,54425.0
2024-04-02 11:25:00,29.89,29.89,29.83,29.86,28115.0,28.5509,28.5509,28.4936,28.5222,28115.0
2024-04-02 11:30:00,29.86,29.9,29.85,29.89,32274.0,28.5222,28.5604,28.5127,28.5509,32274.0
2024-04-02 11:35:00,29.89,29.91,29.86,29.86,44831.0,28.5509,28.57,28.5222,28.5222,44831.0
2024-04-02 11:40:00,29.87,29.89,29.85,29.85,34168.0,28.5318,28.5509,28.5127,28.5127,34168.0
2024-04-02 11:45:00,29.86,29.87,29.84,29.87,20859.0,28.5222,28.5318,28.5031,28.5318,20859.0
2024-04-02 11:50:00,29.86,29.89,29.85,29.89,44587.0,28.5222,28.5509,28.5127,28.5509,44587.0
2024-04-02 11:55:00,29.89,29.91,29.86,29.87,40768.0,28.5509,28.57,28.5222,28.5318,40768.0
2024-04-02 12:00:00,29.88,29.89,29.86,29.87,23876.0,28.5413,28.5509,28.5222,28.5318,23876.0
2024-04-02 12:05:00,29.87,29.87,29.85,29.86,19932.0,28.5318,28.5318,28.5127,28.5222,19932.0
2024-04-02 12:10:00,29.86,29.87,29.8,29.8,36915.0,28.5222,28.5318,28.4649,28.4649,36915.0
2024-04-02 12:15:00,29.8,29.81,29.78,29.8,16941.0,28.4649,28.4745,28.4458,28.4649,16941.0
2024-04-02 12:20:00,29.8,29.81,29.77,29.78,23646.0,28.4649,28.4745,28.4363,28.4458,23646.0
2024-04-02 12:25:00,29.78,29.79,29.74,29.76,25913.0,28.4458,28.4554,28.4076,28.4267,25913.0
2024-04-02 12:30:00,29.76,29.76,29.74,29.75,17363.0,28.4267,28.4267,28.4076,28.4172,17363.0
2024-04-02 12:35:00,29.75,29.76,29.73,29.74,20730.0,28.4172,28.4267,28.398,28.4076,20730.0
2024-04-02 12:40:00,29.75,29.75,29.71,29.73,48536.0,28.4172,28.4172,28.3789,28.398,48536.0
2024-04-02 12:45:00,29.73,29.75,29.72,29.75,29416.0,28.398,28.4172,28.3885,28.4172,29416.0
2024-04-02 12:50:00,29.75,29.75,29.71,29.74,29064.0,28.4172,28.4172,28.3789,28.4076,29064.0
2024-04-02 12:55:00,29.74,29.76,29.74,29.76,17110.0,28.4076,28.4267,28.4076,28.4267,17110.0
2024-04-02 13:00:00,29.76,29.76,29.69,29.7,31904.0,28.4267,28.4267,28.3598,28.3694,31904.0
2024-04-02 13:05:00,29.69,29.71,29.67,29.69,27505.0,28.3598,28.3789,28.3407,28.3598,27505.0
2024-04-02 13:10:00,29.7,29.7,29.64,29.64,35207.0,28.3694,28.3694,28.3121,28.3121,35207.0
2024-04-02 13:15:00,29.65,29.69,29.63,29.69,53952.0,28.3216,28.3598,28.3025,28.3598,53952.0
2024-04-02 13:20:00,29.69,29.7,29.68,29.69,46203.0,28.3598,28.3694,28.3503,28.3598,46203.0
2024-04-02 13:25:00,29.69,29.69,29.66,29.68,28137.0,28.3598,28.3598,28.3312,28.3503,28137.0
2024-04-02 13:30:00,29.67,29.69,29.65,29.66,25522.0,28.3407,28.3598,28.3216,28.3312,25522.0
2024-04-02 13:35:00,29.66,29.67,29.64,29.65,40097.0,28.3312,28.3407,28.3121,28.3216,40097.0
2024-04-02 13:40:00,29.65,29.65,29.61,29.65,35792.0,28.3216,28.3216,28.2834,28.3216,35792.0
2024-04-02 13:45:00,29.65,29.66,29.62,29.63,32950.0,28.3216,28.3312,28.293,28.3025,32950.0
2024-04-02 13:50:00,29.63,29.64,29.62,29.63,27109.0,28.3025,28.3121,28.293,28.3025,27109.0
2024-04-02 13:55:00,29.63,29.65,29.62,29.63,23438.0,28.3025,28.3216,28.293,28.3025,23438.0
2024-04-02 14:00:00,29.62,29.63,29.61,29.61,17763.0,28.293,28.3025,28.2834,28.2834,17763.0
2024-04-02 14:05:00,29.62,29.64,29.61,29.63,47355.0,28.293,28.3121,28.2834,28.3025,47355.0
2024-04-02 14:10:00,29.63,29.67,29.62,29.65,33853.0,28.3025,28.3407,28.293,28.3216,33853.0
2024-04-02 14:15:00,29.66,29.66,29.64,29.65,20655.0,28.3312,28.3312,28.3121,28.3216,20655.0
2024-04-02 14:20:00,29.65,29.67,29.64,29.66,43308.0,28.3216,28.3407,28.3121,28.3312,43308.0
2024-04-02 14:25:00,29.66,29.71,29.65,29.71,43838.0,28.3312,28.3789,28.3216,28.3789,43838.0
2024-04-02 14:30:00,29.71,29.72,29.69,29.7,88048.0,28.3789,28.3885,28.3598,28.3694,88048.0
2024-04-02 14:35:00,29.7,29.73,29.69,29.71,38939.0,28.3694,28.398,28.3598,28.3789,38939.0
2024-04-02 14:40:00,29.71,29.72,29.68,29.69,37231.0,28.3789,28.3885,28.3503,28.3598,37231.0
2024-04-02 14:45:00,29.69,29.69,29.66,29.67,29625.0,28.3598,28.3598,28.3312,28.3407,29625.0
2024-04-02 14:50:00,29.67,29.71,29.63,29.64,102081.0,28.3407,28.3789,28.3025,28.3121,102081.0
2024-04-02 14:55:00,29.63,29.65,29.62,29.65,76932.0,28.3025,28.3216,28.293,28.3216,76932.0
2024-04-02 15:00:00,29.66,29.68,29.6,29.61,104139.0,28.3312,28.3503,28.2739,28.2834,104139.0
2024-04-02 15:05:00,29.61,29.63,29.56,29.57,67220.0,28.2834,28.3025,28.2357,28.2452,67220.0
2024-04-02 15:10:00,29.57,29.58,29.56,29.56,62585.0,28.2452,28.2548,28.2357,28.2357,62585.0
2024-04-02 15:15:00,29.56,29.6,29.55,29.58,76106.0,28.2357,28.2739,28.2261,28.2548,76106.0
2024-04-02 15:20:00,29.59,29.62,29.58,29.62,60987.0,28.2643,28.293,28.2548,28.293,60987.0
2024-04-02 15:25:00,29.62,29.62,29.57,29.58,72470.0,28.293,28.293,28.2452,28.2548,72470.0
2024-04-02 15:30:00,29.59,29.6,29.57,29.6,53718.0,28.2643,28.2739,28.2452,28.2739,53718.0
2024-04-02 15:35:00,29.59,29.66,29.58,29.65,128082.0,28.2643,28.3312,28.2548,28.3216,128082.0
2024-04-02 15:40:00,29.65,29.66,29.63,29.64,61094.0,28.3216,28.3312,28.3025,28.3121,61094.0
2024-04-02 15:45:00,29.64,29.64,29.56,29.58,184744.0,28.3121,28.3121,28.2357,28.2548,184744.0
2024-04-02 15:50:00,29.57,29.6,29.53,29.58,236945.0,28.2452,28.2739,28.207,28.2548,236945.0
2024-04-02 15:55:00,29.59,29.61,29.54,29.56,567060.0,28.2643,28.2834,28.2166,28.2357,567060.0
2024-04-03 09:30:00,29.47,29.6,29.42,29.51,162126.0,28.1497,28.2739,28.1019,28.1879,162126.0
2024-04-03 09:35:00,29.5,29.56,29.47,29.55,128486.0,28.1784,28.2357,28.1497,28.2261,128486.0
2024-04-03 09:40:00,29.55,29.65,29.52,29.65,32062.0,28.2261,28.3216,28.1975,28.3216,32062.0
2024-04-03 09:45:00,29.65,29.66,29.59,29.61,55888.0,28.3216,28.3312,28.2643,28.2834,55888.0
2024-04-03 09:50:00,29.62,29.68,29.58,29.59,59843.0,28.293,28.3503,28.2548,28.2643,59843.0
2024-04-03 09:55:00,29.59,29.63,29.55,29.57,42010.0,28.2643,28.3025,28.2261,28.2452,42010.0
2024-04-03 10:00:00,29.58,29.68,29.58,29.63,24916.0,28.2548,28.3503,28.2548,28.3025,24916.0
2024-04-03 10:05:00,29.63,29.64,29.55,29.55,40254.0,28.3025,28.3121,28.2261,28.2261,40254.0
2024-04-03 10:10:00,29.55,29.63,29.51,29.62,59682.0,28.2261,28.3025,28.1879,28.293,59682.0
2024-04-03 10:15:00,29.62,29.65,29.58,29.63,65313.0,28.293,28.3216,28.2548,28.3025,65313.0
2024-04-03 10:20:00,29.64,29.7,29.63,29.69,26892.0,28.3121,28.3694,28.3025,28.3598,26892.0
2024-04-03 10:25:00,29.7,29.77,29.7,29.77,25495.0,28.3694,28.4363,28.3694,28.4363,25495.0
2024-04-03 10:30:00,29.77,29.78,29.74,29.77,36523.0,28.4363,28.4458,28.4076,28.4363,36523.0
2024-04-03 10:35:00,29.77,29.83,29.76,29.83,30375.0,28.4363,28.4936,28.4267,28.4936,30375.0
2024-04-03 10:40:00,29.83,29.84,29.79,29.82,42446.0,28.4936,28.5031,28.4554,28.484,42446.0
2024-04-03 10:45:00,29.82,29.85,29.8,29.83,23062.0,28.484,28.5127,28.4649,28.4936,23062.0
2024-04-03 10:50:00,29.83,29.86,29.81,29.82,30791.0,28.4936,28.5222,28.4745,28.484,30791.0
2024-04-03 10:55:00,29.82,29.88,29.81,29.86,57578.0,28.484,28.5413,28.4745,28.5222,57578.0
2024-04-03 11:00:00,29.86,29.87,29.8,29.82,42175.0,28.5222,28.5318,28.4649,28.484,42175.0
2024-04-03 11:05:00,29.83,29.83,29.8,29.83,32334.0,28.4936,28.4936,28.4649,28.4936,32334.0
2024-04-03 11:10:00,29.83,29.83,29.78,29.81,30483.0,28.4936,28.4936,28.4458,28.4745,30483.0
2024-04-03 11:15:00,29.81,29.83,29.79,29.83,30372.0,28.4745,28.4936,28.4554,28.4936,30372.0
2024-04-03 11:20:00,29.83,29.84,29.79,29.83,28504.0,28.4936,28.5031,28.4554,28.4936,28504.0
2024-04-03 11:25:00,29.83,29.9,29.82,29.87,41564.0,28.4936,28.5604,28.484,28.5318,41564.0
2024-04-03 11:30:00,29.86,29.89,29.85,29.88,17774.0,28.5222,28.5509,28.5127,28.5413,17774.0
2024-04-03 11:35:00,29.88,29.91,29.87,29.9,29973.0,28.5413,28.57,28.5318,28.5604,29973.0
2024-04-03 11:40:00,29.9,29.99,29.89,29.99,141348.0,28.5604,28.6464,28.5509,28.6464,141348.0
2024-04-03 11:45:00,29.99,30.09,29.97,30.07,266175.0,28.6464,28.7419,28.6273,28.7228,266175.0
2024-04-03 11:50:00,30.07,30.07,29.99,30.03,113367.0,28.7228,28.7228,28.6464,28.6846,113367.0
2024-04-03 11:55:00,30.04,30.05,30.0,30.05,42666.0,28.6942,28.7037,28.656,28.7037,42666.0
2024-04-03 12:00:00,30.05,30.05,29.99,30.01,32070.0,28.7037,28.7037,28.6464,28.6655,32070.0
2024-04-03 12:05:00,30.01,30.05,30.0,30.05,26360.0,28.6655,28.7037,28.656,28.7037,26360.0
2024-04-03 12:10:00,30.05,30.06,30.0,30.01,18226.0,28.7037,28.7133,28.656,28.6655,18226.0
2024-04-03 12:15:00,30.01,30.01,29.95,29.96,39242.0,28.6655,28.6655,28.6082,28.6177,39242.0
2024-04-03 12:20:00,29.97,29.97,29.95,29.96,19838.0,28.6273,28.6273,28.6082,28.6177,19838.0
2024-04-03 12:25:00,29.96,29.96,29.93,29.96,25251.0,28.6177,28.6177,28.5891,28.6177,25251.0
2024-04-03 12:30:00,29.96,30.0,29.95,29.98,18715.0,28.6177,28.656,28.6082,28.6368,18715.0
2024-04-03 12:35:00,29.98,29.99,29.9,29.9,42278.0,28.6368,28.6464,28.5604,28.5604,42278.0
2024-04-03 12:40:00,29.9,29.96,29.9,29.95,21936.0,28.5604,28.6177,28.5604,28.6082,21936.0
2024-04-03 12:45:00,29.95,29.95,29.9,29.91,51245.0,28.6082,28.6082,28.5604,28.57,51245.0
2024-04-03 12:50:00,29.91,29.96,29.89,29.96,29057.0,28.57,28.6177,28.5509,28.6177,29057.0
2024-04-03 12:55:00,29.96,29.97,29.95,29.96,18940.0,28.6177,28.6273,28.6082,28.6177,18940.0
2024-04-03 13:00:00,29.96,30.0,29.91,30.0,32510.0,28.6177,28.656,28.57,28.656,32510.0
2024-04-03 13:05:00,30.0,30.01,29.96,30.0,33374.0,28.656,28.6655,28.6177,28.656,33374.0
2024-04-03 13:10:00,30.0,30.02,29.99,30.0,17977.0,28.656,28.6751,28.6464,28.656,17977.0
2024-04-03 13:15:00,30.0,30.01,29.98,30.01,17204.0,28.656,28.6655,28.6368,28.6655,17204.0
2024-04-03 13:20:00,30.01,30.01,29.95,29.95,16723.0,28.6655,28.6655,28.6082,28.6082,16723.0
2024-04-03 13:25:00,29.95,29.99,29.95,29.96,17411.0,28.6082,28.6464,28.6082,28.6177,17411.0
2024-04-03 13:30:00,29.96,29.98,29.94,29.98,19114.0,28.6177,28.6368,28.5986,28.6368,19114.0
2024-04-03 13:35:00,29.98,30.01,29.95,29.96,44351.0,28.6368,28.6655,28.6082,28.6177,44351.0
2024-04-03 13:40:00,29.96,30.0,29.95,29.99,36444.0,28.6177,28.656,28.6082,28.6464,36444.0
2024-04-03 13:45:00,29.99,30.0,29.96,29.96,27735.0,28.6464,28.656,28.6177,28.6177,27735.0
2024-04-03 13:50:00,29.96,29.99,29.96,29.96,15482.0,28.6177,28.6464,28.6177,28.6177,15482.0
2024-04-03 13:55:00,29.96,29.99,29.96,29.98,14054.0,28.6177,28.6464,28.6177,28.6368,14054.0
2024-04-03 14:00:00,29.97,29.98,29.95,29.95,10896.0,28.6273,28.6368,28.6082,28.6082,10896.0
2024-04-03 14:05:00,29.96,29.96,29.92,29.94,32408.0,28.6177,28.6177,28.5795,28.5986,32408.0
2024-04-03 14:10:00,29.94,29.96,29.92,29.93,15833.0,28.5986,28.6177,28.5795,28.5891,15833.0
2024-04-03 14:15:00,29.93,29.95,29.9,29.93,63070.0,28.5891,28.6082,28.5604,28.5891,63070.0
2024-04-03 14:20:00,29.92,29.94,29.91,29.92,98500.0,28.5795,28.5986,28.57,28.5795,98500.0
2024-04-03 14:25:00,29.92,29.92,29.9,29.91,10273.0,28.5795,28.5795,28.5604,28.57,10273.0
2024-04-03 14:30:00,29.9,29.91,29.84,29.87,42168.0,28.5604,28.57,28.5031,28.5318,42168.0
2024-04-03 14:35:00,29.87,29.87,29.85,29.85,14628.0,28.5318,28.5318,28.5127,28.5127,14628.0
2024-04-03 14:40:00,29.85,29.86,29.81,29.82,29379.0,28.5127,28.5222,28.4745,28.484,29379.0
2024-04-03 14:45:00,29.82,29.83,29.78,29.79,29531.0,28.484,28.4936,28.4458,28.4554,29531.0
2024-04-03 14:50:00,29.79,29.8,29.76,29.78,41979.0,28.4554,28.4649,28.4267,28.4458,41979.0
2024-04-03 14:55:00,29.78,29.79,29.74,29.75,21651.0,28.4458,28.4554,28.4076,28.4172,21651.0
2024-04-03 15:00:00,29.75,29.75,29.73,29.74,18386.0,28.4172,28.4172,28.398,28.4076,18386.0
2024-04-03 15:05:00,29.74,29.75,29.72,29.73,21492.0,28.4076,28.4172,28.3885,28.398,21492.0
2024-04-03 15:10:00,29.74,29.75,29.67,29.68,35391.0,28.4076,28.4172,28.3407,28.3503,35391.0
2024-04-03 15:15:00,29.68,29.7,29.63,29.68,34834.0,28.3503,28.3694,28.3025,28.3503,34834.0
2024-04-03 15:20:00,29.68,29.68,29.65,29.66,21146.0,28.3503,28.3503,28.3216,28.3312,21146.0
2024-04-03 15:25:00,29.66,29.71,29.65,29.71,50253.0,28.3312,28.3789,28.3216,28.3789,50253.0
2024-04-03 15:30:00,29.71,29.73,29.7,29.71,35356.0,28.3789,28.398,28.3694,28.3789,35356.0
2024-04-03 15:35:00,29.71,29.75,29.7,29.71,55383.0,28.3789,28.4172,28.3694,28.3789,55383.0
2024-04-03 15:40:00,29.71,29.72,29.66,29.69,99976.0,28.3789,28.3885,28.3312,28.3598,99976.0
2024-04-03 15:45:00,29.69,29.77,29.68,29.77,84168.0,28.3598,28.4363,28.3503,28.4363,84168.0
2024-04-03 15:50:00,29.76,29.77,29.7,29.71,146033.0,28.4267,28.4363,28.3694,28.3789,146033.0
2024-04-03 15:55:00,29.7,29.71,29.65,29.67,542694.0,28.3694,28.3789,28.3216,28.3407,542694.0
2024-04-04 09:30:00,30.05,30.2,30.05,30.16,167973.0,28.7037,28.847,28.7037,28.8088,167973.0
2024-04-04 09:35:00,30.16,30.38,30.13,30.38,192546.0,28.8088,29.0189,28.7801,29.0189,192546.0
2024-04-04 09:40:00,30.38,30.4,30.31,30.33,112071.0,29.0189,29.038,28.9521,28.9712,112071.0
2024-04-04 09:45:00,30.33,30.34,30.16,30.18,108961.0,28.9712,28.9807,28.8088,28.8279,108961.0
2024-04-04 09:50:00,30.19,30.25,30.18,30.2,45482.0,28.8374,28.8948,28.8279,28.847,45482.0
2024-04-04 09:55:00,30.2,30.24,30.19,30.23,23808.0,28.847,28.8852,28.8374,28.8756,23808.0
2024-04-04 10:00:00,30.23,30.3,30.22,30.29,32722.0,28.8756,28.9425,28.8661,28.933,32722.0
2024-04-04 10:05:00,30.29,30.3,30.24,30.3,22356.0,28.933,28.9425,28.8852,28.9425,22356.0
2024-04-04 10:10:00,30.3,30.33,30.29,30.33,47761.0,28.9425,28.9712,28.933,28.9712,47761.0
2024-04-04 10:15:00,30.33,30.35,30.3,30.33,33482.0,28.9712,28.9903,28.9425,28.9712,33482.0
2024-04-04 10:20:00,30.33,30.34,30.27,30.27,31422.0,28.9712,28.9807,28.9139,28.9139,31422.0
2024-04-04 10:25:00,30.28,30.29,30.24,30.28,37803.0,28.9234,28.933,28.8852,28.9234,37803.0
2024-04-04 10:30:00,30.29,30.33,30.28,30.29,25450.0,28.933,28.9712,28.9234,28.933,25450.0
2024-04-04 10:35:00,30.28,30.28,30.23,30.25,32867.0,28.9234,28.9234,28.8756,28.8948,32867.0
2024-04-04 10:40:00,30.25,30.28,30.25,30.27,23772.0,28.8948,28.9234,28.8948,28.9139,23772.0
2024-04-04 10:45:00,30.27,30.3,30.19,30.2,56379.0,28.9139,28.9425,28.8374,28.847,56379.0
2024-04-04 10:50:00,30.2,30.22,30.18,30.21,24836.0,28.847,28.8661,28.8279,28.8565,24836.0
2024-04-04 10:55:00,30.21,30.23,30.18,30.23,45174.0,28.8565,28.8756,28.8279,28.8756,45174.0
2024-04-04 11:00:00,30.22,30.23,30.16,30.18,41844.0,28.8661,28.8756,28.8088,28.8279,41844.0
2024-04-04 11:05:00,30.18,30.18,30.14,30.15,17285.0,28.8279,28.8279,28.7897,28.7992,17285.0
2024-04-04 11:10:00,30.15,30.15,30.09,30.1,25204.0,28.7992,28.7992,28.7419,28.7515,25204.0
2024-04-04 11:15:00,30.1,30.12,30.09,30.1,20033.0,28.7515,28.7706,28.7419,28.7515,20033.0
2024-04-04 11:20:00,30.1,30.13,30.09,30.13,29028.0,28.7515,28.7801,28.7419,28.7801,29028.0
2024-04-04 11:25:00,30.13,30.16,30.12,30.15,19409.0,28.7801,28.8088,28.7706,28.7992,19409.0
2024-04-04 11:30:00,30.14,30.16,30.13,30.15,29260.0,28.7897,28.8088,28.7801,28.7992,29260.0
2024-04-04 11:35:00,30.15,30.16,30.11,30.13,28022.0,28.7992,28.8088,28.761,28.7801,28022.0
2024-04-04 11:40:00,30.13,30.17,30.13,30.15,31912.0,28.7801,28.8183,28.7801,28.7992,31912.0
2024-04-04 11:45:00,30.16,30.17,30.14,30.16,30974.0,28.8088,28.8183,28.7897,28.8088,30974.0
2024-04-04 11:50:00,30.16,30.18,30.15,30.15,21281.0,28.8088,28.8279,28.7992,28.7992,21281.0
2024-04-04 11:55:00,30.16,30.16,30.13,30.14,47592.0,28.8088,28.8088,28.7801,28.7897,47592.0
2024-04-04 12:00:00,30.13,30.16,30.12,30.15,21362.0,28.7801,28.8088,28.7706,28.7992,21362.0
2024-04-04 12:05:00,30.15,30.19,30.15,30.19,20610.0,28.7992,28.8374,28.7992,28.8374,20610.0
2024-04-04 12:10:00,30.19,30.2,30.18,30.2,26120.0,28.8374,28.847,28.8279,28.847,26120.0
2024-04-04 12:15:00,30.2,30.23,30.17,30.18,32042.0,28.847,28.8756,28.8183,28.8279,32042.0
2024-04-04 12:20:00,30.18,30.2,30.17,30.17,31346.0,28.8279,28.847,28.8183,28.8183,31346.0
2024-04-04 12:25:00,30.17,30.19,30.17,30.19,21169.0,28.8183,28.8374,28.8183,28.8374,21169.0
2024-04-04 12:30:00,30.18,30.19,30.16,30.17,32344.0,28.8279,28.8374,28.8088,28.8183,32344.0
2024-04-04 12:35:00,30.16,30.16,30.13,30.15,30331.0,28.8088,28.8088,28.7801,28.7992,30331.0
2024-04-04 12:40:00,30.15,30.16,30.13,30.15,28933.0,28.7992,28.8088,28.7801,28.7992,28933.0
2024-04-04 12:45:00,30.14,30.18,30.14,30.17,21143.0,28.7897,28.8279,28.7897,28.8183,21143.0
2024-04-04 12:50:00,30.16,30.18,30.16,30.18,20852.0,28.8088,28.8279,28.8088,28.8279,20852.0
2024-04-04 12:55:00,30.18,30.18,30.16,30.17,19154.0,28.8279,28.8279,28.8088,28.8183,19154.0
2024-04-04 13:00:00,30.16,30.17,30.14,30.15,20382.0,28.8088,28.8183,28.7897,28.7992,20382.0
2024-04-04 13:05:00,30.15,30.18,30.14,30.18,11802.0,28.7992,28.8279,28.7897,28.8279,11802.0
2024-04-04 13:10:00,30.18,30.2,30.18,30.19,21700.0,28.8279,28.847,28.8279,28.8374,21700.0
2024-04-04 13:15:00,30.2,30.21,30.19,30.21,10837.0,28.847,28.8565,28.8374,28.8565,10837.0
2024-04-04 13:20:00,30.2,30.21,30.19,30.21,15705.0,28.847,28.8565,28.8374,28.8565,15705.0
2024-04-04 13:25:00,30.21,30.21,30.18,30.2,15542.0,28.8565,28.8565,28.8279,28.847,15542.0
2024-04-04 13:30:00,30.2,30.2,30.17,30.2,33770.0,28.847,28.847,28.8183,28.847,33770.0
2024-04-04 13:35:00,30.2,30.2,30.15,30.16,30927.0,28.847,28.847,28.7992,28.8088,30927.0
2024-04-04 13:40:00,30.16,30.17,30.14,30.17,24501.0,28.8088,28.8183,28.7897,28.8183,24501.0
2024-04-04 13:45:00,30.16,30.16,30.12,30.16,43467.0,28.8088,28.8088,28.7706,28.8088,43467.0
2024-04-04 13:50:00,30.16,30.16,30.14,30.16,15271.0,28.8088,28.8088,28.7897,28.8088,15271.0
2024-04-04 13:55:00,30.16,30.16,30.12,30.13,21288.0,28.8088,28.8088,28.7706,28.7801,21288.0
2024-04-04 14:00:00,30.13,30.13,30.1,30.12,24770.0,28.7801,28.7801,28.7515,28.7706,24770.0
2024-04-04 14:05:00,30.12,30.12,30.04,30.05,31210.0,28.7706,28.7706,28.6942,28.7037,31210.0
2024-04-04 14:10:00,30.04,30.05,30.0,30.0,27718.0,28.6942,28.7037,28.656,28.656,27718.0
2024-04-04 14:15:00,29.99,29.99,29.94,29.96,27423.0,28.6464,28.6464,28.5986,28.6177,27423.0
2024-04-04 14:20:00,29.96,29.96,29.93,29.95,27489.0,28.6177,28.6177,28.5891,28.6082,27489.0
2024-04-04 14:25:00,29.95,29.98,29.87,29.87,47742.0,28.6082,28.6368,28.5318,28.5318,47742.0
2024-04-04 14:30:00,29.87,29.87,29.76,29.76,35031.0,28.5318,28.5318,28.4267,28.4267,35031.0
2024-04-04 14:35:00,29.76,29.84,29.76,29.83,28081.0,28.4267,28.5031,28.4267,28.4936,28081.0
2024-04-04 14:40:00,29.82,29.83,29.73,29.73,32186.0,28.484,28.4936,28.398,28.398,32186.0
2024-04-04 14:45:00,29.74,29.79,29.73,29.77,21432.0,28.4076,28.4554,28.398,28.4363,21432.0
2024-04-04 14:50:00,29.76,29.77,29.71,29.72,29090.0,28.4267,28.4363,28.3789,28.3885,29090.0
2024-04-04 14:55:00,29.71,29.72,29.65,29.68,63283.0,28.3789,28.3885,28.3216,28.3503,63283.0
2024-04-04 15:00:00,29.68,29.68,29.61,29.62,40243.0,28.3503,28.3503,28.2834,28.293,40243.0
2024-04-04 15:05:00,29.63,29.67,29.62,29.65,71010.0,28.3025,28.3407,28.293,28.3216,71010.0
2024-04-04 15:10:00,29.65,29.69,29.64,29.69,44180.0,28.3216,28.3598,28.3121,28.3598,44180.0
2024-04-04 15:15:00,29.69,29.69,29.64,29.66,105952.0,28.3598,28.3598,28.3121,28.3312,105952.0
2024-04-04 15:20:00,29.66,29.69,29.65,29.66,60567.0,28.3312,28.3598,28.3216,28.3312,60567.0
2024-04-04 15:25:00,29.66,29.67,29.59,29.6,59515.0,28.3312,28.3407,28.2643,28.2739,59515.0
2024-04-04 15:30:00,29.6,29.66,29.59,29.66,56530.0,28.2739,28.3312,28.2643,28.3312,56530.0
2024-04-04 15:35:00,29.66,29.66,29.61,29.64,77481.0,28.3312,28.3312,28.2834,28.3121,77481.0
2024-04-04 15:40:00,29.64,29.67,29.64,29.67,106731.0,28.3121,28.3407,28.3121,28.3407,106731.0
2024-04-04 15:45:00,29.66,29.71,29.66,29.71,181589.0,28.3312,28.3789,28.3312,28.3789,181589.0
2024-04-04 15:50:00,29.71,29.72,29.66,29.7,191897.0,28.3789,28.3885,28.3312,28.3694,191897.0
2024-04-04 15:55:00,29.7,29.71,29.63,29.64,393844.0,28.3694,28.3789,28.3025,28.3121,393844.0
2024-04-05 09:30:00,29.53,29.6,29.42,29.44,94804.0,28.207,28.2739,28.1019,28.121,94804.0
2024-04-05 09:35:00,29.45,29.47,29.23,29.25,56018.0,28.1306,28.1497,27.9204,27.9396,56018.0
2024-04-05 09:40:00,29.23,29.34,29.19,29.33,46639.0,27.9204,28.0255,27.8822,28.016,46639.0
2024-04-05 09:45:00,29.33,29.41,29.29,29.38,37380.0,28.016,28.0924,27.9778,28.0637,37380.0
2024-04-05 09:50:00,29.38,29.4,29.32,29.36,44478.0,28.0637,28.0828,28.0064,28.0446,44478.0
2024-04-05 09:55:00,29.36,29.4,29.34,29.35,23065.0,28.0446,28.0828,28.0255,28.0351,23065.0
2024-04-05 10:00:00,29.35,29.38,29.19,29.21,36281.0,28.0351,28.0637,27.8822,27.9013,36281.0
2024-04-05 10:05:00,29.21,29.25,29.18,29.21,38408.0,27.9013,27.9396,27.8727,27.9013,38408.0
2024-04-05 10:10:00,29.22,29.22,29.14,29.15,29380.0,27.9109,27.9109,27.8345,27.844,29380.0
2024-04-05 10:15:00,29.15,29.18,29.12,29.14,38110.0,27.844,27.8727,27.8154,27.8345,38110.0
2024-04-05 10:20:00,29.14,29.15,29.1,29.13,64677.0,27.8345,27.844,27.7963,27.8249,64677.0
2024-04-05 10:25:00,29.12,29.15,29.04,29.14,74926.0,27.8154,27.844,27.739,27.8345,74926.0
2024-04-05 10:30:00,29.15,29.22,29.13,29.19,62886.0,27.844,27.9109,27.8249,27.8822,62886.0
2024-04-05 10:35:00,29.19,29.24,29.17,29.21,30846.0,27.8822,27.93,27.8631,27.9013,30846.0
2024-04-05 10:40:00,29.21,29.25,29.2,29.24,44113.0,27.9013,27.9396,27.8918,27.93,44113.0
2024-04-05 10:45:00,29.23,29.25,29.21,29.24,35018.0,27.9204,27.9396,27.9013,27.93,35018.0
2024-04-05 10:50:00,29.25,29.3,29.25,29.28,45587.0,27.9396,27.9873,27.9396,27.9682,45587.0
2024-04-05 10:55:00,29.28,29.36,29.27,29.34,61205.0,27.9682,28.0446,27.9587,28.0255,61205.0
2024-04-05 11:00:00,29.34,29.34,29.3,29.3,24309.0,28.0255,28.0255,27.9873,27.9873,24309.0
2024-04-05 11:05:00,29.3,29.33,29.28,29.29,25951.0,27.9873,28.016,27.9682,27.9778,25951.0
2024-04-05 11:10:00,29.29,29.3,29.24,29.26,59454.0,27.9778,27.9873,27.93,27.9491,59454.0
2024-04-05 11:15:00,29.26,29.27,29.21,29.23,24253.0,27.9491,27.9587,27.9013,27.9204,24253.0
2024-04-05 11:20:00,29.23,29.25,29.22,29.25,54880.0,27.9204,27.9396,27.9109,27.9396,54880.0
2024-04-05 11:25:00,29.25,29.3,29.24,29.3,41953.0,27.9396,27.9873,27.93,27.9873,41953.0
2024-04-05 11:30:00,29.3,29.31,29.27,29.28,39402.0,27.9873,27.9969,27.9587,27.9682,39402.0
2024-04-05 11:35:00,29.28,29.31,29.27,29.3,31804.0,27.9682,27.9969,27.9587,27.9873,31804.0
2024-04-05 11:40:00,29.3,29.35,29.3,29.35,63391.0,27.9873,28.0351,27.9873,28.0351,63391.0
2024-04-05 11:45:00,29.35,29.37,29.34,29.35,48004.0,28.0351,28.0542,28.0255,28.0351,48004.0
2024-04-05 11:50:00,29.35,29.38,29.35,29.37,41869.0,28.0351,28.0637,28.0351,28.0542,41869.0
2024-04-05 11:55:00,29.37,29.4,29.37,29.39,42316.0,28.0542,28.0828,28.0542,28.0733,42316.0
2024-04-05 12:00:00,29.39,29.4,29.28,29.29,27982.0,28.0733,28.0828,27.9682,27.9778,27982.0
2024-04-05 12:05:00,29.29,29.31,29.28,29.29,26434.0,27.9778,27.9969,27.9682,27.9778,26434.0
2024-04-05 12:10:00,29.28,29.29,29.25,29.27,21269.0,27.9682,27.9778,27.9396,27.9587,21269.0
2024-04-05 12:15:00,29.27,29.28,29.24,29.26,66280.0,27.9587,27.9682,27.93,27.9491,66280.0
2024-04-05 12:20:00,29.26,29.29,29.25,29.28,13798.0,27.9491,27.9778,27.9396,27.9682,13798.0
2024-04-05 12:25:00,29.28,29.29,29.26,29.27,43409.0,27.9682,27.9778,27.9491,27.9587,43409.0
2024-04-05 12:30:00,29.27,29.28,29.23,29.25,24091.0,27.9587,27.9682,27.9204,27.9396,24091.0
2024-04-05 12:35:00,29.25,29.26,29.23,29.26,16336.0,27.9396,27.9491,27.9204,27.9491,16336.0
2024-04-05 12:40:00,29.25,29.28,29.24,29.27,27544.0,27.9396,27.9682,27.93,27.9587,27544.0
2024-04-05 12:45:00,29.28,29.28,29.25,29.26,34312.0,27.9682,27.9682,27.9396,27.9491,34312.0
2024-04-05 12:50:00,29.26,29.29,29.25,29.27,12426.0,27.9491,27.9778,27.9396,27.9587,12426.0
2024-04-05 12:55:00,29.28,29.3,29.27,29.3,14972.0,27.9682,27.9873,27.9587,27.9873,14972.0
2024-04-05 13:00:00,29.29,29.3,29.26,29.28,15095.0,27.9778,27.9873,27.9491,27.9682,15095.0
2024-04-05 13:05:00,29.28,29.29,29.2,29.21,20625.0,27.9682,27.9778,27.8918,27.9013,20625.0
2024-04-05 13:10:00,29.21,29.24,29.18,29.19,27396.0,27.9013,27.93,27.8727,27.8822,27396.0
2024-04-05 13:15:00,29.19,29.19,29.16,29.17,15097.0,27.8822,27.8822,27.8536,27.8631,15097.0
2024-04-05 13:20:00,29.17,29.19,29.15,29.18,28894.0,27.8631,27.8822,27.844,27.8727,28894.0
2024-04-05 13:25:00,29.17,29.19,29.15,29.19,42992.0,27.8631,27.8822,27.844,27.8822,42992.0
2024-04-05 13:30:00,29.19,29.21,29.18,29.21,28798.0,27.8822,27.9013,27.8727,27.9013,28798.0
2024-04-05 13:35:00,29.2,29.2,29.16,29.16,18607.0,27.8918,27.8918,27.8536,27.8536,18607.0
2024-04-05 13:40:00,29.17,29.18,29.15,29.18,38331.0,27.8631,27.8727,27.844,27.8727,38331.0
2024-04-05 13:45:00,29.18,29.18,29.12,29.13,26067.0,27.8727,27.8727,27.8154,27.8249,26067.0
2024-04-05 13:50:00,29.13,29.15,29.09,29.09,37029.0,27.8249,27.844,27.7867,27.7867,37029.0
2024-04-05 13:55:00,29.09,29.12,29.08,29.1,52153.0,27.7867,27.8154,27.7772,27.7963,52153.0
2024-04-05 14:00:00,29.1,29.11,29.05,29.09,27613.0,27.7963,27.8058,27.7485,27.7867,27613.0
2024-04-05 14:05:00,29.09,29.17,29.08,29.15,33002.0,27.7867,27.8631,27.7772,27.844,33002.0
2024-04-05 14:10:00,29.16,29.18,29.15,29.17,23255.0,27.8536,27.8727,27.844,27.8631,23255.0
2024-04-05 14:15:00,29.17,29.18,29.14,29.15,15944.0,27.8631,27.8727,27.8345,27.844,15944.0
2024-04-05 14:20:00,29.16,29.19,29.15,29.15,18624.0,27.8536,27.8822,27.844,27.844,18624.0
2024-04-05 14:25:00,29.16,29.18,29.12,29.13,28919.0,27.8536,27.8727,27.8154,27.8249,28919.0
2024-04-05 14:30:00,29.13,29.18,29.13,29.18,30523.0,27.8249,27.8727,27.8249,27.8727,30523.0
2024-04-05 14:35:00,29.18,29.2,29.17,29.2,14323.0,27.8727,27.8918,27.8631,27.8918,14323.0
2024-04-05 14:40:00,29.19,29.2,29.16,29.19,23581.0,27.8822,27.8918,27.8536,27.8822,23581.0
2024-04-05 14:45:00,29.18,29.19,29.15,29.16,25891.0,27.8727,27.8822,27.844,27.8536,25891.0
2024-04-05 14:50:00,29.16,29.17,29.13,29.13,39809.0,27.8536,27.8631,27.8249,27.8249,39809.0
2024-04-05 14:55:00,29.13,29.14,29.11,29.12,29845.0,27.8249,27.8345,27.8058,27.8154,29845.0
2024-04-05 15:00:00,29.12,29.14,29.11,29.13,29430.0,27.8154,27.8345,27.8058,27.8249,29430.0
2024-04-05 15:05:00,29.13,29.15,29.11,29.12,45618.0,27.8249,27.844,27.8058,27.8154,45618.0
2024-04-05 15:10:00,29.12,29.13,29.09,29.12,36792.0,27.8154,27.8249,27.7867,27.8154,36792.0
2024-04-05 15:15:00,29.12,29.13,29.08,29.11,41990.0,27.8154,27.8249,27.7772,27.8058,41990.0
2024-04-05 15:20:00,29.11,29.11,29.08,29.1,37635.0,27.8058,27.8058,27.7772,27.7963,37635.0
2024-04-05 15:25:00,29.1,29.1,29.08,29.1,19822.0,27.7963,27.7963,27.7772,27.7963,19822.0
2024-04-05 15:30:00,29.09,29.14,29.07,29.14,69596.0,27.7867,27.8345,27.7676,27.8345,69596.0
2024-04-05 15:35:00,29.14,29.14,29.09,29.1,53785.0,27.8345,27.8345,27.7867,27.7963,53785.0
2024-04-05 15:40:00,29.09,29.1,29.06,29.07,83254.0,27.7867,27.7963,27.7581,27.7676,83254.0
2024-04-05 15:45:00,29.07,29.12,29.06,29.12,105011.0,27.7676,27.8154,27.7581,27.8154,105011.0
2024-04-05 15:50:00,29.12,29.18,29.11,29.17,211273.0,27.8154,27.8727,27.8058,27.8631,211273.0
2024-04-05 15:55:00,29.18,29.19,29.09,29.11,432735.0,27.8727,27.8822,27.7867,27.8058,432735.0
2024-04-08 09:30:00,29.28,29.34,29.19,29.21,117648.0,27.9682,28.0255,27.8822,27.9013,117648.0
2024-04-08 09:35:00,29.22,29.27,29.13,29.25,68762.0,27.9109,27.9587,27.8249,27.9396,68762.0
2024-04-08 09:40:00,29.25,29.42,29.23,29.41,51116.0,27.9396,28.1019,27.9204,28.0924,51116.0
2024-04-08 09:45:00,29.41,29.43,29.32,29.32,29010.0,28.0924,28.1115,28.0064,28.0064,29010.0
2024-04-08 09:50:00,29.33,29.33,29.21,29.29,51348.0,28.016,28.016,27.9013,27.9778,51348.0
2024-04-08 09:55:00,29.29,29.36,29.28,29.35,19463.0,27.9778,28.0446,27.9682,28.0351,19463.0
2024-04-08 10:00:00,29.36,29.36,29.32,29.33,42707.0,28.0446,28.0446,28.0064,28.016,42707.0
2024-04-08 10:05:00,29.34,29.4,29.32,29.36,39129.0,28.0255,28.0828,28.0064,28.0446,39129.0
2024-04-08 10:10:00,29.36,29.37,29.27,29.29,53315.0,28.0446,28.0542,27.9587,27.9778,53315.0
2024-04-08 10:15:00,29.3,29.35,29.28,29.29,43558.0,27.9873,28.0351,27.9682,27.9778,43558.0
2024-04-08 10:20:00,29.29,29.34,29.28,29.33,26390.0,27.9778,28.0255,27.9682,28.016,26390.0
2024-04-08 10:25:00,29.34,29.36,29.32,29.34,31825.0,28.0255,28.0446,28.0064,28.0255,31825.0
2024-04-08 10:30:00,29.33,29.38,29.32,29.35,28972.0,28.016,28.0637,28.0064,28.0351,28972.0
2024-04-08 10:35:00,29.35,29.38,29.34,29.36,25120.0,28.0351,28.0637,28.0255,28.0446,25120.0
2024-04-08 10:40:00,29.35,29.37,29.33,29.35,21674.0,28.0351,28.0542,28.016,28.0351,21674.0
2024-04-08 10:45:00,29.36,29.38,29.34,29.34,27386.0,28.0446,28.0637,28.0255,28.0255,27386.0
2024-04-08 10:50:00,29.35,29.36,29.31,29.33,64571.0,28.0351,28.0446,27.9969,28.016,64571.0
2024-04-08 10:55:00,29.33,29.33,29.21,29.21,49592.0,28.016,28.016,27.9013,27.9013,49592.0
2024-04-08 11:00:00,29.22,29.23,29.19,29.21,38879.0,27.9109,27.9204,27.8822,27.9013,38879.0
2024-04-08 11:05:00,29.2,29.23,29.17,29.22,27334.0,27.8918,27.9204,27.8631,27.9109,27334.0
2024-04-08 11:10:00,29.22,29.24,29.2,29.23,22566.0,27.9109,27.93,27.8918,27.9204,22566.0
2024-04-08 11:15:00,29.23,29.23,29.2,29.22,36959.0,27.9204,27.9204,27.8918,27.9109,36959.0
2024-04-08 11:20:00,29.23,29.26,29.22,29.24,32764.0,27.9204,27.9491,27.9109,27.93,32764.0
2024-04-08 11:25:00,29.24,29.24,29.17,29.18,27044.0,27.93,27.93,27.8631,27.8727,27044.0
2024-04-08 11:30:00,29.17,29.18,29.15,29.16,17547.0,27.8631,27.8727,27.844,27.8536,17547.0
2024-04-08 11:35:00,29.16,29.17,29.13,29.17,29148.0,27.8536,27.8631,27.8249,27.8631,29148.0
2024-04-08 11:40:00,29.17,29.17,29.13,29.14,24771.0,27.8631,27.8631,27.8249,27.8345,24771.0
2024-04-08 11:45:00,29.15,29.17,29.12,29.17,28887.0,27.844,27.8631,27.8154,27.8631,28887.0
2024-04-08 11:50:00,29.16,29.16,29.13,29.15,24072.0,27.8536,27.8536,27.8249,27.844,24072.0
2024-04-08 11:55:00,29.16,29.16,29.11,29.14,46703.0,27.8536,27.8536,27.8058,27.8345,46703.0
2024-04-08 12:00:00,29.14,29.22,29.14,29.2,49266.0,27.8345,27.9109,27.8345,27.8918,49266.0
2024-04-08 12:05:00,29.19,29.21,29.17,29.2,19786.0,27.8822,27.9013,27.8631,27.8918,19786.0
2024-04-08 12:10:00,29.19,29.2,29.18,29.2,16731.0,27.8822,27.8918,27.8727,27.8918,16731.0
2024-04-08 12:15:00,29.2,29.21,29.19,29.2,16965.0,27.8918,27.9013,27.8822,27.8918,16965.0
2024-04-08 12:20:00,29.2,29.21,29.18,29.2,40745.0,27.8918,27.9013,27.8727,27.8918,40745.0
2024-04-08 12:25:00,29.2,29.23,29.19,29.21,30654.0,27.8918,27.9204,27.8822,27.9013,30654.0
2024-04-08 12:30:00,29.21,29.24,29.21,29.24,16071.0,27.9013,27.93,27.9013,27.93,16071.0
2024-04-08 12:35:00,29.24,29.25,29.21,29.21,21208.0,27.93,27.9396,27.9013,27.9013,21208.0
2024-04-08 12:40:00,29.21,29.25,29.21,29.24,23910.0,27.9013,27.9396,27.9013,27.93,23910.0
2024-04-08 12:45:00,29.25,29.25,29.22,29.22,13892.0,27.9396,27.9396,27.9109,27.9109,13892.0
2024-04-08 12:50:00,29.23,29.24,29.21,29.22,18414.0,27.9204,27.93,27.9013,27.9109,18414.0
2024-04-08 12:55:00,29.23,29.24,29.21,29.21,38314.0,27.9204,27.93,27.9013,27.9013,38314.0
2024-04-08 13:00:00,29.22,29.25,29.22,29.23,19094.0,27.9109,27.9396,27.9109,27.9204,19094.0
2024-04-08 13:05:00,29.24,29.24,29.2,29.21,24090.0,27.93,27.93,27.8918,27.9013,24090.0
2024-04-08 13:10:00,29.2,29.22,29.2,29.22,5071.0,27.8918,27.9109,27.8918,27.9109,5071.0
2024-04-08 13:15:00,29.22,29.24,29.19,29.23,35726.0,27.9109,27.93,27.8822,27.9204,35726.0
2024-04-08 13:20:00,29.23,29.25,29.21,29.22,23485.0,27.9204,27.9396,27.9013,27.9109,23485.0
2024-04-08 13:25:00,29.22,29.25,29.21,29.25,17723.0,27.9109,27.9396,27.9013,27.9396,17723.0
2024-04-08 13:30:00,29.25,29.25,29.24,29.25,13487.0,27.9396,27.9396,27.93,27.9396,13487.0
2024-04-08 13:35:00,29.25,29.25,29.22,29.23,30040.0,27.9396,27.9396,27.9109,27.9204,30040.0
2024-04-08 13:40:00,29.23,29.24,29.21,29.22,21717.0,27.9204,27.93,27.9013,27.9109,21717.0
2024-04-08 13:45:00,29.23,29.24,29.2,29.23,26615.0,27.9204,27.93,27.8918,27.9204,26615.0
2024-04-08 13:50:00,29.23,29.25,29.22,29.25,11841.0,27.9204,27.9396,27.9109,27.9396,11841.0
2024-04-08 13:55:00,29.25,29.28,29.24,29.27,33397.0,27.9396,27.9682,27.93,27.9587,33397.0
2024-04-08 14:00:00,29.27,29.27,29.24,29.25,14770.0,27.9587,27.9587,27.93,27.9396,14770.0
2024-04-08 14:05:00,29.25,29.27,29.24,29.27,8694.0,27.9396,27.9587,27.93,27.9587,8694.0
2024-04-08 14:10:00,29.27,29.27,29.24,29.25,21108.0,27.9587,27.9587,27.93,27.9396,21108.0
2024-04-08 14:15:00,29.25,29.27,29.24,29.27,16575.0,27.9396,27.9587,27.93,27.9587,16575.0
2024-04-08 14:20:00,29.26,29.27,29.23,29.24,19856.0,27.9491,27.9587,27.9204,27.93,19856.0
2024-04-08 14:25:00,29.25,29.3,29.24,29.29,35554.0,27.9396,27.9873,27.93,27.9778,35554.0
2024-04-08 14:30:00,29.29,29.3,29.28,29.3,18874.0,27.9778,27.9873,27.9682,27.9873,18874.0
2024-04-08 14:35:00,29.3,29.33,29.29,29.32,44056.0,27.9873,28.016,27.9778,28.0064,44056.0
2024-04-08 14:40:00,29.31,29.41,29.31,29.37,100484.0,27.9969,28.0924,27.9969,28.0542,100484.0
2024-04-08 14:45:00,29.37,29.38,29.34,29.36,35443.0,28.0542,28.0637,28.0255,28.0446,35443.0
2024-04-08 14:50:00,29.36,29.37,29.33,29.37,45096.0,28.0446,28.0542,28.016,28.0542,45096.0
2024-04-08 14:55:00,29.37,29.39,29.36,29.38,33394.0,28.0542,28.0733,28.0446,28.0637,33394.0
2024-04-08 15:00:00,29.38,29.41,29.37,29.4,40775.0,28.0637,28.0924,28.0542,28.0828,40775.0
2024-04-08 15:05:00,29.4,29.4,29.36,29.39,35169.0,28.0828,28.0828,28.0446,28.0733,35169.0
2024-04-08 15:10:00,29.39,29.4,29.34,29.35,34493.0,28.0733,28.0828,28.0255,28.0351,34493.0
2024-04-08 15:15:00,29.35,29.37,29.34,29.36,54102.0,28.0351,28.0542,28.0255,28.0446,54102.0
2024-04-08 15:20:00,29.37,29.39,29.36,29.39,40092.0,28.0542,28.0733,28.0446,28.0733,40092.0
2024-04-08 15:25:00,29.39,29.4,29.38,29.39,21914.0,28.0733,28.0828,28.0637,28.0733,21914.0
2024-04-08 15:30:00,29.38,29.43,29.38,29.43,47209.0,28.0637,28.1115,28.0637,28.1115,47209.0
2024-04-08 15:35:00,29.43,29.43,29.38,29.4,46398.0,28.1115,28.1115,28.0637,28.0828,46398.0
2024-04-08 15:40:00,29.4,29.41,29.35,29.38,67009.0,28.0828,28.0924,28.0351,28.0637,67009.0
2024-04-08 15:45:00,29.38,29.4,29.37,29.39,56911.0,28.0637,28.0828,28.0542,28.0733,56911.0
2024-04-08 15:50:00,29.38,29.39,29.33,29.35,166388.0,28.0637,28.0733,28.016,28.0351,166388.0
2024-04-08 15:55:00,29.35,29.36,29.31,29.33,507089.0,28.0351,28.0446,27.9969,28.016,507089.0
2024-04-09 09:30:00,29.44,29.61,29.37,29.6,107400.0,28.121,28.2834,28.0542,28.2739,107400.0
2024-04-09 09:35:00,29.59,29.62,29.53,29.61,99828.0,28.2643,28.293,28.207,28.2834,99828.0
2024-04-09 09:40:00,29.61,29.67,29.59,29.64,52601.0,28.2834,28.3407,28.2643,28.3121,52601.0
2024-04-09 09:45:00,29.64,29.64,29.57,29.61,47063.0,28.3121,28.3121,28.2452,28.2834,47063.0
2024-04-09 09:50:00,29.6,29.62,29.55,29.61,88074.0,28.2739,28.293,28.2261,28.2834,88074.0
2024-04-09 09:55:00,29.61,29.61,29.52,29.54,53353.0,28.2834,28.2834,28.1975,28.2166,53353.0
2024-04-09 10:00:00,29.54,29.57,29.52,29.57,41767.0,28.2166,28.2452,28.1975,28.2452,41767.0
2024-04-09 10:05:00,29.57,29.68,29.56,29.68,56758.0,28.2452,28.3503,28.2357,28.3503,56758.0
2024-04-09 10:10:00,29.68,29.73,29.65,29.69,80956.0,28.3503,28.398,28.3216,28.3598,80956.0
2024-04-09 10:15:00,29.67,29.75,29.65,29.74,32763.0,28.3407,28.4172,28.3216,28.4076,32763.0
2024-04-09 10:20:00,29.74,29.78,29.72,29.78,33336.0,28.4076,28.4458,28.3885,28.4458,33336.0
2024-04-09 10:25:00,29.78,29.8,29.7,29.71,71190.0,28.4458,28.4649,28.3694,28.3789,71190.0
2024-04-09 10:30:00,29.7,29.74,29.65,29.73,125680.0,28.3694,28.4076,28.3216,28.398,125680.0
2024-04-09 10:35:00,29.73,29.75,29.69,29.72,58480.0,28.398,28.4172,28.3598,28.3885,58480.0
2024-04-09 10:40:00,29.72,29.76,29.63,29.66,88993.0,28.3885,28.4267,28.3025,28.3312,88993.0
2024-04-09 10:45:00,29.66,29.68,29.61,29.63,35623.0,28.3312,28.3503,28.2834,28.3025,35623.0
2024-04-09 10:50:00,29.63,29.71,29.63,29.7,46268.0,28.3025,28.3789,28.3025,28.3694,46268.0
2024-04-09 10:55:00,29.7,29.72,29.65,29.72,70446.0,28.3694,28.3885,28.3216,28.3885,70446.0
2024-04-09 11:00:00,29.71,29.75,29.71,29.75,82268.0,28.3789,28.4172,28.3789,28.4172,82268.0
2024-04-09 11:05:00,29.75,29.8,29.75,29.8,65712.0,28.4172,28.4649,28.4172,28.4649,65712.0
2024-04-09 11:10:00,29.8,29.8,29.73,29.76,44358.0,28.4649,28.4649,28.398,28.4267,44358.0
2024-04-09 11:15:00,29.76,29.79,29.75,29.77,64679.0,28.4267,28.4554,28.4172,28.4363,64679.0
2024-04-09 11:20:00,29.76,29.78,29.74,29.78,18667.0,28.4267,28.4458,28.4076,28.4458,18667.0
2024-04-09 11:25:00,29.77,29.82,29.75,29.77,25571.0,28.4363,28.484,28.4172,28.4363,25571.0
2024-04-09 11:30:00,29.77,29.78,29.71,29.75,46017.0,28.4363,28.4458,28.3789,28.4172,46017.0
2024-04-09 11:35:00,29.75,29.77,29.73,29.74,21008.0,28.4172,28.4363,28.398,28.4076,21008.0
2024-04-09 11:40:00,29.75,29.77,29.72,29.76,34687.0,28.4172,28.4363,28.3885,28.4267,34687.0
2024-04-09 11:45:00,29.76,29.8,29.76,29.8,19318.0,28.4267,28.4649,28.4267,28.4649,19318.0
2024-04-09 11:50:00,29.8,29.82,29.77,29.82,32920.0,28.4649,28.484,28.4363,28.484,32920.0
2024-04-09 11:55:00,29.82,29.82,29.78,29.8,28796.0,28.484,28.484,28.4458,28.4649,28796.0
2024-04-09 12:00:00,29.8,29.82,29.78,29.8,25585.0,28.4649,28.484,28.4458,28.4649,25585.0
2024-04-09 12:05:00,29.8,29.81,29.77,29.79,15074.0,28.4649,28.4745,28.4363,28.4554,15074.0
2024-04-09 12:10:00,29.79,29.81,29.78,29.8,17689.0,28.4554,28.4745,28.4458,28.4649,17689.0
2024-04-09 12:15:00,29.81,29.84,29.79,29.82,32489.0,28.4745,28.5031,28.4554,28.484,32489.0
2024-04-09 12:20:00,29.82,29.82,29.79,29.8,15678.0,28.484,28.484,28.4554,28.4649,15678.0
2024-04-09 12:25:00,29.8,29.84,29.79,29.8,61907.0,28.4649,28.5031,28.4554,28.4649,61907.0
2024-04-09 12:30:00,29.8,29.9,29.79,29.88,88029.0,28.4649,28.5604,28.4554,28.5413,88029.0
2024-04-09 12:35:00,29.87,29.89,29.81,29.81,137951.0,28.5318,28.5509,28.4745,28.4745,137951.0
2024-04-09 12:40:00,29.82,29.82,29.7,29.7,52519.0,28.484,28.484,28.3694,28.3694,52519.0
2024-04-09 12:45:00,29.7,29.73,29.7,29.72,20257.0,28.3694,28.398,28.3694,28.3885,20257.0
2024-04-09 12:50:00,29.72,29.75,29.71,29.71,33108.0,28.3885,28.4172,28.3789,28.3789,33108.0
2024-04-09 12:55:00,29.71,29.78,29.71,29.77,35227.0,28.3789,28.4458,28.3789,28.4363,35227.0
2024-04-09 13:00:00,29.77,29.79,29.74,29.78,21361.0,28.4363,28.4554,28.4076,28.4458,21361.0
2024-04-09 13:05:00,29.77,29.82,29.77,29.79,29354.0,28.4363,28.484,28.4363,28.4554,29354.0
2024-04-09 13:10:00,29.79,29.81,29.78,29.8,22251.0,28.4554,28.4745,28.4458,28.4649,22251.0
2024-04-09 13:15:00,29.8,29.81,29.78,29.8,17499.0,28.4649,28.4745,28.4458,28.4649,17499.0
2024-04-09 13:20:00,29.8,29.82,29.79,29.8,14678.0,28.4649,28.484,28.4554,28.4649,14678.0
2024-04-09 13:25:00,29.8,29.83,29.79,29.83,22813.0,28.4649,28.4936,28.4554,28.4936,22813.0
2024-04-09 13:30:00,29.83,29.84,29.81,29.84,31080.0,28.4936,28.5031,28.4745,28.5031,31080.0
2024-04-09 13:35:00,29.84,29.85,29.83,29.84,19162.0,28.5031,28.5127,28.4936,28.5031,19162.0
2024-04-09 13:40:00,29.84,29.86,29.82,29.84,40588.0,28.5031,28.5222,28.484,28.5031,40588.0
2024-04-09 13:45:00,29.84,29.86,29.83,29.85,26306.0,28.5031,28.5222,28.4936,28.5127,26306.0
2024-04-09 13:50:00,29.85,29.85,29.81,29.82,21713.0,28.5127,28.5127,28.4745,28.484,21713.0
2024-04-09 13:55:00,29.82,29.82,29.77,29.78,50781.0,28.484,28.484,28.4363,28.4458,50781.0
2024-04-09 14:00:00,29.77,29.79,29.75,29.76,27452.0,28.4363,28.4554,28.4172,28.4267,27452.0
2024-04-09 14:05:00,29.76,29.78,29.75,29.78,24257.0,28.4267,28.4458,28.4172,28.4458,24257.0
2024-04-09 14:10:00,29.78,29.81,29.77,29.79,34858.0,28.4458,28.4745,28.4363,28.4554,34858.0
2024-04-09 14:15:00,29.79,29.81,29.78,29.8,20821.0,28.4554,28.4745,28.4458,28.4649,20821.0
2024-04-09 14:20:00,29.8,29.82,29.76,29.76,34570.0,28.4649,28.484,28.4267,28.4267,34570.0
2024-04-09 14:25:00,29.77,29.82,29.77,29.82,72636.0,28.4363,28.484,28.4363,28.484,72636.0
2024-04-09 14:30:00,29.82,29.83,29.79,29.8,55378.0,28.484,28.4936,28.4554,28.4649,55378.0
2024-04-09 14:35:00,29.8,29.86,29.8,29.85,86434.0,28.4649,28.5222,28.4649,28.5127,86434.0
2024-04-09 14:40:00,29.85,29.86,29.84,29.85,55217.0,28.5127,28.5222,28.5031,28.5127,55217.0
2024-04-09 14:45:00,29.85,29.86,29.83,29.85,37802.0,28.5127,28.5222,28.4936,28.5127,37802.0
2024-04-09 14:50:00,29.85,29.88,29.84,29.88,43395.0,28.5127,28.5413,28.5031,28.5413,43395.0
2024-04-09 14:55:00,29.87,29.87,29.83,29.83,31756.0,28.5318,28.5318,28.4936,28.4936,31756.0
2024-04-09 15:00:00,29.83,29.84,29.78,29.79,28672.0,28.4936,28.5031,28.4458,28.4554,28672.0
2024-04-09 15:05:00,29.79,29.8,29.75,29.78,50738.0,28.4554,28.4649,28.4172,28.4458,50738.0
2024-04-09 15:10:00,29.79,29.8,29.77,29.79,14518.0,28.4554,28.4649,28.4363,28.4554,14518.0
2024-04-09 15:15:00,29.78,29.8,29.77,29.79,89056.0,28.4458,28.4649,28.4363,28.4554,89056.0
2024-04-09 15:20:00,29.79,29.8,29.75,29.79,139015.0,28.4554,28.4649,28.4172,28.4554,139015.0
2024-04-09 15:25:00,29.79,29.87,29.78,29.87,72976.0,28.4554,28.5318,28.4458,28.5318,72976.0
2024-04-09 15:30:00,29.86,29.88,29.84,29.85,60403.0,28.5222,28.5413,28.5031,28.5127,60403.0
2024-04-09 15:35:00,29.84,29.89,29.84,29.86,93280.0,28.5031,28.5509,28.5031,28.5222,93280.0
2024-04-09 15:40:00,29.86,29.88,29.85,29.87,53211.0,28.5222,28.5413,28.5127,28.5318,53211.0
2024-04-09 15:45:00,29.87,29.88,29.83,29.85,95733.0,28.5318,28.5413,28.4936,28.5127,95733.0
2024-04-09 15:50:00,29.85,29.86,29.82,29.85,223142.0,28.5127,28.5222,28.484,28.5127,223142.0
2024-04-09 15:55:00,29.85,29.98,29.85,29.97,649738.0,28.5127,28.6368,28.5127,28.6273,649738.0
2024-04-10 09:30:00,29.5,29.72,29.5,29.71,163316.0,28.1784,28.3885,28.1784,28.3789,163316.0
2024-04-10 09:35:00,29.7,29.81,29.65,29.8,98093.0,28.3694,28.4745,28.3216,28.4649,98093.0
2024-04-10 09:40:00,29.8,29.85,29.69,29.76,50740.0,28.4649,28.5127,28.3598,28.4267,50740.0
2024-04-10 09:45:00,29.76,29.76,29.57,29.6,95594.0,28.4267,28.4267,28.2452,28.2739,95594.0
2024-04-10 09:50:00,29.6,29.62,29.55,29.61,28182.0,28.2739,28.293,28.2261,28.2834,28182.0
2024-04-10 09:55:00,29.6,29.61,29.53,29.55,33799.0,28.2739,28.2834,28.207,28.2261,33799.0
2024-04-10 10:00:00,29.55,29.56,29.44,29.45,62529.0,28.2261,28.2357,28.121,28.1306,62529.0
2024-04-10 10:05:00,29.46,29.48,29.44,29.47,35929.0,28.1401,28.1592,28.121,28.1497,35929.0
2024-04-10 10:10:00,29.46,29.49,29.44,29.48,17428.0,28.1401,28.1688,28.121,28.1592,17428.0
2024-04-10 10:15:00,29.48,29.51,29.43,29.5,36917.0,28.1592,28.1879,28.1115,28.1784,36917.0
2024-04-10 10:20:00,29.5,29.62,29.49,29.6,38450.0,28.1784,28.293,28.1688,28.2739,38450.0
2024-04-10 10:25:00,29.6,29.66,29.6,29.66,25494.0,28.2739,28.3312,28.2739,28.3312,25494.0
2024-04-10 10:30:00,29.65,29.66,29.57,29.61,30794.0,28.3216,28.3312,28.2452,28.2834,30794.0
2024-04-10 10:35:00,29.62,29.68,29.6,29.64,49623.0,28.293,28.3503,28.2739,28.3121,49623.0
2024-04-10 10:40:00,29.64,29.65,29.56,29.56,19827.0,28.3121,28.3216,28.2357,28.2357,19827.0
2024-04-10 10:45:00,29.57,29.59,29.5,29.53,17989.0,28.2452,28.2643,28.1784,28.207,17989.0
2024-04-10 10:50:00,29.53,29.55,29.46,29.48,31848.0,28.207,28.2261,28.1401,28.1592,31848.0
2024-04-10 10:55:00,29.49,29.51,29.47,29.51,22411.0,28.1688,28.1879,28.1497,28.1879,22411.0
2024-04-10 11:00:00,29.51,29.51,29.41,29.41,22241.0,28.1879,28.1879,28.0924,28.0924,22241.0
2024-04-10 11:05:00,29.4,29.42,29.31,29.34,26743.0,28.0828,28.1019,27.9969,28.0255,26743.0
2024-04-10 11:10:00,29.33,29.34,29.3,29.32,19504.0,28.016,28.0255,27.9873,28.0064,19504.0
2024-04-10 11:15:00,29.31,29.31,29.28,29.3,18215.0,27.9969,27.9969,27.9682,27.9873,18215.0
2024-04-10 11:20:00,29.3,29.34,29.29,29.32,29459.0,27.9873,28.0255,27.9778,28.0064,29459.0
2024-04-10 11:25:00,29.32,29.35,29.31,29.33,20020.0,28.0064,28.0351,27.9969,28.016,20020.0
2024-04-10 11:30:00,29.34,29.34,29.25,29.29,50199.0,28.0255,28.0255,27.9396,27.9778,50199.0
2024-04-10 11:35:00,29.29,29.3,29.26,29.27,38665.0,27.9778,27.9873,27.9491,27.9587,38665.0
2024-04-10 11:40:00,29.27,29.28,29.25,29.26,26871.0,27.9587,27.9682,27.9396,27.9491,26871.0
2024-04-10 11:45:00,29.26,29.27,29.24,29.26,16955.0,27.9491,27.9587,27.93,27.9491,16955.0
2024-04-10 11:50:00,29.26,29.26,29.22,29.23,29052.0,27.9491,27.9491,27.9109,27.9204,29052.0
2024-04-10 11:55:00,29.22,29.23,29.19,29.21,58971.0,27.9109,27.9204,27.8822,27.9013,58971.0
2024-04-10 12:00:00,29.2,29.2,29.17,29.18,42083.0,27.8918,27.8918,27.8631,27.8727,42083.0
2024-04-10 12:05:00,29.18,29.21,29.16,29.21,42349.0,27.8727,27.9013,27.8536,27.9013,42349.0
2024-04-10 12:10:00,29.21,29.24,29.17,29.21,125775.0,27.9013,27.93,27.8631,27.9013,125775.0
2024-04-10 12:15:00,29.21,29.26,29.19,29.2,105498.0,27.9013,27.9491,27.8822,27.8918,105498.0
2024-04-10 12:20:00,29.19,29.21,29.11,29.13,42563.0,27.8822,27.9013,27.8058,27.8249,42563.0
2024-04-10 12:25:00,29.14,29.16,29.12,29.14,21356.0,27.8345,27.8536,27.8154,27.8345,21356.0
2024-04-10 12:30:00,29.13,29.14,29.1,29.11,23661.0,27.8249,27.8345,27.7963,27.8058,23661.0
2024-04-10 12:35:00,29.11,29.12,29.1,29.12,49985.0,27.8058,27.8154,27.7963,27.8154,49985.0
2024-04-10 12:40:00,29.12,29.15,29.11,29.15,50380.0,27.8154,27.844,27.8058,27.844,50380.0
2024-04-10 12:45:00,29.15,29.18,29.14,29.16,27034.0,27.844,27.8727,27.8345,27.8536,27034.0
2024-04-10 12:50:00,29.16,29.2,29.14,29.19,74261.0,27.8536,27.8918,27.8345,27.8822,74261.0
2024-04-10 12:55:00,29.19,29.22,29.18,29.2,35206.0,27.8822,27.9109,27.8727,27.8918,35206.0
2024-04-10 13:00:00,29.2,29.22,29.09,29.11,57191.0,27.8918,27.9109,27.7867,27.8058,57191.0
2024-04-10 13:05:00,29.11,29.11,29.03,29.05,31320.0,27.8058,27.8058,27.7294,27.7485,31320.0
2024-04-10 13:10:00,29.05,29.07,29.03,29.04,25239.0,27.7485,27.7676,27.7294,27.739,25239.0
2024-04-10 13:15:00,29.04,29.08,29.01,29.07,64329.0,27.739,27.7772,27.7103,27.7676,64329.0
2024-04-10 13:20:00,29.08,29.17,29.07,29.16,34702.0,27.7772,27.8631,27.7676,27.8536,34702.0
2024-04-10 13:25:00,29.15,29.17,29.09,29.1,28181.0,27.844,27.8631,27.7867,27.7963,28181.0
2024-04-10 13:30:00,29.1,29.12,29.03,29.06,37189.0,27.7963,27.8154,27.7294,27.7581,37189.0
2024-04-10 13:35:00,29.07,29.08,28.99,28.99,53014.0,27.7676,27.7772,27.6912,27.6912,53014.0
2024-04-10 13:40:00,29.0,29.06,28.99,29.01,25261.0,27.7008,27.7581,27.6912,27.7103,25261.0
2024-04-10 13:45:00,29.01,29.05,29.0,29.05,18198.0,27.7103,27.7485,27.7008,27.7485,18198.0
2024-04-10 13:50:00,29.05,29.11,29.03,29.11,30007.0,27.7485,27.8058,27.7294,27.8058,30007.0
2024-04-10 13:55:00,29.12,29.22,29.1,29.13,52674.0,27.8154,27.9109,27.7963,27.8249,52674.0
2024-04-10 14:00:00,29.14,29.19,29.11,29.17,33567.0,27.8345,27.8822,27.8058,27.8631,33567.0
2024-04-10 14:05:00,29.17,29.17,29.12,29.15,28115.0,27.8631,27.8631,27.8154,27.844,28115.0
2024-04-10 14:10:00,29.14,29.15,29.1,29.11,37155.0,27.8345,27.844,27.7963,27.8058,37155.0
2024-04-10 14:15:00,29.11,29.13,29.07,29.08,28277.0,27.8058,27.8249,27.7676,27.7772,28277.0
2024-04-10 14:20:00,29.08,29.12,29.03,29.04,33011.0,27.7772,27.8154,27.7294,27.739,33011.0
2024-04-10 14:25:00,29.04,29.07,29.01,29.03,18008.0,27.739,27.7676,27.7103,27.7294,18008.0
2024-04-10 14:30:00,29.03,29.06,29.02,29.02,22113.0,27.7294,27.7581,27.7199,27.7199,22113.0
2024-04-10 14:35:00,29.02,29.04,29.01,29.03,36093.0,27.7199,27.739,27.7103,27.7294,36093.0
2024-04-10 14:40:00,29.03,29.08,29.02,29.08,30899.0,27.7294,27.7772,27.7199,27.7772,30899.0
2024-04-10 14:45:00,29.08,29.08,29.04,29.05,25479.0,27.7772,27.7772,27.739,27.7485,25479.0
2024-04-10 14:50:00,29.05,29.07,29.0,29.02,26304.0,27.7485,27.7676,27.7008,27.7199,26304.0
2024-04-10 14:55:00,29.02,29.02,28.98,28.99,48962.0,27.7199,27.7199,27.6816,27.6912,48962.0
2024-04-10 15:00:00,28.99,29.01,28.95,28.96,26400.0,27.6912,27.7103,27.653,27.6625,26400.0
2024-04-10 15:05:00,28.96,28.97,28.93,28.94,45777.0,27.6625,27.6721,27.6339,27.6434,45777.0
2024-04-10 15:10:00,28.95,29.01,28.94,29.01,69935.0,27.653,27.7103,27.6434,27.7103,69935.0
2024-04-10 15:15:00,29.01,29.04,29.0,29.03,49667.0,27.7103,27.739,27.7008,27.7294,49667.0
2024-04-10 15:20:00,29.03,29.05,28.97,29.0,54431.0,27.7294,27.7485,27.6721,27.7008,54431.0
2024-04-10 15:25:00,28.99,29.01,28.94,28.95,66893.0,27.6912,27.7103,27.6434,27.653,66893.0
2024-04-10 15:30:00,28.95,28.97,28.92,28.96,81764.0,27.653,27.6721,27.6243,27.6625,81764.0
2024-04-10 15:35:00,28.96,29.0,28.96,28.98,96980.0,27.6625,27.7008,27.6625,27.6816,96980.0
2024-04-10 15:40:00,28.98,29.05,28.97,29.05,109372.0,27.6816,27.7485,27.6721,27.7485,109372.0
2024-04-10 15:45:00,29.04,29.07,29.02,29.07,149344.0,27.739,27.7676,27.7199,27.7676,149344.0
2024-04-10 15:50:00,29.07,29.09,29.03,29.08,292040.0,27.7676,27.7867,27.7294,27.7772,292040.0
2024-04-10 15:55:00,29.08,29.1,28.94,28.94,727524.0,27.7772,27.7963,27.6434,27.6434,727524.0
2024-04-11 09:30:00,29.06,29.07,28.98,29.02,113769.0,27.7581,27.7676,27.6816,27.7199,113769.0
2024-04-11 09:35:00,29.0,29.05,28.97,29.0,65177.0,27.7008,27.7485,27.6721,27.7008,65177.0
2024-04-11 09:40:00,28.99,29.07,28.95,29.04,73381.0,27.6912,27.7676,27.653,27.739,73381.0
2024-04-11 09:45:00,29.03,29.04,29.0,29.0,35406.0,27.7294,27.739,27.7008,27.7008,35406.0
2024-04-11 09:50:00,29.0,29.01,28.96,28.98,20412.0,27.7008,27.7103,27.6625,27.6816,20412.0
2024-04-11 09:55:00,28.97,28.99,28.95,28.96,17265.0,27.6721,27.6912,27.653,27.6625,17265.0
2024-04-11 10:00:00,28.96,28.96,28.9,28.93,40700.0,27.6625,27.6625,27.6052,27.6339,40700.0
2024-04-11 10:05:00,28.93,28.94,28.82,28.83,32727.0,27.6339,27.6434,27.5288,27.5384,32727.0
2024-04-11 10:10:00,28.83,28.89,28.82,28.89,45595.0,27.5384,27.5957,27.5288,27.5957,45595.0
2024-04-11 10:15:00,28.89,28.89,28.84,28.86,22565.0,27.5957,27.5957,27.5479,27.567,22565.0
2024-04-11 10:20:00,28.85,28.91,28.84,28.89,24297.0,27.5575,27.6148,27.5479,27.5957,24297.0
2024-04-11 10:25:00,28.89,28.89,28.84,28.86,26763.0,27.5957,27.5957,27.5479,27.567,26763.0
2024-04-11 10:30:00,28.86,28.87,28.8,28.81,109565.0,27.567,27.5766,27.5097,27.5193,109565.0
2024-04-11 10:35:00,28.81,28.81,28.75,28.79,57140.0,27.5193,27.5193,27.462,27.5002,57140.0
2024-04-11 10:40:00,28.79,28.8,28.68,28.69,57042.0,27.5002,27.5097,27.3951,27.4046,57042.0
2024-04-11 10:45:00,28.69,28.76,28.68,28.74,45380.0,27.4046,27.4715,27.3951,27.4524,45380.0
2024-04-11 10:50:00,28.74,28.8,28.74,28.8,34141.0,27.4524,27.5097,27.4524,27.5097,34141.0
2024-04-11 10:55:00,28.8,28.8,28.75,28.76,26249.0,27.5097,27.5097,27.462,27.4715,26249.0
2024-04-11 11:00:00,28.76,28.83,28.75,28.8,37950.0,27.4715,27.5384,27.462,27.5097,37950.0
2024-04-11 11:05:00,28.8,28.82,28.79,28.82,20277.0,27.5097,27.5288,27.5002,27.5288,20277.0
2024-04-11 11:10:00,28.82,28.82,28.78,28.78,27454.0,27.5288,27.5288,27.4906,27.4906,27454.0
2024-04-11 11:15:00,28.78,28.8,28.77,28.78,25269.0,27.4906,27.5097,27.4811,27.4906,25269.0
2024-04-11 11:20:00,28.78,28.82,28.77,28.82,45980.0,27.4906,27.5288,27.4811,27.5288,45980.0
2024-04-11 11:25:00,28.82,28.83,28.74,28.75,39128.0,27.5288,27.5384,27.4524,27.462,39128.0
2024-04-11 11:30:00,28.74,28.8,28.74,28.79,26546.0,27.4524,27.5097,27.4524,27.5002,26546.0
2024-04-11 11:35:00,28.78,28.81,28.78,28.8,14122.0,27.4906,27.5193,27.4906,27.5097,14122.0
2024-04-11 11:40:00,28.8,28.83,28.78,28.78,36624.0,27.5097,27.5384,27.4906,27.4906,36624.0
2024-04-11 11:45:00,28.79,28.82,28.79,28.8,16318.0,27.5002,27.5288,27.5002,27.5097,16318.0
2024-04-11 11:50:00,28.8,28.82,28.79,28.8,30580.0,27.5097,27.5288,27.5002,27.5097,30580.0
2024-04-11 11:55:00,28.79,28.81,28.77,28.77,36672.0,27.5002,27.5193,27.4811,27.4811,36672.0
2024-04-11 12:00:00,28.78,28.87,28.78,28.87,35220.0,27.4906,27.5766,27.4906,27.5766,35220.0
2024-04-11 12:05:00,28.87,28.87,28.83,28.83,21911.0,27.5766,27.5766,27.5384,27.5384,21911.0
2024-04-11 12:10:00,28.83,28.85,28.83,28.85,17296.0,27.5384,27.5575,27.5384,27.5575,17296.0
2024-04-11 12:15:00,28.85,28.87,28.83,28.87,24488.0,27.5575,27.5766,27.5384,27.5766,24488.0
2024-04-11 12:20:00,28.87,28.89,28.86,28.88,19448.0,27.5766,27.5957,27.567,27.5861,19448.0
2024-04-11 12:25:00,28.87,28.88,28.84,28.84,30283.0,27.5766,27.5861,27.5479,27.5479,30283.0
2024-04-11 12:30:00,28.85,28.85,28.82,28.85,28390.0,27.5575,27.5575,27.5288,27.5575,28390.0
2024-04-11 12:35:00,28.85,28.92,28.85,28.92,77001.0,27.5575,27.6243,27.5575,27.6243,77001.0
2024-04-11 12:40:00,28.92,29.01,28.91,29.01,74453.0,27.6243,27.7103,27.6148,27.7103,74453.0
2024-04-11 12:45:00,29.01,29.04,29.0,29.02,58045.0,27.7103,27.739,27.7008,27.7199,58045.0
2024-04-11 12:50:00,29.02,29.02,28.99,29.01,20338.0,27.7199,27.7199,27.6912,27.7103,20338.0
2024-04-11 12:55:00,29.01,29.02,28.99,28.99,21983.0,27.7103,27.7199,27.6912,27.6912,21983.0
2024-04-11 13:00:00,29.0,29.05,28.98,29.04,32112.0,27.7008,27.7485,27.6816,27.739,32112.0
2024-04-11 13:05:00,29.04,29.06,29.03,29.05,24065.0,27.739,27.7581,27.7294,27.7485,24065.0
2024-04-11 13:10:00,29.05,29.1,29.04,29.09,30156.0,27.7485,27.7963,27.739,27.7867,30156.0
2024-04-11 13:15:00,29.1,29.19,29.07,29.17,89029.0,27.7963,27.8822,27.7676,27.8631,89029.0
2024-04-11 13:20:00,29.17,29.21,29.16,29.18,60033.0,27.8631,27.9013,27.8536,27.8727,60033.0
2024-04-11 13:25:00,29.18,29.19,29.15,29.15,16005.0,27.8727,27.8822,27.844,27.844,16005.0
2024-04-11 13:30:00,29.15,29.16,29.09,29.09,56851.0,27.844,27.8536,27.7867,27.7867,56851.0
2024-04-11 13:35:00,29.09,29.11,29.07,29.09,36727.0,27.7867,27.8058,27.7676,27.7867,36727.0
2024-04-11 13:40:00,29.09,29.1,29.05,29.09,24964.0,27.7867,27.7963,27.7485,27.7867,24964.0
2024-04-11 13:45:00,29.1,29.11,29.07,29.11,28519.0,27.7963,27.8058,27.7676,27.8058,28519.0
2024-04-11 13:50:00,29.11,29.11,29.09,29.1,14134.0,27.8058,27.8058,27.7867,27.7963,14134.0
2024-04-11 13:55:00,29.11,29.12,29.1,29.11,14547.0,27.8058,27.8154,27.7963,27.8058,14547.0
2024-04-11 14:00:00,29.12,29.13,29.1,29.11,25665.0,27.8154,27.8249,27.7963,27.8058,25665.0
2024-04-11 14:05:00,29.11,29.18,29.1,29.16,31232.0,27.8058,27.8727,27.7963,27.8536,31232.0
2024-04-11 14:10:00,29.17,29.18,29.15,29.16,37860.0,27.8631,27.8727,27.844,27.8536,37860.0
2024-04-11 14:15:00,29.15,29.16,29.12,29.13,46823.0,27.844,27.8536,27.8154,27.8249,46823.0
2024-04-11 14:20:00,29.13,29.17,29.12,29.15,35751.0,27.8249,27.8631,27.8154,27.844,35751.0
2024-04-11 14:25:00,29.16,29.19,29.15,29.18,18528.0,27.8536,27.8822,27.844,27.8727,18528.0
2024-04-11 14:30:00,29.17,29.22,29.17,29.22,51857.0,27.8631,27.9109,27.8631,27.9109,51857.0
2024-04-11 14:35:00,29.22,29.22,29.18,29.2,23977.0,27.9109,27.9109,27.8727,27.8918,23977.0
2024-04-11 14:40:00,29.2,29.22,29.19,29.21,18393.0,27.8918,27.9109,27.8822,27.9013,18393.0
2024-04-11 14:45:00,29.22,29.22,29.17,29.18,20175.0,27.9109,27.9109,27.8631,27.8727,20175.0
2024-04-11 14:50:00,29.18,29.18,29.14,29.16,17283.0,27.8727,27.8727,27.8345,27.8536,17283.0
2024-04-11 14:55:00,29.17,29.19,29.16,29.16,32123.0,27.8631,27.8822,27.8536,27.8536,32123.0
2024-04-11 15:00:00,29.17,29.19,29.16,29.17,19818.0,27.8631,27.8822,27.8536,27.8631,19818.0
2024-04-11 15:05:00,29.17,29.19,29.17,29.19,20601.0,27.8631,27.8822,27.8631,27.8822,20601.0
2024-04-11 15:10:00,29.19,29.21,29.18,29.2,23443.0,27.8822,27.9013,27.8727,27.8918,23443.0
2024-04-11 15:15:00,29.2,29.21,29.18,29.2,26755.0,27.8918,27.9013,27.8727,27.8918,26755.0
2024-04-11 15:20:00,29.2,29.23,29.19,29.21,48629.0,27.8918,27.9204,27.8822,27.9013,48629.0
2024-04-11 15:25:00,29.21,29.23,29.2,29.21,37093.0,27.9013,27.9204,27.8918,27.9013,37093.0
2024-04-11 15:30:00,29.21,29.23,29.18,29.23,86170.0,27.9013,27.9204,27.8727,27.9204,86170.0
2024-04-11 15:35:00,29.23,29.23,29.2,29.23,46397.0,27.9204,27.9204,27.8918,27.9204,46397.0
2024-04-11 15:40:00,29.23,29.26,29.23,29.24,95149.0,27.9204,27.9491,27.9204,27.93,95149.0
2024-04-11 15:45:00,29.24,29.26,29.19,29.23,204013.0,27.93,27.9491,27.8822,27.9204,204013.0
2024-04-11 15:50:00,29.22,29.24,29.17,29.23,161323.0,27.9109,27.93,27.8631,27.9204,161323.0
2024-04-11 15:55:00,29.24,29.28,29.22,29.23,500563.0,27.93,27.9682,27.9109,27.9204,500563.0
2024-04-12 09:30:00,28.99,29.04,28.86,28.95,86760.0,27.6912,27.739,27.567,27.653,86760.0
2024-04-12 09:35:00,28.94,29.0,28.92,28.98,23285.0,27.6434,27.7008,27.6243,27.6816,23285.0
2024-04-12 09:40:00,28.99,29.13,28.97,29.11,40598.0,27.6912,27.8249,27.6721,27.8058,40598.0
2024-04-12 09:45:00,29.11,29.18,29.08,29.11,65834.0,27.8058,27.8727,27.7772,27.8058,65834.0
2024-04-12 09:50:00,29.11,29.12,29.02,29.03,41350.0,27.8058,27.8154,27.7199,27.7294,41350.0
2024-04-12 09:55:00,29.04,29.04,28.97,29.02,29608.0,27.739,27.739,27.6721,27.7199,29608.0
2024-04-12 10:00:00,29.01,29.01,28.93,28.94,37735.0,27.7103,27.7103,27.6339,27.6434,37735.0
2024-04-12 10:05:00,28.93,28.93,28.84,28.85,35813.0,27.6339,27.6339,27.5479,27.5575,35813.0
2024-04-12 10:10:00,28.84,28.9,28.82,28.9,37587.0,27.5479,27.6052,27.5288,27.6052,37587.0
2024-04-12 10:15:00,28.89,28.93,28.85,28.9,50677.0,27.5957,27.6339,27.5575,27.6052,50677.0
2024-04-12 10:20:00,28.91,28.95,28.88,28.93,22964.0,27.6148,27.653,27.5861,27.6339,22964.0
2024-04-12 10:25:00,28.93,28.95,28.91,28.94,47460.0,27.6339,27.653,27.6148,27.6434,47460.0
2024-04-12 10:30:00,28.93,28.96,28.85,28.86,35453.0,27.6339,27.6625,27.5575,27.567,35453.0
2024-04-12 10:35:00,28.85,28.86,28.8,28.83,27950.0,27.5575,27.567,27.5097,27.5384,27950.0
2024-04-12 10:40:00,28.83,28.84,28.8,28.83,28340.0,27.5384,27.5479,27.5097,27.5384,28340.0
2024-04-12 10:45:00,28.83,28.87,28.79,28.8,75207.0,27.5384,27.5766,27.5002,27.5097,75207.0
2024-04-12 10:50:00,28.8,28.86,28.79,28.86,48146.0,27.5097,27.567,27.5002,27.567,48146.0
2024-04-12 10:55:00,28.86,28.89,28.84,28.85,33662.0,27.567,27.5957,27.5479,27.5575,33662.0
2024-04-12 11:00:00,28.85,28.89,28.84,28.84,44719.0,27.5575,27.5957,27.5479,27.5479,44719.0
2024-04-12 11:05:00,28.85,28.85,28.78,28.8,28727.0,27.5575,27.5575,27.4906,27.5097,28727.0
2024-04-12 11:10:00,28.8,28.8,28.74,28.77,36286.0,27.5097,27.5097,27.4524,27.4811,36286.0
2024-04-12 11:15:00,28.77,28.81,28.76,28.79,44633.0,27.4811,27.5193,27.4715,27.5002,44633.0
2024-04-12 11:20:00,28.79,28.83,28.79,28.83,74362.0,27.5002,27.5384,27.5002,27.5384,74362.0
2024-04-12 11:25:00,28.82,28.83,28.79,28.8,39789.0,27.5288,27.5384,27.5002,27.5097,39789.0
2024-04-12 11:30:00,28.81,28.84,28.8,28.83,40469.0,27.5193,27.5479,27.5097,27.5384,40469.0
2024-04-12 11:35:00,28.82,28.84,28.8,28.81,23763.0,27.5288,27.5479,27.5097,27.5193,23763.0
2024-04-12 11:40:00,28.81,28.83,28.79,28.82,43808.0,27.5193,27.5384,27.5002,27.5288,43808.0
2024-04-12 11:45:00,28.81,28.82,28.78,28.8,22087.0,27.5193,27.5288,27.4906,27.5097,22087.0
2024-04-12 11:50:00,28.8,28.81,28.75,28.79,36869.0,27.5097,27.5193,27.462,27.5002,36869.0
2024-04-12 11:55:00,28.79,28.79,28.74,28.74,23512.0,27.5002,27.5002,27.4524,27.4524,23512.0
2024-04-12 12:00:00,28.75,28.75,28.72,28.75,28671.0,27.462,27.462,27.4333,27.462,28671.0
2024-04-12 12:05:00,28.75,28.76,28.72,28.73,18779.0,27.462,27.4715,27.4333,27.4428,18779.0
2024-04-12 12:10:00,28.72,28.74,28.71,28.72,21381.0,27.4333,27.4524,27.4237,27.4333,21381.0
2024-04-12 12:15:00,28.73,28.73,28.68,28.69,42019.0,27.4428,27.4428,27.3951,27.4046,42019.0
2024-04-12 12:20:00,28.69,28.72,28.69,28.71,19029.0,27.4046,27.4333,27.4046,27.4237,19029.0
2024-04-12 12:25:00,28.71,28.73,28.64,28.67,37284.0,27.4237,27.4428,27.3569,27.3855,37284.0
2024-04-12 12:30:00,28.66,28.67,28.61,28.63,20668.0,27.376,27.3855,27.3282,27.3473,20668.0
2024-04-12 12:35:00,28.63,28.63,28.57,28.59,41887.0,27.3473,27.3473,27.29,27.3091,41887.0
2024-04-12 12:40:00,28.59,28.61,28.57,28.57,38422.0,27.3091,27.3282,27.29,27.29,38422.0
2024-04-12 12:45:00,28.57,28.59,28.56,28.57,14923.0,27.29,27.3091,27.2805,27.29,14923.0
2024-04-12 12:50:00,28.56,28.59,28.55,28.57,21680.0,27.2805,27.3091,27.2709,27.29,21680.0
2024-04-12 12:55:00,28.56,28.57,28.52,28.53,25384.0,27.2805,27.29,27.2423,27.2518,25384.0
2024-04-12 13:00:00,28.53,28.55,28.5,28.52,22776.0,27.2518,27.2709,27.2232,27.2423,22776.0
2024-04-12 13:05:00,28.52,28.54,28.46,28.47,40635.0,27.2423,27.2614,27.1849,27.1945,40635.0
2024-04-12 13:10:00,28.48,28.51,28.47,28.5,17762.0,27.204,27.2327,27.1945,27.2232,17762.0
2024-04-12 13:15:00,28.5,28.54,28.49,28.51,33089.0,27.2232,27.2614,27.2136,27.2327,33089.0
2024-04-12 13:20:00,28.5,28.51,28.42,28.44,26977.0,27.2232,27.2327,27.1467,27.1658,26977.0
2024-04-12 13:25:00,28.44,28.45,28.38,28.39,48589.0,27.1658,27.1754,27.1085,27.1181,48589.0
2024-04-12 13:30:00,28.4,28.44,28.36,28.43,39918.0,27.1276,27.1658,27.0894,27.1563,39918.0
2024-04-12 13:35:00,28.44,28.44,28.39,28.39,34300.0,27.1658,27.1658,27.1181,27.1181,34300.0
2024-04-12 13:40:00,28.39,28.49,28.39,28.47,69543.0,27.1181,27.2136,27.1181,27.1945,69543.0
2024-04-12 13:45:00,28.47,28.5,28.46,28.49,39847.0,27.1945,27.2232,27.1849,27.2136,39847.0
2024-04-12 13:50:00,28.49,28.5,28.45,28.45,27279.0,27.2136,27.2232,27.1754,27.1754,27279.0
2024-04-12 13:55:00,28.46,28.48,28.45,28.46,10189.0,27.1849,27.204,27.1754,27.1849,10189.0
2024-04-12 14:00:00,28.45,28.48,28.44,28.48,20877.0,27.1754,27.204,27.1658,27.204,20877.0
2024-04-12 14:05:00,28.47,28.56,28.47,28.53,62685.0,27.1945,27.2805,27.1945,27.2518,62685.0
2024-04-12 14:10:00,28.54,28.54,28.5,28.52,43490.0,27.2614,27.2614,27.2232,27.2423,43490.0
2024-04-12 14:15:00,28.53,28.57,28.45,28.5,295629.0,27.2518,27.29,27.1754,27.2232,295629.0
2024-04-12 14:20:00,28.49,28.51,28.46,28.46,30176.0,27.2136,27.2327,27.1849,27.1849,30176.0
2024-04-12 14:25:00,28.46,28.48,28.42,28.46,28970.0,27.1849,27.204,27.1467,27.1849,28970.0
2024-04-12 14:30:00,28.46,28.46,28.42,28.46,24802.0,27.1849,27.1849,27.1467,27.1849,24802.0
2024-04-12 14:35:00,28.45,28.46,28.4,28.41,40696.0,27.1754,27.1849,27.1276,27.1372,40696.0
2024-04-12 14:40:00,28.41,28.47,28.39,28.44,36671.0,27.1372,27.1945,27.1181,27.1658,36671.0
2024-04-12 14:45:00,28.45,28.47,28.44,28.46,22477.0,27.1754,27.1945,27.1658,27.1849,22477.0
2024-04-12 14:50:00,28.46,28.51,28.45,28.51,67044.0,27.1849,27.2327,27.1754,27.2327,67044.0
2024-04-12 14:55:00,28.5,28.53,28.49,28.49,29023.0,27.2232,27.2518,27.2136,27.2136,29023.0
2024-04-12 15:00:00,28.49,28.52,28.46,28.52,42481.0,27.2136,27.2423,27.1849,27.2423,42481.0
2024-04-12 15:05:00,28.52,28.54,28.5,28.51,45560.0,27.2423,27.2614,27.2232,27.2327,45560.0
2024-04-12 15:10:00,28.51,28.52,28.48,28.49,50671.0,27.2327,27.2423,27.204,27.2136,50671.0
2024-04-12 15:15:00,28.49,28.52,28.47,28.52,105549.0,27.2136,27.2423,27.1945,27.2423,105549.0
2024-04-12 15:20:00,28.52,28.55,28.51,28.54,54440.0,27.2423,27.2709,27.2327,27.2614,54440.0
2024-04-12 15:25:00,28.54,28.55,28.5,28.51,51845.0,27.2614,27.2709,27.2232,27.2327,51845.0
2024-04-12 15:30:00,28.51,28.51,28.47,28.48,52007.0,27.2327,27.2327,27.1945,27.204,52007.0
2024-04-12 15:35:00,28.47,28.47,28.45,28.46,50768.0,27.1945,27.1945,27.1754,27.1849,50768.0
2024-04-12 15:40:00,28.46,28.57,28.46,28.57,81536.0,27.1849,27.29,27.1849,27.29,81536.0
2024-04-12 15:45:00,28.57,28.58,28.52,28.53,195983.0,27.29,27.2996,27.2423,27.2518,195983.0
2024-04-12 15:50:00,28.53,28.54,28.43,28.46,211452.0,27.2518,27.2614,27.1563,27.1849,211452.0
2024-04-12 15:55:00,28.46,28.54,28.45,28.52,695806.0,27.1849,27.2614,27.1754,27.2423,695806.0
2024-04-15 09:30:00,28.77,28.9,28.77,28.86,136917.0,27.4811,27.6052,27.4811,27.567,136917.0
2024-04-15 09:35:00,28.87,28.88,28.77,28.8,43049.0,27.5766,27.5861,27.4811,27.5097,43049.0
2024-04-15 09:40:00,28.8,28.83,28.74,28.74,41609.0,27.5097,27.5384,27.4524,27.4524,41609.0
2024-04-15 09:45:00,28.74,28.81,28.71,28.8,73026.0,27.4524,27.5193,27.4237,27.5097,73026.0
2024-04-15 09:50:00,28.8,28.82,28.77,28.79,29618.0,27.5097,27.5288,27.4811,27.5002,29618.0
2024-04-15 09:55:00,28.8,28.81,28.73,28.75,19215.0,27.5097,27.5193,27.4428,27.462,19215.0
2024-04-15 10:00:00,28.75,28.76,28.62,28.64,50446.0,27.462,27.4715,27.3378,27.3569,50446.0
2024-04-15 10:05:00,28.65,28.66,28.51,28.52,52597.0,27.3664,27.376,27.2327,27.2423,52597.0
2024-04-15 10:10:00,28.51,28.51,28.45,28.46,52204.0,27.2327,27.2327,27.1754,27.1849,52204.0
2024-04-15 10:15:00,28.46,28.49,28.43,28.45,38640.0,27.1849,27.2136,27.1563,27.1754,38640.0
2024-04-15 10:20:00,28.45,28.53,28.44,28.45,55564.0,27.1754,27.2518,27.1658,27.1754,55564.0
2024-04-15 10:25:00,28.45,28.47,28.38,28.39,53081.0,27.1754,27.1945,27.1085,27.1181,53081.0
2024-04-15 10:30:00,28.39,28.42,28.36,28.39,28389.0,27.1181,27.1467,27.0894,27.1181,28389.0
2024-04-15 10:35:00,28.39,28.4,28.28,28.3,42984.0,27.1181,27.1276,27.013,27.0321,42984.0
2024-04-15 10:40:00,28.3,28.38,28.29,28.35,46993.0,27.0321,27.1085,27.0226,27.0799,46993.0
2024-04-15 10:45:00,28.35,28.37,28.29,28.36,73129.0,27.0799,27.099,27.0226,27.0894,73129.0
2024-04-15 10:50:00,28.36,28.36,28.31,28.35,42493.0,27.0894,27.0894,27.0417,27.0799,42493.0
2024-04-15 10:55:00,28.35,28.35,28.29,28.3,35713.0,27.0799,27.0799,27.0226,27.0321,35713.0
2024-04-15 11:00:00,28.3,28.39,28.27,28.39,44986.0,27.0321,27.1181,27.0035,27.1181,44986.0
2024-04-15 11:05:00,28.39,28.46,28.38,28.44,112712.0,27.1181,27.1849,27.1085,27.1658,112712.0
2024-04-15 11:10:00,28.44,28.46,28.38,28.42,55461.0,27.1658,27.1849,27.1085,27.1467,55461.0
2024-04-15 11:15:00,28.41,28.42,28.31,28.34,56501.0,27.1372,27.1467,27.0417,27.0703,56501.0
2024-04-15 11:20:00,28.34,28.37,28.33,28.37,18424.0,27.0703,27.099,27.0608,27.099,18424.0
2024-04-15 11:25:00,28.37,28.46,28.36,28.46,41228.0,27.099,27.1849,27.0894,27.1849,41228.0
2024-04-15 11:30:00,28.46,28.46,28.44,28.45,30477.0,27.1849,27.1849,27.1658,27.1754,30477.0
2024-04-15 11:35:00,28.44,28.46,28.42,28.43,34597.0,27.1658,27.1849,27.1467,27.1563,34597.0
2024-04-15 11:40:00,28.42,28.47,28.41,28.41,57351.0,27.1467,27.1945,27.1372,27.1372,57351.0
2024-04-15 11:45:00,28.41,28.42,28.39,28.4,28431.0,27.1372,27.1467,27.1181,27.1276,28431.0
2024-04-15 11:50:00,28.39,28.43,28.38,28.43,29509.0,27.1181,27.1563,27.1085,27.1563,29509.0
2024-04-15 11:55:00,28.43,28.44,28.4,28.4,17362.0,27.1563,27.1658,27.1276,27.1276,17362.0
2024-04-15 12:00:00,28.41,28.44,28.39,28.43,38027.0,27.1372,27.1658,27.1181,27.1563,38027.0
2024-04-15 12:05:00,28.43,28.44,28.42,28.43,24824.0,27.1563,27.1658,27.1467,27.1563,24824.0
2024-04-15 12:10:00,28.43,28.44,28.39,28.41,45343.0,27.1563,27.1658,27.1181,27.1372,45343.0
2024-04-15 12:15:00,28.41,28.42,28.34,28.36,38245.0,27.1372,27.1467,27.0703,27.0894,38245.0
2024-04-15 12:20:00,28.36,28.37,28.28,28.29,30688.0,27.0894,27.099,27.013,27.0226,30688.0
2024-04-15 12:25:00,28.29,28.34,28.28,28.34,67534.0,27.0226,27.0703,27.013,27.0703,67534.0
2024-04-15 12:30:00,28.34,28.34,28.28,28.3,53929.0,27.0703,27.0703,27.013,27.0321,53929.0
2024-04-15 12:35:00,28.3,28.34,28.29,28.32,24565.0,27.0321,27.0703,27.0226,27.0512,24565.0
2024-04-15 12:40:00,28.32,28.33,28.28,28.3,21789.0,27.0512,27.0608,27.013,27.0321,21789.0
2024-04-15 12:45:00,28.3,28.31,28.28,28.28,16512.0,27.0321,27.0417,27.013,27.013,16512.0
2024-04-15 12:50:00,28.28,28.36,28.28,28.36,25089.0,27.013,27.0894,27.013,27.0894,25089.0
2024-04-15 12:55:00,28.36,28.37,28.32,28.33,37849.0,27.0894,27.099,27.0512,27.0608,37849.0
2024-04-15 13:00:00,28.33,28.33,28.29,28.31,22103.0,27.0608,27.0608,27.0226,27.0417,22103.0
2024-04-15 13:05:00,28.31,28.37,28.3,28.35,10381.0,27.0417,27.099,27.0321,27.0799,10381.0
2024-04-15 13:10:00,28.34,28.35,28.31,28.31,15354.0,27.0703,27.0799,27.0417,27.0417,15354.0
2024-04-15 13:15:00,28.31,28.35,28.3,28.35,37294.0,27.0417,27.0799,27.0321,27.0799,37294.0
2024-04-15 13:20:00,28.34,28.35,28.26,28.29,75053.0,27.0703,27.0799,26.9939,27.0226,75053.0
2024-04-15 13:25:00,28.29,28.29,28.24,28.24,32650.0,27.0226,27.0226,26.9748,26.9748,32650.0
2024-04-15 13:30:00,28.24,28.25,28.21,28.25,44445.0,26.9748,26.9844,26.9461,26.9844,44445.0
2024-04-15 13:35:00,28.24,28.31,28.22,28.24,86911.0,26.9748,27.0417,26.9557,26.9748,86911.0
2024-04-15 13:40:00,28.23,28.28,28.2,28.21,30380.0,26.9652,27.013,26.9366,26.9461,30380.0
2024-04-15 13:45:00,28.22,28.25,28.19,28.19,39877.0,26.9557,26.9844,26.927,26.927,39877.0
2024-04-15 13:50:00,28.2,28.25,28.18,28.25,34865.0,26.9366,26.9844,26.9175,26.9844,34865.0
2024-04-15 13:55:00,28.25,28.26,28.22,28.25,42777.0,26.9844,26.9939,26.9557,26.9844,42777.0
2024-04-15 14:00:00,28.25,28.25,28.17,28.21,27477.0,26.9844,26.9844,26.9079,26.9461,27477.0
2024-04-15 14:05:00,28.21,28.22,28.15,28.15,22138.0,26.9461,26.9557,26.8888,26.8888,22138.0
2024-04-15 14:10:00,28.15,28.15,28.07,28.08,22531.0,26.8888,26.8888,26.8124,26.822,22531.0
2024-04-15 14:15:00,28.08,28.09,28.06,28.08,35156.0,26.822,26.8315,26.8029,26.822,35156.0
2024-04-15 14:20:00,28.08,28.09,28.01,28.03,31085.0,26.822,26.8315,26.7551,26.7742,31085.0
2024-04-15 14:25:00,28.03,28.07,28.02,28.03,20334.0,26.7742,26.8124,26.7647,26.7742,20334.0
2024-04-15 14:30:00,28.02,28.11,28.02,28.1,36125.0,26.7647,26.8506,26.7647,26.8411,36125.0
2024-04-15 14:35:00,28.1,28.12,28.07,28.09,30542.0,26.8411,26.8602,26.8124,26.8315,30542.0
2024-04-15 14:40:00,28.09,28.12,28.07,28.09,28576.0,26.8315,26.8602,26.8124,26.8315,28576.0
2024-04-15 14:45:00,28.09,28.09,28.03,28.04,33947.0,26.8315,26.8315,26.7742,26.7838,33947.0
2024-04-15 14:50:00,28.03,28.05,28.02,28.02,31608.0,26.7742,26.7933,26.7647,26.7647,31608.0
2024-04-15 14:55:00,28.02,28.06,28.02,28.04,29754.0,26.7647,26.8029,26.7647,26.7838,29754.0
2024-04-15 15:00:00,28.05,28.05,27.99,28.0,45014.0,26.7933,26.7933,26.736,26.7456,45014.0
2024-04-15 15:05:00,28.0,28.02,28.0,28.02,52264.0,26.7456,26.7647,26.7456,26.7647,52264.0
2024-04-15 15:10:00,28.02,28.02,27.94,27.95,43794.0,26.7647,26.7647,26.6882,26.6978,43794.0
2024-04-15 15:15:00,27.96,27.96,27.91,27.93,43700.0,26.7073,26.7073,26.6596,26.6787,43700.0
2024-04-15 15:20:00,27.93,27.98,27.92,27.96,41854.0,26.6787,26.7265,26.6691,26.7073,41854.0
2024-04-15 15:25:00,27.96,27.99,27.92,27.95,61627.0,26.7073,26.736,26.6691,26.6978,61627.0
2024-04-15 15:30:00,27.95,28.02,27.95,27.97,50131.0,26.6978,26.7647,26.6978,26.7169,50131.0
2024-04-15 15:35:00,27.98,27.98,27.93,27.95,62276.0,26.7265,26.7265,26.6787,26.6978,62276.0
2024-04-15 15:40:00,27.96,27.96,27.91,27.94,63961.0,26.7073,26.7073,26.6596,26.6882,63961.0
2024-04-15 15:45:00,27.93,27.96,27.9,27.96,109970.0,26.6787,26.7073,26.65,26.7073,109970.0
2024-04-15 15:50:00,27.96,28.0,27.93,27.99,176823.0,26.7073,26.7456,26.6787,26.736,176823.0
2024-04-15 15:55:00,27.99,27.99,27.92,27.96,458806.0,26.736,26.736,26.6691,26.7073,458806.0
2024-04-16 09:30:00,27.98,28.04,27.92,27.99,116948.0,26.7265,26.7838,26.6691,26.736,116948.0
2024-04-16 09:35:00,27.98,28.01,27.89,27.92,63666.0,26.7265,26.7551,26.6405,26.6691,63666.0
2024-04-16 09:40:00,27.91,27.92,27.83,27.88,51622.0,26.6596,26.6691,26.5832,26.6309,51622.0
2024-04-16 09:45:00,27.88,27.92,27.84,27.87,53741.0,26.6309,26.6691,26.5927,26.6214,53741.0
2024-04-16 09:50:00,27.88,27.89,27.82,27.84,43747.0,26.6309,26.6405,26.5736,26.5927,43747.0
2024-04-16 09:55:00,27.84,27.85,27.82,27.85,36443.0,26.5927,26.6023,26.5736,26.6023,36443.0
2024-04-16 10:00:00,27.85,27.85,27.71,27.75,61545.0,26.6023,26.6023,26.4685,26.5068,61545.0
2024-04-16 10:05:00,27.75,27.75,27.71,27.74,30688.0,26.5068,26.5068,26.4685,26.4972,30688.0
2024-04-16 10:10:00,27.74,27.8,27.73,27.8,43670.0,26.4972,26.5545,26.4877,26.5545,43670.0
2024-04-16 10:15:00,27.8,27.83,27.78,27.82,36595.0,26.5545,26.5832,26.5354,26.5736,36595.0
2024-04-16 10:20:00,27.82,27.83,27.76,27.77,19465.0,26.5736,26.5832,26.5163,26.5259,19465.0
2024-04-16 10:25:00,27.77,27.79,27.7,27.71,44691.0,26.5259,26.545,26.459,26.4685,44691.0
2024-04-16 10:30:00,27.71,27.78,27.69,27.78,111584.0,26.4685,26.5354,26.4494,26.5354,111584.0
2024-04-16 10:35:00,27.78,27.8,27.69,27.73,45491.0,26.5354,26.5545,26.4494,26.4877,45491.0
2024-04-16 10:40:00,27.73,27.78,27.69,27.77,61319.0,26.4877,26.5354,26.4494,26.5259,61319.0
2024-04-16 10:45:00,27.76,27.79,27.72,27.73,44442.0,26.5163,26.545,26.4781,26.4877,44442.0
2024-04-16 10:50:00,27.73,27.73,27.66,27.67,35600.0,26.4877,26.4877,26.4208,26.4303,35600.0
2024-04-16 10:55:00,27.67,27.71,27.66,27.67,44547.0,26.4303,26.4685,26.4208,26.4303,44547.0
2024-04-16 11:00:00,27.67,27.74,27.66,27.73,46079.0,26.4303,26.4972,26.4208,26.4877,46079.0
2024-04-16 11:05:00,27.73,27.74,27.68,27.71,72579.0,26.4877,26.4972,26.4399,26.4685,72579.0
2024-04-16 11:10:00,27.71,27.73,27.63,27.64,89436.0,26.4685,26.4877,26.3921,26.4017,89436.0
2024-04-16 11:15:00,27.64,27.7,27.63,27.69,78609.0,26.4017,26.459,26.3921,26.4494,78609.0
2024-04-16 11:20:00,27.7,27.77,27.66,27.76,76518.0,26.459,26.5259,26.4208,26.5163,76518.0
2024-04-16 11:25:00,27.76,27.82,27.75,27.82,95902.0,26.5163,26.5736,26.5068,26.5736,95902.0
2024-04-16 11:30:00,27.81,27.82,27.77,27.78,43755.0,26.5641,26.5736,26.5259,26.5354,43755.0
2024-04-16 11:35:00,27.77,27.78,27.73,27.74,32821.0,26.5259,26.5354,26.4877,26.4972,32821.0
2024-04-16 11:40:00,27.74,27.81,27.73,27.78,59515.0,26.4972,26.5641,26.4877,26.5354,59515.0
2024-04-16 11:45:00,27.77,27.78,27.75,27.77,60151.0,26.5259,26.5354,26.5068,26.5259,60151.0
2024-04-16 11:50:00,27.77,27.85,27.76,27.84,91495.0,26.5259,26.6023,26.5163,26.5927,91495.0
2024-04-16 11:55:00,27.84,27.85,27.76,27.77,38039.0,26.5927,26.6023,26.5163,26.5259,38039.0
2024-04-16 12:00:00,27.76,27.77,27.68,27.69,28728.0,26.5163,26.5259,26.4399,26.4494,28728.0
2024-04-16 12:05:00,27.69,27.72,27.67,27.69,113849.0,26.4494,26.4781,26.4303,26.4494,113849.0
2024-04-16 12:10:00,27.7,27.74,27.69,27.71,64421.0,26.459,26.4972,26.4494,26.4685,64421.0
2024-04-16 12:15:00,27.71,27.76,27.7,27.75,67192.0,26.4685,26.5163,26.459,26.5068,67192.0
2024-04-16 12:20:00,27.75,27.77,27.73,27.75,26857.0,26.5068,26.5259,26.4877,26.5068,26857.0
2024-04-16 12:25:00,27.75,27.76,27.71,27.71,59580.0,26.5068,26.5163,26.4685,26.4685,59580.0
2024-04-16 12:30:00,27.71,27.74,27.7,27.7,82292.0,26.4685,26.4972,26.459,26.459,82292.0
2024-04-16 12:35:00,27.71,27.71,27.67,27.68,36751.0,26.4685,26.4685,26.4303,26.4399,36751.0
2024-04-16 12:40:00,27.68,27.71,27.67,27.7,71606.0,26.4399,26.4685,26.4303,26.459,71606.0
2024-04-16 12:45:00,27.7,27.71,27.68,27.7,31879.0,26.459,26.4685,26.4399,26.459,31879.0
2024-04-16 12:50:00,27.69,27.71,27.64,27.64,73947.0,26.4494,26.4685,26.4017,26.4017,73947.0
2024-04-16 12:55:00,27.64,27.65,27.59,27.62,94271.0,26.4017,26.4112,26.3539,26.3826,94271.0
2024-04-16 13:00:00,27.62,27.63,27.57,27.61,39919.0,26.3826,26.3921,26.3348,26.373,39919.0
2024-04-16 13:05:00,27.61,27.64,27.59,27.64,48254.0,26.373,26.4017,26.3539,26.4017,48254.0
2024-04-16 13:10:00,27.64,27.7,27.63,27.69,45480.0,26.4017,26.459,26.3921,26.4494,45480.0
2024-04-16 13:15:00,27.68,27.7,27.65,27.69,19059.0,26.4399,26.459,26.4112,26.4494,19059.0
2024-04-16 13:20:00,27.69,27.71,27.66,27.71,27867.0,26.4494,26.4685,26.4208,26.4685,27867.0
2024-04-16 13:25:00,27.7,27.7,27.65,27.66,36855.0,26.459,26.459,26.4112,26.4208,36855.0
2024-04-16 13:30:00,27.66,27.66,27.55,27.64,68673.0,26.4208,26.4208,26.3157,26.4017,68673.0
2024-04-16 13:35:00,27.64,27.72,27.64,27.68,44819.0,26.4017,26.4781,26.4017,26.4399,44819.0
2024-04-16 13:40:00,27.69,27.75,27.68,27.72,38589.0,26.4494,26.5068,26.4399,26.4781,38589.0
2024-04-16 13:45:00,27.71,27.74,27.68,27.69,27338.0,26.4685,26.4972,26.4399,26.4494,27338.0
2024-04-16 13:50:00,27.69,27.73,27.65,27.72,30553.0,26.4494,26.4877,26.4112,26.4781,30553.0
2024-04-16 13:55:00,27.71,27.74,27.7,27.73,30705.0,26.4685,26.4972,26.459,26.4877,30705.0
2024-04-16 14:00:00,27.72,27.74,27.69,27.74,22510.0,26.4781,26.4972,26.4494,26.4972,22510.0
2024-04-16 14:05:00,27.74,27.84,27.73,27.83,39258.0,26.4972,26.5927,26.4877,26.5832,39258.0
2024-04-16 14:10:00,27.84,27.85,27.76,27.77,37395.0,26.5927,26.6023,26.5163,26.5259,37395.0
2024-04-16 14:15:00,27.76,27.76,27.68,27.69,32085.0,26.5163,26.5163,26.4399,26.4494,32085.0
2024-04-16 14:20:00,27.68,27.7,27.62,27.65,27898.0,26.4399,26.459,26.3826,26.4112,27898.0
2024-04-16 14:25:00,27.66,27.71,27.64,27.68,39368.0,26.4208,26.4685,26.4017,26.4399,39368.0
2024-04-16 14:30:00,27.67,27.74,27.67,27.73,56472.0,26.4303,26.4972,26.4303,26.4877,56472.0
2024-04-16 14:35:00,27.75,27.75,27.72,27.74,28493.0,26.5068,26.5068,26.4781,26.4972,28493.0
2024-04-16 14:40:00,27.75,27.76,27.73,27.74,31260.0,26.5068,26.5163,26.4877,26.4972,31260.0
2024-04-16 14:45:00,27.74,27.76,27.72,27.75,32783.0,26.4972,26.5163,26.4781,26.5068,32783.0
2024-04-16 14:50:00,27.75,27.81,27.74,27.79,31452.0,26.5068,26.5641,26.4972,26.545,31452.0
2024-04-16 14:55:00,27.79,27.84,27.78,27.84,65691.0,26.545,26.5927,26.5354,26.5927,65691.0
2024-04-16 15:00:00,27.84,27.84,27.78,27.8,56261.0,26.5927,26.5927,26.5354,26.5545,56261.0
2024-04-16 15:05:00,27.79,27.8,27.76,27.78,26261.0,26.545,26.5545,26.5163,26.5354,26261.0
2024-04-16 15:10:00,27.78,27.78,27.75,27.77,41589.0,26.5354,26.5354,26.5068,26.5259,41589.0
2024-04-16 15:15:00,27.77,27.78,27.73,27.77,67014.0,26.5259,26.5354,26.4877,26.5259,67014.0
2024-04-16 15:20:00,27.77,27.8,27.76,27.8,41888.0,26.5259,26.5545,26.5163,26.5545,41888.0
2024-04-16 15:25:00,27.8,27.82,27.79,27.79,57968.0,26.5545,26.5736,26.545,26.545,57968.0
2024-04-16 15:30:00,27.8,27.8,27.72,27.73,83855.0,26.5545,26.5545,26.4781,26.4877,83855.0
2024-04-16 15:35:00,27.73,27.85,27.72,27.84,129991.0,26.4877,26.6023,26.4781,26.5927,129991.0
2024-04-16 15:40:00,27.84,27.84,27.79,27.8,75141.0,26.5927,26.5927,26.545,26.5545,75141.0
2024-04-16 15:45:00,27.8,27.85,27.79,27.85,105901.0,26.5545,26.6023,26.545,26.6023,105901.0
2024-04-16 15:50:00,27.84,27.87,27.82,27.87,141565.0,26.5927,26.6214,26.5736,26.6214,141565.0
2024-04-16 15:55:00,27.87,27.88,27.77,27.79,416821.0,26.6214,26.6309,26.5259,26.545,416821.0
2024-04-17 09:30:00,27.95,28.21,27.89,28.14,125415.0,26.6978,26.9461,26.6405,26.8793,125415.0
2024-04-17 09:35:00,28.13,28.19,28.12,28.17,44796.0,26.8697,26.927,26.8602,26.9079,44796.0
2024-04-17 09:40:00,28.18,28.19,28.1,28.12,82724.0,26.9175,26.927,26.8411,26.8602,82724.0
2024-04-17 09:45:00,28.12,28.13,28.04,28.05,49343.0,26.8602,26.8697,26.7838,26.7933,49343.0
2024-04-17 09:50:00,28.06,28.09,28.03,28.08,42571.0,26.8029,26.8315,26.7742,26.822,42571.0
2024-04-17 09:55:00,28.09,28.13,28.06,28.09,44353.0,26.8315,26.8697,26.8029,26.8315,44353.0
2024-04-17 10:00:00,28.09,28.09,27.97,27.99,27326.0,26.8315,26.8315,26.7169,26.736,27326.0
2024-04-17 10:05:00,27.99,28.0,27.95,27.96,20193.0,26.736,26.7456,26.6978,26.7073,20193.0
2024-04-17 10:10:00,27.96,27.97,27.91,27.93,87477.0,26.7073,26.7169,26.6596,26.6787,87477.0
2024-04-17 10:15:00,27.93,27.94,27.88,27.92,25634.0,26.6787,26.6882,26.6309,26.6691,25634.0
2024-04-17 10:20:00,27.92,27.94,27.89,27.92,33105.0,26.6691,26.6882,26.6405,26.6691,33105.0
2024-04-17 10:25:00,27.92,27.96,27.9,27.94,67242.0,26.6691,26.7073,26.65,26.6882,67242.0
2024-04-17 10:30:00,27.95,27.96,27.93,27.94,35278.0,26.6978,26.7073,26.6787,26.6882,35278.0
2024-04-17 10:35:00,27.93,27.96,27.91,27.95,40278.0,26.6787,26.7073,26.6596,26.6978,40278.0
2024-04-17 10:40:00,27.94,27.95,27.89,27.94,30542.0,26.6882,26.6978,26.6405,26.6882,30542.0
2024-04-17 10:45:00,27.93,27.95,27.89,27.89,46708.0,26.6787,26.6978,26.6405,26.6405,46708.0
2024-04-17 10:50:00,27.89,27.9,27.79,27.83,49846.0,26.6405,26.65,26.545,26.5832,49846.0
2024-04-17 10:55:00,27.83,27.87,27.81,27.85,37620.0,26.5832,26.6214,26.5641,26.6023,37620.0
2024-04-17 11:00:00,27.85,27.88,27.83,27.85,41693.0,26.6023,26.6309,26.5832,26.6023,41693.0
2024-04-17 11:05:00,27.85,27.85,27.77,27.8,51649.0,26.6023,26.6023,26.5259,26.5545,51649.0
2024-04-17 11:10:00,27.8,27.83,27.79,27.82,39657.0,26.5545,26.5832,26.545,26.5736,39657.0
2024-04-17 11:15:00,27.81,27.85,27.81,27.82,29933.0,26.5641,26.6023,26.5641,26.5736,29933.0
2024-04-17 11:20:00,27.82,27.85,27.81,27.85,21217.0,26.5736,26.6023,26.5641,26.6023,21217.0
2024-04-17 11:25:00,27.86,27.88,27.82,27.83,38414.0,26.6118,26.6309,26.5736,26.5832,38414.0
2024-04-17 11:30:00,27.83,27.83,27.78,27.81,47511.0,26.5832,26.5832,26.5354,26.5641,47511.0
2024-04-17 11:35:00,27.81,27.85,27.81,27.84,48987.0,26.5641,26.6023,26.5641,26.5927,48987.0
2024-04-17 11:40:00,27.84,27.9,27.84,27.88,49705.0,26.5927,26.65,26.5927,26.6309,49705.0
2024-04-17 11:45:00,27.89,27.9,27.86,27.86,48634.0,26.6405,26.65,26.6118,26.6118,48634.0
2024-04-17 11:50:00,27.86,27.88,27.85,27.86,19312.0,26.6118,26.6309,26.6023,26.6118,19312.0
2024-04-17 11:55:00,27.87,27.87,27.81,27.82,31610.0,26.6214,26.6214,26.5641,26.5736,31610.0
2024-04-17 12:00:00,27.82,27.82,27.74,27.75,26094.0,26.5736,26.5736,26.4972,26.5068,26094.0
2024-04-17 12:05:00,27.75,27.76,27.7,27.74,39199.0,26.5068,26.5163,26.459,26.4972,39199.0
2024-04-17 12:10:00,27.74,27.78,27.73,27.76,36876.0,26.4972,26.5354,26.4877,26.5163,36876.0
2024-04-17 12:15:00,27.76,27.78,27.73,27.75,23874.0,26.5163,26.5354,26.4877,26.5068,23874.0
2024-04-17 12:20:00,27.75,27.76,27.72,27.73,23710.0,26.5068,26.5163,26.4781,26.4877,23710.0
2024-04-17 12:25:00,27.73,27.76,27.71,27.73,28366.0,26.4877,26.5163,26.4685,26.4877,28366.0
2024-04-17 12:30:00,27.73,27.73,27.69,27.7,17697.0,26.4877,26.4877,26.4494,26.459,17697.0
2024-04-17 12:35:00,27.7,27.72,27.68,27.71,23872.0,26.459,26.4781,26.4399,26.4685,23872.0
2024-04-17 12:40:00,27.71,27.73,27.68,27.68,17710.0,26.4685,26.4877,26.4399,26.4399,17710.0
2024-04-17 12:45:00,27.67,27.73,27.67,27.73,35002.0,26.4303,26.4877,26.4303,26.4877,35002.0
2024-04-17 12:50:00,27.73,27.76,27.71,27.76,23702.0,26.4877,26.5163,26.4685,26.5163,23702.0
2024-04-17 12:55:00,27.76,27.77,27.73,27.76,37583.0,26.5163,26.5259,26.4877,26.5163,37583.0
2024-04-17 13:00:00,27.75,27.8,27.74,27.8,28405.0,26.5068,26.5545,26.4972,26.5545,28405.0
2024-04-17 13:05:00,27.8,27.8,27.75,27.79,24364.0,26.5545,26.5545,26.5068,26.545,24364.0
2024-04-17 13:10:00,27.8,27.81,27.78,27.79,26110.0,26.5545,26.5641,26.5354,26.545,26110.0
2024-04-17 13:15:00,27.79,27.84,27.79,27.84,20480.0,26.545,26.5927,26.545,26.5927,20480.0
2024-04-17 13:20:00,27.83,27.85,27.79,27.8,23001.0,26.5832,26.6023,26.545,26.5545,23001.0
2024-04-17 13:25:00,27.8,27.84,27.79,27.82,30145.0,26.5545,26.5927,26.545,26.5736,30145.0
2024-04-17 13:30:00,27.83,27.84,27.79,27.83,67810.0,26.5832,26.5927,26.545,26.5832,67810.0
2024-04-17 13:35:00,27.82,27.83,27.81,27.83,18602.0,26.5736,26.5832,26.5641,26.5832,18602.0
2024-04-17 13:40:00,27.83,27.85,27.8,27.83,70018.0,26.5832,26.6023,26.5545,26.5832,70018.0
2024-04-17 13:45:00,27.83,27.84,27.79,27.83,27963.0,26.5832,26.5927,26.545,26.5832,27963.0
2024-04-17 13:50:00,27.83,27.84,27.79,27.82,27127.0,26.5832,26.5927,26.545,26.5736,27127.0
2024-04-17 13:55:00,27.82,27.84,27.81,27.83,16041.0,26.5736,26.5927,26.5641,26.5832,16041.0
2024-04-17 14:00:00,27.82,27.85,27.8,27.84,27169.0,26.5736,26.6023,26.5545,26.5927,27169.0
2024-04-17 14:05:00,27.84,27.84,27.8,27.82,28690.0,26.5927,26.5927,26.5545,26.5736,28690.0
2024-04-17 14:10:00,27.82,27.82,27.78,27.79,18042.0,26.5736,26.5736,26.5354,26.545,18042.0
2024-04-17 14:15:00,27.79,27.8,27.75,27.8,54909.0,26.545,26.5545,26.5068,26.5545,54909.0
2024-04-17 14:20:00,27.8,27.81,27.77,27.79,41766.0,26.5545,26.5641,26.5259,26.545,41766.0
2024-04-17 14:25:00,27.79,27.83,27.78,27.82,28434.0,26.545,26.5832,26.5354,26.5736,28434.0
2024-04-17 14:30:00,27.82,27.82,27.79,27.8,17364.0,26.5736,26.5736,26.545,26.5545,17364.0
2024-04-17 14:35:00,27.8,27.8,27.75,27.76,27918.0,26.5545,26.5545,26.5068,26.5163,27918.0
2024-04-17 14:40:00,27.76,27.9,27.76,27.9,59751.0,26.5163,26.65,26.5163,26.65,59751.0
2024-04-17 14:45:00,27.9,27.92,27.86,27.86,42336.0,26.65,26.6691,26.6118,26.6118,42336.0
2024-04-17 14:50:00,27.87,27.89,27.73,27.76,169702.0,26.6214,26.6405,26.4877,26.5163,169702.0
2024-04-17 14:55:00,27.76,27.77,27.72,27.73,48255.0,26.5163,26.5259,26.4781,26.4877,48255.0
2024-04-17 15:00:00,27.74,27.74,27.68,27.69,97399.0,26.4972,26.4972,26.4399,26.4494,97399.0
2024-04-17 15:05:00,27.69,27.71,27.65,27.71,67221.0,26.4494,26.4685,26.4112,26.4685,67221.0
2024-04-17 15:10:00,27.7,27.7,27.62,27.63,59026.0,26.459,26.459,26.3826,26.3921,59026.0
2024-04-17 15:15:00,27.63,27.74,27.62,27.74,60428.0,26.3921,26.4972,26.3826,26.4972,60428.0
2024-04-17 15:20:00,27.74,27.74,27.71,27.73,49017.0,26.4972,26.4972,26.4685,26.4877,49017.0
2024-04-17 15:25:00,27.73,27.74,27.7,27.7,40525.0,26.4877,26.4972,26.459,26.459,40525.0
2024-04-17 15:30:00,27.71,27.73,27.66,27.73,80052.0,26.4685,26.4877,26.4208,26.4877,80052.0
2024-04-17 15:35:00,27.72,27.73,27.67,27.68,51687.0,26.4781,26.4877,26.4303,26.4399,51687.0
2024-04-17 15:40:00,27.68,27.75,27.65,27.73,85101.0,26.4399,26.5068,26.4112,26.4877,85101.0
2024-04-17 15:45:00,27.73,27.81,27.72,27.79,100875.0,26.4877,26.5641,26.4781,26.545,100875.0
2024-04-17 15:50:00,27.79,27.8,27.72,27.78,186701.0,26.545,26.5545,26.4781,26.5354,186701.0
2024-04-17 15:55:00,27.77,27.78,27.68,27.68,605281.0,26.5259,26.5354,26.4399,26.4399,605281.0
2024-04-18 09:30:00,27.69,27.8,27.69,27.76,83970.0,26.4494,26.5545,26.4494,26.5163,83970.0
2024-04-18 09:35:00,27.74,27.8,27.66,27.77,59642.0,26.4972,26.5545,26.4208,26.5259,59642.0
2024-04-18 09:40:00,27.77,27.82,27.74,27.74,49023.0,26.5259,26.5736,26.4972,26.4972,49023.0
2024-04-18 09:45:00,27.73,27.78,27.7,27.77,47390.0,26.4877,26.5354,26.459,26.5259,47390.0
2024-04-18 09:50:00,27.78,27.78,27.71,27.71,43656.0,26.5354,26.5354,26.4685,26.4685,43656.0
2024-04-18 09:55:00,27.71,27.77,27.71,27.75,17319.0,26.4685,26.5259,26.4685,26.5068,17319.0
2024-04-18 10:00:00,27.75,27.77,27.71,27.75,43984.0,26.5068,26.5259,26.4685,26.5068,43984.0
2024-04-18 10:05:00,27.75,27.76,27.68,27.76,56840.0,26.5068,26.5163,26.4399,26.5163,56840.0
2024-04-18 10:10:00,27.75,27.76,27.69,27.73,23982.0,26.5068,26.5163,26.4494,26.4877,23982.0
2024-04-18 10:15:00,27.73,27.8,27.72,27.8,42348.0,26.4877,26.5545,26.4781,26.5545,42348.0
2024-04-18 10:20:00,27.8,27.81,27.75,27.8,30048.0,26.5545,26.5641,26.5068,26.5545,30048.0
2024-04-18 10:25:00,27.8,27.84,27.79,27.81,23078.0,26.5545,26.5927,26.545,26.5641,23078.0
2024-04-18 10:30:00,27.8,27.81,27.76,27.76,29113.0,26.5545,26.5641,26.5163,26.5163,29113.0
2024-04-18 10:35:00,27.76,27.83,27.76,27.8,42603.0,26.5163,26.5832,26.5163,26.5545,42603.0
2024-04-18 10:40:00,27.8,27.87,27.79,27.87,26115.0,26.5545,26.6214,26.545,26.6214,26115.0
2024-04-18 10:45:00,27.87,27.88,27.86,27.88,47706.0,26.6214,26.6309,26.6118,26.6309,47706.0
2024-04-18 10:50:00,27.88,27.91,27.87,27.89,63220.0,26.6309,26.6596,26.6214,26.6405,63220.0
2024-04-18 10:55:00,27.89,28.02,27.88,27.96,111864.0,26.6405,26.7647,26.6309,26.7073,111864.0
2024-04-18 11:00:00,27.96,27.96,27.91,27.91,23635.0,26.7073,26.7073,26.6596,26.6596,23635.0
2024-04-18 11:05:00,27.9,27.92,27.85,27.88,39482.0,26.65,26.6691,26.6023,26.6309,39482.0
2024-04-18 11:10:00,27.88,27.91,27.86,27.89,29768.0,26.6309,26.6596,26.6118,26.6405,29768.0
2024-04-18 11:15:00,27.89,27.93,27.88,27.89,41244.0,26.6405,26.6787,26.6309,26.6405,41244.0
2024-04-18 11:20:00,27.9,27.95,27.9,27.94,28380.0,26.65,26.6978,26.65,26.6882,28380.0
2024-04-18 11:25:00,27.93,27.94,27.89,27.89,40387.0,26.6787,26.6882,26.6405,26.6405,40387.0
2024-04-18 11:30:00,27.89,27.9,27.84,27.89,24652.0,26.6405,26.65,26.5927,26.6405,24652.0
2024-04-18 11:35:00,27.89,27.91,27.87,27.87,26154.0,26.6405,26.6596,26.6214,26.6214,26154.0
2024-04-18 11:40:00,27.88,27.88,27.84,27.87,16736.0,26.6309,26.6309,26.5927,26.6214,16736.0
2024-04-18 11:45:00,27.86,27.87,27.78,27.82,160977.0,26.6118,26.6214,26.5354,26.5736,160977.0
2024-04-18 11:50:00,27.82,27.83,27.77,27.79,96460.0,26.5736,26.5832,26.5259,26.545,96460.0
2024-04-18 11:55:00,27.79,27.81,27.76,27.79,70152.0,26.545,26.5641,26.5163,26.545,70152.0
2024-04-18 12:00:00,27.79,27.81,27.74,27.75,64406.0,26.545,26.5641,26.4972,26.5068,64406.0
2024-04-18 12:05:00,27.75,27.75,27.69,27.71,34065.0,26.5068,26.5068,26.4494,26.4685,34065.0
2024-04-18 12:10:00,27.71,27.73,27.68,27.69,30911.0,26.4685,26.4877,26.4399,26.4494,30911.0
2024-04-18 12:15:00,27.68,27.72,27.68,27.71,41075.0,26.4399,26.4781,26.4399,26.4685,41075.0
2024-04-18 12:20:00,27.71,27.73,27.68,27.71,27984.0,26.4685,26.4877,26.4399,26.4685,27984.0
2024-04-18 12:25:00,27.71,27.74,27.69,27.7,39582.0,26.4685,26.4972,26.4494,26.459,39582.0
2024-04-18 12:30:00,27.7,27.71,27.67,27.67,46166.0,26.459,26.4685,26.4303,26.4303,46166.0
2024-04-18 12:35:00,27.67,27.72,27.67,27.71,28350.0,26.4303,26.4781,26.4303,26.4685,28350.0
2024-04-18 12:40:00,27.71,27.72,27.67,27.69,15120.0,26.4685,26.4781,26.4303,26.4494,15120.0
2024-04-18 12:45:00,27.69,27.7,27.65,27.65,26200.0,26.4494,26.459,26.4112,26.4112,26200.0
2024-04-18 12:50:00,27.66,27.67,27.6,27.61,17467.0,26.4208,26.4303,26.3635,26.373,17467.0
2024-04-18 12:55:00,27.61,27.64,27.6,27.61,19542.0,26.373,26.4017,26.3635,26.373,19542.0
2024-04-18 13:00:00,27.61,27.64,27.61,27.61,12272.0,26.373,26.4017,26.373,26.373,12272.0
2024-04-18 13:05:00,27.61,27.64,27.6,27.64,21630.0,26.373,26.4017,26.3635,26.4017,21630.0
2024-04-18 13:10:00,27.64,27.65,27.62,27.64,17024.0,26.4017,26.4112,26.3826,26.4017,17024.0
2024-04-18 13:15:00,27.65,27.65,27.59,27.62,33156.0,26.4112,26.4112,26.3539,26.3826,33156.0
2024-04-18 13:20:00,27.62,27.66,27.62,27.64,29908.0,26.3826,26.4208,26.3826,26.4017,29908.0
2024-04-18 13:25:00,27.64,27.69,27.63,27.69,23662.0,26.4017,26.4494,26.3921,26.4494,23662.0
2024-04-18 13:30:00,27.69,27.69,27.63,27.64,18688.0,26.4494,26.4494,26.3921,26.4017,18688.0
2024-04-18 13:35:00,27.64,27.66,27.62,27.62,18654.0,26.4017,26.4208,26.3826,26.3826,18654.0
2024-04-18 13:40:00,27.63,27.64,27.6,27.64,21381.0,26.3921,26.4017,26.3635,26.4017,21381.0
2024-04-18 13:45:00,27.64,27.66,27.63,27.65,27512.0,26.4017,26.4208,26.3921,26.4112,27512.0
2024-04-18 13:50:00,27.64,27.65,27.6,27.61,21174.0,26.4017,26.4112,26.3635,26.373,21174.0
2024-04-18 13:55:00,27.61,27.63,27.6,27.63,20183.0,26.373,26.3921,26.3635,26.3921,20183.0
2024-04-18 14:00:00,27.63,27.63,27.59,27.6,19910.0,26.3921,26.3921,26.3539,26.3635,19910.0
2024-04-18 14:05:00,27.6,27.61,27.57,27.57,32169.0,26.3635,26.373,26.3348,26.3348,32169.0
2024-04-18 14:10:00,27.57,27.59,27.54,27.58,19316.0,26.3348,26.3539,26.3062,26.3444,19316.0
2024-04-18 14:15:00,27.58,27.61,27.57,27.6,11488.0,26.3444,26.373,26.3348,26.3635,11488.0
2024-04-18 14:20:00,27.59,27.62,27.57,27.58,75019.0,26.3539,26.3826,26.3348,26.3444,75019.0
2024-04-18 14:25:00,27.58,27.6,27.54,27.55,28876.0,26.3444,26.3635,26.3062,26.3157,28876.0
2024-04-18 14:30:00,27.55,27.55,27.51,27.52,22263.0,26.3157,26.3157,26.2775,26.2871,22263.0
2024-04-18 14:35:00,27.51,27.55,27.51,27.53,22999.0,26.2775,26.3157,26.2775,26.2966,22999.0
2024-04-18 14:40:00,27.54,27.58,27.52,27.57,29934.0,26.3062,26.3444,26.2871,26.3348,29934.0
2024-04-18 14:45:00,27.58,27.61,27.57,27.61,29529.0,26.3444,26.373,26.3348,26.373,29529.0
2024-04-18 14:50:00,27.6,27.61,27.55,27.57,21902.0,26.3635,26.373,26.3157,26.3348,21902.0
2024-04-18 14:55:00,27.57,27.57,27.54,27.57,20661.0,26.3348,26.3348,26.3062,26.3348,20661.0
2024-04-18 15:00:00,27.57,27.6,27.57,27.57,44348.0,26.3348,26.3635,26.3348,26.3348,44348.0
2024-04-18 15:05:00,27.58,27.59,27.56,27.56,38804.0,26.3444,26.3539,26.3253,26.3253,38804.0
2024-04-18 15:10:00,27.57,27.62,27.56,27.62,49150.0,26.3348,26.3826,26.3253,26.3826,49150.0
2024-04-18 15:15:00,27.63,27.65,27.61,27.63,36753.0,26.3921,26.4112,26.373,26.3921,36753.0
2024-04-18 15:20:00,27.64,27.65,27.6,27.64,46062.0,26.4017,26.4112,26.3635,26.4017,46062.0
2024-04-18 15:25:00,27.64,27.65,27.61,27.63,57960.0,26.4017,26.4112,26.373,26.3921,57960.0
2024-04-18 15:30:00,27.64,27.67,27.63,27.67,35501.0,26.4017,26.4303,26.3921,26.4303,35501.0
2024-04-18 15:35:00,27.67,27.68,27.63,27.64,38759.0,26.4303,26.4399,26.3921,26.4017,38759.0
2024-04-18 15:40:00,27.63,27.66,27.63,27.66,34860.0,26.3921,26.4208,26.3921,26.4208,34860.0
2024-04-18 15:45:00,27.66,27.67,27.63,27.67,70336.0,26.4208,26.4303,26.3921,26.4303,70336.0
2024-04-18 15:50:00,27.67,27.69,27.62,27.64,115965.0,26.4303,26.4494,26.3826,26.4017,115965.0
2024-04-18 15:55:00,27.63,27.65,27.6,27.61,295198.0,26.3921,26.4112,26.3635,26.373,295198.0
2024-04-19 09:30:00,27.66,27.74,27.57,27.73,278339.0,26.4208,26.4972,26.3348,26.4877,278339.0
2024-04-19 09:35:00,27.73,27.8,27.73,27.8,22572.0,26.4877,26.5545,26.4877,26.5545,22572.0
2024-04-19 09:40:00,27.8,27.85,27.79,27.85,29786.0,26.5545,26.6023,26.545,26.6023,29786.0
2024-04-19 09:45:00,27.86,27.87,27.77,27.8,29301.0,26.6118,26.6214,26.5259,26.5545,29301.0
2024-04-19 09:50:00,27.79,27.79,27.75,27.77,15214.0,26.545,26.545,26.5068,26.5259,15214.0
2024-04-19 09:55:00,27.78,27.81,27.77,27.8,37861.0,26.5354,26.5641,26.5259,26.5545,37861.0
2024-04-19 10:00:00,27.8,27.82,27.75,27.77,26240.0,26.5545,26.5736,26.5068,26.5259,26240.0
2024-04-19 10:05:00,27.77,27.79,27.73,27.75,21561.0,26.5259,26.545,26.4877,26.5068,21561.0
2024-04-19 10:10:00,27.74,27.77,27.72,27.77,17473.0,26.4972,26.5259,26.4781,26.5259,17473.0
2024-04-19 10:15:00,27.77,27.79,27.74,27.79,21360.0,26.5259,26.545,26.4972,26.545,21360.0
2024-04-19 10:20:00,27.79,27.84,27.78,27.82,38627.0,26.545,26.5927,26.5354,26.5736,38627.0
2024-04-19 10:25:00,27.82,27.9,27.79,27.9,31778.0,26.5736,26.65,26.545,26.65,31778.0
2024-04-19 10:30:00,27.89,27.93,27.88,27.93,41269.0,26.6405,26.6787,26.6309,26.6787,41269.0
2024-04-19 10:35:00,27.93,27.93,27.86,27.88,34883.0,26.6787,26.6787,26.6118,26.6309,34883.0
2024-04-19 10:40:00,27.87,27.9,27.85,27.89,23982.0,26.6214,26.65,26.6023,26.6405,23982.0
2024-04-19 10:45:00,27.9,27.94,27.9,27.93,35822.0,26.65,26.6882,26.65,26.6787,35822.0
2024-04-19 10:50:00,27.93,27.94,27.9,27.94,16604.0,26.6787,26.6882,26.65,26.6882,16604.0
2024-04-19 10:55:00,27.94,27.94,27.89,27.92,22676.0,26.6882,26.6882,26.6405,26.6691,22676.0
2024-04-19 11:00:00,27.92,27.92,27.86,27.89,29097.0,26.6691,26.6691,26.6118,26.6405,29097.0
2024-04-19 11:05:00,27.88,27.89,27.82,27.84,20153.0,26.6309,26.6405,26.5736,26.5927,20153.0
2024-04-19 11:10:00,27.84,27.86,27.82,27.84,27779.0,26.5927,26.6118,26.5736,26.5927,27779.0
2024-04-19 11:15:00,27.83,27.84,27.79,27.8,26888.0,26.5832,26.5927,26.545,26.5545,26888.0
2024-04-19 11:20:00,27.8,27.81,27.77,27.8,20401.0,26.5545,26.5641,26.5259,26.5545,20401.0
2024-04-19 11:25:00,27.8,27.81,27.77,27.81,14054.0,26.5545,26.5641,26.5259,26.5641,14054.0
2024-04-19 11:30:00,27.81,27.82,27.76,27.77,21280.0,26.5641,26.5736,26.5163,26.5259,21280.0
2024-04-19 11:35:00,27.77,27.81,27.75,27.81,25505.0,26.5259,26.5641,26.5068,26.5641,25505.0
2024-04-19 11:40:00,27.8,27.84,27.79,27.84,40653.0,26.5545,26.5927,26.545,26.5927,40653.0
2024-04-19 11:45:00,27.84,27.89,27.83,27.85,102640.0,26.5927,26.6405,26.5832,26.6023,102640.0
2024-04-19 11:50:00,27.84,27.87,27.83,27.85,45953.0,26.5927,26.6214,26.5832,26.6023,45953.0
2024-04-19 11:55:00,27.86,27.86,27.8,27.8,31605.0,26.6118,26.6118,26.5545,26.5545,31605.0
2024-04-19 12:00:00,27.8,27.82,27.77,27.8,17520.0,26.5545,26.5736,26.5259,26.5545,17520.0
2024-04-19 12:05:00,27.8,27.81,27.78,27.8,29786.0,26.5545,26.5641,26.5354,26.5545,29786.0
2024-04-19 12:10:00,27.8,27.81,27.77,27.78,42282.0,26.5545,26.5641,26.5259,26.5354,42282.0
2024-04-19 12:15:00,27.78,27.8,27.76,27.78,39988.0,26.5354,26.5545,26.5163,26.5354,39988.0
2024-04-19 12:20:00,27.77,27.79,27.75,27.76,20043.0,26.5259,26.545,26.5068,26.5163,20043.0
2024-04-19 12:25:00,27.76,27.78,27.73,27.74,33726.0,26.5163,26.5354,26.4877,26.4972,33726.0
2024-04-19 12:30:00,27.73,27.77,27.72,27.77,12850.0,26.4877,26.5259,26.4781,26.5259,12850.0
2024-04-19 12:35:00,27.77,27.77,27.69,27.69,24580.0,26.5259,26.5259,26.4494,26.4494,24580.0
2024-04-19 12:40:00,27.7,27.74,27.69,27.74,26622.0,26.459,26.4972,26.4494,26.4972,26622.0
2024-04-19 12:45:00,27.74,27.77,27.73,27.77,20772.0,26.4972,26.5259,26.4877,26.5259,20772.0
2024-04-19 12:50:00,27.77,27.86,27.77,27.81,41934.0,26.5259,26.6118,26.5259,26.5641,41934.0
2024-04-19 12:55:00,27.8,27.84,27.79,27.84,28916.0,26.5545,26.5927,26.545,26.5927,28916.0
2024-04-19 13:00:00,27.83,27.84,27.79,27.84,61274.0,26.5832,26.5927,26.545,26.5927,61274.0
2024-04-19 13:05:00,27.84,27.84,27.81,27.83,30092.0,26.5927,26.5927,26.5641,26.5832,30092.0
2024-04-19 13:10:00,27.83,27.85,27.82,27.83,28161.0,26.5832,26.6023,26.5736,26.5832,28161.0
2024-04-19 13:15:00,27.83,27.83,27.77,27.83,35776.0,26.5832,26.5832,26.5259,26.5832,35776.0
2024-04-19 13:20:00,27.83,27.85,27.82,27.85,25038.0,26.5832,26.6023,26.5736,26.6023,25038.0
2024-04-19 13:25:00,27.85,27.86,27.77,27.8,36642.0,26.6023,26.6118,26.5259,26.5545,36642.0
2024-04-19 13:30:00,27.79,27.83,27.79,27.8,22539.0,26.545,26.5832,26.545,26.5545,22539.0
2024-04-19 13:35:00,27.8,27.81,27.77,27.81,30032.0,26.5545,26.5641,26.5259,26.5641,30032.0
2024-04-19 13:40:00,27.81,27.85,27.81,27.83,20863.0,26.5641,26.6023,26.5641,26.5832,20863.0
2024-04-19 13:45:00,27.83,27.85,27.82,27.84,20040.0,26.5832,26.6023,26.5736,26.5927,20040.0
2024-04-19 13:50:00,27.84,27.85,27.81,27.84,31582.0,26.5927,26.6023,26.5641,26.5927,31582.0
2024-04-19 13:55:00,27.84,27.84,27.77,27.79,27276.0,26.5927,26.5927,26.5259,26.545,27276.0
2024-04-19 14:00:00,27.79,27.79,27.74,27.76,34700.0,26.545,26.545,26.4972,26.5163,34700.0
2024-04-19 14:05:00,27.76,27.78,27.73,27.77,31907.0,26.5163,26.5354,26.4877,26.5259,31907.0
2024-04-19 14:10:00,27.77,27.8,27.76,27.77,39536.0,26.5259,26.5545,26.5163,26.5259,39536.0
2024-04-19 14:15:00,27.77,27.8,27.75,27.8,28430.0,26.5259,26.5545,26.5068,26.5545,28430.0
2024-04-19 14:20:00,27.8,27.84,27.77,27.83,76412.0,26.5545,26.5927,26.5259,26.5832,76412.0
2024-04-19 14:25:00,27.83,27.83,27.76,27.78,43227.0,26.5832,26.5832,26.5163,26.5354,43227.0
2024-04-19 14:30:00,27.77,27.85,27.77,27.84,81938.0,26.5259,26.6023,26.5259,26.5927,81938.0
2024-04-19 14:35:00,27.84,27.86,27.8,27.81,82437.0,26.5927,26.6118,26.5545,26.5641,82437.0
2024-04-19 14:40:00,27.8,27.81,27.77,27.79,41459.0,26.5545,26.5641,26.5259,26.545,41459.0
2024-04-19 14:45:00,27.79,27.83,27.77,27.83,31852.0,26.545,26.5832,26.5259,26.5832,31852.0
2024-04-19 14:50:00,27.83,27.83,27.76,27.78,86037.0,26.5832,26.5832,26.5163,26.5354,86037.0
2024-04-19 14:55:00,27.78,27.82,27.77,27.81,42743.0,26.5354,26.5736,26.5259,26.5641,42743.0
2024-04-19 15:00:00,27.8,27.81,27.77,27.8,28342.0,26.5545,26.5641,26.5259,26.5545,28342.0
2024-04-19 15:05:00,27.8,27.8,27.76,27.79,33142.0,26.5545,26.5545,26.5163,26.545,33142.0
2024-04-19 15:10:00,27.78,27.8,27.75,27.77,38530.0,26.5354,26.5545,26.5068,26.5259,38530.0
2024-04-19 15:15:00,27.77,27.77,27.73,27.76,34102.0,26.5259,26.5259,26.4877,26.5163,34102.0
2024-04-19 15:20:00,27.76,27.77,27.73,27.74,41519.0,26.5163,26.5259,26.4877,26.4972,41519.0
2024-04-19 15:25:00,27.74,27.77,27.72,27.76,61223.0,26.4972,26.5259,26.4781,26.5163,61223.0
2024-04-19 15:30:00,27.76,27.77,27.74,27.76,86585.0,26.5163,26.5259,26.4972,26.5163,86585.0
2024-04-19 15:35:00,27.76,27.78,27.72,27.76,89879.0,26.5163,26.5354,26.4781,26.5163,89879.0
2024-04-19 15:40:00,27.77,27.79,27.75,27.78,68910.0,26.5259,26.545,26.5068,26.5354,68910.0
2024-04-19 15:45:00,27.78,27.8,27.72,27.79,94434.0,26.5354,26.5545,26.4781,26.545,94434.0
2024-04-19 15:50:00,27.78,27.8,27.75,27.8,109364.0,26.5354,26.5545,26.5068,26.5545,109364.0
2024-04-19 15:55:00,27.8,27.84,27.79,27.82,239779.0,26.5545,26.5927,26.545,26.5736,239779.0
2024-04-22 09:30:00,28.0,28.1,27.83,27.85,89988.0,26.7456,26.8411,26.5832,26.6023,89988.0
2024-04-22 09:35:00,27.86,27.86,27.75,27.8,36045.0,26.6118,26.6118,26.5068,26.5545,36045.0
2024-04-22 09:40:00,27.79,27.84,27.75,27.83,30248.0,26.545,26.5927,26.5068,26.5832,30248.0
2024-04-22 09:45:00,27.83,27.87,27.81,27.85,20604.0,26.5832,26.6214,26.5641,26.6023,20604.0
2024-04-22 09:50:00,27.86,27.89,27.81,27.84,20819.0,26.6118,26.6405,26.5641,26.5927,20819.0
2024-04-22 09:55:00,27.84,27.85,27.79,27.8,19571.0,26.5927,26.6023,26.545,26.5545,19571.0
2024-04-22 10:00:00,27.8,27.83,27.77,27.82,27590.0,26.5545,26.5832,26.5259,26.5736,27590.0
2024-04-22 10:05:00,27.84,27.84,27.79,27.83,20020.0,26.5927,26.5927,26.545,26.5832,20020.0
2024-04-22 10:10:00,27.84,27.89,27.82,27.88,27719.0,26.5927,26.6405,26.5736,26.6309,27719.0
2024-04-22 10:15:00,27.88,27.88,27.83,27.87,34191.0,26.6309,26.6309,26.5832,26.6214,34191.0
2024-04-22 10:20:00,27.87,27.88,27.81,27.83,32604.0,26.6214,26.6309,26.5641,26.5832,32604.0
2024-04-22 10:25:00,27.84,27.85,27.79,27.8,18556.0,26.5927,26.6023,26.545,26.5545,18556.0
2024-04-22 10:30:00,27.8,27.85,27.76,27.85,29573.0,26.5545,26.6023,26.5163,26.6023,29573.0
2024-04-22 10:35:00,27.85,27.87,27.83,27.86,18777.0,26.6023,26.6214,26.5832,26.6118,18777.0
2024-04-22 10:40:00,27.86,27.9,27.85,27.87,31407.0,26.6118,26.65,26.6023,26.6214,31407.0
2024-04-22 10:45:00,27.87,27.87,27.81,27.84,22940.0,26.6214,26.6214,26.5641,26.5927,22940.0
2024-04-22 10:50:00,27.84,27.84,27.79,27.8,18174.0,26.5927,26.5927,26.545,26.5545,18174.0
2024-04-22 10:55:00,27.8,27.8,27.76,27.76,14811.0,26.5545,26.5545,26.5163,26.5163,14811.0
2024-04-22 11:00:00,27.77,27.79,27.74,27.77,26355.0,26.5259,26.545,26.4972,26.5259,26355.0
2024-04-22 11:05:00,27.77,27.77,27.71,27.71,25802.0,26.5259,26.5259,26.4685,26.4685,25802.0
2024-04-22 11:10:00,27.71,27.73,27.68,27.73,27619.0,26.4685,26.4877,26.4399,26.4877,27619.0
2024-04-22 11:15:00,27.72,27.74,27.69,27.7,29042.0,26.4781,26.4972,26.4494,26.459,29042.0
2024-04-22 11:20:00,27.7,27.7,27.63,27.64,30998.0,26.459,26.459,26.3921,26.4017,30998.0
2024-04-22 11:25:00,27.64,27.65,27.6,27.62,62760.0,26.4017,26.4112,26.3635,26.3826,62760.0
2024-04-22 11:30:00,27.62,27.65,27.57,27.58,40002.0,26.3826,26.4112,26.3348,26.3444,40002.0
2024-04-22 11:35:00,27.58,27.6,27.56,27.57,21981.0,26.3444,26.3635,26.3253,26.3348,21981.0
2024-04-22 11:40:00,27.56,27.57,27.51,27.54,33776.0,26.3253,26.3348,26.2775,26.3062,33776.0
2024-04-22 11:45:00,27.54,27.55,27.5,27.51,20148.0,26.3062,26.3157,26.268,26.2775,20148.0
2024-04-22 11:50:00,27.51,27.55,27.5,27.55,30905.0,26.2775,26.3157,26.268,26.3157,30905.0
2024-04-22 11:55:00,27.54,27.58,27.54,27.58,23124.0,26.3062,26.3444,26.3062,26.3444,23124.0
2024-04-22 12:00:00,27.59,27.59,27.55,27.59,18127.0,26.3539,26.3539,26.3157,26.3539,18127.0
2024-04-22 12:05:00,27.59,27.66,27.58,27.66,21903.0,26.3539,26.4208,26.3444,26.4208,21903.0
2024-04-22 12:10:00,27.66,27.74,27.65,27.7,60368.0,26.4208,26.4972,26.4112,26.459,60368.0
2024-04-22 12:15:00,27.7,27.73,27.69,27.71,30170.0,26.459,26.4877,26.4494,26.4685,30170.0
2024-04-22 12:20:00,27.71,27.72,27.68,27.69,37903.0,26.4685,26.4781,26.4399,26.4494,37903.0
2024-04-22 12:25:00,27.69,27.71,27.67,27.68,30033.0,26.4494,26.4685,26.4303,26.4399,30033.0
2024-04-22 12:30:00,27.69,27.7,27.65,27.68,23165.0,26.4494,26.459,26.4112,26.4399,23165.0
2024-04-22 12:35:00,27.68,27.72,27.68,27.71,16865.0,26.4399,26.4781,26.4399,26.4685,16865.0
2024-04-22 12:40:00,27.71,27.74,27.7,27.74,10833.0,26.4685,26.4972,26.459,26.4972,10833.0
2024-04-22 12:45:00,27.74,27.76,27.73,27.74,22136.0,26.4972,26.5163,26.4877,26.4972,22136.0
2024-04-22 12:50:00,27.75,27.75,27.72,27.73,32229.0,26.5068,26.5068,26.4781,26.4877,32229.0
2024-04-22 12:55:00,27.73,27.76,27.73,27.76,22194.0,26.4877,26.5163,26.4877,26.5163,22194.0
2024-04-22 13:00:00,27.76,27.78,27.75,27.78,23331.0,26.5163,26.5354,26.5068,26.5354,23331.0
2024-04-22 13:05:00,27.78,27.79,27.77,27.78,27709.0,26.5354,26.545,26.5259,26.5354,27709.0
2024-04-22 13:10:00,27.78,27.79,27.77,27.78,10922.0,26.5354,26.545,26.5259,26.5354,10922.0
2024-04-22 13:15:00,27.78,27.78,27.73,27.75,16064.0,26.5354,26.5354,26.4877,26.5068,16064.0
2024-04-22 13:20:00,27.75,27.76,27.72,27.73,20346.0,26.5068,26.5163,26.4781,26.4877,20346.0
2024-04-22 13:25:00,27.73,27.8,27.72,27.8,34574.0,26.4877,26.5545,26.4781,26.5545,34574.0
2024-04-22 13:30:00,27.8,27.81,27.77,27.8,46289.0,26.5545,26.5641,26.5259,26.5545,46289.0
2024-04-22 13:35:00,27.79,27.8,27.78,27.8,16196.0,26.545,26.5545,26.5354,26.5545,16196.0
2024-04-22 13:40:00,27.8,27.82,27.79,27.81,22087.0,26.5545,26.5736,26.545,26.5641,22087.0
2024-04-22 13:45:00,27.82,27.88,27.82,27.88,15005.0,26.5736,26.6309,26.5736,26.6309,15005.0
2024-04-22 13:50:00,27.88,27.95,27.87,27.94,58468.0,26.6309,26.6978,26.6214,26.6882,58468.0
2024-04-22 13:55:00,27.94,27.94,27.88,27.89,75091.0,26.6882,26.6882,26.6309,26.6405,75091.0
2024-04-22 14:00:00,27.89,27.91,27.84,27.87,75050.0,26.6405,26.6596,26.5927,26.6214,75050.0
2024-04-22 14:05:00,27.86,27.93,27.86,27.92,44541.0,26.6118,26.6787,26.6118,26.6691,44541.0
2024-04-22 14:10:00,27.92,27.94,27.89,27.91,68461.0,26.6691,26.6882,26.6405,26.6596,68461.0
2024-04-22 14:15:00,27.91,27.94,27.89,27.89,65237.0,26.6596,26.6882,26.6405,26.6405,65237.0
2024-04-22 14:20:00,27.9,27.94,27.89,27.89,101708.0,26.65,26.6882,26.6405,26.6405,101708.0
2024-04-22 14:25:00,27.89,27.89,27.85,27.86,36033.0,26.6405,26.6405,26.6023,26.6118,36033.0
2024-04-22 14:30:00,27.87,27.89,27.85,27.87,32856.0,26.6214,26.6405,26.6023,26.6214,32856.0
2024-04-22 14:35:00,27.87,27.91,27.82,27.85,117369.0,26.6214,26.6596,26.5736,26.6023,117369.0
2024-04-22 14:40:00,27.85,27.86,27.82,27.83,13558.0,26.6023,26.6118,26.5736,26.5832,13558.0
2024-04-22 14:45:00,27.82,27.86,27.81,27.83,40194.0,26.5736,26.6118,26.5641,26.5832,40194.0
2024-04-22 14:50:00,27.83,27.83,27.8,27.82,22559.0,26.5832,26.5832,26.5545,26.5736,22559.0
2024-04-22 14:55:00,27.82,27.85,27.81,27.83,19822.0,26.5736,26.6023,26.5641,26.5832,19822.0
2024-04-22 15:00:00,27.83,27.85,27.82,27.85,31984.0,26.5832,26.6023,26.5736,26.6023,31984.0
2024-04-22 15:05:00,27.85,27.88,27.84,27.88,18534.0,26.6023,26.6309,26.5927,26.6309,18534.0
2024-04-22 15:10:00,27.88,27.88,27.85,27.86,17625.0,26.6309,26.6309,26.6023,26.6118,17625.0
2024-04-22 15:15:00,27.85,27.9,27.84,27.9,38387.0,26.6023,26.65,26.5927,26.65,38387.0
2024-04-22 15:20:00,27.89,27.9,27.85,27.86,44797.0,26.6405,26.65,26.6023,26.6118,44797.0
2024-04-22 15:25:00,27.86,27.86,27.83,27.84,17915.0,26.6118,26.6118,26.5832,26.5927,17915.0
2024-04-22 15:30:00,27.83,27.84,27.77,27.78,35440.0,26.5832,26.5927,26.5259,26.5354,35440.0
2024-04-22 15:35:00,27.77,27.78,27.74,27.77,116307.0,26.5259,26.5354,26.4972,26.5259,116307.0
2024-04-22 15:40:00,27.77,27.79,27.74,27.79,144128.0,26.5259,26.545,26.4972,26.545,144128.0
2024-04-22 15:45:00,27.79,27.79,27.76,27.78,273086.0,26.545,26.545,26.5163,26.5354,273086.0
2024-04-22 15:50:00,27.78,27.78,27.67,27.68,122785.0,26.5354,26.5354,26.4303,26.4399,122785.0
2024-04-22 15:55:00,27.68,27.7,27.65,27.7,447173.0,26.4399,26.459,26.4112,26.459,447173.0
2024-04-23 09:30:00,27.69,27.76,27.58,27.61,56880.0,26.4494,26.5163,26.3444,26.373,56880.0
2024-04-23 09:35:00,27.62,27.72,27.6,27.71,23112.0,26.3826,26.4781,26.3635,26.4685,23112.0
2024-04-23 09:40:00,27.71,27.73,27.68,27.7,24231.0,26.4685,26.4877,26.4399,26.459,24231.0
2024-04-23 09:45:00,27.68,27.81,27.68,27.76,40963.0,26.4399,26.5641,26.4399,26.5163,40963.0
2024-04-23 09:50:00,27.77,27.82,27.75,27.8,16629.0,26.5259,26.5736,26.5068,26.5545,16629.0
2024-04-23 09:55:00,27.81,27.83,27.77,27.77,22160.0,26.5641,26.5832,26.5259,26.5259,22160.0
2024-04-23 10:00:00,27.78,27.78,27.73,27.73,24560.0,26.5354,26.5354,26.4877,26.4877,24560.0
2024-04-23 10:05:00,27.73,27.79,27.72,27.79,27807.0,26.4877,26.545,26.4781,26.545,27807.0
2024-04-23 10:10:00,27.79,27.83,27.78,27.83,36448.0,26.545,26.5832,26.5354,26.5832,36448.0
2024-04-23 10:15:00,27.83,27.85,27.81,27.84,41739.0,26.5832,26.6023,26.5641,26.5927,41739.0
2024-04-23 10:20:00,27.84,27.85,27.72,27.73,38036.0,26.5927,26.6023,26.4781,26.4877,38036.0
2024-04-23 10:25:00,27.73,27.77,27.72,27.76,22246.0,26.4877,26.5259,26.4781,26.5163,22246.0
2024-04-23 10:30:00,27.75,27.8,27.75,27.77,29110.0,26.5068,26.5545,26.5068,26.5259,29110.0
2024-04-23 10:35:00,27.77,27.77,27.73,27.75,24512.0,26.5259,26.5259,26.4877,26.5068,24512.0
2024-04-23 10:40:00,27.75,27.75,27.72,27.72,22690.0,26.5068,26.5068,26.4781,26.4781,22690.0
2024-04-23 10:45:00,27.73,27.75,27.69,27.73,29600.0,26.4877,26.5068,26.4494,26.4877,29600.0
2024-04-23 10:50:00,27.73,27.79,27.73,27.78,25590.0,26.4877,26.545,26.4877,26.5354,25590.0
2024-04-23 10:55:00,27.78,27.82,27.77,27.81,24677.0,26.5354,26.5736,26.5259,26.5641,24677.0
2024-04-23 11:00:00,27.81,27.82,27.76,27.78,29218.0,26.5641,26.5736,26.5163,26.5354,29218.0
2024-04-23 11:05:00,27.78,27.81,27.77,27.78,26469.0,26.5354,26.5641,26.5259,26.5354,26469.0
2024-04-23 11:10:00,27.78,27.81,27.77,27.77,18211.0,26.5354,26.5641,26.5259,26.5259,18211.0
2024-04-23 11:15:00,27.78,27.78,27.71,27.72,28757.0,26.5354,26.5354,26.4685,26.4781,28757.0
2024-04-23 11:20:00,27.73,27.74,27.68,27.71,91194.0,26.4877,26.4972,26.4399,26.4685,91194.0
2024-04-23 11:25:00,27.71,27.74,27.71,27.71,54436.0,26.4685,26.4972,26.4685,26.4685,54436.0
2024-04-23 11:30:00,27.71,27.76,27.71,27.74,52786.0,26.4685,26.5163,26.4685,26.4972,52786.0
2024-04-23 11:35:00,27.75,27.75,27.69,27.74,41316.0,26.5068,26.5068,26.4494,26.4972,41316.0
2024-04-23 11:40:00,27.74,27.79,27.74,27.78,32381.0,26.4972,26.545,26.4972,26.5354,32381.0
2024-04-23 11:45:00,27.77,27.78,27.73,27.75,22373.0,26.5259,26.5354,26.4877,26.5068,22373.0
2024-04-23 11:50:00,27.74,27.77,27.71,27.75,26456.0,26.4972,26.5259,26.4685,26.5068,26456.0
2024-04-23 11:55:00,27.75,27.76,27.74,27.74,15048.0,26.5068,26.5163,26.4972,26.4972,15048.0
2024-04-23 12:00:00,27.75,27.77,27.73,27.75,26309.0,26.5068,26.5259,26.4877,26.5068,26309.0
2024-04-23 12:05:00,27.75,27.76,27.73,27.75,13296.0,26.5068,26.5163,26.4877,26.5068,13296.0
2024-04-23 12:10:00,27.75,27.77,27.73,27.76,19698.0,26.5068,26.5259,26.4877,26.5163,19698.0
2024-04-23 12:15:00,27.77,27.79,27.76,27.77,18877.0,26.5259,26.545,26.5163,26.5259,18877.0
2024-04-23 12:20:00,27.76,27.78,27.73,27.77,22112.0,26.5163,26.5354,26.4877,26.5259,22112.0
2024-04-23 12:25:00,27.76,27.77,27.75,27.77,17633.0,26.5163,26.5259,26.5068,26.5259,17633.0
2024-04-23 12:30:00,27.77,27.77,27.7,27.76,138828.0,26.5259,26.5259,26.459,26.5163,138828.0
2024-04-23 12:35:00,27.76,27.82,27.75,27.79,39976.0,26.5163,26.5736,26.5068,26.545,39976.0
2024-04-23 12:40:00,27.78,27.81,27.78,27.79,15108.0,26.5354,26.5641,26.5354,26.545,15108.0
2024-04-23 12:45:00,27.79,27.8,27.77,27.79,20062.0,26.545,26.5545,26.5259,26.545,20062.0
2024-04-23 12:50:00,27.8,27.8,27.77,27.78,13765.0,26.5545,26.5545,26.5259,26.5354,13765.0
2024-04-23 12:55:00,27.78,27.78,27.74,27.75,26305.0,26.5354,26.5354,26.4972,26.5068,26305.0
2024-04-23 13:00:00,27.75,27.78,27.74,27.77,58299.0,26.5068,26.5354,26.4972,26.5259,58299.0
2024-04-23 13:05:00,27.76,27.78,27.75,27.77,20031.0,26.5163,26.5354,26.5068,26.5259,20031.0
2024-04-23 13:10:00,27.77,27.77,27.73,27.77,24927.0,26.5259,26.5259,26.4877,26.5259,24927.0
2024-04-23 13:15:00,27.77,27.78,27.75,27.76,25152.0,26.5259,26.5354,26.5068,26.5163,25152.0
2024-04-23 13:20:00,27.76,27.77,27.74,27.75,8540.0,26.5163,26.5259,26.4972,26.5068,8540.0
2024-04-23 13:25:00,27.74,27.77,27.73,27.76,21061.0,26.4972,26.5259,26.4877,26.5163,21061.0
2024-04-23 13:30:00,27.76,27.76,27.73,27.74,19606.0,26.5163,26.5163,26.4877,26.4972,19606.0
2024-04-23 13:35:00,27.75,27.76,27.73,27.76,18241.0,26.5068,26.5163,26.4877,26.5163,18241.0
2024-04-23 13:40:00,27.76,27.78,27.74,27.76,20973.0,26.5163,26.5354,26.4972,26.5163,20973.0
2024-04-23 13:45:00,27.76,27.8,27.75,27.79,22288.0,26.5163,26.5545,26.5068,26.545,22288.0
2024-04-23 13:50:00,27.78,27.8,27.76,27.78,19500.0,26.5354,26.5545,26.5163,26.5354,19500.0
2024-04-23 13:55:00,27.78,27.79,27.76,27.78,26465.0,26.5354,26.545,26.5163,26.5354,26465.0
2024-04-23 14:00:00,27.77,27.8,27.77,27.78,29054.0,26.5259,26.5545,26.5259,26.5354,29054.0
2024-04-23 14:05:00,27.78,27.78,27.75,27.75,32643.0,26.5354,26.5354,26.5068,26.5068,32643.0
2024-04-23 14:10:00,27.76,27.8,27.75,27.76,32574.0,26.5163,26.5545,26.5068,26.5163,32574.0
2024-04-23 14:15:00,27.76,27.8,27.75,27.78,27247.0,26.5163,26.5545,26.5068,26.5354,27247.0
2024-04-23 14:20:00,27.79,27.8,27.77,27.79,26766.0,26.545,26.5545,26.5259,26.545,26766.0
2024-04-23 14:25:00,27.79,27.8,27.78,27.8,27963.0,26.545,26.5545,26.5354,26.5545,27963.0
2024-04-23 14:30:00,27.79,27.81,27.78,27.81,25132.0,26.545,26.5641,26.5354,26.5641,25132.0
2024-04-23 14:35:00,27.81,27.85,27.8,27.84,61581.0,26.5641,26.6023,26.5545,26.5927,61581.0
2024-04-23 14:40:00,27.83,27.84,27.81,27.83,35781.0,26.5832,26.5927,26.5641,26.5832,35781.0
2024-04-23 14:45:00,27.82,27.84,27.77,27.79,71360.0,26.5736,26.5927,26.5259,26.545,71360.0
2024-04-23 14:50:00,27.79,27.83,27.78,27.82,54085.0,26.545,26.5832,26.5354,26.5736,54085.0
2024-04-23 14:55:00,27.82,27.83,27.81,27.82,36938.0,26.5736,26.5832,26.5641,26.5736,36938.0
2024-04-23 15:00:00,27.82,27.82,27.8,27.82,32904.0,26.5736,26.5736,26.5545,26.5736,32904.0
2024-04-23 15:05:00,27.82,27.82,27.8,27.8,16213.0,26.5736,26.5736,26.5545,26.5545,16213.0
2024-04-23 15:10:00,27.8,27.81,27.77,27.79,50632.0,26.5545,26.5641,26.5259,26.545,50632.0
2024-04-23 15:15:00,27.79,27.81,27.78,27.8,37292.0,26.545,26.5641,26.5354,26.5545,37292.0
2024-04-23 15:20:00,27.79,27.81,27.77,27.78,41627.0,26.545,26.5641,26.5259,26.5354,41627.0
2024-04-23 15:25:00,27.78,27.78,27.76,27.77,31286.0,26.5354,26.5354,26.5163,26.5259,31286.0
2024-04-23 15:30:00,27.76,27.78,27.74,27.75,93392.0,26.5163,26.5354,26.4972,26.5068,93392.0
2024-04-23 15:35:00,27.75,27.78,27.75,27.77,48305.0,26.5068,26.5354,26.5068,26.5259,48305.0
2024-04-23 15:40:00,27.77,27.78,27.73,27.75,109541.0,26.5259,26.5354,26.4877,26.5068,109541.0
2024-04-23 15:45:00,27.75,27.76,27.71,27.74,178425.0,26.5068,26.5163,26.4685,26.4972,178425.0
2024-04-23 15:50:00,27.73,27.74,27.71,27.72,195608.0,26.4877,26.4972,26.4685,26.4781,195608.0
2024-04-23 15:55:00,27.72,27.73,27.64,27.67,675040.0,26.4781,26.4877,26.4017,26.4303,675040.0
2024-04-24 09:30:00,27.81,27.92,27.65,27.73,204160.0,26.5641,26.6691,26.4112,26.4877,204160.0
2024-04-24 09:35:00,27.72,27.76,27.7,27.76,36216.0,26.4781,26.5163,26.459,26.5163,36216.0
2024-04-24 09:40:00,27.76,27.78,27.6,27.62,84958.0,26.5163,26.5354,26.3635,26.3826,84958.0
2024-04-24 09:45:00,27.62,27.7,27.6,27.7,123369.0,26.3826,26.459,26.3635,26.459,123369.0
2024-04-24 09:50:00,27.7,27.73,27.67,27.7,66777.0,26.459,26.4877,26.4303,26.459,66777.0
2024-04-24 09:55:00,27.69,27.69,27.57,27.58,122890.0,26.4494,26.4494,26.3348,26.3444,122890.0
2024-04-24 10:00:00,27.59,27.61,27.53,27.55,48100.0,26.3539,26.373,26.2966,26.3157,48100.0
2024-04-24 10:05:00,27.55,27.59,27.52,27.57,32326.0,26.3157,26.3539,26.2871,26.3348,32326.0
2024-04-24 10:10:00,27.57,27.63,27.56,27.62,33016.0,26.3348,26.3921,26.3253,26.3826,33016.0
2024-04-24 10:15:00,27.61,27.65,27.56,27.61,28025.0,26.373,26.4112,26.3253,26.373,28025.0
2024-04-24 10:20:00,27.61,27.62,27.58,27.6,151635.0,26.373,26.3826,26.3444,26.3635,151635.0
2024-04-24 10:25:00,27.6,27.63,27.59,27.6,81617.0,26.3635,26.3921,26.3539,26.3635,81617.0
2024-04-24 10:30:00,27.59,27.59,27.54,27.55,35015.0,26.3539,26.3539,26.3062,26.3157,35015.0
2024-04-24 10:35:00,27.56,27.6,27.55,27.55,47056.0,26.3253,26.3635,26.3157,26.3157,47056.0
2024-04-24 10:40:00,27.55,27.57,27.47,27.48,89592.0,26.3157,26.3348,26.2393,26.2489,89592.0
2024-04-24 10:45:00,27.48,27.48,27.44,27.45,34831.0,26.2489,26.2489,26.2106,26.2202,34831.0
2024-04-24 10:50:00,27.45,27.47,27.42,27.45,25381.0,26.2202,26.2393,26.1915,26.2202,25381.0
2024-04-24 10:55:00,27.45,27.47,27.43,27.46,19545.0,26.2202,26.2393,26.2011,26.2297,19545.0
2024-04-24 11:00:00,27.46,27.48,27.44,27.45,24247.0,26.2297,26.2489,26.2106,26.2202,24247.0
2024-04-24 11:05:00,27.45,27.58,27.44,27.58,118722.0,26.2202,26.3444,26.2106,26.3444,118722.0
2024-04-24 11:10:00,27.58,27.67,27.56,27.67,266316.0,26.3444,26.4303,26.3253,26.4303,266316.0
2024-04-24 11:15:00,27.67,27.97,27.67,27.92,648943.0,26.4303,26.7169,26.4303,26.6691,648943.0
2024-04-24 11:20:00,27.92,28.15,27.84,27.87,1084945.0,26.6691,26.8888,26.5927,26.6214,1084945.0
2024-04-24 11:25:00,27.88,28.29,27.87,28.14,779216.0,26.6309,27.0226,26.6214,26.8793,779216.0
2024-04-24 11:30:00,28.14,28.58,28.11,28.54,787824.0,26.8793,27.2996,26.8506,27.2614,787824.0
2024-04-24 11:35:00,28.55,28.55,28.24,28.46,581316.0,27.2709,27.2709,26.9748,27.1849,581316.0
2024-04-24 11:40:00,28.46,28.54,28.33,28.34,407854.0,27.1849,27.2614,27.0608,27.0703,407854.0
2024-04-24 11:45:00,28.33,28.57,28.24,28.54,184367.0,27.0608,27.29,26.9748,27.2614,184367.0
2024-04-24 11:50:00,28.53,28.57,28.43,28.54,256191.0,27.2518,27.29,27.1563,27.2614,256191.0
2024-04-24 11:55:00,28.54,28.59,28.42,28.54,283619.0,27.2614,27.3091,27.1467,27.2614,283619.0
2024-04-24 12:00:00,28.53,28.58,28.36,28.54,258863.0,27.2518,27.2996,27.0894,27.2614,258863.0
2024-04-24 12:05:00,28.54,28.55,28.4,28.43,170841.0,27.2614,27.2709,27.1276,27.1563,170841.0
2024-04-24 12:10:00,28.43,28.46,28.37,28.45,89643.0,27.1563,27.1849,27.099,27.1754,89643.0
2024-04-24 12:15:00,28.45,28.45,28.35,28.38,81721.0,27.1754,27.1754,27.0799,27.1085,81721.0
2024-04-24 12:20:00,28.38,28.45,28.33,28.41,130036.0,27.1085,27.1754,27.0608,27.1372,130036.0
2024-04-24 12:25:00,28.41,28.41,28.34,28.38,119220.0,27.1372,27.1372,27.0703,27.1085,119220.0
2024-04-24 12:30:00,28.38,28.47,28.31,28.46,370353.0,27.1085,27.1945,27.0417,27.1849,370353.0
2024-04-24 12:35:00,28.47,28.49,28.41,28.42,341327.0,27.1945,27.2136,27.1372,27.1467,341327.0
2024-04-24 12:40:00,28.41,28.44,28.25,28.28,173725.0,27.1372,27.1658,26.9844,27.013,173725.0
2024-04-24 12:45:00,28.27,28.27,28.19,28.24,90094.0,27.0035,27.0035,26.927,26.9748,90094.0
2024-04-24 12:50:00,28.23,28.28,28.15,28.21,74465.0,26.9652,27.013,26.8888,26.9461,74465.0
2024-04-24 12:55:00,28.21,28.26,28.21,28.23,45817.0,26.9461,26.9939,26.9461,26.9652,45817.0
2024-04-24 13:00:00,28.22,28.26,28.2,28.24,46966.0,26.9557,26.9939,26.9366,26.9748,46966.0
2024-04-24 13:05:00,28.23,28.24,28.18,28.2,43084.0,26.9652,26.9748,26.9175,26.9366,43084.0
2024-04-24 13:10:00,28.2,28.27,28.19,28.26,67224.0,26.9366,27.0035,26.927,26.9939,67224.0
2024-04-24 13:15:00,28.26,28.28,28.23,28.23,46807.0,26.9939,27.013,26.9652,26.9652,46807.0
2024-04-24 13:20:00,28.23,28.24,28.2,28.2,22901.0,26.9652,26.9748,26.9366,26.9366,22901.0
2024-04-24 13:25:00,28.21,28.21,28.16,28.18,60295.0,26.9461,26.9461,26.8984,26.9175,60295.0
2024-04-24 13:30:00,28.18,28.2,28.15,28.17,69914.0,26.9175,26.9366,26.8888,26.9079,69914.0
2024-04-24 13:35:00,28.16,28.18,28.13,28.17,54920.0,26.8984,26.9175,26.8697,26.9079,54920.0
2024-04-24 13:40:00,28.17,28.17,28.12,28.13,35169.0,26.9079,26.9079,26.8602,26.8697,35169.0
2024-04-24 13:45:00,28.14,28.17,28.12,28.12,23769.0,26.8793,26.9079,26.8602,26.8602,23769.0
2024-04-24 13:50:00,28.13,28.13,28.09,28.09,25740.0,26.8697,26.8697,26.8315,26.8315,25740.0
2024-04-24 13:55:00,28.09,28.14,28.09,28.11,64207.0,26.8315,26.8793,26.8315,26.8506,64207.0
2024-04-24 14:00:00,28.12,28.12,28.08,28.09,49150.0,26.8602,26.8602,26.822,26.8315,49150.0
2024-04-24 14:05:00,28.09,28.1,28.03,28.1,69944.0,26.8315,26.8411,26.7742,26.8411,69944.0
2024-04-24 14:10:00,28.1,28.1,28.07,28.08,23987.0,26.8411,26.8411,26.8124,26.822,23987.0
2024-04-24 14:15:00,28.07,28.09,28.05,28.08,43474.0,26.8124,26.8315,26.7933,26.822,43474.0
2024-04-24 14:20:00,28.08,28.1,28.07,28.08,29890.0,26.822,26.8411,26.8124,26.822,29890.0
2024-04-24 14:25:00,28.08,28.08,28.04,28.06,90318.0,26.822,26.822,26.7838,26.8029,90318.0
2024-04-24 14:30:00,28.05,28.06,27.98,28.02,109048.0,26.7933,26.8029,26.7265,26.7647,109048.0
2024-04-24 14:35:00,28.02,28.07,28.01,28.05,67540.0,26.7647,26.8124,26.7551,26.7933,67540.0
2024-04-24 14:40:00,28.05,28.06,28.03,28.05,28438.0,26.7933,26.8029,26.7742,26.7933,28438.0
2024-04-24 14:45:00,28.05,28.06,28.01,28.03,43785.0,26.7933,26.8029,26.7551,26.7742,43785.0
2024-04-24 14:50:00,28.03,28.03,27.98,28.01,45258.0,26.7742,26.7742,26.7265,26.7551,45258.0
2024-04-24 14:55:00,28.01,28.03,28.0,28.01,40092.0,26.7551,26.7742,26.7456,26.7551,40092.0
2024-04-24 15:00:00,28.0,28.03,27.99,28.0,77346.0,26.7456,26.7742,26.736,26.7456,77346.0
2024-04-24 15:05:00,28.01,28.03,27.97,28.03,48909.0,26.7551,26.7742,26.7169,26.7742,48909.0
2024-04-24 15:10:00,28.03,28.04,27.98,28.0,41588.0,26.7742,26.7838,26.7265,26.7456,41588.0
2024-04-24 15:15:00,28.0,28.01,27.97,28.0,80497.0,26.7456,26.7551,26.7169,26.7456,80497.0
2024-04-24 15:20:00,28.0,28.03,27.97,28.02,68519.0,26.7456,26.7742,26.7169,26.7647,68519.0
2024-04-24 15:25:00,28.02,28.02,27.99,28.01,48576.0,26.7647,26.7647,26.736,26.7551,48576.0
2024-04-24 15:30:00,28.01,28.1,28.0,28.09,103255.0,26.7551,26.8411,26.7456,26.8315,103255.0
2024-04-24 15:35:00,28.09,28.13,28.05,28.07,253544.0,26.8315,26.8697,26.7933,26.8124,253544.0
2024-04-24 15:40:00,28.07,28.08,28.03,28.05,115795.0,26.8124,26.822,26.7742,26.7933,115795.0
2024-04-24 15:45:00,28.05,28.06,28.0,28.03,192460.0,26.7933,26.8029,26.7456,26.7742,192460.0
2024-04-24 15:50:00,28.02,28.07,28.0,28.06,157530.0,26.7647,26.8124,26.7456,26.8029,157530.0
2024-04-24 15:55:00,28.06,28.12,28.04,28.11,680706.0,26.8029,26.8602,26.7838,26.8506,680706.0
2024-04-25 09:30:00,27.97,28.3,27.97,28.17,126982.0,26.7169,27.0321,26.7169,26.9079,126982.0
2024-04-25 09:35:00,28.16,28.23,28.1,28.17,46636.0,26.8984,26.9652,26.8411,26.9079,46636.0
2024-04-25 09:40:00,28.18,28.2,28.1,28.14,65082.0,26.9175,26.9366,26.8411,26.8793,65082.0
2024-04-25 09:45:00,28.14,28.22,28.13,28.19,60902.0,26.8793,26.9557,26.8697,26.927,60902.0
2024-04-25 09:50:00,28.19,28.22,28.15,28.15,51086.0,26.927,26.9557,26.8888,26.8888,51086.0
2024-04-25 09:55:00,28.16,28.21,28.13,28.14,40818.0,26.8984,26.9461,26.8697,26.8793,40818.0
2024-04-25 10:00:00,28.14,28.14,27.99,28.03,40033.0,26.8793,26.8793,26.736,26.7742,40033.0
2024-04-25 10:05:00,28.04,28.09,28.01,28.08,48550.0,26.7838,26.8315,26.7551,26.822,48550.0
2024-04-25 10:10:00,28.08,28.1,28.04,28.07,37751.0,26.822,26.8411,26.7838,26.8124,37751.0
2024-04-25 10:15:00,28.08,28.1,27.99,28.01,50829.0,26.822,26.8411,26.736,26.7551,50829.0
2024-04-25 10:20:00,28.01,28.02,27.94,27.96,33338.0,26.7551,26.7647,26.6882,26.7073,33338.0
2024-04-25 10:25:00,27.96,27.98,27.86,27.91,59288.0,26.7073,26.7265,26.6118,26.6596,59288.0
2024-04-25 10:30:00,27.91,27.99,27.9,27.99,26499.0,26.6596,26.736,26.65,26.736,26499.0
2024-04-25 10:35:00,27.99,28.01,27.96,28.0,27403.0,26.736,26.7551,26.7073,26.7456,27403.0
2024-04-25 10:40:00,28.0,28.05,28.0,28.02,30279.0,26.7456,26.7933,26.7456,26.7647,30279.0
2024-04-25 10:45:00,28.02,28.04,27.96,27.96,23944.0,26.7647,26.7838,26.7073,26.7073,23944.0
2024-04-25 10:50:00,27.97,27.98,27.87,27.92,41727.0,26.7169,26.7265,26.6214,26.6691,41727.0
2024-04-25 10:55:00,27.92,27.94,27.89,27.93,40470.0,26.6691,26.6882,26.6405,26.6787,40470.0
2024-04-25 11:00:00,27.93,27.96,27.87,27.88,28695.0,26.6787,26.7073,26.6214,26.6309,28695.0
2024-04-25 11:05:00,27.89,27.91,27.86,27.88,28349.0,26.6405,26.6596,26.6118,26.6309,28349.0
2024-04-25 11:10:00,27.88,27.9,27.85,27.87,29468.0,26.6309,26.65,26.6023,26.6214,29468.0
2024-04-25 11:15:00,27.86,27.87,27.78,27.82,69181.0,26.6118,26.6214,26.5354,26.5736,69181.0
2024-04-25 11:20:00,27.81,27.82,27.75,27.8,39554.0,26.5641,26.5736,26.5068,26.5545,39554.0
2024-04-25 11:25:00,27.8,27.85,27.79,27.81,46258.0,26.5545,26.6023,26.545,26.5641,46258.0
2024-04-25 11:30:00,27.81,27.85,27.76,27.8,41314.0,26.5641,26.6023,26.5163,26.5545,41314.0
2024-04-25 11:35:00,27.8,27.84,27.79,27.79,30009.0,26.5545,26.5927,26.545,26.545,30009.0
2024-04-25 11:40:00,27.78,27.88,27.77,27.88,36130.0,26.5354,26.6309,26.5259,26.6309,36130.0
2024-04-25 11:45:00,27.88,27.99,27.86,27.94,68841.0,26.6309,26.736,26.6118,26.6882,68841.0
2024-04-25 11:50:00,27.93,27.96,27.92,27.95,26359.0,26.6787,26.7073,26.6691,26.6978,26359.0
2024-04-25 11:55:00,27.95,27.95,27.91,27.93,20723.0,26.6978,26.6978,26.6596,26.6787,20723.0
2024-04-25 12:00:00,27.93,27.95,27.91,27.93,17337.0,26.6787,26.6978,26.6596,26.6787,17337.0
2024-04-25 12:05:00,27.93,27.93,27.88,27.89,81953.0,26.6787,26.6787,26.6309,26.6405,81953.0
2024-04-25 12:10:00,27.9,27.9,27.85,27.88,62753.0,26.65,26.65,26.6023,26.6309,62753.0
2024-04-25 12:15:00,27.88,27.91,27.86,27.89,33717.0,26.6309,26.6596,26.6118,26.6405,33717.0
2024-04-25 12:20:00,27.89,27.95,27.89,27.93,23163.0,26.6405,26.6978,26.6405,26.6787,23163.0
2024-04-25 12:25:00,27.94,27.99,27.93,27.99,36063.0,26.6882,26.736,26.6787,26.736,36063.0
2024-04-25 12:30:00,27.99,27.99,27.9,27.93,35151.0,26.736,26.736,26.65,26.6787,35151.0
2024-04-25 12:35:00,27.93,27.96,27.91,27.96,14526.0,26.6787,26.7073,26.6596,26.7073,14526.0
2024-04-25 12:40:00,27.96,27.98,27.9,27.96,57428.0,26.7073,26.7265,26.65,26.7073,57428.0
2024-04-25 12:45:00,27.96,27.99,27.95,27.99,22693.0,26.7073,26.736,26.6978,26.736,22693.0
2024-04-25 12:50:00,27.98,27.99,27.95,27.99,17963.0,26.7265,26.736,26.6978,26.736,17963.0
2024-04-25 12:55:00,27.99,28.01,27.97,27.99,22530.0,26.736,26.7551,26.7169,26.736,22530.0
2024-04-25 13:00:00,27.99,28.01,27.96,27.99,28549.0,26.736,26.7551,26.7073,26.736,28549.0
2024-04-25 13:05:00,27.98,27.98,27.95,27.96,20031.0,26.7265,26.7265,26.6978,26.7073,20031.0
2024-04-25 13:10:00,27.97,27.97,27.95,27.96,14825.0,26.7169,26.7169,26.6978,26.7073,14825.0
2024-04-25 13:15:00,27.96,27.97,27.95,27.96,16146.0,26.7073,26.7169,26.6978,26.7073,16146.0
2024-04-25 13:20:00,27.96,27.97,27.92,27.94,40913.0,26.7073,26.7169,26.6691,26.6882,40913.0
2024-04-25 13:25:00,27.94,28.01,27.94,28.01,22958.0,26.6882,26.7551,26.6882,26.7551,22958.0
2024-04-25 13:30:00,28.01,28.02,27.98,28.01,21662.0,26.7551,26.7647,26.7265,26.7551,21662.0
2024-04-25 13:35:00,28.02,28.08,28.01,28.06,25879.0,26.7647,26.822,26.7551,26.8029,25879.0
2024-04-25 13:40:00,28.06,28.09,28.05,28.09,31237.0,26.8029,26.8315,26.7933,26.8315,31237.0
2024-04-25 13:45:00,28.08,28.11,28.07,28.11,14915.0,26.822,26.8506,26.8124,26.8506,14915.0
2024-04-25 13:50:00,28.11,28.16,28.1,28.15,24958.0,26.8506,26.8984,26.8411,26.8888,24958.0
2024-04-25 13:55:00,28.15,28.15,28.12,28.13,18663.0,26.8888,26.8888,26.8602,26.8697,18663.0
2024-04-25 14:00:00,28.13,28.14,28.07,28.07,23688.0,26.8697,26.8793,26.8124,26.8124,23688.0
2024-04-25 14:05:00,28.07,28.1,28.07,28.1,14622.0,26.8124,26.8411,26.8124,26.8411,14622.0
2024-04-25 14:10:00,28.1,28.1,28.07,28.09,15899.0,26.8411,26.8411,26.8124,26.8315,15899.0
2024-04-25 14:15:00,28.09,28.14,28.08,28.1,23573.0,26.8315,26.8793,26.822,26.8411,23573.0
2024-04-25 14:20:00,28.11,28.11,28.08,28.09,23751.0,26.8506,26.8506,26.822,26.8315,23751.0
2024-04-25 14:25:00,28.09,28.09,28.05,28.05,18245.0,26.8315,26.8315,26.7933,26.7933,18245.0
2024-04-25 14:30:00,28.04,28.09,28.04,28.06,20020.0,26.7838,26.8315,26.7838,26.8029,20020.0
2024-04-25 14:35:00,28.06,28.07,28.04,28.06,16561.0,26.8029,26.8124,26.7838,26.8029,16561.0
2024-04-25 14:40:00,28.05,28.06,28.03,28.05,27009.0,26.7933,26.8029,26.7742,26.7933,27009.0
2024-04-25 14:45:00,28.05,28.05,28.03,28.05,15075.0,26.7933,26.7933,26.7742,26.7933,15075.0
2024-04-25 14:50:00,28.05,28.08,28.04,28.07,19650.0,26.7933,26.822,26.7838,26.8124,19650.0
2024-04-25 14:55:00,28.07,28.11,28.06,28.1,25360.0,26.8124,26.8506,26.8029,26.8411,25360.0
2024-04-25 15:00:00,28.11,28.16,28.1,28.14,22376.0,26.8506,26.8984,26.8411,26.8793,22376.0
2024-04-25 15:05:00,28.14,28.16,28.11,28.14,18882.0,26.8793,26.8984,26.8506,26.8793,18882.0
2024-04-25 15:10:00,28.13,28.14,28.12,28.14,19453.0,26.8697,26.8793,26.8602,26.8793,19453.0
2024-04-25 15:15:00,28.14,28.18,28.13,28.18,31156.0,26.8793,26.9175,26.8697,26.9175,31156.0
2024-04-25 15:20:00,28.18,28.19,28.16,28.18,32134.0,26.9175,26.927,26.8984,26.9175,32134.0
2024-04-25 15:25:00,28.18,28.19,28.15,28.19,42514.0,26.9175,26.927,26.8888,26.927,42514.0
2024-04-25 15:30:00,28.19,28.19,28.16,28.17,22616.0,26.927,26.927,26.8984,26.9079,22616.0
2024-04-25 15:35:00,28.17,28.17,28.12,28.16,62354.0,26.9079,26.9079,26.8602,26.8984,62354.0
2024-04-25 15:40:00,28.16,28.16,28.12,28.13,53946.0,26.8984,26.8984,26.8602,26.8697,53946.0
2024-04-25 15:45:00,28.13,28.13,28.09,28.1,87131.0,26.8697,26.8697,26.8315,26.8411,87131.0
2024-04-25 15:50:00,28.1,28.17,28.1,28.16,102136.0,26.8411,26.9079,26.8411,26.8984,102136.0
2024-04-25 15:55:00,28.16,28.18,28.12,28.13,395854.0,26.8984,26.9175,26.8602,26.8697,395854.0
2024-04-26 09:30:00,28.13,28.31,28.05,28.21,78081.0,26.8697,27.0417,26.7933,26.9461,78081.0
2024-04-26 09:35:00,28.21,28.23,28.18,28.22,33279.0,26.9461,26.9652,26.9175,26.9557,33279.0
2024-04-26 09:40:00,28.23,28.3,28.22,28.3,16568.0,26.9652,27.0321,26.9557,27.0321,16568.0
2024-04-26 09:45:00,28.29,28.35,28.28,28.33,27758.0,27.0226,27.0799,27.013,27.0608,27758.0
2024-04-26 09:50:00,28.33,28.33,28.27,28.3,45205.0,27.0608,27.0608,27.0035,27.0321,45205.0
2024-04-26 09:55:00,28.3,28.34,28.29,28.32,33344.0,27.0321,27.0703,27.0226,27.0512,33344.0
2024-04-26 10:00:00,28.32,28.33,28.22,28.27,51022.0,27.0512,27.0608,26.9557,27.0035,51022.0
2024-04-26 10:05:00,28.27,28.37,28.27,28.37,43943.0,27.0035,27.099,27.0035,27.099,43943.0
2024-04-26 10:10:00,28.37,28.39,28.34,28.35,18867.0,27.099,27.1181,27.0703,27.0799,18867.0
2024-04-26 10:15:00,28.35,28.36,28.31,28.36,55050.0,27.0799,27.0894,27.0417,27.0894,55050.0
2024-04-26 10:20:00,28.36,28.39,28.32,28.34,27951.0,27.0894,27.1181,27.0512,27.0703,27951.0
2024-04-26 10:25:00,28.34,28.34,28.28,28.29,26209.0,27.0703,27.0703,27.013,27.0226,26209.0
2024-04-26 10:30:00,28.3,28.3,28.23,28.25,17602.0,27.0321,27.0321,26.9652,26.9844,17602.0
2024-04-26 10:35:00,28.25,28.29,28.24,28.26,18309.0,26.9844,27.0226,26.9748,26.9939,18309.0
2024-04-26 10:40:00,28.27,28.29,28.23,28.25,25633.0,27.0035,27.0226,26.9652,26.9844,25633.0
2024-04-26 10:45:00,28.25,28.26,28.21,28.22,20079.0,26.9844,26.9939,26.9461,26.9557,20079.0
2024-04-26 10:50:00,28.21,28.22,28.18,28.21,16529.0,26.9461,26.9557,26.9175,26.9461,16529.0
2024-04-26 10:55:00,28.2,28.2,28.14,28.16,28270.0,26.9366,26.9366,26.8793,26.8984,28270.0
2024-04-26 11:00:00,28.16,28.18,28.14,28.17,47936.0,26.8984,26.9175,26.8793,26.9079,47936.0
2024-04-26 11:05:00,28.17,28.21,28.15,28.15,15210.0,26.9079,26.9461,26.8888,26.8888,15210.0
2024-04-26 11:10:00,28.16,28.17,28.14,28.14,31618.0,26.8984,26.9079,26.8793,26.8793,31618.0
2024-04-26 11:15:00,28.14,28.18,28.14,28.17,40432.0,26.8793,26.9175,26.8793,26.9079,40432.0
2024-04-26 11:20:00,28.16,28.18,28.14,28.16,81961.0,26.8984,26.9175,26.8793,26.8984,81961.0
2024-04-26 11:25:00,28.16,28.19,28.15,28.17,32876.0,26.8984,26.927,26.8888,26.9079,32876.0
2024-04-26 11:30:00,28.17,28.19,28.14,28.19,46351.0,26.9079,26.927,26.8793,26.927,46351.0
2024-04-26 11:35:00,28.19,28.23,28.18,28.2,33299.0,26.927,26.9652,26.9175,26.9366,33299.0
2024-04-26 11:40:00,28.2,28.26,28.19,28.26,40221.0,26.9366,26.9939,26.927,26.9939,40221.0
2024-04-26 11:45:00,28.27,28.29,28.22,28.25,34456.0,27.0035,27.0226,26.9557,26.9844,34456.0
2024-04-26 11:50:00,28.25,28.26,28.19,28.23,31843.0,26.9844,26.9939,26.927,26.9652,31843.0
2024-04-26 11:55:00,28.23,28.26,28.22,28.26,17503.0,26.9652,26.9939,26.9557,26.9939,17503.0
2024-04-26 12:00:00,28.26,28.29,28.24,28.29,29526.0,26.9939,27.0226,26.9748,27.0226,29526.0
2024-04-26 12:05:00,28.29,28.3,28.25,28.26,31299.0,27.0226,27.0321,26.9844,26.9939,31299.0
2024-04-26 12:10:00,28.25,28.29,28.25,28.29,16566.0,26.9844,27.0226,26.9844,27.0226,16566.0
2024-04-26 12:15:00,28.29,28.29,28.27,28.28,27972.0,27.0226,27.0226,27.0035,27.013,27972.0
2024-04-26 12:20:00,28.27,28.3,28.27,28.29,27408.0,27.0035,27.0321,27.0035,27.0226,27408.0
2024-04-26 12:25:00,28.29,28.29,28.26,28.27,57323.0,27.0226,27.0226,26.9939,27.0035,57323.0
2024-04-26 12:30:00,28.27,28.3,28.25,28.28,26918.0,27.0035,27.0321,26.9844,27.013,26918.0
2024-04-26 12:35:00,28.27,28.3,28.27,28.3,32648.0,27.0035,27.0321,27.0035,27.0321,32648.0
2024-04-26 12:40:00,28.3,28.31,28.28,28.29,33531.0,27.0321,27.0417,27.013,27.0226,33531.0
2024-04-26 12:45:00,28.28,28.29,28.26,28.27,20619.0,27.013,27.0226,26.9939,27.0035,20619.0
2024-04-26 12:50:00,28.27,28.28,28.26,28.28,10373.0,27.0035,27.013,26.9939,27.013,10373.0
2024-04-26 12:55:00,28.28,28.28,28.25,28.27,17567.0,27.013,27.013,26.9844,27.0035,17567.0
2024-04-26 13:00:00,28.27,28.28,28.22,28.23,33539.0,27.0035,27.013,26.9557,26.9652,33539.0
2024-04-26 13:05:00,28.24,28.24,28.19,28.2,10813.0,26.9748,26.9748,26.927,26.9366,10813.0
2024-04-26 13:10:00,28.21,28.21,28.14,28.19,145566.0,26.9461,26.9461,26.8793,26.927,145566.0
2024-04-26 13:15:00,28.19,28.21,28.17,28.19,30555.0,26.927,26.9461,26.9079,26.927,30555.0
2024-04-26 13:20:00,28.18,28.2,28.16,28.18,39245.0,26.9175,26.9366,26.8984,26.9175,39245.0
2024-04-26 13:25:00,28.18,28.21,28.17,28.18,26400.0,26.9175,26.9461,26.9079,26.9175,26400.0
2024-04-26 13:30:00,28.18,28.21,28.17,28.2,27201.0,26.9175,26.9461,26.9079,26.9366,27201.0
2024-04-26 13:35:00,28.2,28.2,28.17,28.19,36643.0,26.9366,26.9366,26.9079,26.927,36643.0
2024-04-26 13:40:00,28.18,28.18,28.11,28.13,39079.0,26.9175,26.9175,26.8506,26.8697,39079.0
2024-04-26 13:45:00,28.12,28.14,28.12,28.13,22392.0,26.8602,26.8793,26.8602,26.8697,22392.0
2024-04-26 13:50:00,28.13,28.13,28.1,28.13,19607.0,26.8697,26.8697,26.8411,26.8697,19607.0
2024-04-26 13:55:00,28.12,28.13,28.07,28.08,18627.0,26.8602,26.8697,26.8124,26.822,18627.0
2024-04-26 14:00:00,28.08,28.11,28.06,28.1,37678.0,26.822,26.8506,26.8029,26.8411,37678.0
2024-04-26 14:05:00,28.1,28.12,28.09,28.11,16766.0,26.8411,26.8602,26.8315,26.8506,16766.0
2024-04-26 14:10:00,28.11,28.13,28.09,28.09,18440.0,26.8506,26.8697,26.8315,26.8315,18440.0
2024-04-26 14:15:00,28.1,28.1,28.05,28.05,53366.0,26.8411,26.8411,26.7933,26.7933,53366.0
2024-04-26 14:20:00,28.05,28.06,28.02,28.03,31454.0,26.7933,26.8029,26.7647,26.7742,31454.0
2024-04-26 14:25:00,28.03,28.06,28.02,28.05,16830.0,26.7742,26.8029,26.7647,26.7933,16830.0
2024-04-26 14:30:00,28.05,28.07,28.04,28.05,33445.0,26.7933,26.8124,26.7838,26.7933,33445.0
2024-04-26 14:35:00,28.05,28.07,28.04,28.05,26764.0,26.7933,26.8124,26.7838,26.7933,26764.0
2024-04-26 14:40:00,28.06,28.07,28.02,28.05,21534.0,26.8029,26.8124,26.7647,26.7933,21534.0
2024-04-26 14:45:00,28.04,28.07,28.04,28.05,23461.0,26.7838,26.8124,26.7838,26.7933,23461.0
2024-04-26 14:50:00,28.05,28.05,28.03,28.03,22949.0,26.7933,26.7933,26.7742,26.7742,22949.0
2024-04-26 14:55:00,28.04,28.06,28.02,28.05,29148.0,26.7838,26.8029,26.7647,26.7933,29148.0
2024-04-26 15:00:00,28.05,28.09,28.04,28.09,37188.0,26.7933,26.8315,26.7838,26.8315,37188.0
2024-04-26 15:05:00,28.09,28.1,28.07,28.1,34790.0,26.8315,26.8411,26.8124,26.8411,34790.0
2024-04-26 15:10:00,28.1,28.12,28.09,28.1,39508.0,26.8411,26.8602,26.8315,26.8411,39508.0
2024-04-26 15:15:00,28.09,28.1,28.06,28.08,33957.0,26.8315,26.8411,26.8029,26.822,33957.0
2024-04-26 15:20:00,28.08,28.08,28.04,28.05,41258.0,26.822,26.822,26.7838,26.7933,41258.0
2024-04-26 15:25:00,28.05,28.06,28.04,28.06,28528.0,26.7933,26.8029,26.7838,26.8029,28528.0
2024-04-26 15:30:00,28.06,28.06,28.01,28.03,55345.0,26.8029,26.8029,26.7551,26.7742,55345.0
2024-04-26 15:35:00,28.03,28.03,27.99,28.01,50520.0,26.7742,26.7742,26.736,26.7551,50520.0
2024-04-26 15:40:00,28.0,28.02,27.97,27.98,43871.0,26.7456,26.7647,26.7169,26.7265,43871.0
2024-04-26 15:45:00,27.98,28.02,27.97,27.98,110809.0,26.7265,26.7647,26.7169,26.7265,110809.0
2024-04-26 15:50:00,27.98,28.0,27.96,27.98,120891.0,26.7265,26.7456,26.7073,26.7265,120891.0
2024-04-26 15:55:00,27.98,28.03,27.97,27.99,334284.0,26.7265,26.7742,26.7169,26.736,334284.0
2024-04-29 09:30:00,28.12,28.27,28.12,28.24,105730.0,26.8602,27.0035,26.8602,26.9748,105730.0
2024-04-29 09:35:00,28.24,28.37,28.2,28.28,107685.0,26.9748,27.099,26.9366,27.013,107685.0
2024-04-29 09:40:00,28.28,28.29,28.22,28.24,27238.0,27.013,27.0226,26.9557,26.9748,27238.0
2024-04-29 09:45:00,28.25,28.31,28.24,28.31,17471.0,26.9844,27.0417,26.9748,27.0417,17471.0
2024-04-29 09:50:00,28.31,28.35,28.29,28.34,46158.0,27.0417,27.0799,27.0226,27.0703,46158.0
2024-04-29 09:55:00,28.34,28.35,28.29,28.3,19657.0,27.0703,27.0799,27.0226,27.0321,19657.0
2024-04-29 10:00:00,28.3,28.36,28.3,28.3,69152.0,27.0321,27.0894,27.0321,27.0321,69152.0
2024-04-29 10:05:00,28.3,28.37,28.3,28.37,63764.0,27.0321,27.099,27.0321,27.099,63764.0
2024-04-29 10:10:00,28.37,28.41,28.36,28.41,70675.0,27.099,27.1372,27.0894,27.1372,70675.0
2024-04-29 10:15:00,28.41,28.44,28.38,28.39,48154.0,27.1372,27.1658,27.1085,27.1181,48154.0
2024-04-29 10:20:00,28.38,28.42,28.38,28.41,26469.0,27.1085,27.1467,27.1085,27.1372,26469.0
2024-04-29 10:25:00,28.41,28.42,28.38,28.39,31271.0,27.1372,27.1467,27.1085,27.1181,31271.0
2024-04-29 10:30:00,28.39,28.4,28.35,28.39,35312.0,27.1181,27.1276,27.0799,27.1181,35312.0
2024-04-29 10:35:00,28.38,28.39,28.32,28.33,39029.0,27.1085,27.1181,27.0512,27.0608,39029.0
2024-04-29 10:40:00,28.33,28.38,28.3,28.38,34064.0,27.0608,27.1085,27.0321,27.1085,34064.0
2024-04-29 10:45:00,28.38,28.44,28.36,28.44,84948.0,27.1085,27.1658,27.0894,27.1658,84948.0
2024-04-29 10:50:00,28.44,28.45,28.39,28.41,24675.0,27.1658,27.1754,27.1181,27.1372,24675.0
2024-04-29 10:55:00,28.41,28.42,28.37,28.37,41534.0,27.1372,27.1467,27.099,27.099,41534.0
2024-04-29 11:00:00,28.37,28.38,28.34,28.34,16753.0,27.099,27.1085,27.0703,27.0703,16753.0
2024-04-29 11:05:00,28.34,28.34,28.31,28.33,31511.0,27.0703,27.0703,27.0417,27.0608,31511.0
2024-04-29 11:10:00,28.32,28.32,28.24,28.24,19434.0,27.0512,27.0512,26.9748,26.9748,19434.0
2024-04-29 11:15:00,28.25,28.3,28.24,28.27,34481.0,26.9844,27.0321,26.9748,27.0035,34481.0
2024-04-29 11:20:00,28.26,28.29,28.24,28.26,25441.0,26.9939,27.0226,26.9748,26.9939,25441.0
2024-04-29 11:25:00,28.27,28.28,28.24,28.27,25095.0,27.0035,27.013,26.9748,27.0035,25095.0
2024-04-29 11:30:00,28.26,28.31,28.26,28.28,32118.0,26.9939,27.0417,26.9939,27.013,32118.0
2024-04-29 11:35:00,28.28,28.3,28.26,28.27,27508.0,27.013,27.0321,26.9939,27.0035,27508.0
2024-04-29 11:40:00,28.27,28.28,28.25,28.25,23680.0,27.0035,27.013,26.9844,26.9844,23680.0
2024-04-29 11:45:00,28.26,28.27,28.24,28.24,27532.0,26.9939,27.0035,26.9748,26.9748,27532.0
2024-04-29 11:50:00,28.25,28.27,28.24,28.26,19977.0,26.9844,27.0035,26.9748,26.9939,19977.0
2024-04-29 11:55:00,28.25,28.26,28.24,28.24,17858.0,26.9844,26.9939,26.9748,26.9748,17858.0
2024-04-29 12:00:00,28.24,28.27,28.21,28.25,25561.0,26.9748,27.0035,26.9461,26.9844,25561.0
2024-04-29 12:05:00,28.25,28.3,28.24,28.29,13366.0,26.9844,27.0321,26.9748,27.0226,13366.0
2024-04-29 12:10:00,28.29,28.3,28.27,28.28,26460.0,27.0226,27.0321,27.0035,27.013,26460.0
2024-04-29 12:15:00,28.28,28.31,28.28,28.29,22435.0,27.013,27.0417,27.013,27.0226,22435.0
2024-04-29 12:20:00,28.29,28.29,28.27,28.28,23510.0,27.0226,27.0226,27.0035,27.013,23510.0
2024-04-29 12:25:00,28.28,28.28,28.27,28.28,10625.0,27.013,27.013,27.0035,27.013,10625.0
2024-04-29 12:30:00,28.28,28.3,28.26,28.28,37225.0,27.013,27.0321,26.9939,27.013,37225.0
2024-04-29 12:35:00,28.28,28.29,28.27,28.28,14799.0,27.013,27.0226,27.0035,27.013,14799.0
2024-04-29 12:40:00,28.27,28.28,28.25,28.26,15072.0,27.0035,27.013,26.9844,26.9939,15072.0
2024-04-29 12:45:00,28.26,28.27,28.25,28.25,6312.0,26.9939,27.0035,26.9844,26.9844,6312.0
2024-04-29 12:50:00,28.26,28.26,28.23,28.24,16213.0,26.9939,26.9939,26.9652,26.9748,16213.0
2024-04-29 12:55:00,28.24,28.24,28.23,28.24,16150.0,26.9748,26.9748,26.9652,26.9748,16150.0
2024-04-29 13:00:00,28.24,28.27,28.22,28.27,16958.0,26.9748,27.0035,26.9557,27.0035,16958.0
2024-04-29 13:05:00,28.27,28.29,28.27,28.27,24862.0,27.0035,27.0226,27.0035,27.0035,24862.0
2024-04-29 13:10:00,28.27,28.27,28.21,28.23,16731.0,27.0035,27.0035,26.9461,26.9652,16731.0
2024-04-29 13:15:00,28.22,28.23,28.21,28.21,14990.0,26.9557,26.9652,26.9461,26.9461,14990.0
2024-04-29 13:20:00,28.21,28.24,28.19,28.23,18993.0,26.9461,26.9748,26.927,26.9652,18993.0
2024-04-29 13:25:00,28.24,28.26,28.23,28.25,14835.0,26.9748,26.9939,26.9652,26.9844,14835.0
2024-04-29 13:30:00,28.25,28.28,28.24,28.28,17052.0,26.9844,27.013,26.9748,27.013,17052.0
2024-04-29 13:35:00,28.28,28.29,28.25,28.29,21788.0,27.013,27.0226,26.9844,27.0226,21788.0
2024-04-29 13:40:00,28.29,28.3,28.29,28.3,11372.0,27.0226,27.0321,27.0226,27.0321,11372.0
2024-04-29 13:45:00,28.3,28.3,28.28,28.29,19124.0,27.0321,27.0321,27.013,27.0226,19124.0
2024-04-29 13:50:00,28.28,28.29,28.28,28.28,11018.0,27.013,27.0226,27.013,27.013,11018.0
2024-04-29 13:55:00,28.28,28.31,28.26,28.29,20474.0,27.013,27.0417,26.9939,27.0226,20474.0
2024-04-29 14:00:00,28.29,28.31,28.27,28.31,15141.0,27.0226,27.0417,27.0035,27.0417,15141.0
2024-04-29 14:05:00,28.3,28.31,28.29,28.31,12293.0,27.0321,27.0417,27.0226,27.0417,12293.0
2024-04-29 14:10:00,28.3,28.32,28.3,28.31,18443.0,27.0321,27.0512,27.0321,27.0417,18443.0
2024-04-29 14:15:00,28.31,28.34,28.3,28.3,38015.0,27.0417,27.0703,27.0321,27.0321,38015.0
2024-04-29 14:20:00,28.3,28.31,28.3,28.3,12919.0,27.0321,27.0417,27.0321,27.0321,12919.0
2024-04-29 14:25:00,28.3,28.35,28.3,28.34,40821.0,27.0321,27.0799,27.0321,27.0703,40821.0
2024-04-29 14:30:00,28.34,28.34,28.28,28.31,32208.0,27.0703,27.0703,27.013,27.0417,32208.0
2024-04-29 14:35:00,28.32,28.32,28.3,28.32,13000.0,27.0512,27.0512,27.0321,27.0512,13000.0
2024-04-29 14:40:00,28.31,28.34,28.31,28.32,21026.0,27.0417,27.0703,27.0417,27.0512,21026.0
2024-04-29 14:45:00,28.32,28.32,28.31,28.32,12988.0,27.0512,27.0512,27.0417,27.0512,12988.0
2024-04-29 14:50:00,28.32,28.33,28.3,28.33,20587.0,27.0512,27.0608,27.0321,27.0608,20587.0
2024-04-29 14:55:00,28.33,28.33,28.32,28.33,11627.0,27.0608,27.0608,27.0512,27.0608,11627.0
2024-04-29 15:00:00,28.32,28.32,28.25,28.27,85927.0,27.0512,27.0512,26.9844,27.0035,85927.0
2024-04-29 15:05:00,28.26,28.3,28.24,28.29,44395.0,26.9939,27.0321,26.9748,27.0226,44395.0
2024-04-29 15:10:00,28.29,28.3,28.22,28.22,39434.0,27.0226,27.0321,26.9557,26.9557,39434.0
2024-04-29 15:15:00,28.23,28.24,28.21,28.23,27139.0,26.9652,26.9748,26.9461,26.9652,27139.0
2024-04-29 15:20:00,28.23,28.24,28.2,28.21,31054.0,26.9652,26.9748,26.9366,26.9461,31054.0
2024-04-29 15:25:00,28.2,28.23,28.19,28.23,28462.0,26.9366,26.9652,26.927,26.9652,28462.0
2024-04-29 15:30:00,28.23,28.23,28.18,28.2,46308.0,26.9652,26.9652,26.9175,26.9366,46308.0
2024-04-29 15:35:00,28.2,28.22,28.2,28.21,25355.0,26.9366,26.9557,26.9366,26.9461,25355.0
2024-04-29 15:40:00,28.21,28.28,28.2,28.27,58545.0,26.9461,27.013,26.9366,27.0035,58545.0
2024-04-29 15:45:00,28.27,28.28,28.26,28.26,37526.0,27.0035,27.013,26.9939,26.9939,37526.0
2024-04-29 15:50:00,28.27,28.29,28.25,28.28,97827.0,27.0035,27.0226,26.9844,27.013,97827.0
2024-04-29 15:55:00,28.28,28.28,28.2,28.28,556907.0,27.013,27.013,26.9366,27.013,556907.0
2024-04-30 09:30:00,28.05,28.18,28.03,28.08,75258.0,26.7933,26.9175,26.7742,26.822,75258.0
2024-04-30 09:35:00,28.09,28.2,28.09,28.14,45987.0,26.8315,26.9366,26.8315,26.8793,45987.0
2024-04-30 09:40:00,28.14,28.19,28.11,28.18,34384.0,26.8793,26.927,26.8506,26.9175,34384.0
2024-04-30 09:45:00,28.18,28.19,28.12,28.15,22505.0,26.9175,26.927,26.8602,26.8888,22505.0
2024-04-30 09:50:00,28.14,28.23,28.13,28.17,32037.0,26.8793,26.9652,26.8697,26.9079,32037.0
2024-04-30 09:55:00,28.17,28.21,28.16,28.16,28888.0,26.9079,26.9461,26.8984,26.8984,28888.0
2024-04-30 10:00:00,28.17,28.22,28.13,28.22,37327.0,26.9079,26.9557,26.8697,26.9557,37327.0
2024-04-30 10:05:00,28.22,28.25,28.22,28.25,21426.0,26.9557,26.9844,26.9557,26.9844,21426.0
2024-04-30 10:10:00,28.25,28.31,28.23,28.31,36911.0,26.9844,27.0417,26.9652,27.0417,36911.0
2024-04-30 10:15:00,28.32,28.37,28.31,28.36,40615.0,27.0512,27.099,27.0417,27.0894,40615.0
2024-04-30 10:20:00,28.36,28.37,28.32,28.37,34033.0,27.0894,27.099,27.0512,27.099,34033.0
2024-04-30 10:25:00,28.37,28.38,28.3,28.3,33994.0,27.099,27.1085,27.0321,27.0321,33994.0
2024-04-30 10:30:00,28.3,28.33,28.26,28.33,27334.0,27.0321,27.0608,26.9939,27.0608,27334.0
2024-04-30 10:35:00,28.33,28.37,28.3,28.35,43465.0,27.0608,27.099,27.0321,27.0799,43465.0
2024-04-30 10:40:00,28.35,28.41,28.35,28.4,8790.0,27.0799,27.1372,27.0799,27.1276,8790.0
2024-04-30 10:45:00,28.4,28.44,28.39,28.42,27220.0,27.1276,27.1658,27.1181,27.1467,27220.0
2024-04-30 10:50:00,28.41,28.43,28.38,28.43,37310.0,27.1372,27.1563,27.1085,27.1563,37310.0
2024-04-30 10:55:00,28.42,28.43,28.33,28.36,66722.0,27.1467,27.1563,27.0608,27.0894,66722.0
2024-04-30 11:00:00,28.36,28.4,28.34,28.4,47669.0,27.0894,27.1276,27.0703,27.1276,47669.0
2024-04-30 11:05:00,28.39,28.41,28.34,28.35,39613.0,27.1181,27.1372,27.0703,27.0799,39613.0
2024-04-30 11:10:00,28.35,28.37,28.27,28.28,34329.0,27.0799,27.099,27.0035,27.013,34329.0
2024-04-30 11:15:00,28.27,28.28,28.21,28.21,18752.0,27.0035,27.013,26.9461,26.9461,18752.0
2024-04-30 11:20:00,28.21,28.22,28.16,28.17,18876.0,26.9461,26.9557,26.8984,26.9079,18876.0
2024-04-30 11:25:00,28.16,28.23,28.16,28.21,25749.0,26.8984,26.9652,26.8984,26.9461,25749.0
2024-04-30 11:30:00,28.2,28.2,28.15,28.18,10577.0,26.9366,26.9366,26.8888,26.9175,10577.0
2024-04-30 11:35:00,28.19,28.2,28.17,28.2,10027.0,26.927,26.9366,26.9079,26.9366,10027.0
2024-04-30 11:40:00,28.2,28.2,28.17,28.19,10833.0,26.9366,26.9366,26.9079,26.927,10833.0
2024-04-30 11:45:00,28.18,28.21,28.16,28.18,18093.0,26.9175,26.9461,26.8984,26.9175,18093.0
2024-04-30 11:50:00,28.18,28.19,28.15,28.17,25061.0,26.9175,26.927,26.8888,26.9079,25061.0
2024-04-30 11:55:00,28.18,28.23,28.17,28.22,19598.0,26.9175,26.9652,26.9079,26.9557,19598.0
2024-04-30 12:00:00,28.21,28.23,28.19,28.21,15772.0,26.9461,26.9652,26.927,26.9461,15772.0
2024-04-30 12:05:00,28.21,28.23,28.18,28.23,14615.0,26.9461,26.9652,26.9175,26.9652,14615.0
2024-04-30 12:10:00,28.23,28.24,28.21,28.23,12698.0,26.9652,26.9748,26.9461,26.9652,12698.0
2024-04-30 12:15:00,28.23,28.24,28.2,28.21,13341.0,26.9652,26.9748,26.9366,26.9461,13341.0
2024-04-30 12:20:00,28.21,28.22,28.2,28.21,7374.0,26.9461,26.9557,26.9366,26.9461,7374.0
2024-04-30 12:25:00,28.2,28.21,28.17,28.18,18746.0,26.9366,26.9461,26.9079,26.9175,18746.0
2024-04-30 12:30:00,28.17,28.17,28.1,28.11,17416.0,26.9079,26.9079,26.8411,26.8506,17416.0
2024-04-30 12:35:00,28.12,28.16,28.11,28.13,41561.0,26.8602,26.8984,26.8506,26.8697,41561.0
2024-04-30 12:40:00,28.13,28.14,28.11,28.12,9304.0,26.8697,26.8793,26.8506,26.8602,9304.0
2024-04-30 12:45:00,28.12,28.12,28.09,28.12,20324.0,26.8602,26.8602,26.8315,26.8602,20324.0
2024-04-30 12:50:00,28.12,28.15,28.11,28.14,8184.0,26.8602,26.8888,26.8506,26.8793,8184.0
2024-04-30 12:55:00,28.14,28.15,28.11,28.13,79259.0,26.8793,26.8888,26.8506,26.8697,79259.0
2024-04-30 13:00:00,28.13,28.15,28.11,28.13,13470.0,26.8697,26.8888,26.8506,26.8697,13470.0
2024-04-30 13:05:00,28.13,28.16,28.12,28.15,9664.0,26.8697,26.8984,26.8602,26.8888,9664.0
2024-04-30 13:10:00,28.14,28.16,28.12,28.16,18775.0,26.8793,26.8984,26.8602,26.8984,18775.0
2024-04-30 13:15:00,28.16,28.17,28.14,28.16,33731.0,26.8984,26.9079,26.8793,26.8984,33731.0
2024-04-30 13:20:00,28.17,28.18,28.16,28.16,11884.0,26.9079,26.9175,26.8984,26.8984,11884.0
2024-04-30 13:25:00,28.16,28.18,28.13,28.14,17772.0,26.8984,26.9175,26.8697,26.8793,17772.0
2024-04-30 13:30:00,28.14,28.15,28.11,28.12,22282.0,26.8793,26.8888,26.8506,26.8602,22282.0
2024-04-30 13:35:00,28.13,28.13,28.1,28.11,30256.0,26.8697,26.8697,26.8411,26.8506,30256.0
2024-04-30 13:40:00,28.11,28.13,28.09,28.12,22455.0,26.8506,26.8697,26.8315,26.8602,22455.0
2024-04-30 13:45:00,28.12,28.15,28.11,28.14,12994.0,26.8602,26.8888,26.8506,26.8793,12994.0
2024-04-30 13:50:00,28.14,28.16,28.14,28.14,16042.0,26.8793,26.8984,26.8793,26.8793,16042.0
2024-04-30 13:55:00,28.15,28.18,28.14,28.18,11387.0,26.8888,26.9175,26.8793,26.9175,11387.0
2024-04-30 14:00:00,28.18,28.22,28.17,28.2,28042.0,26.9175,26.9557,26.9079,26.9366,28042.0
2024-04-30 14:05:00,28.19,28.2,28.15,28.15,60215.0,26.927,26.9366,26.8888,26.8888,60215.0
2024-04-30 14:10:00,28.15,28.15,28.12,28.14,39983.0,26.8888,26.8888,26.8602,26.8793,39983.0
2024-04-30 14:15:00,28.14,28.16,28.13,28.16,25504.0,26.8793,26.8984,26.8697,26.8984,25504.0
2024-04-30 14:20:00,28.15,28.18,28.14,28.14,24680.0,26.8888,26.9175,26.8793,26.8793,24680.0
2024-04-30 14:25:00,28.14,28.16,28.12,28.14,21802.0,26.8793,26.8984,26.8602,26.8793,21802.0
2024-04-30 14:30:00,28.14,28.16,28.14,28.15,14810.0,26.8793,26.8984,26.8793,26.8888,14810.0
2024-04-30 14:35:00,28.15,28.15,28.13,28.14,12902.0,26.8888,26.8888,26.8697,26.8793,12902.0
2024-04-30 14:40:00,28.14,28.17,28.12,28.13,19743.0,26.8793,26.9079,26.8602,26.8697,19743.0
2024-04-30 14:45:00,28.13,28.13,28.1,28.1,28154.0,26.8697,26.8697,26.8411,26.8411,28154.0
2024-04-30 14:50:00,28.1,28.1,28.05,28.07,39126.0,26.8411,26.8411,26.7933,26.8124,39126.0
2024-04-30 14:55:00,28.08,28.09,28.07,28.08,14897.0,26.822,26.8315,26.8124,26.822,14897.0
2024-04-30 15:00:00,28.09,28.12,28.08,28.12,15362.0,26.8315,26.8602,26.822,26.8602,15362.0
2024-04-30 15:05:00,28.12,28.12,28.1,28.11,21245.0,26.8602,26.8602,26.8411,26.8506,21245.0
2024-04-30 15:10:00,28.11,28.12,28.1,28.1,25892.0,26.8506,26.8602,26.8411,26.8411,25892.0
2024-04-30 15:15:00,28.1,28.14,28.08,28.12,55925.0,26.8411,26.8793,26.822,26.8602,55925.0
2024-04-30 15:20:00,28.12,28.15,28.11,28.13,40517.0,26.8602,26.8888,26.8506,26.8697,40517.0
2024-04-30 15:25:00,28.13,28.15,28.12,28.15,29634.0,26.8697,26.8888,26.8602,26.8888,29634.0
2024-04-30 15:30:00,28.14,28.2,28.14,28.19,73967.0,26.8793,26.9366,26.8793,26.927,73967.0
2024-04-30 15:35:00,28.19,28.2,28.16,28.2,69930.0,26.927,26.9366,26.8984,26.9366,69930.0
2024-04-30 15:40:00,28.2,28.24,28.19,28.23,89093.0,26.9366,26.9748,26.927,26.9652,89093.0
2024-04-30 15:45:00,28.23,28.25,28.2,28.22,94641.0,26.9652,26.9844,26.9366,26.9557,94641.0
2024-04-30 15:50:00,28.22,28.23,28.13,28.14,173021.0,26.9557,26.9652,26.8697,26.8793,173021.0
2024-04-30 15:55:00,28.14,28.15,28.09,28.09,386823.0,26.8793,26.8888,26.8315,26.8315,386823.0
2024-05-01 09:30:00,28.0,28.07,27.95,28.06,73937.0,26.7456,26.8124,26.6978,26.8029,73937.0
2024-05-01 09:35:00,28.05,28.05,27.96,27.98,28589.0,26.7933,26.7933,26.7073,26.7265,28589.0
2024-05-01 09:40:00,27.97,27.98,27.89,27.89,48771.0,26.7169,26.7265,26.6405,26.6405,48771.0
2024-05-01 09:45:00,27.9,27.98,27.85,27.98,37513.0,26.65,26.7265,26.6023,26.7265,37513.0
2024-05-01 09:50:00,27.98,27.99,27.91,27.92,41633.0,26.7265,26.736,26.6596,26.6691,41633.0
2024-05-01 09:55:00,27.92,27.96,27.9,27.95,16592.0,26.6691,26.7073,26.65,26.6978,16592.0
2024-05-01 10:00:00,27.97,27.98,27.88,27.9,33212.0,26.7169,26.7265,26.6309,26.65,33212.0
2024-05-01 10:05:00,27.9,27.91,27.8,27.87,47114.0,26.65,26.6596,26.5545,26.6214,47114.0
2024-05-01 10:10:00,27.87,27.87,27.69,27.75,145662.0,26.6214,26.6214,26.4494,26.5068,145662.0
2024-05-01 10:15:00,27.75,27.82,27.74,27.79,89955.0,26.5068,26.5736,26.4972,26.545,89955.0
2024-05-01 10:20:00,27.79,27.81,27.76,27.81,34670.0,26.545,26.5641,26.5163,26.5641,34670.0
2024-05-01 10:25:00,27.81,27.84,27.8,27.83,37966.0,26.5641,26.5927,26.5545,26.5832,37966.0
2024-05-01 10:30:00,27.84,27.88,27.83,27.88,26868.0,26.5927,26.6309,26.5832,26.6309,26868.0
2024-05-01 10:35:00,27.88,27.88,27.74,27.74,160453.0,26.6309,26.6309,26.4972,26.4972,160453.0
2024-05-01 10:40:00,27.74,27.75,27.69,27.74,70801.0,26.4972,26.5068,26.4494,26.4972,70801.0
2024-05-01 10:45:00,27.74,27.77,27.73,27.75,92641.0,26.4972,26.5259,26.4877,26.5068,92641.0
2024-05-01 10:50:00,27.74,27.74,27.64,27.66,83526.0,26.4972,26.4972,26.4017,26.4208,83526.0
2024-05-01 10:55:00,27.65,27.68,27.63,27.65,115380.0,26.4112,26.4399,26.3921,26.4112,115380.0
2024-05-01 11:00:00,27.65,27.72,27.65,27.71,39583.0,26.4112,26.4781,26.4112,26.4685,39583.0
2024-05-01 11:05:00,27.72,27.75,27.68,27.7,31916.0,26.4781,26.5068,26.4399,26.459,31916.0
2024-05-01 11:10:00,27.7,27.72,27.67,27.71,27569.0,26.459,26.4781,26.4303,26.4685,27569.0
2024-05-01 11:15:00,27.71,27.72,27.65,27.65,42280.0,26.4685,26.4781,26.4112,26.4112,42280.0
2024-05-01 11:20:00,27.65,27.69,27.64,27.68,47418.0,26.4112,26.4494,26.4017,26.4399,47418.0
2024-05-01 11:25:00,27.69,27.72,27.68,27.7,51742.0,26.4494,26.4781,26.4399,26.459,51742.0
2024-05-01 11:30:00,27.7,27.71,27.66,27.7,38780.0,26.459,26.4685,26.4208,26.459,38780.0
2024-05-01 11:35:00,27.71,27.72,27.69,27.7,39763.0,26.4685,26.4781,26.4494,26.459,39763.0
2024-05-01 11:40:00,27.7,27.74,27.69,27.72,29924.0,26.459,26.4972,26.4494,26.4781,29924.0
2024-05-01 11:45:00,27.73,27.75,27.69,27.7,29593.0,26.4877,26.5068,26.4494,26.459,29593.0
2024-05-01 11:50:00,27.69,27.72,27.68,27.7,34954.0,26.4494,26.4781,26.4399,26.459,34954.0
2024-05-01 11:55:00,27.71,27.73,27.69,27.71,25321.0,26.4685,26.4877,26.4494,26.4685,25321.0
2024-05-01 12:00:00,27.7,27.71,27.68,27.71,18643.0,26.459,26.4685,26.4399,26.4685,18643.0
2024-05-01 12:05:00,27.7,27.76,27.7,27.75,19270.0,26.459,26.5163,26.459,26.5068,19270.0
2024-05-01 12:10:00,27.75,27.77,27.73,27.74,27547.0,26.5068,26.5259,26.4877,26.4972,27547.0
2024-05-01 12:15:00,27.73,27.76,27.72,27.72,28344.0,26.4877,26.5163,26.4781,26.4781,28344.0
2024-05-01 12:20:00,27.72,27.73,27.7,27.73,27745.0,26.4781,26.4877,26.459,26.4877,27745.0
2024-05-01 12:25:00,27.73,27.75,27.72,27.74,31335.0,26.4877,26.5068,26.4781,26.4972,31335.0
2024-05-01 12:30:00,27.74,27.77,27.73,27.77,32697.0,26.4972,26.5259,26.4877,26.5259,32697.0
2024-05-01 12:35:00,27.76,27.77,27.73,27.74,21231.0,26.5163,26.5259,26.4877,26.4972,21231.0
2024-05-01 12:40:00,27.74,27.75,27.72,27.73,24850.0,26.4972,26.5068,26.4781,26.4877,24850.0
2024-05-01 12:45:00,27.73,27.74,27.71,27.71,15394.0,26.4877,26.4972,26.4685,26.4685,15394.0
2024-05-01 12:50:00,27.71,27.71,27.65,27.69,48310.0,26.4685,26.4685,26.4112,26.4494,48310.0
2024-05-01 12:55:00,27.7,27.7,27.62,27.64,21385.0,26.459,26.459,26.3826,26.4017,21385.0
2024-05-01 13:00:00,27.64,27.68,27.63,27.64,25304.0,26.4017,26.4399,26.3921,26.4017,25304.0
2024-05-01 13:05:00,27.63,27.65,27.61,27.64,28359.0,26.3921,26.4112,26.373,26.4017,28359.0
2024-05-01 13:10:00,27.64,27.66,27.6,27.61,21776.0,26.4017,26.4208,26.3635,26.373,21776.0
2024-05-01 13:15:00,27.61,27.65,27.6,27.63,38038.0,26.373,26.4112,26.3635,26.3921,38038.0
2024-05-01 13:20:00,27.64,27.68,27.63,27.68,24631.0,26.4017,26.4399,26.3921,26.4399,24631.0
2024-05-01 13:25:00,27.68,27.7,27.66,27.66,73591.0,26.4399,26.459,26.4208,26.4208,73591.0
2024-05-01 13:30:00,27.67,27.69,27.63,27.66,53649.0,26.4303,26.4494,26.3921,26.4208,53649.0
2024-05-01 13:35:00,27.66,27.69,27.66,27.67,26419.0,26.4208,26.4494,26.4208,26.4303,26419.0
2024-05-01 13:40:00,27.67,27.67,27.61,27.64,47765.0,26.4303,26.4303,26.373,26.4017,47765.0
2024-05-01 13:45:00,27.64,27.66,27.61,27.64,40250.0,26.4017,26.4208,26.373,26.4017,40250.0
2024-05-01 13:50:00,27.64,27.68,27.63,27.68,42943.0,26.4017,26.4399,26.3921,26.4399,42943.0
2024-05-01 13:55:00,27.68,27.72,27.66,27.71,46355.0,26.4399,26.4781,26.4208,26.4685,46355.0
2024-05-01 14:00:00,27.72,27.74,27.69,27.73,45028.0,26.4781,26.4972,26.4494,26.4877,45028.0
2024-05-01 14:05:00,27.73,27.75,27.69,27.7,23128.0,26.4877,26.5068,26.4494,26.459,23128.0
2024-05-01 14:10:00,27.7,27.71,27.67,27.7,24825.0,26.459,26.4685,26.4303,26.459,24825.0
2024-05-01 14:15:00,27.7,27.72,27.69,27.7,22714.0,26.459,26.4781,26.4494,26.459,22714.0
2024-05-01 14:20:00,27.7,27.73,27.69,27.72,26895.0,26.459,26.4877,26.4494,26.4781,26895.0
2024-05-01 14:25:00,27.73,27.78,27.71,27.77,18906.0,26.4877,26.5354,26.4685,26.5259,18906.0
2024-05-01 14:30:00,27.77,27.79,27.65,27.79,49419.0,26.5259,26.545,26.4112,26.545,49419.0
2024-05-01 14:35:00,27.79,27.84,27.69,27.82,67768.0,26.545,26.5927,26.4494,26.5736,67768.0
2024-05-01 14:40:00,27.82,27.96,27.79,27.96,97518.0,26.5736,26.7073,26.545,26.7073,97518.0
2024-05-01 14:45:00,27.96,28.0,27.91,27.99,34213.0,26.7073,26.7456,26.6596,26.736,34213.0
2024-05-01 14:50:00,28.0,28.06,27.99,28.05,36573.0,26.7456,26.8029,26.736,26.7933,36573.0
2024-05-01 14:55:00,28.05,28.06,27.99,28.04,27465.0,26.7933,26.8029,26.736,26.7838,27465.0
2024-05-01 15:00:00,28.04,28.08,28.0,28.01,38072.0,26.7838,26.822,26.7456,26.7551,38072.0
2024-05-01 15:05:00,28.01,28.06,27.98,28.05,45732.0,26.7551,26.8029,26.7265,26.7933,45732.0
2024-05-01 15:10:00,28.04,28.08,28.02,28.05,42541.0,26.7838,26.822,26.7647,26.7933,42541.0
2024-05-01 15:15:00,28.05,28.07,27.97,27.98,50158.0,26.7933,26.8124,26.7169,26.7265,50158.0
2024-05-01 15:20:00,27.98,28.02,27.93,28.01,42619.0,26.7265,26.7647,26.6787,26.7551,42619.0
2024-05-01 15:25:00,28.01,28.05,27.98,28.0,24489.0,26.7551,26.7933,26.7265,26.7456,24489.0
2024-05-01 15:30:00,27.99,27.99,27.91,27.92,40762.0,26.736,26.736,26.6596,26.6691,40762.0
2024-05-01 15:35:00,27.92,27.92,27.82,27.85,49083.0,26.6691,26.6691,26.5736,26.6023,49083.0
2024-05-01 15:40:00,27.86,27.88,27.82,27.86,42304.0,26.6118,26.6309,26.5736,26.6118,42304.0
2024-05-01 15:45:00,27.85,27.9,27.83,27.89,48824.0,26.6023,26.65,26.5832,26.6405,48824.0
2024-05-01 15:50:00,27.89,27.89,27.75,27.76,151282.0,26.6405,26.6405,26.5068,26.5163,151282.0
2024-05-01 15:55:00,27.76,27.78,27.72,27.75,358052.0,26.5163,26.5354,26.4781,26.5068,358052.0
2024-05-02 09:30:00,27.98,28.03,27.84,27.84,76274.0,26.7265,26.7742,26.5927,26.5927,76274.0
2024-05-02 09:35:00,27.85,27.85,27.73,27.77,37988.0,26.6023,26.6023,26.4877,26.5259,37988.0
2024-05-02 09:40:00,27.77,27.88,27.77,27.81,36568.0,26.5259,26.6309,26.5259,26.5641,36568.0
2024-05-02 09:45:00,27.8,27.85,27.77,27.83,55265.0,26.5545,26.6023,26.5259,26.5832,55265.0
2024-05-02 09:50:00,27.82,27.83,27.74,27.77,46977.0,26.5736,26.5832,26.4972,26.5259,46977.0
2024-05-02 09:55:00,27.77,27.77,27.64,27.66,45873.0,26.5259,26.5259,26.4017,26.4208,45873.0
2024-05-02 10:00:00,27.67,27.67,27.58,27.6,63378.0,26.4303,26.4303,26.3444,26.3635,63378.0
2024-05-02 10:05:00,27.61,27.61,27.52,27.54,74032.0,26.373,26.373,26.2871,26.3062,74032.0
2024-05-02 10:10:00,27.53,27.63,27.53,27.61,43033.0,26.2966,26.3921,26.2966,26.373,43033.0
2024-05-02 10:15:00,27.61,27.62,27.56,27.58,41515.0,26.373,26.3826,26.3253,26.3444,41515.0
2024-05-02 10:20:00,27.58,27.62,27.55,27.61,34208.0,26.3444,26.3826,26.3157,26.373,34208.0
2024-05-02 10:25:00,27.62,27.66,27.59,27.66,61423.0,26.3826,26.4208,26.3539,26.4208,61423.0
2024-05-02 10:30:00,27.66,27.68,27.63,27.66,28765.0,26.4208,26.4399,26.3921,26.4208,28765.0
2024-05-02 10:35:00,27.66,27.7,27.66,27.67,33408.0,26.4208,26.459,26.4208,26.4303,33408.0
2024-05-02 10:40:00,27.68,27.69,27.62,27.68,47579.0,26.4399,26.4494,26.3826,26.4399,47579.0
2024-05-02 10:45:00,27.67,27.76,27.67,27.74,36456.0,26.4303,26.5163,26.4303,26.4972,36456.0
2024-05-02 10:50:00,27.74,27.76,27.72,27.74,25990.0,26.4972,26.5163,26.4781,26.4972,25990.0
2024-05-02 10:55:00,27.75,27.8,27.74,27.77,24143.0,26.5068,26.5545,26.4972,26.5259,24143.0
2024-05-02 11:00:00,27.78,27.78,27.73,27.76,24943.0,26.5354,26.5354,26.4877,26.5163,24943.0
2024-05-02 11:05:00,27.75,27.81,27.75,27.8,46722.0,26.5068,26.5641,26.5068,26.5545,46722.0
2024-05-02 11:10:00,27.81,27.81,27.78,27.8,29067.0,26.5641,26.5641,26.5354,26.5545,29067.0
2024-05-02 11:15:00,27.8,27.82,27.78,27.79,29273.0,26.5545,26.5736,26.5354,26.545,29273.0
2024-05-02 11:20:00,27.79,27.84,27.78,27.83,29018.0,26.545,26.5927,26.5354,26.5832,29018.0
2024-05-02 11:25:00,27.83,27.83,27.77,27.79,35565.0,26.5832,26.5832,26.5259,26.545,35565.0
2024-05-02 11:30:00,27.79,27.8,27.73,27.74,26816.0,26.545,26.5545,26.4877,26.4972,26816.0
2024-05-02 11:35:00,27.74,27.74,27.7,27.7,23305.0,26.4972,26.4972,26.459,26.459,23305.0
2024-05-02 11:40:00,27.7,27.74,27.7,27.71,21724.0,26.459,26.4972,26.459,26.4685,21724.0
2024-05-02 11:45:00,27.71,27.74,27.7,27.73,22790.0,26.4685,26.4972,26.459,26.4877,22790.0
2024-05-02 11:50:00,27.73,27.75,27.71,27.74,51029.0,26.4877,26.5068,26.4685,26.4972,51029.0
2024-05-02 11:55:00,27.74,27.75,27.71,27.71,30791.0,26.4972,26.5068,26.4685,26.4685,30791.0
2024-05-02 12:00:00,27.71,27.73,27.7,27.71,34359.0,26.4685,26.4877,26.459,26.4685,34359.0
2024-05-02 12:05:00,27.71,27.72,27.68,27.7,16172.0,26.4685,26.4781,26.4399,26.459,16172.0
2024-05-02 12:10:00,27.7,27.73,27.69,27.72,31823.0,26.459,26.4877,26.4494,26.4781,31823.0
2024-05-02 12:15:00,27.71,27.72,27.69,27.7,16032.0,26.4685,26.4781,26.4494,26.459,16032.0
2024-05-02 12:20:00,27.7,27.73,27.68,27.69,43766.0,26.459,26.4877,26.4399,26.4494,43766.0
2024-05-02 12:25:00,27.69,27.71,27.67,27.71,26728.0,26.4494,26.4685,26.4303,26.4685,26728.0
2024-05-02 12:30:00,27.71,27.72,27.67,27.69,32296.0,26.4685,26.4781,26.4303,26.4494,32296.0
2024-05-02 12:35:00,27.68,27.68,27.66,27.67,35233.0,26.4399,26.4399,26.4208,26.4303,35233.0
2024-05-02 12:40:00,27.68,27.71,27.67,27.69,72996.0,26.4399,26.4685,26.4303,26.4494,72996.0
2024-05-02 12:45:00,27.69,27.71,27.69,27.69,16939.0,26.4494,26.4685,26.4494,26.4494,16939.0
2024-05-02 12:50:00,27.7,27.7,27.67,27.69,16797.0,26.459,26.459,26.4303,26.4494,16797.0
2024-05-02 12:55:00,27.68,27.72,27.67,27.7,18666.0,26.4399,26.4781,26.4303,26.459,18666.0
2024-05-02 13:00:00,27.71,27.72,27.69,27.71,12431.0,26.4685,26.4781,26.4494,26.4685,12431.0
2024-05-02 13:05:00,27.72,27.75,27.71,27.75,23661.0,26.4781,26.5068,26.4685,26.5068,23661.0
2024-05-02 13:10:00,27.75,27.78,27.74,27.77,34832.0,26.5068,26.5354,26.4972,26.5259,34832.0
2024-05-02 13:15:00,27.76,27.77,27.75,27.76,16070.0,26.5163,26.5259,26.5068,26.5163,16070.0
2024-05-02 13:20:00,27.76,27.76,27.73,27.74,27815.0,26.5163,26.5163,26.4877,26.4972,27815.0
2024-05-02 13:25:00,27.74,27.77,27.72,27.76,21958.0,26.4972,26.5259,26.4781,26.5163,21958.0
2024-05-02 13:30:00,27.76,27.78,27.73,27.73,20980.0,26.5163,26.5354,26.4877,26.4877,20980.0
2024-05-02 13:35:00,27.74,27.76,27.72,27.75,27327.0,26.4972,26.5163,26.4781,26.5068,27327.0
2024-05-02 13:40:00,27.75,27.76,27.73,27.73,22735.0,26.5068,26.5163,26.4877,26.4877,22735.0
2024-05-02 13:45:00,27.73,27.75,27.72,27.74,17202.0,26.4877,26.5068,26.4781,26.4972,17202.0
2024-05-02 13:50:00,27.74,27.79,27.74,27.79,46812.0,26.4972,26.545,26.4972,26.545,46812.0
2024-05-02 13:55:00,27.79,27.83,27.78,27.81,30057.0,26.545,26.5832,26.5354,26.5641,30057.0
2024-05-02 14:00:00,27.8,27.84,27.8,27.84,40085.0,26.5545,26.5927,26.5545,26.5927,40085.0
2024-05-02 14:05:00,27.84,27.94,27.83,27.91,67145.0,26.5927,26.6882,26.5832,26.6596,67145.0
2024-05-02 14:10:00,27.91,27.91,27.88,27.89,42842.0,26.6596,26.6596,26.6309,26.6405,42842.0
2024-05-02 14:15:00,27.89,27.9,27.84,27.85,44263.0,26.6405,26.65,26.5927,26.6023,44263.0
2024-05-02 14:20:00,27.85,27.86,27.84,27.85,24166.0,26.6023,26.6118,26.5927,26.6023,24166.0
2024-05-02 14:25:00,27.86,27.88,27.85,27.87,30073.0,26.6118,26.6309,26.6023,26.6214,30073.0
2024-05-02 14:30:00,27.87,27.91,27.86,27.87,37524.0,26.6214,26.6596,26.6118,26.6214,37524.0
2024-05-02 14:35:00,27.87,27.92,27.86,27.89,28689.0,26.6214,26.6691,26.6118,26.6405,28689.0
2024-05-02 14:40:00,27.88,27.89,27.87,27.88,25118.0,26.6309,26.6405,26.6214,26.6309,25118.0
2024-05-02 14:45:00,27.89,27.91,27.87,27.89,23863.0,26.6405,26.6596,26.6214,26.6405,23863.0
2024-05-02 14:50:00,27.89,27.91,27.88,27.89,30313.0,26.6405,26.6596,26.6309,26.6405,30313.0
2024-05-02 14:55:00,27.9,27.91,27.89,27.91,28079.0,26.65,26.6596,26.6405,26.6596,28079.0
2024-05-02 15:00:00,27.91,27.92,27.88,27.9,44674.0,26.6596,26.6691,26.6309,26.65,44674.0
2024-05-02 15:05:00,27.89,27.93,27.89,27.93,30073.0,26.6405,26.6787,26.6405,26.6787,30073.0
2024-05-02 15:10:00,27.94,27.95,27.92,27.93,52468.0,26.6882,26.6978,26.6691,26.6787,52468.0
2024-05-02 15:15:00,27.94,27.95,27.91,27.91,28939.0,26.6882,26.6978,26.6596,26.6596,28939.0
2024-05-02 15:20:00,27.92,27.97,27.91,27.96,65959.0,26.6691,26.7169,26.6596,26.7073,65959.0
2024-05-02 15:25:00,27.96,27.96,27.94,27.95,52515.0,26.7073,26.7073,26.6882,26.6978,52515.0
2024-05-02 15:30:00,27.95,27.95,27.88,27.91,73705.0,26.6978,26.6978,26.6309,26.6596,73705.0
2024-05-02 15:35:00,27.9,27.91,27.87,27.89,38480.0,26.65,26.6596,26.6214,26.6405,38480.0
2024-05-02 15:40:00,27.89,27.89,27.87,27.88,53884.0,26.6405,26.6405,26.6214,26.6309,53884.0
2024-05-02 15:45:00,27.88,27.89,27.86,27.88,90477.0,26.6309,26.6405,26.6118,26.6309,90477.0
2024-05-02 15:50:00,27.87,27.93,27.87,27.93,122144.0,26.6214,26.6787,26.6214,26.6787,122144.0
2024-05-02 15:55:00,27.93,27.95,27.9,27.93,282673.0,26.6787,26.6978,26.65,26.6787,282673.0
2024-05-03 09:30:00,28.28,28.42,28.22,28.24,89648.0,27.013,27.1467,26.9557,26.9748,89648.0
2024-05-03 09:35:00,28.23,28.26,28.15,28.25,54795.0,26.9652,26.9939,26.8888,26.9844,54795.0
2024-05-03 09:40:00,28.25,28.35,28.24,28.35,94820.0,26.9844,27.0799,26.9748,27.0799,94820.0
2024-05-03 09:45:00,28.35,28.43,28.35,28.39,47299.0,27.0799,27.1563,27.0799,27.1181,47299.0
2024-05-03 09:50:00,28.4,28.4,28.35,28.4,28050.0,27.1276,27.1276,27.0799,27.1276,28050.0
2024-05-03 09:55:00,28.4,28.43,28.39,28.41,20047.0,27.1276,27.1563,27.1181,27.1372,20047.0
2024-05-03 10:00:00,28.43,28.5,28.31,28.32,86819.0,27.1563,27.2232,27.0417,27.0512,86819.0
2024-05-03 10:05:00,28.32,28.36,28.27,28.3,47898.0,27.0512,27.0894,27.0035,27.0321,47898.0
2024-05-03 10:10:00,28.3,28.34,28.28,28.32,57361.0,27.0321,27.0703,27.013,27.0512,57361.0
2024-05-03 10:15:00,28.32,28.33,28.27,28.28,41266.0,27.0512,27.0608,27.0035,27.013,41266.0
2024-05-03 10:20:00,28.28,28.29,28.24,28.29,44026.0,27.013,27.0226,26.9748,27.0226,44026.0
2024-05-03 10:25:00,28.29,28.3,28.23,28.3,61631.0,27.0226,27.0321,26.9652,27.0321,61631.0
2024-05-03 10:30:00,28.3,28.32,28.27,28.28,58205.0,27.0321,27.0512,27.0035,27.013,58205.0
2024-05-03 10:35:00,28.28,28.31,28.26,28.3,66594.0,27.013,27.0417,26.9939,27.0321,66594.0
2024-05-03 10:40:00,28.3,28.33,28.28,28.33,47045.0,27.0321,27.0608,27.013,27.0608,47045.0
2024-05-03 10:45:00,28.32,28.37,28.32,28.36,55334.0,27.0512,27.099,27.0512,27.0894,55334.0
2024-05-03 10:50:00,28.36,28.36,28.26,28.28,140958.0,27.0894,27.0894,26.9939,27.013,140958.0
2024-05-03 10:55:00,28.29,28.3,28.17,28.18,142303.0,27.0226,27.0321,26.9079,26.9175,142303.0
2024-05-03 11:00:00,28.18,28.2,28.14,28.14,24836.0,26.9175,26.9366,26.8793,26.8793,24836.0
2024-05-03 11:05:00,28.14,28.19,28.12,28.14,23203.0,26.8793,26.927,26.8602,26.8793,23203.0
2024-05-03 11:10:00,28.14,28.15,28.08,28.09,41431.0,26.8793,26.8888,26.822,26.8315,41431.0
2024-05-03 11:15:00,28.1,28.15,28.09,28.12,41449.0,26.8411,26.8888,26.8315,26.8602,41449.0
2024-05-03 11:20:00,28.11,28.16,28.11,28.14,22457.0,26.8506,26.8984,26.8506,26.8793,22457.0
2024-05-03 11:25:00,28.14,28.15,28.1,28.14,25978.0,26.8793,26.8888,26.8411,26.8793,25978.0
2024-05-03 11:30:00,28.14,28.15,28.07,28.08,31194.0,26.8793,26.8888,26.8124,26.822,31194.0
2024-05-03 11:35:00,28.08,28.09,28.04,28.06,22613.0,26.822,26.8315,26.7838,26.8029,22613.0
2024-05-03 11:40:00,28.06,28.06,28.01,28.01,23366.0,26.8029,26.8029,26.7551,26.7551,23366.0
2024-05-03 11:45:00,28.02,28.08,28.02,28.05,36550.0,26.7647,26.822,26.7647,26.7933,36550.0
2024-05-03 11:50:00,28.05,28.12,28.05,28.09,39593.0,26.7933,26.8602,26.7933,26.8315,39593.0
2024-05-03 11:55:00,28.1,28.13,28.1,28.13,12358.0,26.8411,26.8697,26.8411,26.8697,12358.0
2024-05-03 12:00:00,28.13,28.19,28.13,28.19,14584.0,26.8697,26.927,26.8697,26.927,14584.0
2024-05-03 12:05:00,28.19,28.21,28.16,28.21,13754.0,26.927,26.9461,26.8984,26.9461,13754.0
2024-05-03 12:10:00,28.2,28.21,28.17,28.18,12726.0,26.9366,26.9461,26.9079,26.9175,12726.0
2024-05-03 12:15:00,28.18,28.2,28.17,28.19,13974.0,26.9175,26.9366,26.9079,26.927,13974.0
2024-05-03 12:20:00,28.19,28.23,28.19,28.21,16372.0,26.927,26.9652,26.927,26.9461,16372.0
2024-05-03 12:25:00,28.21,28.23,28.18,28.19,20901.0,26.9461,26.9652,26.9175,26.927,20901.0
2024-05-03 12:30:00,28.2,28.2,28.17,28.2,17980.0,26.9366,26.9366,26.9079,26.9366,17980.0
2024-05-03 12:35:00,28.19,28.21,28.18,28.21,15813.0,26.927,26.9461,26.9175,26.9461,15813.0
2024-05-03 12:40:00,28.21,28.21,28.16,28.18,32364.0,26.9461,26.9461,26.8984,26.9175,32364.0
2024-05-03 12:45:00,28.18,28.2,28.17,28.19,49126.0,26.9175,26.9366,26.9079,26.927,49126.0
2024-05-03 12:50:00,28.19,28.19,28.13,28.13,20492.0,26.927,26.927,26.8697,26.8697,20492.0
2024-05-03 12:55:00,28.13,28.13,28.11,28.12,19785.0,26.8697,26.8697,26.8506,26.8602,19785.0
2024-05-03 13:00:00,28.12,28.14,28.1,28.14,11923.0,26.8602,26.8793,26.8411,26.8793,11923.0
2024-05-03 13:05:00,28.14,28.17,28.13,28.16,11088.0,26.8793,26.9079,26.8697,26.8984,11088.0
2024-05-03 13:10:00,28.16,28.16,28.14,28.15,22223.0,26.8984,26.8984,26.8793,26.8888,22223.0
2024-05-03 13:15:00,28.16,28.17,28.13,28.14,22874.0,26.8984,26.9079,26.8697,26.8793,22874.0
2024-05-03 13:20:00,28.14,28.15,28.12,28.13,24271.0,26.8793,26.8888,26.8602,26.8697,24271.0
2024-05-03 13:25:00,28.13,28.15,28.13,28.15,21792.0,26.8697,26.8888,26.8697,26.8888,21792.0
2024-05-03 13:30:00,28.16,28.19,28.13,28.15,37216.0,26.8984,26.927,26.8697,26.8888,37216.0
2024-05-03 13:35:00,28.16,28.19,28.15,28.18,30975.0,26.8984,26.927,26.8888,26.9175,30975.0
2024-05-03 13:40:00,28.19,28.21,28.16,28.17,46700.0,26.927,26.9461,26.8984,26.9079,46700.0
2024-05-03 13:45:00,28.16,28.19,28.16,28.19,14980.0,26.8984,26.927,26.8984,26.927,14980.0
2024-05-03 13:50:00,28.19,28.21,28.17,28.2,17893.0,26.927,26.9461,26.9079,26.9366,17893.0
2024-05-03 13:55:00,28.2,28.21,28.19,28.19,16077.0,26.9366,26.9461,26.927,26.927,16077.0
2024-05-03 14:00:00,28.19,28.21,28.19,28.2,10751.0,26.927,26.9461,26.927,26.9366,10751.0
2024-05-03 14:05:00,28.2,28.22,28.19,28.21,35818.0,26.9366,26.9557,26.927,26.9461,35818.0
2024-05-03 14:10:00,28.2,28.21,28.17,28.19,20028.0,26.9366,26.9461,26.9079,26.927,20028.0
2024-05-03 14:15:00,28.19,28.22,28.18,28.2,30554.0,26.927,26.9557,26.9175,26.9366,30554.0
2024-05-03 14:20:00,28.2,28.21,28.18,28.21,15138.0,26.9366,26.9461,26.9175,26.9461,15138.0
2024-05-03 14:25:00,28.21,28.22,28.2,28.21,11198.0,26.9461,26.9557,26.9366,26.9461,11198.0
2024-05-03 14:30:00,28.21,28.21,28.2,28.21,8378.0,26.9461,26.9461,26.9366,26.9461,8378.0
2024-05-03 14:35:00,28.21,28.24,28.2,28.24,55117.0,26.9461,26.9748,26.9366,26.9748,55117.0
2024-05-03 14:40:00,28.23,28.25,28.22,28.25,29467.0,26.9652,26.9844,26.9557,26.9844,29467.0
2024-05-03 14:45:00,28.24,28.26,28.23,28.25,25950.0,26.9748,26.9939,26.9652,26.9844,25950.0
2024-05-03 14:50:00,28.26,28.28,28.25,28.27,25881.0,26.9939,27.013,26.9844,27.0035,25881.0
2024-05-03 14:55:00,28.27,28.27,28.23,28.23,29172.0,27.0035,27.0035,26.9652,26.9652,29172.0
2024-05-03 15:00:00,28.24,28.25,28.21,28.25,23358.0,26.9748,26.9844,26.9461,26.9844,23358.0
2024-05-03 15:05:00,28.25,28.27,28.22,28.23,38603.0,26.9844,27.0035,26.9557,26.9652,38603.0
2024-05-03 15:10:00,28.23,28.25,28.21,28.22,27408.0,26.9652,26.9844,26.9461,26.9557,27408.0
2024-05-03 15:15:00,28.23,28.24,28.22,28.24,30250.0,26.9652,26.9748,26.9557,26.9748,30250.0
2024-05-03 15:20:00,28.24,28.24,28.21,28.24,40811.0,26.9748,26.9748,26.9461,26.9748,40811.0
2024-05-03 15:25:00,28.24,28.26,28.23,28.26,33868.0,26.9748,26.9939,26.9652,26.9939,33868.0
2024-05-03 15:30:00,28.25,28.25,28.21,28.21,19749.0,26.9844,26.9844,26.9461,26.9461,19749.0
2024-05-03 15:35:00,28.21,28.23,28.14,28.14,127843.0,26.9461,26.9652,26.8793,26.8793,127843.0
2024-05-03 15:40:00,28.14,28.15,28.1,28.14,69294.0,26.8793,26.8888,26.8411,26.8793,69294.0
2024-05-03 15:45:00,28.14,28.15,28.09,28.12,66906.0,26.8793,26.8888,26.8315,26.8602,66906.0
2024-05-03 15:50:00,28.11,28.17,28.09,28.17,148115.0,26.8506,26.9079,26.8315,26.9079,148115.0
2024-05-03 15:55:00,28.16,28.18,28.11,28.18,343349.0,26.8984,26.9175,26.8506,26.9175,343349.0
2024-05-06 09:30:00,28.33,28.38,28.28,28.3,81057.0,27.0608,27.1085,27.013,27.0321,81057.0
2024-05-06 09:35:00,28.31,28.33,28.22,28.27,34995.0,27.0417,27.0608,26.9557,27.0035,34995.0
2024-05-06 09:40:00,28.27,28.28,28.22,28.25,23718.0,27.0035,27.013,26.9557,26.9844,23718.0
2024-05-06 09:45:00,28.26,28.3,28.24,28.26,22329.0,26.9939,27.0321,26.9748,26.9939,22329.0
2024-05-06 09:50:00,28.26,28.33,28.25,28.33,22040.0,26.9939,27.0608,26.9844,27.0608,22040.0
2024-05-06 09:55:00,28.33,28.34,28.31,28.32,19529.0,27.0608,27.0703,27.0417,27.0512,19529.0
2024-05-06 10:00:00,28.32,28.35,28.32,28.33,11616.0,27.0512,27.0799,27.0512,27.0608,11616.0
2024-05-06 10:05:00,28.34,28.37,28.32,28.37,17879.0,27.0703,27.099,27.0512,27.099,17879.0
2024-05-06 10:10:00,28.37,28.37,28.33,28.33,17300.0,27.099,27.099,27.0608,27.0608,17300.0
2024-05-06 10:15:00,28.34,28.34,28.3,28.3,15902.0,27.0703,27.0703,27.0321,27.0321,15902.0
2024-05-06 10:20:00,28.31,28.31,28.28,28.3,30255.0,27.0417,27.0417,27.013,27.0321,30255.0
2024-05-06 10:25:00,28.3,28.33,28.28,28.33,39791.0,27.0321,27.0608,27.013,27.0608,39791.0
2024-05-06 10:30:00,28.33,28.33,28.29,28.3,16753.0,27.0608,27.0608,27.0226,27.0321,16753.0
2024-05-06 10:35:00,28.31,28.34,28.3,28.32,13010.0,27.0417,27.0703,27.0321,27.0512,13010.0
2024-05-06 10:40:00,28.33,28.36,28.31,28.35,22849.0,27.0608,27.0894,27.0417,27.0799,22849.0
2024-05-06 10:45:00,28.35,28.36,28.32,28.35,22612.0,27.0799,27.0894,27.0512,27.0799,22612.0
2024-05-06 10:50:00,28.35,28.35,28.3,28.31,10938.0,27.0799,27.0799,27.0321,27.0417,10938.0
2024-05-06 10:55:00,28.3,28.35,28.3,28.32,16865.0,27.0321,27.0799,27.0321,27.0512,16865.0
2024-05-06 11:00:00,28.32,28.33,28.26,28.26,20942.0,27.0512,27.0608,26.9939,26.9939,20942.0
2024-05-06 11:05:00,28.26,28.31,28.24,28.3,36543.0,26.9939,27.0417,26.9748,27.0321,36543.0
2024-05-06 11:10:00,28.3,28.32,28.28,28.3,17721.0,27.0321,27.0512,27.013,27.0321,17721.0
2024-05-06 11:15:00,28.29,28.3,28.27,28.28,18983.0,27.0226,27.0321,27.0035,27.013,18983.0
2024-05-06 11:20:00,28.28,28.3,28.27,28.29,9987.0,27.013,27.0321,27.0035,27.0226,9987.0
2024-05-06 11:25:00,28.29,28.32,28.28,28.29,70789.0,27.0226,27.0512,27.013,27.0226,70789.0
2024-05-06 11:30:00,28.28,28.29,28.26,28.27,17950.0,27.013,27.0226,26.9939,27.0035,17950.0
2024-05-06 11:35:00,28.27,28.3,28.26,28.29,28408.0,27.0035,27.0321,26.9939,27.0226,28408.0
2024-05-06 11:40:00,28.3,28.31,28.26,28.3,23378.0,27.0321,27.0417,26.9939,27.0321,23378.0
2024-05-06 11:45:00,28.3,28.34,28.3,28.33,9887.0,27.0321,27.0703,27.0321,27.0608,9887.0
2024-05-06 11:50:00,28.32,28.35,28.32,28.35,11500.0,27.0512,27.0799,27.0512,27.0799,11500.0
2024-05-06 11:55:00,28.35,28.35,28.33,28.34,15223.0,27.0799,27.0799,27.0608,27.0703,15223.0
2024-05-06 12:00:00,28.34,28.34,28.31,28.32,17155.0,27.0703,27.0703,27.0417,27.0512,17155.0
2024-05-06 12:05:00,28.33,28.35,28.31,28.31,12976.0,27.0608,27.0799,27.0417,27.0417,12976.0
2024-05-06 12:10:00,28.31,28.33,28.31,28.33,15032.0,27.0417,27.0608,27.0417,27.0608,15032.0
2024-05-06 12:15:00,28.33,28.34,28.31,28.33,24934.0,27.0608,27.0703,27.0417,27.0608,24934.0
2024-05-06 12:20:00,28.33,28.34,28.3,28.33,11184.0,27.0608,27.0703,27.0321,27.0608,11184.0
2024-05-06 12:25:00,28.34,28.34,28.32,28.33,15188.0,27.0703,27.0703,27.0512,27.0608,15188.0
2024-05-06 12:30:00,28.33,28.33,28.31,28.33,12539.0,27.0608,27.0608,27.0417,27.0608,12539.0
2024-05-06 12:35:00,28.33,28.34,28.32,28.34,10756.0,27.0608,27.0703,27.0512,27.0703,10756.0
2024-05-06 12:40:00,28.33,28.35,28.31,28.32,17182.0,27.0608,27.0799,27.0417,27.0512,17182.0
2024-05-06 12:45:00,28.32,28.32,28.29,28.29,9232.0,27.0512,27.0512,27.0226,27.0226,9232.0
2024-05-06 12:50:00,28.29,28.32,28.28,28.3,38681.0,27.0226,27.0512,27.013,27.0321,38681.0
2024-05-06 12:55:00,28.31,28.33,28.3,28.32,14459.0,27.0417,27.0608,27.0321,27.0512,14459.0
2024-05-06 13:00:00,28.33,28.34,28.31,28.34,11407.0,27.0608,27.0703,27.0417,27.0703,11407.0
2024-05-06 13:05:00,28.33,28.35,28.32,28.35,10475.0,27.0608,27.0799,27.0512,27.0799,10475.0
2024-05-06 13:10:00,28.35,28.35,28.33,28.34,11048.0,27.0799,27.0799,27.0608,27.0703,11048.0
2024-05-06 13:15:00,28.34,28.35,28.33,28.34,12054.0,27.0703,27.0799,27.0608,27.0703,12054.0
2024-05-06 13:20:00,28.34,28.39,28.33,28.39,31997.0,27.0703,27.1181,27.0608,27.1181,31997.0
2024-05-06 13:25:00,28.39,28.39,28.38,28.39,2613.0,27.1181,27.1181,27.1085,27.1181,2613.0
2024-05-06 13:30:00,28.38,28.39,28.37,28.39,22000.0,27.1085,27.1181,27.099,27.1181,22000.0
2024-05-06 13:35:00,28.39,28.4,28.34,28.36,50168.0,27.1181,27.1276,27.0703,27.0894,50168.0
2024-05-06 13:40:00,28.36,28.38,28.35,28.37,13531.0,27.0894,27.1085,27.0799,27.099,13531.0
2024-05-06 13:45:00,28.37,28.39,28.36,28.38,18638.0,27.099,27.1181,27.0894,27.1085,18638.0
2024-05-06 13:50:00,28.37,28.4,28.36,28.39,23036.0,27.099,27.1276,27.0894,27.1181,23036.0
2024-05-06 13:55:00,28.39,28.4,28.37,28.38,13758.0,27.1181,27.1276,27.099,27.1085,13758.0
2024-05-06 14:00:00,28.38,28.4,28.37,28.39,33588.0,27.1085,27.1276,27.099,27.1181,33588.0
2024-05-06 14:05:00,28.39,28.39,28.37,28.38,26902.0,27.1181,27.1181,27.099,27.1085,26902.0
2024-05-06 14:10:00,28.38,28.38,28.37,28.37,10403.0,27.1085,27.1085,27.099,27.099,10403.0
2024-05-06 14:15:00,28.38,28.38,28.36,28.36,23047.0,27.1085,27.1085,27.0894,27.0894,23047.0
2024-05-06 14:20:00,28.36,28.36,28.32,28.35,35478.0,27.0894,27.0894,27.0512,27.0799,35478.0
2024-05-06 14:25:00,28.35,28.37,28.34,28.36,18570.0,27.0799,27.099,27.0703,27.0894,18570.0
2024-05-06 14:30:00,28.36,28.36,28.33,28.35,23820.0,27.0894,27.0894,27.0608,27.0799,23820.0
2024-05-06 14:35:00,28.35,28.35,28.33,28.35,22454.0,27.0799,27.0799,27.0608,27.0799,22454.0
2024-05-06 14:40:00,28.36,28.36,28.34,28.34,17517.0,27.0894,27.0894,27.0703,27.0703,17517.0
2024-05-06 14:45:00,28.34,28.35,28.32,28.35,21518.0,27.0703,27.0799,27.0512,27.0799,21518.0
2024-05-06 14:50:00,28.35,28.36,28.33,28.36,37518.0,27.0799,27.0894,27.0608,27.0894,37518.0
2024-05-06 14:55:00,28.36,28.38,28.35,28.37,45974.0,27.0894,27.1085,27.0799,27.099,45974.0
2024-05-06 15:00:00,28.36,28.36,28.3,28.32,26202.0,27.0894,27.0894,27.0321,27.0512,26202.0
2024-05-06 15:05:00,28.31,28.33,28.3,28.32,36181.0,27.0417,27.0608,27.0321,27.0512,36181.0
2024-05-06 15:10:00,28.32,28.32,28.29,28.32,31504.0,27.0512,27.0512,27.0226,27.0512,31504.0
2024-05-06 15:15:00,28.32,28.34,28.31,28.33,47146.0,27.0512,27.0703,27.0417,27.0608,47146.0
2024-05-06 15:20:00,28.33,28.33,28.31,28.32,21165.0,27.0608,27.0608,27.0417,27.0512,21165.0
2024-05-06 15:25:00,28.31,28.35,28.31,28.33,57362.0,27.0417,27.0799,27.0417,27.0608,57362.0
2024-05-06 15:30:00,28.34,28.35,28.33,28.34,32633.0,27.0703,27.0799,27.0608,27.0703,32633.0
2024-05-06 15:35:00,28.33,28.33,28.31,28.32,43956.0,27.0608,27.0608,27.0417,27.0512,43956.0
2024-05-06 15:40:00,28.32,28.35,28.31,28.32,71972.0,27.0512,27.0799,27.0417,27.0512,71972.0
2024-05-06 15:45:00,28.32,28.36,28.32,28.35,56814.0,27.0512,27.0894,27.0512,27.0799,56814.0
2024-05-06 15:50:00,28.34,28.38,28.32,28.38,153034.0,27.0703,27.1085,27.0512,27.1085,153034.0
2024-05-06 15:55:00,28.38,28.44,28.37,28.42,580408.0,27.1085,27.1658,27.099,27.1467,580408.0
2024-05-07 09:30:00,28.57,28.68,28.57,28.68,66245.0,27.29,27.3951,27.29,27.3951,66245.0
2024-05-07 09:35:00,28.66,28.67,28.62,28.67,25082.0,27.376,27.3855,27.3378,27.3855,25082.0
2024-05-07 09:40:00,28.67,28.73,28.65,28.69,33964.0,27.3855,27.4428,27.3664,27.4046,33964.0
2024-05-07 09:45:00,28.69,28.78,28.69,28.75,36692.0,27.4046,27.4906,27.4046,27.462,36692.0
2024-05-07 09:50:00,28.76,28.8,28.75,28.8,25690.0,27.4715,27.5097,27.462,27.5097,25690.0
2024-05-07 09:55:00,28.79,28.8,28.65,28.7,47250.0,27.5002,27.5097,27.3664,27.4142,47250.0
2024-05-07 10:00:00,28.71,28.74,28.69,28.72,27225.0,27.4237,27.4524,27.4046,27.4333,27225.0
2024-05-07 10:05:00,28.73,28.76,28.72,28.74,21244.0,27.4428,27.4715,27.4333,27.4524,21244.0
2024-05-07 10:10:00,28.73,28.76,28.71,28.75,18162.0,27.4428,27.4715,27.4237,27.462,18162.0
2024-05-07 10:15:00,28.74,28.75,28.69,28.7,23946.0,27.4524,27.462,27.4046,27.4142,23946.0
2024-05-07 10:20:00,28.7,28.7,28.62,28.64,36008.0,27.4142,27.4142,27.3378,27.3569,36008.0
2024-05-07 10:25:00,28.64,28.67,28.62,28.67,15120.0,27.3569,27.3855,27.3378,27.3855,15120.0
2024-05-07 10:30:00,28.67,28.67,28.6,28.63,16072.0,27.3855,27.3855,27.3187,27.3473,16072.0
2024-05-07 10:35:00,28.63,28.63,28.58,28.6,17127.0,27.3473,27.3473,27.2996,27.3187,17127.0
2024-05-07 10:40:00,28.6,28.61,28.59,28.6,22266.0,27.3187,27.3282,27.3091,27.3187,22266.0
2024-05-07 10:45:00,28.61,28.61,28.57,28.59,23394.0,27.3282,27.3282,27.29,27.3091,23394.0
2024-05-07 10:50:00,28.58,28.6,28.55,28.59,62237.0,27.2996,27.3187,27.2709,27.3091,62237.0
2024-05-07 10:55:00,28.59,28.63,28.58,28.6,28813.0,27.3091,27.3473,27.2996,27.3187,28813.0
2024-05-07 11:00:00,28.6,28.61,28.56,28.58,17087.0,27.3187,27.3282,27.2805,27.2996,17087.0
2024-05-07 11:05:00,28.57,28.6,28.56,28.58,15023.0,27.29,27.3187,27.2805,27.2996,15023.0
2024-05-07 11:10:00,28.57,28.6,28.57,28.6,13264.0,27.29,27.3187,27.29,27.3187,13264.0
2024-05-07 11:15:00,28.6,28.6,28.55,28.55,18701.0,27.3187,27.3187,27.2709,27.2709,18701.0
2024-05-07 11:20:00,28.55,28.56,28.51,28.51,10993.0,27.2709,27.2805,27.2327,27.2327,10993.0
2024-05-07 11:25:00,28.51,28.52,28.46,28.49,27753.0,27.2327,27.2423,27.1849,27.2136,27753.0
2024-05-07 11:30:00,28.48,28.48,28.45,28.46,16642.0,27.204,27.204,27.1754,27.1849,16642.0
2024-05-07 11:35:00,28.45,28.47,28.44,28.44,24955.0,27.1754,27.1945,27.1658,27.1658,24955.0
2024-05-07 11:40:00,28.44,28.45,28.41,28.41,27511.0,27.1658,27.1754,27.1372,27.1372,27511.0
2024-05-07 11:45:00,28.41,28.43,28.4,28.42,23050.0,27.1372,27.1563,27.1276,27.1467,23050.0
2024-05-07 11:50:00,28.42,28.43,28.4,28.4,14491.0,27.1467,27.1563,27.1276,27.1276,14491.0
2024-05-07 11:55:00,28.41,28.43,28.4,28.42,13879.0,27.1372,27.1563,27.1276,27.1467,13879.0
2024-05-07 12:00:00,28.42,28.43,28.37,28.37,11527.0,27.1467,27.1563,27.099,27.099,11527.0
2024-05-07 12:05:00,28.37,28.4,28.37,28.39,11919.0,27.099,27.1276,27.099,27.1181,11919.0
2024-05-07 12:10:00,28.4,28.41,28.37,28.41,23558.0,27.1276,27.1372,27.099,27.1372,23558.0
2024-05-07 12:15:00,28.41,28.42,28.37,28.41,44525.0,27.1372,27.1467,27.099,27.1372,44525.0
2024-05-07 12:20:00,28.41,28.43,28.4,28.41,15686.0,27.1372,27.1563,27.1276,27.1372,15686.0
2024-05-07 12:25:00,28.42,28.42,28.38,28.39,13994.0,27.1467,27.1467,27.1085,27.1181,13994.0
2024-05-07 12:30:00,28.39,28.39,28.36,28.37,17946.0,27.1181,27.1181,27.0894,27.099,17946.0
2024-05-07 12:35:00,28.37,28.41,28.36,28.41,26012.0,27.099,27.1372,27.0894,27.1372,26012.0
2024-05-07 12:40:00,28.41,28.43,28.39,28.42,58395.0,27.1372,27.1563,27.1181,27.1467,58395.0
2024-05-07 12:45:00,28.42,28.45,28.41,28.44,17625.0,27.1467,27.1754,27.1372,27.1658,17625.0
2024-05-07 12:50:00,28.44,28.46,28.42,28.46,26793.0,27.1658,27.1849,27.1467,27.1849,26793.0
2024-05-07 12:55:00,28.46,28.47,28.44,28.46,27176.0,27.1849,27.1945,27.1658,27.1849,27176.0
2024-05-07 13:00:00,28.46,28.46,28.44,28.44,19119.0,27.1849,27.1849,27.1658,27.1658,19119.0
2024-05-07 13:05:00,28.44,28.46,28.43,28.46,15886.0,27.1658,27.1849,27.1563,27.1849,15886.0
2024-05-07 13:10:00,28.46,28.48,28.45,28.46,17391.0,27.1849,27.204,27.1754,27.1849,17391.0
2024-05-07 13:15:00,28.46,28.46,28.45,28.46,2868.0,27.1849,27.1849,27.1754,27.1849,2868.0
2024-05-07 13:20:00,28.46,28.49,28.44,28.49,23594.0,27.1849,27.2136,27.1658,27.2136,23594.0
2024-05-07 13:25:00,28.49,28.49,28.46,28.47,17939.0,27.2136,27.2136,27.1849,27.1945,17939.0
2024-05-07 13:30:00,28.48,28.48,28.44,28.46,26707.0,27.204,27.204,27.1658,27.1849,26707.0
2024-05-07 13:35:00,28.46,28.46,28.39,28.41,29945.0,27.1849,27.1849,27.1181,27.1372,29945.0
2024-05-07 13:40:00,28.41,28.42,28.38,28.39,28487.0,27.1372,27.1467,27.1085,27.1181,28487.0
2024-05-07 13:45:00,28.39,28.4,28.33,28.33,26742.0,27.1181,27.1276,27.0608,27.0608,26742.0
2024-05-07 13:50:00,28.33,28.37,28.33,28.35,19200.0,27.0608,27.099,27.0608,27.0799,19200.0
2024-05-07 13:55:00,28.36,28.37,28.35,28.37,19080.0,27.0894,27.099,27.0799,27.099,19080.0
2024-05-07 14:00:00,28.37,28.38,28.36,28.37,13311.0,27.099,27.1085,27.0894,27.099,13311.0
2024-05-07 14:05:00,28.37,28.37,28.3,28.32,21342.0,27.099,27.099,27.0321,27.0512,21342.0
2024-05-07 14:10:00,28.32,28.33,28.3,28.31,11981.0,27.0512,27.0608,27.0321,27.0417,11981.0
2024-05-07 14:15:00,28.31,28.32,28.28,28.29,24139.0,27.0417,27.0512,27.013,27.0226,24139.0
2024-05-07 14:20:00,28.29,28.31,28.27,28.29,19474.0,27.0226,27.0417,27.0035,27.0226,19474.0
2024-05-07 14:25:00,28.29,28.3,28.28,28.3,10094.0,27.0226,27.0321,27.013,27.0321,10094.0
2024-05-07 14:30:00,28.3,28.31,28.26,28.26,22104.0,27.0321,27.0417,26.9939,26.9939,22104.0
2024-05-07 14:35:00,28.27,28.3,28.24,28.29,51880.0,27.0035,27.0321,26.9748,27.0226,51880.0
2024-05-07 14:40:00,28.29,28.33,28.28,28.33,70767.0,27.0226,27.0608,27.013,27.0608,70767.0
2024-05-07 14:45:00,28.32,28.36,28.31,28.36,33871.0,27.0512,27.0894,27.0417,27.0894,33871.0
2024-05-07 14:50:00,28.36,28.38,28.35,28.38,19298.0,27.0894,27.1085,27.0799,27.1085,19298.0
2024-05-07 14:55:00,28.38,28.39,28.37,28.39,29473.0,27.1085,27.1181,27.099,27.1181,29473.0
2024-05-07 15:00:00,28.39,28.39,28.34,28.36,30734.0,27.1181,27.1181,27.0703,27.0894,30734.0
2024-05-07 15:05:00,28.36,28.39,28.35,28.38,21157.0,27.0894,27.1181,27.0799,27.1085,21157.0
2024-05-07 15:10:00,28.38,28.39,28.36,28.39,21280.0,27.1085,27.1181,27.0894,27.1181,21280.0
2024-05-07 15:15:00,28.39,28.4,28.35,28.36,54195.0,27.1181,27.1276,27.0799,27.0894,54195.0
2024-05-07 15:20:00,28.36,28.42,28.34,28.4,30812.0,27.0894,27.1467,27.0703,27.1276,30812.0
2024-05-07 15:25:00,28.41,28.41,28.39,28.41,25248.0,27.1372,27.1372,27.1181,27.1372,25248.0
2024-05-07 15:30:00,28.41,28.44,28.4,28.42,41133.0,27.1372,27.1658,27.1276,27.1467,41133.0
2024-05-07 15:35:00,28.42,28.45,28.42,28.43,38784.0,27.1467,27.1754,27.1467,27.1563,38784.0
2024-05-07 15:40:00,28.43,28.43,28.39,28.42,39940.0,27.1563,27.1563,27.1181,27.1467,39940.0
2024-05-07 15:45:00,28.41,28.45,28.41,28.45,46180.0,27.1372,27.1754,27.1372,27.1754,46180.0
2024-05-07 15:50:00,28.45,28.47,28.42,28.46,111945.0,27.1754,27.1945,27.1467,27.1849,111945.0
2024-05-07 15:55:00,28.46,28.46,28.4,28.41,362307.0,27.1849,27.1849,27.1276,27.1372,362307.0
2024-05-08 09:30:00,28.38,28.54,28.38,28.5,81434.0,27.1085,27.2614,27.1085,27.2232,81434.0
2024-05-08 09:35:00,28.49,28.58,28.47,28.57,24398.0,27.2136,27.2996,27.1945,27.29,24398.0
2024-05-08 09:40:00,28.58,28.58,28.5,28.58,42104.0,27.2996,27.2996,27.2232,27.2996,42104.0
2024-05-08 09:45:00,28.58,28.68,28.57,28.68,23182.0,27.2996,27.3951,27.29,27.3951,23182.0
2024-05-08 09:50:00,28.68,28.74,28.68,28.71,64935.0,27.3951,27.4524,27.3951,27.4237,64935.0
2024-05-08 09:55:00,28.71,28.74,28.68,28.69,27889.0,27.4237,27.4524,27.3951,27.4046,27889.0
2024-05-08 10:00:00,28.69,28.77,28.68,28.77,38211.0,27.4046,27.4811,27.3951,27.4811,38211.0
2024-05-08 10:05:00,28.78,28.8,28.74,28.79,56814.0,27.4906,27.5097,27.4524,27.5002,56814.0
2024-05-08 10:10:00,28.8,28.82,28.76,28.78,25164.0,27.5097,27.5288,27.4715,27.4906,25164.0
2024-05-08 10:15:00,28.79,28.83,28.78,28.81,26712.0,27.5002,27.5384,27.4906,27.5193,26712.0
2024-05-08 10:20:00,28.82,28.85,28.79,28.8,27948.0,27.5288,27.5575,27.5002,27.5097,27948.0
2024-05-08 10:25:00,28.81,28.83,28.79,28.8,37600.0,27.5193,27.5384,27.5002,27.5097,37600.0
2024-05-08 10:30:00,28.81,28.83,28.79,28.83,37289.0,27.5193,27.5384,27.5002,27.5384,37289.0
2024-05-08 10:35:00,28.83,28.84,28.81,28.84,24315.0,27.5384,27.5479,27.5193,27.5479,24315.0
2024-05-08 10:40:00,28.84,28.87,28.81,28.82,30568.0,27.5479,27.5766,27.5193,27.5288,30568.0
2024-05-08 10:45:00,28.82,28.85,28.81,28.85,34401.0,27.5288,27.5575,27.5193,27.5575,34401.0
2024-05-08 10:50:00,28.85,28.9,28.84,28.88,25763.0,27.5575,27.6052,27.5479,27.5861,25763.0
2024-05-08 10:55:00,28.89,28.89,28.87,28.88,18592.0,27.5957,27.5957,27.5766,27.5861,18592.0
2024-05-08 11:00:00,28.88,28.91,28.87,28.9,31856.0,27.5861,27.6148,27.5766,27.6052,31856.0
2024-05-08 11:05:00,28.9,28.92,28.86,28.88,41637.0,27.6052,27.6243,27.567,27.5861,41637.0
2024-05-08 11:10:00,28.87,28.89,28.85,28.89,21404.0,27.5766,27.5957,27.5575,27.5957,21404.0
2024-05-08 11:15:00,28.89,28.91,28.86,28.9,27238.0,27.5957,27.6148,27.567,27.6052,27238.0
2024-05-08 11:20:00,28.9,28.92,28.88,28.9,30903.0,27.6052,27.6243,27.5861,27.6052,30903.0
2024-05-08 11:25:00,28.89,28.92,28.89,28.91,30718.0,27.5957,27.6243,27.5957,27.6148,30718.0
2024-05-08 11:30:00,28.91,28.92,28.9,28.91,28262.0,27.6148,27.6243,27.6052,27.6148,28262.0
2024-05-08 11:35:00,28.9,28.94,28.9,28.92,59699.0,27.6052,27.6434,27.6052,27.6243,59699.0
2024-05-08 11:40:00,28.92,28.98,28.91,28.95,158581.0,27.6243,27.6816,27.6148,27.653,158581.0
2024-05-08 11:45:00,28.95,28.98,28.92,28.98,39949.0,27.653,27.6816,27.6243,27.6816,39949.0
2024-05-08 11:50:00,28.98,29.03,28.98,29.03,51998.0,27.6816,27.7294,27.6816,27.7294,51998.0
2024-05-08 11:55:00,29.03,29.04,28.99,29.02,114723.0,27.7294,27.739,27.6912,27.7199,114723.0
2024-05-08 12:00:00,29.02,29.08,29.01,29.05,67916.0,27.7199,27.7772,27.7103,27.7485,67916.0
2024-05-08 12:05:00,29.05,29.12,29.05,29.08,161658.0,27.7485,27.8154,27.7485,27.7772,161658.0
2024-05-08 12:10:00,29.08,29.14,29.07,29.14,56389.0,27.7772,27.8345,27.7676,27.8345,56389.0
2024-05-08 12:15:00,29.14,29.15,29.08,29.15,77399.0,27.8345,27.844,27.7772,27.844,77399.0
2024-05-08 12:20:00,29.15,29.17,29.12,29.17,53176.0,27.844,27.8631,27.8154,27.8631,53176.0
2024-05-08 12:25:00,29.17,29.2,29.15,29.2,89493.0,27.8631,27.8918,27.844,27.8918,89493.0
2024-05-08 12:30:00,29.2,29.22,29.17,29.21,56912.0,27.8918,27.9109,27.8631,27.9013,56912.0
2024-05-08 12:35:00,29.21,29.22,29.16,29.2,60069.0,27.9013,27.9109,27.8536,27.8918,60069.0
2024-05-08 12:40:00,29.2,29.22,29.18,29.2,41918.0,27.8918,27.9109,27.8727,27.8918,41918.0
2024-05-08 12:45:00,29.2,29.22,29.19,29.21,56761.0,27.8918,27.9109,27.8822,27.9013,56761.0
2024-05-08 12:50:00,29.21,29.24,29.16,29.21,104021.0,27.9013,27.93,27.8536,27.9013,104021.0
2024-05-08 12:55:00,29.22,29.26,29.21,29.24,67125.0,27.9109,27.9491,27.9013,27.93,67125.0
2024-05-08 13:00:00,29.25,29.26,29.21,29.24,34318.0,27.9396,27.9491,27.9013,27.93,34318.0
2024-05-08 13:05:00,29.24,29.28,29.23,29.26,48820.0,27.93,27.9682,27.9204,27.9491,48820.0
2024-05-08 13:10:00,29.25,29.28,29.25,29.27,44600.0,27.9396,27.9682,27.9396,27.9587,44600.0
2024-05-08 13:15:00,29.27,29.28,29.23,29.25,47664.0,27.9587,27.9682,27.9204,27.9396,47664.0
2024-05-08 13:20:00,29.25,29.25,29.22,29.23,28345.0,27.9396,27.9396,27.9109,27.9204,28345.0
2024-05-08 13:25:00,29.23,29.26,29.2,29.25,48900.0,27.9204,27.9491,27.8918,27.9396,48900.0
2024-05-08 13:30:00,29.25,29.27,29.24,29.27,30679.0,27.9396,27.9587,27.93,27.9587,30679.0
2024-05-08 13:35:00,29.27,29.28,29.23,29.26,30686.0,27.9587,27.9682,27.9204,27.9491,30686.0
2024-05-08 13:40:00,29.25,29.27,29.25,29.26,21060.0,27.9396,27.9587,27.9396,27.9491,21060.0
2024-05-08 13:45:00,29.26,29.26,29.23,29.25,46206.0,27.9491,27.9491,27.9204,27.9396,46206.0
2024-05-08 13:50:00,29.25,29.31,29.23,29.27,60069.0,27.9396,27.9969,27.9204,27.9587,60069.0
2024-05-08 13:55:00,29.27,29.28,29.26,29.28,20016.0,27.9587,27.9682,27.9491,27.9682,20016.0
2024-05-08 14:00:00,29.28,29.31,29.27,29.3,25619.0,27.9682,27.9969,27.9587,27.9873,25619.0
2024-05-08 14:05:00,29.3,29.31,29.28,29.3,42539.0,27.9873,27.9969,27.9682,27.9873,42539.0
2024-05-08 14:10:00,29.3,29.32,29.29,29.32,87138.0,27.9873,28.0064,27.9778,28.0064,87138.0
2024-05-08 14:15:00,29.32,29.36,29.31,29.34,121062.0,28.0064,28.0446,27.9969,28.0255,121062.0
2024-05-08 14:20:00,29.33,29.37,29.32,29.37,54352.0,28.016,28.0542,28.0064,28.0542,54352.0
2024-05-08 14:25:00,29.37,29.41,29.35,29.41,36705.0,28.0542,28.0924,28.0351,28.0924,36705.0
2024-05-08 14:30:00,29.41,29.42,29.4,29.42,46117.0,28.0924,28.1019,28.0828,28.1019,46117.0
2024-05-08 14:35:00,29.42,29.43,29.4,29.42,43482.0,28.1019,28.1115,28.0828,28.1019,43482.0
2024-05-08 14:40:00,29.43,29.44,29.39,29.42,86952.0,28.1115,28.121,28.0733,28.1019,86952.0
2024-05-08 14:45:00,29.42,29.42,29.39,29.41,44535.0,28.1019,28.1019,28.0733,28.0924,44535.0
2024-05-08 14:50:00,29.41,29.42,29.4,29.42,41651.0,28.0924,28.1019,28.0828,28.1019,41651.0
2024-05-08 14:55:00,29.41,29.43,29.4,29.43,44589.0,28.0924,28.1115,28.0828,28.1115,44589.0
2024-05-08 15:00:00,29.42,29.43,29.39,29.42,48882.0,28.1019,28.1115,28.0733,28.1019,48882.0
2024-05-08 15:05:00,29.41,29.47,29.41,29.47,65529.0,28.0924,28.1497,28.0924,28.1497,65529.0
2024-05-08 15:10:00,29.46,29.5,29.46,29.49,112624.0,28.1401,28.1784,28.1401,28.1688,112624.0
2024-05-08 15:15:00,29.48,29.55,29.47,29.53,99445.0,28.1592,28.2261,28.1497,28.207,99445.0
2024-05-08 15:20:00,29.53,29.57,29.53,29.57,68652.0,28.207,28.2452,28.207,28.2452,68652.0
2024-05-08 15:25:00,29.57,29.58,29.55,29.55,87017.0,28.2452,28.2548,28.2261,28.2261,87017.0
2024-05-08 15:30:00,29.55,29.56,29.49,29.51,128949.0,28.2261,28.2357,28.1688,28.1879,128949.0
2024-05-08 15:35:00,29.52,29.53,29.49,29.51,79934.0,28.1975,28.207,28.1688,28.1879,79934.0
2024-05-08 15:40:00,29.51,29.52,29.46,29.49,145108.0,28.1879,28.1975,28.1401,28.1688,145108.0
2024-05-08 15:45:00,29.49,29.52,29.48,29.51,126031.0,28.1688,28.1975,28.1592,28.1879,126031.0
2024-05-08 15:50:00,29.5,29.51,29.4,29.4,377220.0,28.1784,28.1879,28.0828,28.0828,377220.0
2024-05-08 15:55:00,29.41,29.47,29.4,29.43,851698.0,28.0924,28.1497,28.0828,28.1115,851698.0
2024-05-09 09:30:00,29.39,29.55,29.33,29.55,182919.0,28.0733,28.2261,28.016,28.2261,182919.0
2024-05-09 09:35:00,29.55,29.6,29.51,29.53,55414.0,28.2261,28.2739,28.1879,28.207,55414.0
2024-05-09 09:40:00,29.53,29.55,29.48,29.49,48896.0,28.207,28.2261,28.1592,28.1688,48896.0
2024-05-09 09:45:00,29.48,29.55,29.45,29.54,22854.0,28.1592,28.2261,28.1306,28.2166,22854.0
2024-05-09 09:50:00,29.54,29.59,29.52,29.57,52630.0,28.2166,28.2643,28.1975,28.2452,52630.0
2024-05-09 09:55:00,29.57,29.66,29.56,29.64,48997.0,28.2452,28.3312,28.2357,28.3121,48997.0
2024-05-09 10:00:00,29.64,29.65,29.57,29.58,34539.0,28.3121,28.3216,28.2452,28.2548,34539.0
2024-05-09 10:05:00,29.58,29.61,29.53,29.54,53408.0,28.2548,28.2834,28.207,28.2166,53408.0
2024-05-09 10:10:00,29.55,29.57,29.52,29.53,51171.0,28.2261,28.2452,28.1975,28.207,51171.0
2024-05-09 10:15:00,29.54,29.58,29.51,29.58,33893.0,28.2166,28.2548,28.1879,28.2548,33893.0
2024-05-09 10:20:00,29.58,29.59,29.55,29.58,28851.0,28.2548,28.2643,28.2261,28.2548,28851.0
2024-05-09 10:25:00,29.58,29.58,29.5,29.53,41322.0,28.2548,28.2548,28.1784,28.207,41322.0
2024-05-09 10:30:00,29.53,29.6,29.52,29.57,39783.0,28.207,28.2739,28.1975,28.2452,39783.0
2024-05-09 10:35:00,29.57,29.58,29.54,29.55,21908.0,28.2452,28.2548,28.2166,28.2261,21908.0
2024-05-09 10:40:00,29.55,29.59,29.53,29.58,19004.0,28.2261,28.2643,28.207,28.2548,19004.0
2024-05-09 10:45:00,29.58,29.58,29.52,29.55,39797.0,28.2548,28.2548,28.1975,28.2261,39797.0
2024-05-09 10:50:00,29.55,29.56,29.5,29.52,49018.0,28.2261,28.2357,28.1784,28.1975,49018.0
2024-05-09 10:55:00,29.52,29.53,29.5,29.52,46989.0,28.1975,28.207,28.1784,28.1975,46989.0
2024-05-09 11:00:00,29.52,29.53,29.48,29.5,38977.0,28.1975,28.207,28.1592,28.1784,38977.0
2024-05-09 11:05:00,29.5,29.52,29.49,29.51,24275.0,28.1784,28.1975,28.1688,28.1879,24275.0
2024-05-09 11:10:00,29.51,29.51,29.48,29.49,26287.0,28.1879,28.1879,28.1592,28.1688,26287.0
2024-05-09 11:15:00,29.49,29.5,29.47,29.48,22290.0,28.1688,28.1784,28.1497,28.1592,22290.0
2024-05-09 11:20:00,29.48,29.49,29.46,29.49,30502.0,28.1592,28.1688,28.1401,28.1688,30502.0
2024-05-09 11:25:00,29.49,29.53,29.46,29.47,52048.0,28.1688,28.207,28.1401,28.1497,52048.0
2024-05-09 11:30:00,29.47,29.49,29.45,29.48,57424.0,28.1497,28.1688,28.1306,28.1592,57424.0
2024-05-09 11:35:00,29.48,29.48,29.44,29.45,21432.0,28.1592,28.1592,28.121,28.1306,21432.0
2024-05-09 11:40:00,29.45,29.49,29.44,29.48,43001.0,28.1306,28.1688,28.121,28.1592,43001.0
2024-05-09 11:45:00,29.48,29.54,29.47,29.54,27456.0,28.1592,28.2166,28.1497,28.2166,27456.0
2024-05-09 11:50:00,29.54,29.59,29.53,29.59,28579.0,28.2166,28.2643,28.207,28.2643,28579.0
2024-05-09 11:55:00,29.59,29.61,29.55,29.57,40928.0,28.2643,28.2834,28.2261,28.2452,40928.0
2024-05-09 12:00:00,29.57,29.57,29.49,29.52,55951.0,28.2452,28.2452,28.1688,28.1975,55951.0
2024-05-09 12:05:00,29.53,29.54,29.49,29.5,22796.0,28.207,28.2166,28.1688,28.1784,22796.0
2024-05-09 12:10:00,29.51,29.52,29.48,29.48,26164.0,28.1879,28.1975,28.1592,28.1592,26164.0
2024-05-09 12:15:00,29.48,29.51,29.47,29.48,33992.0,28.1592,28.1879,28.1497,28.1592,33992.0
2024-05-09 12:20:00,29.48,29.54,29.47,29.54,26377.0,28.1592,28.2166,28.1497,28.2166,26377.0
2024-05-09 12:25:00,29.54,29.59,29.54,29.58,71425.0,28.2166,28.2643,28.2166,28.2548,71425.0
2024-05-09 12:30:00,29.58,29.6,29.55,29.58,112910.0,28.2548,28.2739,28.2261,28.2548,112910.0
2024-05-09 12:35:00,29.58,29.58,29.54,29.56,55854.0,28.2548,28.2548,28.2166,28.2357,55854.0
2024-05-09 12:40:00,29.55,29.58,29.54,29.58,23609.0,28.2261,28.2548,28.2166,28.2548,23609.0
2024-05-09 12:45:00,29.58,29.58,29.51,29.52,50648.0,28.2548,28.2548,28.1879,28.1975,50648.0
2024-05-09 12:50:00,29.51,29.53,29.51,29.53,19122.0,28.1879,28.207,28.1879,28.207,19122.0
2024-05-09 12:55:00,29.52,29.54,29.49,29.5,61886.0,28.1975,28.2166,28.1688,28.1784,61886.0
2024-05-09 13:00:00,29.49,29.5,29.45,29.48,30574.0,28.1688,28.1784,28.1306,28.1592,30574.0
2024-05-09 13:05:00,29.48,29.49,29.41,29.41,26418.0,28.1592,28.1688,28.0924,28.0924,26418.0
2024-05-09 13:10:00,29.41,29.43,29.37,29.38,26296.0,28.0924,28.1115,28.0542,28.0637,26296.0
2024-05-09 13:15:00,29.38,29.41,29.37,29.39,27814.0,28.0637,28.0924,28.0542,28.0733,27814.0
2024-05-09 13:20:00,29.38,29.42,29.37,29.42,27780.0,28.0637,28.1019,28.0542,28.1019,27780.0
2024-05-09 13:25:00,29.42,29.44,29.41,29.41,34498.0,28.1019,28.121,28.0924,28.0924,34498.0
2024-05-09 13:30:00,29.42,29.43,29.38,29.41,71886.0,28.1019,28.1115,28.0637,28.0924,71886.0
2024-05-09 13:35:00,29.41,29.43,29.37,29.41,82433.0,28.0924,28.1115,28.0542,28.0924,82433.0
2024-05-09 13:40:00,29.42,29.44,29.4,29.44,37013.0,28.1019,28.121,28.0828,28.121,37013.0
2024-05-09 13:45:00,29.44,29.45,29.41,29.42,38309.0,28.121,28.1306,28.0924,28.1019,38309.0
2024-05-09 13:50:00,29.42,29.46,29.41,29.46,24093.0,28.1019,28.1401,28.0924,28.1401,24093.0
2024-05-09 13:55:00,29.46,29.53,29.45,29.52,66378.0,28.1401,28.207,28.1306,28.1975,66378.0
2024-05-09 14:00:00,29.52,29.52,29.47,29.48,59037.0,28.1975,28.1975,28.1497,28.1592,59037.0
2024-05-09 14:05:00,29.48,29.49,29.44,29.45,28628.0,28.1592,28.1688,28.121,28.1306,28628.0
2024-05-09 14:10:00,29.45,29.46,29.4,29.41,24075.0,28.1306,28.1401,28.0828,28.0924,24075.0
2024-05-09 14:15:00,29.4,29.45,29.4,29.45,25300.0,28.0828,28.1306,28.0828,28.1306,25300.0
2024-05-09 14:20:00,29.45,29.45,29.43,29.45,32407.0,28.1306,28.1306,28.1115,28.1306,32407.0
2024-05-09 14:25:00,29.45,29.46,29.43,29.45,33021.0,28.1306,28.1401,28.1115,28.1306,33021.0
2024-05-09 14:30:00,29.45,29.45,29.42,29.44,30854.0,28.1306,28.1306,28.1019,28.121,30854.0
2024-05-09 14:35:00,29.44,29.46,29.43,29.46,28100.0,28.121,28.1401,28.1115,28.1401,28100.0
2024-05-09 14:40:00,29.46,29.46,29.44,29.45,28505.0,28.1401,28.1401,28.121,28.1306,28505.0
2024-05-09 14:45:00,29.45,29.48,29.44,29.48,12648.0,28.1306,28.1592,28.121,28.1592,12648.0
2024-05-09 14:50:00,29.48,29.49,29.45,29.46,37237.0,28.1592,28.1688,28.1306,28.1401,37237.0
2024-05-09 14:55:00,29.46,29.5,29.46,29.48,24946.0,28.1401,28.1784,28.1401,28.1592,24946.0
2024-05-09 15:00:00,29.48,29.5,29.47,29.48,36076.0,28.1592,28.1784,28.1497,28.1592,36076.0
2024-05-09 15:05:00,29.49,29.52,29.49,29.52,24666.0,28.1688,28.1975,28.1688,28.1975,24666.0
2024-05-09 15:10:00,29.52,29.54,29.5,29.52,82698.0,28.1975,28.2166,28.1784,28.1975,82698.0
2024-05-09 15:15:00,29.52,29.56,29.49,29.55,78420.0,28.1975,28.2357,28.1688,28.2261,78420.0
2024-05-09 15:20:00,29.54,29.56,29.53,29.56,54674.0,28.2166,28.2357,28.207,28.2357,54674.0
2024-05-09 15:25:00,29.55,29.6,29.54,29.6,72197.0,28.2261,28.2739,28.2166,28.2739,72197.0
2024-05-09 15:30:00,29.6,29.65,29.59,29.65,76448.0,28.2739,28.3216,28.2643,28.3216,76448.0
2024-05-09 15:35:00,29.65,29.68,29.63,29.66,108991.0,28.3216,28.3503,28.3025,28.3312,108991.0
2024-05-09 15:40:00,29.66,29.66,29.6,29.62,110884.0,28.3312,28.3312,28.2739,28.293,110884.0
2024-05-09 15:45:00,29.62,29.64,29.59,29.6,153565.0,28.293,28.3121,28.2643,28.2739,153565.0
2024-05-09 15:50:00,29.6,29.67,29.58,29.62,338866.0,28.2739,28.3407,28.2548,28.293,338866.0
2024-05-09 15:55:00,29.61,29.66,29.57,29.65,740552.0,28.2834,28.3312,28.2452,28.3216,740552.0
2024-05-10 09:30:00,29.84,29.88,29.77,29.79,86035.0,28.5031,28.5413,28.4363,28.4554,86035.0
2024-05-10 09:35:00,29.8,29.81,29.74,29.78,56369.0,28.4649,28.4745,28.4076,28.4458,56369.0
2024-05-10 09:40:00,29.78,29.79,29.74,29.78,43201.0,28.4458,28.4554,28.4076,28.4458,43201.0
2024-05-10 09:45:00,29.77,29.77,29.67,29.69,61128.0,28.4363,28.4363,28.3407,28.3598,61128.0
2024-05-10 09:50:00,29.69,29.75,29.66,29.7,53558.0,28.3598,28.4172,28.3312,28.3694,53558.0
2024-05-10 09:55:00,29.7,29.76,29.69,29.75,24982.0,28.3694,28.4267,28.3598,28.4172,24982.0
2024-05-10 10:00:00,29.75,29.75,29.67,29.73,43950.0,28.4172,28.4172,28.3407,28.398,43950.0
2024-05-10 10:05:00,29.73,29.76,29.7,29.7,50777.0,28.398,28.4267,28.3694,28.3694,50777.0
2024-05-10 10:10:00,29.71,29.71,29.64,29.65,53591.0,28.3789,28.3789,28.3121,28.3216,53591.0
2024-05-10 10:15:00,29.64,29.67,29.62,29.66,51293.0,28.3121,28.3407,28.293,28.3312,51293.0
2024-05-10 10:20:00,29.67,29.75,29.66,29.75,21958.0,28.3407,28.4172,28.3312,28.4172,21958.0
2024-05-10 10:25:00,29.74,29.78,29.7,29.78,50230.0,28.4076,28.4458,28.3694,28.4458,50230.0
2024-05-10 10:30:00,29.77,29.79,29.75,29.79,23573.0,28.4363,28.4554,28.4172,28.4554,23573.0
2024-05-10 10:35:00,29.79,29.84,29.79,29.84,48239.0,28.4554,28.5031,28.4554,28.5031,48239.0
2024-05-10 10:40:00,29.84,29.86,29.8,29.84,44107.0,28.5031,28.5222,28.4649,28.5031,44107.0
2024-05-10 10:45:00,29.84,29.84,29.79,29.82,39701.0,28.5031,28.5031,28.4554,28.484,39701.0
2024-05-10 10:50:00,29.8,29.82,29.75,29.76,63210.0,28.4649,28.484,28.4172,28.4267,63210.0
2024-05-10 10:55:00,29.75,29.78,29.74,29.77,38402.0,28.4172,28.4458,28.4076,28.4363,38402.0
2024-05-10 11:00:00,29.77,29.8,29.76,29.8,14831.0,28.4363,28.4649,28.4267,28.4649,14831.0
2024-05-10 11:05:00,29.8,29.81,29.77,29.78,46854.0,28.4649,28.4745,28.4363,28.4458,46854.0
2024-05-10 11:10:00,29.78,29.79,29.76,29.76,33209.0,28.4458,28.4554,28.4267,28.4267,33209.0
2024-05-10 11:15:00,29.76,29.78,29.73,29.77,29167.0,28.4267,28.4458,28.398,28.4363,29167.0
2024-05-10 11:20:00,29.77,29.78,29.75,29.78,17625.0,28.4363,28.4458,28.4172,28.4458,17625.0
2024-05-10 11:25:00,29.78,29.79,29.71,29.72,41547.0,28.4458,28.4554,28.3789,28.3885,41547.0
2024-05-10 11:30:00,29.71,29.73,29.7,29.71,40697.0,28.3789,28.398,28.3694,28.3789,40697.0
2024-05-10 11:35:00,29.72,29.72,29.69,29.72,25273.0,28.3885,28.3885,28.3598,28.3885,25273.0
2024-05-10 11:40:00,29.71,29.73,29.7,29.71,39973.0,28.3789,28.398,28.3694,28.3789,39973.0
2024-05-10 11:45:00,29.71,29.73,29.68,29.71,42440.0,28.3789,28.398,28.3503,28.3789,42440.0
2024-05-10 11:50:00,29.71,29.73,29.7,29.73,17071.0,28.3789,28.398,28.3694,28.398,17071.0
2024-05-10 11:55:00,29.73,29.75,29.73,29.74,13840.0,28.398,28.4172,28.398,28.4076,13840.0
2024-05-10 12:00:00,29.75,29.75,29.7,29.71,34324.0,28.4172,28.4172,28.3694,28.3789,34324.0
2024-05-10 12:05:00,29.71,29.72,29.67,29.69,25248.0,28.3789,28.3885,28.3407,28.3598,25248.0
2024-05-10 12:10:00,29.69,29.7,29.67,29.69,33847.0,28.3598,28.3694,28.3407,28.3598,33847.0
2024-05-10 12:15:00,29.69,29.69,29.65,29.68,37136.0,28.3598,28.3598,28.3216,28.3503,37136.0
2024-05-10 12:20:00,29.68,29.69,29.67,29.68,19639.0,28.3503,28.3598,28.3407,28.3503,19639.0
2024-05-10 12:25:00,29.68,29.69,29.67,29.67,23240.0,28.3503,28.3598,28.3407,28.3407,23240.0
2024-05-10 12:30:00,29.68,29.69,29.67,29.68,17915.0,28.3503,28.3598,28.3407,28.3503,17915.0
2024-05-10 12:35:00,29.68,29.7,29.67,29.7,32693.0,28.3503,28.3694,28.3407,28.3694,32693.0
2024-05-10 12:40:00,29.7,29.71,29.69,29.71,23102.0,28.3694,28.3789,28.3598,28.3789,23102.0
2024-05-10 12:45:00,29.71,29.75,29.7,29.75,59164.0,28.3789,28.4172,28.3694,28.4172,59164.0
2024-05-10 12:50:00,29.75,29.75,29.73,29.75,32769.0,28.4172,28.4172,28.398,28.4172,32769.0
2024-05-10 12:55:00,29.75,29.75,29.72,29.73,30680.0,28.4172,28.4172,28.3885,28.398,30680.0
2024-05-10 13:00:00,29.73,29.75,29.71,29.73,25237.0,28.398,28.4172,28.3789,28.398,25237.0
2024-05-10 13:05:00,29.73,29.73,29.69,29.69,24384.0,28.398,28.398,28.3598,28.3598,24384.0
2024-05-10 13:10:00,29.69,29.7,29.67,29.69,54806.0,28.3598,28.3694,28.3407,28.3598,54806.0
2024-05-10 13:15:00,29.69,29.7,29.68,29.7,16930.0,28.3598,28.3694,28.3503,28.3694,16930.0
2024-05-10 13:20:00,29.69,29.72,29.69,29.72,30204.0,28.3598,28.3885,28.3598,28.3885,30204.0
2024-05-10 13:25:00,29.71,29.74,29.71,29.73,36911.0,28.3789,28.4076,28.3789,28.398,36911.0
2024-05-10 13:30:00,29.73,29.74,29.68,29.69,31769.0,28.398,28.4076,28.3503,28.3598,31769.0
2024-05-10 13:35:00,29.69,29.72,29.67,29.72,26696.0,28.3598,28.3885,28.3407,28.3885,26696.0
2024-05-10 13:40:00,29.72,29.73,29.71,29.73,7039.0,28.3885,28.398,28.3789,28.398,7039.0
2024-05-10 13:45:00,29.72,29.72,29.7,29.71,57220.0,28.3885,28.3885,28.3694,28.3789,57220.0
2024-05-10 13:50:00,29.71,29.71,29.66,29.69,56007.0,28.3789,28.3789,28.3312,28.3598,56007.0
2024-05-10 13:55:00,29.69,29.7,29.66,29.69,37033.0,28.3598,28.3694,28.3312,28.3598,37033.0
2024-05-10 14:00:00,29.69,29.72,29.67,29.71,42987.0,28.3598,28.3885,28.3407,28.3789,42987.0
2024-05-10 14:05:00,29.71,29.72,29.7,29.71,14304.0,28.3789,28.3885,28.3694,28.3789,14304.0
2024-05-10 14:10:00,29.72,29.72,29.69,29.7,24098.0,28.3885,28.3885,28.3598,28.3694,24098.0
2024-05-10 14:15:00,29.69,29.71,29.69,29.71,14407.0,28.3598,28.3789,28.3598,28.3789,14407.0
2024-05-10 14:20:00,29.71,29.71,29.7,29.71,24853.0,28.3789,28.3789,28.3694,28.3789,24853.0
2024-05-10 14:25:00,29.71,29.71,29.69,29.7,89938.0,28.3789,28.3789,28.3598,28.3694,89938.0
2024-05-10 14:30:00,29.7,29.7,29.67,29.69,31502.0,28.3694,28.3694,28.3407,28.3598,31502.0
2024-05-10 14:35:00,29.69,29.73,29.69,29.72,79183.0,28.3598,28.398,28.3598,28.3885,79183.0
2024-05-10 14:40:00,29.71,29.73,29.71,29.73,18281.0,28.3789,28.398,28.3789,28.398,18281.0
2024-05-10 14:45:00,29.73,29.74,29.72,29.74,17449.0,28.398,28.4076,28.3885,28.4076,17449.0
2024-05-10 14:50:00,29.74,29.75,29.71,29.71,42042.0,28.4076,28.4172,28.3789,28.3789,42042.0
2024-05-10 14:55:00,29.71,29.73,29.71,29.71,30102.0,28.3789,28.398,28.3789,28.3789,30102.0
2024-05-10 15:00:00,29.72,29.75,29.71,29.75,34781.0,28.3885,28.4172,28.3789,28.4172,34781.0
2024-05-10 15:05:00,29.75,29.75,29.73,29.74,27200.0,28.4172,28.4172,28.398,28.4076,27200.0
2024-05-10 15:10:00,29.75,29.75,29.72,29.74,26098.0,28.4172,28.4172,28.3885,28.4076,26098.0
2024-05-10 15:15:00,29.74,29.77,29.73,29.76,58802.0,28.4076,28.4363,28.398,28.4267,58802.0
2024-05-10 15:20:00,29.76,29.77,29.74,29.77,50016.0,28.4267,28.4363,28.4076,28.4363,50016.0
2024-05-10 15:25:00,29.77,29.77,29.7,29.71,34288.0,28.4363,28.4363,28.3694,28.3789,34288.0
2024-05-10 15:30:00,29.71,29.75,29.69,29.74,44202.0,28.3789,28.4172,28.3598,28.4076,44202.0
2024-05-10 15:35:00,29.75,29.76,29.73,29.74,47730.0,28.4172,28.4267,28.398,28.4076,47730.0
2024-05-10 15:40:00,29.74,29.75,29.71,29.73,69215.0,28.4076,28.4172,28.3789,28.398,69215.0
2024-05-10 15:45:00,29.72,29.73,29.69,29.7,59852.0,28.3885,28.398,28.3598,28.3694,59852.0
2024-05-10 15:50:00,29.69,29.77,29.69,29.76,121351.0,28.3598,28.4363,28.3598,28.4267,121351.0
2024-05-10 15:55:00,29.76,29.78,29.72,29.72,381162.0,28.4267,28.4458,28.3885,28.3885,381162.0
2024-05-13 09:30:00,29.84,29.95,29.81,29.94,121087.0,28.5031,28.6082,28.4745,28.5986,121087.0
2024-05-13 09:35:00,29.93,30.05,29.91,29.97,116179.0,28.5891,28.7037,28.57,28.6273,116179.0
2024-05-13 09:40:00,29.98,30.05,29.95,30.05,49585.0,28.6368,28.7037,28.6082,28.7037,49585.0
2024-05-13 09:45:00,30.05,30.12,30.04,30.05,47690.0,28.7037,28.7706,28.6942,28.7037,47690.0
2024-05-13 09:50:00,30.05,30.11,30.05,30.11,27275.0,28.7037,28.761,28.7037,28.761,27275.0
2024-05-13 09:55:00,30.11,30.12,30.06,30.08,26636.0,28.761,28.7706,28.7133,28.7324,26636.0
2024-05-13 10:00:00,30.08,30.09,30.06,30.08,29997.0,28.7324,28.7419,28.7133,28.7324,29997.0
2024-05-13 10:05:00,30.08,30.12,30.03,30.12,56179.0,28.7324,28.7706,28.6846,28.7706,56179.0
2024-05-13 10:10:00,30.12,30.23,30.05,30.08,227053.0,28.7706,28.8756,28.7037,28.7324,227053.0
2024-05-13 10:15:00,30.08,30.12,30.06,30.12,36941.0,28.7324,28.7706,28.7133,28.7706,36941.0
2024-05-13 10:20:00,30.12,30.17,30.11,30.13,41082.0,28.7706,28.8183,28.761,28.7801,41082.0
2024-05-13 10:25:00,30.12,30.13,30.07,30.09,29505.0,28.7706,28.7801,28.7228,28.7419,29505.0
2024-05-13 10:30:00,30.1,30.13,30.08,30.1,48829.0,28.7515,28.7801,28.7324,28.7515,48829.0
2024-05-13 10:35:00,30.1,30.17,30.09,30.14,42479.0,28.7515,28.8183,28.7419,28.7897,42479.0
2024-05-13 10:40:00,30.15,30.18,30.14,30.17,32741.0,28.7992,28.8279,28.7897,28.8183,32741.0
2024-05-13 10:45:00,30.17,30.18,30.13,30.17,51282.0,28.8183,28.8279,28.7801,28.8183,51282.0
2024-05-13 10:50:00,30.17,30.17,30.14,30.15,23727.0,28.8183,28.8183,28.7897,28.7992,23727.0
2024-05-13 10:55:00,30.14,30.16,30.11,30.12,42099.0,28.7897,28.8088,28.761,28.7706,42099.0
2024-05-13 11:00:00,30.13,30.13,30.08,30.1,29045.0,28.7801,28.7801,28.7324,28.7515,29045.0
2024-05-13 11:05:00,30.09,30.16,30.09,30.16,44427.0,28.7419,28.8088,28.7419,28.8088,44427.0
2024-05-13 11:10:00,30.16,30.16,30.14,30.15,14562.0,28.8088,28.8088,28.7897,28.7992,14562.0
2024-05-13 11:15:00,30.14,30.18,30.14,30.17,48298.0,28.7897,28.8279,28.7897,28.8183,48298.0
2024-05-13 11:20:00,30.16,30.19,30.15,30.16,44314.0,28.8088,28.8374,28.7992,28.8088,44314.0
2024-05-13 11:25:00,30.16,30.16,30.1,30.1,46242.0,28.8088,28.8088,28.7515,28.7515,46242.0
2024-05-13 11:30:00,30.09,30.1,30.06,30.09,30976.0,28.7419,28.7515,28.7133,28.7419,30976.0
2024-05-13 11:35:00,30.09,30.1,30.03,30.05,58108.0,28.7419,28.7515,28.6846,28.7037,58108.0
2024-05-13 11:40:00,30.05,30.07,30.03,30.07,24992.0,28.7037,28.7228,28.6846,28.7228,24992.0
2024-05-13 11:45:00,30.07,30.09,30.05,30.08,35499.0,28.7228,28.7419,28.7037,28.7324,35499.0
2024-05-13 11:50:00,30.08,30.11,30.07,30.11,17588.0,28.7324,28.761,28.7228,28.761,17588.0
2024-05-13 11:55:00,30.11,30.14,30.1,30.12,30584.0,28.761,28.7897,28.7515,28.7706,30584.0
2024-05-13 12:00:00,30.13,30.14,30.12,30.14,40620.0,28.7801,28.7897,28.7706,28.7897,40620.0
2024-05-13 12:05:00,30.14,30.15,30.11,30.13,39261.0,28.7897,28.7992,28.761,28.7801,39261.0
2024-05-13 12:10:00,30.13,30.14,30.1,30.11,40957.0,28.7801,28.7897,28.7515,28.761,40957.0
2024-05-13 12:15:00,30.11,30.12,30.1,30.11,45052.0,28.761,28.7706,28.7515,28.761,45052.0
2024-05-13 12:20:00,30.11,30.11,30.09,30.11,21369.0,28.761,28.761,28.7419,28.761,21369.0
2024-05-13 12:25:00,30.11,30.11,30.08,30.09,42799.0,28.761,28.761,28.7324,28.7419,42799.0
2024-05-13 12:30:00,30.09,30.1,30.06,30.07,39144.0,28.7419,28.7515,28.7133,28.7228,39144.0
2024-05-13 12:35:00,30.06,30.09,30.02,30.09,226549.0,28.7133,28.7419,28.6751,28.7419,226549.0
2024-05-13 12:40:00,30.09,30.11,30.08,30.1,19994.0,28.7419,28.761,28.7324,28.7515,19994.0
2024-05-13 12:45:00,30.1,30.1,30.05,30.07,25609.0,28.7515,28.7515,28.7037,28.7228,25609.0
2024-05-13 12:50:00,30.06,30.08,30.05,30.08,31947.0,28.7133,28.7324,28.7037,28.7324,31947.0
2024-05-13 12:55:00,30.08,30.08,30.06,30.07,16856.0,28.7324,28.7324,28.7133,28.7228,16856.0
2024-05-13 13:00:00,30.06,30.06,29.98,29.98,37642.0,28.7133,28.7133,28.6368,28.6368,37642.0
2024-05-13 13:05:00,29.98,29.99,29.95,29.96,31077.0,28.6368,28.6464,28.6082,28.6177,31077.0
2024-05-13 13:10:00,29.95,29.96,29.92,29.96,22411.0,28.6082,28.6177,28.5795,28.6177,22411.0
2024-05-13 13:15:00,29.96,30.0,29.94,29.99,35685.0,28.6177,28.656,28.5986,28.6464,35685.0
2024-05-13 13:20:00,29.99,30.03,29.98,30.01,32454.0,28.6464,28.6846,28.6368,28.6655,32454.0
2024-05-13 13:25:00,30.01,30.01,29.98,29.99,17194.0,28.6655,28.6655,28.6368,28.6464,17194.0
2024-05-13 13:30:00,29.99,30.01,29.97,30.0,21718.0,28.6464,28.6655,28.6273,28.656,21718.0
2024-05-13 13:35:00,30.0,30.0,29.97,29.98,14721.0,28.656,28.656,28.6273,28.6368,14721.0
2024-05-13 13:40:00,29.98,29.98,29.95,29.98,15388.0,28.6368,28.6368,28.6082,28.6368,15388.0
2024-05-13 13:45:00,29.98,29.99,29.97,29.98,23175.0,28.6368,28.6464,28.6273,28.6368,23175.0
2024-05-13 13:50:00,29.98,29.98,29.96,29.96,8873.0,28.6368,28.6368,28.6177,28.6177,8873.0
2024-05-13 13:55:00,29.97,29.98,29.96,29.98,20233.0,28.6273,28.6368,28.6177,28.6368,20233.0
2024-05-13 14:00:00,29.98,29.98,29.93,29.95,34752.0,28.6368,28.6368,28.5891,28.6082,34752.0
2024-05-13 14:05:00,29.95,29.96,29.93,29.94,15521.0,28.6082,28.6177,28.5891,28.5986,15521.0
2024-05-13 14:10:00,29.94,29.96,29.93,29.95,28308.0,28.5986,28.6177,28.5891,28.6082,28308.0
2024-05-13 14:15:00,29.95,29.96,29.94,29.96,14064.0,28.6082,28.6177,28.5986,28.6177,14064.0
2024-05-13 14:20:00,29.96,29.97,29.95,29.96,12605.0,28.6177,28.6273,28.6082,28.6177,12605.0
2024-05-13 14:25:00,29.96,29.97,29.93,29.95,34849.0,28.6177,28.6273,28.5891,28.6082,34849.0
2024-05-13 14:30:00,29.95,29.97,29.94,29.96,17427.0,28.6082,28.6273,28.5986,28.6177,17427.0
2024-05-13 14:35:00,29.96,29.97,29.94,29.95,15683.0,28.6177,28.6273,28.5986,28.6082,15683.0
2024-05-13 14:40:00,29.95,29.96,29.94,29.96,16069.0,28.6082,28.6177,28.5986,28.6177,16069.0
2024-05-13 14:45:00,29.96,29.97,29.9,29.92,34327.0,28.6177,28.6273,28.5604,28.5795,34327.0
2024-05-13 14:50:00,29.93,29.93,29.9,29.93,26449.0,28.5891,28.5891,28.5604,28.5891,26449.0
2024-05-13 14:55:00,29.93,29.93,29.92,29.93,6190.0,28.5891,28.5891,28.5795,28.5891,6190.0
2024-05-13 15:00:00,29.93,29.94,29.92,29.94,16423.0,28.5891,28.5986,28.5795,28.5986,16423.0
2024-05-13 15:05:00,29.94,29.96,29.93,29.94,54721.0,28.5986,28.6177,28.5891,28.5986,54721.0
2024-05-13 15:10:00,29.95,29.97,29.94,29.96,21309.0,28.6082,28.6273,28.5986,28.6177,21309.0
2024-05-13 15:15:00,29.96,29.98,29.95,29.96,76660.0,28.6177,28.6368,28.6082,28.6177,76660.0
2024-05-13 15:20:00,29.96,29.97,29.94,29.95,46172.0,28.6177,28.6273,28.5986,28.6082,46172.0
2024-05-13 15:25:00,29.95,29.97,29.94,29.96,53742.0,28.6082,28.6273,28.5986,28.6177,53742.0
2024-05-13 15:30:00,29.96,29.98,29.95,29.98,40500.0,28.6177,28.6368,28.6082,28.6368,40500.0
2024-05-13 15:35:00,29.98,29.98,29.95,29.98,75119.0,28.6368,28.6368,28.6082,28.6368,75119.0
2024-05-13 15:40:00,29.98,29.99,29.97,29.99,56167.0,28.6368,28.6464,28.6273,28.6464,56167.0
2024-05-13 15:45:00,29.99,29.99,29.97,29.97,43810.0,28.6464,28.6464,28.6273,28.6273,43810.0
2024-05-13 15:50:00,29.97,29.99,29.95,29.96,188437.0,28.6273,28.6464,28.6082,28.6177,188437.0
2024-05-13 15:55:00,29.96,29.98,29.92,29.94,453916.0,28.6177,28.6368,28.5795,28.5986,453916.0
2024-05-14 09:30:00,30.14,30.23,30.04,30.05,159074.0,28.7897,28.8756,28.6942,28.7037,159074.0
2024-05-14 09:35:00,30.07,30.14,30.02,30.13,39482.0,28.7228,28.7897,28.6751,28.7801,39482.0
2024-05-14 09:40:00,30.14,30.25,30.11,30.24,30137.0,28.7897,28.8948,28.761,28.8852,30137.0
2024-05-14 09:45:00,30.23,30.23,30.16,30.18,20576.0,28.8756,28.8756,28.8088,28.8279,20576.0
2024-05-14 09:50:00,30.18,30.22,30.17,30.2,31547.0,28.8279,28.8661,28.8183,28.847,31547.0
2024-05-14 09:55:00,30.2,30.33,30.19,30.3,42410.0,28.847,28.9712,28.8374,28.9425,42410.0
2024-05-14 10:00:00,30.3,30.34,30.27,30.33,46817.0,28.9425,28.9807,28.9139,28.9712,46817.0
2024-05-14 10:05:00,30.33,30.36,30.31,30.36,30274.0,28.9712,28.9998,28.9521,28.9998,30274.0
2024-05-14 10:10:00,30.37,30.37,30.32,30.33,26721.0,29.0094,29.0094,28.9616,28.9712,26721.0
2024-05-14 10:15:00,30.32,30.37,30.31,30.35,30138.0,28.9616,29.0094,28.9521,28.9903,30138.0
2024-05-14 10:20:00,30.35,30.37,30.33,30.37,36712.0,28.9903,29.0094,28.9712,29.0094,36712.0
2024-05-14 10:25:00,30.36,30.37,30.31,30.33,35209.0,28.9998,29.0094,28.9521,28.9712,35209.0
2024-05-14 10:30:00,30.33,30.35,30.31,30.35,14709.0,28.9712,28.9903,28.9521,28.9903,14709.0
2024-05-14 10:35:00,30.35,30.37,30.3,30.37,39043.0,28.9903,29.0094,28.9425,29.0094,39043.0
2024-05-14 10:40:00,30.37,30.4,30.34,30.39,29464.0,29.0094,29.038,28.9807,29.0285,29464.0
2024-05-14 10:45:00,30.39,30.44,30.38,30.44,51103.0,29.0285,29.0762,29.0189,29.0762,51103.0
2024-05-14 10:50:00,30.44,30.52,30.43,30.5,159170.0,29.0762,29.1527,29.0667,29.1335,159170.0
2024-05-14 10:55:00,30.5,30.6,30.49,30.57,159948.0,29.1335,29.2291,29.124,29.2004,159948.0
2024-05-14 11:00:00,30.57,30.63,30.54,30.61,119595.0,29.2004,29.2577,29.1718,29.2386,119595.0
2024-05-14 11:05:00,30.61,30.67,30.6,30.67,69211.0,29.2386,29.2959,29.2291,29.2959,69211.0
2024-05-14 11:10:00,30.67,30.68,30.6,30.64,77568.0,29.2959,29.3055,29.2291,29.2673,77568.0
2024-05-14 11:15:00,30.64,30.66,30.6,30.66,76498.0,29.2673,29.2864,29.2291,29.2864,76498.0
2024-05-14 11:20:00,30.66,30.73,30.64,30.72,206338.0,29.2864,29.3532,29.2673,29.3437,206338.0
2024-05-14 11:25:00,30.71,30.78,30.7,30.74,116046.0,29.3341,29.401,29.3246,29.3628,116046.0
2024-05-14 11:30:00,30.74,30.8,30.73,30.8,72034.0,29.3628,29.4201,29.3532,29.4201,72034.0
2024-05-14 11:35:00,30.8,30.86,30.79,30.8,152975.0,29.4201,29.4774,29.4106,29.4201,152975.0
2024-05-14 11:40:00,30.81,30.85,30.78,30.79,48825.0,29.4297,29.4679,29.401,29.4106,48825.0
2024-05-14 11:45:00,30.8,30.82,30.78,30.78,59259.0,29.4201,29.4392,29.401,29.401,59259.0
2024-05-14 11:50:00,30.78,30.83,30.78,30.79,53060.0,29.401,29.4488,29.401,29.4106,53060.0
2024-05-14 11:55:00,30.78,30.8,30.76,30.78,67882.0,29.401,29.4201,29.3819,29.401,67882.0
2024-05-14 12:00:00,30.78,30.79,30.71,30.71,76992.0,29.401,29.4106,29.3341,29.3341,76992.0
2024-05-14 12:05:00,30.71,30.74,30.69,30.7,37930.0,29.3341,29.3628,29.315,29.3246,37930.0
2024-05-14 12:10:00,30.7,30.77,30.68,30.77,195153.0,29.3246,29.3915,29.3055,29.3915,195153.0
2024-05-14 12:15:00,30.76,30.78,30.72,30.76,58073.0,29.3819,29.401,29.3437,29.3819,58073.0
2024-05-14 12:20:00,30.76,30.79,30.75,30.79,29960.0,29.3819,29.4106,29.3723,29.4106,29960.0
2024-05-14 12:25:00,30.79,30.81,30.78,30.81,45020.0,29.4106,29.4297,29.401,29.4297,45020.0
2024-05-14 12:30:00,30.8,30.83,30.78,30.79,99911.0,29.4201,29.4488,29.401,29.4106,99911.0
2024-05-14 12:35:00,30.8,30.82,30.77,30.82,34724.0,29.4201,29.4392,29.3915,29.4392,34724.0
2024-05-14 12:40:00,30.82,30.86,30.81,30.86,53995.0,29.4392,29.4774,29.4297,29.4774,53995.0
2024-05-14 12:45:00,30.85,30.9,30.83,30.9,89749.0,29.4679,29.5156,29.4488,29.5156,89749.0
2024-05-14 12:50:00,30.9,30.9,30.81,30.86,56836.0,29.5156,29.5156,29.4297,29.4774,56836.0
2024-05-14 12:55:00,30.86,30.88,30.84,30.88,23306.0,29.4774,29.4965,29.4583,29.4965,23306.0
2024-05-14 13:00:00,30.88,30.9,30.87,30.89,56453.0,29.4965,29.5156,29.487,29.5061,56453.0
2024-05-14 13:05:00,30.89,30.89,30.76,30.79,53050.0,29.5061,29.5061,29.3819,29.4106,53050.0
2024-05-14 13:10:00,30.79,30.8,30.76,30.77,32569.0,29.4106,29.4201,29.3819,29.3915,32569.0
2024-05-14 13:15:00,30.77,30.79,30.74,30.76,32146.0,29.3915,29.4106,29.3628,29.3819,32146.0
2024-05-14 13:20:00,30.76,30.76,30.72,30.73,26296.0,29.3819,29.3819,29.3437,29.3532,26296.0
2024-05-14 13:25:00,30.72,30.81,30.72,30.78,90606.0,29.3437,29.4297,29.3437,29.401,90606.0
2024-05-14 13:30:00,30.78,30.81,30.76,30.78,54505.0,29.401,29.4297,29.3819,29.401,54505.0
2024-05-14 13:35:00,30.78,30.78,30.76,30.78,17490.0,29.401,29.401,29.3819,29.401,17490.0
2024-05-14 13:40:00,30.78,30.78,30.74,30.77,34686.0,29.401,29.401,29.3628,29.3915,34686.0
2024-05-14 13:45:00,30.77,30.77,30.75,30.76,40176.0,29.3915,29.3915,29.3723,29.3819,40176.0
2024-05-14 13:50:00,30.77,30.78,30.75,30.78,21468.0,29.3915,29.401,29.3723,29.401,21468.0
2024-05-14 13:55:00,30.78,30.8,30.77,30.79,26350.0,29.401,29.4201,29.3915,29.4106,26350.0
2024-05-14 14:00:00,30.78,30.83,30.78,30.83,36736.0,29.401,29.4488,29.401,29.4488,36736.0
2024-05-14 14:05:00,30.83,30.83,30.78,30.79,60291.0,29.4488,29.4488,29.401,29.4106,60291.0
2024-05-14 14:10:00,30.79,30.81,30.78,30.79,68582.0,29.4106,29.4297,29.401,29.4106,68582.0
2024-05-14 14:15:00,30.78,30.82,30.77,30.81,41509.0,29.401,29.4392,29.3915,29.4297,41509.0
2024-05-14 14:20:00,30.8,30.83,30.8,30.83,25306.0,29.4201,29.4488,29.4201,29.4488,25306.0
2024-05-14 14:25:00,30.83,30.84,30.77,30.77,29102.0,29.4488,29.4583,29.3915,29.3915,29102.0
2024-05-14 14:30:00,30.77,30.82,30.76,30.82,37437.0,29.3915,29.4392,29.3819,29.4392,37437.0
2024-05-14 14:35:00,30.82,30.88,30.82,30.88,63543.0,29.4392,29.4965,29.4392,29.4965,63543.0
2024-05-14 14:40:00,30.88,30.89,30.83,30.84,49269.0,29.4965,29.5061,29.4488,29.4583,49269.0
2024-05-14 14:45:00,30.84,30.85,30.82,30.85,16833.0,29.4583,29.4679,29.4392,29.4679,16833.0
2024-05-14 14:50:00,30.85,30.86,30.83,30.85,42600.0,29.4679,29.4774,29.4488,29.4679,42600.0
2024-05-14 14:55:00,30.86,30.88,30.85,30.86,31350.0,29.4774,29.4965,29.4679,29.4774,31350.0
2024-05-14 15:00:00,30.87,30.9,30.86,30.9,52566.0,29.487,29.5156,29.4774,29.5156,52566.0
2024-05-14 15:05:00,30.9,30.92,30.85,30.88,100502.0,29.5156,29.5347,29.4679,29.4965,100502.0
2024-05-14 15:10:00,30.88,30.88,30.83,30.84,36488.0,29.4965,29.4965,29.4488,29.4583,36488.0
2024-05-14 15:15:00,30.83,30.87,30.83,30.86,45996.0,29.4488,29.487,29.4488,29.4774,45996.0
2024-05-14 15:20:00,30.86,30.87,30.84,30.84,86308.0,29.4774,29.487,29.4583,29.4583,86308.0
2024-05-14 15:25:00,30.85,30.85,30.82,30.83,52835.0,29.4679,29.4679,29.4392,29.4488,52835.0
2024-05-14 15:30:00,30.83,30.85,30.79,30.8,109319.0,29.4488,29.4679,29.4106,29.4201,109319.0
2024-05-14 15:35:00,30.8,30.84,30.79,30.82,56768.0,29.4201,29.4583,29.4106,29.4392,56768.0
2024-05-14 15:40:00,30.83,30.83,30.79,30.8,128684.0,29.4488,29.4488,29.4106,29.4201,128684.0
2024-05-14 15:45:00,30.8,30.81,30.77,30.8,108825.0,29.4201,29.4297,29.3915,29.4201,108825.0
2024-05-14 15:50:00,30.79,30.83,30.78,30.8,234538.0,29.4106,29.4488,29.401,29.4201,234538.0
2024-05-14 15:55:00,30.8,30.84,30.74,30.74,642047.0,29.4201,29.4583,29.3628,29.3628,642047.0
2024-05-15 09:30:00,31.0,31.3,30.99,31.27,261168.0,29.6111,29.8977,29.6016,29.8691,261168.0
2024-05-15 09:35:00,31.26,31.28,31.15,31.17,76715.0,29.8595,29.8786,29.7544,29.7735,76715.0
2024-05-15 09:40:00,31.18,31.18,31.05,31.09,50670.0,29.7831,29.7831,29.6589,29.6971,50670.0
2024-05-15 09:45:00,31.09,31.2,31.04,31.17,57142.0,29.6971,29.8022,29.6494,29.7735,57142.0
2024-05-15 09:50:00,31.16,31.2,31.13,31.19,48732.0,29.764,29.8022,29.7353,29.7926,48732.0
2024-05-15 09:55:00,31.2,31.2,31.1,31.15,40375.0,29.8022,29.8022,29.7067,29.7544,40375.0
2024-05-15 10:00:00,31.14,31.15,31.04,31.14,57649.0,29.7449,29.7544,29.6494,29.7449,57649.0
2024-05-15 10:05:00,31.14,31.17,31.09,31.1,66516.0,29.7449,29.7735,29.6971,29.7067,66516.0
2024-05-15 10:10:00,31.11,31.14,31.05,31.14,79802.0,29.7162,29.7449,29.6589,29.7449,79802.0
2024-05-15 10:15:00,31.13,31.21,31.12,31.19,49921.0,29.7353,29.8117,29.7258,29.7926,49921.0
2024-05-15 10:20:00,31.19,31.23,31.18,31.21,46051.0,29.7926,29.8308,29.7831,29.8117,46051.0
2024-05-15 10:25:00,31.21,31.23,31.19,31.23,58758.0,29.8117,29.8308,29.7926,29.8308,58758.0
2024-05-15 10:30:00,31.23,31.23,31.16,31.16,49352.0,29.8308,29.8308,29.764,29.764,49352.0
2024-05-15 10:35:00,31.17,31.2,31.12,31.16,62676.0,29.7735,29.8022,29.7258,29.764,62676.0
2024-05-15 10:40:00,31.16,31.19,31.16,31.19,44237.0,29.764,29.7926,29.764,29.7926,44237.0
2024-05-15 10:45:00,31.18,31.21,31.17,31.19,36028.0,29.7831,29.8117,29.7735,29.7926,36028.0
2024-05-15 10:50:00,31.19,31.21,31.17,31.17,103363.0,29.7926,29.8117,29.7735,29.7735,103363.0
2024-05-15 10:55:00,31.17,31.23,31.16,31.22,72904.0,29.7735,29.8308,29.764,29.8213,72904.0
2024-05-15 11:00:00,31.21,31.28,31.2,31.27,57495.0,29.8117,29.8786,29.8022,29.8691,57495.0
2024-05-15 11:05:00,31.26,31.32,31.26,31.3,44843.0,29.8595,29.9168,29.8595,29.8977,44843.0
2024-05-15 11:10:00,31.3,31.33,31.29,31.31,55748.0,29.8977,29.9264,29.8882,29.9073,55748.0
2024-05-15 11:15:00,31.31,31.31,31.26,31.26,34749.0,29.9073,29.9073,29.8595,29.8595,34749.0
2024-05-15 11:20:00,31.26,31.28,31.24,31.25,37977.0,29.8595,29.8786,29.8404,29.8499,37977.0
2024-05-15 11:25:00,31.24,31.26,31.21,31.26,51411.0,29.8404,29.8595,29.8117,29.8595,51411.0
2024-05-15 11:30:00,31.25,31.28,31.24,31.27,43560.0,29.8499,29.8786,29.8404,29.8691,43560.0
2024-05-15 11:35:00,31.27,31.27,31.16,31.16,41066.0,29.8691,29.8691,29.764,29.764,41066.0
2024-05-15 11:40:00,31.17,31.19,31.12,31.12,41092.0,29.7735,29.7926,29.7258,29.7258,41092.0
2024-05-15 11:45:00,31.13,31.16,31.12,31.14,30263.0,29.7353,29.764,29.7258,29.7449,30263.0
2024-05-15 11:50:00,31.14,31.17,31.14,31.15,31751.0,29.7449,29.7735,29.7449,29.7544,31751.0
2024-05-15 11:55:00,31.16,31.16,31.14,31.16,28650.0,29.764,29.764,29.7449,29.764,28650.0
2024-05-15 12:00:00,31.16,31.23,31.14,31.23,42289.0,29.764,29.8308,29.7449,29.8308,42289.0
2024-05-15 12:05:00,31.22,31.22,31.15,31.17,45065.0,29.8213,29.8213,29.7544,29.7735,45065.0
2024-05-15 12:10:00,31.18,31.21,31.17,31.21,28923.0,29.7831,29.8117,29.7735,29.8117,28923.0
2024-05-15 12:15:00,31.2,31.21,31.18,31.2,26389.0,29.8022,29.8117,29.7831,29.8022,26389.0
2024-05-15 12:20:00,31.2,31.21,31.19,31.21,26882.0,29.8022,29.8117,29.7926,29.8117,26882.0
2024-05-15 12:25:00,31.2,31.24,31.2,31.23,29330.0,29.8022,29.8404,29.8022,29.8308,29330.0
2024-05-15 12:30:00,31.23,31.25,31.22,31.25,20506.0,29.8308,29.8499,29.8213,29.8499,20506.0
2024-05-15 12:35:00,31.25,31.26,31.24,31.26,36077.0,29.8499,29.8595,29.8404,29.8595,36077.0
2024-05-15 12:40:00,31.26,31.32,31.25,31.32,32095.0,29.8595,29.9168,29.8499,29.9168,32095.0
2024-05-15 12:45:00,31.32,31.37,31.31,31.35,58843.0,29.9168,29.9646,29.9073,29.9455,58843.0
2024-05-15 12:50:00,31.35,31.37,31.32,31.34,37232.0,29.9455,29.9646,29.9168,29.9359,37232.0
2024-05-15 12:55:00,31.33,31.38,31.33,31.36,39756.0,29.9264,29.9741,29.9264,29.955,39756.0
2024-05-15 13:00:00,31.37,31.37,31.35,31.37,26119.0,29.9646,29.9646,29.9455,29.9646,26119.0
2024-05-15 13:05:00,31.37,31.4,31.34,31.35,34230.0,29.9646,29.9932,29.9359,29.9455,34230.0
2024-05-15 13:10:00,31.35,31.35,31.31,31.32,30492.0,29.9455,29.9455,29.9073,29.9168,30492.0
2024-05-15 13:15:00,31.32,31.33,31.31,31.32,15055.0,29.9168,29.9264,29.9073,29.9168,15055.0
2024-05-15 13:20:00,31.32,31.34,31.3,31.32,36594.0,29.9168,29.9359,29.8977,29.9168,36594.0
2024-05-15 13:25:00,31.32,31.32,31.29,31.3,30576.0,29.9168,29.9168,29.8882,29.8977,30576.0
2024-05-15 13:30:00,31.3,31.3,31.29,31.3,20008.0,29.8977,29.8977,29.8882,29.8977,20008.0
2024-05-15 13:35:00,31.3,31.3,31.26,31.26,38117.0,29.8977,29.8977,29.8595,29.8595,38117.0
2024-05-15 13:40:00,31.26,31.27,31.22,31.22,56520.0,29.8595,29.8691,29.8213,29.8213,56520.0
2024-05-15 13:45:00,31.23,31.28,31.21,31.28,47795.0,29.8308,29.8786,29.8117,29.8786,47795.0
2024-05-15 13:50:00,31.28,31.28,31.25,31.27,19427.0,29.8786,29.8786,29.8499,29.8691,19427.0
2024-05-15 13:55:00,31.27,31.29,31.26,31.27,29811.0,29.8691,29.8882,29.8595,29.8691,29811.0
2024-05-15 14:00:00,31.27,31.27,31.22,31.23,31073.0,29.8691,29.8691,29.8213,29.8308,31073.0
2024-05-15 14:05:00,31.23,31.26,31.22,31.23,23985.0,29.8308,29.8595,29.8213,29.8308,23985.0
2024-05-15 14:10:00,31.23,31.23,31.2,31.21,17491.0,29.8308,29.8308,29.8022,29.8117,17491.0
2024-05-15 14:15:00,31.21,31.21,31.15,31.18,28869.0,29.8117,29.8117,29.7544,29.7831,28869.0
2024-05-15 14:20:00,31.18,31.22,31.16,31.18,41002.0,29.7831,29.8213,29.764,29.7831,41002.0
2024-05-15 14:25:00,31.17,31.19,31.16,31.18,35286.0,29.7735,29.7926,29.764,29.7831,35286.0
2024-05-15 14:30:00,31.19,31.19,31.14,31.15,23705.0,29.7926,29.7926,29.7449,29.7544,23705.0
2024-05-15 14:35:00,31.16,31.17,31.14,31.17,21425.0,29.764,29.7735,29.7449,29.7735,21425.0
2024-05-15 14:40:00,31.17,31.17,31.13,31.16,44839.0,29.7735,29.7735,29.7353,29.764,44839.0
2024-05-15 14:45:00,31.17,31.18,31.15,31.16,24386.0,29.7735,29.7831,29.7544,29.764,24386.0
2024-05-15 14:50:00,31.16,31.2,31.15,31.2,29428.0,29.764,29.8022,29.7544,29.8022,29428.0
2024-05-15 14:55:00,31.19,31.21,31.18,31.21,39601.0,29.7926,29.8117,29.7831,29.8117,39601.0
2024-05-15 15:00:00,31.2,31.22,31.19,31.21,28594.0,29.8022,29.8213,29.7926,29.8117,28594.0
2024-05-15 15:05:00,31.21,31.23,31.21,31.23,16008.0,29.8117,29.8308,29.8117,29.8308,16008.0
2024-05-15 15:10:00,31.23,31.27,31.21,31.25,83045.0,29.8308,29.8691,29.8117,29.8499,83045.0
2024-05-15 15:15:00,31.24,31.25,31.22,31.25,37674.0,29.8404,29.8499,29.8213,29.8499,37674.0
2024-05-15 15:20:00,31.25,31.27,31.24,31.26,46522.0,29.8499,29.8691,29.8404,29.8595,46522.0
2024-05-15 15:25:00,31.25,31.29,31.25,31.29,41814.0,29.8499,29.8882,29.8499,29.8882,41814.0
2024-05-15 15:30:00,31.28,31.3,31.27,31.3,44978.0,29.8786,29.8977,29.8691,29.8977,44978.0
2024-05-15 15:35:00,31.3,31.34,31.29,31.32,66923.0,29.8977,29.9359,29.8882,29.9168,66923.0
2024-05-15 15:40:00,31.32,31.32,31.29,31.29,82684.0,29.9168,29.9168,29.8882,29.8882,82684.0
2024-05-15 15:45:00,31.3,31.3,31.27,31.3,119505.0,29.8977,29.8977,29.8691,29.8977,119505.0
2024-05-15 15:50:00,31.29,31.3,31.25,31.29,302579.0,29.8882,29.8977,29.8499,29.8882,302579.0
2024-05-15 15:55:00,31.28,31.38,31.28,31.36,574171.0,29.8786,29.9741,29.8786,29.955,574171.0
2024-05-16 09:30:00,31.26,31.34,31.11,31.21,202891.0,29.8595,29.9359,29.7162,29.8117,202891.0
2024-05-16 09:35:00,31.2,31.27,31.14,31.19,88712.0,29.8022,29.8691,29.7449,29.7926,88712.0
2024-05-16 09:40:00,31.2,31.25,31.15,31.25,61866.0,29.8022,29.8499,29.7544,29.8499,61866.0
2024-05-16 09:45:00,31.25,31.31,31.2,31.25,57198.0,29.8499,29.9073,29.8022,29.8499,57198.0
2024-05-16 09:50:00,31.25,31.26,31.16,31.17,37247.0,29.8499,29.8595,29.764,29.7735,37247.0
2024-05-16 09:55:00,31.17,31.21,31.15,31.15,38230.0,29.7735,29.8117,29.7544,29.7544,38230.0
2024-05-16 10:00:00,31.15,31.23,31.14,31.21,38846.0,29.7544,29.8308,29.7449,29.8117,38846.0
2024-05-16 10:05:00,31.21,31.26,31.15,31.18,62038.0,29.8117,29.8595,29.7544,29.7831,62038.0
2024-05-16 10:10:00,31.18,31.18,31.11,31.13,31902.0,29.7831,29.7831,29.7162,29.7353,31902.0
2024-05-16 10:15:00,31.12,31.18,31.12,31.17,23504.0,29.7258,29.7831,29.7258,29.7735,23504.0
2024-05-16 10:20:00,31.18,31.18,31.12,31.15,25356.0,29.7831,29.7831,29.7258,29.7544,25356.0
2024-05-16 10:25:00,31.15,31.18,31.14,31.17,26539.0,29.7544,29.7831,29.7449,29.7735,26539.0
2024-05-16 10:30:00,31.17,31.2,31.13,31.14,26386.0,29.7735,29.8022,29.7353,29.7449,26386.0
2024-05-16 10:35:00,31.14,31.17,31.12,31.12,27283.0,29.7449,29.7735,29.7258,29.7258,27283.0
2024-05-16 10:40:00,31.13,31.19,31.12,31.18,21626.0,29.7353,29.7926,29.7258,29.7831,21626.0
2024-05-16 10:45:00,31.19,31.19,31.15,31.16,29846.0,29.7926,29.7926,29.7544,29.764,29846.0
2024-05-16 10:50:00,31.15,31.21,31.14,31.2,30284.0,29.7544,29.8117,29.7449,29.8022,30284.0
2024-05-16 10:55:00,31.2,31.27,31.2,31.23,47291.0,29.8022,29.8691,29.8022,29.8308,47291.0
2024-05-16 11:00:00,31.22,31.31,31.21,31.3,48263.0,29.8213,29.9073,29.8117,29.8977,48263.0
2024-05-16 11:05:00,31.31,31.34,31.29,31.3,37319.0,29.9073,29.9359,29.8882,29.8977,37319.0
2024-05-16 11:10:00,31.29,31.31,31.28,31.29,25821.0,29.8882,29.9073,29.8786,29.8882,25821.0
2024-05-16 11:15:00,31.29,31.31,31.26,31.31,24461.0,29.8882,29.9073,29.8595,29.9073,24461.0
2024-05-16 11:20:00,31.31,31.34,31.29,31.33,44352.0,29.9073,29.9359,29.8882,29.9264,44352.0
2024-05-16 11:25:00,31.33,31.35,31.29,31.34,54489.0,29.9264,29.9455,29.8882,29.9359,54489.0
2024-05-16 11:30:00,31.34,31.34,31.32,31.33,35176.0,29.9359,29.9359,29.9168,29.9264,35176.0
2024-05-16 11:35:00,31.32,31.33,31.28,31.31,33331.0,29.9168,29.9264,29.8786,29.9073,33331.0
2024-05-16 11:40:00,31.31,31.31,31.28,31.31,31311.0,29.9073,29.9073,29.8786,29.9073,31311.0
2024-05-16 11:45:00,31.31,31.32,31.26,31.28,41010.0,29.9073,29.9168,29.8595,29.8786,41010.0
2024-05-16 11:50:00,31.28,31.3,31.27,31.29,19511.0,29.8786,29.8977,29.8691,29.8882,19511.0
2024-05-16 11:55:00,31.29,31.31,31.29,31.31,19351.0,29.8882,29.9073,29.8882,29.9073,19351.0
2024-05-16 12:00:00,31.31,31.31,31.25,31.27,41472.0,29.9073,29.9073,29.8499,29.8691,41472.0
2024-05-16 12:05:00,31.27,31.3,31.26,31.29,20445.0,29.8691,29.8977,29.8595,29.8882,20445.0
2024-05-16 12:10:00,31.29,31.32,31.28,31.32,17382.0,29.8882,29.9168,29.8786,29.9168,17382.0
2024-05-16 12:15:00,31.32,31.32,31.29,31.3,17100.0,29.9168,29.9168,29.8882,29.8977,17100.0
2024-05-16 12:20:00,31.3,31.31,31.28,31.31,17524.0,29.8977,29.9073,29.8786,29.9073,17524.0
2024-05-16 12:25:00,31.31,31.32,31.28,31.29,40202.0,29.9073,29.9168,29.8786,29.8882,40202.0
2024-05-16 12:30:00,31.3,31.3,31.25,31.28,21780.0,29.8977,29.8977,29.8499,29.8786,21780.0
2024-05-16 12:35:00,31.27,31.29,31.26,31.29,22552.0,29.8691,29.8882,29.8595,29.8882,22552.0
2024-05-16 12:40:00,31.29,31.3,31.26,31.28,35927.0,29.8882,29.8977,29.8595,29.8786,35927.0
2024-05-16 12:45:00,31.27,31.27,31.26,31.27,11108.0,29.8691,29.8691,29.8595,29.8691,11108.0
2024-05-16 12:50:00,31.27,31.28,31.25,31.28,21434.0,29.8691,29.8786,29.8499,29.8786,21434.0
2024-05-16 12:55:00,31.28,31.29,31.24,31.25,40584.0,29.8786,29.8882,29.8404,29.8499,40584.0
2024-05-16 13:00:00,31.25,31.25,31.21,31.23,22349.0,29.8499,29.8499,29.8117,29.8308,22349.0
2024-05-16 13:05:00,31.23,31.25,31.22,31.25,27686.0,29.8308,29.8499,29.8213,29.8499,27686.0
2024-05-16 13:10:00,31.25,31.25,31.19,31.2,73971.0,29.8499,29.8499,29.7926,29.8022,73971.0
2024-05-16 13:15:00,31.2,31.24,31.19,31.21,27621.0,29.8022,29.8404,29.7926,29.8117,27621.0
2024-05-16 13:20:00,31.21,31.22,31.15,31.17,31563.0,29.8117,29.8213,29.7544,29.7735,31563.0
2024-05-16 13:25:00,31.16,31.21,31.15,31.19,26014.0,29.764,29.8117,29.7544,29.7926,26014.0
2024-05-16 13:30:00,31.18,31.2,31.18,31.18,30878.0,29.7831,29.8022,29.7831,29.7831,30878.0
2024-05-16 13:35:00,31.18,31.18,31.16,31.17,22100.0,29.7831,29.7831,29.764,29.7735,22100.0
2024-05-16 13:40:00,31.17,31.19,31.15,31.18,28473.0,29.7735,29.7926,29.7544,29.7831,28473.0
2024-05-16 13:45:00,31.18,31.18,31.14,31.16,16486.0,29.7831,29.7831,29.7449,29.764,16486.0
2024-05-16 13:50:00,31.16,31.2,31.15,31.2,15983.0,29.764,29.8022,29.7544,29.8022,15983.0
2024-05-16 13:55:00,31.2,31.21,31.17,31.18,46906.0,29.8022,29.8117,29.7735,29.7831,46906.0
2024-05-16 14:00:00,31.18,31.18,31.16,31.18,17438.0,29.7831,29.7831,29.764,29.7831,17438.0
2024-05-16 14:05:00,31.17,31.18,31.14,31.17,38902.0,29.7735,29.7831,29.7449,29.7735,38902.0
2024-05-16 14:10:00,31.16,31.18,31.15,31.16,27608.0,29.764,29.7831,29.7544,29.764,27608.0
2024-05-16 14:15:00,31.16,31.17,31.14,31.17,15451.0,29.764,29.7735,29.7449,29.7735,15451.0
2024-05-16 14:20:00,31.17,31.19,31.15,31.16,38492.0,29.7735,29.7926,29.7544,29.764,38492.0
2024-05-16 14:25:00,31.16,31.17,31.12,31.15,27997.0,29.764,29.7735,29.7258,29.7544,27997.0
2024-05-16 14:30:00,31.14,31.16,31.13,31.15,25477.0,29.7449,29.764,29.7353,29.7544,25477.0
2024-05-16 14:35:00,31.15,31.16,31.14,31.16,23705.0,29.7544,29.764,29.7449,29.764,23705.0
2024-05-16 14:40:00,31.16,31.16,31.14,31.16,20801.0,29.764,29.764,29.7449,29.764,20801.0
2024-05-16 14:45:00,31.15,31.16,31.14,31.15,40509.0,29.7544,29.764,29.7449,29.7544,40509.0
2024-05-16 14:50:00,31.15,31.16,31.14,31.16,23794.0,29.7544,29.764,29.7449,29.764,23794.0
2024-05-16 14:55:00,31.16,31.17,31.13,31.15,50222.0,29.764,29.7735,29.7353,29.7544,50222.0
2024-05-16 15:00:00,31.15,31.15,31.13,31.15,44112.0,29.7544,29.7544,29.7353,29.7544,44112.0
2024-05-16 15:05:00,31.15,31.15,31.13,31.14,46511.0,29.7544,29.7544,29.7353,29.7449,46511.0
2024-05-16 15:10:00,31.14,31.14,31.12,31.13,23835.0,29.7449,29.7449,29.7258,29.7353,23835.0
2024-05-16 15:15:00,31.12,31.13,31.09,31.12,50178.0,29.7258,29.7353,29.6971,29.7258,50178.0
2024-05-16 15:20:00,31.12,31.12,31.1,31.1,37332.0,29.7258,29.7258,29.7067,29.7067,37332.0
2024-05-16 15:25:00,31.11,31.11,31.04,31.05,129046.0,29.7162,29.7162,29.6494,29.6589,129046.0
2024-05-16 15:30:00,31.05,31.07,31.04,31.07,58257.0,29.6589,29.678,29.6494,29.678,58257.0
2024-05-16 15:35:00,31.06,31.1,31.04,31.05,79760.0,29.6685,29.7067,29.6494,29.6589,79760.0
2024-05-16 15:40:00,31.05,31.07,31.0,31.02,122844.0,29.6589,29.678,29.6111,29.6303,122844.0
2024-05-16 15:45:00,31.02,31.07,31.0,31.05,167905.0,29.6303,29.678,29.6111,29.6589,167905.0
2024-05-16 15:50:00,31.07,31.09,31.03,31.08,161934.0,29.678,29.6971,29.6398,29.6876,161934.0
2024-05-16 15:55:00,31.08,31.08,31.03,31.07,414354.0,29.6876,29.6876,29.6398,29.678,414354.0
2024-05-17 09:30:00,31.23,31.28,31.17,31.21,160908.0,29.8308,29.8786,29.7735,29.8117,160908.0
2024-05-17 09:35:00,31.2,31.25,31.16,31.19,29842.0,29.8022,29.8499,29.764,29.7926,29842.0
2024-05-17 09:40:00,31.2,31.2,31.09,31.11,28087.0,29.8022,29.8022,29.6971,29.7162,28087.0
2024-05-17 09:45:00,31.11,31.11,31.06,31.06,26037.0,29.7162,29.7162,29.6685,29.6685,26037.0
2024-05-17 09:50:00,31.07,31.09,31.05,31.08,38949.0,29.678,29.6971,29.6589,29.6876,38949.0
2024-05-17 09:55:00,31.08,31.11,31.07,31.11,33989.0,29.6876,29.7162,29.678,29.7162,33989.0
2024-05-17 10:00:00,31.11,31.11,31.06,31.11,34401.0,29.7162,29.7162,29.6685,29.7162,34401.0
2024-05-17 10:05:00,31.1,31.14,31.09,31.11,38364.0,29.7067,29.7449,29.6971,29.7162,38364.0
2024-05-17 10:10:00,31.12,31.13,31.06,31.08,42076.0,29.7258,29.7353,29.6685,29.6876,42076.0
2024-05-17 10:15:00,31.07,31.09,31.01,31.04,47737.0,29.678,29.6971,29.6207,29.6494,47737.0
2024-05-17 10:20:00,31.03,31.07,31.01,31.05,34527.0,29.6398,29.678,29.6207,29.6589,34527.0
2024-05-17 10:25:00,31.05,31.14,31.05,31.12,46949.0,29.6589,29.7449,29.6589,29.7258,46949.0
2024-05-17 10:30:00,31.13,31.15,31.11,31.14,24313.0,29.7353,29.7544,29.7162,29.7449,24313.0
2024-05-17 10:35:00,31.14,31.15,31.11,31.13,28776.0,29.7449,29.7544,29.7162,29.7353,28776.0
2024-05-17 10:40:00,31.14,31.14,31.11,31.12,14915.0,29.7449,29.7449,29.7162,29.7258,14915.0
2024-05-17 10:45:00,31.12,31.13,31.09,31.13,29071.0,29.7258,29.7353,29.6971,29.7353,29071.0
2024-05-17 10:50:00,31.12,31.14,31.11,31.13,33241.0,29.7258,29.7449,29.7162,29.7353,33241.0
2024-05-17 10:55:00,31.13,31.13,31.08,31.09,29145.0,29.7353,29.7353,29.6876,29.6971,29145.0
2024-05-17 11:00:00,31.09,31.1,31.07,31.09,31138.0,29.6971,29.7067,29.678,29.6971,31138.0
2024-05-17 11:05:00,31.09,31.13,31.08,31.12,32197.0,29.6971,29.7353,29.6876,29.7258,32197.0
2024-05-17 11:10:00,31.13,31.19,31.12,31.19,41475.0,29.7353,29.7926,29.7258,29.7926,41475.0
2024-05-17 11:15:00,31.19,31.19,31.14,31.16,31548.0,29.7926,29.7926,29.7449,29.764,31548.0
2024-05-17 11:20:00,31.15,31.17,31.14,31.16,29077.0,29.7544,29.7735,29.7449,29.764,29077.0
2024-05-17 11:25:00,31.16,31.17,31.15,31.16,22829.0,29.764,29.7735,29.7544,29.764,22829.0
2024-05-17 11:30:00,31.16,31.17,31.12,31.17,42476.0,29.764,29.7735,29.7258,29.7735,42476.0
2024-05-17 11:35:00,31.17,31.17,31.14,31.15,27228.0,29.7735,29.7735,29.7449,29.7544,27228.0
2024-05-17 11:40:00,31.15,31.17,31.14,31.16,20428.0,29.7544,29.7735,29.7449,29.764,20428.0
2024-05-17 11:45:00,31.16,31.2,31.15,31.18,33865.0,29.764,29.8022,29.7544,29.7831,33865.0
2024-05-17 11:50:00,31.18,31.19,31.16,31.17,38826.0,29.7831,29.7926,29.764,29.7735,38826.0
2024-05-17 11:55:00,31.17,31.18,31.16,31.17,18603.0,29.7735,29.7831,29.764,29.7735,18603.0
2024-05-17 12:00:00,31.17,31.19,31.16,31.17,18742.0,29.7735,29.7926,29.764,29.7735,18742.0
2024-05-17 12:05:00,31.18,31.18,31.13,31.14,17668.0,29.7831,29.7831,29.7353,29.7449,17668.0
2024-05-17 12:10:00,31.15,31.16,31.13,31.16,15034.0,29.7544,29.764,29.7353,29.764,15034.0
2024-05-17 12:15:00,31.16,31.17,31.09,31.09,25059.0,29.764,29.7735,29.6971,29.6971,25059.0
2024-05-17 12:20:00,31.1,31.1,31.04,31.07,19481.0,29.7067,29.7067,29.6494,29.678,19481.0
2024-05-17 12:25:00,31.07,31.08,31.06,31.08,16852.0,29.678,29.6876,29.6685,29.6876,16852.0
2024-05-17 12:30:00,31.08,31.13,31.07,31.13,48926.0,29.6876,29.7353,29.678,29.7353,48926.0
2024-05-17 12:35:00,31.13,31.16,31.12,31.16,23363.0,29.7353,29.764,29.7258,29.764,23363.0
2024-05-17 12:40:00,31.16,31.16,31.14,31.15,31421.0,29.764,29.764,29.7449,29.7544,31421.0
2024-05-17 12:45:00,31.15,31.15,31.13,31.15,23278.0,29.7544,29.7544,29.7353,29.7544,23278.0
2024-05-17 12:50:00,31.15,31.16,31.14,31.16,18577.0,29.7544,29.764,29.7449,29.764,18577.0
2024-05-17 12:55:00,31.16,31.18,31.15,31.16,22925.0,29.764,29.7831,29.7544,29.764,22925.0
2024-05-17 13:00:00,31.16,31.17,31.15,31.17,20745.0,29.764,29.7735,29.7544,29.7735,20745.0
2024-05-17 13:05:00,31.17,31.18,31.16,31.18,22903.0,29.7735,29.7831,29.764,29.7831,22903.0
2024-05-17 13:10:00,31.18,31.18,31.13,31.14,28366.0,29.7831,29.7831,29.7353,29.7449,28366.0
2024-05-17 13:15:00,31.14,31.15,31.12,31.15,22241.0,29.7449,29.7544,29.7258,29.7544,22241.0
2024-05-17 13:20:00,31.15,31.16,31.13,31.14,24885.0,29.7544,29.764,29.7353,29.7449,24885.0
2024-05-17 13:25:00,31.14,31.16,31.13,31.16,9437.0,29.7449,29.764,29.7353,29.764,9437.0
2024-05-17 13:30:00,31.16,31.16,31.12,31.12,28983.0,29.764,29.764,29.7258,29.7258,28983.0
2024-05-17 13:35:00,31.12,31.13,31.05,31.07,22250.0,29.7258,29.7353,29.6589,29.678,22250.0
2024-05-17 13:40:00,31.07,31.09,31.04,31.09,44532.0,29.678,29.6971,29.6494,29.6971,44532.0
2024-05-17 13:45:00,31.08,31.09,31.03,31.05,21897.0,29.6876,29.6971,29.6398,29.6589,21897.0
2024-05-17 13:50:00,31.06,31.07,31.05,31.05,18645.0,29.6685,29.678,29.6589,29.6589,18645.0
2024-05-17 13:55:00,31.05,31.09,31.05,31.07,24371.0,29.6589,29.6971,29.6589,29.678,24371.0
2024-05-17 14:00:00,31.08,31.08,31.03,31.04,18889.0,29.6876,29.6876,29.6398,29.6494,18889.0
2024-05-17 14:05:00,31.04,31.07,31.04,31.07,19896.0,29.6494,29.678,29.6494,29.678,19896.0
2024-05-17 14:10:00,31.07,31.08,31.05,31.07,21272.0,29.678,29.6876,29.6589,29.678,21272.0
2024-05-17 14:15:00,31.06,31.08,31.06,31.08,22024.0,29.6685,29.6876,29.6685,29.6876,22024.0
2024-05-17 14:20:00,31.08,31.08,31.05,31.05,22397.0,29.6876,29.6876,29.6589,29.6589,22397.0
2024-05-17 14:25:00,31.06,31.08,31.05,31.05,44722.0,29.6685,29.6876,29.6589,29.6589,44722.0
2024-05-17 14:30:00,31.06,31.08,31.05,31.07,31763.0,29.6685,29.6876,29.6589,29.678,31763.0
2024-05-17 14:35:00,31.07,31.08,31.04,31.05,20308.0,29.678,29.6876,29.6494,29.6589,20308.0
2024-05-17 14:40:00,31.05,31.05,31.04,31.05,11727.0,29.6589,29.6589,29.6494,29.6589,11727.0
2024-05-17 14:45:00,31.05,31.06,31.04,31.06,32818.0,29.6589,29.6685,29.6494,29.6685,32818.0
2024-05-17 14:50:00,31.05,31.08,31.05,31.08,28589.0,29.6589,29.6876,29.6589,29.6876,28589.0
2024-05-17 14:55:00,31.08,31.09,31.07,31.08,28996.0,29.6876,29.6971,29.678,29.6876,28996.0
2024-05-17 15:00:00,31.07,31.1,31.06,31.07,32334.0,29.678,29.7067,29.6685,29.678,32334.0
2024-05-17 15:05:00,31.08,31.1,31.07,31.1,25832.0,29.6876,29.7067,29.678,29.7067,25832.0
2024-05-17 15:10:00,31.1,31.13,31.1,31.12,44561.0,29.7067,29.7353,29.7067,29.7258,44561.0
2024-05-17 15:15:00,31.12,31.13,31.1,31.11,27158.0,29.7258,29.7353,29.7067,29.7162,27158.0
2024-05-17 15:20:00,31.11,31.13,31.1,31.1,46190.0,29.7162,29.7353,29.7067,29.7067,46190.0
2024-05-17 15:25:00,31.11,31.13,31.1,31.13,41660.0,29.7162,29.7353,29.7067,29.7353,41660.0
2024-05-17 15:30:00,31.13,31.16,31.11,31.16,50372.0,29.7353,29.764,29.7162,29.764,50372.0
2024-05-17 15:35:00,31.16,31.16,31.13,31.15,32850.0,29.764,29.764,29.7353,29.7544,32850.0
2024-05-17 15:40:00,31.15,31.15,31.1,31.11,103224.0,29.7544,29.7544,29.7067,29.7162,103224.0
2024-05-17 15:45:00,31.11,31.11,31.07,31.09,63177.0,29.7162,29.7162,29.678,29.6971,63177.0
2024-05-17 15:50:00,31.1,31.25,31.08,31.25,237552.0,29.7067,29.8499,29.6876,29.8499,237552.0
2024-05-17 15:55:00,31.24,31.25,31.16,31.2,410504.0,29.8404,29.8499,29.764,29.8022,410504.0
2024-05-20 09:30:00,31.38,31.54,31.26,31.52,188460.0,29.9741,30.127,29.8595,30.1079,188460.0
2024-05-20 09:35:00,31.52,31.54,31.45,31.53,35989.0,30.1079,30.127,30.041,30.1174,35989.0
2024-05-20 09:40:00,31.54,31.6,31.53,31.55,42624.0,30.127,30.1843,30.1174,30.1365,42624.0
2024-05-20 09:45:00,31.55,31.55,31.48,31.54,38290.0,30.1365,30.1365,30.0696,30.127,38290.0
2024-05-20 09:50:00,31.54,31.67,31.53,31.67,46942.0,30.127,30.2511,30.1174,30.2511,46942.0
2024-05-20 09:55:00,31.67,31.69,31.66,31.66,54232.0,30.2511,30.2702,30.2416,30.2416,54232.0
2024-05-20 10:00:00,31.67,31.67,31.61,31.64,93894.0,30.2511,30.2511,30.1938,30.2225,93894.0
2024-05-20 10:05:00,31.64,31.7,31.59,31.68,47101.0,30.2225,30.2798,30.1747,30.2607,47101.0
2024-05-20 10:10:00,31.68,31.69,31.64,31.69,19924.0,30.2607,30.2702,30.2225,30.2702,19924.0
2024-05-20 10:15:00,31.69,31.69,31.66,31.67,33271.0,30.2702,30.2702,30.2416,30.2511,33271.0
2024-05-20 10:20:00,31.67,31.73,31.64,31.73,45545.0,30.2511,30.3084,30.2225,30.3084,45545.0
2024-05-20 10:25:00,31.73,31.73,31.68,31.72,47805.0,30.3084,30.3084,30.2607,30.2989,47805.0
2024-05-20 10:30:00,31.72,31.73,31.68,31.69,121614.0,30.2989,30.3084,30.2607,30.2702,121614.0
2024-05-20 10:35:00,31.7,31.75,31.68,31.71,29918.0,30.2798,30.3275,30.2607,30.2893,29918.0
2024-05-20 10:40:00,31.7,31.72,31.68,31.72,18608.0,30.2798,30.2989,30.2607,30.2989,18608.0
2024-05-20 10:45:00,31.71,31.77,31.7,31.77,57624.0,30.2893,30.3467,30.2798,30.3467,57624.0
2024-05-20 10:50:00,31.77,31.84,31.76,31.83,61881.0,30.3467,30.4135,30.3371,30.404,61881.0
2024-05-20 10:55:00,31.84,31.85,31.8,31.83,40877.0,30.4135,30.4231,30.3753,30.404,40877.0
2024-05-20 11:00:00,31.83,31.86,31.8,31.83,45972.0,30.404,30.4326,30.3753,30.404,45972.0
2024-05-20 11:05:00,31.83,31.87,31.82,31.84,43749.0,30.404,30.4422,30.3944,30.4135,43749.0
2024-05-20 11:10:00,31.84,31.86,31.81,31.84,34455.0,30.4135,30.4326,30.3849,30.4135,34455.0
2024-05-20 11:15:00,31.84,31.84,31.81,31.82,20179.0,30.4135,30.4135,30.3849,30.3944,20179.0
2024-05-20 11:20:00,31.82,31.84,31.79,31.84,31247.0,30.3944,30.4135,30.3658,30.4135,31247.0
2024-05-20 11:25:00,31.84,31.9,31.83,31.9,57181.0,30.4135,30.4708,30.404,30.4708,57181.0
2024-05-20 11:30:00,31.89,31.9,31.87,31.89,50786.0,30.4613,30.4708,30.4422,30.4613,50786.0
2024-05-20 11:35:00,31.9,31.9,31.86,31.86,21884.0,30.4708,30.4708,30.4326,30.4326,21884.0
2024-05-20 11:40:00,31.87,31.87,31.8,31.82,33307.0,30.4422,30.4422,30.3753,30.3944,33307.0
2024-05-20 11:45:00,31.81,31.82,31.79,31.8,20982.0,30.3849,30.3944,30.3658,30.3753,20982.0
2024-05-20 11:50:00,31.79,31.8,31.76,31.76,39810.0,30.3658,30.3753,30.3371,30.3371,39810.0
2024-05-20 11:55:00,31.77,31.77,31.74,31.75,14072.0,30.3467,30.3467,30.318,30.3275,14072.0
2024-05-20 12:00:00,31.75,31.78,31.75,31.77,39999.0,30.3275,30.3562,30.3275,30.3467,39999.0
2024-05-20 12:05:00,31.77,31.79,31.76,31.79,15604.0,30.3467,30.3658,30.3371,30.3658,15604.0
2024-05-20 12:10:00,31.79,31.8,31.74,31.76,37107.0,30.3658,30.3753,30.318,30.3371,37107.0
2024-05-20 12:15:00,31.76,31.77,31.74,31.76,22881.0,30.3371,30.3467,30.318,30.3371,22881.0
2024-05-20 12:20:00,31.76,31.78,31.75,31.77,24110.0,30.3371,30.3562,30.3275,30.3467,24110.0
2024-05-20 12:25:00,31.78,31.8,31.78,31.79,20494.0,30.3562,30.3753,30.3562,30.3658,20494.0
2024-05-20 12:30:00,31.79,31.84,31.79,31.83,26268.0,30.3658,30.4135,30.3658,30.404,26268.0
2024-05-20 12:35:00,31.83,31.85,31.82,31.85,28926.0,30.404,30.4231,30.3944,30.4231,28926.0
2024-05-20 12:40:00,31.84,31.88,31.82,31.82,60006.0,30.4135,30.4517,30.3944,30.3944,60006.0
2024-05-20 12:45:00,31.83,31.87,31.81,31.87,42314.0,30.404,30.4422,30.3849,30.4422,42314.0
2024-05-20 12:50:00,31.87,31.9,31.86,31.89,82413.0,30.4422,30.4708,30.4326,30.4613,82413.0
2024-05-20 12:55:00,31.89,31.93,31.88,31.92,71321.0,30.4613,30.4995,30.4517,30.4899,71321.0
2024-05-20 13:00:00,31.92,31.93,31.87,31.88,21683.0,30.4899,30.4995,30.4422,30.4517,21683.0
2024-05-20 13:05:00,31.88,31.92,31.87,31.92,25140.0,30.4517,30.4899,30.4422,30.4899,25140.0
2024-05-20 13:10:00,31.92,31.92,31.89,31.91,32480.0,30.4899,30.4899,30.4613,30.4804,32480.0
2024-05-20 13:15:00,31.9,31.91,31.87,31.87,24338.0,30.4708,30.4804,30.4422,30.4422,24338.0
2024-05-20 13:20:00,31.88,31.89,31.86,31.86,18888.0,30.4517,30.4613,30.4326,30.4326,18888.0
2024-05-20 13:25:00,31.87,31.88,31.83,31.85,21705.0,30.4422,30.4517,30.404,30.4231,21705.0
2024-05-20 13:30:00,31.84,31.85,31.81,31.83,31124.0,30.4135,30.4231,30.3849,30.404,31124.0
2024-05-20 13:35:00,31.83,31.83,31.82,31.83,19999.0,30.404,30.404,30.3944,30.404,19999.0
2024-05-20 13:40:00,31.82,31.83,31.79,31.82,45525.0,30.3944,30.404,30.3658,30.3944,45525.0
2024-05-20 13:45:00,31.82,31.83,31.81,31.82,21575.0,30.3944,30.404,30.3849,30.3944,21575.0
2024-05-20 13:50:00,31.82,31.83,31.78,31.8,29472.0,30.3944,30.404,30.3562,30.3753,29472.0
2024-05-20 13:55:00,31.8,31.81,31.77,31.81,30223.0,30.3753,30.3849,30.3467,30.3849,30223.0
2024-05-20 14:00:00,31.81,31.81,31.77,31.79,15645.0,30.3849,30.3849,30.3467,30.3658,15645.0
2024-05-20 14:05:00,31.78,31.81,31.74,31.81,49920.0,30.3562,30.3849,30.318,30.3849,49920.0
2024-05-20 14:10:00,31.81,31.81,31.77,31.81,20310.0,30.3849,30.3849,30.3467,30.3849,20310.0
2024-05-20 14:15:00,31.81,31.81,31.77,31.78,50408.0,30.3849,30.3849,30.3467,30.3562,50408.0
2024-05-20 14:20:00,31.78,31.78,31.75,31.75,17282.0,30.3562,30.3562,30.3275,30.3275,17282.0
2024-05-20 14:25:00,31.76,31.79,31.75,31.78,57736.0,30.3371,30.3658,30.3275,30.3562,57736.0
2024-05-20 14:30:00,31.78,31.81,31.76,31.79,50613.0,30.3562,30.3849,30.3371,30.3658,50613.0
2024-05-20 14:35:00,31.8,31.81,31.79,31.8,32896.0,30.3753,30.3849,30.3658,30.3753,32896.0
2024-05-20 14:40:00,31.8,31.82,31.79,31.81,37250.0,30.3753,30.3944,30.3658,30.3849,37250.0
2024-05-20 14:45:00,31.82,31.83,31.81,31.83,27078.0,30.3944,30.404,30.3849,30.404,27078.0
2024-05-20 14:50:00,31.83,31.83,31.8,31.81,41709.0,30.404,30.404,30.3753,30.3849,41709.0
2024-05-20 14:55:00,31.81,31.82,31.8,31.82,27342.0,30.3849,30.3944,30.3753,30.3944,27342.0
2024-05-20 15:00:00,31.82,31.82,31.8,31.81,22163.0,30.3944,30.3944,30.3753,30.3849,22163.0
2024-05-20 15:05:00,31.81,31.81,31.78,31.81,32109.0,30.3849,30.3849,30.3562,30.3849,32109.0
2024-05-20 15:10:00,31.81,31.86,31.81,31.86,28987.0,30.3849,30.4326,30.3849,30.4326,28987.0
2024-05-20 15:15:00,31.86,31.87,31.85,31.86,38317.0,30.4326,30.4422,30.4231,30.4326,38317.0
2024-05-20 15:20:00,31.85,31.86,31.81,31.82,35977.0,30.4231,30.4326,30.3849,30.3944,35977.0
2024-05-20 15:25:00,31.81,31.82,31.79,31.79,30558.0,30.3849,30.3944,30.3658,30.3658,30558.0
2024-05-20 15:30:00,31.8,31.8,31.77,31.78,39047.0,30.3753,30.3753,30.3467,30.3562,39047.0
2024-05-20 15:35:00,31.78,31.79,31.77,31.79,42756.0,30.3562,30.3658,30.3467,30.3658,42756.0
2024-05-20 15:40:00,31.79,31.82,31.78,31.82,101072.0,30.3658,30.3944,30.3562,30.3944,101072.0
2024-05-20 15:45:00,31.82,31.82,31.78,31.8,74523.0,30.3944,30.3944,30.3562,30.3753,74523.0
2024-05-20 15:50:00,31.8,31.83,31.78,31.82,255738.0,30.3753,30.404,30.3562,30.3944,255738.0
2024-05-20 15:55:00,31.82,31.86,31.79,31.82,513555.0,30.3944,30.4326,30.3658,30.3944,513555.0
2024-05-21 09:30:00,31.95,32.15,31.89,32.12,309481.0,30.5186,30.7096,30.4613,30.681,309481.0
2024-05-21 09:35:00,32.14,32.19,32.11,32.12,56491.0,30.7001,30.7478,30.6714,30.681,56491.0
2024-05-21 09:40:00,32.11,32.16,32.05,32.15,82728.0,30.6714,30.7192,30.6141,30.7096,82728.0
2024-05-21 09:45:00,32.14,32.19,32.1,32.18,40131.0,30.7001,30.7478,30.6619,30.7383,40131.0
2024-05-21 09:50:00,32.18,32.19,32.1,32.12,32667.0,30.7383,30.7478,30.6619,30.681,32667.0
2024-05-21 09:55:00,32.13,32.14,32.09,32.12,166912.0,30.6905,30.7001,30.6523,30.681,166912.0
2024-05-21 10:00:00,32.12,32.12,32.07,32.08,102287.0,30.681,30.681,30.6332,30.6428,102287.0
2024-05-21 10:05:00,32.08,32.09,32.07,32.08,77890.0,30.6428,30.6523,30.6332,30.6428,77890.0
2024-05-21 10:10:00,32.08,32.14,32.08,32.12,56208.0,30.6428,30.7001,30.6428,30.681,56208.0
2024-05-21 10:15:00,32.12,32.15,32.09,32.09,37714.0,30.681,30.7096,30.6523,30.6523,37714.0
2024-05-21 10:20:00,32.09,32.15,32.09,32.15,32581.0,30.6523,30.7096,30.6523,30.7096,32581.0
2024-05-21 10:25:00,32.14,32.18,32.13,32.18,37853.0,30.7001,30.7383,30.6905,30.7383,37853.0
2024-05-21 10:30:00,32.18,32.2,32.15,32.16,38420.0,30.7383,30.7574,30.7096,30.7192,38420.0
2024-05-21 10:35:00,32.17,32.23,32.17,32.23,44902.0,30.7287,30.786,30.7287,30.786,44902.0
2024-05-21 10:40:00,32.23,32.25,32.22,32.25,34143.0,30.786,30.8051,30.7765,30.8051,34143.0
2024-05-21 10:45:00,32.25,32.25,32.17,32.19,53017.0,30.8051,30.8051,30.7287,30.7478,53017.0
2024-05-21 10:50:00,32.18,32.2,32.16,32.2,23130.0,30.7383,30.7574,30.7192,30.7574,23130.0
2024-05-21 10:55:00,32.19,32.2,32.16,32.2,28509.0,30.7478,30.7574,30.7192,30.7574,28509.0
2024-05-21 11:00:00,32.2,32.25,32.18,32.25,34235.0,30.7574,30.8051,30.7383,30.8051,34235.0
2024-05-21 11:05:00,32.25,32.25,32.2,32.2,40155.0,30.8051,30.8051,30.7574,30.7574,40155.0
2024-05-21 11:10:00,32.21,32.24,32.19,32.23,98070.0,30.7669,30.7956,30.7478,30.786,98070.0
2024-05-21 11:15:00,32.23,32.3,32.23,32.29,125192.0,30.786,30.8529,30.786,30.8434,125192.0
2024-05-21 11:20:00,32.29,32.3,32.26,32.26,27696.0,30.8434,30.8529,30.8147,30.8147,27696.0
2024-05-21 11:25:00,32.27,32.27,32.24,32.25,35412.0,30.8243,30.8243,30.7956,30.8051,35412.0
2024-05-21 11:30:00,32.25,32.25,32.18,32.19,25922.0,30.8051,30.8051,30.7383,30.7478,25922.0
2024-05-21 11:35:00,32.19,32.19,32.15,32.15,34101.0,30.7478,30.7478,30.7096,30.7096,34101.0
2024-05-21 11:40:00,32.16,32.17,32.15,32.16,33510.0,30.7192,30.7287,30.7096,30.7192,33510.0
2024-05-21 11:45:00,32.16,32.18,32.16,32.16,29721.0,30.7192,30.7383,30.7192,30.7192,29721.0
2024-05-21 11:50:00,32.16,32.17,32.13,32.15,39112.0,30.7192,30.7287,30.6905,30.7096,39112.0
2024-05-21 11:55:00,32.16,32.18,32.14,32.17,36017.0,30.7192,30.7383,30.7001,30.7287,36017.0
2024-05-21 12:00:00,32.16,32.21,32.16,32.21,28341.0,30.7192,30.7669,30.7192,30.7669,28341.0
2024-05-21 12:05:00,32.21,32.21,32.18,32.19,28137.0,30.7669,30.7669,30.7383,30.7478,28137.0
2024-05-21 12:10:00,32.19,32.2,32.17,32.19,28185.0,30.7478,30.7574,30.7287,30.7478,28185.0
2024-05-21 12:15:00,32.19,32.26,32.18,32.26,40845.0,30.7478,30.8147,30.7383,30.8147,40845.0
2024-05-21 12:20:00,32.26,32.31,32.25,32.3,43466.0,30.8147,30.8625,30.8051,30.8529,43466.0
2024-05-21 12:25:00,32.3,32.31,32.26,32.28,26145.0,30.8529,30.8625,30.8147,30.8338,26145.0
2024-05-21 12:30:00,32.29,32.29,32.27,32.29,23905.0,30.8434,30.8434,30.8243,30.8434,23905.0
2024-05-21 12:35:00,32.29,32.31,32.28,32.3,47715.0,30.8434,30.8625,30.8338,30.8529,47715.0
2024-05-21 12:40:00,32.3,32.32,32.29,32.3,41537.0,30.8529,30.872,30.8434,30.8529,41537.0
2024-05-21 12:45:00,32.3,32.38,32.3,32.37,44243.0,30.8529,30.9293,30.8529,30.9198,44243.0
2024-05-21 12:50:00,32.37,32.4,32.36,32.4,27386.0,30.9198,30.9484,30.9102,30.9484,27386.0
2024-05-21 12:55:00,32.4,32.42,32.38,32.41,71994.0,30.9484,30.9675,30.9293,30.958,71994.0
2024-05-21 13:00:00,32.4,32.41,32.37,32.4,24559.0,30.9484,30.958,30.9198,30.9484,24559.0
2024-05-21 13:05:00,32.4,32.52,32.39,32.51,210749.0,30.9484,31.0631,30.9389,31.0535,210749.0
2024-05-21 13:10:00,32.51,32.51,32.46,32.47,74414.0,31.0535,31.0535,31.0057,31.0153,74414.0
2024-05-21 13:15:00,32.47,32.5,32.42,32.45,46756.0,31.0153,31.0439,30.9675,30.9962,46756.0
2024-05-21 13:20:00,32.45,32.5,32.44,32.48,32507.0,30.9962,31.0439,30.9866,31.0248,32507.0
2024-05-21 13:25:00,32.48,32.51,32.47,32.51,34777.0,31.0248,31.0535,31.0153,31.0535,34777.0
2024-05-21 13:30:00,32.51,32.55,32.5,32.54,101595.0,31.0535,31.0917,31.0439,31.0822,101595.0
2024-05-21 13:35:00,32.54,32.56,32.53,32.55,54567.0,31.0822,31.1013,31.0726,31.0917,54567.0
2024-05-21 13:40:00,32.55,32.55,32.49,32.54,65702.0,31.0917,31.0917,31.0344,31.0822,65702.0
2024-05-21 13:45:00,32.54,32.56,32.53,32.55,30997.0,31.0822,31.1013,31.0726,31.0917,30997.0
2024-05-21 13:50:00,32.54,32.59,32.54,32.58,37222.0,31.0822,31.1299,31.0822,31.1204,37222.0
2024-05-21 13:55:00,32.58,32.65,32.57,32.63,112233.0,31.1204,31.1872,31.1108,31.1681,112233.0
2024-05-21 14:00:00,32.63,32.63,32.58,32.61,115653.0,31.1681,31.1681,31.1204,31.149,115653.0
2024-05-21 14:05:00,32.61,32.65,32.59,32.65,94302.0,31.149,31.1872,31.1299,31.1872,94302.0
2024-05-21 14:10:00,32.65,32.67,32.62,32.62,56333.0,31.1872,31.2063,31.1586,31.1586,56333.0
2024-05-21 14:15:00,32.63,32.65,32.58,32.62,74520.0,31.1681,31.1872,31.1204,31.1586,74520.0
2024-05-21 14:20:00,32.62,32.64,32.6,32.61,44483.0,31.1586,31.1777,31.1395,31.149,44483.0
2024-05-21 14:25:00,32.61,32.64,32.58,32.61,46964.0,31.149,31.1777,31.1204,31.149,46964.0
2024-05-21 14:30:00,32.61,32.65,32.6,32.63,52114.0,31.149,31.1872,31.1395,31.1681,52114.0
2024-05-21 14:35:00,32.62,32.63,32.6,32.6,37791.0,31.1586,31.1681,31.1395,31.1395,37791.0
2024-05-21 14:40:00,32.61,32.61,32.56,32.58,58894.0,31.149,31.149,31.1013,31.1204,58894.0
2024-05-21 14:45:00,32.58,32.61,32.57,32.61,45997.0,31.1204,31.149,31.1108,31.149,45997.0
2024-05-21 14:50:00,32.61,32.63,32.6,32.63,35121.0,31.149,31.1681,31.1395,31.1681,35121.0
2024-05-21 14:55:00,32.64,32.64,32.6,32.63,78310.0,31.1777,31.1777,31.1395,31.1681,78310.0
2024-05-21 15:00:00,32.63,32.64,32.6,32.63,53988.0,31.1681,31.1777,31.1395,31.1681,53988.0
2024-05-21 15:05:00,32.63,32.69,32.62,32.69,70114.0,31.1681,31.2254,31.1586,31.2254,70114.0
2024-05-21 15:10:00,32.69,32.73,32.69,32.72,72646.0,31.2254,31.2636,31.2254,31.2541,72646.0
2024-05-21 15:15:00,32.72,32.75,32.71,32.74,82024.0,31.2541,31.2827,31.2445,31.2732,82024.0
2024-05-21 15:20:00,32.74,32.77,32.72,32.76,105367.0,31.2732,31.3019,31.2541,31.2923,105367.0
2024-05-21 15:25:00,32.76,32.77,32.72,32.76,78648.0,31.2923,31.3019,31.2541,31.2923,78648.0
2024-05-21 15:30:00,32.75,32.77,32.72,32.77,88678.0,31.2827,31.3019,31.2541,31.3019,88678.0
2024-05-21 15:35:00,32.77,32.85,32.76,32.84,201701.0,31.3019,31.3783,31.2923,31.3687,201701.0
2024-05-21 15:40:00,32.84,32.84,32.76,32.77,161016.0,31.3687,31.3687,31.2923,31.3019,161016.0
2024-05-21 15:45:00,32.77,32.77,32.65,32.68,230473.0,31.3019,31.3019,31.1872,31.2159,230473.0
2024-05-21 15:50:00,32.68,32.75,32.66,32.75,286944.0,31.2159,31.2827,31.1968,31.2827,286944.0
2024-05-21 15:55:00,32.75,32.75,32.68,32.7,627645.0,31.2827,31.2827,31.2159,31.235,627645.0
2024-05-22 09:30:00,32.76,32.88,32.75,32.87,173359.0,31.2923,31.4069,31.2827,31.3974,173359.0
2024-05-22 09:35:00,32.86,32.93,32.79,32.83,100898.0,31.3878,31.4547,31.321,31.3592,100898.0
2024-05-22 09:40:00,32.83,32.94,32.83,32.89,85099.0,31.3592,31.4642,31.3592,31.4165,85099.0
2024-05-22 09:45:00,32.9,32.91,32.84,32.9,38007.0,31.426,31.4356,31.3687,31.426,38007.0
2024-05-22 09:50:00,32.91,32.93,32.87,32.92,32377.0,31.4356,31.4547,31.3974,31.4451,32377.0
2024-05-22 09:55:00,32.92,32.95,32.91,32.95,42314.0,31.4451,31.4738,31.4356,31.4738,42314.0
2024-05-22 10:00:00,32.95,32.95,32.85,32.87,46222.0,31.4738,31.4738,31.3783,31.3974,46222.0
2024-05-22 10:05:00,32.87,32.9,32.8,32.82,63967.0,31.3974,31.426,31.3305,31.3496,63967.0
2024-05-22 10:10:00,32.81,32.85,32.8,32.8,89913.0,31.3401,31.3783,31.3305,31.3305,89913.0
2024-05-22 10:15:00,32.81,32.9,32.76,32.9,103665.0,31.3401,31.426,31.2923,31.426,103665.0
2024-05-22 10:20:00,32.9,32.91,32.88,32.9,91261.0,31.426,31.4356,31.4069,31.426,91261.0
2024-05-22 10:25:00,32.9,32.99,32.89,32.99,61104.0,31.426,31.512,31.4165,31.512,61104.0
2024-05-22 10:30:00,32.98,33.1,32.98,33.1,148873.0,31.5024,31.6171,31.5024,31.6171,148873.0
2024-05-22 10:35:00,33.09,33.11,33.02,33.05,69711.0,31.6075,31.6266,31.5406,31.5693,69711.0
2024-05-22 10:40:00,33.04,33.12,33.03,33.11,57317.0,31.5598,31.6362,31.5502,31.6266,57317.0
2024-05-22 10:45:00,33.11,33.16,33.1,33.16,67876.0,31.6266,31.6744,31.6171,31.6744,67876.0
2024-05-22 10:50:00,33.16,33.19,33.15,33.19,68642.0,31.6744,31.703,31.6648,31.703,68642.0
2024-05-22 10:55:00,33.19,33.21,33.13,33.15,225460.0,31.703,31.7221,31.6457,31.6648,225460.0
2024-05-22 11:00:00,33.14,33.18,33.09,33.15,108179.0,31.6553,31.6935,31.6075,31.6648,108179.0
2024-05-22 11:05:00,33.16,33.22,33.15,33.22,60351.0,31.6744,31.7317,31.6648,31.7317,60351.0
2024-05-22 11:10:00,33.21,33.27,33.2,33.25,124552.0,31.7221,31.7794,31.7126,31.7603,124552.0
2024-05-22 11:15:00,33.26,33.27,33.2,33.23,149968.0,31.7699,31.7794,31.7126,31.7412,149968.0
2024-05-22 11:20:00,33.23,33.23,33.09,33.14,183972.0,31.7412,31.7412,31.6075,31.6553,183972.0
2024-05-22 11:25:00,33.14,33.17,33.13,33.13,83900.0,31.6553,31.6839,31.6457,31.6457,83900.0
2024-05-22 11:30:00,33.14,33.16,33.12,33.13,81685.0,31.6553,31.6744,31.6362,31.6457,81685.0
2024-05-22 11:35:00,33.13,33.14,33.08,33.09,73147.0,31.6457,31.6553,31.598,31.6075,73147.0
2024-05-22 11:40:00,33.07,33.11,33.05,33.11,83358.0,31.5884,31.6266,31.5693,31.6266,83358.0
2024-05-22 11:45:00,33.11,33.13,33.09,33.12,60051.0,31.6266,31.6457,31.6075,31.6362,60051.0
2024-05-22 11:50:00,33.12,33.12,33.07,33.09,54360.0,31.6362,31.6362,31.5884,31.6075,54360.0
2024-05-22 11:55:00,33.09,33.16,33.09,33.14,59294.0,31.6075,31.6744,31.6075,31.6553,59294.0
2024-05-22 12:00:00,33.14,33.14,33.09,33.09,50868.0,31.6553,31.6553,31.6075,31.6075,50868.0
2024-05-22 12:05:00,33.09,33.15,33.09,33.14,42869.0,31.6075,31.6648,31.6075,31.6553,42869.0
2024-05-22 12:10:00,33.14,33.18,33.14,33.16,44583.0,31.6553,31.6935,31.6553,31.6744,44583.0
2024-05-22 12:15:00,33.17,33.22,33.16,33.2,52124.0,31.6839,31.7317,31.6744,31.7126,52124.0
2024-05-22 12:20:00,33.2,33.21,33.17,33.18,53810.0,31.7126,31.7221,31.6839,31.6935,53810.0
2024-05-22 12:25:00,33.18,33.23,33.17,33.23,39673.0,31.6935,31.7412,31.6839,31.7412,39673.0
2024-05-22 12:30:00,33.23,33.24,33.21,33.23,41827.0,31.7412,31.7508,31.7221,31.7412,41827.0
2024-05-22 12:35:00,33.23,33.24,33.2,33.2,65180.0,31.7412,31.7508,31.7126,31.7126,65180.0
2024-05-22 12:40:00,33.2,33.22,33.19,33.22,44531.0,31.7126,31.7317,31.703,31.7317,44531.0
2024-05-22 12:45:00,33.22,33.27,33.21,33.27,63036.0,31.7317,31.7794,31.7221,31.7794,63036.0
2024-05-22 12:50:00,33.27,33.27,33.21,33.23,45014.0,31.7794,31.7794,31.7221,31.7412,45014.0
2024-05-22 12:55:00,33.23,33.23,33.12,33.14,45755.0,31.7412,31.7412,31.6362,31.6553,45755.0
2024-05-22 13:00:00,33.13,33.15,33.12,33.12,26953.0,31.6457,31.6648,31.6362,31.6362,26953.0
2024-05-22 13:05:00,33.13,33.13,33.07,33.11,37668.0,31.6457,31.6457,31.5884,31.6266,37668.0
2024-05-22 13:10:00,33.11,33.16,33.1,33.15,25991.0,31.6266,31.6744,31.6171,31.6648,25991.0
2024-05-22 13:15:00,33.15,33.17,33.13,33.16,27820.0,31.6648,31.6839,31.6457,31.6744,27820.0
2024-05-22 13:20:00,33.16,33.18,33.15,33.16,26228.0,31.6744,31.6935,31.6648,31.6744,26228.0
2024-05-22 13:25:00,33.16,33.18,33.14,33.14,32494.0,31.6744,31.6935,31.6553,31.6553,32494.0
2024-05-22 13:30:00,33.15,33.16,33.13,33.13,39963.0,31.6648,31.6744,31.6457,31.6457,39963.0
2024-05-22 13:35:00,33.13,33.13,33.06,33.07,29111.0,31.6457,31.6457,31.5789,31.5884,29111.0
2024-05-22 13:40:00,33.08,33.11,33.06,33.06,32679.0,31.598,31.6266,31.5789,31.5789,32679.0
2024-05-22 13:45:00,33.06,33.08,33.05,33.08,24396.0,31.5789,31.598,31.5693,31.598,24396.0
2024-05-22 13:50:00,33.08,33.1,33.07,33.08,42081.0,31.598,31.6171,31.5884,31.598,42081.0
2024-05-22 13:55:00,33.07,33.08,33.04,33.07,34907.0,31.5884,31.598,31.5598,31.5884,34907.0
2024-05-22 14:00:00,33.06,33.07,32.94,32.98,139323.0,31.5789,31.5884,31.4642,31.5024,139323.0
2024-05-22 14:05:00,32.98,33.0,32.97,32.98,15287.0,31.5024,31.5215,31.4929,31.5024,15287.0
2024-05-22 14:10:00,32.98,32.98,32.92,32.93,38167.0,31.5024,31.5024,31.4451,31.4547,38167.0
2024-05-22 14:15:00,32.93,32.96,32.9,32.95,63144.0,31.4547,31.4833,31.426,31.4738,63144.0
2024-05-22 14:20:00,32.95,32.96,32.89,32.92,33200.0,31.4738,31.4833,31.4165,31.4451,33200.0
2024-05-22 14:25:00,32.91,32.93,32.87,32.87,38039.0,31.4356,31.4547,31.3974,31.3974,38039.0
2024-05-22 14:30:00,32.87,32.89,32.86,32.87,31750.0,31.3974,31.4165,31.3878,31.3974,31750.0
2024-05-22 14:35:00,32.87,32.88,32.83,32.84,27706.0,31.3974,31.4069,31.3592,31.3687,27706.0
2024-05-22 14:40:00,32.84,32.85,32.81,32.84,57178.0,31.3687,31.3783,31.3401,31.3687,57178.0
2024-05-22 14:45:00,32.84,32.88,32.84,32.88,44835.0,31.3687,31.4069,31.3687,31.4069,44835.0
2024-05-22 14:50:00,32.88,32.89,32.86,32.87,31272.0,31.4069,31.4165,31.3878,31.3974,31272.0
2024-05-22 14:55:00,32.87,32.89,32.85,32.89,29435.0,31.3974,31.4165,31.3783,31.4165,29435.0
2024-05-22 15:00:00,32.89,32.93,32.88,32.93,39737.0,31.4165,31.4547,31.4069,31.4547,39737.0
2024-05-22 15:05:00,32.93,32.94,32.91,32.92,45566.0,31.4547,31.4642,31.4356,31.4451,45566.0
2024-05-22 15:10:00,32.92,32.93,32.91,32.91,26033.0,31.4451,31.4547,31.4356,31.4356,26033.0
2024-05-22 15:15:00,32.91,32.93,32.88,32.91,55978.0,31.4356,31.4547,31.4069,31.4356,55978.0
2024-05-22 15:20:00,32.91,32.94,32.91,32.92,41157.0,31.4356,31.4642,31.4356,31.4451,41157.0
2024-05-22 15:25:00,32.91,32.93,32.9,32.93,49350.0,31.4356,31.4547,31.426,31.4547,49350.0
2024-05-22 15:30:00,32.92,32.97,32.91,32.97,71743.0,31.4451,31.4929,31.4356,31.4929,71743.0
2024-05-22 15:35:00,32.97,33.0,32.96,32.99,105638.0,31.4929,31.5215,31.4833,31.512,105638.0
2024-05-22 15:40:00,32.99,33.02,32.95,32.95,109589.0,31.512,31.5406,31.4738,31.4738,109589.0
2024-05-22 15:45:00,32.95,32.98,32.94,32.96,77363.0,31.4738,31.5024,31.4642,31.4833,77363.0
2024-05-22 15:50:00,32.96,33.0,32.91,32.95,247350.0,31.4833,31.5215,31.4356,31.4738,247350.0
2024-05-22 15:55:00,32.95,33.03,32.92,33.01,521549.0,31.4738,31.5502,31.4451,31.5311,521549.0
2024-05-23 09:30:00,33.06,33.29,33.04,33.14,199960.0,31.5789,31.7986,31.5598,31.6553,199960.0
2024-05-23 09:35:00,33.13,33.24,33.11,33.2,65611.0,31.6457,31.7508,31.6266,31.7126,65611.0
2024-05-23 09:40:00,33.2,33.21,33.07,33.12,61262.0,31.7126,31.7221,31.5884,31.6362,61262.0
2024-05-23 09:45:00,33.12,33.12,33.01,33.11,40176.0,31.6362,31.6362,31.5311,31.6266,40176.0
2024-05-23 09:50:00,33.11,33.11,32.97,33.0,57092.0,31.6266,31.6266,31.4929,31.5215,57092.0
2024-05-23 09:55:00,32.99,33.08,32.98,33.07,76441.0,31.512,31.598,31.5024,31.5884,76441.0
2024-05-23 10:00:00,33.06,33.18,33.06,33.18,51266.0,31.5789,31.6935,31.5789,31.6935,51266.0
2024-05-23 10:05:00,33.19,33.22,33.16,33.18,53384.0,31.703,31.7317,31.6744,31.6935,53384.0
2024-05-23 10:10:00,33.18,33.35,33.17,33.33,92141.0,31.6935,31.8559,31.6839,31.8368,92141.0
2024-05-23 10:15:00,33.33,33.38,33.31,33.36,133018.0,31.8368,31.8845,31.8177,31.8654,133018.0
2024-05-23 10:20:00,33.37,33.38,33.2,33.21,83748.0,31.875,31.8845,31.7126,31.7221,83748.0
2024-05-23 10:25:00,33.22,33.22,33.13,33.18,52560.0,31.7317,31.7317,31.6457,31.6935,52560.0
2024-05-23 10:30:00,33.18,33.19,33.09,33.11,43458.0,31.6935,31.703,31.6075,31.6266,43458.0
2024-05-23 10:35:00,33.11,33.14,33.05,33.08,40334.0,31.6266,31.6553,31.5693,31.598,40334.0
2024-05-23 10:40:00,33.08,33.08,32.95,32.95,61608.0,31.598,31.598,31.4738,31.4738,61608.0
2024-05-23 10:45:00,32.95,32.97,32.91,32.92,46463.0,31.4738,31.4929,31.4356,31.4451,46463.0
2024-05-23 10:50:00,32.93,33.02,32.91,32.99,57272.0,31.4547,31.5406,31.4356,31.512,57272.0
2024-05-23 10:55:00,32.97,32.97,32.9,32.93,40243.0,31.4929,31.4929,31.426,31.4547,40243.0
2024-05-23 11:00:00,32.93,33.02,32.9,33.01,110441.0,31.4547,31.5406,31.426,31.5311,110441.0
2024-05-23 11:05:00,33.0,33.09,32.96,33.07,33489.0,31.5215,31.6075,31.4833,31.5884,33489.0
2024-05-23 11:10:00,33.07,33.1,33.04,33.09,68057.0,31.5884,31.6171,31.5598,31.6075,68057.0
2024-05-23 11:15:00,33.1,33.13,33.09,33.12,21697.0,31.6171,31.6457,31.6075,31.6362,21697.0
2024-05-23 11:20:00,33.12,33.19,33.11,33.19,33633.0,31.6362,31.703,31.6266,31.703,33633.0
2024-05-23 11:25:00,33.19,33.2,33.17,33.19,17682.0,31.703,31.7126,31.6839,31.703,17682.0
2024-05-23 11:30:00,33.2,33.2,33.14,33.18,33427.0,31.7126,31.7126,31.6553,31.6935,33427.0
2024-05-23 11:35:00,33.18,33.19,33.16,33.17,26591.0,31.6935,31.703,31.6744,31.6839,26591.0
2024-05-23 11:40:00,33.18,33.18,33.11,33.12,18769.0,31.6935,31.6935,31.6266,31.6362,18769.0
2024-05-23 11:45:00,33.11,33.13,33.1,33.11,23599.0,31.6266,31.6457,31.6171,31.6266,23599.0
2024-05-23 11:50:00,33.1,33.12,33.09,33.11,16741.0,31.6171,31.6362,31.6075,31.6266,16741.0
2024-05-23 11:55:00,33.11,33.11,33.06,33.07,34463.0,31.6266,31.6266,31.5789,31.5884,34463.0
2024-05-23 12:00:00,33.06,33.1,33.05,33.07,23665.0,31.5789,31.6171,31.5693,31.5884,23665.0
2024-05-23 12:05:00,33.08,33.08,33.03,33.04,24165.0,31.598,31.598,31.5502,31.5598,24165.0
2024-05-23 12:10:00,33.03,33.04,33.0,33.02,26426.0,31.5502,31.5598,31.5215,31.5406,26426.0
2024-05-23 12:15:00,33.01,33.04,33.0,33.04,19659.0,31.5311,31.5598,31.5215,31.5598,19659.0
2024-05-23 12:20:00,33.04,33.09,33.03,33.09,18268.0,31.5598,31.6075,31.5502,31.6075,18268.0
2024-05-23 12:25:00,33.09,33.1,33.06,33.1,24228.0,31.6075,31.6171,31.5789,31.6171,24228.0
2024-05-23 12:30:00,33.1,33.16,33.09,33.12,52123.0,31.6171,31.6744,31.6075,31.6362,52123.0
2024-05-23 12:35:00,33.11,33.12,33.07,33.07,30486.0,31.6266,31.6362,31.5884,31.5884,30486.0
2024-05-23 12:40:00,33.08,33.08,33.05,33.07,18295.0,31.598,31.598,31.5693,31.5884,18295.0
2024-05-23 12:45:00,33.07,33.07,33.01,33.02,21938.0,31.5884,31.5884,31.5311,31.5406,21938.0
2024-05-23 12:50:00,33.02,33.03,32.98,33.0,20270.0,31.5406,31.5502,31.5024,31.5215,20270.0
2024-05-23 12:55:00,33.0,33.01,32.99,33.0,13291.0,31.5215,31.5311,31.512,31.5215,13291.0
2024-05-23 13:00:00,33.0,33.0,32.95,32.98,16981.0,31.5215,31.5215,31.4738,31.5024,16981.0
2024-05-23 13:05:00,32.98,33.0,32.95,32.97,15285.0,31.5024,31.5215,31.4738,31.4929,15285.0
2024-05-23 13:10:00,32.97,33.0,32.96,33.0,16142.0,31.4929,31.5215,31.4833,31.5215,16142.0
2024-05-23 13:15:00,33.0,33.01,32.96,32.96,22331.0,31.5215,31.5311,31.4833,31.4833,22331.0
2024-05-23 13:20:00,32.97,32.97,32.93,32.97,16127.0,31.4929,31.4929,31.4547,31.4929,16127.0
2024-05-23 13:25:00,32.96,32.99,32.93,32.98,19604.0,31.4833,31.512,31.4547,31.5024,19604.0
2024-05-23 13:30:00,32.98,32.99,32.92,32.93,20833.0,31.5024,31.512,31.4451,31.4547,20833.0
2024-05-23 13:35:00,32.93,32.93,32.84,32.87,33104.0,31.4547,31.4547,31.3687,31.3974,33104.0
2024-05-23 13:40:00,32.87,32.9,32.84,32.86,24269.0,31.3974,31.426,31.3687,31.3878,24269.0
2024-05-23 13:45:00,32.86,32.86,32.83,32.86,12162.0,31.3878,31.3878,31.3592,31.3878,12162.0
2024-05-23 13:50:00,32.86,32.87,32.8,32.8,33044.0,31.3878,31.3974,31.3305,31.3305,33044.0
2024-05-23 13:55:00,32.8,32.82,32.76,32.77,36334.0,31.3305,31.3496,31.2923,31.3019,36334.0
2024-05-23 14:00:00,32.77,32.78,32.72,32.73,28122.0,31.3019,31.3114,31.2541,31.2636,28122.0
2024-05-23 14:05:00,32.73,32.73,32.69,32.73,33623.0,31.2636,31.2636,31.2254,31.2636,33623.0
2024-05-23 14:10:00,32.73,32.74,32.68,32.71,40226.0,31.2636,31.2732,31.2159,31.2445,40226.0
2024-05-23 14:15:00,32.72,32.73,32.67,32.68,24591.0,31.2541,31.2636,31.2063,31.2159,24591.0
2024-05-23 14:20:00,32.68,32.72,32.66,32.66,40575.0,31.2159,31.2541,31.1968,31.1968,40575.0
2024-05-23 14:25:00,32.66,32.7,32.66,32.68,72222.0,31.1968,31.235,31.1968,31.2159,72222.0
2024-05-23 14:30:00,32.67,32.68,32.64,32.67,57097.0,31.2063,31.2159,31.1777,31.2063,57097.0
2024-05-23 14:35:00,32.66,32.7,32.64,32.69,24604.0,31.1968,31.235,31.1777,31.2254,24604.0
2024-05-23 14:40:00,32.69,32.69,32.63,32.65,43250.0,31.2254,31.2254,31.1681,31.1872,43250.0
2024-05-23 14:45:00,32.65,32.66,32.61,32.63,37942.0,31.1872,31.1968,31.149,31.1681,37942.0
2024-05-23 14:50:00,32.63,32.64,32.58,32.64,55818.0,31.1681,31.1777,31.1204,31.1777,55818.0
2024-05-23 14:55:00,32.64,32.68,32.63,32.68,40032.0,31.1777,31.2159,31.1681,31.2159,40032.0
2024-05-23 15:00:00,32.68,32.69,32.66,32.69,44529.0,31.2159,31.2254,31.1968,31.2254,44529.0
2024-05-23 15:05:00,32.69,32.71,32.67,32.7,58616.0,31.2254,31.2445,31.2063,31.235,58616.0
2024-05-23 15:10:00,32.7,32.72,32.68,32.72,141626.0,31.235,31.2541,31.2159,31.2541,141626.0
2024-05-23 15:15:00,32.71,32.72,32.67,32.69,50479.0,31.2445,31.2541,31.2063,31.2254,50479.0
2024-05-23 15:20:00,32.7,32.73,32.69,32.73,37646.0,31.235,31.2636,31.2254,31.2636,37646.0
2024-05-23 15:25:00,32.73,32.74,32.69,32.7,63904.0,31.2636,31.2732,31.2254,31.235,63904.0
2024-05-23 15:30:00,32.7,32.71,32.66,32.68,62442.0,31.235,31.2445,31.1968,31.2159,62442.0
2024-05-23 15:35:00,32.67,32.69,32.63,32.64,148314.0,31.2063,31.2254,31.1681,31.1777,148314.0
2024-05-23 15:40:00,32.65,32.65,32.62,32.64,104864.0,31.1872,31.1872,31.1586,31.1777,104864.0
2024-05-23 15:45:00,32.64,32.65,32.59,32.65,116090.0,31.1777,31.1872,31.1299,31.1872,116090.0
2024-05-23 15:50:00,32.65,32.69,32.6,32.66,247226.0,31.1872,31.2254,31.1395,31.1968,247226.0
2024-05-23 15:55:00,32.66,32.68,32.61,32.65,538517.0,31.1968,31.2159,31.149,31.1872,538517.0
2024-05-24 09:30:00,32.78,32.86,32.65,32.73,172069.0,31.3114,31.3878,31.1872,31.2636,172069.0
2024-05-24 09:35:00,32.73,32.87,32.71,32.87,37260.0,31.2636,31.3974,31.2445,31.3974,37260.0
2024-05-24 09:40:00,32.87,32.87,32.75,32.76,51788.0,31.3974,31.3974,31.2827,31.2923,51788.0
2024-05-24 09:45:00,32.76,32.76,32.6,32.61,67247.0,31.2923,31.2923,31.1395,31.149,67247.0
2024-05-24 09:50:00,32.61,32.63,32.59,32.62,43766.0,31.149,31.1681,31.1299,31.1586,43766.0
2024-05-24 09:55:00,32.62,32.7,32.62,32.67,50286.0,31.1586,31.235,31.1586,31.2063,50286.0
2024-05-24 10:00:00,32.68,32.76,32.67,32.74,62038.0,31.2159,31.2923,31.2063,31.2732,62038.0
2024-05-24 10:05:00,32.75,32.77,32.72,32.76,63358.0,31.2827,31.3019,31.2541,31.2923,63358.0
2024-05-24 10:10:00,32.76,32.85,32.75,32.77,114286.0,31.2923,31.3783,31.2827,31.3019,114286.0
2024-05-24 10:15:00,32.77,32.8,32.74,32.8,50515.0,31.3019,31.3305,31.2732,31.3305,50515.0
2024-05-24 10:20:00,32.8,32.82,32.77,32.82,40065.0,31.3305,31.3496,31.3019,31.3496,40065.0
2024-05-24 10:25:00,32.82,32.88,32.8,32.8,137167.0,31.3496,31.4069,31.3305,31.3305,137167.0
2024-05-24 10:30:00,32.8,32.83,32.76,32.79,39591.0,31.3305,31.3592,31.2923,31.321,39591.0
2024-05-24 10:35:00,32.8,32.8,32.72,32.72,34434.0,31.3305,31.3305,31.2541,31.2541,34434.0
2024-05-24 10:40:00,32.72,32.73,32.66,32.66,28186.0,31.2541,31.2636,31.1968,31.1968,28186.0
2024-05-24 10:45:00,32.66,32.75,32.66,32.75,26778.0,31.1968,31.2827,31.1968,31.2827,26778.0
2024-05-24 10:50:00,32.75,32.81,32.74,32.8,81237.0,31.2827,31.3401,31.2732,31.3305,81237.0
2024-05-24 10:55:00,32.8,32.82,32.79,32.82,32433.0,31.3305,31.3496,31.321,31.3496,32433.0
2024-05-24 11:00:00,32.82,32.85,32.79,32.83,42512.0,31.3496,31.3783,31.321,31.3592,42512.0
2024-05-24 11:05:00,32.83,32.85,32.81,32.83,26709.0,31.3592,31.3783,31.3401,31.3592,26709.0
2024-05-24 11:10:00,32.83,32.86,32.81,32.84,38628.0,31.3592,31.3878,31.3401,31.3687,38628.0
2024-05-24 11:15:00,32.85,32.92,32.82,32.9,33213.0,31.3783,31.4451,31.3496,31.426,33213.0
2024-05-24 11:20:00,32.9,32.92,32.82,32.87,113990.0,31.426,31.4451,31.3496,31.3974,113990.0
2024-05-24 11:25:00,32.87,32.87,32.84,32.84,18976.0,31.3974,31.3974,31.3687,31.3687,18976.0
2024-05-24 11:30:00,32.84,32.89,32.84,32.89,39191.0,31.3687,31.4165,31.3687,31.4165,39191.0
2024-05-24 11:35:00,32.89,32.89,32.74,32.74,56155.0,31.4165,31.4165,31.2732,31.2732,56155.0
2024-05-24 11:40:00,32.75,32.78,32.73,32.77,35854.0,31.2827,31.3114,31.2636,31.3019,35854.0
2024-05-24 11:45:00,32.77,32.78,32.75,32.77,35565.0,31.3019,31.3114,31.2827,31.3019,35565.0
2024-05-24 11:50:00,32.77,32.78,32.75,32.77,23800.0,31.3019,31.3114,31.2827,31.3019,23800.0
2024-05-24 11:55:00,32.77,32.78,32.72,32.73,22867.0,31.3019,31.3114,31.2541,31.2636,22867.0
2024-05-24 12:00:00,32.73,32.73,32.69,32.71,47379.0,31.2636,31.2636,31.2254,31.2445,47379.0
2024-05-24 12:05:00,32.7,32.75,32.7,32.75,115865.0,31.235,31.2827,31.235,31.2827,115865.0
2024-05-24 12:10:00,32.75,32.77,32.71,32.71,31718.0,31.2827,31.3019,31.2445,31.2445,31718.0
2024-05-24 12:15:00,32.72,32.73,32.71,32.73,32497.0,31.2541,31.2636,31.2445,31.2636,32497.0
2024-05-24 12:20:00,32.73,32.73,32.68,32.7,41227.0,31.2636,31.2636,31.2159,31.235,41227.0
2024-05-24 12:25:00,32.7,32.72,32.68,32.71,26047.0,31.235,31.2541,31.2159,31.2445,26047.0
2024-05-24 12:30:00,32.7,32.71,32.67,32.68,25451.0,31.235,31.2445,31.2063,31.2159,25451.0
2024-05-24 12:35:00,32.68,32.68,32.65,32.66,54530.0,31.2159,31.2159,31.1872,31.1968,54530.0
2024-05-24 12:40:00,32.66,32.67,32.64,32.65,39011.0,31.1968,31.2063,31.1777,31.1872,39011.0
2024-05-24 12:45:00,32.64,32.65,32.62,32.64,38103.0,31.1777,31.1872,31.1586,31.1777,38103.0
2024-05-24 12:50:00,32.63,32.67,32.63,32.66,26034.0,31.1681,31.2063,31.1681,31.1968,26034.0
2024-05-24 12:55:00,32.66,32.66,32.62,32.63,28775.0,31.1968,31.1968,31.1586,31.1681,28775.0
2024-05-24 13:00:00,32.63,32.63,32.59,32.59,19816.0,31.1681,31.1681,31.1299,31.1299,19816.0
2024-05-24 13:05:00,32.59,32.6,32.57,32.57,25689.0,31.1299,31.1395,31.1108,31.1108,25689.0
2024-05-24 13:10:00,32.58,32.62,32.57,32.58,120470.0,31.1204,31.1586,31.1108,31.1204,120470.0
2024-05-24 13:15:00,32.59,32.6,32.55,32.59,98126.0,31.1299,31.1395,31.0917,31.1299,98126.0
2024-05-24 13:20:00,32.59,32.61,32.56,32.6,32459.0,31.1299,31.149,31.1013,31.1395,32459.0
2024-05-24 13:25:00,32.61,32.61,32.54,32.54,51788.0,31.149,31.149,31.0822,31.0822,51788.0
2024-05-24 13:30:00,32.54,32.56,32.53,32.55,34351.0,31.0822,31.1013,31.0726,31.0917,34351.0
2024-05-24 13:35:00,32.55,32.57,32.55,32.57,26997.0,31.0917,31.1108,31.0917,31.1108,26997.0
2024-05-24 13:40:00,32.57,32.58,32.55,32.57,31539.0,31.1108,31.1204,31.0917,31.1108,31539.0
2024-05-24 13:45:00,32.57,32.66,32.56,32.66,188003.0,31.1108,31.1968,31.1013,31.1968,188003.0
2024-05-24 13:50:00,32.66,32.66,32.61,32.62,24333.0,31.1968,31.1968,31.149,31.1586,24333.0
2024-05-24 13:55:00,32.62,32.68,32.61,32.68,83326.0,31.1586,31.2159,31.149,31.2159,83326.0
2024-05-24 14:00:00,32.67,32.69,32.66,32.67,65134.0,31.2063,31.2254,31.1968,31.2063,65134.0
2024-05-24 14:05:00,32.67,32.69,32.66,32.68,36568.0,31.2063,31.2254,31.1968,31.2159,36568.0
2024-05-24 14:10:00,32.67,32.73,32.66,32.73,56387.0,31.2063,31.2636,31.1968,31.2636,56387.0
2024-05-24 14:15:00,32.73,32.76,32.72,32.73,75749.0,31.2636,31.2923,31.2541,31.2636,75749.0
2024-05-24 14:20:00,32.73,32.77,32.71,32.73,120765.0,31.2636,31.3019,31.2445,31.2636,120765.0
2024-05-24 14:25:00,32.73,32.75,32.71,32.75,22885.0,31.2636,31.2827,31.2445,31.2827,22885.0
2024-05-24 14:30:00,32.75,32.75,32.73,32.73,15394.0,31.2827,31.2827,31.2636,31.2636,15394.0
2024-05-24 14:35:00,32.74,32.78,32.72,32.77,47583.0,31.2732,31.3114,31.2541,31.3019,47583.0
2024-05-24 14:40:00,32.78,32.79,32.75,32.76,36343.0,31.3114,31.321,31.2827,31.2923,36343.0
2024-05-24 14:45:00,32.76,32.76,32.72,32.73,29707.0,31.2923,31.2923,31.2541,31.2636,29707.0
2024-05-24 14:50:00,32.73,32.74,32.72,32.73,32995.0,31.2636,31.2732,31.2541,31.2636,32995.0
2024-05-24 14:55:00,32.73,32.74,32.7,32.7,18195.0,31.2636,31.2732,31.235,31.235,18195.0
2024-05-24 15:00:00,32.7,32.73,32.66,32.7,58806.0,31.235,31.2636,31.1968,31.235,58806.0
2024-05-24 15:05:00,32.7,32.71,32.69,32.7,24637.0,31.235,31.2445,31.2254,31.235,24637.0
2024-05-24 15:10:00,32.7,32.72,32.69,32.7,40796.0,31.235,31.2541,31.2254,31.235,40796.0
2024-05-24 15:15:00,32.7,32.73,32.7,32.71,31466.0,31.235,31.2636,31.235,31.2445,31466.0
2024-05-24 15:20:00,32.72,32.73,32.7,32.7,41797.0,31.2541,31.2636,31.235,31.235,41797.0
2024-05-24 15:25:00,32.7,32.71,32.68,32.7,54332.0,31.235,31.2445,31.2159,31.235,54332.0
2024-05-24 15:30:00,32.7,32.71,32.64,32.64,60968.0,31.235,31.2445,31.1777,31.1777,60968.0
2024-05-24 15:35:00,32.65,32.65,32.61,32.65,94187.0,31.1872,31.1872,31.149,31.1872,94187.0
2024-05-24 15:40:00,32.64,32.72,32.64,32.72,89571.0,31.1777,31.2541,31.1777,31.2541,89571.0
2024-05-24 15:45:00,32.72,32.74,32.65,32.66,81175.0,31.2541,31.2732,31.1872,31.1968,81175.0
2024-05-24 15:50:00,32.66,32.67,32.63,32.65,121120.0,31.1968,31.2063,31.1681,31.1872,121120.0
2024-05-24 15:55:00,32.64,32.75,32.63,32.75,402064.0,31.1777,31.2827,31.1681,31.2827,402064.0
2024-05-28 09:30:00,32.89,33.11,32.85,32.97,208028.0,31.4165,31.6266,31.3783,31.4929,208028.0
2024-05-28 09:35:00,32.95,33.08,32.93,33.02,125236.0,31.4738,31.598,31.4547,31.5406,125236.0
2024-05-28 09:40:00,33.03,33.18,33.0,33.16,83728.0,31.5502,31.6935,31.5215,31.6744,83728.0
2024-05-28 09:45:00,33.15,33.22,33.07,33.19,81657.0,31.6648,31.7317,31.5884,31.703,81657.0
2024-05-28 09:50:00,33.19,33.22,33.1,33.19,80759.0,31.703,31.7317,31.6171,31.703,80759.0
2024-05-28 09:55:00,33.18,33.23,33.17,33.22,71447.0,31.6935,31.7412,31.6839,31.7317,71447.0
2024-05-28 10:00:00,33.23,33.29,33.19,33.23,86018.0,31.7412,31.7986,31.703,31.7412,86018.0
2024-05-28 10:05:00,33.23,33.24,33.13,33.17,90154.0,31.7412,31.7508,31.6457,31.6839,90154.0
2024-05-28 10:10:00,33.18,33.32,33.14,33.3,118203.0,31.6935,31.8272,31.6553,31.8081,118203.0
2024-05-28 10:15:00,33.3,33.31,33.26,33.3,185735.0,31.8081,31.8177,31.7699,31.8081,185735.0
2024-05-28 10:20:00,33.3,33.34,33.25,33.29,78135.0,31.8081,31.8463,31.7603,31.7986,78135.0
2024-05-28 10:25:00,33.3,33.33,33.19,33.21,92790.0,31.8081,31.8368,31.703,31.7221,92790.0
2024-05-28 10:30:00,33.21,33.32,33.19,33.29,58416.0,31.7221,31.8272,31.703,31.7986,58416.0
2024-05-28 10:35:00,33.3,33.3,33.21,33.21,103751.0,31.8081,31.8081,31.7221,31.7221,103751.0
2024-05-28 10:40:00,33.21,33.27,33.17,33.27,72940.0,31.7221,31.7794,31.6839,31.7794,72940.0
2024-05-28 10:45:00,33.26,33.31,33.26,33.29,49828.0,31.7699,31.8177,31.7699,31.7986,49828.0
2024-05-28 10:50:00,33.3,33.31,33.26,33.28,50481.0,31.8081,31.8177,31.7699,31.789,50481.0
2024-05-28 10:55:00,33.28,33.31,33.24,33.24,48187.0,31.789,31.8177,31.7508,31.7508,48187.0
2024-05-28 11:00:00,33.25,33.25,33.15,33.15,34918.0,31.7603,31.7603,31.6648,31.6648,34918.0
2024-05-28 11:05:00,33.15,33.23,33.15,33.2,43242.0,31.6648,31.7412,31.6648,31.7126,43242.0
2024-05-28 11:10:00,33.2,33.27,33.2,33.26,39709.0,31.7126,31.7794,31.7126,31.7699,39709.0
2024-05-28 11:15:00,33.26,33.31,33.25,33.3,55459.0,31.7699,31.8177,31.7603,31.8081,55459.0
2024-05-28 11:20:00,33.31,33.32,33.29,33.3,55044.0,31.8177,31.8272,31.7986,31.8081,55044.0
2024-05-28 11:25:00,33.3,33.39,33.29,33.39,60246.0,31.8081,31.8941,31.7986,31.8941,60246.0
2024-05-28 11:30:00,33.39,33.41,33.36,33.4,93508.0,31.8941,31.9132,31.8654,31.9036,93508.0
2024-05-28 11:35:00,33.4,33.4,33.37,33.4,55538.0,31.9036,31.9036,31.875,31.9036,55538.0
2024-05-28 11:40:00,33.4,33.41,33.37,33.38,62974.0,31.9036,31.9132,31.875,31.8845,62974.0
2024-05-28 11:45:00,33.37,33.4,33.37,33.4,55922.0,31.875,31.9036,31.875,31.9036,55922.0
2024-05-28 11:50:00,33.4,33.42,33.38,33.42,44023.0,31.9036,31.9227,31.8845,31.9227,44023.0
2024-05-28 11:55:00,33.42,33.42,33.37,33.4,45269.0,31.9227,31.9227,31.875,31.9036,45269.0
2024-05-28 12:00:00,33.39,33.4,33.36,33.39,29769.0,31.8941,31.9036,31.8654,31.8941,29769.0
2024-05-28 12:05:00,33.39,33.42,33.38,33.41,51290.0,31.8941,31.9227,31.8845,31.9132,51290.0
2024-05-28 12:10:00,33.41,33.44,33.4,33.43,32625.0,31.9132,31.9418,31.9036,31.9323,32625.0
2024-05-28 12:15:00,33.43,33.43,33.38,33.39,39429.0,31.9323,31.9323,31.8845,31.8941,39429.0
2024-05-28 12:20:00,33.39,33.39,33.32,33.34,46564.0,31.8941,31.8941,31.8272,31.8463,46564.0
2024-05-28 12:25:00,33.34,33.37,33.31,33.37,36578.0,31.8463,31.875,31.8177,31.875,36578.0
2024-05-28 12:30:00,33.37,33.45,33.36,33.43,88814.0,31.875,31.9514,31.8654,31.9323,88814.0
2024-05-28 12:35:00,33.43,33.45,33.41,33.45,37360.0,31.9323,31.9514,31.9132,31.9514,37360.0
2024-05-28 12:40:00,33.45,33.45,33.41,33.43,44318.0,31.9514,31.9514,31.9132,31.9323,44318.0
2024-05-28 12:45:00,33.43,33.44,33.38,33.4,36931.0,31.9323,31.9418,31.8845,31.9036,36931.0
2024-05-28 12:50:00,33.4,33.4,33.33,33.34,38828.0,31.9036,31.9036,31.8368,31.8463,38828.0
2024-05-28 12:55:00,33.34,33.37,33.32,33.36,45836.0,31.8463,31.875,31.8272,31.8654,45836.0
2024-05-28 13:00:00,33.36,33.36,33.28,33.29,43475.0,31.8654,31.8654,31.789,31.7986,43475.0
2024-05-28 13:05:00,33.29,33.33,33.27,33.33,32721.0,31.7986,31.8368,31.7794,31.8368,32721.0
2024-05-28 13:10:00,33.34,33.34,33.28,33.28,35923.0,31.8463,31.8463,31.789,31.789,35923.0
2024-05-28 13:15:00,33.29,33.3,33.25,33.25,26684.0,31.7986,31.8081,31.7603,31.7603,26684.0
2024-05-28 13:20:00,33.26,33.26,33.23,33.23,29771.0,31.7699,31.7699,31.7412,31.7412,29771.0
2024-05-28 13:25:00,33.24,33.27,33.22,33.25,29708.0,31.7508,31.7794,31.7317,31.7603,29708.0
2024-05-28 13:30:00,33.24,33.27,33.22,33.27,34509.0,31.7508,31.7794,31.7317,31.7794,34509.0
2024-05-28 13:35:00,33.27,33.27,33.21,33.22,42617.0,31.7794,31.7794,31.7221,31.7317,42617.0
2024-05-28 13:40:00,33.22,33.22,33.18,33.2,36948.0,31.7317,31.7317,31.6935,31.7126,36948.0
2024-05-28 13:45:00,33.2,33.21,33.16,33.16,40360.0,31.7126,31.7221,31.6744,31.6744,40360.0
2024-05-28 13:50:00,33.16,33.16,33.11,33.13,34456.0,31.6744,31.6744,31.6266,31.6457,34456.0
2024-05-28 13:55:00,33.13,33.13,33.07,33.07,33905.0,31.6457,31.6457,31.5884,31.5884,33905.0
2024-05-28 14:00:00,33.07,33.08,33.04,33.08,22638.0,31.5884,31.598,31.5598,31.598,22638.0
2024-05-28 14:05:00,33.08,33.09,33.06,33.06,25013.0,31.598,31.6075,31.5789,31.5789,25013.0
2024-05-28 14:10:00,33.07,33.08,33.05,33.05,40140.0,31.5884,31.598,31.5693,31.5693,40140.0
2024-05-28 14:15:00,33.05,33.06,33.01,33.05,35871.0,31.5693,31.5789,31.5311,31.5693,35871.0
2024-05-28 14:20:00,33.05,33.06,33.0,33.01,28805.0,31.5693,31.5789,31.5215,31.5311,28805.0
2024-05-28 14:25:00,33.01,33.01,32.97,32.99,54228.0,31.5311,31.5311,31.4929,31.512,54228.0
2024-05-28 14:30:00,32.98,32.99,32.95,32.98,35232.0,31.5024,31.512,31.4738,31.5024,35232.0
2024-05-28 14:35:00,32.98,33.01,32.96,33.0,46738.0,31.5024,31.5311,31.4833,31.5215,46738.0
2024-05-28 14:40:00,33.0,33.04,32.99,33.01,149845.0,31.5215,31.5598,31.512,31.5311,149845.0
2024-05-28 14:45:00,33.02,33.05,33.01,33.02,38555.0,31.5406,31.5693,31.5311,31.5406,38555.0
2024-05-28 14:50:00,33.01,33.02,32.99,33.0,34778.0,31.5311,31.5406,31.512,31.5215,34778.0
2024-05-28 14:55:00,32.99,33.05,32.99,33.05,41818.0,31.512,31.5693,31.512,31.5693,41818.0
2024-05-28 15:00:00,33.05,33.05,33.03,33.05,39831.0,31.5693,31.5693,31.5502,31.5693,39831.0
2024-05-28 15:05:00,33.04,33.08,33.04,33.08,62354.0,31.5598,31.598,31.5598,31.598,62354.0
2024-05-28 15:10:00,33.08,33.1,33.05,33.09,59441.0,31.598,31.6171,31.5693,31.6075,59441.0
2024-05-28 15:15:00,33.09,33.16,33.07,33.16,117832.0,31.6075,31.6744,31.5884,31.6744,117832.0
2024-05-28 15:20:00,33.16,33.17,33.1,33.12,83605.0,31.6744,31.6839,31.6171,31.6362,83605.0
2024-05-28 15:25:00,33.12,33.15,33.09,33.09,63884.0,31.6362,31.6648,31.6075,31.6075,63884.0
2024-05-28 15:30:00,33.09,33.15,33.09,33.15,78328.0,31.6075,31.6648,31.6075,31.6648,78328.0
2024-05-28 15:35:00,33.14,33.16,33.13,33.15,75544.0,31.6553,31.6744,31.6457,31.6648,75544.0
2024-05-28 15:40:00,33.14,33.16,33.07,33.09,115019.0,31.6553,31.6744,31.5884,31.6075,115019.0
2024-05-28 15:45:00,33.1,33.11,33.06,33.07,135016.0,31.6171,31.6266,31.5789,31.5884,135016.0
2024-05-28 15:50:00,33.06,33.1,33.05,33.06,176889.0,31.5789,31.6171,31.5693,31.5789,176889.0
2024-05-28 15:55:00,33.07,33.15,33.06,33.15,647056.0,31.5884,31.6648,31.5789,31.6648,647056.0
2024-05-29 09:30:00,32.78,32.98,32.75,32.85,141011.0,31.3114,31.5024,31.2827,31.3783,141011.0
2024-05-29 09:35:00,32.83,33.04,32.82,33.04,64773.0,31.3592,31.5598,31.3496,31.5598,64773.0
2024-05-29 09:40:00,33.03,33.06,32.92,33.02,57386.0,31.5502,31.5789,31.4451,31.5406,57386.0
2024-05-29 09:45:00,33.02,33.02,32.95,32.98,69213.0,31.5406,31.5406,31.4738,31.5024,69213.0
2024-05-29 09:50:00,33.0,33.13,33.0,33.11,70786.0,31.5215,31.6457,31.5215,31.6266,70786.0
2024-05-29 09:55:00,33.11,33.16,33.06,33.16,61686.0,31.6266,31.6744,31.5789,31.6744,61686.0
2024-05-29 10:00:00,33.16,33.16,33.07,33.08,78670.0,31.6744,31.6744,31.5884,31.598,78670.0
2024-05-29 10:05:00,33.08,33.12,33.03,33.11,133995.0,31.598,31.6362,31.5502,31.6266,133995.0
2024-05-29 10:10:00,33.11,33.15,33.09,33.09,83655.0,31.6266,31.6648,31.6075,31.6075,83655.0
2024-05-29 10:15:00,33.09,33.2,33.07,33.2,65337.0,31.6075,31.7126,31.5884,31.7126,65337.0
2024-05-29 10:20:00,33.2,33.22,33.14,33.22,69918.0,31.7126,31.7317,31.6553,31.7317,69918.0
2024-05-29 10:25:00,33.22,33.27,33.17,33.26,79623.0,31.7317,31.7794,31.6839,31.7699,79623.0
2024-05-29 10:30:00,33.26,33.27,33.19,33.22,108906.0,31.7699,31.7794,31.703,31.7317,108906.0
2024-05-29 10:35:00,33.21,33.25,33.18,33.23,103080.0,31.7221,31.7603,31.6935,31.7412,103080.0
2024-05-29 10:40:00,33.23,33.23,33.12,33.14,48893.0,31.7412,31.7412,31.6362,31.6553,48893.0
2024-05-29 10:45:00,33.14,33.25,33.12,33.23,68352.0,31.6553,31.7603,31.6362,31.7412,68352.0
2024-05-29 10:50:00,33.23,33.24,33.14,33.14,65183.0,31.7412,31.7508,31.6553,31.6553,65183.0
2024-05-29 10:55:00,33.15,33.26,33.13,33.25,59451.0,31.6648,31.7699,31.6457,31.7603,59451.0
2024-05-29 11:00:00,33.26,33.26,33.13,33.15,72497.0,31.7699,31.7699,31.6457,31.6648,72497.0
2024-05-29 11:05:00,33.15,33.17,33.11,33.12,43293.0,31.6648,31.6839,31.6266,31.6362,43293.0
2024-05-29 11:10:00,33.13,33.16,33.1,33.13,47903.0,31.6457,31.6744,31.6171,31.6457,47903.0
2024-05-29 11:15:00,33.12,33.14,33.09,33.12,59975.0,31.6362,31.6553,31.6075,31.6362,59975.0
2024-05-29 11:20:00,33.11,33.22,33.11,33.22,110269.0,31.6266,31.7317,31.6266,31.7317,110269.0
2024-05-29 11:25:00,33.22,33.25,33.2,33.23,41867.0,31.7317,31.7603,31.7126,31.7412,41867.0
2024-05-29 11:30:00,33.23,33.24,33.2,33.23,56052.0,31.7412,31.7508,31.7126,31.7412,56052.0
2024-05-29 11:35:00,33.22,33.27,33.21,33.22,64742.0,31.7317,31.7794,31.7221,31.7317,64742.0
2024-05-29 11:40:00,33.22,33.22,33.13,33.14,39952.0,31.7317,31.7317,31.6457,31.6553,39952.0
2024-05-29 11:45:00,33.14,33.21,33.13,33.2,42403.0,31.6553,31.7221,31.6457,31.7126,42403.0
2024-05-29 11:50:00,33.21,33.25,33.2,33.23,53793.0,31.7221,31.7603,31.7126,31.7412,53793.0
2024-05-29 11:55:00,33.23,33.25,33.18,33.2,44511.0,31.7412,31.7603,31.6935,31.7126,44511.0
2024-05-29 12:00:00,33.2,33.21,33.13,33.14,42996.0,31.7126,31.7221,31.6457,31.6553,42996.0
2024-05-29 12:05:00,33.14,33.18,33.13,33.18,32725.0,31.6553,31.6935,31.6457,31.6935,32725.0
2024-05-29 12:10:00,33.18,33.21,33.17,33.21,26142.0,31.6935,31.7221,31.6839,31.7221,26142.0
2024-05-29 12:15:00,33.21,33.28,33.18,33.26,56287.0,31.7221,31.789,31.6935,31.7699,56287.0
2024-05-29 12:20:00,33.26,33.32,33.25,33.32,72387.0,31.7699,31.8272,31.7603,31.8272,72387.0
2024-05-29 12:25:00,33.31,33.32,33.27,33.3,42145.0,31.8177,31.8272,31.7794,31.8081,42145.0
2024-05-29 12:30:00,33.3,33.33,33.26,33.3,55270.0,31.8081,31.8368,31.7699,31.8081,55270.0
2024-05-29 12:35:00,33.3,33.31,33.22,33.27,54049.0,31.8081,31.8177,31.7317,31.7794,54049.0
2024-05-29 12:40:00,33.27,33.28,33.22,33.24,44870.0,31.7794,31.789,31.7317,31.7508,44870.0
2024-05-29 12:45:00,33.24,33.29,33.24,33.27,30264.0,31.7508,31.7986,31.7508,31.7794,30264.0
2024-05-29 12:50:00,33.28,33.3,33.26,33.27,72524.0,31.789,31.8081,31.7699,31.7794,72524.0
2024-05-29 12:55:00,33.27,33.28,33.25,33.26,43868.0,31.7794,31.789,31.7603,31.7699,43868.0
2024-05-29 13:00:00,33.26,33.28,33.18,33.2,84067.0,31.7699,31.789,31.6935,31.7126,84067.0
2024-05-29 13:05:00,33.2,33.24,33.18,33.23,35867.0,31.7126,31.7508,31.6935,31.7412,35867.0
2024-05-29 13:10:00,33.23,33.25,33.22,33.23,31030.0,31.7412,31.7603,31.7317,31.7412,31030.0
2024-05-29 13:15:00,33.23,33.26,33.23,33.26,32778.0,31.7412,31.7699,31.7412,31.7699,32778.0
2024-05-29 13:20:00,33.26,33.32,33.25,33.32,39535.0,31.7699,31.8272,31.7603,31.8272,39535.0
2024-05-29 13:25:00,33.32,33.32,33.27,33.3,37615.0,31.8272,31.8272,31.7794,31.8081,37615.0
2024-05-29 13:30:00,33.29,33.3,33.26,33.27,25804.0,31.7986,31.8081,31.7699,31.7794,25804.0
2024-05-29 13:35:00,33.27,33.27,33.21,33.24,54438.0,31.7794,31.7794,31.7221,31.7508,54438.0
2024-05-29 13:40:00,33.24,33.25,33.21,33.22,35187.0,31.7508,31.7603,31.7221,31.7317,35187.0
2024-05-29 13:45:00,33.22,33.27,33.21,33.26,25447.0,31.7317,31.7794,31.7221,31.7699,25447.0
2024-05-29 13:50:00,33.26,33.29,33.25,33.26,51401.0,31.7699,31.7986,31.7603,31.7699,51401.0
2024-05-29 13:55:00,33.27,33.27,33.21,33.21,58284.0,31.7794,31.7794,31.7221,31.7221,58284.0
2024-05-29 14:00:00,33.22,33.26,33.18,33.26,118521.0,31.7317,31.7699,31.6935,31.7699,118521.0
2024-05-29 14:05:00,33.26,33.27,33.23,33.26,39821.0,31.7699,31.7794,31.7412,31.7699,39821.0
2024-05-29 14:10:00,33.26,33.26,33.16,33.16,67111.0,31.7699,31.7699,31.6744,31.6744,67111.0
2024-05-29 14:15:00,33.16,33.22,33.16,33.22,76222.0,31.6744,31.7317,31.6744,31.7317,76222.0
2024-05-29 14:20:00,33.22,33.24,33.2,33.22,46240.0,31.7317,31.7508,31.7126,31.7317,46240.0
2024-05-29 14:25:00,33.22,33.26,33.21,33.22,45030.0,31.7317,31.7699,31.7221,31.7317,45030.0
2024-05-29 14:30:00,33.22,33.22,33.13,33.16,92815.0,31.7317,31.7317,31.6457,31.6744,92815.0
2024-05-29 14:35:00,33.16,33.17,33.14,33.16,45916.0,31.6744,31.6839,31.6553,31.6744,45916.0
2024-05-29 14:40:00,33.15,33.19,33.13,33.19,32149.0,31.6648,31.703,31.6457,31.703,32149.0
2024-05-29 14:45:00,33.19,33.19,33.09,33.11,81096.0,31.703,31.703,31.6075,31.6266,81096.0
2024-05-29 14:50:00,33.11,33.12,33.07,33.09,61659.0,31.6266,31.6362,31.5884,31.6075,61659.0
2024-05-29 14:55:00,33.09,33.16,33.09,33.15,61167.0,31.6075,31.6744,31.6075,31.6648,61167.0
2024-05-29 15:00:00,33.15,33.16,33.08,33.09,63100.0,31.6648,31.6744,31.598,31.6075,63100.0
2024-05-29 15:05:00,33.09,33.1,33.07,33.09,62670.0,31.6075,31.6171,31.5884,31.6075,62670.0
2024-05-29 15:10:00,33.09,33.18,33.08,33.16,91061.0,31.6075,31.6935,31.598,31.6744,91061.0
2024-05-29 15:15:00,33.17,33.18,33.14,33.17,56006.0,31.6839,31.6935,31.6553,31.6839,56006.0
2024-05-29 15:20:00,33.17,33.18,33.15,33.18,66993.0,31.6839,31.6935,31.6648,31.6935,66993.0
2024-05-29 15:25:00,33.18,33.2,33.17,33.18,85624.0,31.6935,31.7126,31.6839,31.6935,85624.0
2024-05-29 15:30:00,33.18,33.23,33.16,33.23,143034.0,31.6935,31.7412,31.6744,31.7412,143034.0
2024-05-29 15:35:00,33.23,33.25,33.19,33.22,112495.0,31.7412,31.7603,31.703,31.7317,112495.0
2024-05-29 15:40:00,33.22,33.23,33.12,33.14,201038.0,31.7317,31.7412,31.6362,31.6553,201038.0
2024-05-29 15:45:00,33.14,33.16,33.05,33.05,260761.0,31.6553,31.6744,31.5693,31.5693,260761.0
2024-05-29 15:50:00,33.05,33.06,33.01,33.02,403033.0,31.5693,31.5789,31.5311,31.5406,403033.0
2024-05-29 15:55:00,33.02,33.03,32.41,32.89,2390261.0,31.5406,31.5502,30.958,31.4165,2390261.0
2024-05-30 09:30:00,34.4,36.09,34.4,36.02,1475567.0,32.8588,34.4731,32.8588,34.4062,1475567.0
2024-05-30 09:35:00,36.02,36.42,35.77,35.91,777226.0,34.4062,34.7883,34.1674,34.3012,777226.0
2024-05-30 09:40:00,35.92,36.22,35.81,36.0,555488.0,34.3107,34.5973,34.2057,34.3871,555488.0
2024-05-30 09:45:00,36.01,36.66,36.0,36.51,719321.0,34.3967,35.0176,34.3871,34.8743,719321.0
2024-05-30 09:50:00,36.5,36.56,36.31,36.5,420945.0,34.8647,34.9221,34.6833,34.8647,420945.0
2024-05-30 09:55:00,36.5,36.69,36.21,36.63,412831.0,34.8647,35.0462,34.5877,34.9889,412831.0
2024-05-30 10:00:00,36.63,36.78,36.45,36.72,283752.0,34.9889,35.1322,34.817,35.0749,283752.0
2024-05-30 10:05:00,36.72,36.91,36.53,36.68,592829.0,35.0749,35.2564,34.8934,35.0367,592829.0
2024-05-30 10:10:00,36.68,36.69,36.25,36.44,336250.0,35.0367,35.0462,34.6259,34.8074,336250.0
2024-05-30 10:15:00,36.44,36.79,36.44,36.68,347342.0,34.8074,35.1417,34.8074,35.0367,347342.0
2024-05-30 10:20:00,36.69,37.07,36.66,36.91,365527.0,35.0462,35.4092,35.0176,35.2564,365527.0
2024-05-30 10:25:00,36.94,37.0,36.77,36.98,242716.0,35.285,35.3423,35.1226,35.3232,242716.0
2024-05-30 10:30:00,36.98,37.17,36.95,37.05,435395.0,35.3232,35.5047,35.2946,35.3901,435395.0
2024-05-30 10:35:00,37.04,37.18,36.97,37.16,179647.0,35.3805,35.5143,35.3137,35.4952,179647.0
2024-05-30 10:40:00,37.16,37.17,36.96,37.12,241748.0,35.4952,35.5047,35.3041,35.457,241748.0
2024-05-30 10:45:00,37.12,37.19,37.07,37.11,172672.0,35.457,35.5238,35.4092,35.4474,172672.0
2024-05-30 10:50:00,37.12,37.25,37.05,37.17,202593.0,35.457,35.5811,35.3901,35.5047,202593.0
2024-05-30 10:55:00,37.17,37.34,37.17,37.26,285569.0,35.5047,35.6671,35.5047,35.5907,285569.0
2024-05-30 11:00:00,37.27,37.53,37.22,37.49,333148.0,35.6002,35.8486,35.5525,35.8104,333148.0
2024-05-30 11:05:00,37.49,37.66,37.33,37.34,374364.0,35.8104,35.9728,35.6576,35.6671,374364.0
2024-05-30 11:10:00,37.34,37.66,37.31,37.64,178588.0,35.6671,35.9728,35.6385,35.9537,178588.0
2024-05-30 11:15:00,37.64,37.83,37.59,37.82,256299.0,35.9537,36.1352,35.9059,36.1256,256299.0
2024-05-30 11:20:00,37.82,38.08,37.81,38.06,652057.0,36.1256,36.374,36.116,36.3548,652057.0
2024-05-30 11:25:00,38.05,38.24,38.04,38.17,332193.0,36.3453,36.5268,36.3357,36.4599,332193.0
2024-05-30 11:30:00,38.17,38.32,38.04,38.2,362162.0,36.4599,36.6032,36.3357,36.4886,362162.0
2024-05-30 11:35:00,38.2,38.41,38.2,38.38,467322.0,36.4886,36.6892,36.4886,36.6605,467322.0
2024-05-30 11:40:00,38.38,38.44,38.2,38.27,371802.0,36.6605,36.7178,36.4886,36.5554,371802.0
2024-05-30 11:45:00,38.27,38.49,38.18,38.42,366098.0,36.5554,36.7656,36.4695,36.6987,366098.0
2024-05-30 11:50:00,38.43,38.57,38.22,38.3,347879.0,36.7083,36.842,36.5077,36.5841,347879.0
2024-05-30 11:55:00,38.29,38.43,38.25,38.39,205894.0,36.5745,36.7083,36.5363,36.6701,205894.0
2024-05-30 12:00:00,38.39,38.57,38.38,38.51,305267.0,36.6701,36.842,36.6605,36.7847,305267.0
2024-05-30 12:05:00,38.52,38.68,38.34,38.45,344063.0,36.7942,36.9471,36.6223,36.7274,344063.0
2024-05-30 12:10:00,38.44,38.7,38.42,38.7,280957.0,36.7178,36.9662,36.6987,36.9662,280957.0
2024-05-30 12:15:00,38.7,38.82,38.66,38.8,305636.0,36.9662,37.0808,36.928,37.0617,305636.0
2024-05-30 12:20:00,38.79,38.96,38.66,38.93,443663.0,37.0521,37.2145,36.928,37.1859,443663.0
2024-05-30 12:25:00,38.93,39.23,38.91,39.15,720911.0,37.1859,37.4724,37.1668,37.396,720911.0
2024-05-30 12:30:00,39.16,39.42,39.02,39.37,660025.0,37.4056,37.6539,37.2718,37.6062,660025.0
2024-05-30 12:35:00,39.37,39.44,39.21,39.37,590424.0,37.6062,37.673,37.4533,37.6062,590424.0
2024-05-30 12:40:00,39.38,39.48,39.26,39.37,509814.0,37.6157,37.7112,37.5011,37.6062,509814.0
2024-05-30 12:45:00,39.35,39.49,39.32,39.34,389924.0,37.5871,37.7208,37.5584,37.5775,389924.0
2024-05-30 12:50:00,39.34,39.52,39.31,39.32,371738.0,37.5775,37.7494,37.5488,37.5584,371738.0
2024-05-30 12:55:00,39.33,39.49,39.33,39.37,241073.0,37.568,37.7208,37.568,37.6062,241073.0
2024-05-30 13:00:00,39.38,39.49,39.08,39.11,435115.0,37.6157,37.7208,37.3292,37.3578,435115.0
2024-05-30 13:05:00,39.11,39.26,38.82,38.86,667434.0,37.3578,37.5011,37.0808,37.119,667434.0
2024-05-30 13:10:00,38.84,39.09,38.81,38.88,463695.0,37.0999,37.3387,37.0712,37.1381,463695.0
2024-05-30 13:15:00,38.87,39.0,38.8,39.0,232205.0,37.1286,37.2527,37.0617,37.2527,232205.0
2024-05-30 13:20:00,38.99,39.17,38.92,39.16,269288.0,37.2432,37.4151,37.1763,37.4056,269288.0
2024-05-30 13:25:00,39.16,39.22,39.05,39.14,253801.0,37.4056,37.4629,37.3005,37.3865,253801.0
2024-05-30 13:30:00,39.14,39.19,38.95,39.11,309171.0,37.3865,37.4342,37.205,37.3578,309171.0
2024-05-30 13:35:00,39.11,39.12,38.9,38.95,228455.0,37.3578,37.3674,37.1572,37.205,228455.0
2024-05-30 13:40:00,38.96,39.04,38.93,38.96,125712.0,37.2145,37.2909,37.1859,37.2145,125712.0
2024-05-30 13:45:00,38.96,38.96,38.84,38.92,133023.0,37.2145,37.2145,37.0999,37.1763,133023.0
2024-05-30 13:50:00,38.92,39.02,38.88,38.93,177198.0,37.1763,37.2718,37.1381,37.1859,177198.0
2024-05-30 13:55:00,38.92,38.94,38.71,38.84,274457.0,37.1763,37.1954,36.9757,37.0999,274457.0
2024-05-30 14:00:00,38.84,38.85,38.6,38.63,288863.0,37.0999,37.1095,36.8707,36.8993,288863.0
2024-05-30 14:05:00,38.62,38.65,38.42,38.43,425752.0,36.8898,36.9184,36.6987,36.7083,425752.0
2024-05-30 14:10:00,38.42,38.51,38.31,38.38,573679.0,36.6987,36.7847,36.5936,36.6605,573679.0
2024-05-30 14:15:00,38.37,38.58,38.33,38.47,1076932.0,36.651,36.8516,36.6128,36.7465,1076932.0
2024-05-30 14:20:00,38.46,38.58,38.37,38.5,375460.0,36.7369,36.8516,36.651,36.7751,375460.0
2024-05-30 14:25:00,38.5,38.72,38.45,38.71,939740.0,36.7751,36.9853,36.7274,36.9757,939740.0
2024-05-30 14:30:00,38.7,38.78,38.58,38.71,573590.0,36.9662,37.0426,36.8516,36.9757,573590.0
2024-05-30 14:35:00,38.71,38.89,38.67,38.89,476915.0,36.9757,37.1477,36.9375,37.1477,476915.0
2024-05-30 14:40:00,38.89,38.91,38.8,38.82,304778.0,37.1477,37.1668,37.0617,37.0808,304778.0
2024-05-30 14:45:00,38.83,38.83,38.64,38.67,164728.0,37.0904,37.0904,36.9089,36.9375,164728.0
2024-05-30 14:50:00,38.68,38.82,38.58,38.58,268644.0,36.9471,37.0808,36.8516,36.8516,268644.0
2024-05-30 14:55:00,38.59,38.81,38.59,38.77,171116.0,36.8611,37.0712,36.8611,37.033,171116.0
2024-05-30 15:00:00,38.77,38.85,38.73,38.75,147690.0,37.033,37.1095,36.9948,37.0139,147690.0
2024-05-30 15:05:00,38.74,38.81,38.42,38.45,325682.0,37.0044,37.0712,36.6987,36.7274,325682.0
2024-05-30 15:10:00,38.45,38.58,38.4,38.43,236634.0,36.7274,36.8516,36.6796,36.7083,236634.0
2024-05-30 15:15:00,38.43,38.52,38.42,38.43,127732.0,36.7083,36.7942,36.6987,36.7083,127732.0
2024-05-30 15:20:00,38.44,38.52,38.36,38.37,353514.0,36.7178,36.7942,36.6414,36.651,353514.0
2024-05-30 15:25:00,38.37,38.41,38.31,38.39,218781.0,36.651,36.6892,36.5936,36.6701,218781.0
2024-05-30 15:30:00,38.39,38.41,38.09,38.16,553366.0,36.6701,36.6892,36.3835,36.4504,553366.0
2024-05-30 15:35:00,38.17,38.2,38.05,38.07,295171.0,36.4599,36.4886,36.3453,36.3644,295171.0
2024-05-30 15:40:00,38.06,38.16,38.02,38.03,344510.0,36.3548,36.4504,36.3166,36.3262,344510.0
2024-05-30 15:45:00,38.04,38.08,37.86,37.93,490145.0,36.3357,36.374,36.1638,36.2307,490145.0
2024-05-30 15:50:00,37.92,38.19,37.9,38.19,515350.0,36.2211,36.479,36.202,36.479,515350.0
2024-05-30 15:55:00,38.19,38.4,38.18,38.36,1127368.0,36.479,36.6796,36.4695,36.6414,1127368.0
2024-05-31 09:30:00,37.59,37.62,36.15,36.25,1111779.0,35.9059,35.9346,34.5304,34.6259,1111779.0
2024-05-31 09:35:00,36.25,36.49,36.06,36.09,618753.0,34.6259,34.8552,34.4445,34.4731,618753.0
2024-05-31 09:40:00,36.09,36.17,35.81,36.06,718168.0,34.4731,34.5495,34.2057,34.4445,718168.0
2024-05-31 09:45:00,36.0,36.0,35.48,35.55,584494.0,34.3871,34.3871,33.8904,33.9573,584494.0
2024-05-31 09:50:00,35.55,35.69,35.24,35.68,561614.0,33.9573,34.091,33.6612,34.0815,561614.0
2024-05-31 09:55:00,35.69,35.7,35.27,35.54,581991.0,34.091,34.1006,33.6898,33.9477,581991.0
2024-05-31 10:00:00,35.55,35.64,35.41,35.52,324212.0,33.9573,34.0433,33.8236,33.9286,324212.0
2024-05-31 10:05:00,35.52,35.77,35.28,35.62,386380.0,33.9286,34.1674,33.6994,34.0242,386380.0
2024-05-31 10:10:00,35.65,35.67,35.41,35.5,267611.0,34.0528,34.0719,33.8236,33.9095,267611.0
2024-05-31 10:15:00,35.5,35.71,35.48,35.68,173176.0,33.9095,34.1101,33.8904,34.0815,173176.0
2024-05-31 10:20:00,35.69,35.79,35.5,35.57,299725.0,34.091,34.1865,33.9095,33.9764,299725.0
2024-05-31 10:25:00,35.56,35.64,35.34,35.42,223575.0,33.9669,34.0433,33.7567,33.8331,223575.0
2024-05-31 10:30:00,35.43,35.94,35.39,35.68,348483.0,33.8427,34.3298,33.8045,34.0815,348483.0
2024-05-31 10:35:00,35.7,35.72,35.43,35.47,145058.0,34.1006,34.1197,33.8427,33.8809,145058.0
2024-05-31 10:40:00,35.48,35.48,35.25,35.29,383065.0,33.8904,33.8904,33.6707,33.709,383065.0
2024-05-31 10:45:00,35.29,35.39,35.24,35.36,184039.0,33.709,33.8045,33.6612,33.7758,184039.0
2024-05-31 10:50:00,35.37,35.51,35.31,35.32,141979.0,33.7854,33.9191,33.7281,33.7376,141979.0
2024-05-31 10:55:00,35.34,35.39,35.25,35.29,194610.0,33.7567,33.8045,33.6707,33.709,194610.0
2024-05-31 11:00:00,35.29,35.29,35.03,35.12,242704.0,33.709,33.709,33.4606,33.5466,242704.0
2024-05-31 11:05:00,35.12,35.33,35.11,35.31,163903.0,33.5466,33.7472,33.537,33.7281,163903.0
2024-05-31 11:10:00,35.33,35.33,35.09,35.2,163512.0,33.7472,33.7472,33.5179,33.623,163512.0
2024-05-31 11:15:00,35.19,35.21,35.04,35.06,239644.0,33.6134,33.6325,33.4702,33.4893,239644.0
2024-05-31 11:20:00,35.05,35.12,35.01,35.04,165879.0,33.4797,33.5466,33.4415,33.4702,165879.0
2024-05-31 11:25:00,35.04,35.04,34.91,34.95,169546.0,33.4702,33.4702,33.346,33.3842,169546.0
2024-05-31 11:30:00,34.95,35.07,34.93,35.03,154704.0,33.3842,33.4988,33.3651,33.4606,154704.0
2024-05-31 11:35:00,35.03,35.09,35.02,35.08,170543.0,33.4606,33.5179,33.451,33.5084,170543.0
2024-05-31 11:40:00,35.08,35.11,35.01,35.07,144536.0,33.5084,33.537,33.4415,33.4988,144536.0
2024-05-31 11:45:00,35.07,35.3,35.07,35.27,128005.0,33.4988,33.7185,33.4988,33.6898,128005.0
2024-05-31 11:50:00,35.28,35.48,35.24,35.46,158145.0,33.6994,33.8904,33.6612,33.8713,158145.0
2024-05-31 11:55:00,35.45,35.57,35.43,35.56,106587.0,33.8618,33.9764,33.8427,33.9669,106587.0
2024-05-31 12:00:00,35.57,35.57,35.39,35.41,100143.0,33.9764,33.9764,33.8045,33.8236,100143.0
2024-05-31 12:05:00,35.41,35.48,35.34,35.35,143989.0,33.8236,33.8904,33.7567,33.7663,143989.0
2024-05-31 12:10:00,35.35,35.35,35.22,35.23,88509.0,33.7663,33.7663,33.6421,33.6516,88509.0
2024-05-31 12:15:00,35.24,35.27,35.11,35.11,115704.0,33.6612,33.6898,33.537,33.537,115704.0
2024-05-31 12:20:00,35.12,35.19,35.06,35.18,109436.0,33.5466,33.6134,33.4893,33.6039,109436.0
2024-05-31 12:25:00,35.18,35.29,35.16,35.27,65869.0,33.6039,33.709,33.5848,33.6898,65869.0
2024-05-31 12:30:00,35.27,35.35,35.21,35.34,58532.0,33.6898,33.7663,33.6325,33.7567,58532.0
2024-05-31 12:35:00,35.35,35.41,35.33,35.41,56536.0,33.7663,33.8236,33.7472,33.8236,56536.0
2024-05-31 12:40:00,35.41,35.42,35.33,35.38,71353.0,33.8236,33.8331,33.7472,33.7949,71353.0
2024-05-31 12:45:00,35.39,35.45,35.33,35.38,61663.0,33.8045,33.8618,33.7472,33.7949,61663.0
2024-05-31 12:50:00,35.38,35.44,35.34,35.42,51063.0,33.7949,33.8522,33.7567,33.8331,51063.0
2024-05-31 12:55:00,35.43,35.51,35.43,35.48,65333.0,33.8427,33.9191,33.8427,33.8904,65333.0
2024-05-31 13:00:00,35.48,35.5,35.44,35.45,35289.0,33.8904,33.9095,33.8522,33.8618,35289.0
2024-05-31 13:05:00,35.45,35.46,35.38,35.42,81282.0,33.8618,33.8713,33.7949,33.8331,81282.0
2024-05-31 13:10:00,35.41,35.43,35.31,35.39,256361.0,33.8236,33.8427,33.7281,33.8045,256361.0
2024-05-31 13:15:00,35.39,35.55,35.34,35.55,76192.0,33.8045,33.9573,33.7567,33.9573,76192.0
2024-05-31 13:20:00,35.55,35.59,35.45,35.48,81417.0,33.9573,33.9955,33.8618,33.8904,81417.0
2024-05-31 13:25:00,35.49,35.57,35.45,35.57,46775.0,33.9,33.9764,33.8618,33.9764,46775.0
2024-05-31 13:30:00,35.57,35.63,35.5,35.52,72655.0,33.9764,34.0337,33.9095,33.9286,72655.0
2024-05-31 13:35:00,35.52,35.59,35.47,35.58,73028.0,33.9286,33.9955,33.8809,33.986,73028.0
2024-05-31 13:40:00,35.58,35.61,35.53,35.61,79771.0,33.986,34.0146,33.9382,34.0146,79771.0
2024-05-31 13:45:00,35.62,35.65,35.51,35.54,89842.0,34.0242,34.0528,33.9191,33.9477,89842.0
2024-05-31 13:50:00,35.54,35.61,35.5,35.56,72042.0,33.9477,34.0146,33.9095,33.9669,72042.0
2024-05-31 13:55:00,35.56,35.61,35.51,35.53,65428.0,33.9669,34.0146,33.9191,33.9382,65428.0
2024-05-31 14:00:00,35.52,35.56,35.46,35.55,68835.0,33.9286,33.9669,33.8713,33.9573,68835.0
2024-05-31 14:05:00,35.54,35.67,35.51,35.59,222108.0,33.9477,34.0719,33.9191,33.9955,222108.0
2024-05-31 14:10:00,35.59,35.67,35.52,35.64,75908.0,33.9955,34.0719,33.9286,34.0433,75908.0
2024-05-31 14:15:00,35.64,35.74,35.59,35.74,126445.0,34.0433,34.1388,33.9955,34.1388,126445.0
2024-05-31 14:20:00,35.73,35.9,35.69,35.88,155366.0,34.1292,34.2916,34.091,34.2725,155366.0
2024-05-31 14:25:00,35.88,35.88,35.75,35.82,166029.0,34.2725,34.2725,34.1483,34.2152,166029.0
2024-05-31 14:30:00,35.83,35.96,35.82,35.95,85777.0,34.2248,34.3489,34.2152,34.3394,85777.0
2024-05-31 14:35:00,35.94,36.01,35.86,35.99,138154.0,34.3298,34.3967,34.2534,34.3776,138154.0
2024-05-31 14:40:00,35.98,35.99,35.87,35.94,87051.0,34.368,34.3776,34.263,34.3298,87051.0
2024-05-31 14:45:00,35.95,36.07,35.88,35.89,215721.0,34.3394,34.454,34.2725,34.2821,215721.0
2024-05-31 14:50:00,35.89,35.97,35.85,35.96,80704.0,34.2821,34.3585,34.2439,34.3489,80704.0
2024-05-31 14:55:00,35.95,36.02,35.91,36.0,100322.0,34.3394,34.4062,34.3012,34.3871,100322.0
2024-05-31 15:00:00,36.01,36.07,35.97,36.02,152913.0,34.3967,34.454,34.3585,34.4062,152913.0
2024-05-31 15:05:00,36.02,36.11,36.01,36.08,129913.0,34.4062,34.4922,34.3967,34.4636,129913.0
2024-05-31 15:10:00,36.08,36.1,35.8,36.08,302228.0,34.4636,34.4827,34.1961,34.4636,302228.0
2024-05-31 15:15:00,36.08,36.11,36.03,36.1,109721.0,34.4636,34.4922,34.4158,34.4827,109721.0
2024-05-31 15:20:00,36.09,36.11,35.99,36.03,184857.0,34.4731,34.4922,34.3776,34.4158,184857.0
2024-05-31 15:25:00,36.03,36.11,36.01,36.05,115129.0,34.4158,34.4922,34.3967,34.4349,115129.0
2024-05-31 15:30:00,36.05,36.12,36.05,36.08,147680.0,34.4349,34.5018,34.4349,34.4636,147680.0
2024-05-31 15:35:00,36.09,36.31,36.04,36.3,340200.0,34.4731,34.6833,34.4253,34.6737,340200.0
2024-05-31 15:40:00,36.3,36.32,36.1,36.29,307015.0,34.6737,34.6928,34.4827,34.6641,307015.0
2024-05-31 15:45:00,36.29,36.32,36.17,36.3,298442.0,34.6641,34.6928,34.5495,34.6737,298442.0
2024-05-31 15:50:00,36.3,36.6,36.27,36.55,997912.0,34.6737,34.9603,34.645,34.9125,997912.0
2024-05-31 15:55:00,36.55,36.55,36.44,36.48,1604119.0,34.9125,34.9125,34.8074,34.8456,1604119.0
2024-06-03 09:30:00,36.5,36.75,36.19,36.32,427338.0,34.8647,35.1035,34.5686,34.6928,427338.0
2024-06-03 09:35:00,36.3,36.4,36.1,36.4,181341.0,34.6737,34.7692,34.4827,34.7692,181341.0
2024-06-03 09:40:00,36.42,36.44,35.92,36.01,170716.0,34.7883,34.8074,34.3107,34.3967,170716.0
2024-06-03 09:45:00,36.01,36.03,35.57,35.6,179143.0,34.3967,34.4158,33.9764,34.0051,179143.0
2024-06-03 09:50:00,35.63,35.63,35.31,35.47,197053.0,34.0337,34.0337,33.7281,33.8809,197053.0
2024-06-03 09:55:00,35.46,35.67,35.32,35.36,218682.0,33.8713,34.0719,33.7376,33.7758,218682.0
2024-06-03 10:00:00,35.37,35.58,35.34,35.4,339053.0,33.7854,33.986,33.7567,33.814,339053.0
2024-06-03 10:05:00,35.4,35.42,35.27,35.28,226877.0,33.814,33.8331,33.6898,33.6994,226877.0
2024-06-03 10:10:00,35.29,35.34,35.18,35.25,153677.0,33.709,33.7567,33.6039,33.6707,153677.0
2024-06-03 10:15:00,35.24,35.3,35.03,35.22,306177.0,33.6612,33.7185,33.4606,33.6421,306177.0
2024-06-03 10:20:00,35.22,35.29,35.1,35.23,126628.0,33.6421,33.709,33.5275,33.6516,126628.0
2024-06-03 10:25:00,35.23,35.24,35.08,35.12,36867.0,33.6516,33.6612,33.5084,33.5466,36867.0
2024-06-03 10:30:00,35.12,35.17,35.03,35.08,125347.0,33.5466,33.5943,33.4606,33.5084,125347.0
2024-06-03 10:35:00,35.07,35.09,34.94,35.07,160769.0,33.4988,33.5179,33.3746,33.4988,160769.0
2024-06-03 10:40:00,35.07,35.08,34.95,34.98,106977.0,33.4988,33.5084,33.3842,33.4128,106977.0
2024-06-03 10:45:00,34.98,35.19,34.88,35.15,113699.0,33.4128,33.6134,33.3173,33.5752,113699.0
2024-06-03 10:50:00,35.15,35.2,35.02,35.14,119679.0,33.5752,33.623,33.451,33.5657,119679.0
2024-06-03 10:55:00,35.15,35.38,35.12,35.31,137806.0,33.5752,33.7949,33.5466,33.7281,137806.0
2024-06-03 11:00:00,35.29,35.29,35.11,35.11,90042.0,33.709,33.709,33.537,33.537,90042.0
2024-06-03 11:05:00,35.12,35.13,35.0,35.04,68931.0,33.5466,33.5561,33.4319,33.4702,68931.0
2024-06-03 11:10:00,35.04,35.16,35.04,35.07,86411.0,33.4702,33.5848,33.4702,33.4988,86411.0
2024-06-03 11:15:00,35.07,35.09,34.93,34.99,118678.0,33.4988,33.5179,33.3651,33.4224,118678.0
2024-06-03 11:20:00,34.99,35.08,34.89,34.91,116429.0,33.4224,33.5084,33.3269,33.346,116429.0
2024-06-03 11:25:00,34.91,35.03,34.88,34.96,89556.0,33.346,33.4606,33.3173,33.3937,89556.0
2024-06-03 11:30:00,34.97,34.99,34.84,34.87,78447.0,33.4033,33.4224,33.2791,33.3078,78447.0
2024-06-03 11:35:00,34.87,35.15,34.86,35.13,138043.0,33.3078,33.5752,33.2982,33.5561,138043.0
2024-06-03 11:40:00,35.13,35.24,35.06,35.23,152575.0,33.5561,33.6612,33.4893,33.6516,152575.0
2024-06-03 11:45:00,35.22,35.29,35.11,35.21,117134.0,33.6421,33.709,33.537,33.6325,117134.0
2024-06-03 11:50:00,35.21,35.28,35.19,35.26,94451.0,33.6325,33.6994,33.6134,33.6803,94451.0
2024-06-03 11:55:00,35.27,35.37,35.22,35.31,70627.0,33.6898,33.7854,33.6421,33.7281,70627.0
2024-06-03 12:00:00,35.31,35.39,35.21,35.31,76852.0,33.7281,33.8045,33.6325,33.7281,76852.0
2024-06-03 12:05:00,35.3,35.49,35.3,35.37,97767.0,33.7185,33.9,33.7185,33.7854,97767.0
2024-06-03 12:10:00,35.4,35.4,35.3,35.34,48052.0,33.814,33.814,33.7185,33.7567,48052.0
2024-06-03 12:15:00,35.35,35.52,35.34,35.48,94813.0,33.7663,33.9286,33.7567,33.8904,94813.0
2024-06-03 12:20:00,35.48,35.5,35.33,35.38,59269.0,33.8904,33.9095,33.7472,33.7949,59269.0
2024-06-03 12:25:00,35.36,35.45,35.34,35.43,66042.0,33.7758,33.8618,33.7567,33.8427,66042.0
2024-06-03 12:30:00,35.41,35.41,35.27,35.3,92741.0,33.8236,33.8236,33.6898,33.7185,92741.0
2024-06-03 12:35:00,35.3,35.33,35.26,35.3,45413.0,33.7185,33.7472,33.6803,33.7185,45413.0
2024-06-03 12:40:00,35.3,35.37,35.27,35.34,65338.0,33.7185,33.7854,33.6898,33.7567,65338.0
2024-06-03 12:45:00,35.33,35.34,35.22,35.32,38416.0,33.7472,33.7567,33.6421,33.7376,38416.0
2024-06-03 12:50:00,35.32,35.4,35.31,35.39,41883.0,33.7376,33.814,33.7281,33.8045,41883.0
2024-06-03 12:55:00,35.39,35.42,35.31,35.31,48876.0,33.8045,33.8331,33.7281,33.7281,48876.0
2024-06-03 13:00:00,35.3,35.33,35.26,35.32,47390.0,33.7185,33.7472,33.6803,33.7376,47390.0
2024-06-03 13:05:00,35.33,35.36,35.27,35.29,35646.0,33.7472,33.7758,33.6898,33.709,35646.0
2024-06-03 13:10:00,35.28,35.34,35.26,35.34,59718.0,33.6994,33.7567,33.6803,33.7567,59718.0
2024-06-03 13:15:00,35.33,35.44,35.32,35.43,61005.0,33.7472,33.8522,33.7376,33.8427,61005.0
2024-06-03 13:20:00,35.44,35.47,35.38,35.38,52972.0,33.8522,33.8809,33.7949,33.7949,52972.0
2024-06-03 13:25:00,35.38,35.45,35.34,35.45,35788.0,33.7949,33.8618,33.7567,33.8618,35788.0
2024-06-03 13:30:00,35.45,35.48,35.4,35.45,47736.0,33.8618,33.8904,33.814,33.8618,47736.0
2024-06-03 13:35:00,35.45,35.45,35.39,35.41,25026.0,33.8618,33.8618,33.8045,33.8236,25026.0
2024-06-03 13:40:00,35.41,35.42,35.29,35.3,69272.0,33.8236,33.8331,33.709,33.7185,69272.0
2024-06-03 13:45:00,35.31,35.42,35.3,35.38,69986.0,33.7281,33.8331,33.7185,33.7949,69986.0
2024-06-03 13:50:00,35.39,35.44,35.36,35.43,35051.0,33.8045,33.8522,33.7758,33.8427,35051.0
2024-06-03 13:55:00,35.43,35.43,35.35,35.41,39146.0,33.8427,33.8427,33.7663,33.8236,39146.0
2024-06-03 14:00:00,35.41,35.5,35.4,35.5,41886.0,33.8236,33.9095,33.814,33.9095,41886.0
2024-06-03 14:05:00,35.5,35.52,35.43,35.44,43996.0,33.9095,33.9286,33.8427,33.8522,43996.0
2024-06-03 14:10:00,35.44,35.45,35.36,35.41,49040.0,33.8522,33.8618,33.7758,33.8236,49040.0
2024-06-03 14:15:00,35.42,35.51,35.41,35.49,65003.0,33.8331,33.9191,33.8236,33.9,65003.0
2024-06-03 14:20:00,35.48,35.51,35.47,35.49,44044.0,33.8904,33.9191,33.8809,33.9,44044.0
2024-06-03 14:25:00,35.49,35.51,35.46,35.46,42967.0,33.9,33.9191,33.8713,33.8713,42967.0
2024-06-03 14:30:00,35.47,35.52,35.46,35.51,55719.0,33.8809,33.9286,33.8713,33.9191,55719.0
2024-06-03 14:35:00,35.5,35.55,35.47,35.55,71779.0,33.9095,33.9573,33.8809,33.9573,71779.0
2024-06-03 14:40:00,35.54,35.58,35.47,35.49,56487.0,33.9477,33.986,33.8809,33.9,56487.0
2024-06-03 14:45:00,35.48,35.5,35.47,35.49,48822.0,33.8904,33.9095,33.8809,33.9,48822.0
2024-06-03 14:50:00,35.48,35.49,35.39,35.44,53082.0,33.8904,33.9,33.8045,33.8522,53082.0
2024-06-03 14:55:00,35.44,35.45,35.35,35.42,60662.0,33.8522,33.8618,33.7663,33.8331,60662.0
2024-06-03 15:00:00,35.42,35.44,35.39,35.42,51459.0,33.8331,33.8522,33.8045,33.8331,51459.0
2024-06-03 15:05:00,35.43,35.44,35.36,35.38,59797.0,33.8427,33.8522,33.7758,33.7949,59797.0
2024-06-03 15:10:00,35.37,35.39,35.33,35.39,71969.0,33.7854,33.8045,33.7472,33.8045,71969.0
2024-06-03 15:15:00,35.39,35.45,35.38,35.42,72524.0,33.8045,33.8618,33.7949,33.8331,72524.0
2024-06-03 15:20:00,35.43,35.5,35.39,35.5,90725.0,33.8427,33.9095,33.8045,33.9095,90725.0
2024-06-03 15:25:00,35.5,35.52,35.47,35.5,108628.0,33.9095,33.9286,33.8809,33.9095,108628.0
2024-06-03 15:30:00,35.5,35.56,35.46,35.52,114051.0,33.9095,33.9669,33.8713,33.9286,114051.0
2024-06-03 15:35:00,35.52,35.52,35.35,35.43,142962.0,33.9286,33.9286,33.7663,33.8427,142962.0
2024-06-03 15:40:00,35.43,35.45,35.36,35.37,135173.0,33.8427,33.8618,33.7758,33.7854,135173.0
2024-06-03 15:45:00,35.37,35.44,35.36,35.38,128787.0,33.7854,33.8522,33.7758,33.7949,128787.0
2024-06-03 15:50:00,35.39,35.41,35.35,35.4,234241.0,33.8045,33.8236,33.7663,33.814,234241.0
2024-06-03 15:55:00,35.4,35.43,35.3,35.32,909762.0,33.814,33.8427,33.7185,33.7376,909762.0
2024-06-04 09:30:00,35.21,35.54,35.16,35.54,225658.0,33.6325,33.9477,33.5848,33.9477,225658.0
2024-06-04 09:35:00,35.53,35.77,35.5,35.62,93295.0,33.9382,34.1674,33.9095,34.0242,93295.0
2024-06-04 09:40:00,35.61,35.64,35.5,35.64,87804.0,34.0146,34.0433,33.9095,34.0433,87804.0
2024-06-04 09:45:00,35.64,35.79,35.62,35.75,125049.0,34.0433,34.1865,34.0242,34.1483,125049.0
2024-06-04 09:50:00,35.74,35.74,35.5,35.51,59462.0,34.1388,34.1388,33.9095,33.9191,59462.0
2024-06-04 09:55:00,35.51,35.55,35.41,35.47,84738.0,33.9191,33.9573,33.8236,33.8809,84738.0
2024-06-04 10:00:00,35.48,35.59,35.43,35.45,129739.0,33.8904,33.9955,33.8427,33.8618,129739.0
2024-06-04 10:05:00,35.45,35.45,35.36,35.43,107283.0,33.8618,33.8618,33.7758,33.8427,107283.0
2024-06-04 10:10:00,35.43,35.51,35.35,35.48,100346.0,33.8427,33.9191,33.7663,33.8904,100346.0
2024-06-04 10:15:00,35.5,35.66,35.49,35.62,66365.0,33.9095,34.0624,33.9,34.0242,66365.0
2024-06-04 10:20:00,35.61,35.67,35.52,35.53,82340.0,34.0146,34.0719,33.9286,33.9382,82340.0
2024-06-04 10:25:00,35.54,35.69,35.54,35.68,55817.0,33.9477,34.091,33.9477,34.0815,55817.0
2024-06-04 10:30:00,35.68,35.7,35.57,35.58,95652.0,34.0815,34.1006,33.9764,33.986,95652.0
2024-06-04 10:35:00,35.58,35.61,35.51,35.61,61067.0,33.986,34.0146,33.9191,34.0146,61067.0
2024-06-04 10:40:00,35.61,35.78,35.61,35.78,62569.0,34.0146,34.177,34.0146,34.177,62569.0
2024-06-04 10:45:00,35.77,35.78,35.67,35.69,43632.0,34.1674,34.177,34.0719,34.091,43632.0
2024-06-04 10:50:00,35.7,35.77,35.69,35.73,52529.0,34.1006,34.1674,34.091,34.1292,52529.0
2024-06-04 10:55:00,35.73,35.73,35.54,35.56,57953.0,34.1292,34.1292,33.9477,33.9669,57953.0
2024-06-04 11:00:00,35.57,35.75,35.57,35.74,44000.0,33.9764,34.1483,33.9764,34.1388,44000.0
2024-06-04 11:05:00,35.74,35.77,35.66,35.68,48903.0,34.1388,34.1674,34.0624,34.0815,48903.0
2024-06-04 11:10:00,35.69,35.72,35.61,35.66,46220.0,34.091,34.1197,34.0146,34.0624,46220.0
2024-06-04 11:15:00,35.67,35.72,35.62,35.63,44158.0,34.0719,34.1197,34.0242,34.0337,44158.0
2024-06-04 11:20:00,35.64,35.67,35.59,35.59,48135.0,34.0433,34.0719,33.9955,33.9955,48135.0
2024-06-04 11:25:00,35.59,35.61,35.54,35.55,55345.0,33.9955,34.0146,33.9477,33.9573,55345.0
2024-06-04 11:30:00,35.55,35.57,35.44,35.46,99727.0,33.9573,33.9764,33.8522,33.8713,99727.0
2024-06-04 11:35:00,35.47,35.55,35.46,35.54,49278.0,33.8809,33.9573,33.8713,33.9477,49278.0
2024-06-04 11:40:00,35.54,35.58,35.52,35.56,47407.0,33.9477,33.986,33.9286,33.9669,47407.0
2024-06-04 11:45:00,35.57,35.58,35.48,35.51,64595.0,33.9764,33.986,33.8904,33.9191,64595.0
2024-06-04 11:50:00,35.5,35.53,35.47,35.52,73401.0,33.9095,33.9382,33.8809,33.9286,73401.0
2024-06-04 11:55:00,35.52,35.52,35.44,35.45,42055.0,33.9286,33.9286,33.8522,33.8618,42055.0
2024-06-04 12:00:00,35.45,35.46,35.38,35.43,76317.0,33.8618,33.8713,33.7949,33.8427,76317.0
2024-06-04 12:05:00,35.43,35.47,35.37,35.47,64148.0,33.8427,33.8809,33.7854,33.8809,64148.0
2024-06-04 12:10:00,35.47,35.51,35.46,35.5,49128.0,33.8809,33.9191,33.8713,33.9095,49128.0
2024-06-04 12:15:00,35.49,35.52,35.45,35.45,45204.0,33.9,33.9286,33.8618,33.8618,45204.0
2024-06-04 12:20:00,35.45,35.46,35.41,35.45,57362.0,33.8618,33.8713,33.8236,33.8618,57362.0
2024-06-04 12:25:00,35.45,35.54,35.45,35.52,37823.0,33.8618,33.9477,33.8618,33.9286,37823.0
2024-06-04 12:30:00,35.52,35.52,35.46,35.48,36927.0,33.9286,33.9286,33.8713,33.8904,36927.0
2024-06-04 12:35:00,35.49,35.51,35.47,35.51,54571.0,33.9,33.9191,33.8809,33.9191,54571.0
2024-06-04 12:40:00,35.5,35.57,35.5,35.56,35569.0,33.9095,33.9764,33.9095,33.9669,35569.0
2024-06-04 12:45:00,35.56,35.61,35.5,35.53,58490.0,33.9669,34.0146,33.9095,33.9382,58490.0
2024-06-04 12:50:00,35.53,35.57,35.5,35.52,39433.0,33.9382,33.9764,33.9095,33.9286,39433.0
2024-06-04 12:55:00,35.52,35.53,35.48,35.48,51083.0,33.9286,33.9382,33.8904,33.8904,51083.0
2024-06-04 13:00:00,35.48,35.58,35.48,35.55,30215.0,33.8904,33.986,33.8904,33.9573,30215.0
2024-06-04 13:05:00,35.55,35.56,35.45,35.45,51275.0,33.9573,33.9669,33.8618,33.8618,51275.0
2024-06-04 13:10:00,35.46,35.52,35.46,35.51,25893.0,33.8713,33.9286,33.8713,33.9191,25893.0
2024-06-04 13:15:00,35.51,35.54,35.48,35.52,29122.0,33.9191,33.9477,33.8904,33.9286,29122.0
2024-06-04 13:20:00,35.52,35.55,35.51,35.53,30912.0,33.9286,33.9573,33.9191,33.9382,30912.0
2024-06-04 13:25:00,35.53,35.59,35.51,35.57,42641.0,33.9382,33.9955,33.9191,33.9764,42641.0
2024-06-04 13:30:00,35.58,35.6,35.56,35.56,30707.0,33.986,34.0051,33.9669,33.9669,30707.0
2024-06-04 13:35:00,35.56,35.58,35.55,35.57,28668.0,33.9669,33.986,33.9573,33.9764,28668.0
2024-06-04 13:40:00,35.57,35.61,35.56,35.58,34075.0,33.9764,34.0146,33.9669,33.986,34075.0
2024-06-04 13:45:00,35.58,35.64,35.57,35.62,49569.0,33.986,34.0433,33.9764,34.0242,49569.0
2024-06-04 13:50:00,35.63,35.69,35.62,35.68,69418.0,34.0337,34.091,34.0242,34.0815,69418.0
2024-06-04 13:55:00,35.68,35.73,35.65,35.7,67015.0,34.0815,34.1292,34.0528,34.1006,67015.0
2024-06-04 14:00:00,35.71,35.86,35.7,35.86,175643.0,34.1101,34.2534,34.1006,34.2534,175643.0
2024-06-04 14:05:00,35.86,35.86,35.74,35.76,64493.0,34.2534,34.2534,34.1388,34.1579,64493.0
2024-06-04 14:10:00,35.75,35.8,35.74,35.76,68528.0,34.1483,34.1961,34.1388,34.1579,68528.0
2024-06-04 14:15:00,35.76,35.81,35.76,35.8,94486.0,34.1579,34.2057,34.1579,34.1961,94486.0
2024-06-04 14:20:00,35.79,35.88,35.78,35.86,68221.0,34.1865,34.2725,34.177,34.2534,68221.0
2024-06-04 14:25:00,35.87,35.87,35.79,35.86,63525.0,34.263,34.263,34.1865,34.2534,63525.0
2024-06-04 14:30:00,35.86,35.86,35.8,35.8,49503.0,34.2534,34.2534,34.1961,34.1961,49503.0
2024-06-04 14:35:00,35.8,35.86,35.8,35.86,59184.0,34.1961,34.2534,34.1961,34.2534,59184.0
2024-06-04 14:40:00,35.86,35.88,35.83,35.84,70488.0,34.2534,34.2725,34.2248,34.2343,70488.0
2024-06-04 14:45:00,35.84,35.86,35.82,35.84,59273.0,34.2343,34.2534,34.2152,34.2343,59273.0
2024-06-04 14:50:00,35.84,35.85,35.77,35.77,59182.0,34.2343,34.2439,34.1674,34.1674,59182.0
2024-06-04 14:55:00,35.78,35.8,35.76,35.77,50952.0,34.177,34.1961,34.1579,34.1674,50952.0
2024-06-04 15:00:00,35.77,35.77,35.67,35.68,85679.0,34.1674,34.1674,34.0719,34.0815,85679.0
2024-06-04 15:05:00,35.68,35.74,35.67,35.7,75096.0,34.0815,34.1388,34.0719,34.1006,75096.0
2024-06-04 15:10:00,35.7,35.77,35.7,35.73,66487.0,34.1006,34.1674,34.1006,34.1292,66487.0
2024-06-04 15:15:00,35.73,35.76,35.71,35.75,101033.0,34.1292,34.1579,34.1101,34.1483,101033.0
2024-06-04 15:20:00,35.75,35.78,35.73,35.75,116130.0,34.1483,34.177,34.1292,34.1483,116130.0
2024-06-04 15:25:00,35.75,35.8,35.68,35.77,125838.0,34.1483,34.1961,34.0815,34.1674,125838.0
2024-06-04 15:30:00,35.76,35.78,35.69,35.7,166584.0,34.1579,34.177,34.091,34.1006,166584.0
2024-06-04 15:35:00,35.7,35.72,35.62,35.64,118762.0,34.1006,34.1197,34.0242,34.0433,118762.0
2024-06-04 15:40:00,35.64,35.72,35.6,35.69,111973.0,34.0433,34.1197,34.0051,34.091,111973.0
2024-06-04 15:45:00,35.69,35.7,35.57,35.57,176498.0,34.091,34.1006,33.9764,33.9764,176498.0
2024-06-04 15:50:00,35.57,35.61,35.41,35.41,411593.0,33.9764,34.0146,33.8236,33.8236,411593.0
2024-06-04 15:55:00,35.41,35.45,35.35,35.35,852598.0,33.8236,33.8618,33.7663,33.7663,852598.0
2024-06-05 09:30:00,35.76,36.03,35.42,35.56,284189.0,34.1579,34.4158,33.8331,33.9669,284189.0
2024-06-05 09:35:00,35.56,35.66,35.35,35.38,47821.0,33.9669,34.0624,33.7663,33.7949,47821.0
2024-06-05 09:40:00,35.38,35.56,35.24,35.55,76545.0,33.7949,33.9669,33.6612,33.9573,76545.0
2024-06-05 09:45:00,35.53,35.63,35.48,35.62,68412.0,33.9382,34.0337,33.8904,34.0242,68412.0
2024-06-05 09:50:00,35.63,35.63,35.47,35.58,98374.0,34.0337,34.0337,33.8809,33.986,98374.0
2024-06-05 09:55:00,35.59,35.67,35.57,35.64,63881.0,33.9955,34.0719,33.9764,34.0433,63881.0
2024-06-05 10:00:00,35.64,35.72,35.51,35.63,58707.0,34.0433,34.1197,33.9191,34.0337,58707.0
2024-06-05 10:05:00,35.62,35.7,35.55,35.57,77480.0,34.0242,34.1006,33.9573,33.9764,77480.0
2024-06-05 10:10:00,35.56,35.66,35.51,35.65,44678.0,33.9669,34.0624,33.9191,34.0528,44678.0
2024-06-05 10:15:00,35.65,35.65,35.55,35.55,47316.0,34.0528,34.0528,33.9573,33.9573,47316.0
2024-06-05 10:20:00,35.55,35.55,35.41,35.41,70286.0,33.9573,33.9573,33.8236,33.8236,70286.0
2024-06-05 10:25:00,35.41,35.47,35.34,35.36,62020.0,33.8236,33.8809,33.7567,33.7758,62020.0
2024-06-05 10:30:00,35.36,35.42,35.33,35.33,71999.0,33.7758,33.8331,33.7472,33.7472,71999.0
2024-06-05 10:35:00,35.33,35.41,35.27,35.41,134918.0,33.7472,33.8236,33.6898,33.8236,134918.0
2024-06-05 10:40:00,35.41,35.59,35.4,35.55,102415.0,33.8236,33.9955,33.814,33.9573,102415.0
2024-06-05 10:45:00,35.55,35.59,35.46,35.5,81918.0,33.9573,33.9955,33.8713,33.9095,81918.0
2024-06-05 10:50:00,35.49,35.62,35.48,35.57,50108.0,33.9,34.0242,33.8904,33.9764,50108.0
2024-06-05 10:55:00,35.56,35.58,35.49,35.55,68557.0,33.9669,33.986,33.9,33.9573,68557.0
2024-06-05 11:00:00,35.55,35.61,35.54,35.58,69242.0,33.9573,34.0146,33.9477,33.986,69242.0
2024-06-05 11:05:00,35.59,35.6,35.5,35.51,118300.0,33.9955,34.0051,33.9095,33.9191,118300.0
2024-06-05 11:10:00,35.51,35.64,35.5,35.64,45037.0,33.9191,34.0433,33.9095,34.0433,45037.0
2024-06-05 11:15:00,35.65,35.68,35.63,35.68,77042.0,34.0528,34.0815,34.0337,34.0815,77042.0
2024-06-05 11:20:00,35.68,35.76,35.66,35.66,58157.0,34.0815,34.1579,34.0624,34.0624,58157.0
2024-06-05 11:25:00,35.65,35.65,35.49,35.55,44845.0,34.0528,34.0528,33.9,33.9573,44845.0
2024-06-05 11:30:00,35.55,35.6,35.52,35.6,56588.0,33.9573,34.0051,33.9286,34.0051,56588.0
2024-06-05 11:35:00,35.59,35.7,35.59,35.64,46785.0,33.9955,34.1006,33.9955,34.0433,46785.0
2024-06-05 11:40:00,35.65,35.69,35.63,35.69,42420.0,34.0528,34.091,34.0337,34.091,42420.0
2024-06-05 11:45:00,35.69,35.75,35.67,35.73,72090.0,34.091,34.1483,34.0719,34.1292,72090.0
2024-06-05 11:50:00,35.73,35.82,35.72,35.8,89665.0,34.1292,34.2152,34.1197,34.1961,89665.0
2024-06-05 11:55:00,35.8,35.91,35.79,35.84,111537.0,34.1961,34.3012,34.1865,34.2343,111537.0
2024-06-05 12:00:00,35.84,35.87,35.83,35.84,60756.0,34.2343,34.263,34.2248,34.2343,60756.0
2024-06-05 12:05:00,35.84,35.9,35.84,35.89,109286.0,34.2343,34.2916,34.2343,34.2821,109286.0
2024-06-05 12:10:00,35.89,35.9,35.65,35.71,282221.0,34.2821,34.2916,34.0528,34.1101,282221.0
2024-06-05 12:15:00,35.72,35.72,35.61,35.61,166491.0,34.1197,34.1197,34.0146,34.0146,166491.0
2024-06-05 12:20:00,35.61,35.67,35.55,35.63,62855.0,34.0146,34.0719,33.9573,34.0337,62855.0
2024-06-05 12:25:00,35.63,35.73,35.63,35.72,66175.0,34.0337,34.1292,34.0337,34.1197,66175.0
2024-06-05 12:30:00,35.72,35.77,35.66,35.73,74593.0,34.1197,34.1674,34.0624,34.1292,74593.0
2024-06-05 12:35:00,35.73,35.91,35.72,35.91,69825.0,34.1292,34.3012,34.1197,34.3012,69825.0
2024-06-05 12:40:00,35.91,35.95,35.84,35.85,74105.0,34.3012,34.3394,34.2343,34.2439,74105.0
2024-06-05 12:45:00,35.86,35.97,35.85,35.96,81190.0,34.2534,34.3585,34.2439,34.3489,81190.0
2024-06-05 12:50:00,35.96,36.02,35.95,35.99,79139.0,34.3489,34.4062,34.3394,34.3776,79139.0
2024-06-05 12:55:00,35.98,36.04,35.97,35.97,178099.0,34.368,34.4253,34.3585,34.3585,178099.0
2024-06-05 13:00:00,35.97,35.99,35.87,35.9,98191.0,34.3585,34.3776,34.263,34.2916,98191.0
2024-06-05 13:05:00,35.89,35.92,35.83,35.86,36080.0,34.2821,34.3107,34.2248,34.2534,36080.0
2024-06-05 13:10:00,35.86,35.88,35.81,35.84,59971.0,34.2534,34.2725,34.2057,34.2343,59971.0
2024-06-05 13:15:00,35.84,35.86,35.73,35.74,44198.0,34.2343,34.2534,34.1292,34.1388,44198.0
2024-06-05 13:20:00,35.73,35.74,35.69,35.73,41922.0,34.1292,34.1388,34.091,34.1292,41922.0
2024-06-05 13:25:00,35.72,35.74,35.7,35.72,27643.0,34.1197,34.1388,34.1006,34.1197,27643.0
2024-06-05 13:30:00,35.72,35.76,35.65,35.75,44335.0,34.1197,34.1579,34.0528,34.1483,44335.0
2024-06-05 13:35:00,35.74,35.74,35.66,35.74,36540.0,34.1388,34.1388,34.0624,34.1388,36540.0
2024-06-05 13:40:00,35.75,35.77,35.71,35.77,24643.0,34.1483,34.1674,34.1101,34.1674,24643.0
2024-06-05 13:45:00,35.77,35.77,35.7,35.71,36882.0,34.1674,34.1674,34.1006,34.1101,36882.0
2024-06-05 13:50:00,35.71,35.73,35.68,35.7,23846.0,34.1101,34.1292,34.0815,34.1006,23846.0
2024-06-05 13:55:00,35.72,35.74,35.69,35.7,29638.0,34.1197,34.1388,34.091,34.1006,29638.0
2024-06-05 14:00:00,35.69,35.72,35.66,35.68,40898.0,34.091,34.1197,34.0624,34.0815,40898.0
2024-06-05 14:05:00,35.68,35.68,35.62,35.65,37634.0,34.0815,34.0815,34.0242,34.0528,37634.0
2024-06-05 14:10:00,35.65,35.71,35.65,35.71,31198.0,34.0528,34.1101,34.0528,34.1101,31198.0
2024-06-05 14:15:00,35.7,35.76,35.7,35.73,27587.0,34.1006,34.1579,34.1006,34.1292,27587.0
2024-06-05 14:20:00,35.73,35.74,35.65,35.65,50437.0,34.1292,34.1388,34.0528,34.0528,50437.0
2024-06-05 14:25:00,35.65,35.74,35.65,35.72,52926.0,34.0528,34.1388,34.0528,34.1197,52926.0
2024-06-05 14:30:00,35.71,35.71,35.64,35.69,37805.0,34.1101,34.1101,34.0433,34.091,37805.0
2024-06-05 14:35:00,35.69,35.72,35.68,35.71,37147.0,34.091,34.1197,34.0815,34.1101,37147.0
2024-06-05 14:40:00,35.7,35.75,35.68,35.73,50683.0,34.1006,34.1483,34.0815,34.1292,50683.0
2024-06-05 14:45:00,35.73,35.79,35.73,35.76,37340.0,34.1292,34.1865,34.1292,34.1579,37340.0
2024-06-05 14:50:00,35.76,35.76,35.72,35.75,34037.0,34.1579,34.1579,34.1197,34.1483,34037.0
2024-06-05 14:55:00,35.76,35.77,35.72,35.72,33462.0,34.1579,34.1674,34.1197,34.1197,33462.0
2024-06-05 15:00:00,35.72,35.78,35.7,35.76,51121.0,34.1197,34.177,34.1006,34.1579,51121.0
2024-06-05 15:05:00,35.76,35.79,35.75,35.75,45727.0,34.1579,34.1865,34.1483,34.1483,45727.0
2024-06-05 15:10:00,35.76,35.78,35.72,35.74,38699.0,34.1579,34.177,34.1197,34.1388,38699.0
2024-06-05 15:15:00,35.73,35.73,35.7,35.72,42312.0,34.1292,34.1292,34.1006,34.1197,42312.0
2024-06-05 15:20:00,35.71,35.78,35.66,35.77,85973.0,34.1101,34.177,34.0624,34.1674,85973.0
2024-06-05 15:25:00,35.77,35.83,35.77,35.82,62398.0,34.1674,34.2248,34.1674,34.2152,62398.0
2024-06-05 15:30:00,35.82,35.85,35.74,35.75,80603.0,34.2152,34.2439,34.1388,34.1483,80603.0
2024-06-05 15:35:00,35.76,35.77,35.7,35.72,80321.0,34.1579,34.1674,34.1006,34.1197,80321.0
2024-06-05 15:40:00,35.73,35.73,35.68,35.73,66766.0,34.1292,34.1292,34.0815,34.1292,66766.0
2024-06-05 15:45:00,35.73,35.77,35.68,35.68,101145.0,34.1292,34.1674,34.0815,34.0815,101145.0
2024-06-05 15:50:00,35.68,35.73,35.65,35.72,145323.0,34.0815,34.1292,34.0528,34.1197,145323.0
2024-06-05 15:55:00,35.72,35.72,35.62,35.63,510659.0,34.1197,34.1197,34.0242,34.0337,510659.0
2024-06-06 09:30:00,35.63,35.9,35.61,35.77,148683.0,34.0337,34.2916,34.0146,34.1674,148683.0
2024-06-06 09:35:00,35.75,35.78,35.58,35.7,50481.0,34.1483,34.177,33.986,34.1006,50481.0
2024-06-06 09:40:00,35.69,35.97,35.64,35.95,77067.0,34.091,34.3585,34.0433,34.3394,77067.0
2024-06-06 09:45:00,35.94,36.19,35.91,36.18,143525.0,34.3298,34.5686,34.3012,34.5591,143525.0
2024-06-06 09:50:00,36.17,36.18,35.98,36.01,66864.0,34.5495,34.5591,34.368,34.3967,66864.0
2024-06-06 09:55:00,36.03,36.14,35.99,36.06,91557.0,34.4158,34.5209,34.3776,34.4445,91557.0
2024-06-06 10:00:00,36.07,36.22,36.02,36.22,94589.0,34.454,34.5973,34.4062,34.5973,94589.0
2024-06-06 10:05:00,36.22,36.4,36.17,36.39,198725.0,34.5973,34.7692,34.5495,34.7597,198725.0
2024-06-06 10:10:00,36.36,36.38,36.27,36.36,117721.0,34.731,34.7501,34.645,34.731,117721.0
2024-06-06 10:15:00,36.36,36.39,36.24,36.29,142603.0,34.731,34.7597,34.6164,34.6641,142603.0
2024-06-06 10:20:00,36.3,36.38,36.22,36.38,118756.0,34.6737,34.7501,34.5973,34.7501,118756.0
2024-06-06 10:25:00,36.37,36.5,36.35,36.4,190551.0,34.7406,34.8647,34.7215,34.7692,190551.0
2024-06-06 10:30:00,36.4,36.46,36.31,36.34,74754.0,34.7692,34.8265,34.6833,34.7119,74754.0
2024-06-06 10:35:00,36.33,36.41,36.32,36.35,56943.0,34.7024,34.7788,34.6928,34.7215,56943.0
2024-06-06 10:40:00,36.34,36.38,36.32,36.34,42214.0,34.7119,34.7501,34.6928,34.7119,42214.0
2024-06-06 10:45:00,36.34,36.36,36.3,36.36,46320.0,34.7119,34.731,34.6737,34.731,46320.0
2024-06-06 10:50:00,36.35,36.35,36.19,36.22,86171.0,34.7215,34.7215,34.5686,34.5973,86171.0
2024-06-06 10:55:00,36.22,36.29,36.21,36.27,70723.0,34.5973,34.6641,34.5877,34.645,70723.0
2024-06-06 11:00:00,36.27,36.39,36.26,36.32,83605.0,34.645,34.7597,34.6355,34.6928,83605.0
2024-06-06 11:05:00,36.32,36.38,36.29,36.36,63416.0,34.6928,34.7501,34.6641,34.731,63416.0
2024-06-06 11:10:00,36.36,36.42,36.27,36.41,92553.0,34.731,34.7883,34.645,34.7788,92553.0
2024-06-06 11:15:00,36.41,36.42,36.34,36.41,82141.0,34.7788,34.7883,34.7119,34.7788,82141.0
2024-06-06 11:20:00,36.4,36.45,36.29,36.29,76435.0,34.7692,34.817,34.6641,34.6641,76435.0
2024-06-06 11:25:00,36.3,36.36,36.25,36.36,60444.0,34.6737,34.731,34.6259,34.731,60444.0
2024-06-06 11:30:00,36.35,36.36,36.27,36.33,81012.0,34.7215,34.731,34.645,34.7024,81012.0
2024-06-06 11:35:00,36.33,36.44,36.32,36.43,68863.0,34.7024,34.8074,34.6928,34.7979,68863.0
2024-06-06 11:40:00,36.42,36.44,36.35,36.37,67648.0,34.7883,34.8074,34.7215,34.7406,67648.0
2024-06-06 11:45:00,36.37,36.39,36.35,36.36,54673.0,34.7406,34.7597,34.7215,34.731,54673.0
2024-06-06 11:50:00,36.36,36.39,36.33,36.39,60928.0,34.731,34.7597,34.7024,34.7597,60928.0
2024-06-06 11:55:00,36.39,36.42,36.37,36.41,46855.0,34.7597,34.7883,34.7406,34.7788,46855.0
2024-06-06 12:00:00,36.41,36.44,36.31,36.35,56637.0,34.7788,34.8074,34.6833,34.7215,56637.0
2024-06-06 12:05:00,36.35,36.35,36.25,36.28,49821.0,34.7215,34.7215,34.6259,34.6546,49821.0
2024-06-06 12:10:00,36.28,36.3,36.26,36.27,57967.0,34.6546,34.6737,34.6355,34.645,57967.0
2024-06-06 12:15:00,36.27,36.27,36.19,36.2,33891.0,34.645,34.645,34.5686,34.5782,33891.0
2024-06-06 12:20:00,36.2,36.25,36.15,36.19,94772.0,34.5782,34.6259,34.5304,34.5686,94772.0
2024-06-06 12:25:00,36.2,36.31,36.18,36.28,61429.0,34.5782,34.6833,34.5591,34.6546,61429.0
2024-06-06 12:30:00,36.29,36.29,36.17,36.17,49696.0,34.6641,34.6641,34.5495,34.5495,49696.0
2024-06-06 12:35:00,36.18,36.21,36.16,36.19,54262.0,34.5591,34.5877,34.54,34.5686,54262.0
2024-06-06 12:40:00,36.2,36.23,36.17,36.2,32281.0,34.5782,34.6068,34.5495,34.5782,32281.0
2024-06-06 12:45:00,36.2,36.26,36.2,36.26,47209.0,34.5782,34.6355,34.5782,34.6355,47209.0
2024-06-06 12:50:00,36.26,36.31,36.25,36.3,36333.0,34.6355,34.6833,34.6259,34.6737,36333.0
2024-06-06 12:55:00,36.3,36.36,36.29,36.35,47126.0,34.6737,34.731,34.6641,34.7215,47126.0
2024-06-06 13:00:00,36.35,36.35,36.29,36.29,58992.0,34.7215,34.7215,34.6641,34.6641,58992.0
2024-06-06 13:05:00,36.29,36.29,36.2,36.27,39125.0,34.6641,34.6641,34.5782,34.645,39125.0
2024-06-06 13:10:00,36.27,36.35,36.27,36.34,40081.0,34.645,34.7215,34.645,34.7119,40081.0
2024-06-06 13:15:00,36.34,36.37,36.33,36.34,49115.0,34.7119,34.7406,34.7024,34.7119,49115.0
2024-06-06 13:20:00,36.34,36.37,36.25,36.34,47981.0,34.7119,34.7406,34.6259,34.7119,47981.0
2024-06-06 13:25:00,36.34,36.39,36.32,36.34,58761.0,34.7119,34.7597,34.6928,34.7119,58761.0
2024-06-06 13:30:00,36.32,36.32,36.21,36.27,59364.0,34.6928,34.6928,34.5877,34.645,59364.0
2024-06-06 13:35:00,36.26,36.27,36.2,36.26,41313.0,34.6355,34.645,34.5782,34.6355,41313.0
2024-06-06 13:40:00,36.26,36.28,36.21,36.26,55844.0,34.6355,34.6546,34.5877,34.6355,55844.0
2024-06-06 13:45:00,36.26,36.27,36.2,36.23,26721.0,34.6355,34.645,34.5782,34.6068,26721.0
2024-06-06 13:50:00,36.23,36.23,36.16,36.17,55047.0,34.6068,34.6068,34.54,34.5495,55047.0
2024-06-06 13:55:00,36.17,36.22,36.16,36.16,48148.0,34.5495,34.5973,34.54,34.54,48148.0
2024-06-06 14:00:00,36.16,36.17,36.05,36.07,48042.0,34.54,34.5495,34.4349,34.454,48042.0
2024-06-06 14:05:00,36.07,36.08,35.97,35.98,105111.0,34.454,34.4636,34.3585,34.368,105111.0
2024-06-06 14:10:00,35.98,36.05,35.96,36.04,54299.0,34.368,34.4349,34.3489,34.4253,54299.0
2024-06-06 14:15:00,36.05,36.12,36.0,36.09,44682.0,34.4349,34.5018,34.3871,34.4731,44682.0
2024-06-06 14:20:00,36.1,36.13,36.08,36.11,46940.0,34.4827,34.5113,34.4636,34.4922,46940.0
2024-06-06 14:25:00,36.11,36.16,36.09,36.13,78689.0,34.4922,34.54,34.4731,34.5113,78689.0
2024-06-06 14:30:00,36.13,36.13,36.03,36.04,53376.0,34.5113,34.5113,34.4158,34.4253,53376.0
2024-06-06 14:35:00,36.04,36.11,36.03,36.07,37056.0,34.4253,34.4922,34.4158,34.454,37056.0
2024-06-06 14:40:00,36.07,36.1,36.06,36.07,26012.0,34.454,34.4827,34.4445,34.454,26012.0
2024-06-06 14:45:00,36.07,36.11,36.06,36.11,23686.0,34.454,34.4922,34.4445,34.4922,23686.0
2024-06-06 14:50:00,36.11,36.18,36.11,36.16,65491.0,34.4922,34.5591,34.4922,34.54,65491.0
2024-06-06 14:55:00,36.15,36.19,36.14,36.19,97644.0,34.5304,34.5686,34.5209,34.5686,97644.0
2024-06-06 15:00:00,36.18,36.2,36.14,36.15,65134.0,34.5591,34.5782,34.5209,34.5304,65134.0
2024-06-06 15:05:00,36.15,36.18,36.09,36.09,67188.0,34.5304,34.5591,34.4731,34.4731,67188.0
2024-06-06 15:10:00,36.09,36.11,36.03,36.11,63984.0,34.4731,34.4922,34.4158,34.4922,63984.0
2024-06-06 15:15:00,36.11,36.18,36.1,36.16,50973.0,34.4922,34.5591,34.4827,34.54,50973.0
2024-06-06 15:20:00,36.16,36.24,36.15,36.21,97886.0,34.54,34.6164,34.5304,34.5877,97886.0
2024-06-06 15:25:00,36.2,36.24,36.18,36.23,119299.0,34.5782,34.6164,34.5591,34.6068,119299.0
2024-06-06 15:30:00,36.24,36.29,36.23,36.23,96716.0,34.6164,34.6641,34.6068,34.6068,96716.0
2024-06-06 15:35:00,36.23,36.26,36.17,36.26,135085.0,34.6068,34.6355,34.5495,34.6355,135085.0
2024-06-06 15:40:00,36.25,36.26,36.08,36.14,206025.0,34.6259,34.6355,34.4636,34.5209,206025.0
2024-06-06 15:45:00,36.14,36.19,36.07,36.19,119758.0,34.5209,34.5686,34.454,34.5686,119758.0
2024-06-06 15:50:00,36.19,36.25,36.17,36.2,260119.0,34.5686,34.6259,34.5495,34.5782,260119.0
2024-06-06 15:55:00,36.21,36.23,36.16,36.19,553744.0,34.5877,34.6068,34.54,34.5686,553744.0
2024-06-07 09:30:00,36.09,36.32,36.04,36.22,217410.0,34.4731,34.6928,34.4253,34.5973,217410.0
2024-06-07 09:35:00,36.2,36.42,36.18,36.35,63953.0,34.5782,34.7883,34.5591,34.7215,63953.0
2024-06-07 09:40:00,36.34,36.56,36.34,36.44,74967.0,34.7119,34.9221,34.7119,34.8074,74967.0
2024-06-07 09:45:00,36.44,36.57,36.35,36.55,70770.0,34.8074,34.9316,34.7215,34.9125,70770.0
2024-06-07 09:50:00,36.55,36.66,36.53,36.6,59800.0,34.9125,35.0176,34.8934,34.9603,59800.0
2024-06-07 09:55:00,36.61,36.62,36.51,36.61,57688.0,34.9698,34.9794,34.8743,34.9698,57688.0
2024-06-07 10:00:00,36.61,36.72,36.59,36.72,185954.0,34.9698,35.0749,34.9507,35.0749,185954.0
2024-06-07 10:05:00,36.71,36.72,36.56,36.6,67129.0,35.0653,35.0749,34.9221,34.9603,67129.0
2024-06-07 10:10:00,36.6,36.67,36.55,36.66,93132.0,34.9603,35.0271,34.9125,35.0176,93132.0
2024-06-07 10:15:00,36.67,36.69,36.61,36.66,76506.0,35.0271,35.0462,34.9698,35.0176,76506.0
2024-06-07 10:20:00,36.67,36.7,36.6,36.65,108666.0,35.0271,35.0558,34.9603,35.008,108666.0
2024-06-07 10:25:00,36.64,36.64,36.44,36.55,59532.0,34.9985,34.9985,34.8074,34.9125,59532.0
2024-06-07 10:30:00,36.55,36.56,36.47,36.55,49227.0,34.9125,34.9221,34.8361,34.9125,49227.0
2024-06-07 10:35:00,36.56,36.69,36.56,36.68,72503.0,34.9221,35.0462,34.9221,35.0367,72503.0
2024-06-07 10:40:00,36.68,36.75,36.67,36.73,44503.0,35.0367,35.1035,35.0271,35.0844,44503.0
2024-06-07 10:45:00,36.73,36.79,36.73,36.75,67432.0,35.0844,35.1417,35.0844,35.1035,67432.0
2024-06-07 10:50:00,36.75,36.78,36.65,36.66,74335.0,35.1035,35.1322,35.008,35.0176,74335.0
2024-06-07 10:55:00,36.66,36.73,36.64,36.7,100683.0,35.0176,35.0844,34.9985,35.0558,100683.0
2024-06-07 11:00:00,36.7,36.7,36.6,36.63,97523.0,35.0558,35.0558,34.9603,34.9889,97523.0
2024-06-07 11:05:00,36.62,36.62,36.49,36.53,98432.0,34.9794,34.9794,34.8552,34.8934,98432.0
2024-06-07 11:10:00,36.53,36.53,36.41,36.41,77956.0,34.8934,34.8934,34.7788,34.7788,77956.0
2024-06-07 11:15:00,36.41,36.42,36.34,36.39,119679.0,34.7788,34.7883,34.7119,34.7597,119679.0
2024-06-07 11:20:00,36.39,36.41,36.29,36.33,88187.0,34.7597,34.7788,34.6641,34.7024,88187.0
2024-06-07 11:25:00,36.33,36.47,36.32,36.44,104953.0,34.7024,34.8361,34.6928,34.8074,104953.0
2024-06-07 11:30:00,36.45,36.46,36.33,36.35,63023.0,34.817,34.8265,34.7024,34.7215,63023.0
2024-06-07 11:35:00,36.34,36.42,36.32,36.4,87370.0,34.7119,34.7883,34.6928,34.7692,87370.0
2024-06-07 11:40:00,36.41,36.45,36.36,36.38,64639.0,34.7788,34.817,34.731,34.7501,64639.0
2024-06-07 11:45:00,36.37,36.38,36.25,36.32,84631.0,34.7406,34.7501,34.6259,34.6928,84631.0
2024-06-07 11:50:00,36.31,36.39,36.31,36.34,35095.0,34.6833,34.7597,34.6833,34.7119,35095.0
2024-06-07 11:55:00,36.35,36.42,36.34,36.4,41027.0,34.7215,34.7883,34.7119,34.7692,41027.0
2024-06-07 12:00:00,36.4,36.46,36.32,36.44,85910.0,34.7692,34.8265,34.6928,34.8074,85910.0
2024-06-07 12:05:00,36.45,36.56,36.45,36.56,48509.0,34.817,34.9221,34.817,34.9221,48509.0
2024-06-07 12:10:00,36.56,36.57,36.49,36.51,42382.0,34.9221,34.9316,34.8552,34.8743,42382.0
2024-06-07 12:15:00,36.51,36.56,36.5,36.55,35760.0,34.8743,34.9221,34.8647,34.9125,35760.0
2024-06-07 12:20:00,36.55,36.56,36.46,36.46,47902.0,34.9125,34.9221,34.8265,34.8265,47902.0
2024-06-07 12:25:00,36.47,36.56,36.46,36.56,56879.0,34.8361,34.9221,34.8265,34.9221,56879.0
2024-06-07 12:30:00,36.57,36.62,36.57,36.59,43326.0,34.9316,34.9794,34.9316,34.9507,43326.0
2024-06-07 12:35:00,36.59,36.62,36.56,36.59,41232.0,34.9507,34.9794,34.9221,34.9507,41232.0
2024-06-07 12:40:00,36.59,36.63,36.56,36.61,40140.0,34.9507,34.9889,34.9221,34.9698,40140.0
2024-06-07 12:45:00,36.62,36.62,36.52,36.55,73275.0,34.9794,34.9794,34.8838,34.9125,73275.0
2024-06-07 12:50:00,36.56,36.62,36.55,36.61,41650.0,34.9221,34.9794,34.9125,34.9698,41650.0
2024-06-07 12:55:00,36.61,36.65,36.59,36.6,29028.0,34.9698,35.008,34.9507,34.9603,29028.0
2024-06-07 13:00:00,36.59,36.6,36.5,36.51,32171.0,34.9507,34.9603,34.8647,34.8743,32171.0
2024-06-07 13:05:00,36.52,36.57,36.51,36.55,37892.0,34.8838,34.9316,34.8743,34.9125,37892.0
2024-06-07 13:10:00,36.55,36.56,36.51,36.54,36796.0,34.9125,34.9221,34.8743,34.9029,36796.0
2024-06-07 13:15:00,36.53,36.58,36.51,36.57,31409.0,34.8934,34.9412,34.8743,34.9316,31409.0
2024-06-07 13:20:00,36.57,36.6,36.52,36.57,43247.0,34.9316,34.9603,34.8838,34.9316,43247.0
2024-06-07 13:25:00,36.58,36.59,36.51,36.54,22308.0,34.9412,34.9507,34.8743,34.9029,22308.0
2024-06-07 13:30:00,36.54,36.55,36.44,36.47,59944.0,34.9029,34.9125,34.8074,34.8361,59944.0
2024-06-07 13:35:00,36.46,36.47,36.42,36.46,44431.0,34.8265,34.8361,34.7883,34.8265,44431.0
2024-06-07 13:40:00,36.47,36.48,36.44,36.47,24538.0,34.8361,34.8456,34.8074,34.8361,24538.0
2024-06-07 13:45:00,36.48,36.51,36.45,36.48,59744.0,34.8456,34.8743,34.817,34.8456,59744.0
2024-06-07 13:50:00,36.48,36.51,36.46,36.47,47716.0,34.8456,34.8743,34.8265,34.8361,47716.0
2024-06-07 13:55:00,36.47,36.51,36.45,36.46,55502.0,34.8361,34.8743,34.817,34.8265,55502.0
2024-06-07 14:00:00,36.46,36.47,36.38,36.39,60029.0,34.8265,34.8361,34.7501,34.7597,60029.0
2024-06-07 14:05:00,36.39,36.39,36.33,36.38,65795.0,34.7597,34.7597,34.7024,34.7501,65795.0
2024-06-07 14:10:00,36.38,36.42,36.35,36.36,61217.0,34.7501,34.7883,34.7215,34.731,61217.0
2024-06-07 14:15:00,36.37,36.42,36.35,36.4,64530.0,34.7406,34.7883,34.7215,34.7692,64530.0
2024-06-07 14:20:00,36.4,36.48,36.4,36.47,55421.0,34.7692,34.8456,34.7692,34.8361,55421.0
2024-06-07 14:25:00,36.47,36.5,36.45,36.48,50182.0,34.8361,34.8647,34.817,34.8456,50182.0
2024-06-07 14:30:00,36.48,36.5,36.44,36.45,83582.0,34.8456,34.8647,34.8074,34.817,83582.0
2024-06-07 14:35:00,36.45,36.52,36.45,36.52,50238.0,34.817,34.8838,34.817,34.8838,50238.0
2024-06-07 14:40:00,36.5,36.55,36.5,36.55,32795.0,34.8647,34.9125,34.8647,34.9125,32795.0
2024-06-07 14:45:00,36.54,36.59,36.52,36.57,62779.0,34.9029,34.9507,34.8838,34.9316,62779.0
2024-06-07 14:50:00,36.57,36.59,36.53,36.57,65893.0,34.9316,34.9507,34.8934,34.9316,65893.0
2024-06-07 14:55:00,36.57,36.58,36.53,36.58,71915.0,34.9316,34.9412,34.8934,34.9412,71915.0
2024-06-07 15:00:00,36.58,36.65,36.56,36.6,59393.0,34.9412,35.008,34.9221,34.9603,59393.0
2024-06-07 15:05:00,36.59,36.61,36.47,36.47,200962.0,34.9507,34.9698,34.8361,34.8361,200962.0
2024-06-07 15:10:00,36.48,36.49,36.37,36.44,69768.0,34.8456,34.8552,34.7406,34.8074,69768.0
2024-06-07 15:15:00,36.45,36.51,36.45,36.46,57189.0,34.817,34.8743,34.817,34.8265,57189.0
2024-06-07 15:20:00,36.47,36.52,36.44,36.44,75801.0,34.8361,34.8838,34.8074,34.8074,75801.0
2024-06-07 15:25:00,36.44,36.51,36.41,36.47,90623.0,34.8074,34.8743,34.7788,34.8361,90623.0
2024-06-07 15:30:00,36.46,36.48,36.42,36.45,72517.0,34.8265,34.8456,34.7883,34.817,72517.0
2024-06-07 15:35:00,36.45,36.45,36.36,36.41,90762.0,34.817,34.817,34.731,34.7788,90762.0
2024-06-07 15:40:00,36.41,36.43,36.36,36.37,107920.0,34.7788,34.7979,34.731,34.7406,107920.0
2024-06-07 15:45:00,36.38,36.41,36.33,36.38,109651.0,34.7501,34.7788,34.7024,34.7501,109651.0
2024-06-07 15:50:00,36.37,36.44,36.34,36.43,257843.0,34.7406,34.8074,34.7119,34.7979,257843.0
2024-06-07 15:55:00,36.44,36.49,36.39,36.46,582066.0,34.8074,34.8552,34.7597,34.8265,582066.0
2024-06-10 09:30:00,36.3,36.35,35.63,35.68,302702.0,34.6737,34.7215,34.0337,34.0815,302702.0
2024-06-10 09:35:00,35.66,35.75,35.49,35.54,230096.0,34.0624,34.1483,33.9,33.9477,230096.0
2024-06-10 09:40:00,35.56,36.14,35.54,36.09,99776.0,33.9669,34.5209,33.9477,34.4731,99776.0
2024-06-10 09:45:00,36.09,36.11,35.7,35.91,116226.0,34.4731,34.4922,34.1006,34.3012,116226.0
2024-06-10 09:50:00,35.92,36.1,35.92,35.94,59319.0,34.3107,34.4827,34.3107,34.3298,59319.0
2024-06-10 09:55:00,35.93,36.03,35.9,35.93,54145.0,34.3203,34.4158,34.2916,34.3203,54145.0
2024-06-10 10:00:00,35.93,35.94,35.78,35.84,85100.0,34.3203,34.3298,34.177,34.2343,85100.0
2024-06-10 10:05:00,35.84,35.97,35.76,35.97,91212.0,34.2343,34.3585,34.1579,34.3585,91212.0
2024-06-10 10:10:00,35.95,35.99,35.89,35.91,60899.0,34.3394,34.3776,34.2821,34.3012,60899.0
2024-06-10 10:15:00,35.91,36.08,35.9,36.03,118982.0,34.3012,34.4636,34.2916,34.4158,118982.0
2024-06-10 10:20:00,36.02,36.07,35.92,36.05,61779.0,34.4062,34.454,34.3107,34.4349,61779.0
2024-06-10 10:25:00,36.05,36.06,35.88,36.06,71322.0,34.4349,34.4445,34.2725,34.4445,71322.0
2024-06-10 10:30:00,36.04,36.12,36.03,36.09,53684.0,34.4253,34.5018,34.4158,34.4731,53684.0
2024-06-10 10:35:00,36.09,36.12,36.01,36.11,59592.0,34.4731,34.5018,34.3967,34.4922,59592.0
2024-06-10 10:40:00,36.1,36.12,35.98,35.98,47844.0,34.4827,34.5018,34.368,34.368,47844.0
2024-06-10 10:45:00,35.99,36.04,35.96,36.03,36644.0,34.3776,34.4253,34.3489,34.4158,36644.0
2024-06-10 10:50:00,36.03,36.07,36.0,36.04,48300.0,34.4158,34.454,34.3871,34.4253,48300.0
2024-06-10 10:55:00,36.04,36.05,35.88,35.91,75131.0,34.4253,34.4349,34.2725,34.3012,75131.0
2024-06-10 11:00:00,35.91,35.94,35.87,35.88,35780.0,34.3012,34.3298,34.263,34.2725,35780.0
2024-06-10 11:05:00,35.88,35.93,35.83,35.84,43472.0,34.2725,34.3203,34.2248,34.2343,43472.0
2024-06-10 11:10:00,35.84,35.89,35.81,35.88,64792.0,34.2343,34.2821,34.2057,34.2725,64792.0
2024-06-10 11:15:00,35.88,35.88,35.77,35.81,65692.0,34.2725,34.2725,34.1674,34.2057,65692.0
2024-06-10 11:20:00,35.8,35.86,35.66,35.71,389454.0,34.1961,34.2534,34.0624,34.1101,389454.0
2024-06-10 11:25:00,35.71,35.79,35.63,35.71,241083.0,34.1101,34.1865,34.0337,34.1101,241083.0
2024-06-10 11:30:00,35.72,35.78,35.68,35.76,99075.0,34.1197,34.177,34.0815,34.1579,99075.0
2024-06-10 11:35:00,35.77,35.84,35.74,35.8,93278.0,34.1674,34.2343,34.1388,34.1961,93278.0
2024-06-10 11:40:00,35.8,35.81,35.74,35.74,68764.0,34.1961,34.2057,34.1388,34.1388,68764.0
2024-06-10 11:45:00,35.74,35.83,35.71,35.76,52302.0,34.1388,34.2248,34.1101,34.1579,52302.0
2024-06-10 11:50:00,35.76,35.85,35.75,35.83,59641.0,34.1579,34.2439,34.1483,34.2248,59641.0
2024-06-10 11:55:00,35.83,35.83,35.7,35.7,41751.0,34.2248,34.2248,34.1006,34.1006,41751.0
2024-06-10 12:00:00,35.71,35.74,35.67,35.68,51089.0,34.1101,34.1388,34.0719,34.0815,51089.0
2024-06-10 12:05:00,35.68,35.73,35.67,35.71,60997.0,34.0815,34.1292,34.0719,34.1101,60997.0
2024-06-10 12:10:00,35.7,35.8,35.69,35.78,67031.0,34.1006,34.1961,34.091,34.177,67031.0
2024-06-10 12:15:00,35.78,35.81,35.76,35.76,43380.0,34.177,34.2057,34.1579,34.1579,43380.0
2024-06-10 12:20:00,35.76,35.77,35.66,35.68,46635.0,34.1579,34.1674,34.0624,34.0815,46635.0
2024-06-10 12:25:00,35.68,35.7,35.63,35.66,129878.0,34.0815,34.1006,34.0337,34.0624,129878.0
2024-06-10 12:30:00,35.66,35.7,35.62,35.63,69681.0,34.0624,34.1006,34.0242,34.0337,69681.0
2024-06-10 12:35:00,35.64,35.65,35.61,35.63,58688.0,34.0433,34.0528,34.0146,34.0337,58688.0
2024-06-10 12:40:00,35.64,35.72,35.62,35.67,74283.0,34.0433,34.1197,34.0242,34.0719,74283.0
2024-06-10 12:45:00,35.68,35.81,35.63,35.81,98489.0,34.0815,34.2057,34.0337,34.2057,98489.0
2024-06-10 12:50:00,35.8,35.83,35.77,35.77,36585.0,34.1961,34.2248,34.1674,34.1674,36585.0
2024-06-10 12:55:00,35.78,35.78,35.73,35.73,53241.0,34.177,34.177,34.1292,34.1292,53241.0
2024-06-10 13:00:00,35.73,35.76,35.65,35.71,92880.0,34.1292,34.1579,34.0528,34.1101,92880.0
2024-06-10 13:05:00,35.7,35.75,35.69,35.73,43157.0,34.1006,34.1483,34.091,34.1292,43157.0
2024-06-10 13:10:00,35.73,35.74,35.69,35.72,41246.0,34.1292,34.1388,34.091,34.1197,41246.0
2024-06-10 13:15:00,35.72,35.73,35.68,35.69,55719.0,34.1197,34.1292,34.0815,34.091,55719.0
2024-06-10 13:20:00,35.69,35.7,35.65,35.66,55374.0,34.091,34.1006,34.0528,34.0624,55374.0
2024-06-10 13:25:00,35.66,35.68,35.58,35.62,66290.0,34.0624,34.0815,33.986,34.0242,66290.0
2024-06-10 13:30:00,35.62,35.66,35.61,35.65,57758.0,34.0242,34.0624,34.0146,34.0528,57758.0
2024-06-10 13:35:00,35.66,35.67,35.61,35.61,69616.0,34.0624,34.0719,34.0146,34.0146,69616.0
2024-06-10 13:40:00,35.62,35.84,35.6,35.8,136767.0,34.0242,34.2343,34.0051,34.1961,136767.0
2024-06-10 13:45:00,35.81,35.89,35.81,35.87,36995.0,34.2057,34.2821,34.2057,34.263,36995.0
2024-06-10 13:50:00,35.88,35.88,35.81,35.82,27231.0,34.2725,34.2725,34.2057,34.2152,27231.0
2024-06-10 13:55:00,35.83,35.85,35.79,35.8,32973.0,34.2248,34.2439,34.1865,34.1961,32973.0
2024-06-10 14:00:00,35.8,35.86,35.77,35.85,31589.0,34.1961,34.2534,34.1674,34.2439,31589.0
2024-06-10 14:05:00,35.85,35.89,35.85,35.87,32546.0,34.2439,34.2821,34.2439,34.263,32546.0
2024-06-10 14:10:00,35.87,35.95,35.86,35.91,78358.0,34.263,34.3394,34.2534,34.3012,78358.0
2024-06-10 14:15:00,35.92,35.96,35.88,35.9,40639.0,34.3107,34.3489,34.2725,34.2916,40639.0
2024-06-10 14:20:00,35.91,35.93,35.9,35.91,23825.0,34.3012,34.3203,34.2916,34.3012,23825.0
2024-06-10 14:25:00,35.91,35.94,35.91,35.91,19659.0,34.3012,34.3298,34.3012,34.3012,19659.0
2024-06-10 14:30:00,35.92,35.92,35.86,35.89,58147.0,34.3107,34.3107,34.2534,34.2821,58147.0
2024-06-10 14:35:00,35.89,35.94,35.89,35.93,24343.0,34.2821,34.3298,34.2821,34.3203,24343.0
2024-06-10 14:40:00,35.93,35.99,35.92,35.97,45118.0,34.3203,34.3776,34.3107,34.3585,45118.0
2024-06-10 14:45:00,35.97,36.03,35.96,36.02,38416.0,34.3585,34.4158,34.3489,34.4062,38416.0
2024-06-10 14:50:00,36.02,36.06,35.99,36.03,36736.0,34.4062,34.4445,34.3776,34.4158,36736.0
2024-06-10 14:55:00,36.03,36.04,36.0,36.02,28408.0,34.4158,34.4253,34.3871,34.4062,28408.0
2024-06-10 15:00:00,36.02,36.06,36.01,36.04,29350.0,34.4062,34.4445,34.3967,34.4253,29350.0
2024-06-10 15:05:00,36.05,36.12,36.03,36.07,101342.0,34.4349,34.5018,34.4158,34.454,101342.0
2024-06-10 15:10:00,36.07,36.09,36.04,36.06,38678.0,34.454,34.4731,34.4253,34.4445,38678.0
2024-06-10 15:15:00,36.07,36.12,36.05,36.1,34634.0,34.454,34.5018,34.4349,34.4827,34634.0
2024-06-10 15:20:00,36.09,36.1,36.03,36.04,42915.0,34.4731,34.4827,34.4158,34.4253,42915.0
2024-06-10 15:25:00,36.03,36.06,36.03,36.03,43223.0,34.4158,34.4445,34.4158,34.4158,43223.0
2024-06-10 15:30:00,36.04,36.04,36.01,36.01,68318.0,34.4253,34.4253,34.3967,34.3967,68318.0
2024-06-10 15:35:00,36.02,36.03,35.97,36.02,77251.0,34.4062,34.4158,34.3585,34.4062,77251.0
2024-06-10 15:40:00,36.02,36.08,36.01,36.05,83805.0,34.4062,34.4636,34.3967,34.4349,83805.0
2024-06-10 15:45:00,36.05,36.1,36.04,36.06,91022.0,34.4349,34.4827,34.4253,34.4445,91022.0
2024-06-10 15:50:00,36.05,36.18,36.03,36.16,205214.0,34.4349,34.5591,34.4158,34.54,205214.0
2024-06-10 15:55:00,36.16,36.21,36.15,36.17,675768.0,34.54,34.5877,34.5304,34.5495,675768.0
2024-06-11 09:30:00,36.15,36.27,36.09,36.1,150484.0,34.5304,34.645,34.4731,34.4827,150484.0
2024-06-11 09:35:00,36.12,36.24,36.1,36.12,56475.0,34.5018,34.6164,34.4827,34.5018,56475.0
2024-06-11 09:40:00,36.12,36.14,36.01,36.06,33632.0,34.5018,34.5209,34.3967,34.4445,33632.0
2024-06-11 09:45:00,36.07,36.1,35.98,36.02,55200.0,34.454,34.4827,34.368,34.4062,55200.0
2024-06-11 09:50:00,36.02,36.1,36.0,36.03,42733.0,34.4062,34.4827,34.3871,34.4158,42733.0
2024-06-11 09:55:00,36.01,36.04,35.94,36.02,43606.0,34.3967,34.4253,34.3298,34.4062,43606.0
2024-06-11 10:00:00,36.03,36.04,35.91,35.94,53386.0,34.4158,34.4253,34.3012,34.3298,53386.0
2024-06-11 10:05:00,35.94,35.97,35.88,35.92,75539.0,34.3298,34.3585,34.2725,34.3107,75539.0
2024-06-11 10:10:00,35.91,36.02,35.91,35.99,57648.0,34.3012,34.4062,34.3012,34.3776,57648.0
2024-06-11 10:15:00,35.98,36.04,35.96,36.04,37908.0,34.368,34.4253,34.3489,34.4253,37908.0
2024-06-11 10:20:00,36.03,36.05,35.92,35.94,33837.0,34.4158,34.4349,34.3107,34.3298,33837.0
2024-06-11 10:25:00,35.94,36.03,35.92,36.02,66985.0,34.3298,34.4158,34.3107,34.4062,66985.0
2024-06-11 10:30:00,36.03,36.1,36.03,36.03,56873.0,34.4158,34.4827,34.4158,34.4158,56873.0
2024-06-11 10:35:00,36.03,36.09,35.97,35.97,69787.0,34.4158,34.4731,34.3585,34.3585,69787.0
2024-06-11 10:40:00,35.97,36.0,35.94,35.98,44258.0,34.3585,34.3871,34.3298,34.368,44258.0
2024-06-11 10:45:00,35.98,36.02,35.96,36.01,48391.0,34.368,34.4062,34.3489,34.3967,48391.0
2024-06-11 10:50:00,36.02,36.05,36.0,36.01,67365.0,34.4062,34.4349,34.3871,34.3967,67365.0
2024-06-11 10:55:00,36.02,36.05,36.01,36.01,39822.0,34.4062,34.4349,34.3967,34.3967,39822.0
2024-06-11 11:00:00,36.02,36.02,35.95,35.96,44739.0,34.4062,34.4062,34.3394,34.3489,44739.0
2024-06-11 11:05:00,35.96,35.99,35.94,35.97,51838.0,34.3489,34.3776,34.3298,34.3585,51838.0
2024-06-11 11:10:00,35.97,36.0,35.95,36.0,58614.0,34.3585,34.3871,34.3394,34.3871,58614.0
2024-06-11 11:15:00,36.0,36.14,36.0,36.09,172576.0,34.3871,34.5209,34.3871,34.4731,172576.0
2024-06-11 11:20:00,36.1,36.19,36.09,36.19,70374.0,34.4827,34.5686,34.4731,34.5686,70374.0
2024-06-11 11:25:00,36.19,36.23,36.15,36.15,66584.0,34.5686,34.6068,34.5304,34.5304,66584.0
2024-06-11 11:30:00,36.15,36.2,36.14,36.15,60693.0,34.5304,34.5782,34.5209,34.5304,60693.0
2024-06-11 11:35:00,36.14,36.16,36.1,36.13,51291.0,34.5209,34.54,34.4827,34.5113,51291.0
2024-06-11 11:40:00,36.13,36.19,36.12,36.15,66613.0,34.5113,34.5686,34.5018,34.5304,66613.0
2024-06-11 11:45:00,36.15,36.16,36.08,36.12,50208.0,34.5304,34.54,34.4636,34.5018,50208.0
2024-06-11 11:50:00,36.12,36.16,36.09,36.14,32949.0,34.5018,34.54,34.4731,34.5209,32949.0
2024-06-11 11:55:00,36.15,36.16,36.12,36.15,58456.0,34.5304,34.54,34.5018,34.5304,58456.0
2024-06-11 12:00:00,36.15,36.17,36.13,36.15,47260.0,34.5304,34.5495,34.5113,34.5304,47260.0
2024-06-11 12:05:00,36.15,36.19,36.15,36.19,28249.0,34.5304,34.5686,34.5304,34.5686,28249.0
2024-06-11 12:10:00,36.19,36.2,36.16,36.2,38465.0,34.5686,34.5782,34.54,34.5782,38465.0
2024-06-11 12:15:00,36.2,36.22,36.17,36.17,76345.0,34.5782,34.5973,34.5495,34.5495,76345.0
2024-06-11 12:20:00,36.18,36.21,36.17,36.2,38298.0,34.5591,34.5877,34.5495,34.5782,38298.0
2024-06-11 12:25:00,36.2,36.25,36.19,36.23,36799.0,34.5782,34.6259,34.5686,34.6068,36799.0
2024-06-11 12:30:00,36.23,36.35,36.23,36.34,113678.0,34.6068,34.7215,34.6068,34.7119,113678.0
2024-06-11 12:35:00,36.35,36.41,36.34,36.38,76039.0,34.7215,34.7788,34.7119,34.7501,76039.0
2024-06-11 12:40:00,36.39,36.43,36.36,36.41,45673.0,34.7597,34.7979,34.731,34.7788,45673.0
2024-06-11 12:45:00,36.41,36.44,36.37,36.39,73085.0,34.7788,34.8074,34.7406,34.7597,73085.0
2024-06-11 12:50:00,36.39,36.4,36.36,36.38,25349.0,34.7597,34.7692,34.731,34.7501,25349.0
2024-06-11 12:55:00,36.38,36.43,36.38,36.41,40185.0,34.7501,34.7979,34.7501,34.7788,40185.0
2024-06-11 13:00:00,36.41,36.45,36.36,36.45,44598.0,34.7788,34.817,34.731,34.817,44598.0
2024-06-11 13:05:00,36.45,36.47,36.36,36.41,65937.0,34.817,34.8361,34.731,34.7788,65937.0
2024-06-11 13:10:00,36.41,36.41,36.36,36.38,59097.0,34.7788,34.7788,34.731,34.7501,59097.0
2024-06-11 13:15:00,36.38,36.38,36.3,36.3,40907.0,34.7501,34.7501,34.6737,34.6737,40907.0
2024-06-11 13:20:00,36.3,36.35,36.27,36.29,47838.0,34.6737,34.7215,34.645,34.6641,47838.0
2024-06-11 13:25:00,36.29,36.32,36.28,36.28,22559.0,34.6641,34.6928,34.6546,34.6546,22559.0
2024-06-11 13:30:00,36.29,36.33,36.28,36.3,42386.0,34.6641,34.7024,34.6546,34.6737,42386.0
2024-06-11 13:35:00,36.3,36.34,36.3,36.34,29478.0,34.6737,34.7119,34.6737,34.7119,29478.0
2024-06-11 13:40:00,36.34,36.35,36.29,36.33,38172.0,34.7119,34.7215,34.6641,34.7024,38172.0
2024-06-11 13:45:00,36.33,36.35,36.31,36.33,38348.0,34.7024,34.7215,34.6833,34.7024,38348.0
2024-06-11 13:50:00,36.33,36.36,36.32,36.36,48395.0,34.7024,34.731,34.6928,34.731,48395.0
2024-06-11 13:55:00,36.36,36.38,36.33,36.34,33681.0,34.731,34.7501,34.7024,34.7119,33681.0
2024-06-11 14:00:00,36.34,36.36,36.31,36.36,42757.0,34.7119,34.731,34.6833,34.731,42757.0
2024-06-11 14:05:00,36.36,36.36,36.28,36.29,38055.0,34.731,34.731,34.6546,34.6641,38055.0
2024-06-11 14:10:00,36.3,36.31,36.25,36.28,59095.0,34.6737,34.6833,34.6259,34.6546,59095.0
2024-06-11 14:15:00,36.29,36.32,36.28,36.32,32856.0,34.6641,34.6928,34.6546,34.6928,32856.0
2024-06-11 14:20:00,36.32,36.34,36.28,36.3,41706.0,34.6928,34.7119,34.6546,34.6737,41706.0
2024-06-11 14:25:00,36.3,36.33,36.29,36.33,27585.0,34.6737,34.7024,34.6641,34.7024,27585.0
2024-06-11 14:30:00,36.33,36.37,36.32,36.34,64348.0,34.7024,34.7406,34.6928,34.7119,64348.0
2024-06-11 14:35:00,36.34,36.36,36.31,36.34,44773.0,34.7119,34.731,34.6833,34.7119,44773.0
2024-06-11 14:40:00,36.33,36.36,36.3,36.31,69525.0,34.7024,34.731,34.6737,34.6833,69525.0
2024-06-11 14:45:00,36.3,36.32,36.29,36.3,38380.0,34.6737,34.6928,34.6641,34.6737,38380.0
2024-06-11 14:50:00,36.3,36.33,36.25,36.27,61839.0,34.6737,34.7024,34.6259,34.645,61839.0
2024-06-11 14:55:00,36.27,36.29,36.26,36.29,34320.0,34.645,34.6641,34.6355,34.6641,34320.0
2024-06-11 15:00:00,36.29,36.31,36.26,36.3,54523.0,34.6641,34.6833,34.6355,34.6737,54523.0
2024-06-11 15:05:00,36.3,36.35,36.3,36.31,71255.0,34.6737,34.7215,34.6737,34.6833,71255.0
2024-06-11 15:10:00,36.31,36.31,36.25,36.27,57364.0,34.6833,34.6833,34.6259,34.645,57364.0
2024-06-11 15:15:00,36.27,36.35,36.27,36.34,51863.0,34.645,34.7215,34.645,34.7119,51863.0
2024-06-11 15:20:00,36.34,36.35,36.28,36.3,107990.0,34.7119,34.7215,34.6546,34.6737,107990.0
2024-06-11 15:25:00,36.29,36.3,36.23,36.24,80987.0,34.6641,34.6737,34.6068,34.6164,80987.0
2024-06-11 15:30:00,36.23,36.24,36.2,36.22,128425.0,34.6068,34.6164,34.5782,34.5973,128425.0
2024-06-11 15:35:00,36.22,36.26,36.21,36.25,95603.0,34.5973,34.6355,34.5877,34.6259,95603.0
2024-06-11 15:40:00,36.25,36.25,36.17,36.22,146784.0,34.6259,34.6259,34.5495,34.5973,146784.0
2024-06-11 15:45:00,36.23,36.27,36.19,36.25,236288.0,34.6068,34.645,34.5686,34.6259,236288.0
2024-06-11 15:50:00,36.25,36.3,36.2,36.3,300061.0,34.6259,34.6737,34.5782,34.6737,300061.0
2024-06-11 15:55:00,36.3,36.35,36.28,36.34,596682.0,34.6737,34.7215,34.6546,34.7119,596682.0
2024-06-12 09:30:00,36.61,36.98,36.61,36.72,375299.0,35.2353,35.5914,35.2353,35.3412,375299.0
2024-06-12 09:35:00,36.72,36.86,36.64,36.68,117869.0,35.3412,35.4759,35.2642,35.3027,117869.0
2024-06-12 09:40:00,36.68,36.86,36.66,36.82,104660.0,35.3027,35.4759,35.2834,35.4374,104660.0
2024-06-12 09:45:00,36.83,36.86,36.67,36.8,160197.0,35.4471,35.4759,35.2931,35.4182,160197.0
2024-06-12 09:50:00,36.81,36.86,36.66,36.67,169715.0,35.4278,35.4759,35.2834,35.2931,169715.0
2024-06-12 09:55:00,36.66,36.82,36.65,36.8,62738.0,35.2834,35.4374,35.2738,35.4182,62738.0
2024-06-12 10:00:00,36.8,36.85,36.73,36.77,100753.0,35.4182,35.4663,35.3508,35.3893,100753.0
2024-06-12 10:05:00,36.76,36.82,36.72,36.75,109617.0,35.3797,35.4374,35.3412,35.3701,109617.0
2024-06-12 10:10:00,36.74,36.77,36.66,36.72,79176.0,35.3604,35.3893,35.2834,35.3412,79176.0
2024-06-12 10:15:00,36.73,36.78,36.7,36.72,47361.0,35.3508,35.3989,35.3219,35.3412,47361.0
2024-06-12 10:20:00,36.73,36.73,36.65,36.68,67420.0,35.3508,35.3508,35.2738,35.3027,67420.0
2024-06-12 10:25:00,36.68,36.72,36.61,36.71,45169.0,35.3027,35.3412,35.2353,35.3316,45169.0
2024-06-12 10:30:00,36.71,36.76,36.61,36.75,75263.0,35.3316,35.3797,35.2353,35.3701,75263.0
2024-06-12 10:35:00,36.74,36.8,36.73,36.76,41967.0,35.3604,35.4182,35.3508,35.3797,41967.0
2024-06-12 10:40:00,36.75,36.77,36.64,36.64,43599.0,35.3701,35.3893,35.2642,35.2642,43599.0
2024-06-12 10:45:00,36.65,36.7,36.63,36.69,36360.0,35.2738,35.3219,35.2546,35.3123,36360.0
2024-06-12 10:50:00,36.69,36.72,36.65,36.69,88717.0,35.3123,35.3412,35.2738,35.3123,88717.0
2024-06-12 10:55:00,36.69,36.75,36.68,36.74,65840.0,35.3123,35.3701,35.3027,35.3604,65840.0
2024-06-12 11:00:00,36.75,36.77,36.72,36.73,49237.0,35.3701,35.3893,35.3412,35.3508,49237.0
2024-06-12 11:05:00,36.73,36.74,36.69,36.73,61891.0,35.3508,35.3604,35.3123,35.3508,61891.0
2024-06-12 11:10:00,36.72,36.74,36.61,36.63,115302.0,35.3412,35.3604,35.2353,35.2546,115302.0
2024-06-12 11:15:00,36.63,36.71,36.62,36.69,76572.0,35.2546,35.3316,35.2449,35.3123,76572.0
2024-06-12 11:20:00,36.68,36.68,36.61,36.64,93272.0,35.3027,35.3027,35.2353,35.2642,93272.0
2024-06-12 11:25:00,36.63,36.63,36.57,36.61,34449.0,35.2546,35.2546,35.1968,35.2353,34449.0
2024-06-12 11:30:00,36.61,36.61,36.52,36.55,36816.0,35.2353,35.2353,35.1487,35.1776,36816.0
2024-06-12 11:35:00,36.55,36.55,36.4,36.41,98552.0,35.1776,35.1776,35.0332,35.0428,98552.0
2024-06-12 11:40:00,36.41,36.51,36.4,36.42,49882.0,35.0428,35.1391,35.0332,35.0524,49882.0
2024-06-12 11:45:00,36.42,36.43,36.38,36.4,24128.0,35.0524,35.0621,35.0139,35.0332,24128.0
2024-06-12 11:50:00,36.4,36.43,36.38,36.41,34749.0,35.0332,35.0621,35.0139,35.0428,34749.0
2024-06-12 11:55:00,36.41,36.46,36.4,36.44,24427.0,35.0428,35.0909,35.0332,35.0717,24427.0
2024-06-12 12:00:00,36.44,36.49,36.44,36.45,39363.0,35.0717,35.1198,35.0717,35.0813,39363.0
2024-06-12 12:05:00,36.45,36.48,36.43,36.45,20502.0,35.0813,35.1102,35.0621,35.0813,20502.0
2024-06-12 12:10:00,36.46,36.53,36.43,36.51,55394.0,35.0909,35.1583,35.0621,35.1391,55394.0
2024-06-12 12:15:00,36.5,36.56,36.48,36.53,62517.0,35.1294,35.1872,35.1102,35.1583,62517.0
2024-06-12 12:20:00,36.52,36.55,36.5,36.52,22528.0,35.1487,35.1776,35.1294,35.1487,22528.0
2024-06-12 12:25:00,36.52,36.55,36.5,36.55,29266.0,35.1487,35.1776,35.1294,35.1776,29266.0
2024-06-12 12:30:00,36.55,36.62,36.54,36.59,74322.0,35.1776,35.2449,35.1679,35.2161,74322.0
2024-06-12 12:35:00,36.6,36.65,36.6,36.63,47364.0,35.2257,35.2738,35.2257,35.2546,47364.0
2024-06-12 12:40:00,36.63,36.64,36.61,36.64,44377.0,35.2546,35.2642,35.2353,35.2642,44377.0
2024-06-12 12:45:00,36.63,36.64,36.59,36.59,17345.0,35.2546,35.2642,35.2161,35.2161,17345.0
2024-06-12 12:50:00,36.59,36.6,36.56,36.58,16654.0,35.2161,35.2257,35.1872,35.2064,16654.0
2024-06-12 12:55:00,36.57,36.57,36.52,36.57,28431.0,35.1968,35.1968,35.1487,35.1968,28431.0
2024-06-12 13:00:00,36.57,36.62,36.56,36.62,18541.0,35.1968,35.2449,35.1872,35.2449,18541.0
2024-06-12 13:05:00,36.62,36.67,36.62,36.64,23847.0,35.2449,35.2931,35.2449,35.2642,23847.0
2024-06-12 13:10:00,36.64,36.65,36.62,36.62,19692.0,35.2642,35.2738,35.2449,35.2449,19692.0
2024-06-12 13:15:00,36.62,36.65,36.61,36.63,22046.0,35.2449,35.2738,35.2353,35.2546,22046.0
2024-06-12 13:20:00,36.63,36.65,36.61,36.64,11630.0,35.2546,35.2738,35.2353,35.2642,11630.0
2024-06-12 13:25:00,36.65,36.66,36.59,36.6,34288.0,35.2738,35.2834,35.2161,35.2257,34288.0
2024-06-12 13:30:00,36.6,36.6,36.54,36.58,30035.0,35.2257,35.2257,35.1679,35.2064,30035.0
2024-06-12 13:35:00,36.58,36.59,36.55,36.56,21894.0,35.2064,35.2161,35.1776,35.1872,21894.0
2024-06-12 13:40:00,36.56,36.59,36.52,36.52,22955.0,35.1872,35.2161,35.1487,35.1487,22955.0
2024-06-12 13:45:00,36.53,36.54,36.5,36.52,25583.0,35.1583,35.1679,35.1294,35.1487,25583.0
2024-06-12 13:50:00,36.52,36.56,36.5,36.55,34552.0,35.1487,35.1872,35.1294,35.1776,34552.0
2024-06-12 13:55:00,36.55,36.56,36.54,36.55,18702.0,35.1776,35.1872,35.1679,35.1776,18702.0
2024-06-12 14:00:00,36.55,36.57,36.39,36.54,157561.0,35.1776,35.1968,35.0236,35.1679,157561.0
2024-06-12 14:05:00,36.53,36.58,36.51,36.57,34231.0,35.1583,35.2064,35.1391,35.1968,34231.0
2024-06-12 14:10:00,36.57,36.6,36.54,36.59,45228.0,35.1968,35.2257,35.1679,35.2161,45228.0
2024-06-12 14:15:00,36.59,36.6,36.53,36.55,24925.0,35.2161,35.2257,35.1583,35.1776,24925.0
2024-06-12 14:20:00,36.55,36.55,36.5,36.52,28066.0,35.1776,35.1776,35.1294,35.1487,28066.0
2024-06-12 14:25:00,36.52,36.56,36.52,36.55,29607.0,35.1487,35.1872,35.1487,35.1776,29607.0
2024-06-12 14:30:00,36.56,36.6,36.46,36.56,39994.0,35.1872,35.2257,35.0909,35.1872,39994.0
2024-06-12 14:35:00,36.56,36.62,36.49,36.61,57965.0,35.1872,35.2449,35.1198,35.2353,57965.0
2024-06-12 14:40:00,36.61,36.61,36.47,36.52,36109.0,35.2353,35.2353,35.1006,35.1487,36109.0
2024-06-12 14:45:00,36.51,36.56,36.46,36.52,33986.0,35.1391,35.1872,35.0909,35.1487,33986.0
2024-06-12 14:50:00,36.52,36.56,36.46,36.49,22616.0,35.1487,35.1872,35.0909,35.1198,22616.0
2024-06-12 14:55:00,36.5,36.57,36.49,36.52,33053.0,35.1294,35.1968,35.1198,35.1487,33053.0
2024-06-12 15:00:00,36.52,36.57,36.49,36.51,26722.0,35.1487,35.1968,35.1198,35.1391,26722.0
2024-06-12 15:05:00,36.51,36.54,36.48,36.51,35974.0,35.1391,35.1679,35.1102,35.1391,35974.0
2024-06-12 15:10:00,36.5,36.53,36.47,36.49,38870.0,35.1294,35.1583,35.1006,35.1198,38870.0
2024-06-12 15:15:00,36.5,36.54,36.47,36.51,64007.0,35.1294,35.1679,35.1006,35.1391,64007.0
2024-06-12 15:20:00,36.52,36.57,36.45,36.45,47861.0,35.1487,35.1968,35.0813,35.0813,47861.0
2024-06-12 15:25:00,36.45,36.49,36.38,36.4,53196.0,35.0813,35.1198,35.0139,35.0332,53196.0
2024-06-12 15:30:00,36.4,36.42,36.35,36.36,46606.0,35.0332,35.0524,34.9851,34.9947,46606.0
2024-06-12 15:35:00,36.35,36.39,36.28,36.29,78727.0,34.9851,35.0236,34.9177,34.9273,78727.0
2024-06-12 15:40:00,36.28,36.34,36.26,36.27,109624.0,34.9177,34.9755,34.8985,34.9081,109624.0
2024-06-12 15:45:00,36.27,36.33,36.23,36.29,119907.0,34.9081,34.9658,34.8696,34.9273,119907.0
2024-06-12 15:50:00,36.29,36.36,36.25,36.35,200540.0,34.9273,34.9947,34.8888,34.9851,200540.0
2024-06-12 15:55:00,36.36,36.4,36.28,36.31,547938.0,34.9947,35.0332,34.9177,34.9466,547938.0
2024-06-13 09:30:00,36.28,36.49,36.28,36.35,121868.0,34.9177,35.1198,34.9177,34.9851,121868.0
2024-06-13 09:35:00,36.35,36.41,36.33,36.33,24140.0,34.9851,35.0428,34.9658,34.9658,24140.0
2024-06-13 09:40:00,36.35,36.46,36.35,36.43,26530.0,34.9851,35.0909,34.9851,35.0621,26530.0
2024-06-13 09:45:00,36.43,36.44,36.22,36.25,44321.0,35.0621,35.0717,34.86,34.8888,44321.0
2024-06-13 09:50:00,36.26,36.38,36.25,36.38,121910.0,34.8985,35.0139,34.8888,35.0139,121910.0
2024-06-13 09:55:00,36.39,36.42,36.27,36.27,55759.0,35.0236,35.0524,34.9081,34.9081,55759.0
2024-06-13 10:00:00,36.27,36.4,36.27,36.3,40599.0,34.9081,35.0332,34.9081,34.937,40599.0
2024-06-13 10:05:00,36.31,36.35,36.24,36.24,74406.0,34.9466,34.9851,34.8792,34.8792,74406.0
2024-06-13 10:10:00,36.23,36.28,36.23,36.26,97540.0,34.8696,34.9177,34.8696,34.8985,97540.0
2024-06-13 10:15:00,36.27,36.31,36.24,36.25,39635.0,34.9081,34.9466,34.8792,34.8888,39635.0
2024-06-13 10:20:00,36.24,36.29,36.17,36.18,73390.0,34.8792,34.9273,34.8118,34.8215,73390.0
2024-06-13 10:25:00,36.18,36.22,36.15,36.18,59674.0,34.8215,34.86,34.7926,34.8215,59674.0
2024-06-13 10:30:00,36.2,36.2,36.15,36.17,39710.0,34.8407,34.8407,34.7926,34.8118,39710.0
2024-06-13 10:35:00,36.18,36.18,36.15,36.17,31336.0,34.8215,34.8215,34.7926,34.8118,31336.0
2024-06-13 10:40:00,36.16,36.16,36.09,36.14,53631.0,34.8022,34.8022,34.7348,34.783,53631.0
2024-06-13 10:45:00,36.16,36.24,36.16,36.2,69981.0,34.8022,34.8792,34.8022,34.8407,69981.0
2024-06-13 10:50:00,36.2,36.22,36.14,36.18,45634.0,34.8407,34.86,34.783,34.8215,45634.0
2024-06-13 10:55:00,36.18,36.18,36.14,36.15,44557.0,34.8215,34.8215,34.783,34.7926,44557.0
2024-06-13 11:00:00,36.14,36.19,36.13,36.14,71807.0,34.783,34.8311,34.7733,34.783,71807.0
2024-06-13 11:05:00,36.14,36.17,36.11,36.15,40348.0,34.783,34.8118,34.7541,34.7926,40348.0
2024-06-13 11:10:00,36.15,36.19,36.11,36.11,91780.0,34.7926,34.8311,34.7541,34.7541,91780.0
2024-06-13 11:15:00,36.12,36.14,36.09,36.14,73659.0,34.7637,34.783,34.7348,34.783,73659.0
2024-06-13 11:20:00,36.15,36.2,36.13,36.19,83484.0,34.7926,34.8407,34.7733,34.8311,83484.0
2024-06-13 11:25:00,36.19,36.19,36.15,36.15,34098.0,34.8311,34.8311,34.7926,34.7926,34098.0
2024-06-13 11:30:00,36.16,36.21,36.15,36.2,62216.0,34.8022,34.8503,34.7926,34.8407,62216.0
2024-06-13 11:35:00,36.2,36.32,36.2,36.32,39901.0,34.8407,34.9562,34.8407,34.9562,39901.0
2024-06-13 11:40:00,36.32,36.37,36.28,36.35,145561.0,34.9562,35.0043,34.9177,34.9851,145561.0
2024-06-13 11:45:00,36.34,36.39,36.32,36.37,84936.0,34.9755,35.0236,34.9562,35.0043,84936.0
2024-06-13 11:50:00,36.38,36.38,36.34,36.34,34820.0,35.0139,35.0139,34.9755,34.9755,34820.0
2024-06-13 11:55:00,36.34,36.34,36.29,36.3,26999.0,34.9755,34.9755,34.9273,34.937,26999.0
2024-06-13 12:00:00,36.31,36.32,36.29,36.31,19179.0,34.9466,34.9562,34.9273,34.9466,19179.0
2024-06-13 12:05:00,36.32,36.37,36.31,36.36,11679.0,34.9562,35.0043,34.9466,34.9947,11679.0
2024-06-13 12:10:00,36.37,36.38,36.32,36.35,30780.0,35.0043,35.0139,34.9562,34.9851,30780.0
2024-06-13 12:15:00,36.35,36.35,36.32,36.33,26629.0,34.9851,34.9851,34.9562,34.9658,26629.0
2024-06-13 12:20:00,36.33,36.36,36.3,36.3,34016.0,34.9658,34.9947,34.937,34.937,34016.0
2024-06-13 12:25:00,36.3,36.3,36.26,36.27,19094.0,34.937,34.937,34.8985,34.9081,19094.0
2024-06-13 12:30:00,36.27,36.32,36.25,36.32,30982.0,34.9081,34.9562,34.8888,34.9562,30982.0
2024-06-13 12:35:00,36.32,36.34,36.3,36.3,19715.0,34.9562,34.9755,34.937,34.937,19715.0
2024-06-13 12:40:00,36.3,36.3,36.28,36.29,10212.0,34.937,34.937,34.9177,34.9273,10212.0
2024-06-13 12:45:00,36.29,36.3,36.26,36.29,32108.0,34.9273,34.937,34.8985,34.9273,32108.0
2024-06-13 12:50:00,36.3,36.34,36.29,36.32,30970.0,34.937,34.9755,34.9273,34.9562,30970.0
2024-06-13 12:55:00,36.32,36.32,36.29,36.32,27859.0,34.9562,34.9562,34.9273,34.9562,27859.0
2024-06-13 13:00:00,36.32,36.36,36.31,36.36,35053.0,34.9562,34.9947,34.9466,34.9947,35053.0
2024-06-13 13:05:00,36.36,36.4,36.35,36.4,31358.0,34.9947,35.0332,34.9851,35.0332,31358.0
2024-06-13 13:10:00,36.4,36.45,36.39,36.44,30532.0,35.0332,35.0813,35.0236,35.0717,30532.0
2024-06-13 13:15:00,36.45,36.47,36.42,36.47,34541.0,35.0813,35.1006,35.0524,35.1006,34541.0
2024-06-13 13:20:00,36.47,36.48,36.45,36.45,37044.0,35.1006,35.1102,35.0813,35.0813,37044.0
2024-06-13 13:25:00,36.45,36.5,36.45,36.48,22444.0,35.0813,35.1294,35.0813,35.1102,22444.0
2024-06-13 13:30:00,36.48,36.48,36.43,36.43,21063.0,35.1102,35.1102,35.0621,35.0621,21063.0
2024-06-13 13:35:00,36.43,36.44,36.4,36.44,19400.0,35.0621,35.0717,35.0332,35.0717,19400.0
2024-06-13 13:40:00,36.44,36.46,36.43,36.44,22226.0,35.0717,35.0909,35.0621,35.0717,22226.0
2024-06-13 13:45:00,36.44,36.56,36.43,36.55,65521.0,35.0717,35.1872,35.0621,35.1776,65521.0
2024-06-13 13:50:00,36.56,36.59,36.55,36.58,38573.0,35.1872,35.2161,35.1776,35.2064,38573.0
2024-06-13 13:55:00,36.58,36.58,36.52,36.53,29405.0,35.2064,35.2064,35.1487,35.1583,29405.0
2024-06-13 14:00:00,36.53,36.53,36.47,36.48,31813.0,35.1583,35.1583,35.1006,35.1102,31813.0
2024-06-13 14:05:00,36.48,36.52,36.48,36.5,26354.0,35.1102,35.1487,35.1102,35.1294,26354.0
2024-06-13 14:10:00,36.5,36.57,36.49,36.55,55784.0,35.1294,35.1968,35.1198,35.1776,55784.0
2024-06-13 14:15:00,36.55,36.6,36.54,36.59,88025.0,35.1776,35.2257,35.1679,35.2161,88025.0
2024-06-13 14:20:00,36.59,36.64,36.58,36.64,38863.0,35.2161,35.2642,35.2064,35.2642,38863.0
2024-06-13 14:25:00,36.64,36.67,36.63,36.66,65361.0,35.2642,35.2931,35.2546,35.2834,65361.0
2024-06-13 14:30:00,36.66,36.71,36.66,36.67,89672.0,35.2834,35.3316,35.2834,35.2931,89672.0
2024-06-13 14:35:00,36.67,36.72,36.65,36.7,65866.0,35.2931,35.3412,35.2738,35.3219,65866.0
2024-06-13 14:40:00,36.7,36.73,36.69,36.73,40443.0,35.3219,35.3508,35.3123,35.3508,40443.0
2024-06-13 14:45:00,36.73,36.74,36.67,36.67,53879.0,35.3508,35.3604,35.2931,35.2931,53879.0
2024-06-13 14:50:00,36.68,36.68,36.65,36.66,35902.0,35.3027,35.3027,35.2738,35.2834,35902.0
2024-06-13 14:55:00,36.67,36.73,36.66,36.72,37768.0,35.2931,35.3508,35.2834,35.3412,37768.0
2024-06-13 15:00:00,36.71,36.77,36.68,36.75,64125.0,35.3316,35.3893,35.3027,35.3701,64125.0
2024-06-13 15:05:00,36.76,36.78,36.74,36.75,74722.0,35.3797,35.3989,35.3604,35.3701,74722.0
2024-06-13 15:10:00,36.75,36.76,36.7,36.73,102097.0,35.3701,35.3797,35.3219,35.3508,102097.0
2024-06-13 15:15:00,36.73,36.74,36.67,36.68,49494.0,35.3508,35.3604,35.2931,35.3027,49494.0
2024-06-13 15:20:00,36.69,36.72,36.65,36.67,59205.0,35.3123,35.3412,35.2738,35.2931,59205.0
2024-06-13 15:25:00,36.68,36.69,36.64,36.67,84304.0,35.3027,35.3123,35.2642,35.2931,84304.0
2024-06-13 15:30:00,36.67,36.69,36.61,36.64,118488.0,35.2931,35.3123,35.2353,35.2642,118488.0
2024-06-13 15:35:00,36.64,36.68,36.61,36.68,64613.0,35.2642,35.3027,35.2353,35.3027,64613.0
2024-06-13 15:40:00,36.68,36.69,36.62,36.66,113755.0,35.3027,35.3123,35.2449,35.2834,113755.0
2024-06-13 15:45:00,36.66,36.66,36.6,36.6,58890.0,35.2834,35.2834,35.2257,35.2257,58890.0
2024-06-13 15:50:00,36.59,36.61,36.53,36.57,168976.0,35.2161,35.2353,35.1583,35.1968,168976.0
2024-06-13 15:55:00,36.57,36.57,36.45,36.45,446103.0,35.1968,35.1968,35.0813,35.0813,446103.0
2024-06-14 09:30:00,36.22,36.29,36.12,36.18,156126.0,34.86,34.9273,34.7637,34.8215,156126.0
2024-06-14 09:35:00,36.19,36.2,36.02,36.03,93315.0,34.8311,34.8407,34.6675,34.6771,93315.0
2024-06-14 09:40:00,36.04,36.19,36.01,36.01,75266.0,34.6867,34.8311,34.6578,34.6578,75266.0
2024-06-14 09:45:00,36.02,36.04,35.92,36.04,67452.0,34.6675,34.6867,34.5712,34.6867,67452.0
2024-06-14 09:50:00,36.03,36.04,35.87,35.89,93769.0,34.6771,34.6867,34.5231,34.5423,93769.0
2024-06-14 09:55:00,35.89,36.0,35.86,35.96,55841.0,34.5423,34.6482,34.5135,34.6097,55841.0
2024-06-14 10:00:00,35.96,35.96,35.85,35.88,78591.0,34.6097,34.6097,34.5039,34.5327,78591.0
2024-06-14 10:05:00,35.88,36.03,35.88,35.94,106858.0,34.5327,34.6771,34.5327,34.5905,106858.0
2024-06-14 10:10:00,35.94,36.01,35.91,35.91,60774.0,34.5905,34.6578,34.5616,34.5616,60774.0
2024-06-14 10:15:00,35.92,35.96,35.86,35.89,55909.0,34.5712,34.6097,34.5135,34.5423,55909.0
2024-06-14 10:20:00,35.89,35.9,35.74,35.83,212900.0,34.5423,34.552,34.398,34.4846,212900.0
2024-06-14 10:25:00,35.82,35.86,35.78,35.82,62614.0,34.475,34.5135,34.4365,34.475,62614.0
2024-06-14 10:30:00,35.82,35.83,35.72,35.79,75569.0,34.475,34.4846,34.3787,34.4461,75569.0
2024-06-14 10:35:00,35.8,35.8,35.6,35.61,90900.0,34.4557,34.4557,34.2632,34.2729,90900.0
2024-06-14 10:40:00,35.61,35.67,35.58,35.63,81804.0,34.2729,34.3306,34.244,34.2921,81804.0
2024-06-14 10:45:00,35.63,35.78,35.62,35.77,87697.0,34.2921,34.4365,34.2825,34.4269,87697.0
2024-06-14 10:50:00,35.77,35.82,35.73,35.74,38909.0,34.4269,34.475,34.3884,34.398,38909.0
2024-06-14 10:55:00,35.74,35.76,35.68,35.71,56417.0,34.398,34.4172,34.3402,34.3691,56417.0
2024-06-14 11:00:00,35.71,35.72,35.61,35.62,103844.0,34.3691,34.3787,34.2729,34.2825,103844.0
2024-06-14 11:05:00,35.62,35.68,35.59,35.66,58664.0,34.2825,34.3402,34.2536,34.321,58664.0
2024-06-14 11:10:00,35.67,35.74,35.65,35.69,31077.0,34.3306,34.398,34.3114,34.3499,31077.0
2024-06-14 11:15:00,35.7,35.74,35.67,35.68,51810.0,34.3595,34.398,34.3306,34.3402,51810.0
2024-06-14 11:20:00,35.68,35.72,35.64,35.72,41070.0,34.3402,34.3787,34.3017,34.3787,41070.0
2024-06-14 11:25:00,35.72,35.72,35.68,35.72,27084.0,34.3787,34.3787,34.3402,34.3787,27084.0
2024-06-14 11:30:00,35.72,35.78,35.7,35.7,35531.0,34.3787,34.4365,34.3595,34.3595,35531.0
2024-06-14 11:35:00,35.7,35.72,35.67,35.68,23467.0,34.3595,34.3787,34.3306,34.3402,23467.0
2024-06-14 11:40:00,35.68,35.7,35.64,35.69,42115.0,34.3402,34.3595,34.3017,34.3499,42115.0
2024-06-14 11:45:00,35.69,35.69,35.66,35.66,35851.0,34.3499,34.3499,34.321,34.321,35851.0
2024-06-14 11:50:00,35.66,35.67,35.62,35.65,42164.0,34.321,34.3306,34.2825,34.3114,42164.0
2024-06-14 11:55:00,35.65,35.68,35.64,35.68,25835.0,34.3114,34.3402,34.3017,34.3402,25835.0
2024-06-14 12:00:00,35.67,35.71,35.64,35.7,36094.0,34.3306,34.3691,34.3017,34.3595,36094.0
2024-06-14 12:05:00,35.72,35.74,35.69,35.7,46752.0,34.3787,34.398,34.3499,34.3595,46752.0
2024-06-14 12:10:00,35.7,35.74,35.69,35.72,35457.0,34.3595,34.398,34.3499,34.3787,35457.0
2024-06-14 12:15:00,35.72,36.63,35.68,35.84,371123.0,34.3787,35.2546,34.3402,34.4942,371123.0
2024-06-14 12:20:00,35.83,35.95,35.75,35.94,74878.0,34.4846,34.6001,34.4076,34.5905,74878.0
2024-06-14 12:25:00,35.92,35.92,35.71,35.71,46897.0,34.5712,34.5712,34.3691,34.3691,46897.0
2024-06-14 12:30:00,35.71,35.75,35.68,35.72,71603.0,34.3691,34.4076,34.3402,34.3787,71603.0
2024-06-14 12:35:00,35.73,35.75,35.7,35.74,32713.0,34.3884,34.4076,34.3595,34.398,32713.0
2024-06-14 12:40:00,35.75,35.75,35.71,35.75,27150.0,34.4076,34.4076,34.3691,34.4076,27150.0
2024-06-14 12:45:00,35.75,35.75,35.66,35.67,48496.0,34.4076,34.4076,34.321,34.3306,48496.0
2024-06-14 12:50:00,35.68,35.7,35.66,35.68,49513.0,34.3402,34.3595,34.321,34.3402,49513.0
2024-06-14 12:55:00,35.67,35.71,35.64,35.69,36914.0,34.3306,34.3691,34.3017,34.3499,36914.0
2024-06-14 13:00:00,35.7,35.71,35.63,35.63,26860.0,34.3595,34.3691,34.2921,34.2921,26860.0
2024-06-14 13:05:00,35.64,35.67,35.62,35.64,27533.0,34.3017,34.3306,34.2825,34.3017,27533.0
2024-06-14 13:10:00,35.63,35.65,35.61,35.63,59563.0,34.2921,34.3114,34.2729,34.2921,59563.0
2024-06-14 13:15:00,35.63,35.66,35.62,35.63,63507.0,34.2921,34.321,34.2825,34.2921,63507.0
2024-06-14 13:20:00,35.63,35.66,35.62,35.65,54203.0,34.2921,34.321,34.2825,34.3114,54203.0
2024-06-14 13:25:00,35.65,35.68,35.64,35.66,28930.0,34.3114,34.3402,34.3017,34.321,28930.0
2024-06-14 13:30:00,35.66,35.68,35.63,35.64,47448.0,34.321,34.3402,34.2921,34.3017,47448.0
2024-06-14 13:35:00,35.63,35.63,35.53,35.56,35223.0,34.2921,34.2921,34.1959,34.2247,35223.0
2024-06-14 13:40:00,35.55,35.56,35.51,35.55,38075.0,34.2151,34.2247,34.1766,34.2151,38075.0
2024-06-14 13:45:00,35.55,35.56,35.46,35.47,73757.0,34.2151,34.2247,34.1285,34.1381,73757.0
2024-06-14 13:50:00,35.47,35.5,35.44,35.49,84550.0,34.1381,34.167,34.1092,34.1574,84550.0
2024-06-14 13:55:00,35.5,35.5,35.43,35.46,45085.0,34.167,34.167,34.0996,34.1285,45085.0
2024-06-14 14:00:00,35.46,35.49,35.43,35.47,53332.0,34.1285,34.1574,34.0996,34.1381,53332.0
2024-06-14 14:05:00,35.47,35.54,35.46,35.51,101239.0,34.1381,34.2055,34.1285,34.1766,101239.0
2024-06-14 14:10:00,35.52,35.54,35.5,35.52,17503.0,34.1862,34.2055,34.167,34.1862,17503.0
2024-06-14 14:15:00,35.53,35.57,35.51,35.56,36241.0,34.1959,34.2344,34.1766,34.2247,36241.0
2024-06-14 14:20:00,35.56,35.61,35.56,35.61,32573.0,34.2247,34.2729,34.2247,34.2729,32573.0
2024-06-14 14:25:00,35.61,35.64,35.59,35.61,58735.0,34.2729,34.3017,34.2536,34.2729,58735.0
2024-06-14 14:30:00,35.61,35.64,35.59,35.64,37976.0,34.2729,34.3017,34.2536,34.3017,37976.0
2024-06-14 14:35:00,35.63,35.64,35.55,35.57,60007.0,34.2921,34.3017,34.2151,34.2344,60007.0
2024-06-14 14:40:00,35.57,35.66,35.55,35.65,44463.0,34.2344,34.321,34.2151,34.3114,44463.0
2024-06-14 14:45:00,35.65,35.65,35.59,35.6,79419.0,34.3114,34.3114,34.2536,34.2632,79419.0
2024-06-14 14:50:00,35.6,35.64,35.58,35.64,37438.0,34.2632,34.3017,34.244,34.3017,37438.0
2024-06-14 14:55:00,35.64,35.64,35.56,35.59,40327.0,34.3017,34.3017,34.2247,34.2536,40327.0
2024-06-14 15:00:00,35.59,35.6,35.56,35.58,30089.0,34.2536,34.2632,34.2247,34.244,30089.0
2024-06-14 15:05:00,35.58,35.59,35.56,35.58,51676.0,34.244,34.2536,34.2247,34.244,51676.0
2024-06-14 15:10:00,35.57,35.66,35.55,35.61,76064.0,34.2344,34.321,34.2151,34.2729,76064.0
2024-06-14 15:15:00,35.6,35.64,35.58,35.58,57149.0,34.2632,34.3017,34.244,34.244,57149.0
2024-06-14 15:20:00,35.59,35.63,35.57,35.62,56441.0,34.2536,34.2921,34.2344,34.2825,56441.0
2024-06-14 15:25:00,35.62,35.67,35.61,35.66,50902.0,34.2825,34.3306,34.2729,34.321,50902.0
2024-06-14 15:30:00,35.66,35.68,35.62,35.66,78792.0,34.321,34.3402,34.2825,34.321,78792.0
2024-06-14 15:35:00,35.66,35.67,35.62,35.66,78056.0,34.321,34.3306,34.2825,34.321,78056.0
2024-06-14 15:40:00,35.66,35.7,35.63,35.66,229280.0,34.321,34.3595,34.2921,34.321,229280.0
2024-06-14 15:45:00,35.66,35.68,35.56,35.58,143902.0,34.321,34.3402,34.2247,34.244,143902.0
2024-06-14 15:50:00,35.57,35.59,35.51,35.58,185123.0,34.2344,34.2536,34.1766,34.244,185123.0
2024-06-14 15:55:00,35.58,35.58,35.48,35.52,735820.0,34.244,34.244,34.1477,34.1862,735820.0
2024-06-17 09:30:00,35.61,35.69,35.52,35.65,176291.0,34.2729,34.3499,34.1862,34.3114,176291.0
2024-06-17 09:35:00,35.66,35.83,35.65,35.65,67140.0,34.321,34.4846,34.3114,34.3114,67140.0
2024-06-17 09:40:00,35.64,35.74,35.58,35.74,53297.0,34.3017,34.398,34.244,34.398,53297.0
2024-06-17 09:45:00,35.74,35.77,35.68,35.75,40230.0,34.398,34.4269,34.3402,34.4076,40230.0
2024-06-17 09:50:00,35.75,35.86,35.74,35.83,41052.0,34.4076,34.5135,34.398,34.4846,41052.0
2024-06-17 09:55:00,35.83,35.91,35.82,35.86,100355.0,34.4846,34.5616,34.475,34.5135,100355.0
2024-06-17 10:00:00,35.85,35.86,35.69,35.71,54826.0,34.5039,34.5135,34.3499,34.3691,54826.0
2024-06-17 10:05:00,35.7,35.71,35.57,35.59,46200.0,34.3595,34.3691,34.2344,34.2536,46200.0
2024-06-17 10:10:00,35.59,35.61,35.47,35.49,52301.0,34.2536,34.2729,34.1381,34.1574,52301.0
2024-06-17 10:15:00,35.48,35.53,35.44,35.48,59981.0,34.1477,34.1959,34.1092,34.1477,59981.0
2024-06-17 10:20:00,35.48,35.48,35.36,35.36,58749.0,34.1477,34.1477,34.0322,34.0322,58749.0
2024-06-17 10:25:00,35.36,35.41,35.35,35.38,38379.0,34.0322,34.0804,34.0226,34.0515,38379.0
2024-06-17 10:30:00,35.37,35.41,35.32,35.35,52127.0,34.0419,34.0804,33.9938,34.0226,52127.0
2024-06-17 10:35:00,35.36,35.36,35.26,35.27,60586.0,34.0322,34.0322,33.936,33.9456,60586.0
2024-06-17 10:40:00,35.27,35.38,35.26,35.34,43045.0,33.9456,34.0515,33.936,34.013,43045.0
2024-06-17 10:45:00,35.33,35.34,35.22,35.25,39806.0,34.0034,34.013,33.8975,33.9264,39806.0
2024-06-17 10:50:00,35.25,35.34,35.25,35.34,36334.0,33.9264,34.013,33.9264,34.013,36334.0
2024-06-17 10:55:00,35.34,35.36,35.32,35.36,29063.0,34.013,34.0322,33.9938,34.0322,29063.0
2024-06-17 11:00:00,35.36,35.39,35.35,35.38,26773.0,34.0322,34.0611,34.0226,34.0515,26773.0
2024-06-17 11:05:00,35.38,35.43,35.36,35.37,59835.0,34.0515,34.0996,34.0322,34.0419,59835.0
2024-06-17 11:10:00,35.37,35.4,35.31,35.36,59046.0,34.0419,34.0707,33.9841,34.0322,59046.0
2024-06-17 11:15:00,35.36,35.55,35.35,35.5,139072.0,34.0322,34.2151,34.0226,34.167,139072.0
2024-06-17 11:20:00,35.5,35.8,35.5,35.8,184896.0,34.167,34.4557,34.167,34.4557,184896.0
2024-06-17 11:25:00,35.8,35.81,35.65,35.65,159975.0,34.4557,34.4654,34.3114,34.3114,159975.0
2024-06-17 11:30:00,35.65,35.78,35.61,35.71,184529.0,34.3114,34.4365,34.2729,34.3691,184529.0
2024-06-17 11:35:00,35.72,35.78,35.66,35.69,91274.0,34.3787,34.4365,34.321,34.3499,91274.0
2024-06-17 11:40:00,35.69,35.88,35.68,35.88,101248.0,34.3499,34.5327,34.3402,34.5327,101248.0
2024-06-17 11:45:00,35.89,35.94,35.85,35.89,132273.0,34.5423,34.5905,34.5039,34.5423,132273.0
2024-06-17 11:50:00,35.89,35.9,35.69,35.69,43238.0,34.5423,34.552,34.3499,34.3499,43238.0
2024-06-17 11:55:00,35.7,35.75,35.67,35.73,35500.0,34.3595,34.4076,34.3306,34.3884,35500.0
2024-06-17 12:00:00,35.73,35.77,35.7,35.72,17409.0,34.3884,34.4269,34.3595,34.3787,17409.0
2024-06-17 12:05:00,35.72,35.75,35.69,35.75,22885.0,34.3787,34.4076,34.3499,34.4076,22885.0
2024-06-17 12:10:00,35.76,35.76,35.72,35.74,34847.0,34.4172,34.4172,34.3787,34.398,34847.0
2024-06-17 12:15:00,35.73,35.78,35.73,35.77,46027.0,34.3884,34.4365,34.3884,34.4269,46027.0
2024-06-17 12:20:00,35.78,35.78,35.63,35.7,76877.0,34.4365,34.4365,34.2921,34.3595,76877.0
2024-06-17 12:25:00,35.71,35.77,35.7,35.77,19547.0,34.3691,34.4269,34.3595,34.4269,19547.0
2024-06-17 12:30:00,35.78,35.78,35.72,35.75,26661.0,34.4365,34.4365,34.3787,34.4076,26661.0
2024-06-17 12:35:00,35.75,35.75,35.71,35.72,26230.0,34.4076,34.4076,34.3691,34.3787,26230.0
2024-06-17 12:40:00,35.72,35.78,35.7,35.77,27912.0,34.3787,34.4365,34.3595,34.4269,27912.0
2024-06-17 12:45:00,35.77,35.81,35.77,35.81,28454.0,34.4269,34.4654,34.4269,34.4654,28454.0
2024-06-17 12:50:00,35.82,35.82,35.78,35.79,47448.0,34.475,34.475,34.4365,34.4461,47448.0
2024-06-17 12:55:00,35.79,35.8,35.75,35.77,14973.0,34.4461,34.4557,34.4076,34.4269,14973.0
2024-06-17 13:00:00,35.77,35.8,35.76,35.77,11961.0,34.4269,34.4557,34.4172,34.4269,11961.0
2024-06-17 13:05:00,35.77,35.8,35.76,35.77,20437.0,34.4269,34.4557,34.4172,34.4269,20437.0
2024-06-17 13:10:00,35.77,35.8,35.76,35.79,11985.0,34.4269,34.4557,34.4172,34.4461,11985.0
2024-06-17 13:15:00,35.79,35.82,35.77,35.81,23391.0,34.4461,34.475,34.4269,34.4654,23391.0
2024-06-17 13:20:00,35.81,35.82,35.75,35.76,24292.0,34.4654,34.475,34.4076,34.4172,24292.0
2024-06-17 13:25:00,35.76,35.83,35.76,35.83,22819.0,34.4172,34.4846,34.4172,34.4846,22819.0
2024-06-17 13:30:00,35.82,35.85,35.79,35.82,22697.0,34.475,34.5039,34.4461,34.475,22697.0
2024-06-17 13:35:00,35.82,35.89,35.81,35.89,30053.0,34.475,34.5423,34.4654,34.5423,30053.0
2024-06-17 13:40:00,35.88,35.88,35.85,35.86,24336.0,34.5327,34.5327,34.5039,34.5135,24336.0
2024-06-17 13:45:00,35.87,35.89,35.83,35.84,48734.0,34.5231,34.5423,34.4846,34.4942,48734.0
2024-06-17 13:50:00,35.84,35.88,35.83,35.86,22907.0,34.4942,34.5327,34.4846,34.5135,22907.0
2024-06-17 13:55:00,35.87,35.87,35.84,35.85,29020.0,34.5231,34.5231,34.4942,34.5039,29020.0
2024-06-17 14:00:00,35.84,35.88,35.83,35.86,64578.0,34.4942,34.5327,34.4846,34.5135,64578.0
2024-06-17 14:05:00,35.86,35.92,35.86,35.91,33740.0,34.5135,34.5712,34.5135,34.5616,33740.0
2024-06-17 14:10:00,35.91,35.94,35.87,35.89,44204.0,34.5616,34.5905,34.5231,34.5423,44204.0
2024-06-17 14:15:00,35.9,35.95,35.9,35.91,35346.0,34.552,34.6001,34.552,34.5616,35346.0
2024-06-17 14:20:00,35.91,35.93,35.89,35.91,59404.0,34.5616,34.5808,34.5423,34.5616,59404.0
2024-06-17 14:25:00,35.9,35.92,35.89,35.91,33720.0,34.552,34.5712,34.5423,34.5616,33720.0
2024-06-17 14:30:00,35.91,35.92,35.86,35.88,61565.0,34.5616,34.5712,34.5135,34.5327,61565.0
2024-06-17 14:35:00,35.88,35.9,35.86,35.89,30257.0,34.5327,34.552,34.5135,34.5423,30257.0
2024-06-17 14:40:00,35.9,35.96,35.89,35.95,35390.0,34.552,34.6097,34.5423,34.6001,35390.0
2024-06-17 14:45:00,35.95,35.96,35.92,35.95,37088.0,34.6001,34.6097,34.5712,34.6001,37088.0
2024-06-17 14:50:00,35.96,35.96,35.93,35.94,26157.0,34.6097,34.6097,34.5808,34.5905,26157.0
2024-06-17 14:55:00,35.93,35.94,35.88,35.9,44021.0,34.5808,34.5905,34.5327,34.552,44021.0
2024-06-17 15:00:00,35.9,35.95,35.87,35.95,53184.0,34.552,34.6001,34.5231,34.6001,53184.0
2024-06-17 15:05:00,35.95,35.98,35.93,35.98,62170.0,34.6001,34.629,34.5808,34.629,62170.0
2024-06-17 15:10:00,35.98,36.02,35.96,36.01,58871.0,34.629,34.6675,34.6097,34.6578,58871.0
2024-06-17 15:15:00,36.01,36.03,36.0,36.02,55399.0,34.6578,34.6771,34.6482,34.6675,55399.0
2024-06-17 15:20:00,36.02,36.06,36.0,36.05,50299.0,34.6675,34.706,34.6482,34.6963,50299.0
2024-06-17 15:25:00,36.05,36.06,36.01,36.05,69469.0,34.6963,34.706,34.6578,34.6963,69469.0
2024-06-17 15:30:00,36.05,36.08,36.02,36.05,132569.0,34.6963,34.7252,34.6675,34.6963,132569.0
2024-06-17 15:35:00,36.05,36.08,36.03,36.05,72329.0,34.6963,34.7252,34.6771,34.6963,72329.0
2024-06-17 15:40:00,36.05,36.09,36.03,36.07,99416.0,34.6963,34.7348,34.6771,34.7156,99416.0
2024-06-17 15:45:00,36.08,36.09,36.03,36.03,135159.0,34.7252,34.7348,34.6771,34.6771,135159.0
2024-06-17 15:50:00,36.03,36.03,35.96,36.01,207125.0,34.6771,34.6771,34.6097,34.6578,207125.0
2024-06-17 15:55:00,36.01,36.01,35.92,35.94,575459.0,34.6578,34.6578,34.5712,34.5905,575459.0
2024-06-18 09:30:00,36.11,36.21,36.09,36.18,186634.0,34.7541,34.8503,34.7348,34.8215,186634.0
2024-06-18 09:35:00,36.19,36.21,36.08,36.14,79633.0,34.8311,34.8503,34.7252,34.783,79633.0
2024-06-18 09:40:00,36.14,36.18,36.0,36.01,71434.0,34.783,34.8215,34.6482,34.6578,71434.0
2024-06-18 09:45:00,36.01,36.07,35.98,36.06,64343.0,34.6578,34.7156,34.629,34.706,64343.0
2024-06-18 09:50:00,36.07,36.09,35.96,36.04,67251.0,34.7156,34.7348,34.6097,34.6867,67251.0
2024-06-18 09:55:00,36.03,36.04,35.92,35.95,129129.0,34.6771,34.6867,34.5712,34.6001,129129.0
2024-06-18 10:00:00,35.95,36.15,35.94,36.09,225062.0,34.6001,34.7926,34.5905,34.7348,225062.0
2024-06-18 10:05:00,36.09,36.1,36.02,36.06,57136.0,34.7348,34.7445,34.6675,34.706,57136.0
2024-06-18 10:10:00,36.06,36.12,36.0,36.06,54402.0,34.706,34.7637,34.6482,34.706,54402.0
2024-06-18 10:15:00,36.08,36.1,36.06,36.07,28011.0,34.7252,34.7445,34.706,34.7156,28011.0
2024-06-18 10:20:00,36.06,36.12,36.04,36.08,87338.0,34.706,34.7637,34.6867,34.7252,87338.0
2024-06-18 10:25:00,36.08,36.17,36.05,36.13,90032.0,34.7252,34.8118,34.6963,34.7733,90032.0
2024-06-18 10:30:00,36.13,36.14,36.1,36.12,66725.0,34.7733,34.783,34.7445,34.7637,66725.0
2024-06-18 10:35:00,36.12,36.12,36.0,36.07,54009.0,34.7637,34.7637,34.6482,34.7156,54009.0
2024-06-18 10:40:00,36.06,36.09,36.04,36.06,37077.0,34.706,34.7348,34.6867,34.706,37077.0
2024-06-18 10:45:00,36.07,36.08,36.02,36.05,27956.0,34.7156,34.7252,34.6675,34.6963,27956.0
2024-06-18 10:50:00,36.05,36.05,35.98,36.0,35527.0,34.6963,34.6963,34.629,34.6482,35527.0
2024-06-18 10:55:00,35.99,36.01,35.93,36.01,47626.0,34.6386,34.6578,34.5808,34.6578,47626.0
2024-06-18 11:00:00,36.01,36.01,35.97,35.99,36882.0,34.6578,34.6578,34.6193,34.6386,36882.0
2024-06-18 11:05:00,35.99,36.02,35.98,36.01,36994.0,34.6386,34.6675,34.629,34.6578,36994.0
2024-06-18 11:10:00,36.01,36.07,35.99,36.07,118380.0,34.6578,34.7156,34.6386,34.7156,118380.0
2024-06-18 11:15:00,36.07,36.14,36.06,36.14,111312.0,34.7156,34.783,34.706,34.783,111312.0
2024-06-18 11:20:00,36.14,36.22,36.12,36.2,125990.0,34.783,34.86,34.7637,34.8407,125990.0
2024-06-18 11:25:00,36.2,36.27,36.17,36.26,87872.0,34.8407,34.9081,34.8118,34.8985,87872.0
2024-06-18 11:30:00,36.25,36.27,36.15,36.16,77406.0,34.8888,34.9081,34.7926,34.8022,77406.0
2024-06-18 11:35:00,36.18,36.26,36.17,36.25,73793.0,34.8215,34.8985,34.8118,34.8888,73793.0
2024-06-18 11:40:00,36.25,36.27,36.19,36.22,47532.0,34.8888,34.9081,34.8311,34.86,47532.0
2024-06-18 11:45:00,36.23,36.33,36.22,36.33,52017.0,34.8696,34.9658,34.86,34.9658,52017.0
2024-06-18 11:50:00,36.32,36.33,36.28,36.31,28444.0,34.9562,34.9658,34.9177,34.9466,28444.0
2024-06-18 11:55:00,36.3,36.31,36.26,36.31,49367.0,34.937,34.9466,34.8985,34.9466,49367.0
2024-06-18 12:00:00,36.3,36.43,36.3,36.43,61194.0,34.937,35.0621,34.937,35.0621,61194.0
2024-06-18 12:05:00,36.43,36.45,36.4,36.44,41015.0,35.0621,35.0813,35.0332,35.0717,41015.0
2024-06-18 12:10:00,36.44,36.48,36.41,36.42,38614.0,35.0717,35.1102,35.0428,35.0524,38614.0
2024-06-18 12:15:00,36.43,36.45,36.41,36.42,48077.0,35.0621,35.0813,35.0428,35.0524,48077.0
2024-06-18 12:20:00,36.43,36.44,36.41,36.43,87579.0,35.0621,35.0717,35.0428,35.0621,87579.0
2024-06-18 12:25:00,36.42,36.46,36.36,36.39,39183.0,35.0524,35.0909,34.9947,35.0236,39183.0
2024-06-18 12:30:00,36.39,36.4,36.29,36.36,67554.0,35.0236,35.0332,34.9273,34.9947,67554.0
2024-06-18 12:35:00,36.35,36.48,36.34,36.47,65210.0,34.9851,35.1102,34.9755,35.1006,65210.0
2024-06-18 12:40:00,36.48,36.49,36.45,36.45,31544.0,35.1102,35.1198,35.0813,35.0813,31544.0
2024-06-18 12:45:00,36.45,36.45,36.37,36.42,43163.0,35.0813,35.0813,35.0043,35.0524,43163.0
2024-06-18 12:50:00,36.42,36.42,36.38,36.4,33315.0,35.0524,35.0524,35.0139,35.0332,33315.0
2024-06-18 12:55:00,36.39,36.47,36.38,36.46,40137.0,35.0236,35.1006,35.0139,35.0909,40137.0
2024-06-18 13:00:00,36.45,36.49,36.44,36.47,53543.0,35.0813,35.1198,35.0717,35.1006,53543.0
2024-06-18 13:05:00,36.47,36.54,36.44,36.54,66403.0,35.1006,35.1679,35.0717,35.1679,66403.0
2024-06-18 13:10:00,36.54,36.56,36.51,36.52,43030.0,35.1679,35.1872,35.1391,35.1487,43030.0
2024-06-18 13:15:00,36.53,36.57,36.53,36.55,53036.0,35.1583,35.1968,35.1583,35.1776,53036.0
2024-06-18 13:20:00,36.55,36.56,36.53,36.54,75311.0,35.1776,35.1872,35.1583,35.1679,75311.0
2024-06-18 13:25:00,36.54,36.55,36.52,36.52,44561.0,35.1679,35.1776,35.1487,35.1487,44561.0
2024-06-18 13:30:00,36.52,36.6,36.51,36.58,87892.0,35.1487,35.2257,35.1391,35.2064,87892.0
2024-06-18 13:35:00,36.58,36.63,36.53,36.58,77162.0,35.2064,35.2546,35.1583,35.2064,77162.0
2024-06-18 13:40:00,36.58,36.65,36.58,36.61,78039.0,35.2064,35.2738,35.2064,35.2353,78039.0
2024-06-18 13:45:00,36.61,36.64,36.58,36.62,61408.0,35.2353,35.2642,35.2064,35.2449,61408.0
2024-06-18 13:50:00,36.62,36.63,36.55,36.57,53537.0,35.2449,35.2546,35.1776,35.1968,53537.0
2024-06-18 13:55:00,36.56,36.61,36.56,36.58,46129.0,35.1872,35.2353,35.1872,35.2064,46129.0
2024-06-18 14:00:00,36.58,36.58,36.45,36.51,71635.0,35.2064,35.2064,35.0813,35.1391,71635.0
2024-06-18 14:05:00,36.51,36.59,36.51,36.59,40206.0,35.1391,35.2161,35.1391,35.2161,40206.0
2024-06-18 14:10:00,36.59,36.62,36.58,36.59,55137.0,35.2161,35.2449,35.2064,35.2161,55137.0
2024-06-18 14:15:00,36.59,36.65,36.58,36.63,78584.0,35.2161,35.2738,35.2064,35.2546,78584.0
2024-06-18 14:20:00,36.63,36.67,36.61,36.62,57107.0,35.2546,35.2931,35.2353,35.2449,57107.0
2024-06-18 14:25:00,36.62,36.67,36.57,36.64,68910.0,35.2449,35.2931,35.1968,35.2642,68910.0
2024-06-18 14:30:00,36.65,36.67,36.6,36.61,49960.0,35.2738,35.2931,35.2257,35.2353,49960.0
2024-06-18 14:35:00,36.61,36.62,36.58,36.61,48150.0,35.2353,35.2449,35.2064,35.2353,48150.0
2024-06-18 14:40:00,36.61,36.61,36.56,36.56,78982.0,35.2353,35.2353,35.1872,35.1872,78982.0
2024-06-18 14:45:00,36.57,36.58,36.54,36.57,49880.0,35.1968,35.2064,35.1679,35.1968,49880.0
2024-06-18 14:50:00,36.55,36.59,36.53,36.56,44503.0,35.1776,35.2161,35.1583,35.1872,44503.0
2024-06-18 14:55:00,36.55,36.58,36.54,36.57,50560.0,35.1776,35.2064,35.1679,35.1968,50560.0
2024-06-18 15:00:00,36.57,36.6,36.53,36.55,48013.0,35.1968,35.2257,35.1583,35.1776,48013.0
2024-06-18 15:05:00,36.55,36.57,36.54,36.57,111972.0,35.1776,35.1968,35.1679,35.1968,111972.0
2024-06-18 15:10:00,36.57,36.57,36.55,36.55,43203.0,35.1968,35.1968,35.1776,35.1776,43203.0
2024-06-18 15:15:00,36.55,36.57,36.54,36.55,50155.0,35.1776,35.1968,35.1679,35.1776,50155.0
2024-06-18 15:20:00,36.55,36.56,36.5,36.54,116678.0,35.1776,35.1872,35.1294,35.1679,116678.0
2024-06-18 15:25:00,36.54,36.56,36.52,36.53,131670.0,35.1679,35.1872,35.1487,35.1583,131670.0
2024-06-18 15:30:00,36.54,36.62,36.49,36.62,140944.0,35.1679,35.2449,35.1198,35.2449,140944.0
2024-06-18 15:35:00,36.62,36.66,36.58,36.65,112681.0,35.2449,35.2834,35.2064,35.2738,112681.0
2024-06-18 15:40:00,36.65,36.7,36.62,36.7,181949.0,35.2738,35.3219,35.2449,35.3219,181949.0
2024-06-18 15:45:00,36.7,36.77,36.69,36.75,314886.0,35.3219,35.3893,35.3123,35.3701,314886.0
2024-06-18 15:50:00,36.75,36.76,36.63,36.73,235523.0,35.3701,35.3797,35.2546,35.3508,235523.0
2024-06-18 15:55:00,36.73,36.8,36.71,36.77,742461.0,35.3508,35.4182,35.3316,35.3893,742461.0
2024-06-20 09:30:00,36.86,36.86,36.44,36.79,268591.0,35.4759,35.4759,35.0717,35.4086,268591.0
2024-06-20 09:35:00,36.77,36.83,36.61,36.82,88867.0,35.3893,35.4471,35.2353,35.4374,88867.0
2024-06-20 09:40:00,36.82,37.09,36.8,37.07,332562.0,35.4374,35.6973,35.4182,35.678,332562.0
2024-06-20 09:45:00,37.07,37.18,36.92,36.95,124403.0,35.678,35.7839,35.5337,35.5625,124403.0
2024-06-20 09:50:00,36.97,37.0,36.64,36.65,238999.0,35.5818,35.6107,35.2642,35.2738,238999.0
2024-06-20 09:55:00,36.64,36.71,36.5,36.56,404004.0,35.2642,35.3316,35.1294,35.1872,404004.0
2024-06-20 10:00:00,36.57,36.7,36.35,36.37,232635.0,35.1968,35.3219,34.9851,35.0043,232635.0
2024-06-20 10:05:00,36.36,36.37,36.11,36.15,240263.0,34.9947,35.0043,34.7541,34.7926,240263.0
2024-06-20 10:10:00,36.14,36.27,36.11,36.27,94804.0,34.783,34.9081,34.7541,34.9081,94804.0
2024-06-20 10:15:00,36.26,36.32,36.2,36.21,181864.0,34.8985,34.9562,34.8407,34.8503,181864.0
2024-06-20 10:20:00,36.21,36.38,36.21,36.36,90478.0,34.8503,35.0139,34.8503,34.9947,90478.0
2024-06-20 10:25:00,36.37,36.41,36.32,36.34,71942.0,35.0043,35.0428,34.9562,34.9755,71942.0
2024-06-20 10:30:00,36.34,36.37,36.25,36.33,80239.0,34.9755,35.0043,34.8888,34.9658,80239.0
2024-06-20 10:35:00,36.32,36.42,36.3,36.35,75274.0,34.9562,35.0524,34.937,34.9851,75274.0
2024-06-20 10:40:00,36.36,36.39,36.34,36.38,33388.0,34.9947,35.0236,34.9755,35.0139,33388.0
2024-06-20 10:45:00,36.38,36.38,36.18,36.26,92555.0,35.0139,35.0139,34.8215,34.8985,92555.0
2024-06-20 10:50:00,36.25,36.28,36.2,36.26,61932.0,34.8888,34.9177,34.8407,34.8985,61932.0
2024-06-20 10:55:00,36.25,36.29,36.24,36.26,42365.0,34.8888,34.9273,34.8792,34.8985,42365.0
2024-06-20 11:00:00,36.26,36.38,36.2,36.3,297485.0,34.8985,35.0139,34.8407,34.937,297485.0
2024-06-20 11:05:00,36.29,36.36,36.28,36.36,24296.0,34.9273,34.9947,34.9177,34.9947,24296.0
2024-06-20 11:10:00,36.36,36.48,36.35,36.47,69865.0,34.9947,35.1102,34.9851,35.1006,69865.0
2024-06-20 11:15:00,36.47,36.56,36.46,36.52,80811.0,35.1006,35.1872,35.0909,35.1487,80811.0
2024-06-20 11:20:00,36.52,36.55,36.46,36.52,66805.0,35.1487,35.1776,35.0909,35.1487,66805.0
2024-06-20 11:25:00,36.52,36.56,36.49,36.52,56533.0,35.1487,35.1872,35.1198,35.1487,56533.0
2024-06-20 11:30:00,36.51,36.56,36.51,36.54,40611.0,35.1391,35.1872,35.1391,35.1679,40611.0
2024-06-20 11:35:00,36.52,36.53,36.46,36.5,54226.0,35.1487,35.1583,35.0909,35.1294,54226.0
2024-06-20 11:40:00,36.5,36.56,36.49,36.51,43613.0,35.1294,35.1872,35.1198,35.1391,43613.0
2024-06-20 11:45:00,36.51,36.52,36.45,36.5,38899.0,35.1391,35.1487,35.0813,35.1294,38899.0
2024-06-20 11:50:00,36.5,36.53,36.46,36.46,33769.0,35.1294,35.1583,35.0909,35.0909,33769.0
2024-06-20 11:55:00,36.47,36.48,36.46,36.46,43568.0,35.1006,35.1102,35.0909,35.0909,43568.0
2024-06-20 12:00:00,36.45,36.48,36.44,36.47,43772.0,35.0813,35.1102,35.0717,35.1006,43772.0
2024-06-20 12:05:00,36.47,36.48,36.43,36.46,85076.0,35.1006,35.1102,35.0621,35.0909,85076.0
2024-06-20 12:10:00,36.46,36.49,36.43,36.48,31721.0,35.0909,35.1198,35.0621,35.1102,31721.0
2024-06-20 12:15:00,36.48,36.49,36.45,36.47,31685.0,35.1102,35.1198,35.0813,35.1006,31685.0
2024-06-20 12:20:00,36.47,36.48,36.41,36.41,40915.0,35.1006,35.1102,35.0428,35.0428,40915.0
2024-06-20 12:25:00,36.41,36.46,36.3,36.33,135117.0,35.0428,35.0909,34.937,34.9658,135117.0
2024-06-20 12:30:00,36.32,36.36,36.25,36.34,47639.0,34.9562,34.9947,34.8888,34.9755,47639.0
2024-06-20 12:35:00,36.34,36.34,36.3,36.34,21032.0,34.9755,34.9755,34.937,34.9755,21032.0
2024-06-20 12:40:00,36.34,36.39,36.34,36.37,25711.0,34.9755,35.0236,34.9755,35.0043,25711.0
2024-06-20 12:45:00,36.37,36.41,36.36,36.41,20298.0,35.0043,35.0428,34.9947,35.0428,20298.0
2024-06-20 12:50:00,36.41,36.47,36.4,36.47,27400.0,35.0428,35.1006,35.0332,35.1006,27400.0
2024-06-20 12:55:00,36.47,36.49,36.43,36.45,23614.0,35.1006,35.1198,35.0621,35.0813,23614.0
2024-06-20 13:00:00,36.45,36.45,36.41,36.43,30493.0,35.0813,35.0813,35.0428,35.0621,30493.0
2024-06-20 13:05:00,36.44,36.46,36.4,36.41,64016.0,35.0717,35.0909,35.0332,35.0428,64016.0
2024-06-20 13:10:00,36.41,36.45,36.4,36.41,24555.0,35.0428,35.0813,35.0332,35.0428,24555.0
2024-06-20 13:15:00,36.41,36.41,36.32,36.34,24482.0,35.0428,35.0428,34.9562,34.9755,24482.0
2024-06-20 13:20:00,36.34,36.35,36.28,36.29,28168.0,34.9755,34.9851,34.9177,34.9273,28168.0
2024-06-20 13:25:00,36.3,36.3,36.19,36.23,64685.0,34.937,34.937,34.8311,34.8696,64685.0
2024-06-20 13:30:00,36.23,36.25,36.15,36.2,85031.0,34.8696,34.8888,34.7926,34.8407,85031.0
2024-06-20 13:35:00,36.19,36.2,36.13,36.16,31665.0,34.8311,34.8407,34.7733,34.8022,31665.0
2024-06-20 13:40:00,36.16,36.2,36.12,36.2,35254.0,34.8022,34.8407,34.7637,34.8407,35254.0
2024-06-20 13:45:00,36.2,36.2,36.14,36.18,17246.0,34.8407,34.8407,34.783,34.8215,17246.0
2024-06-20 13:50:00,36.18,36.22,36.15,36.2,37405.0,34.8215,34.86,34.7926,34.8407,37405.0
2024-06-20 13:55:00,36.2,36.24,36.19,36.23,23304.0,34.8407,34.8792,34.8311,34.8696,23304.0
2024-06-20 14:00:00,36.23,36.31,36.23,36.3,33928.0,34.8696,34.9466,34.8696,34.937,33928.0
2024-06-20 14:05:00,36.31,36.32,36.27,36.28,33042.0,34.9466,34.9562,34.9081,34.9177,33042.0
2024-06-20 14:10:00,36.27,36.29,36.22,36.27,41210.0,34.9081,34.9273,34.86,34.9081,41210.0
2024-06-20 14:15:00,36.27,36.32,36.26,36.29,34395.0,34.9081,34.9562,34.8985,34.9273,34395.0
2024-06-20 14:20:00,36.29,36.29,36.26,36.26,24273.0,34.9273,34.9273,34.8985,34.8985,24273.0
2024-06-20 14:25:00,36.26,36.29,36.24,36.27,47766.0,34.8985,34.9273,34.8792,34.9081,47766.0
2024-06-20 14:30:00,36.27,36.3,36.25,36.26,31889.0,34.9081,34.937,34.8888,34.8985,31889.0
2024-06-20 14:35:00,36.27,36.27,36.21,36.21,34041.0,34.9081,34.9081,34.8503,34.8503,34041.0
2024-06-20 14:40:00,36.22,36.25,36.17,36.18,71825.0,34.86,34.8888,34.8118,34.8215,71825.0
2024-06-20 14:45:00,36.17,36.21,36.16,36.2,36115.0,34.8118,34.8503,34.8022,34.8407,36115.0
2024-06-20 14:50:00,36.2,36.21,36.13,36.13,41535.0,34.8407,34.8503,34.7733,34.7733,41535.0
2024-06-20 14:55:00,36.14,36.2,36.13,36.18,35940.0,34.783,34.8407,34.7733,34.8215,35940.0
2024-06-20 15:00:00,36.17,36.2,36.1,36.16,50399.0,34.8118,34.8407,34.7445,34.8022,50399.0
2024-06-20 15:05:00,36.16,36.19,36.15,36.18,39678.0,34.8022,34.8311,34.7926,34.8215,39678.0
2024-06-20 15:10:00,36.18,36.21,36.14,36.2,40286.0,34.8215,34.8503,34.783,34.8407,40286.0
2024-06-20 15:15:00,36.19,36.25,36.19,36.23,50224.0,34.8311,34.8888,34.8311,34.8696,50224.0
2024-06-20 15:20:00,36.24,36.25,36.15,36.16,52801.0,34.8792,34.8888,34.7926,34.8022,52801.0
2024-06-20 15:25:00,36.17,36.24,36.16,36.23,71037.0,34.8118,34.8792,34.8022,34.8696,71037.0
2024-06-20 15:30:00,36.23,36.24,36.19,36.2,47984.0,34.8696,34.8792,34.8311,34.8407,47984.0
2024-06-20 15:35:00,36.2,36.21,36.14,36.19,129573.0,34.8407,34.8503,34.783,34.8311,129573.0
2024-06-20 15:40:00,36.19,36.23,36.15,36.22,135520.0,34.8311,34.8696,34.7926,34.86,135520.0
2024-06-20 15:45:00,36.22,36.25,36.16,36.19,118756.0,34.86,34.8888,34.8022,34.8311,118756.0
2024-06-20 15:50:00,36.19,36.31,36.18,36.25,195806.0,34.8311,34.9466,34.8215,34.8888,195806.0
2024-06-20 15:55:00,36.25,36.26,36.19,36.24,498334.0,34.8888,34.8985,34.8311,34.8792,498334.0
2024-06-21 09:30:00,36.1,36.15,35.85,35.97,745869.0,34.7445,34.7926,34.5039,34.6193,745869.0
2024-06-21 09:35:00,35.97,36.12,35.87,36.08,261813.0,34.6193,34.7637,34.5231,34.7252,261813.0
2024-06-21 09:40:00,36.07,36.17,36.0,36.04,93039.0,34.7156,34.8118,34.6482,34.6867,93039.0
2024-06-21 09:45:00,36.04,36.33,35.98,36.32,95242.0,34.6867,34.9658,34.629,34.9562,95242.0
2024-06-21 09:50:00,36.36,36.42,36.26,36.37,87916.0,34.9947,35.0524,34.8985,35.0043,87916.0
2024-06-21 09:55:00,36.37,36.57,36.36,36.51,117109.0,35.0043,35.1968,34.9947,35.1391,117109.0
2024-06-21 10:00:00,36.51,36.64,36.45,36.5,114902.0,35.1391,35.2642,35.0813,35.1294,114902.0
2024-06-21 10:05:00,36.5,36.5,36.41,36.41,58092.0,35.1294,35.1294,35.0428,35.0428,58092.0
2024-06-21 10:10:00,36.41,36.45,36.39,36.4,34288.0,35.0428,35.0813,35.0236,35.0332,34288.0
2024-06-21 10:15:00,36.4,36.48,36.4,36.4,58561.0,35.0332,35.1102,35.0332,35.0332,58561.0
2024-06-21 10:20:00,36.39,36.49,36.39,36.47,39612.0,35.0236,35.1198,35.0236,35.1006,39612.0
2024-06-21 10:25:00,36.46,36.5,36.44,36.49,17278.0,35.0909,35.1294,35.0717,35.1198,17278.0
2024-06-21 10:30:00,36.48,36.48,36.4,36.41,37312.0,35.1102,35.1102,35.0332,35.0428,37312.0
2024-06-21 10:35:00,36.42,36.46,36.39,36.4,38906.0,35.0524,35.0909,35.0236,35.0332,38906.0
2024-06-21 10:40:00,36.4,36.46,36.37,36.42,39790.0,35.0332,35.0909,35.0043,35.0524,39790.0
2024-06-21 10:45:00,36.42,36.49,36.37,36.46,43424.0,35.0524,35.1198,35.0043,35.0909,43424.0
2024-06-21 10:50:00,36.44,36.47,36.41,36.45,40175.0,35.0717,35.1006,35.0428,35.0813,40175.0
2024-06-21 10:55:00,36.44,36.49,36.44,36.48,46387.0,35.0717,35.1198,35.0717,35.1102,46387.0
2024-06-21 11:00:00,36.48,36.5,36.46,36.47,24827.0,35.1102,35.1294,35.0909,35.1006,24827.0
2024-06-21 11:05:00,36.46,36.46,36.27,36.3,42155.0,35.0909,35.0909,34.9081,34.937,42155.0
2024-06-21 11:10:00,36.29,36.35,36.29,36.34,22894.0,34.9273,34.9851,34.9273,34.9755,22894.0
2024-06-21 11:15:00,36.34,36.34,36.27,36.32,63241.0,34.9755,34.9755,34.9081,34.9562,63241.0
2024-06-21 11:20:00,36.32,36.32,36.22,36.27,44714.0,34.9562,34.9562,34.86,34.9081,44714.0
2024-06-21 11:25:00,36.27,36.28,36.23,36.27,33438.0,34.9081,34.9177,34.8696,34.9081,33438.0
2024-06-21 11:30:00,36.26,36.32,36.23,36.3,29533.0,34.8985,34.9562,34.8696,34.937,29533.0
2024-06-21 11:35:00,36.31,36.36,36.31,36.35,24183.0,34.9466,34.9947,34.9466,34.9851,24183.0
2024-06-21 11:40:00,36.35,36.38,36.33,36.37,32873.0,34.9851,35.0139,34.9658,35.0043,32873.0
2024-06-21 11:45:00,36.37,36.44,36.35,36.43,28661.0,35.0043,35.0717,34.9851,35.0621,28661.0
2024-06-21 11:50:00,36.43,36.51,36.42,36.49,54757.0,35.0621,35.1391,35.0524,35.1198,54757.0
2024-06-21 11:55:00,36.48,36.5,36.46,36.48,22556.0,35.1102,35.1294,35.0909,35.1102,22556.0
2024-06-21 12:00:00,36.49,36.51,36.41,36.43,18231.0,35.1198,35.1391,35.0428,35.0621,18231.0
2024-06-21 12:05:00,36.44,36.45,36.41,36.42,20196.0,35.0717,35.0813,35.0428,35.0524,20196.0
2024-06-21 12:10:00,36.43,36.48,36.43,36.47,14295.0,35.0621,35.1102,35.0621,35.1006,14295.0
2024-06-21 12:15:00,36.47,36.49,36.42,36.47,21477.0,35.1006,35.1198,35.0524,35.1006,21477.0
2024-06-21 12:20:00,36.46,36.49,36.45,36.45,13156.0,35.0909,35.1198,35.0813,35.0813,13156.0
2024-06-21 12:25:00,36.45,36.5,36.44,36.5,47302.0,35.0813,35.1294,35.0717,35.1294,47302.0
2024-06-21 12:30:00,36.5,36.51,36.46,36.47,21919.0,35.1294,35.1391,35.0909,35.1006,21919.0
2024-06-21 12:35:00,36.48,36.49,36.45,36.46,25349.0,35.1102,35.1198,35.0813,35.0909,25349.0
2024-06-21 12:40:00,36.47,36.54,36.47,36.52,38505.0,35.1006,35.1679,35.1006,35.1487,38505.0
2024-06-21 12:45:00,36.52,36.53,36.48,36.5,46199.0,35.1487,35.1583,35.1102,35.1294,46199.0
2024-06-21 12:50:00,36.5,36.55,36.48,36.52,96696.0,35.1294,35.1776,35.1102,35.1487,96696.0
2024-06-21 12:55:00,36.54,36.54,36.42,36.45,86391.0,35.1679,35.1679,35.0524,35.0813,86391.0
2024-06-21 13:00:00,36.47,36.48,36.4,36.41,19158.0,35.1006,35.1102,35.0332,35.0428,19158.0
2024-06-21 13:05:00,36.41,36.43,36.35,36.36,22083.0,35.0428,35.0621,34.9851,34.9947,22083.0
2024-06-21 13:10:00,36.37,36.39,36.36,36.37,12129.0,35.0043,35.0236,34.9947,35.0043,12129.0
2024-06-21 13:15:00,36.36,36.45,36.36,36.4,55767.0,34.9947,35.0813,34.9947,35.0332,55767.0
2024-06-21 13:20:00,36.39,36.44,36.36,36.44,36907.0,35.0236,35.0717,34.9947,35.0717,36907.0
2024-06-21 13:25:00,36.44,36.47,36.42,36.44,91468.0,35.0717,35.1006,35.0524,35.0717,91468.0
2024-06-21 13:30:00,36.45,36.47,36.42,36.45,45082.0,35.0813,35.1006,35.0524,35.0813,45082.0
2024-06-21 13:35:00,36.45,36.45,36.36,36.37,30106.0,35.0813,35.0813,34.9947,35.0043,30106.0
2024-06-21 13:40:00,36.36,36.4,36.34,36.37,37987.0,34.9947,35.0332,34.9755,35.0043,37987.0
2024-06-21 13:45:00,36.38,36.44,36.37,36.41,44167.0,35.0139,35.0717,35.0043,35.0428,44167.0
2024-06-21 13:50:00,36.41,36.42,36.39,36.4,17285.0,35.0428,35.0524,35.0236,35.0332,17285.0
2024-06-21 13:55:00,36.41,36.41,36.39,36.4,17665.0,35.0428,35.0428,35.0236,35.0332,17665.0
2024-06-21 14:00:00,36.4,36.42,36.32,36.32,24463.0,35.0332,35.0524,34.9562,34.9562,24463.0
2024-06-21 14:05:00,36.33,36.36,36.29,36.35,43993.0,34.9658,34.9947,34.9273,34.9851,43993.0
2024-06-21 14:10:00,36.35,36.39,36.34,36.38,47707.0,34.9851,35.0236,34.9755,35.0139,47707.0
2024-06-21 14:15:00,36.39,36.43,36.38,36.39,20343.0,35.0236,35.0621,35.0139,35.0236,20343.0
2024-06-21 14:20:00,36.39,36.41,36.38,36.4,25596.0,35.0236,35.0428,35.0139,35.0332,25596.0
2024-06-21 14:25:00,36.41,36.45,36.4,36.43,38556.0,35.0428,35.0813,35.0332,35.0621,38556.0
2024-06-21 14:30:00,36.44,36.45,36.4,36.41,23041.0,35.0717,35.0813,35.0332,35.0428,23041.0
2024-06-21 14:35:00,36.4,36.42,36.38,36.41,48835.0,35.0332,35.0524,35.0139,35.0428,48835.0
2024-06-21 14:40:00,36.41,36.42,36.38,36.39,44788.0,35.0428,35.0524,35.0139,35.0236,44788.0
2024-06-21 14:45:00,36.39,36.4,36.38,36.39,23183.0,35.0236,35.0332,35.0139,35.0236,23183.0
2024-06-21 14:50:00,36.39,36.4,36.36,36.4,34884.0,35.0236,35.0332,34.9947,35.0332,34884.0
2024-06-21 14:55:00,36.4,36.45,36.38,36.44,30451.0,35.0332,35.0813,35.0139,35.0717,30451.0
2024-06-21 15:00:00,36.44,36.45,36.4,36.41,34270.0,35.0717,35.0813,35.0332,35.0428,34270.0
2024-06-21 15:05:00,36.4,36.42,36.34,36.38,35295.0,35.0332,35.0524,34.9755,35.0139,35295.0
2024-06-21 15:10:00,36.38,36.41,36.36,36.39,37022.0,35.0139,35.0428,34.9947,35.0236,37022.0
2024-06-21 15:15:00,36.38,36.42,36.38,36.41,40904.0,35.0139,35.0524,35.0139,35.0428,40904.0
2024-06-21 15:20:00,36.4,36.47,36.37,36.45,60019.0,35.0332,35.1006,35.0043,35.0813,60019.0
2024-06-21 15:25:00,36.45,36.47,36.41,36.42,70261.0,35.0813,35.1006,35.0428,35.0524,70261.0
2024-06-21 15:30:00,36.42,36.46,36.4,36.44,84210.0,35.0524,35.0909,35.0332,35.0717,84210.0
2024-06-21 15:35:00,36.45,36.46,36.38,36.39,60434.0,35.0813,35.0909,35.0139,35.0236,60434.0
2024-06-21 15:40:00,36.38,36.44,36.35,36.44,87972.0,35.0139,35.0717,34.9851,35.0717,87972.0
2024-06-21 15:45:00,36.44,36.44,36.39,36.43,86215.0,35.0717,35.0717,35.0236,35.0621,86215.0
2024-06-21 15:50:00,36.43,36.44,36.35,36.36,231221.0,35.0621,35.0717,34.9851,34.9947,231221.0
2024-06-21 15:55:00,36.36,36.4,36.3,36.37,547356.0,34.9947,35.0332,34.937,35.0043,547356.0
2024-06-24 09:30:00,36.35,36.53,36.34,36.53,159939.0,34.9851,35.1583,34.9755,35.1583,159939.0
2024-06-24 09:35:00,36.52,36.74,36.5,36.74,54641.0,35.1487,35.3604,35.1294,35.3604,54641.0
2024-06-24 09:40:00,36.73,36.78,36.58,36.63,48904.0,35.3508,35.3989,35.2064,35.2546,48904.0
2024-06-24 09:45:00,36.63,36.75,36.56,36.75,40204.0,35.2546,35.3701,35.1872,35.3701,40204.0
2024-06-24 09:50:00,36.75,36.77,36.61,36.75,45896.0,35.3701,35.3893,35.2353,35.3701,45896.0
2024-06-24 09:55:00,36.75,36.9,36.75,36.84,133207.0,35.3701,35.5144,35.3701,35.4567,133207.0
2024-06-24 10:00:00,36.82,36.84,36.66,36.66,64367.0,35.4374,35.4567,35.2834,35.2834,64367.0
2024-06-24 10:05:00,36.66,36.68,36.52,36.54,62747.0,35.2834,35.3027,35.1487,35.1679,62747.0
2024-06-24 10:10:00,36.55,36.61,36.51,36.6,37029.0,35.1776,35.2353,35.1391,35.2257,37029.0
2024-06-24 10:15:00,36.6,36.64,36.56,36.56,41482.0,35.2257,35.2642,35.1872,35.1872,41482.0
2024-06-24 10:20:00,36.57,36.63,36.57,36.63,48033.0,35.1968,35.2546,35.1968,35.2546,48033.0
2024-06-24 10:25:00,36.63,36.63,36.5,36.53,50664.0,35.2546,35.2546,35.1294,35.1583,50664.0
2024-06-24 10:30:00,36.53,36.56,36.4,36.41,40226.0,35.1583,35.1872,35.0332,35.0428,40226.0
2024-06-24 10:35:00,36.4,36.44,36.39,36.4,39588.0,35.0332,35.0717,35.0236,35.0332,39588.0
2024-06-24 10:40:00,36.4,36.48,36.36,36.46,47159.0,35.0332,35.1102,34.9947,35.0909,47159.0
2024-06-24 10:45:00,36.47,36.49,36.43,36.45,31779.0,35.1006,35.1198,35.0621,35.0813,31779.0
2024-06-24 10:50:00,36.45,36.53,36.45,36.52,33490.0,35.0813,35.1583,35.0813,35.1487,33490.0
2024-06-24 10:55:00,36.52,36.57,36.5,36.5,21648.0,35.1487,35.1968,35.1294,35.1294,21648.0
2024-06-24 11:00:00,36.48,36.5,36.45,36.45,18067.0,35.1102,35.1294,35.0813,35.0813,18067.0
2024-06-24 11:05:00,36.45,36.47,36.43,36.43,44641.0,35.0813,35.1006,35.0621,35.0621,44641.0
2024-06-24 11:10:00,36.44,36.44,36.42,36.43,26636.0,35.0717,35.0717,35.0524,35.0621,26636.0
2024-06-24 11:15:00,36.42,36.44,36.38,36.44,35123.0,35.0524,35.0717,35.0139,35.0717,35123.0
2024-06-24 11:20:00,36.43,36.45,36.43,36.44,20136.0,35.0621,35.0813,35.0621,35.0717,20136.0
2024-06-24 11:25:00,36.44,36.48,36.43,36.43,29037.0,35.0717,35.1102,35.0621,35.0621,29037.0
2024-06-24 11:30:00,36.43,36.43,36.4,36.41,17362.0,35.0621,35.0621,35.0332,35.0428,17362.0
2024-06-24 11:35:00,36.4,36.42,36.36,36.38,18709.0,35.0332,35.0524,34.9947,35.0139,18709.0
2024-06-24 11:40:00,36.37,36.37,36.32,36.32,45435.0,35.0043,35.0043,34.9562,34.9562,45435.0
2024-06-24 11:45:00,36.33,36.34,36.3,36.3,20022.0,34.9658,34.9755,34.937,34.937,20022.0
2024-06-24 11:50:00,36.31,36.34,36.3,36.32,18025.0,34.9466,34.9755,34.937,34.9562,18025.0
2024-06-24 11:55:00,36.32,36.34,36.28,36.28,15865.0,34.9562,34.9755,34.9177,34.9177,15865.0
2024-06-24 12:00:00,36.28,36.29,36.26,36.26,8817.0,34.9177,34.9273,34.8985,34.8985,8817.0
2024-06-24 12:05:00,36.27,36.34,36.26,36.34,23262.0,34.9081,34.9755,34.8985,34.9755,23262.0
2024-06-24 12:10:00,36.33,36.35,36.31,36.34,20773.0,34.9658,34.9851,34.9466,34.9755,20773.0
2024-06-24 12:15:00,36.34,36.35,36.32,36.34,13784.0,34.9755,34.9851,34.9562,34.9755,13784.0
2024-06-24 12:20:00,36.34,36.35,36.29,36.3,17576.0,34.9755,34.9851,34.9273,34.937,17576.0
2024-06-24 12:25:00,36.29,36.3,36.29,36.29,11368.0,34.9273,34.937,34.9273,34.9273,11368.0
2024-06-24 12:30:00,36.3,36.3,36.26,36.29,23927.0,34.937,34.937,34.8985,34.9273,23927.0
2024-06-24 12:35:00,36.3,36.31,36.28,36.29,11991.0,34.937,34.9466,34.9177,34.9273,11991.0
2024-06-24 12:40:00,36.29,36.3,36.26,36.26,14280.0,34.9273,34.937,34.8985,34.8985,14280.0
2024-06-24 12:45:00,36.27,36.27,36.22,36.22,18834.0,34.9081,34.9081,34.86,34.86,18834.0
2024-06-24 12:50:00,36.23,36.23,36.18,36.21,28028.0,34.8696,34.8696,34.8215,34.8503,28028.0
2024-06-24 12:55:00,36.2,36.22,36.18,36.2,38871.0,34.8407,34.86,34.8215,34.8407,38871.0
2024-06-24 13:00:00,36.21,36.24,36.2,36.23,18949.0,34.8503,34.8792,34.8407,34.8696,18949.0
2024-06-24 13:05:00,36.23,36.25,36.17,36.2,33881.0,34.8696,34.8888,34.8118,34.8407,33881.0
2024-06-24 13:10:00,36.2,36.2,36.16,36.2,18193.0,34.8407,34.8407,34.8022,34.8407,18193.0
2024-06-24 13:15:00,36.19,36.21,36.19,36.2,6355.0,34.8311,34.8503,34.8311,34.8407,6355.0
2024-06-24 13:20:00,36.2,36.21,36.15,36.19,34396.0,34.8407,34.8503,34.7926,34.8311,34396.0
2024-06-24 13:25:00,36.19,36.21,36.18,36.19,15922.0,34.8311,34.8503,34.8215,34.8311,15922.0
2024-06-24 13:30:00,36.19,36.21,36.16,36.2,22349.0,34.8311,34.8503,34.8022,34.8407,22349.0
2024-06-24 13:35:00,36.2,36.25,36.19,36.24,13928.0,34.8407,34.8888,34.8311,34.8792,13928.0
2024-06-24 13:40:00,36.25,36.27,36.24,36.26,18148.0,34.8888,34.9081,34.8792,34.8985,18148.0
2024-06-24 13:45:00,36.26,36.29,36.25,36.28,18391.0,34.8985,34.9273,34.8888,34.9177,18391.0
2024-06-24 13:50:00,36.28,36.29,36.21,36.24,25386.0,34.9177,34.9273,34.8503,34.8792,25386.0
2024-06-24 13:55:00,36.23,36.29,36.23,36.29,124049.0,34.8696,34.9273,34.8696,34.9273,124049.0
2024-06-24 14:00:00,36.29,36.29,36.25,36.27,17426.0,34.9273,34.9273,34.8888,34.9081,17426.0
2024-06-24 14:05:00,36.27,36.3,36.25,36.29,19977.0,34.9081,34.937,34.8888,34.9273,19977.0
2024-06-24 14:10:00,36.29,36.31,36.28,36.29,22048.0,34.9273,34.9466,34.9177,34.9273,22048.0
2024-06-24 14:15:00,36.3,36.32,36.27,36.3,37151.0,34.937,34.9562,34.9081,34.937,37151.0
2024-06-24 14:20:00,36.3,36.31,36.27,36.29,23223.0,34.937,34.9466,34.9081,34.9273,23223.0
2024-06-24 14:25:00,36.29,36.36,36.27,36.35,32783.0,34.9273,34.9947,34.9081,34.9851,32783.0
2024-06-24 14:30:00,36.34,36.35,36.31,36.32,16555.0,34.9755,34.9851,34.9466,34.9562,16555.0
2024-06-24 14:35:00,36.31,36.33,36.3,36.33,24524.0,34.9466,34.9658,34.937,34.9658,24524.0
2024-06-24 14:40:00,36.33,36.34,36.32,36.34,25457.0,34.9658,34.9755,34.9562,34.9755,25457.0
2024-06-24 14:45:00,36.33,36.41,36.33,36.38,30685.0,34.9658,35.0428,34.9658,35.0139,30685.0
2024-06-24 14:50:00,36.39,36.41,36.38,36.39,21394.0,35.0236,35.0428,35.0139,35.0236,21394.0
2024-06-24 14:55:00,36.39,36.39,36.36,36.37,20044.0,35.0236,35.0236,34.9947,35.0043,20044.0
2024-06-24 15:00:00,36.37,36.4,36.34,36.38,42778.0,35.0043,35.0332,34.9755,35.0139,42778.0
2024-06-24 15:05:00,36.38,36.39,36.36,36.39,23829.0,35.0139,35.0236,34.9947,35.0236,23829.0
2024-06-24 15:10:00,36.38,36.41,36.37,36.4,27215.0,35.0139,35.0428,35.0043,35.0332,27215.0
2024-06-24 15:15:00,36.4,36.41,36.38,36.4,35992.0,35.0332,35.0428,35.0139,35.0332,35992.0
2024-06-24 15:20:00,36.39,36.42,36.39,36.41,38253.0,35.0236,35.0524,35.0236,35.0428,38253.0
2024-06-24 15:25:00,36.41,36.43,36.4,36.42,39692.0,35.0428,35.0621,35.0332,35.0524,39692.0
2024-06-24 15:30:00,36.41,36.43,36.36,36.37,54199.0,35.0428,35.0621,34.9947,35.0043,54199.0
2024-06-24 15:35:00,36.38,36.4,36.33,36.4,84011.0,35.0139,35.0332,34.9658,35.0332,84011.0
2024-06-24 15:40:00,36.4,36.42,36.39,36.4,68603.0,35.0332,35.0524,35.0236,35.0332,68603.0
2024-06-24 15:45:00,36.41,36.41,36.34,36.34,84055.0,35.0428,35.0428,34.9755,34.9755,84055.0
2024-06-24 15:50:00,36.35,36.37,36.32,36.36,114024.0,34.9851,35.0043,34.9562,34.9947,114024.0
2024-06-24 15:55:00,36.35,36.36,36.27,36.28,303559.0,34.9851,34.9947,34.9081,34.9177,303559.0
2024-06-25 09:30:00,36.14,36.36,36.05,36.34,162526.0,34.783,34.9947,34.6963,34.9755,162526.0
2024-06-25 09:35:00,36.36,36.46,36.32,36.46,56803.0,34.9947,35.0909,34.9562,35.0909,56803.0
2024-06-25 09:40:00,36.46,36.46,36.27,36.37,44722.0,35.0909,35.0909,34.9081,35.0043,44722.0
2024-06-25 09:45:00,36.36,36.4,36.35,36.38,41068.0,34.9947,35.0332,34.9851,35.0139,41068.0
2024-06-25 09:50:00,36.38,36.45,36.33,36.38,61289.0,35.0139,35.0813,34.9658,35.0139,61289.0
2024-06-25 09:55:00,36.38,36.38,36.22,36.23,79108.0,35.0139,35.0139,34.86,34.8696,79108.0
2024-06-25 10:00:00,36.23,36.3,36.19,36.3,56913.0,34.8696,34.937,34.8311,34.937,56913.0
2024-06-25 10:05:00,36.29,36.33,36.28,36.28,47508.0,34.9273,34.9658,34.9177,34.9177,47508.0
2024-06-25 10:10:00,36.29,36.36,36.27,36.35,70500.0,34.9273,34.9947,34.9081,34.9851,70500.0
2024-06-25 10:15:00,36.36,36.36,36.23,36.28,59290.0,34.9947,34.9947,34.8696,34.9177,59290.0
2024-06-25 10:20:00,36.28,36.29,36.2,36.22,28520.0,34.9177,34.9273,34.8407,34.86,28520.0
2024-06-25 10:25:00,36.2,36.22,36.19,36.22,37961.0,34.8407,34.86,34.8311,34.86,37961.0
2024-06-25 10:30:00,36.22,36.25,36.19,36.23,37419.0,34.86,34.8888,34.8311,34.8696,37419.0
2024-06-25 10:35:00,36.23,36.26,36.19,36.25,49419.0,34.8696,34.8985,34.8311,34.8888,49419.0
2024-06-25 10:40:00,36.25,36.28,36.18,36.19,37657.0,34.8888,34.9177,34.8215,34.8311,37657.0
2024-06-25 10:45:00,36.18,36.2,36.16,36.2,23245.0,34.8215,34.8407,34.8022,34.8407,23245.0
2024-06-25 10:50:00,36.2,36.21,36.16,36.2,35768.0,34.8407,34.8503,34.8022,34.8407,35768.0
2024-06-25 10:55:00,36.19,36.22,36.18,36.2,27493.0,34.8311,34.86,34.8215,34.8407,27493.0
2024-06-25 11:00:00,36.2,36.2,36.14,36.15,27401.0,34.8407,34.8407,34.783,34.7926,27401.0
2024-06-25 11:05:00,36.15,36.17,36.11,36.16,33480.0,34.7926,34.8118,34.7541,34.8022,33480.0
2024-06-25 11:10:00,36.16,36.2,36.15,36.19,18541.0,34.8022,34.8407,34.7926,34.8311,18541.0
2024-06-25 11:15:00,36.19,36.22,36.17,36.21,26463.0,34.8311,34.86,34.8118,34.8503,26463.0
2024-06-25 11:20:00,36.21,36.22,36.19,36.21,34494.0,34.8503,34.86,34.8311,34.8503,34494.0
2024-06-25 11:25:00,36.21,36.23,36.19,36.2,30949.0,34.8503,34.8696,34.8311,34.8407,30949.0
2024-06-25 11:30:00,36.21,36.22,36.19,36.2,32840.0,34.8503,34.86,34.8311,34.8407,32840.0
2024-06-25 11:35:00,36.2,36.21,36.12,36.17,28924.0,34.8407,34.8503,34.7637,34.8118,28924.0
2024-06-25 11:40:00,36.17,36.19,36.16,36.18,30649.0,34.8118,34.8311,34.8022,34.8215,30649.0
2024-06-25 11:45:00,36.18,36.21,36.17,36.19,24327.0,34.8215,34.8503,34.8118,34.8311,24327.0
2024-06-25 11:50:00,36.19,36.2,36.17,36.18,20350.0,34.8311,34.8407,34.8118,34.8215,20350.0
2024-06-25 11:55:00,36.18,36.18,36.15,36.15,17436.0,34.8215,34.8215,34.7926,34.7926,17436.0
2024-06-25 12:00:00,36.15,36.16,36.06,36.08,41446.0,34.7926,34.8022,34.706,34.7252,41446.0
2024-06-25 12:05:00,36.07,36.1,36.06,36.08,25618.0,34.7156,34.7445,34.706,34.7252,25618.0
2024-06-25 12:10:00,36.08,36.15,36.07,36.12,46974.0,34.7252,34.7926,34.7156,34.7637,46974.0
2024-06-25 12:15:00,36.13,36.15,36.11,36.14,21713.0,34.7733,34.7926,34.7541,34.783,21713.0
2024-06-25 12:20:00,36.14,36.15,36.11,36.12,21996.0,34.783,34.7926,34.7541,34.7637,21996.0
2024-06-25 12:25:00,36.12,36.14,36.09,36.1,32631.0,34.7637,34.783,34.7348,34.7445,32631.0
2024-06-25 12:30:00,36.1,36.1,36.03,36.03,29347.0,34.7445,34.7445,34.6771,34.6771,29347.0
2024-06-25 12:35:00,36.03,36.19,36.02,36.19,108038.0,34.6771,34.8311,34.6675,34.8311,108038.0
2024-06-25 12:40:00,36.19,36.2,36.18,36.2,31775.0,34.8311,34.8407,34.8215,34.8407,31775.0
2024-06-25 12:45:00,36.19,36.23,36.18,36.21,30229.0,34.8311,34.8696,34.8215,34.8503,30229.0
2024-06-25 12:50:00,36.22,36.22,36.17,36.2,27923.0,34.86,34.86,34.8118,34.8407,27923.0
2024-06-25 12:55:00,36.2,36.24,36.19,36.23,17633.0,34.8407,34.8792,34.8311,34.8696,17633.0
2024-06-25 13:00:00,36.23,36.26,36.21,36.24,19094.0,34.8696,34.8985,34.8503,34.8792,19094.0
2024-06-25 13:05:00,36.24,36.28,36.22,36.26,47362.0,34.8792,34.9177,34.86,34.8985,47362.0
2024-06-25 13:10:00,36.26,36.27,36.2,36.23,23730.0,34.8985,34.9081,34.8407,34.8696,23730.0
2024-06-25 13:15:00,36.23,36.25,36.2,36.25,90895.0,34.8696,34.8888,34.8407,34.8888,90895.0
2024-06-25 13:20:00,36.23,36.24,36.22,36.23,15327.0,34.8696,34.8792,34.86,34.8696,15327.0
2024-06-25 13:25:00,36.23,36.29,36.23,36.28,23364.0,34.8696,34.9273,34.8696,34.9177,23364.0
2024-06-25 13:30:00,36.28,36.28,36.25,36.27,17829.0,34.9177,34.9177,34.8888,34.9081,17829.0
2024-06-25 13:35:00,36.27,36.27,36.26,36.26,19408.0,34.9081,34.9081,34.8985,34.8985,19408.0
2024-06-25 13:40:00,36.27,36.29,36.26,36.28,23228.0,34.9081,34.9273,34.8985,34.9177,23228.0
2024-06-25 13:45:00,36.28,36.29,36.26,36.28,21999.0,34.9177,34.9273,34.8985,34.9177,21999.0
2024-06-25 13:50:00,36.28,36.29,36.26,36.27,22538.0,34.9177,34.9273,34.8985,34.9081,22538.0
2024-06-25 13:55:00,36.28,36.3,36.27,36.28,35446.0,34.9177,34.937,34.9081,34.9177,35446.0
2024-06-25 14:00:00,36.28,36.28,36.19,36.2,101377.0,34.9177,34.9177,34.8311,34.8407,101377.0
2024-06-25 14:05:00,36.21,36.21,36.17,36.19,79041.0,34.8503,34.8503,34.8118,34.8311,79041.0
2024-06-25 14:10:00,36.19,36.22,36.18,36.2,45138.0,34.8311,34.86,34.8215,34.8407,45138.0
2024-06-25 14:15:00,36.2,36.21,36.18,36.2,38682.0,34.8407,34.8503,34.8215,34.8407,38682.0
2024-06-25 14:20:00,36.2,36.21,36.17,36.18,40161.0,34.8407,34.8503,34.8118,34.8215,40161.0
2024-06-25 14:25:00,36.17,36.23,36.17,36.23,24003.0,34.8118,34.8696,34.8118,34.8696,24003.0
2024-06-25 14:30:00,36.23,36.23,36.2,36.22,20866.0,34.8696,34.8696,34.8407,34.86,20866.0
2024-06-25 14:35:00,36.21,36.24,36.2,36.23,40113.0,34.8503,34.8792,34.8407,34.8696,40113.0
2024-06-25 14:40:00,36.24,36.28,36.23,36.28,18710.0,34.8792,34.9177,34.8696,34.9177,18710.0
2024-06-25 14:45:00,36.27,36.3,36.25,36.27,40813.0,34.9081,34.937,34.8888,34.9081,40813.0
2024-06-25 14:50:00,36.27,36.3,36.24,36.29,71792.0,34.9081,34.937,34.8792,34.9273,71792.0
2024-06-25 14:55:00,36.29,36.33,36.29,36.31,41921.0,34.9273,34.9658,34.9273,34.9466,41921.0
2024-06-25 15:00:00,36.32,36.32,36.26,36.3,56258.0,34.9562,34.9562,34.8985,34.937,56258.0
2024-06-25 15:05:00,36.3,36.31,36.27,36.27,33619.0,34.937,34.9466,34.9081,34.9081,33619.0
2024-06-25 15:10:00,36.27,36.33,36.26,36.32,31568.0,34.9081,34.9658,34.8985,34.9562,31568.0
2024-06-25 15:15:00,36.32,36.34,36.31,36.33,58296.0,34.9562,34.9755,34.9466,34.9658,58296.0
2024-06-25 15:20:00,36.33,36.34,36.32,36.33,28634.0,34.9658,34.9755,34.9562,34.9658,28634.0
2024-06-25 15:25:00,36.33,36.36,36.31,36.34,68422.0,34.9658,34.9947,34.9466,34.9755,68422.0
2024-06-25 15:30:00,36.34,36.35,36.31,36.34,75822.0,34.9755,34.9851,34.9466,34.9755,75822.0
2024-06-25 15:35:00,36.34,36.39,36.34,36.36,86295.0,34.9755,35.0236,34.9755,34.9947,86295.0
2024-06-25 15:40:00,36.35,36.37,36.32,36.35,96561.0,34.9851,35.0043,34.9562,34.9851,96561.0
2024-06-25 15:45:00,36.36,36.36,36.29,36.29,106381.0,34.9947,34.9947,34.9273,34.9273,106381.0
2024-06-25 15:50:00,36.29,36.3,36.23,36.25,149506.0,34.9273,34.937,34.8696,34.8888,149506.0
2024-06-25 15:55:00,36.24,36.29,36.2,36.26,381636.0,34.8792,34.9273,34.8407,34.8985,381636.0
2024-06-26 09:30:00,36.12,36.15,35.52,35.68,249231.0,34.7637,34.7926,34.1862,34.3402,249231.0
2024-06-26 09:35:00,35.67,35.67,35.33,35.46,189450.0,34.3306,34.3306,34.0034,34.1285,189450.0
2024-06-26 09:40:00,35.47,35.49,35.3,35.31,82385.0,34.1381,34.1574,33.9745,33.9841,82385.0
2024-06-26 09:45:00,35.32,35.33,35.08,35.17,179304.0,33.9938,34.0034,33.7628,33.8494,179304.0
2024-06-26 09:50:00,35.16,35.18,34.99,35.12,132763.0,33.8398,33.859,33.6761,33.8013,132763.0
2024-06-26 09:55:00,35.12,35.13,34.91,34.93,84779.0,33.8013,33.8109,33.5991,33.6184,84779.0
2024-06-26 10:00:00,34.94,35.21,34.93,35.16,100960.0,33.628,33.8879,33.6184,33.8398,100960.0
2024-06-26 10:05:00,35.16,35.22,35.05,35.07,130144.0,33.8398,33.8975,33.7339,33.7531,130144.0
2024-06-26 10:10:00,35.07,35.16,35.06,35.12,136141.0,33.7531,33.8398,33.7435,33.8013,136141.0
2024-06-26 10:15:00,35.12,35.42,35.12,35.27,175544.0,33.8013,34.09,33.8013,33.9456,175544.0
2024-06-26 10:20:00,35.27,35.38,35.22,35.26,125089.0,33.9456,34.0515,33.8975,33.936,125089.0
2024-06-26 10:25:00,35.26,35.27,35.16,35.17,55863.0,33.936,33.9456,33.8398,33.8494,55863.0
2024-06-26 10:30:00,35.18,35.2,35.11,35.13,88025.0,33.859,33.8783,33.7916,33.8109,88025.0
2024-06-26 10:35:00,35.14,35.14,35.08,35.12,53924.0,33.8205,33.8205,33.7628,33.8013,53924.0
2024-06-26 10:40:00,35.11,35.12,35.04,35.12,43916.0,33.7916,33.8013,33.7243,33.8013,43916.0
2024-06-26 10:45:00,35.12,35.23,35.12,35.23,48090.0,33.8013,33.9071,33.8013,33.9071,48090.0
2024-06-26 10:50:00,35.23,35.27,35.22,35.23,45306.0,33.9071,33.9456,33.8975,33.9071,45306.0
2024-06-26 10:55:00,35.24,35.25,35.06,35.07,124340.0,33.9168,33.9264,33.7435,33.7531,124340.0
2024-06-26 11:00:00,35.07,35.07,34.91,34.95,165755.0,33.7531,33.7531,33.5991,33.6376,165755.0
2024-06-26 11:05:00,34.95,34.96,34.84,34.86,119777.0,33.6376,33.6473,33.5318,33.551,119777.0
2024-06-26 11:10:00,34.86,34.88,34.8,34.84,145861.0,33.551,33.5703,33.4933,33.5318,145861.0
2024-06-26 11:15:00,34.84,34.89,34.84,34.88,206616.0,33.5318,33.5799,33.5318,33.5703,206616.0
2024-06-26 11:20:00,34.88,35.0,34.87,34.94,188743.0,33.5703,33.6858,33.5606,33.628,188743.0
2024-06-26 11:25:00,34.94,34.95,34.84,34.86,64742.0,33.628,33.6376,33.5318,33.551,64742.0
2024-06-26 11:30:00,34.86,34.9,34.83,34.89,79084.0,33.551,33.5895,33.5222,33.5799,79084.0
2024-06-26 11:35:00,34.89,34.96,34.87,34.96,45547.0,33.5799,33.6473,33.5606,33.6473,45547.0
2024-06-26 11:40:00,34.95,34.96,34.91,34.94,60266.0,33.6376,33.6473,33.5991,33.628,60266.0
2024-06-26 11:45:00,34.94,35.01,34.93,35.0,56400.0,33.628,33.6954,33.6184,33.6858,56400.0
2024-06-26 11:50:00,35.01,35.01,34.93,34.99,48358.0,33.6954,33.6954,33.6184,33.6761,48358.0
2024-06-26 11:55:00,34.98,35.03,34.95,35.02,40742.0,33.6665,33.7146,33.6376,33.705,40742.0
2024-06-26 12:00:00,35.01,35.03,34.96,35.02,30817.0,33.6954,33.7146,33.6473,33.705,30817.0
2024-06-26 12:05:00,35.02,35.07,35.0,35.02,42268.0,33.705,33.7531,33.6858,33.705,42268.0
2024-06-26 12:10:00,35.03,35.1,35.01,35.09,74414.0,33.7146,33.782,33.6954,33.7724,74414.0
2024-06-26 12:15:00,35.09,35.1,34.96,34.99,78633.0,33.7724,33.782,33.6473,33.6761,78633.0
2024-06-26 12:20:00,35.0,35.0,34.94,34.96,35287.0,33.6858,33.6858,33.628,33.6473,35287.0
2024-06-26 12:25:00,34.95,35.0,34.93,34.95,80505.0,33.6376,33.6858,33.6184,33.6376,80505.0
2024-06-26 12:30:00,34.94,34.98,34.92,34.97,49584.0,33.628,33.6665,33.6088,33.6569,49584.0
2024-06-26 12:35:00,34.98,35.0,34.93,34.94,41360.0,33.6665,33.6858,33.6184,33.628,41360.0
2024-06-26 12:40:00,34.94,34.94,34.88,34.9,69761.0,33.628,33.628,33.5703,33.5895,69761.0
2024-06-26 12:45:00,34.91,34.94,34.86,34.89,73383.0,33.5991,33.628,33.551,33.5799,73383.0
2024-06-26 12:50:00,34.9,34.96,34.87,34.9,25599.0,33.5895,33.6473,33.5606,33.5895,25599.0
2024-06-26 12:55:00,34.9,34.91,34.86,34.86,41311.0,33.5895,33.5991,33.551,33.551,41311.0
2024-06-26 13:00:00,34.86,34.87,34.83,34.84,28852.0,33.551,33.5606,33.5222,33.5318,28852.0
2024-06-26 13:05:00,34.84,34.87,34.83,34.84,32497.0,33.5318,33.5606,33.5222,33.5318,32497.0
2024-06-26 13:10:00,34.85,34.85,34.79,34.83,45799.0,33.5414,33.5414,33.4837,33.5222,45799.0
2024-06-26 13:15:00,34.83,34.83,34.78,34.8,34810.0,33.5222,33.5222,33.474,33.4933,34810.0
2024-06-26 13:20:00,34.8,34.86,34.77,34.84,65294.0,33.4933,33.551,33.4644,33.5318,65294.0
2024-06-26 13:25:00,34.84,34.85,34.81,34.84,39997.0,33.5318,33.5414,33.5029,33.5318,39997.0
2024-06-26 13:30:00,34.84,34.9,34.81,34.9,39587.0,33.5318,33.5895,33.5029,33.5895,39587.0
2024-06-26 13:35:00,34.9,34.91,34.85,34.91,32326.0,33.5895,33.5991,33.5414,33.5991,32326.0
2024-06-26 13:40:00,34.91,34.92,34.88,34.9,65451.0,33.5991,33.6088,33.5703,33.5895,65451.0
2024-06-26 13:45:00,34.91,34.97,34.89,34.97,40078.0,33.5991,33.6569,33.5799,33.6569,40078.0
2024-06-26 13:50:00,34.97,34.99,34.95,34.99,24180.0,33.6569,33.6761,33.6376,33.6761,24180.0
2024-06-26 13:55:00,34.98,34.99,34.95,34.95,32570.0,33.6665,33.6761,33.6376,33.6376,32570.0
2024-06-26 14:00:00,34.95,35.06,34.94,35.02,66804.0,33.6376,33.7435,33.628,33.705,66804.0
2024-06-26 14:05:00,35.03,35.07,35.02,35.05,40901.0,33.7146,33.7531,33.705,33.7339,40901.0
2024-06-26 14:10:00,35.06,35.07,35.03,35.04,50105.0,33.7435,33.7531,33.7146,33.7243,50105.0
2024-06-26 14:15:00,35.03,35.07,35.02,35.07,37163.0,33.7146,33.7531,33.705,33.7531,37163.0
2024-06-26 14:20:00,35.06,35.08,35.05,35.07,23700.0,33.7435,33.7628,33.7339,33.7531,23700.0
2024-06-26 14:25:00,35.07,35.09,35.06,35.08,47245.0,33.7531,33.7724,33.7435,33.7628,47245.0
2024-06-26 14:30:00,35.08,35.11,35.07,35.11,34977.0,33.7628,33.7916,33.7531,33.7916,34977.0
2024-06-26 14:35:00,35.11,35.11,35.07,35.07,30863.0,33.7916,33.7916,33.7531,33.7531,30863.0
2024-06-26 14:40:00,35.08,35.11,35.07,35.09,35156.0,33.7628,33.7916,33.7531,33.7724,35156.0
2024-06-26 14:45:00,35.08,35.14,35.06,35.14,31536.0,33.7628,33.8205,33.7435,33.8205,31536.0
2024-06-26 14:50:00,35.14,35.14,35.1,35.12,36267.0,33.8205,33.8205,33.782,33.8013,36267.0
2024-06-26 14:55:00,35.12,35.14,35.09,35.12,36329.0,33.8013,33.8205,33.7724,33.8013,36329.0
2024-06-26 15:00:00,35.12,35.12,35.05,35.06,36041.0,33.8013,33.8013,33.7339,33.7435,36041.0
2024-06-26 15:05:00,35.07,35.11,35.03,35.11,51994.0,33.7531,33.7916,33.7146,33.7916,51994.0
2024-06-26 15:10:00,35.11,35.12,35.09,35.09,44838.0,33.7916,33.8013,33.7724,33.7724,44838.0
2024-06-26 15:15:00,35.09,35.1,35.06,35.07,45879.0,33.7724,33.782,33.7435,33.7531,45879.0
2024-06-26 15:20:00,35.07,35.13,35.05,35.11,70220.0,33.7531,33.8109,33.7339,33.7916,70220.0
2024-06-26 15:25:00,35.11,35.14,35.1,35.13,51340.0,33.7916,33.8205,33.782,33.8109,51340.0
2024-06-26 15:30:00,35.12,35.13,35.05,35.08,80731.0,33.8013,33.8109,33.7339,33.7628,80731.0
2024-06-26 15:35:00,35.08,35.08,35.03,35.03,76489.0,33.7628,33.7628,33.7146,33.7146,76489.0
2024-06-26 15:40:00,35.04,35.05,34.99,35.05,84833.0,33.7243,33.7339,33.6761,33.7339,84833.0
2024-06-26 15:45:00,35.05,35.05,35.0,35.02,128357.0,33.7339,33.7339,33.6858,33.705,128357.0
2024-06-26 15:50:00,35.01,35.07,34.99,35.06,276745.0,33.6954,33.7531,33.6761,33.7435,276745.0
2024-06-26 15:55:00,35.06,35.11,35.06,35.09,557089.0,33.7435,33.7916,33.7435,33.7724,557089.0
2024-06-27 09:30:00,35.19,35.3,35.05,35.07,117637.0,33.8686,33.9745,33.7339,33.7531,117637.0
2024-06-27 09:35:00,35.07,35.27,35.03,35.2,59738.0,33.7531,33.9456,33.7146,33.8783,59738.0
2024-06-27 09:40:00,35.21,35.23,35.09,35.14,37752.0,33.8879,33.9071,33.7724,33.8205,37752.0
2024-06-27 09:45:00,35.14,35.18,35.07,35.16,33197.0,33.8205,33.859,33.7531,33.8398,33197.0
2024-06-27 09:50:00,35.16,35.16,35.05,35.07,42369.0,33.8398,33.8398,33.7339,33.7531,42369.0
2024-06-27 09:55:00,35.08,35.15,35.07,35.12,30572.0,33.7628,33.8301,33.7531,33.8013,30572.0
2024-06-27 10:00:00,35.13,35.23,35.12,35.2,33409.0,33.8109,33.9071,33.8013,33.8783,33409.0
2024-06-27 10:05:00,35.2,35.22,35.09,35.09,39298.0,33.8783,33.8975,33.7724,33.7724,39298.0
2024-06-27 10:10:00,35.09,35.11,35.03,35.05,29843.0,33.7724,33.7916,33.7146,33.7339,29843.0
2024-06-27 10:15:00,35.05,35.06,34.96,34.98,58948.0,33.7339,33.7435,33.6473,33.6665,58948.0
2024-06-27 10:20:00,34.98,35.01,34.97,34.98,34368.0,33.6665,33.6954,33.6569,33.6665,34368.0
2024-06-27 10:25:00,34.98,35.07,34.97,35.06,72036.0,33.6665,33.7531,33.6569,33.7435,72036.0
2024-06-27 10:30:00,35.07,35.09,35.04,35.09,35094.0,33.7531,33.7724,33.7243,33.7724,35094.0
2024-06-27 10:35:00,35.08,35.09,34.99,34.99,34146.0,33.7628,33.7724,33.6761,33.6761,34146.0
2024-06-27 10:40:00,35.0,35.0,34.91,34.91,29420.0,33.6858,33.6858,33.5991,33.5991,29420.0
2024-06-27 10:45:00,34.91,34.93,34.88,34.92,35635.0,33.5991,33.6184,33.5703,33.6088,35635.0
2024-06-27 10:50:00,34.91,34.92,34.86,34.87,28918.0,33.5991,33.6088,33.551,33.5606,28918.0
2024-06-27 10:55:00,34.88,34.91,34.86,34.87,27218.0,33.5703,33.5991,33.551,33.5606,27218.0
2024-06-27 11:00:00,34.87,34.87,34.81,34.84,25660.0,33.5606,33.5606,33.5029,33.5318,25660.0
2024-06-27 11:05:00,34.84,34.86,34.8,34.83,22333.0,33.5318,33.551,33.4933,33.5222,22333.0
2024-06-27 11:10:00,34.83,34.83,34.79,34.82,18460.0,33.5222,33.5222,33.4837,33.5125,18460.0
2024-06-27 11:15:00,34.82,34.91,34.81,34.83,76478.0,33.5125,33.5991,33.5029,33.5222,76478.0
2024-06-27 11:20:00,34.82,34.83,34.77,34.77,25826.0,33.5125,33.5222,33.4644,33.4644,25826.0
2024-06-27 11:25:00,34.77,34.83,34.76,34.82,128025.0,33.4644,33.5222,33.4548,33.5125,128025.0
2024-06-27 11:30:00,34.83,34.83,34.74,34.76,59530.0,33.5222,33.5222,33.4355,33.4548,59530.0
2024-06-27 11:35:00,34.77,34.77,34.68,34.72,84066.0,33.4644,33.4644,33.3778,33.4163,84066.0
2024-06-27 11:40:00,34.73,34.8,34.72,34.78,30856.0,33.4259,33.4933,33.4163,33.474,30856.0
2024-06-27 11:45:00,34.79,34.83,34.77,34.79,29758.0,33.4837,33.5222,33.4644,33.4837,29758.0
2024-06-27 11:50:00,34.8,34.81,34.78,34.79,21181.0,33.4933,33.5029,33.474,33.4837,21181.0
2024-06-27 11:55:00,34.8,34.81,34.75,34.76,28653.0,33.4933,33.5029,33.4452,33.4548,28653.0
2024-06-27 12:00:00,34.77,34.77,34.73,34.73,10300.0,33.4644,33.4644,33.4259,33.4259,10300.0
2024-06-27 12:05:00,34.73,34.76,34.71,34.75,38146.0,33.4259,33.4548,33.4067,33.4452,38146.0
2024-06-27 12:10:00,34.75,34.76,34.74,34.75,10923.0,33.4452,33.4548,33.4355,33.4452,10923.0
2024-06-27 12:15:00,34.75,34.75,34.72,34.73,22160.0,33.4452,33.4452,33.4163,33.4259,22160.0
2024-06-27 12:20:00,34.73,34.81,34.72,34.78,29132.0,33.4259,33.5029,33.4163,33.474,29132.0
2024-06-27 12:25:00,34.79,34.79,34.68,34.7,31197.0,33.4837,33.4837,33.3778,33.397,31197.0
2024-06-27 12:30:00,34.7,34.71,34.68,34.7,30722.0,33.397,33.4067,33.3778,33.397,30722.0
2024-06-27 12:35:00,34.7,34.72,34.67,34.68,35243.0,33.397,33.4163,33.3682,33.3778,35243.0
2024-06-27 12:40:00,34.69,34.73,34.68,34.7,20698.0,33.3874,33.4259,33.3778,33.397,20698.0
2024-06-27 12:45:00,34.7,34.72,34.7,34.71,20710.0,33.397,33.4163,33.397,33.4067,20710.0
2024-06-27 12:50:00,34.7,34.71,34.67,34.69,24443.0,33.397,33.4067,33.3682,33.3874,24443.0
2024-06-27 12:55:00,34.7,34.72,34.69,34.69,23862.0,33.397,33.4163,33.3874,33.3874,23862.0
2024-06-27 13:00:00,34.7,34.77,34.69,34.77,22582.0,33.397,33.4644,33.3874,33.4644,22582.0
2024-06-27 13:05:00,34.76,34.81,34.76,34.79,28277.0,33.4548,33.5029,33.4548,33.4837,28277.0
2024-06-27 13:10:00,34.8,34.82,34.77,34.79,31438.0,33.4933,33.5125,33.4644,33.4837,31438.0
2024-06-27 13:15:00,34.8,34.8,34.76,34.76,9528.0,33.4933,33.4933,33.4548,33.4548,9528.0
2024-06-27 13:20:00,34.77,34.79,34.75,34.77,21241.0,33.4644,33.4837,33.4452,33.4644,21241.0
2024-06-27 13:25:00,34.78,34.79,34.77,34.78,19330.0,33.474,33.4837,33.4644,33.474,19330.0
2024-06-27 13:30:00,34.77,34.79,34.74,34.76,22751.0,33.4644,33.4837,33.4355,33.4548,22751.0
2024-06-27 13:35:00,34.77,34.79,34.76,34.79,16128.0,33.4644,33.4837,33.4548,33.4837,16128.0
2024-06-27 13:40:00,34.79,34.79,34.75,34.76,24897.0,33.4837,33.4837,33.4452,33.4548,24897.0
2024-06-27 13:45:00,34.77,34.79,34.74,34.75,30004.0,33.4644,33.4837,33.4355,33.4452,30004.0
2024-06-27 13:50:00,34.76,34.76,34.74,34.74,20704.0,33.4548,33.4548,33.4355,33.4355,20704.0
2024-06-27 13:55:00,34.75,34.75,34.71,34.72,25553.0,33.4452,33.4452,33.4067,33.4163,25553.0
2024-06-27 14:00:00,34.72,34.72,34.66,34.7,34940.0,33.4163,33.4163,33.3585,33.397,34940.0
2024-06-27 14:05:00,34.7,34.71,34.67,34.68,21038.0,33.397,33.4067,33.3682,33.3778,21038.0
2024-06-27 14:10:00,34.69,34.71,34.68,34.7,27467.0,33.3874,33.4067,33.3778,33.397,27467.0
2024-06-27 14:15:00,34.71,34.71,34.66,34.68,38144.0,33.4067,33.4067,33.3585,33.3778,38144.0
2024-06-27 14:20:00,34.68,34.7,34.67,34.69,22018.0,33.3778,33.397,33.3682,33.3874,22018.0
2024-06-27 14:25:00,34.69,34.69,34.65,34.65,49586.0,33.3874,33.3874,33.3489,33.3489,49586.0
2024-06-27 14:30:00,34.66,34.71,34.64,34.7,21957.0,33.3585,33.4067,33.3393,33.397,21957.0
2024-06-27 14:35:00,34.7,34.76,34.7,34.76,56464.0,33.397,33.4548,33.397,33.4548,56464.0
2024-06-27 14:40:00,34.76,34.81,34.75,34.81,47196.0,33.4548,33.5029,33.4452,33.5029,47196.0
2024-06-27 14:45:00,34.81,34.88,34.8,34.87,35947.0,33.5029,33.5703,33.4933,33.5606,35947.0
2024-06-27 14:50:00,34.88,34.9,34.85,34.88,50854.0,33.5703,33.5895,33.5414,33.5703,50854.0
2024-06-27 14:55:00,34.88,34.89,34.82,34.82,38856.0,33.5703,33.5799,33.5125,33.5125,38856.0
2024-06-27 15:00:00,34.83,34.85,34.81,34.83,29089.0,33.5222,33.5414,33.5029,33.5222,29089.0
2024-06-27 15:05:00,34.84,34.85,34.82,34.85,27903.0,33.5318,33.5414,33.5125,33.5414,27903.0
2024-06-27 15:10:00,34.85,34.86,34.82,34.83,41257.0,33.5414,33.551,33.5125,33.5222,41257.0
2024-06-27 15:15:00,34.84,34.85,34.81,34.83,27076.0,33.5318,33.5414,33.5029,33.5222,27076.0
2024-06-27 15:20:00,34.83,34.86,34.82,34.85,36699.0,33.5222,33.551,33.5125,33.5414,36699.0
2024-06-27 15:25:00,34.84,34.85,34.82,34.82,33441.0,33.5318,33.5414,33.5125,33.5125,33441.0
2024-06-27 15:30:00,34.83,34.83,34.72,34.73,56090.0,33.5222,33.5222,33.4163,33.4259,56090.0
2024-06-27 15:35:00,34.73,34.82,34.72,34.82,56706.0,33.4259,33.5125,33.4163,33.5125,56706.0
2024-06-27 15:40:00,34.82,34.85,34.79,34.82,49883.0,33.5125,33.5414,33.4837,33.5125,49883.0
2024-06-27 15:45:00,34.83,34.84,34.72,34.73,70103.0,33.5222,33.5318,33.4163,33.4259,70103.0
2024-06-27 15:50:00,34.73,34.78,34.72,34.76,221921.0,33.4259,33.474,33.4163,33.4548,221921.0
2024-06-27 15:55:00,34.76,34.78,34.68,34.73,533485.0,33.4548,33.474,33.3778,33.4259,533485.0
2024-06-28 09:30:00,34.9,35.17,34.9,35.06,170669.0,33.5895,33.8494,33.5895,33.7435,170669.0
2024-06-28 09:35:00,35.07,35.11,35.0,35.08,57074.0,33.7531,33.7916,33.6858,33.7628,57074.0
2024-06-28 09:40:00,35.09,35.1,35.04,35.04,28534.0,33.7724,33.782,33.7243,33.7243,28534.0
2024-06-28 09:45:00,35.05,35.07,34.93,34.94,38101.0,33.7339,33.7531,33.6184,33.628,38101.0
2024-06-28 09:50:00,34.94,35.0,34.93,34.95,38813.0,33.628,33.6858,33.6184,33.6376,38813.0
2024-06-28 09:55:00,34.95,34.96,34.87,34.87,29571.0,33.6376,33.6473,33.5606,33.5606,29571.0
2024-06-28 10:00:00,34.88,34.96,34.83,34.96,57738.0,33.5703,33.6473,33.5222,33.6473,57738.0
2024-06-28 10:05:00,34.97,34.99,34.91,34.94,80135.0,33.6569,33.6761,33.5991,33.628,80135.0
2024-06-28 10:10:00,34.94,35.03,34.93,35.02,58666.0,33.628,33.7146,33.6184,33.705,58666.0
2024-06-28 10:15:00,35.02,35.04,35.0,35.01,84170.0,33.705,33.7243,33.6858,33.6954,84170.0
2024-06-28 10:20:00,35.01,35.15,35.0,35.15,229390.0,33.6954,33.8301,33.6858,33.8301,229390.0
2024-06-28 10:25:00,35.15,35.2,35.08,35.16,312383.0,33.8301,33.8783,33.7628,33.8398,312383.0
2024-06-28 10:30:00,35.18,35.25,35.17,35.25,40818.0,33.859,33.9264,33.8494,33.9264,40818.0
2024-06-28 10:35:00,35.25,35.28,35.21,35.26,47420.0,33.9264,33.9553,33.8879,33.936,47420.0
2024-06-28 10:40:00,35.26,35.27,35.21,35.24,86099.0,33.936,33.9456,33.8879,33.9168,86099.0
2024-06-28 10:45:00,35.24,35.3,35.21,35.3,140620.0,33.9168,33.9745,33.8879,33.9745,140620.0
2024-06-28 10:50:00,35.3,35.3,35.18,35.23,44095.0,33.9745,33.9745,33.859,33.9071,44095.0
2024-06-28 10:55:00,35.23,35.29,35.22,35.28,44906.0,33.9071,33.9649,33.8975,33.9553,44906.0
2024-06-28 11:00:00,35.27,35.27,35.18,35.22,39080.0,33.9456,33.9456,33.859,33.8975,39080.0
2024-06-28 11:05:00,35.21,35.23,35.18,35.21,34270.0,33.8879,33.9071,33.859,33.8879,34270.0
2024-06-28 11:10:00,35.21,35.3,35.21,35.3,35668.0,33.8879,33.9745,33.8879,33.9745,35668.0
2024-06-28 11:15:00,35.3,35.38,35.29,35.34,102281.0,33.9745,34.0515,33.9649,34.013,102281.0
2024-06-28 11:20:00,35.34,35.35,35.3,35.3,40173.0,34.013,34.0226,33.9745,33.9745,40173.0
2024-06-28 11:25:00,35.3,35.3,35.24,35.26,26699.0,33.9745,33.9745,33.9168,33.936,26699.0
2024-06-28 11:30:00,35.26,35.31,35.25,35.3,39097.0,33.936,33.9841,33.9264,33.9745,39097.0
2024-06-28 11:35:00,35.29,35.3,35.23,35.27,60741.0,33.9649,33.9745,33.9071,33.9456,60741.0
2024-06-28 11:40:00,35.26,35.31,35.25,35.27,34069.0,33.936,33.9841,33.9264,33.9456,34069.0
2024-06-28 11:45:00,35.27,35.27,35.23,35.25,22076.0,33.9456,33.9456,33.9071,33.9264,22076.0
2024-06-28 11:50:00,35.25,35.29,35.24,35.25,63005.0,33.9264,33.9649,33.9168,33.9264,63005.0
2024-06-28 11:55:00,35.26,35.27,35.23,35.26,19456.0,33.936,33.9456,33.9071,33.936,19456.0
2024-06-28 12:00:00,35.26,35.26,35.17,35.17,30190.0,33.936,33.936,33.8494,33.8494,30190.0
2024-06-28 12:05:00,35.18,35.18,35.14,35.14,54629.0,33.859,33.859,33.8205,33.8205,54629.0
2024-06-28 12:10:00,35.15,35.19,35.12,35.17,43921.0,33.8301,33.8686,33.8013,33.8494,43921.0
2024-06-28 12:15:00,35.18,35.19,35.05,35.11,40514.0,33.859,33.8686,33.7339,33.7916,40514.0
2024-06-28 12:20:00,35.11,35.11,35.08,35.11,29236.0,33.7916,33.7916,33.7628,33.7916,29236.0
2024-06-28 12:25:00,35.11,35.12,35.08,35.11,19775.0,33.7916,33.8013,33.7628,33.7916,19775.0
2024-06-28 12:30:00,35.1,35.1,35.06,35.08,18280.0,33.782,33.782,33.7435,33.7628,18280.0
2024-06-28 12:35:00,35.07,35.07,35.01,35.02,20107.0,33.7531,33.7531,33.6954,33.705,20107.0
2024-06-28 12:40:00,35.01,35.02,34.97,34.98,34464.0,33.6954,33.705,33.6569,33.6665,34464.0
2024-06-28 12:45:00,34.98,35.01,34.96,34.96,47282.0,33.6665,33.6954,33.6473,33.6473,47282.0
2024-06-28 12:50:00,34.96,34.98,34.95,34.95,15032.0,33.6473,33.6665,33.6376,33.6376,15032.0
2024-06-28 12:55:00,34.96,34.99,34.96,34.97,17784.0,33.6473,33.6761,33.6473,33.6569,17784.0
2024-06-28 13:00:00,34.96,34.98,34.93,34.97,27092.0,33.6473,33.6665,33.6184,33.6569,27092.0
2024-06-28 13:05:00,34.97,35.04,34.96,35.04,24619.0,33.6569,33.7243,33.6473,33.7243,24619.0
2024-06-28 13:10:00,35.04,35.04,35.01,35.02,21309.0,33.7243,33.7243,33.6954,33.705,21309.0
2024-06-28 13:15:00,35.02,35.03,34.99,35.0,15848.0,33.705,33.7146,33.6761,33.6858,15848.0
2024-06-28 13:20:00,35.0,35.05,34.99,35.02,22914.0,33.6858,33.7339,33.6761,33.705,22914.0
2024-06-28 13:25:00,35.02,35.02,34.96,34.97,10417.0,33.705,33.705,33.6473,33.6569,10417.0
2024-06-28 13:30:00,34.97,34.98,34.93,34.94,24237.0,33.6569,33.6665,33.6184,33.628,24237.0
2024-06-28 13:35:00,34.94,34.99,34.93,34.98,19700.0,33.628,33.6761,33.6184,33.6665,19700.0
2024-06-28 13:40:00,34.98,35.0,34.96,34.97,18004.0,33.6665,33.6858,33.6473,33.6569,18004.0
2024-06-28 13:45:00,34.97,34.98,34.96,34.97,18569.0,33.6569,33.6665,33.6473,33.6569,18569.0
2024-06-28 13:50:00,34.97,34.99,34.96,34.98,24698.0,33.6569,33.6761,33.6473,33.6665,24698.0
2024-06-28 13:55:00,34.97,34.98,34.94,34.94,17093.0,33.6569,33.6665,33.628,33.628,17093.0
2024-06-28 14:00:00,34.94,34.97,34.91,34.97,26235.0,33.628,33.6569,33.5991,33.6569,26235.0
2024-06-28 14:05:00,34.96,34.97,34.94,34.97,19414.0,33.6473,33.6569,33.628,33.6569,19414.0
2024-06-28 14:10:00,34.97,34.98,34.96,34.97,17122.0,33.6569,33.6665,33.6473,33.6569,17122.0
2024-06-28 14:15:00,34.97,34.98,34.96,34.98,22617.0,33.6569,33.6665,33.6473,33.6665,22617.0
2024-06-28 14:20:00,34.98,34.98,34.9,34.93,37887.0,33.6665,33.6665,33.5895,33.6184,37887.0
2024-06-28 14:25:00,34.92,34.97,34.92,34.95,27156.0,33.6088,33.6569,33.6088,33.6376,27156.0
2024-06-28 14:30:00,34.95,34.96,34.93,34.94,20096.0,33.6376,33.6473,33.6184,33.628,20096.0
2024-06-28 14:35:00,34.94,34.97,34.93,34.95,25050.0,33.628,33.6569,33.6184,33.6376,25050.0
2024-06-28 14:40:00,34.94,34.95,34.91,34.94,29874.0,33.628,33.6376,33.5991,33.628,29874.0
2024-06-28 14:45:00,34.94,35.01,34.91,34.91,39976.0,33.628,33.6954,33.5991,33.5991,39976.0
2024-06-28 14:50:00,34.91,34.95,34.91,34.92,19055.0,33.5991,33.6376,33.5991,33.6088,19055.0
2024-06-28 14:55:00,34.93,34.95,34.92,34.93,28361.0,33.6184,33.6376,33.6088,33.6184,28361.0
2024-06-28 15:00:00,34.93,34.96,34.91,34.96,35355.0,33.6184,33.6473,33.5991,33.6473,35355.0
2024-06-28 15:05:00,34.95,34.99,34.95,34.98,40469.0,33.6376,33.6761,33.6376,33.6665,40469.0
2024-06-28 15:10:00,34.97,34.98,34.94,34.96,28172.0,33.6569,33.6665,33.628,33.6473,28172.0
2024-06-28 15:15:00,34.96,34.97,34.94,34.95,40956.0,33.6473,33.6569,33.628,33.6376,40956.0
2024-06-28 15:20:00,34.95,34.97,34.95,34.96,40669.0,33.6376,33.6569,33.6376,33.6473,40669.0
2024-06-28 15:25:00,34.96,34.97,34.93,34.95,36774.0,33.6473,33.6569,33.6184,33.6376,36774.0
2024-06-28 15:30:00,34.94,34.95,34.77,34.81,113335.0,33.628,33.6376,33.4644,33.5029,113335.0
2024-06-28 15:35:00,34.81,34.85,34.78,34.83,120021.0,33.5029,33.5414,33.474,33.5222,120021.0
2024-06-28 15:40:00,34.84,34.96,34.81,34.95,146160.0,33.5318,33.6473,33.5029,33.6376,146160.0
2024-06-28 15:45:00,34.95,35.0,34.89,34.98,169842.0,33.6376,33.6858,33.5799,33.6665,169842.0
2024-06-28 15:50:00,34.97,35.05,34.95,34.96,193083.0,33.6569,33.7339,33.6376,33.6473,193083.0
2024-06-28 15:55:00,34.97,35.04,34.96,35.01,521787.0,33.6569,33.7243,33.6473,33.6954,521787.0
2024-07-01 09:30:00,35.2,35.23,35.08,35.15,145568.0,33.8783,33.9071,33.7628,33.8301,145568.0
2024-07-01 09:35:00,35.15,35.15,35.05,35.05,27463.0,33.8301,33.8301,33.7339,33.7339,27463.0
2024-07-01 09:40:00,35.06,35.06,34.99,35.04,31426.0,33.7435,33.7435,33.6761,33.7243,31426.0
2024-07-01 09:45:00,35.03,35.03,34.88,34.96,42817.0,33.7146,33.7146,33.5703,33.6473,42817.0
2024-07-01 09:50:00,34.96,34.96,34.86,34.93,29050.0,33.6473,33.6473,33.551,33.6184,29050.0
2024-07-01 09:55:00,34.92,35.02,34.92,35.01,53430.0,33.6088,33.705,33.6088,33.6954,53430.0
2024-07-01 10:00:00,35.02,35.1,35.01,35.04,43153.0,33.705,33.782,33.6954,33.7243,43153.0
2024-07-01 10:05:00,35.05,35.12,35.05,35.06,53578.0,33.7339,33.8013,33.7339,33.7435,53578.0
2024-07-01 10:10:00,35.05,35.06,34.93,34.94,41421.0,33.7339,33.7435,33.6184,33.628,41421.0
2024-07-01 10:15:00,34.94,35.02,34.93,35.02,29931.0,33.628,33.705,33.6184,33.705,29931.0
2024-07-01 10:20:00,35.02,35.02,34.94,34.97,25121.0,33.705,33.705,33.628,33.6569,25121.0
2024-07-01 10:25:00,34.98,35.0,34.96,34.98,26109.0,33.6665,33.6858,33.6473,33.6665,26109.0
2024-07-01 10:30:00,34.98,34.99,34.93,34.93,33114.0,33.6665,33.6761,33.6184,33.6184,33114.0
2024-07-01 10:35:00,34.93,34.99,34.91,34.95,23774.0,33.6184,33.6761,33.5991,33.6376,23774.0
2024-07-01 10:40:00,34.95,34.96,34.9,34.92,17654.0,33.6376,33.6473,33.5895,33.6088,17654.0
2024-07-01 10:45:00,34.92,34.94,34.9,34.9,23499.0,33.6088,33.628,33.5895,33.5895,23499.0
2024-07-01 10:50:00,34.91,34.95,34.87,34.91,60493.0,33.5991,33.6376,33.5606,33.5991,60493.0
2024-07-01 10:55:00,34.91,34.95,34.9,34.92,30705.0,33.5991,33.6376,33.5895,33.6088,30705.0
2024-07-01 11:00:00,34.93,34.93,34.85,34.86,25248.0,33.6184,33.6184,33.5414,33.551,25248.0
2024-07-01 11:05:00,34.87,34.93,34.87,34.89,21397.0,33.5606,33.6184,33.5606,33.5799,21397.0
2024-07-01 11:10:00,34.88,34.89,34.84,34.87,22760.0,33.5703,33.5799,33.5318,33.5606,22760.0
2024-07-01 11:15:00,34.87,34.92,34.86,34.9,67197.0,33.5606,33.6088,33.551,33.5895,67197.0
2024-07-01 11:20:00,34.9,34.9,34.85,34.87,25566.0,33.5895,33.5895,33.5414,33.5606,25566.0
2024-07-01 11:25:00,34.87,34.92,34.86,34.91,70371.0,33.5606,33.6088,33.551,33.5991,70371.0
2024-07-01 11:30:00,34.92,34.95,34.91,34.95,21037.0,33.6088,33.6376,33.5991,33.6376,21037.0
2024-07-01 11:35:00,34.94,34.94,34.86,34.89,35832.0,33.628,33.628,33.551,33.5799,35832.0
2024-07-01 11:40:00,34.89,34.92,34.87,34.88,24987.0,33.5799,33.6088,33.5606,33.5703,24987.0
2024-07-01 11:45:00,34.88,34.89,34.86,34.88,23929.0,33.5703,33.5799,33.551,33.5703,23929.0
2024-07-01 11:50:00,34.88,34.89,34.85,34.87,19374.0,33.5703,33.5799,33.5414,33.5606,19374.0
2024-07-01 11:55:00,34.86,34.88,34.83,34.88,31875.0,33.551,33.5703,33.5222,33.5703,31875.0
2024-07-01 12:00:00,34.87,34.89,34.78,34.79,39974.0,33.5606,33.5799,33.474,33.4837,39974.0
2024-07-01 12:05:00,34.8,34.81,34.78,34.79,39324.0,33.4933,33.5029,33.474,33.4837,39324.0
2024-07-01 12:10:00,34.79,34.81,34.75,34.79,67759.0,33.4837,33.5029,33.4452,33.4837,67759.0
2024-07-01 12:15:00,34.79,34.8,34.76,34.77,21345.0,33.4837,33.4933,33.4548,33.4644,21345.0
2024-07-01 12:20:00,34.77,34.84,34.76,34.84,22659.0,33.4644,33.5318,33.4548,33.5318,22659.0
2024-07-01 12:25:00,34.84,34.85,34.83,34.84,23768.0,33.5318,33.5414,33.5222,33.5318,23768.0
2024-07-01 12:30:00,34.84,34.86,34.82,34.85,38717.0,33.5318,33.551,33.5125,33.5414,38717.0
2024-07-01 12:35:00,34.85,34.86,34.84,34.84,24650.0,33.5414,33.551,33.5318,33.5318,24650.0
2024-07-01 12:40:00,34.84,34.87,34.8,34.8,96126.0,33.5318,33.5606,33.4933,33.4933,96126.0
2024-07-01 12:45:00,34.8,34.84,34.75,34.77,24016.0,33.4933,33.5318,33.4452,33.4644,24016.0
2024-07-01 12:50:00,34.76,34.79,34.74,34.76,19166.0,33.4548,33.4837,33.4355,33.4548,19166.0
2024-07-01 12:55:00,34.76,34.76,34.71,34.74,47977.0,33.4548,33.4548,33.4067,33.4355,47977.0
2024-07-01 13:00:00,34.74,34.76,34.73,34.76,23190.0,33.4355,33.4548,33.4259,33.4548,23190.0
2024-07-01 13:05:00,34.76,34.77,34.74,34.75,15328.0,33.4548,33.4644,33.4355,33.4452,15328.0
2024-07-01 13:10:00,34.76,34.76,34.75,34.76,19148.0,33.4548,33.4548,33.4452,33.4548,19148.0
2024-07-01 13:15:00,34.75,34.81,34.75,34.8,65172.0,33.4452,33.5029,33.4452,33.4933,65172.0
2024-07-01 13:20:00,34.79,34.82,34.78,34.8,23120.0,33.4837,33.5125,33.474,33.4933,23120.0
2024-07-01 13:25:00,34.8,34.83,34.8,34.83,15237.0,33.4933,33.5222,33.4933,33.5222,15237.0
2024-07-01 13:30:00,34.82,34.83,34.8,34.8,16058.0,33.5125,33.5222,33.4933,33.4933,16058.0
2024-07-01 13:35:00,34.81,34.89,34.8,34.86,64223.0,33.5029,33.5799,33.4933,33.551,64223.0
2024-07-01 13:40:00,34.86,34.87,34.82,34.82,28595.0,33.551,33.5606,33.5125,33.5125,28595.0
2024-07-01 13:45:00,34.82,34.85,34.81,34.84,16418.0,33.5125,33.5414,33.5029,33.5318,16418.0
2024-07-01 13:50:00,34.84,34.85,34.82,34.84,16181.0,33.5318,33.5414,33.5125,33.5318,16181.0
2024-07-01 13:55:00,34.83,34.83,34.81,34.81,11863.0,33.5222,33.5222,33.5029,33.5029,11863.0
2024-07-01 14:00:00,34.82,34.82,34.81,34.82,16810.0,33.5125,33.5125,33.5029,33.5125,16810.0
2024-07-01 14:05:00,34.82,34.83,34.8,34.8,23062.0,33.5125,33.5222,33.4933,33.4933,23062.0
2024-07-01 14:10:00,34.79,34.83,34.78,34.81,19958.0,33.4837,33.5222,33.474,33.5029,19958.0
2024-07-01 14:15:00,34.8,34.85,34.8,34.85,15180.0,33.4933,33.5414,33.4933,33.5414,15180.0
2024-07-01 14:20:00,34.84,34.85,34.84,34.84,9228.0,33.5318,33.5414,33.5318,33.5318,9228.0
2024-07-01 14:25:00,34.85,34.85,34.81,34.84,23552.0,33.5414,33.5414,33.5029,33.5318,23552.0
2024-07-01 14:30:00,34.83,34.83,34.79,34.81,22258.0,33.5222,33.5222,33.4837,33.5029,22258.0
2024-07-01 14:35:00,34.8,34.81,34.79,34.8,18663.0,33.4933,33.5029,33.4837,33.4933,18663.0
2024-07-01 14:40:00,34.81,34.81,34.78,34.8,29417.0,33.5029,33.5029,33.474,33.4933,29417.0
2024-07-01 14:45:00,34.8,34.82,34.79,34.8,14949.0,33.4933,33.5125,33.4837,33.4933,14949.0
2024-07-01 14:50:00,34.81,34.83,34.8,34.83,13724.0,33.5029,33.5222,33.4933,33.5222,13724.0
2024-07-01 14:55:00,34.83,34.83,34.8,34.82,36601.0,33.5222,33.5222,33.4933,33.5125,36601.0
2024-07-01 15:00:00,34.82,34.82,34.79,34.8,47543.0,33.5125,33.5125,33.4837,33.4933,47543.0
2024-07-01 15:05:00,34.81,34.84,34.8,34.84,23767.0,33.5029,33.5318,33.4933,33.5318,23767.0
2024-07-01 15:10:00,34.84,34.85,34.83,34.84,31807.0,33.5318,33.5414,33.5222,33.5318,31807.0
2024-07-01 15:15:00,34.85,34.86,34.84,34.86,29669.0,33.5414,33.551,33.5318,33.551,29669.0
2024-07-01 15:20:00,34.86,34.91,34.85,34.89,50797.0,33.551,33.5991,33.5414,33.5799,50797.0
2024-07-01 15:25:00,34.89,34.9,34.83,34.87,43778.0,33.5799,33.5895,33.5222,33.5606,43778.0
2024-07-01 15:30:00,34.87,34.92,34.85,34.91,28443.0,33.5606,33.6088,33.5414,33.5991,28443.0
2024-07-01 15:35:00,34.92,34.96,34.92,34.95,46686.0,33.6088,33.6473,33.6088,33.6376,46686.0
2024-07-01 15:40:00,34.96,34.98,34.94,34.95,44598.0,33.6473,33.6665,33.628,33.6376,44598.0
2024-07-01 15:45:00,34.95,34.96,34.89,34.9,46723.0,33.6376,33.6473,33.5799,33.5895,46723.0
2024-07-01 15:50:00,34.9,34.92,34.85,34.87,76412.0,33.5895,33.6088,33.5414,33.5606,76412.0
2024-07-01 15:55:00,34.87,34.99,34.86,34.96,390900.0,33.5606,33.6761,33.551,33.6473,390900.0
2024-07-02 09:30:00,34.75,35.03,34.75,34.98,174297.0,33.4452,33.7146,33.4452,33.6665,174297.0
2024-07-02 09:35:00,34.98,35.13,34.97,35.1,38515.0,33.6665,33.8109,33.6569,33.782,38515.0
2024-07-02 09:40:00,35.1,35.13,35.04,35.07,48700.0,33.782,33.8109,33.7243,33.7531,48700.0
2024-07-02 09:45:00,35.06,35.07,34.96,35.02,43635.0,33.7435,33.7531,33.6473,33.705,43635.0
2024-07-02 09:50:00,35.02,35.03,34.91,34.91,20267.0,33.705,33.7146,33.5991,33.5991,20267.0
2024-07-02 09:55:00,34.91,34.92,34.83,34.83,36375.0,33.5991,33.6088,33.5222,33.5222,36375.0
2024-07-02 10:00:00,34.84,34.91,34.78,34.89,36604.0,33.5318,33.5991,33.474,33.5799,36604.0
2024-07-02 10:05:00,34.9,34.91,34.8,34.84,25485.0,33.5895,33.5991,33.4933,33.5318,25485.0
2024-07-02 10:10:00,34.83,34.84,34.75,34.76,39270.0,33.5222,33.5318,33.4452,33.4548,39270.0
2024-07-02 10:15:00,34.76,34.79,34.75,34.77,32028.0,33.4548,33.4837,33.4452,33.4644,32028.0
2024-07-02 10:20:00,34.77,34.77,34.7,34.72,30574.0,33.4644,33.4644,33.397,33.4163,30574.0
2024-07-02 10:25:00,34.72,34.75,34.72,34.73,21602.0,33.4163,33.4452,33.4163,33.4259,21602.0
2024-07-02 10:30:00,34.73,34.75,34.72,34.73,41606.0,33.4259,33.4452,33.4163,33.4259,41606.0
2024-07-02 10:35:00,34.73,34.75,34.72,34.74,28560.0,33.4259,33.4452,33.4163,33.4355,28560.0
2024-07-02 10:40:00,34.74,34.75,34.68,34.7,24457.0,33.4355,33.4452,33.3778,33.397,24457.0
2024-07-02 10:45:00,34.7,34.72,34.65,34.67,38159.0,33.397,33.4163,33.3489,33.3682,38159.0
2024-07-02 10:50:00,34.68,34.7,34.66,34.69,29057.0,33.3778,33.397,33.3585,33.3874,29057.0
2024-07-02 10:55:00,34.69,34.7,34.64,34.66,49275.0,33.3874,33.397,33.3393,33.3585,49275.0
2024-07-02 11:00:00,34.66,34.66,34.63,34.64,23622.0,33.3585,33.3585,33.3297,33.3393,23622.0
2024-07-02 11:05:00,34.65,34.65,34.61,34.64,41117.0,33.3489,33.3489,33.3104,33.3393,41117.0
2024-07-02 11:10:00,34.64,34.64,34.61,34.61,17922.0,33.3393,33.3393,33.3104,33.3104,17922.0
2024-07-02 11:15:00,34.61,34.61,34.56,34.56,81688.0,33.3104,33.3104,33.2623,33.2623,81688.0
2024-07-02 11:20:00,34.56,34.6,34.54,34.59,63621.0,33.2623,33.3008,33.243,33.2912,63621.0
2024-07-02 11:25:00,34.59,34.62,34.59,34.61,65051.0,33.2912,33.32,33.2912,33.3104,65051.0
2024-07-02 11:30:00,34.61,34.64,34.55,34.55,82226.0,33.3104,33.3393,33.2527,33.2527,82226.0
2024-07-02 11:35:00,34.55,34.56,34.51,34.55,35226.0,33.2527,33.2623,33.2142,33.2527,35226.0
2024-07-02 11:40:00,34.55,34.57,34.53,34.53,45587.0,33.2527,33.2719,33.2334,33.2334,45587.0
2024-07-02 11:45:00,34.54,34.55,34.52,34.54,20097.0,33.243,33.2527,33.2238,33.243,20097.0
2024-07-02 11:50:00,34.54,34.55,34.52,34.53,23730.0,33.243,33.2527,33.2238,33.2334,23730.0
2024-07-02 11:55:00,34.54,34.54,34.47,34.48,125578.0,33.243,33.243,33.1757,33.1853,125578.0
2024-07-02 12:00:00,34.48,34.49,34.45,34.48,34185.0,33.1853,33.1949,33.1564,33.1853,34185.0
2024-07-02 12:05:00,34.48,34.49,34.46,34.49,24164.0,33.1853,33.1949,33.166,33.1949,24164.0
2024-07-02 12:10:00,34.48,34.53,34.48,34.52,29236.0,33.1853,33.2334,33.1853,33.2238,29236.0
2024-07-02 12:15:00,34.51,34.51,34.44,34.45,39928.0,33.2142,33.2142,33.1468,33.1564,39928.0
2024-07-02 12:20:00,34.45,34.45,34.4,34.4,35153.0,33.1564,33.1564,33.1083,33.1083,35153.0
2024-07-02 12:25:00,34.4,34.44,34.4,34.42,38139.0,33.1083,33.1468,33.1083,33.1275,38139.0
2024-07-02 12:30:00,34.43,34.44,34.41,34.44,24930.0,33.1372,33.1468,33.1179,33.1468,24930.0
2024-07-02 12:35:00,34.44,34.48,34.43,34.47,29238.0,33.1468,33.1853,33.1372,33.1757,29238.0
2024-07-02 12:40:00,34.48,34.49,34.46,34.47,31781.0,33.1853,33.1949,33.166,33.1757,31781.0
2024-07-02 12:45:00,34.48,34.49,34.47,34.48,15470.0,33.1853,33.1949,33.1757,33.1853,15470.0
2024-07-02 12:50:00,34.49,34.51,34.48,34.5,32626.0,33.1949,33.2142,33.1853,33.2045,32626.0
2024-07-02 12:55:00,34.51,34.51,34.47,34.48,20848.0,33.2142,33.2142,33.1757,33.1853,20848.0
2024-07-02 13:00:00,34.48,34.5,34.48,34.5,23814.0,33.1853,33.2045,33.1853,33.2045,23814.0
2024-07-02 13:05:00,34.5,34.52,34.49,34.5,40959.0,33.2045,33.2238,33.1949,33.2045,40959.0
2024-07-02 13:10:00,34.5,34.52,34.46,34.47,43811.0,33.2045,33.2238,33.166,33.1757,43811.0
2024-07-02 13:15:00,34.47,34.48,34.45,34.47,31138.0,33.1757,33.1853,33.1564,33.1757,31138.0
2024-07-02 13:20:00,34.46,34.49,34.45,34.47,59646.0,33.166,33.1949,33.1564,33.1757,59646.0
2024-07-02 13:25:00,34.47,34.47,34.45,34.45,33817.0,33.1757,33.1757,33.1564,33.1564,33817.0
2024-07-02 13:30:00,34.45,34.47,34.44,34.45,42558.0,33.1564,33.1757,33.1468,33.1564,42558.0
2024-07-02 13:35:00,34.45,34.51,34.45,34.51,59901.0,33.1564,33.2142,33.1564,33.2142,59901.0
2024-07-02 13:40:00,34.51,34.56,34.5,34.56,49910.0,33.2142,33.2623,33.2045,33.2623,49910.0
2024-07-02 13:45:00,34.56,34.6,34.55,34.59,24721.0,33.2623,33.3008,33.2527,33.2912,24721.0
2024-07-02 13:50:00,34.6,34.63,34.6,34.62,17199.0,33.3008,33.3297,33.3008,33.32,17199.0
2024-07-02 13:55:00,34.63,34.65,34.62,34.62,37154.0,33.3297,33.3489,33.32,33.32,37154.0
2024-07-02 14:00:00,34.63,34.64,34.61,34.62,24408.0,33.3297,33.3393,33.3104,33.32,24408.0
2024-07-02 14:05:00,34.62,34.64,34.6,34.64,38293.0,33.32,33.3393,33.3008,33.3393,38293.0
2024-07-02 14:10:00,34.64,34.68,34.63,34.65,41662.0,33.3393,33.3778,33.3297,33.3489,41662.0
2024-07-02 14:15:00,34.65,34.65,34.63,34.64,23972.0,33.3489,33.3489,33.3297,33.3393,23972.0
2024-07-02 14:20:00,34.63,34.65,34.61,34.63,24246.0,33.3297,33.3489,33.3104,33.3297,24246.0
2024-07-02 14:25:00,34.63,34.63,34.6,34.61,19324.0,33.3297,33.3297,33.3008,33.3104,19324.0
2024-07-02 14:30:00,34.61,34.63,34.6,34.63,22299.0,33.3104,33.3297,33.3008,33.3297,22299.0
2024-07-02 14:35:00,34.63,34.65,34.62,34.65,22736.0,33.3297,33.3489,33.32,33.3489,22736.0
2024-07-02 14:40:00,34.65,34.67,34.62,34.64,40052.0,33.3489,33.3682,33.32,33.3393,40052.0
2024-07-02 14:45:00,34.64,34.64,34.6,34.62,31298.0,33.3393,33.3393,33.3008,33.32,31298.0
2024-07-02 14:50:00,34.62,34.62,34.57,34.59,31912.0,33.32,33.32,33.2719,33.2912,31912.0
2024-07-02 14:55:00,34.59,34.6,34.58,34.59,18216.0,33.2912,33.3008,33.2815,33.2912,18216.0
2024-07-02 15:00:00,34.59,34.63,34.59,34.63,40847.0,33.2912,33.3297,33.2912,33.3297,40847.0
2024-07-02 15:05:00,34.62,34.64,34.62,34.63,31446.0,33.32,33.3393,33.32,33.3297,31446.0
2024-07-02 15:10:00,34.63,34.66,34.6,34.62,57683.0,33.3297,33.3585,33.3008,33.32,57683.0
2024-07-02 15:15:00,34.63,34.64,34.61,34.63,31593.0,33.3297,33.3393,33.3104,33.3297,31593.0
2024-07-02 15:20:00,34.63,34.64,34.61,34.63,38339.0,33.3297,33.3393,33.3104,33.3297,38339.0
2024-07-02 15:25:00,34.63,34.69,34.63,34.68,51297.0,33.3297,33.3874,33.3297,33.3778,51297.0
2024-07-02 15:30:00,34.68,34.69,34.66,34.68,50591.0,33.3778,33.3874,33.3585,33.3778,50591.0
2024-07-02 15:35:00,34.68,34.76,34.67,34.73,84161.0,33.3778,33.4548,33.3682,33.4259,84161.0
2024-07-02 15:40:00,34.73,34.74,34.71,34.72,68216.0,33.4259,33.4355,33.4067,33.4163,68216.0
2024-07-02 15:45:00,34.72,34.72,34.67,34.68,62597.0,33.4163,33.4163,33.3682,33.3778,62597.0
2024-07-02 15:50:00,34.68,34.79,34.68,34.77,96757.0,33.3778,33.4837,33.3778,33.4644,96757.0
2024-07-02 15:55:00,34.77,34.83,34.76,34.81,429398.0,33.4644,33.5222,33.4548,33.5029,429398.0
2024-07-03 09:30:00,34.9,35.05,34.86,35.02,141152.0,33.5895,33.7339,33.551,33.705,141152.0
2024-07-03 09:35:00,35.0,35.0,34.81,34.81,39472.0,33.6858,33.6858,33.5029,33.5029,39472.0
2024-07-03 09:40:00,34.82,34.97,34.79,34.97,58980.0,33.5125,33.6569,33.4837,33.6569,58980.0
2024-07-03 09:45:00,34.96,35.08,34.91,35.08,51965.0,33.6473,33.7628,33.5991,33.7628,51965.0
2024-07-03 09:50:00,35.07,35.09,34.86,34.88,58562.0,33.7531,33.7724,33.551,33.5703,58562.0
2024-07-03 09:55:00,34.89,34.99,34.88,34.98,51518.0,33.5799,33.6761,33.5703,33.6665,51518.0
2024-07-03 10:00:00,34.98,35.03,34.89,34.95,80688.0,33.6665,33.7146,33.5799,33.6376,80688.0
2024-07-03 10:05:00,34.95,35.02,34.95,35.02,39594.0,33.6376,33.705,33.6376,33.705,39594.0
2024-07-03 10:10:00,35.02,35.07,34.95,34.97,118362.0,33.705,33.7531,33.6376,33.6569,118362.0
2024-07-03 10:15:00,34.97,35.03,34.97,35.01,103074.0,33.6569,33.7146,33.6569,33.6954,103074.0
2024-07-03 10:20:00,35.01,35.01,34.93,34.95,152338.0,33.6954,33.6954,33.6184,33.6376,152338.0
2024-07-03 10:25:00,34.96,34.98,34.92,34.96,115686.0,33.6473,33.6665,33.6088,33.6473,115686.0
2024-07-03 10:30:00,34.96,34.99,34.94,34.94,131108.0,33.6473,33.6761,33.628,33.628,131108.0
2024-07-03 10:35:00,34.94,34.94,34.86,34.87,36955.0,33.628,33.628,33.551,33.5606,36955.0
2024-07-03 10:40:00,34.87,34.87,34.79,34.79,59330.0,33.5606,33.5606,33.4837,33.4837,59330.0
2024-07-03 10:45:00,34.8,34.81,34.78,34.8,33316.0,33.4933,33.5029,33.474,33.4933,33316.0
2024-07-03 10:50:00,34.79,34.81,34.72,34.73,33791.0,33.4837,33.5029,33.4163,33.4259,33791.0
2024-07-03 10:55:00,34.72,34.8,34.72,34.77,66832.0,33.4163,33.4933,33.4163,33.4644,66832.0
2024-07-03 11:00:00,34.78,34.82,34.77,34.81,42428.0,33.474,33.5125,33.4644,33.5029,42428.0
2024-07-03 11:05:00,34.81,34.84,34.8,34.8,36220.0,33.5029,33.5318,33.4933,33.4933,36220.0
2024-07-03 11:10:00,34.8,34.81,34.74,34.79,55294.0,33.4933,33.5029,33.4355,33.4837,55294.0
2024-07-03 11:15:00,34.78,34.82,34.78,34.82,28187.0,33.474,33.5125,33.474,33.5125,28187.0
2024-07-03 11:20:00,34.82,34.85,34.81,34.84,53683.0,33.5125,33.5414,33.5029,33.5318,53683.0
2024-07-03 11:25:00,34.84,34.86,34.82,34.84,34727.0,33.5318,33.551,33.5125,33.5318,34727.0
2024-07-03 11:30:00,34.84,34.84,34.79,34.83,31165.0,33.5318,33.5318,33.4837,33.5222,31165.0
2024-07-03 11:35:00,34.83,34.83,34.82,34.83,16510.0,33.5222,33.5222,33.5125,33.5222,16510.0
2024-07-03 11:40:00,34.83,34.83,34.77,34.77,46850.0,33.5222,33.5222,33.4644,33.4644,46850.0
2024-07-03 11:45:00,34.77,34.81,34.77,34.81,32161.0,33.4644,33.5029,33.4644,33.5029,32161.0
2024-07-03 11:50:00,34.8,34.81,34.78,34.79,26081.0,33.4933,33.5029,33.474,33.4837,26081.0
2024-07-03 11:55:00,34.79,34.79,34.71,34.75,43353.0,33.4837,33.4837,33.4067,33.4452,43353.0
2024-07-03 12:00:00,34.75,34.76,34.71,34.75,37968.0,33.4452,33.4548,33.4067,33.4452,37968.0
2024-07-03 12:05:00,34.75,34.79,34.74,34.79,32412.0,33.4452,33.4837,33.4355,33.4837,32412.0
2024-07-03 12:10:00,34.79,34.82,34.77,34.82,53679.0,33.4837,33.5125,33.4644,33.5125,53679.0
2024-07-03 12:15:00,34.82,34.84,34.81,34.84,49879.0,33.5125,33.5318,33.5029,33.5318,49879.0
2024-07-03 12:20:00,34.84,34.91,34.83,34.91,86158.0,33.5318,33.5991,33.5222,33.5991,86158.0
2024-07-03 12:25:00,34.91,34.97,34.9,34.93,92562.0,33.5991,33.6569,33.5895,33.6184,92562.0
2024-07-03 12:30:00,34.93,34.94,34.85,34.86,73110.0,33.6184,33.628,33.5414,33.551,73110.0
2024-07-03 12:35:00,34.85,34.91,34.81,34.9,96985.0,33.5414,33.5991,33.5029,33.5895,96985.0
2024-07-03 12:40:00,34.89,34.91,34.85,34.85,54049.0,33.5799,33.5991,33.5414,33.5414,54049.0
2024-07-03 12:45:00,34.85,34.85,34.77,34.81,56836.0,33.5414,33.5414,33.4644,33.5029,56836.0
2024-07-03 12:50:00,34.8,34.86,34.8,34.82,141181.0,33.4933,33.551,33.4933,33.5125,141181.0
2024-07-03 12:55:00,34.82,34.9,34.82,34.85,236849.0,33.5125,33.5895,33.5125,33.5414,236849.0
2024-07-05 09:30:00,34.89,34.9,34.72,34.77,102803.0,33.5799,33.5895,33.4163,33.4644,102803.0
2024-07-05 09:35:00,34.77,34.83,34.73,34.77,27722.0,33.4644,33.5222,33.4259,33.4644,27722.0
2024-07-05 09:40:00,34.77,34.88,34.76,34.84,56121.0,33.4644,33.5703,33.4548,33.5318,56121.0
2024-07-05 09:45:00,34.83,34.83,34.65,34.65,40905.0,33.5222,33.5222,33.3489,33.3489,40905.0
2024-07-05 09:50:00,34.66,34.67,34.61,34.61,35802.0,33.3585,33.3682,33.3104,33.3104,35802.0
2024-07-05 09:55:00,34.63,34.67,34.63,34.63,38915.0,33.3297,33.3682,33.3297,33.3297,38915.0
2024-07-05 10:00:00,34.63,34.72,34.59,34.62,86166.0,33.3297,33.4163,33.2912,33.32,86166.0
2024-07-05 10:05:00,34.62,34.65,34.59,34.63,36946.0,33.32,33.3489,33.2912,33.3297,36946.0
2024-07-05 10:10:00,34.62,34.65,34.58,34.6,30205.0,33.32,33.3489,33.2815,33.3008,30205.0
2024-07-05 10:15:00,34.59,34.6,34.53,34.55,26605.0,33.2912,33.3008,33.2334,33.2527,26605.0
2024-07-05 10:20:00,34.55,34.59,34.51,34.51,37493.0,33.2527,33.2912,33.2142,33.2142,37493.0
2024-07-05 10:25:00,34.5,34.52,34.46,34.47,55223.0,33.2045,33.2238,33.166,33.1757,55223.0
2024-07-05 10:30:00,34.49,34.53,34.46,34.46,51853.0,33.1949,33.2334,33.166,33.166,51853.0
2024-07-05 10:35:00,34.46,34.49,34.42,34.44,31927.0,33.166,33.1949,33.1275,33.1468,31927.0
2024-07-05 10:40:00,34.45,34.51,34.43,34.51,41619.0,33.1564,33.2142,33.1372,33.2142,41619.0
2024-07-05 10:45:00,34.52,34.6,34.52,34.56,33989.0,33.2238,33.3008,33.2238,33.2623,33989.0
2024-07-05 10:50:00,34.56,34.59,34.55,34.59,25643.0,33.2623,33.2912,33.2527,33.2912,25643.0
2024-07-05 10:55:00,34.59,34.6,34.55,34.58,35388.0,33.2912,33.3008,33.2527,33.2815,35388.0
2024-07-05 11:00:00,34.58,34.58,34.5,34.55,29795.0,33.2815,33.2815,33.2045,33.2527,29795.0
2024-07-05 11:05:00,34.55,34.61,34.52,34.6,43142.0,33.2527,33.3104,33.2238,33.3008,43142.0
2024-07-05 11:10:00,34.59,34.6,34.5,34.52,24635.0,33.2912,33.3008,33.2045,33.2238,24635.0
2024-07-05 11:15:00,34.52,34.54,34.48,34.48,23042.0,33.2238,33.243,33.1853,33.1853,23042.0
2024-07-05 11:20:00,34.48,34.51,34.46,34.5,33420.0,33.1853,33.2142,33.166,33.2045,33420.0
2024-07-05 11:25:00,34.5,34.53,34.49,34.53,24373.0,33.2045,33.2334,33.1949,33.2334,24373.0
2024-07-05 11:30:00,34.53,34.54,34.51,34.51,31784.0,33.2334,33.243,33.2142,33.2142,31784.0
2024-07-05 11:35:00,34.51,34.53,34.49,34.49,36064.0,33.2142,33.2334,33.1949,33.1949,36064.0
2024-07-05 11:40:00,34.49,34.51,34.48,34.49,28682.0,33.1949,33.2142,33.1853,33.1949,28682.0
2024-07-05 11:45:00,34.5,34.51,34.47,34.47,17625.0,33.2045,33.2142,33.1757,33.1757,17625.0
2024-07-05 11:50:00,34.48,34.49,34.46,34.47,16464.0,33.1853,33.1949,33.166,33.1757,16464.0
2024-07-05 11:55:00,34.47,34.47,34.43,34.44,19948.0,33.1757,33.1757,33.1372,33.1468,19948.0
2024-07-05 12:00:00,34.45,34.46,34.39,34.44,104861.0,33.1564,33.166,33.0987,33.1468,104861.0
2024-07-05 12:05:00,34.44,34.47,34.43,34.47,24473.0,33.1468,33.1757,33.1372,33.1757,24473.0
2024-07-05 12:10:00,34.47,34.49,34.46,34.49,14027.0,33.1757,33.1949,33.166,33.1949,14027.0
2024-07-05 12:15:00,34.48,34.51,34.48,34.5,28451.0,33.1853,33.2142,33.1853,33.2045,28451.0
2024-07-05 12:20:00,34.5,34.53,34.49,34.52,10964.0,33.2045,33.2334,33.1949,33.2238,10964.0
2024-07-05 12:25:00,34.52,34.55,34.5,34.54,27283.0,33.2238,33.2527,33.2045,33.243,27283.0
2024-07-05 12:30:00,34.54,34.55,34.51,34.52,25225.0,33.243,33.2527,33.2142,33.2238,25225.0
2024-07-05 12:35:00,34.51,34.54,34.5,34.54,17059.0,33.2142,33.243,33.2045,33.243,17059.0
2024-07-05 12:40:00,34.54,34.55,34.53,34.55,7673.0,33.243,33.2527,33.2334,33.2527,7673.0
2024-07-05 12:45:00,34.55,34.57,34.52,34.57,37064.0,33.2527,33.2719,33.2238,33.2719,37064.0
2024-07-05 12:50:00,34.56,34.58,34.55,34.57,18857.0,33.2623,33.2815,33.2527,33.2719,18857.0
2024-07-05 12:55:00,34.57,34.57,34.55,34.56,17765.0,33.2719,33.2719,33.2527,33.2623,17765.0
2024-07-05 13:00:00,34.57,34.59,34.56,34.57,15901.0,33.2719,33.2912,33.2623,33.2719,15901.0
2024-07-05 13:05:00,34.58,34.6,34.56,34.59,19794.0,33.2815,33.3008,33.2623,33.2912,19794.0
2024-07-05 13:10:00,34.59,34.6,34.59,34.59,7029.0,33.2912,33.3008,33.2912,33.2912,7029.0
2024-07-05 13:15:00,34.59,34.6,34.55,34.56,26246.0,33.2912,33.3008,33.2527,33.2623,26246.0
2024-07-05 13:20:00,34.57,34.58,34.56,34.58,10885.0,33.2719,33.2815,33.2623,33.2815,10885.0
2024-07-05 13:25:00,34.58,34.6,34.57,34.6,19720.0,33.2815,33.3008,33.2719,33.3008,19720.0
2024-07-05 13:30:00,34.59,34.61,34.58,34.61,23013.0,33.2912,33.3104,33.2815,33.3104,23013.0
2024-07-05 13:35:00,34.61,34.62,34.6,34.62,15598.0,33.3104,33.32,33.3008,33.32,15598.0
2024-07-05 13:40:00,34.62,34.63,34.6,34.61,24950.0,33.32,33.3297,33.3008,33.3104,24950.0
2024-07-05 13:45:00,34.61,34.62,34.6,34.6,15479.0,33.3104,33.32,33.3008,33.3008,15479.0
2024-07-05 13:50:00,34.61,34.63,34.61,34.63,18831.0,33.3104,33.3297,33.3104,33.3297,18831.0
2024-07-05 13:55:00,34.63,34.65,34.62,34.64,24237.0,33.3297,33.3489,33.32,33.3393,24237.0
2024-07-05 14:00:00,34.64,34.64,34.62,34.62,19666.0,33.3393,33.3393,33.32,33.32,19666.0
2024-07-05 14:05:00,34.62,34.64,34.59,34.61,42256.0,33.32,33.3393,33.2912,33.3104,42256.0
2024-07-05 14:10:00,34.61,34.62,34.6,34.62,11244.0,33.3104,33.32,33.3008,33.32,11244.0
2024-07-05 14:15:00,34.62,34.62,34.59,34.6,23398.0,33.32,33.32,33.2912,33.3008,23398.0
2024-07-05 14:20:00,34.6,34.61,34.56,34.57,16383.0,33.3008,33.3104,33.2623,33.2719,16383.0
2024-07-05 14:25:00,34.57,34.6,34.56,34.59,16723.0,33.2719,33.3008,33.2623,33.2912,16723.0
2024-07-05 14:30:00,34.6,34.63,34.59,34.63,29335.0,33.3008,33.3297,33.2912,33.3297,29335.0
2024-07-05 14:35:00,34.63,34.63,34.59,34.61,22737.0,33.3297,33.3297,33.2912,33.3104,22737.0
2024-07-05 14:40:00,34.61,34.62,34.59,34.61,26505.0,33.3104,33.32,33.2912,33.3104,26505.0
2024-07-05 14:45:00,34.6,34.64,34.6,34.64,21699.0,33.3008,33.3393,33.3008,33.3393,21699.0
2024-07-05 14:50:00,34.64,34.64,34.61,34.61,23152.0,33.3393,33.3393,33.3104,33.3104,23152.0
2024-07-05 14:55:00,34.62,34.63,34.61,34.63,20429.0,33.32,33.3297,33.3104,33.3297,20429.0
2024-07-05 15:00:00,34.63,34.65,34.62,34.65,14133.0,33.3297,33.3489,33.32,33.3489,14133.0
2024-07-05 15:05:00,34.65,34.65,34.53,34.55,55089.0,33.3489,33.3489,33.2334,33.2527,55089.0
2024-07-05 15:10:00,34.56,34.58,34.55,34.58,22352.0,33.2623,33.2815,33.2527,33.2815,22352.0
2024-07-05 15:15:00,34.58,34.58,34.56,34.57,16845.0,33.2815,33.2815,33.2623,33.2719,16845.0
2024-07-05 15:20:00,34.57,34.58,34.55,34.56,26366.0,33.2719,33.2815,33.2527,33.2623,26366.0
2024-07-05 15:25:00,34.55,34.56,34.55,34.56,31876.0,33.2527,33.2623,33.2527,33.2623,31876.0
2024-07-05 15:30:00,34.55,34.57,34.51,34.54,55746.0,33.2527,33.2719,33.2142,33.243,55746.0
2024-07-05 15:35:00,34.54,34.57,34.53,34.57,51900.0,33.243,33.2719,33.2334,33.2719,51900.0
2024-07-05 15:40:00,34.57,34.63,34.56,34.63,70490.0,33.2719,33.3297,33.2623,33.3297,70490.0
2024-07-05 15:45:00,34.63,34.64,34.61,34.61,48155.0,33.3297,33.3393,33.3104,33.3104,48155.0
2024-07-05 15:50:00,34.62,34.69,34.6,34.69,186952.0,33.32,33.3874,33.3008,33.3874,186952.0
2024-07-05 15:55:00,34.68,34.69,34.61,34.66,334416.0,33.3778,33.3874,33.3104,33.3585,334416.0
2024-07-08 09:30:00,34.85,35.08,34.8,35.0,104260.0,33.5414,33.7628,33.4933,33.6858,104260.0
2024-07-08 09:35:00,34.95,35.01,34.93,34.94,15850.0,33.6376,33.6954,33.6184,33.628,15850.0
2024-07-08 09:40:00,34.95,35.13,34.95,35.1,37190.0,33.6376,33.8109,33.6376,33.782,37190.0
2024-07-08 09:45:00,35.1,35.13,35.03,35.07,52662.0,33.782,33.8109,33.7146,33.7531,52662.0
2024-07-08 09:50:00,35.07,35.1,35.01,35.04,26600.0,33.7531,33.782,33.6954,33.7243,26600.0
2024-07-08 09:55:00,35.04,35.15,35.03,35.15,25438.0,33.7243,33.8301,33.7146,33.8301,25438.0
2024-07-08 10:00:00,35.14,35.16,35.11,35.15,30928.0,33.8205,33.8398,33.7916,33.8301,30928.0
2024-07-08 10:05:00,35.15,35.18,35.1,35.17,47491.0,33.8301,33.859,33.782,33.8494,47491.0
2024-07-08 10:10:00,35.17,35.22,35.12,35.13,42097.0,33.8494,33.8975,33.8013,33.8109,42097.0
2024-07-08 10:15:00,35.13,35.13,34.97,34.98,98513.0,33.8109,33.8109,33.6569,33.6665,98513.0
2024-07-08 10:20:00,34.99,35.05,34.99,35.04,39872.0,33.6761,33.7339,33.6761,33.7243,39872.0
2024-07-08 10:25:00,35.04,35.1,35.03,35.07,34422.0,33.7243,33.782,33.7146,33.7531,34422.0
2024-07-08 10:30:00,35.07,35.07,35.0,35.02,21802.0,33.7531,33.7531,33.6858,33.705,21802.0
2024-07-08 10:35:00,35.02,35.03,34.96,35.02,35808.0,33.705,33.7146,33.6473,33.705,35808.0
2024-07-08 10:40:00,35.02,35.08,34.99,35.07,52328.0,33.705,33.7628,33.6761,33.7531,52328.0
2024-07-08 10:45:00,35.06,35.15,35.06,35.15,20295.0,33.7435,33.8301,33.7435,33.8301,20295.0
2024-07-08 10:50:00,35.15,35.18,35.14,35.16,42136.0,33.8301,33.859,33.8205,33.8398,42136.0
2024-07-08 10:55:00,35.16,35.21,35.14,35.21,149241.0,33.8398,33.8879,33.8205,33.8879,149241.0
2024-07-08 11:00:00,35.21,35.21,35.12,35.14,55306.0,33.8879,33.8879,33.8013,33.8205,55306.0
2024-07-08 11:05:00,35.14,35.25,35.13,35.16,42335.0,33.8205,33.9264,33.8109,33.8398,42335.0
2024-07-08 11:10:00,35.16,35.16,35.12,35.13,17139.0,33.8398,33.8398,33.8013,33.8109,17139.0
2024-07-08 11:15:00,35.13,35.15,35.09,35.15,59821.0,33.8109,33.8301,33.7724,33.8301,59821.0
2024-07-08 11:20:00,35.15,35.19,35.14,35.16,19172.0,33.8301,33.8686,33.8205,33.8398,19172.0
2024-07-08 11:25:00,35.16,35.17,35.13,35.16,20450.0,33.8398,33.8494,33.8109,33.8398,20450.0
2024-07-08 11:30:00,35.16,35.17,35.15,35.15,29407.0,33.8398,33.8494,33.8301,33.8301,29407.0
2024-07-08 11:35:00,35.15,35.15,35.11,35.12,16081.0,33.8301,33.8301,33.7916,33.8013,16081.0
2024-07-08 11:40:00,35.13,35.13,35.11,35.12,26777.0,33.8109,33.8109,33.7916,33.8013,26777.0
2024-07-08 11:45:00,35.12,35.16,35.11,35.15,31234.0,33.8013,33.8398,33.7916,33.8301,31234.0
2024-07-08 11:50:00,35.15,35.15,35.12,35.14,13915.0,33.8301,33.8301,33.8013,33.8205,13915.0
2024-07-08 11:55:00,35.14,35.15,35.13,35.15,13669.0,33.8205,33.8301,33.8109,33.8301,13669.0
2024-07-08 12:00:00,35.14,35.15,35.13,35.15,13042.0,33.8205,33.8301,33.8109,33.8301,13042.0
2024-07-08 12:05:00,35.15,35.2,35.14,35.17,54700.0,33.8301,33.8783,33.8205,33.8494,54700.0
2024-07-08 12:10:00,35.16,35.17,35.09,35.13,44420.0,33.8398,33.8494,33.7724,33.8109,44420.0
2024-07-08 12:15:00,35.12,35.13,35.09,35.09,20600.0,33.8013,33.8109,33.7724,33.7724,20600.0
2024-07-08 12:20:00,35.1,35.13,35.1,35.12,20990.0,33.782,33.8109,33.782,33.8013,20990.0
2024-07-08 12:25:00,35.12,35.14,35.07,35.08,69627.0,33.8013,33.8205,33.7531,33.7628,69627.0
2024-07-08 12:30:00,35.07,35.09,35.06,35.09,18151.0,33.7531,33.7724,33.7435,33.7724,18151.0
2024-07-08 12:35:00,35.09,35.11,35.08,35.09,30798.0,33.7724,33.7916,33.7628,33.7724,30798.0
2024-07-08 12:40:00,35.09,35.1,35.08,35.09,21108.0,33.7724,33.782,33.7628,33.7724,21108.0
2024-07-08 12:45:00,35.1,35.12,35.09,35.1,18711.0,33.782,33.8013,33.7724,33.782,18711.0
2024-07-08 12:50:00,35.09,35.18,35.08,35.14,127906.0,33.7724,33.859,33.7628,33.8205,127906.0
2024-07-08 12:55:00,35.13,35.17,35.13,35.17,56610.0,33.8109,33.8494,33.8109,33.8494,56610.0
2024-07-08 13:00:00,35.18,35.23,35.18,35.22,15750.0,33.859,33.9071,33.859,33.8975,15750.0
2024-07-08 13:05:00,35.22,35.27,35.21,35.26,28121.0,33.8975,33.9456,33.8879,33.936,28121.0
2024-07-08 13:10:00,35.26,35.27,35.24,35.26,16957.0,33.936,33.9456,33.9168,33.936,16957.0
2024-07-08 13:15:00,35.26,35.31,35.25,35.31,29441.0,33.936,33.9841,33.9264,33.9841,29441.0
2024-07-08 13:20:00,35.31,35.39,35.3,35.39,40516.0,33.9841,34.0611,33.9745,34.0611,40516.0
2024-07-08 13:25:00,35.39,35.41,35.37,35.41,31484.0,34.0611,34.0804,34.0419,34.0804,31484.0
2024-07-08 13:30:00,35.4,35.41,35.35,35.37,27189.0,34.0707,34.0804,34.0226,34.0419,27189.0
2024-07-08 13:35:00,35.37,35.39,35.36,35.38,15461.0,34.0419,34.0611,34.0322,34.0515,15461.0
2024-07-08 13:40:00,35.37,35.37,35.31,35.34,17996.0,34.0419,34.0419,33.9841,34.013,17996.0
2024-07-08 13:45:00,35.32,35.38,35.32,35.38,28862.0,33.9938,34.0515,33.9938,34.0515,28862.0
2024-07-08 13:50:00,35.37,35.41,35.37,35.39,21121.0,34.0419,34.0804,34.0419,34.0611,21121.0
2024-07-08 13:55:00,35.38,35.41,35.36,35.41,16966.0,34.0515,34.0804,34.0322,34.0804,16966.0
2024-07-08 14:00:00,35.41,35.41,35.37,35.37,28452.0,34.0804,34.0804,34.0419,34.0419,28452.0
2024-07-08 14:05:00,35.38,35.39,35.37,35.38,12741.0,34.0515,34.0611,34.0419,34.0515,12741.0
2024-07-08 14:10:00,35.38,35.4,35.35,35.39,24917.0,34.0515,34.0707,34.0226,34.0611,24917.0
2024-07-08 14:15:00,35.39,35.43,35.38,35.41,32441.0,34.0611,34.0996,34.0515,34.0804,32441.0
2024-07-08 14:20:00,35.4,35.42,35.34,35.41,139432.0,34.0707,34.09,34.013,34.0804,139432.0
2024-07-08 14:25:00,35.41,35.45,35.38,35.45,51849.0,34.0804,34.1189,34.0515,34.1189,51849.0
2024-07-08 14:30:00,35.44,35.5,35.42,35.5,72372.0,34.1092,34.167,34.09,34.167,72372.0
2024-07-08 14:35:00,35.5,35.5,35.43,35.46,39864.0,34.167,34.167,34.0996,34.1285,39864.0
2024-07-08 14:40:00,35.45,35.46,35.38,35.38,51931.0,34.1189,34.1285,34.0515,34.0515,51931.0
2024-07-08 14:45:00,35.39,35.4,35.36,35.39,20039.0,34.0611,34.0707,34.0322,34.0611,20039.0
2024-07-08 14:50:00,35.39,35.41,35.37,35.4,43100.0,34.0611,34.0804,34.0419,34.0707,43100.0
2024-07-08 14:55:00,35.4,35.42,35.39,35.4,27849.0,34.0707,34.09,34.0611,34.0707,27849.0
2024-07-08 15:00:00,35.41,35.44,35.39,35.44,13192.0,34.0804,34.1092,34.0611,34.1092,13192.0
2024-07-08 15:05:00,35.44,35.46,35.43,35.45,20637.0,34.1092,34.1285,34.0996,34.1189,20637.0
2024-07-08 15:10:00,35.45,35.47,35.45,35.46,38303.0,34.1189,34.1381,34.1189,34.1285,38303.0
2024-07-08 15:15:00,35.46,35.47,35.43,35.46,50072.0,34.1285,34.1381,34.0996,34.1285,50072.0
2024-07-08 15:20:00,35.45,35.46,35.41,35.44,40353.0,34.1189,34.1285,34.0804,34.1092,40353.0
2024-07-08 15:25:00,35.44,35.45,35.42,35.44,34139.0,34.1092,34.1189,34.09,34.1092,34139.0
2024-07-08 15:30:00,35.44,35.47,35.43,35.45,55979.0,34.1092,34.1381,34.0996,34.1189,55979.0
2024-07-08 15:35:00,35.45,35.45,35.43,35.44,33482.0,34.1189,34.1189,34.0996,34.1092,33482.0
2024-07-08 15:40:00,35.44,35.44,35.38,35.4,83246.0,34.1092,34.1092,34.0515,34.0707,83246.0
2024-07-08 15:45:00,35.4,35.43,35.39,35.41,94616.0,34.0707,34.0996,34.0611,34.0804,94616.0
2024-07-08 15:50:00,35.41,35.42,35.34,35.36,131642.0,34.0804,34.09,34.013,34.0322,131642.0
2024-07-08 15:55:00,35.36,35.38,35.29,35.32,524738.0,34.0322,34.0515,33.9649,33.9938,524738.0
2024-07-09 09:30:00,35.27,35.39,35.24,35.34,135654.0,33.9456,34.0611,33.9168,34.013,135654.0
2024-07-09 09:35:00,35.36,35.37,35.2,35.24,20601.0,34.0322,34.0419,33.8783,33.9168,20601.0
2024-07-09 09:40:00,35.23,35.24,35.15,35.18,23504.0,33.9071,33.9168,33.8301,33.859,23504.0
2024-07-09 09:45:00,35.18,35.24,35.17,35.23,55675.0,33.859,33.9168,33.8494,33.9071,55675.0
2024-07-09 09:50:00,35.22,35.29,35.19,35.29,24796.0,33.8975,33.9649,33.8686,33.9649,24796.0
2024-07-09 09:55:00,35.3,35.32,35.27,35.3,30039.0,33.9745,33.9938,33.9456,33.9745,30039.0
2024-07-09 10:00:00,35.3,35.38,35.29,35.37,56780.0,33.9745,34.0515,33.9649,34.0419,56780.0
2024-07-09 10:05:00,35.37,35.38,35.33,35.38,39302.0,34.0419,34.0515,34.0034,34.0515,39302.0
2024-07-09 10:10:00,35.37,35.37,35.29,35.32,21464.0,34.0419,34.0419,33.9649,33.9938,21464.0
2024-07-09 10:15:00,35.32,35.33,35.16,35.19,68237.0,33.9938,34.0034,33.8398,33.8686,68237.0
2024-07-09 10:20:00,35.19,35.25,35.18,35.23,27428.0,33.8686,33.9264,33.859,33.9071,27428.0
2024-07-09 10:25:00,35.24,35.27,35.21,35.23,39651.0,33.9168,33.9456,33.8879,33.9071,39651.0
2024-07-09 10:30:00,35.23,35.26,35.19,35.26,37289.0,33.9071,33.936,33.8686,33.936,37289.0
2024-07-09 10:35:00,35.26,35.35,35.25,35.34,46397.0,33.936,34.0226,33.9264,34.013,46397.0
2024-07-09 10:40:00,35.35,35.38,35.35,35.38,15924.0,34.0226,34.0515,34.0226,34.0515,15924.0
2024-07-09 10:45:00,35.38,35.39,35.36,35.37,39456.0,34.0515,34.0611,34.0322,34.0419,39456.0
2024-07-09 10:50:00,35.36,35.37,35.33,35.34,41041.0,34.0322,34.0419,34.0034,34.013,41041.0
2024-07-09 10:55:00,35.34,35.34,35.3,35.34,14315.0,34.013,34.013,33.9745,34.013,14315.0
2024-07-09 11:00:00,35.34,35.34,35.27,35.27,20572.0,34.013,34.013,33.9456,33.9456,20572.0
2024-07-09 11:05:00,35.27,35.32,35.27,35.3,28723.0,33.9456,33.9938,33.9456,33.9745,28723.0
2024-07-09 11:10:00,35.3,35.32,35.29,35.32,17493.0,33.9745,33.9938,33.9649,33.9938,17493.0
2024-07-09 11:15:00,35.32,35.34,35.31,35.33,22800.0,33.9938,34.013,33.9841,34.0034,22800.0
2024-07-09 11:20:00,35.33,35.34,35.32,35.33,24032.0,34.0034,34.013,33.9938,34.0034,24032.0
2024-07-09 11:25:00,35.33,35.4,35.33,35.4,44747.0,34.0034,34.0707,34.0034,34.0707,44747.0
2024-07-09 11:30:00,35.4,35.41,35.39,35.39,34651.0,34.0707,34.0804,34.0611,34.0611,34651.0
2024-07-09 11:35:00,35.39,35.4,35.3,35.32,42020.0,34.0611,34.0707,33.9745,33.9938,42020.0
2024-07-09 11:40:00,35.32,35.33,35.25,35.27,42706.0,33.9938,34.0034,33.9264,33.9456,42706.0
2024-07-09 11:45:00,35.28,35.33,35.27,35.31,24745.0,33.9553,34.0034,33.9456,33.9841,24745.0
2024-07-09 11:50:00,35.32,35.37,35.31,35.36,21091.0,33.9938,34.0419,33.9841,34.0322,21091.0
2024-07-09 11:55:00,35.36,35.38,35.34,35.38,25925.0,34.0322,34.0515,34.013,34.0515,25925.0
2024-07-09 12:00:00,35.38,35.48,35.36,35.45,83713.0,34.0515,34.1477,34.0322,34.1189,83713.0
2024-07-09 12:05:00,35.45,35.52,35.45,35.51,60906.0,34.1189,34.1862,34.1189,34.1766,60906.0
2024-07-09 12:10:00,35.51,35.51,35.48,35.5,33612.0,34.1766,34.1766,34.1477,34.167,33612.0
2024-07-09 12:15:00,35.5,35.51,35.48,35.5,31451.0,34.167,34.1766,34.1477,34.167,31451.0
2024-07-09 12:20:00,35.49,35.53,35.48,35.52,33936.0,34.1574,34.1959,34.1477,34.1862,33936.0
2024-07-09 12:25:00,35.53,35.54,35.52,35.53,11041.0,34.1959,34.2055,34.1862,34.1959,11041.0
2024-07-09 12:30:00,35.54,35.59,35.53,35.59,24585.0,34.2055,34.2536,34.1959,34.2536,24585.0
2024-07-09 12:35:00,35.59,35.59,35.56,35.58,50672.0,34.2536,34.2536,34.2247,34.244,50672.0
2024-07-09 12:40:00,35.59,35.59,35.52,35.57,40435.0,34.2536,34.2536,34.1862,34.2344,40435.0
2024-07-09 12:45:00,35.57,35.57,35.51,35.52,24166.0,34.2344,34.2344,34.1766,34.1862,24166.0
2024-07-09 12:50:00,35.52,35.52,35.47,35.48,16549.0,34.1862,34.1862,34.1381,34.1477,16549.0
2024-07-09 12:55:00,35.48,35.51,35.48,35.51,14268.0,34.1477,34.1766,34.1477,34.1766,14268.0
2024-07-09 13:00:00,35.51,35.54,35.49,35.52,37183.0,34.1766,34.2055,34.1574,34.1862,37183.0
2024-07-09 13:05:00,35.52,35.53,35.49,35.49,16094.0,34.1862,34.1959,34.1574,34.1574,16094.0
2024-07-09 13:10:00,35.5,35.53,35.49,35.52,61162.0,34.167,34.1959,34.1574,34.1862,61162.0
2024-07-09 13:15:00,35.52,35.53,35.44,35.45,30561.0,34.1862,34.1959,34.1092,34.1189,30561.0
2024-07-09 13:20:00,35.45,35.47,35.44,35.45,13229.0,34.1189,34.1381,34.1092,34.1189,13229.0
2024-07-09 13:25:00,35.45,35.52,35.45,35.52,21934.0,34.1189,34.1862,34.1189,34.1862,21934.0
2024-07-09 13:30:00,35.52,35.59,35.51,35.59,24676.0,34.1862,34.2536,34.1766,34.2536,24676.0
2024-07-09 13:35:00,35.59,35.62,35.58,35.59,38225.0,34.2536,34.2825,34.244,34.2536,38225.0
2024-07-09 13:40:00,35.59,35.6,35.56,35.57,13447.0,34.2536,34.2632,34.2247,34.2344,13447.0
2024-07-09 13:45:00,35.56,35.57,35.5,35.55,30511.0,34.2247,34.2344,34.167,34.2151,30511.0
2024-07-09 13:50:00,35.55,35.56,35.5,35.51,18620.0,34.2151,34.2247,34.167,34.1766,18620.0
2024-07-09 13:55:00,35.5,35.54,35.5,35.54,13734.0,34.167,34.2055,34.167,34.2055,13734.0
2024-07-09 14:00:00,35.54,35.54,35.51,35.52,25747.0,34.2055,34.2055,34.1766,34.1862,25747.0
2024-07-09 14:05:00,35.52,35.54,35.52,35.54,23367.0,34.1862,34.2055,34.1862,34.2055,23367.0
2024-07-09 14:10:00,35.54,35.54,35.53,35.54,10204.0,34.2055,34.2055,34.1959,34.2055,10204.0
2024-07-09 14:15:00,35.54,35.55,35.53,35.53,20095.0,34.2055,34.2151,34.1959,34.1959,20095.0
2024-07-09 14:20:00,35.54,35.55,35.52,35.53,34211.0,34.2055,34.2151,34.1862,34.1959,34211.0
2024-07-09 14:25:00,35.54,35.54,35.5,35.51,29274.0,34.2055,34.2055,34.167,34.1766,29274.0
2024-07-09 14:30:00,35.51,35.52,35.48,35.48,44700.0,34.1766,34.1862,34.1477,34.1477,44700.0
2024-07-09 14:35:00,35.48,35.55,35.48,35.51,100981.0,34.1477,34.2151,34.1477,34.1766,100981.0
2024-07-09 14:40:00,35.51,35.54,35.51,35.53,21004.0,34.1766,34.2055,34.1766,34.1959,21004.0
2024-07-09 14:45:00,35.52,35.55,35.51,35.55,23461.0,34.1862,34.2151,34.1766,34.2151,23461.0
2024-07-09 14:50:00,35.54,35.55,35.44,35.45,39136.0,34.2055,34.2151,34.1092,34.1189,39136.0
2024-07-09 14:55:00,35.45,35.47,35.43,35.47,26937.0,34.1189,34.1381,34.0996,34.1381,26937.0
2024-07-09 15:00:00,35.47,35.47,35.43,35.44,29998.0,34.1381,34.1381,34.0996,34.1092,29998.0
2024-07-09 15:05:00,35.44,35.49,35.43,35.48,42806.0,34.1092,34.1574,34.0996,34.1477,42806.0
2024-07-09 15:10:00,35.48,35.49,35.47,35.48,29973.0,34.1477,34.1574,34.1381,34.1477,29973.0
2024-07-09 15:15:00,35.48,35.5,35.44,35.44,39996.0,34.1477,34.167,34.1092,34.1092,39996.0
2024-07-09 15:20:00,35.45,35.55,35.44,35.55,54630.0,34.1189,34.2151,34.1092,34.2151,54630.0
2024-07-09 15:25:00,35.55,35.58,35.55,35.56,57172.0,34.2151,34.244,34.2151,34.2247,57172.0
2024-07-09 15:30:00,35.57,35.57,35.51,35.52,49644.0,34.2344,34.2344,34.1766,34.1862,49644.0
2024-07-09 15:35:00,35.52,35.56,35.48,35.48,65210.0,34.1862,34.2247,34.1477,34.1477,65210.0
2024-07-09 15:40:00,35.48,35.5,35.46,35.46,45025.0,34.1477,34.167,34.1285,34.1285,45025.0
2024-07-09 15:45:00,35.47,35.5,35.46,35.48,53645.0,34.1381,34.167,34.1285,34.1477,53645.0
2024-07-09 15:50:00,35.48,35.51,35.47,35.48,158396.0,34.1477,34.1766,34.1381,34.1477,158396.0
2024-07-09 15:55:00,35.48,35.49,35.4,35.42,365409.0,34.1477,34.1574,34.0707,34.09,365409.0
2024-07-10 09:30:00,35.72,36.06,35.72,35.92,260587.0,34.3787,34.706,34.3787,34.5712,260587.0
2024-07-10 09:35:00,35.92,35.94,35.73,35.8,52537.0,34.5712,34.5905,34.3884,34.4557,52537.0
2024-07-10 09:40:00,35.8,35.81,35.63,35.63,55104.0,34.4557,34.4654,34.2921,34.2921,55104.0
2024-07-10 09:45:00,35.68,35.75,35.6,35.71,63282.0,34.3402,34.4076,34.2632,34.3691,63282.0
2024-07-10 09:50:00,35.71,35.71,35.51,35.55,70478.0,34.3691,34.3691,34.1766,34.2151,70478.0
2024-07-10 09:55:00,35.57,35.67,35.54,35.62,37217.0,34.2344,34.3306,34.2055,34.2825,37217.0
2024-07-10 10:00:00,35.62,35.7,35.58,35.64,54812.0,34.2825,34.3595,34.244,34.3017,54812.0
2024-07-10 10:05:00,35.64,35.66,35.57,35.65,47417.0,34.3017,34.321,34.2344,34.3114,47417.0
2024-07-10 10:10:00,35.65,35.69,35.57,35.59,29249.0,34.3114,34.3499,34.2344,34.2536,29249.0
2024-07-10 10:15:00,35.59,35.6,35.54,35.58,64379.0,34.2536,34.2632,34.2055,34.244,64379.0
2024-07-10 10:20:00,35.57,35.68,35.57,35.68,26596.0,34.2344,34.3402,34.2344,34.3402,26596.0
2024-07-10 10:25:00,35.68,35.72,35.66,35.66,24560.0,34.3402,34.3787,34.321,34.321,24560.0
2024-07-10 10:30:00,35.66,35.67,35.6,35.61,20613.0,34.321,34.3306,34.2632,34.2729,20613.0
2024-07-10 10:35:00,35.6,35.62,35.58,35.59,27254.0,34.2632,34.2825,34.244,34.2536,27254.0
2024-07-10 10:40:00,35.58,35.61,35.58,35.61,23583.0,34.244,34.2729,34.244,34.2729,23583.0
2024-07-10 10:45:00,35.61,35.67,35.6,35.64,30846.0,34.2729,34.3306,34.2632,34.3017,30846.0
2024-07-10 10:50:00,35.63,35.64,35.62,35.64,20086.0,34.2921,34.3017,34.2825,34.3017,20086.0
2024-07-10 10:55:00,35.64,35.64,35.62,35.63,23350.0,34.3017,34.3017,34.2825,34.2921,23350.0
2024-07-10 11:00:00,35.63,35.66,35.62,35.64,23336.0,34.2921,34.321,34.2825,34.3017,23336.0
2024-07-10 11:05:00,35.64,35.64,35.62,35.63,8749.0,34.3017,34.3017,34.2825,34.2921,8749.0
2024-07-10 11:10:00,35.64,35.64,35.59,35.62,30079.0,34.3017,34.3017,34.2536,34.2825,30079.0
2024-07-10 11:15:00,35.62,35.68,35.62,35.68,13482.0,34.2825,34.3402,34.2825,34.3402,13482.0
2024-07-10 11:20:00,35.68,35.78,35.67,35.75,37351.0,34.3402,34.4365,34.3306,34.4076,37351.0
2024-07-10 11:25:00,35.75,35.8,35.74,35.78,32276.0,34.4076,34.4557,34.398,34.4365,32276.0
2024-07-10 11:30:00,35.78,35.8,35.74,35.75,31920.0,34.4365,34.4557,34.398,34.4076,31920.0
2024-07-10 11:35:00,35.75,35.77,35.73,35.75,39408.0,34.4076,34.4269,34.3884,34.4076,39408.0
2024-07-10 11:40:00,35.75,35.76,35.74,35.74,16433.0,34.4076,34.4172,34.398,34.398,16433.0
2024-07-10 11:45:00,35.74,35.74,35.67,35.72,18763.0,34.398,34.398,34.3306,34.3787,18763.0
2024-07-10 11:50:00,35.72,35.72,35.7,35.72,14135.0,34.3787,34.3787,34.3595,34.3787,14135.0
2024-07-10 11:55:00,35.72,35.73,35.69,35.71,24640.0,34.3787,34.3884,34.3499,34.3691,24640.0
2024-07-10 12:00:00,35.72,35.78,35.72,35.74,25494.0,34.3787,34.4365,34.3787,34.398,25494.0
2024-07-10 12:05:00,35.73,35.75,35.7,35.71,11307.0,34.3884,34.4076,34.3595,34.3691,11307.0
2024-07-10 12:10:00,35.72,35.73,35.71,35.72,15321.0,34.3787,34.3884,34.3691,34.3787,15321.0
2024-07-10 12:15:00,35.72,35.79,35.72,35.79,41128.0,34.3787,34.4461,34.3787,34.4461,41128.0
2024-07-10 12:20:00,35.79,35.84,35.78,35.84,32685.0,34.4461,34.4942,34.4365,34.4942,32685.0
2024-07-10 12:25:00,35.84,35.87,35.83,35.87,45089.0,34.4942,34.5231,34.4846,34.5231,45089.0
2024-07-10 12:30:00,35.87,35.91,35.85,35.88,44618.0,34.5231,34.5616,34.5039,34.5327,44618.0
2024-07-10 12:35:00,35.88,35.9,35.87,35.9,46519.0,34.5327,34.552,34.5231,34.552,46519.0
2024-07-10 12:40:00,35.9,35.95,35.87,35.95,46229.0,34.552,34.6001,34.5231,34.6001,46229.0
2024-07-10 12:45:00,35.95,35.95,35.89,35.92,43413.0,34.6001,34.6001,34.5423,34.5712,43413.0
2024-07-10 12:50:00,35.91,35.92,35.89,35.91,29086.0,34.5616,34.5712,34.5423,34.5616,29086.0
2024-07-10 12:55:00,35.91,35.94,35.89,35.94,27582.0,34.5616,34.5905,34.5423,34.5905,27582.0
2024-07-10 13:00:00,35.94,35.95,35.87,35.94,38314.0,34.5905,34.6001,34.5231,34.5905,38314.0
2024-07-10 13:05:00,35.94,36.0,35.92,35.98,38077.0,34.5905,34.6482,34.5712,34.629,38077.0
2024-07-10 13:10:00,35.98,36.01,35.97,36.01,65012.0,34.629,34.6578,34.6193,34.6578,65012.0
2024-07-10 13:15:00,36.01,36.01,35.95,35.98,52903.0,34.6578,34.6578,34.6001,34.629,52903.0
2024-07-10 13:20:00,35.98,36.0,35.97,35.98,27693.0,34.629,34.6482,34.6193,34.629,27693.0
2024-07-10 13:25:00,35.98,36.02,35.98,36.01,16359.0,34.629,34.6675,34.629,34.6578,16359.0
2024-07-10 13:30:00,36.02,36.03,36.0,36.01,35285.0,34.6675,34.6771,34.6482,34.6578,35285.0
2024-07-10 13:35:00,36.01,36.04,36.0,36.02,32019.0,34.6578,34.6867,34.6482,34.6675,32019.0
2024-07-10 13:40:00,36.03,36.05,36.01,36.04,30662.0,34.6771,34.6963,34.6578,34.6867,30662.0
2024-07-10 13:45:00,36.04,36.05,35.95,35.98,51337.0,34.6867,34.6963,34.6001,34.629,51337.0
2024-07-10 13:50:00,35.98,35.98,35.93,35.95,24606.0,34.629,34.629,34.5808,34.6001,24606.0
2024-07-10 13:55:00,35.95,35.97,35.95,35.96,29707.0,34.6001,34.6193,34.6001,34.6097,29707.0
2024-07-10 14:00:00,35.95,36.0,35.95,36.0,39180.0,34.6001,34.6482,34.6001,34.6482,39180.0
2024-07-10 14:05:00,36.0,36.02,35.99,36.02,33067.0,34.6482,34.6675,34.6386,34.6675,33067.0
2024-07-10 14:10:00,36.02,36.03,35.99,36.03,35129.0,34.6675,34.6771,34.6386,34.6771,35129.0
2024-07-10 14:15:00,36.03,36.04,36.02,36.04,33124.0,34.6771,34.6867,34.6675,34.6867,33124.0
2024-07-10 14:20:00,36.04,36.04,36.0,36.02,31007.0,34.6867,34.6867,34.6482,34.6675,31007.0
2024-07-10 14:25:00,36.02,36.04,36.0,36.01,24132.0,34.6675,34.6867,34.6482,34.6578,24132.0
2024-07-10 14:30:00,36.01,36.04,36.0,36.04,65052.0,34.6578,34.6867,34.6482,34.6867,65052.0
2024-07-10 14:35:00,36.03,36.06,36.01,36.03,27136.0,34.6771,34.706,34.6578,34.6771,27136.0
2024-07-10 14:40:00,36.02,36.03,36.01,36.02,18380.0,34.6675,34.6771,34.6578,34.6675,18380.0
2024-07-10 14:45:00,36.02,36.05,35.99,36.04,26715.0,34.6675,34.6963,34.6386,34.6867,26715.0
2024-07-10 14:50:00,36.04,36.04,35.95,35.98,31795.0,34.6867,34.6867,34.6001,34.629,31795.0
2024-07-10 14:55:00,35.98,35.98,35.92,35.95,34193.0,34.629,34.629,34.5712,34.6001,34193.0
2024-07-10 15:00:00,35.95,35.95,35.88,35.89,33888.0,34.6001,34.6001,34.5327,34.5423,33888.0
2024-07-10 15:05:00,35.88,35.93,35.87,35.92,37582.0,34.5327,34.5808,34.5231,34.5712,37582.0
2024-07-10 15:10:00,35.91,35.93,35.91,35.91,22317.0,34.5616,34.5808,34.5616,34.5616,22317.0
2024-07-10 15:15:00,35.92,35.94,35.91,35.94,24121.0,34.5712,34.5905,34.5616,34.5905,24121.0
2024-07-10 15:20:00,35.94,35.95,35.92,35.94,29829.0,34.5905,34.6001,34.5712,34.5905,29829.0
2024-07-10 15:25:00,35.95,35.97,35.94,35.95,34501.0,34.6001,34.6193,34.5905,34.6001,34501.0
2024-07-10 15:30:00,35.95,36.06,35.95,36.05,51369.0,34.6001,34.706,34.6001,34.6963,51369.0
2024-07-10 15:35:00,36.05,36.05,36.0,36.01,32962.0,34.6963,34.6963,34.6482,34.6578,32962.0
2024-07-10 15:40:00,36.02,36.03,35.99,36.02,135228.0,34.6675,34.6771,34.6386,34.6675,135228.0
2024-07-10 15:45:00,36.02,36.1,36.02,36.05,114301.0,34.6675,34.7445,34.6675,34.6963,114301.0
2024-07-10 15:50:00,36.05,36.08,36.02,36.04,178896.0,34.6963,34.7252,34.6675,34.6867,178896.0
2024-07-10 15:55:00,36.04,36.1,36.03,36.06,428111.0,34.6867,34.7445,34.6771,34.706,428111.0
2024-07-11 09:30:00,36.2,36.37,36.12,36.34,119923.0,34.8407,35.0043,34.7637,34.9755,119923.0
2024-07-11 09:35:00,36.35,36.41,36.31,36.34,45746.0,34.9851,35.0428,34.9466,34.9755,45746.0
2024-07-11 09:40:00,36.33,36.42,36.29,36.42,52014.0,34.9658,35.0524,34.9273,35.0524,52014.0
2024-07-11 09:45:00,36.42,36.42,36.35,36.37,50619.0,35.0524,35.0524,34.9851,35.0043,50619.0
2024-07-11 09:50:00,36.37,36.44,36.36,36.44,41353.0,35.0043,35.0717,34.9947,35.0717,41353.0
2024-07-11 09:55:00,36.44,36.47,36.4,36.45,52268.0,35.0717,35.1006,35.0332,35.0813,52268.0
2024-07-11 10:00:00,36.46,36.54,36.43,36.5,67518.0,35.0909,35.1679,35.0621,35.1294,67518.0
2024-07-11 10:05:00,36.49,36.55,36.48,36.52,59345.0,35.1198,35.1776,35.1102,35.1487,59345.0
2024-07-11 10:10:00,36.52,36.52,36.38,36.41,58659.0,35.1487,35.1487,35.0139,35.0428,58659.0
2024-07-11 10:15:00,36.41,36.41,36.29,36.35,90826.0,35.0428,35.0428,34.9273,34.9851,90826.0
2024-07-11 10:20:00,36.34,36.38,36.32,36.33,66268.0,34.9755,35.0139,34.9562,34.9658,66268.0
2024-07-11 10:25:00,36.32,36.36,36.3,36.33,41166.0,34.9562,34.9947,34.937,34.9658,41166.0
2024-07-11 10:30:00,36.33,36.43,36.33,36.39,50044.0,34.9658,35.0621,34.9658,35.0236,50044.0
2024-07-11 10:35:00,36.37,36.41,36.37,36.4,23435.0,35.0043,35.0428,35.0043,35.0332,23435.0
2024-07-11 10:40:00,36.4,36.41,36.34,36.34,30616.0,35.0332,35.0428,34.9755,34.9755,30616.0
2024-07-11 10:45:00,36.34,36.46,36.34,36.45,42722.0,34.9755,35.0909,34.9755,35.0813,42722.0
2024-07-11 10:50:00,36.45,36.54,36.44,36.46,80450.0,35.0813,35.1679,35.0717,35.0909,80450.0
2024-07-11 10:55:00,36.47,36.47,36.34,36.35,38452.0,35.1006,35.1006,34.9755,34.9851,38452.0
2024-07-11 11:00:00,36.36,36.39,36.32,36.38,52658.0,34.9947,35.0236,34.9562,35.0139,52658.0
2024-07-11 11:05:00,36.38,36.41,36.34,36.34,57435.0,35.0139,35.0428,34.9755,34.9755,57435.0
2024-07-11 11:10:00,36.34,36.36,36.33,36.36,23471.0,34.9755,34.9947,34.9658,34.9947,23471.0
2024-07-11 11:15:00,36.36,36.36,36.33,36.34,40734.0,34.9947,34.9947,34.9658,34.9755,40734.0
2024-07-11 11:20:00,36.34,36.34,36.25,36.26,59186.0,34.9755,34.9755,34.8888,34.8985,59186.0
2024-07-11 11:25:00,36.27,36.37,36.25,36.35,82756.0,34.9081,35.0043,34.8888,34.9851,82756.0
2024-07-11 11:30:00,36.35,36.36,36.26,36.27,62208.0,34.9851,34.9947,34.8985,34.9081,62208.0
2024-07-11 11:35:00,36.27,36.33,36.25,36.32,46437.0,34.9081,34.9658,34.8888,34.9562,46437.0
2024-07-11 11:40:00,36.33,36.34,36.28,36.32,53204.0,34.9658,34.9755,34.9177,34.9562,53204.0
2024-07-11 11:45:00,36.33,36.37,36.32,36.37,47084.0,34.9658,35.0043,34.9562,35.0043,47084.0
2024-07-11 11:50:00,36.37,36.39,36.36,36.38,42121.0,35.0043,35.0236,34.9947,35.0139,42121.0
2024-07-11 11:55:00,36.38,36.4,36.37,36.4,31746.0,35.0139,35.0332,35.0043,35.0332,31746.0
2024-07-11 12:00:00,36.39,36.4,36.35,36.36,59760.0,35.0236,35.0332,34.9851,34.9947,59760.0
2024-07-11 12:05:00,36.35,36.4,36.33,36.39,56146.0,34.9851,35.0332,34.9658,35.0236,56146.0
2024-07-11 12:10:00,36.39,36.42,36.31,36.41,59881.0,35.0236,35.0524,34.9466,35.0428,59881.0
2024-07-11 12:15:00,36.42,36.46,36.4,36.41,48869.0,35.0524,35.0909,35.0332,35.0428,48869.0
2024-07-11 12:20:00,36.41,36.42,36.39,36.4,23418.0,35.0428,35.0524,35.0236,35.0332,23418.0
2024-07-11 12:25:00,36.41,36.44,36.4,36.43,22185.0,35.0428,35.0717,35.0332,35.0621,22185.0
2024-07-11 12:30:00,36.43,36.45,36.34,36.36,50385.0,35.0621,35.0813,34.9755,34.9947,50385.0
2024-07-11 12:35:00,36.36,36.36,36.28,36.32,30842.0,34.9947,34.9947,34.9177,34.9562,30842.0
2024-07-11 12:40:00,36.32,36.35,36.31,36.32,22295.0,34.9562,34.9851,34.9466,34.9562,22295.0
2024-07-11 12:45:00,36.32,36.33,36.24,36.26,34680.0,34.9562,34.9658,34.8792,34.8985,34680.0
2024-07-11 12:50:00,36.26,36.26,36.21,36.21,33369.0,34.8985,34.8985,34.8503,34.8503,33369.0
2024-07-11 12:55:00,36.21,36.26,36.2,36.25,26874.0,34.8503,34.8985,34.8407,34.8888,26874.0
2024-07-11 13:00:00,36.26,36.33,36.24,36.32,32297.0,34.8985,34.9658,34.8792,34.9562,32297.0
2024-07-11 13:05:00,36.32,36.35,36.29,36.29,30786.0,34.9562,34.9851,34.9273,34.9273,30786.0
2024-07-11 13:10:00,36.29,36.29,36.24,36.26,22923.0,34.9273,34.9273,34.8792,34.8985,22923.0
2024-07-11 13:15:00,36.27,36.3,36.26,36.29,23627.0,34.9081,34.937,34.8985,34.9273,23627.0
2024-07-11 13:20:00,36.28,36.3,36.26,36.28,20779.0,34.9177,34.937,34.8985,34.9177,20779.0
2024-07-11 13:25:00,36.27,36.31,36.27,36.31,19533.0,34.9081,34.9466,34.9081,34.9466,19533.0
2024-07-11 13:30:00,36.3,36.31,36.26,36.26,16727.0,34.937,34.9466,34.8985,34.8985,16727.0
2024-07-11 13:35:00,36.26,36.3,36.25,36.29,12057.0,34.8985,34.937,34.8888,34.9273,12057.0
2024-07-11 13:40:00,36.28,36.31,36.26,36.31,29586.0,34.9177,34.9466,34.8985,34.9466,29586.0
2024-07-11 13:45:00,36.31,36.33,36.29,36.32,43624.0,34.9466,34.9658,34.9273,34.9562,43624.0
2024-07-11 13:50:00,36.32,36.34,36.32,36.34,12369.0,34.9562,34.9755,34.9562,34.9755,12369.0
2024-07-11 13:55:00,36.33,36.34,36.32,36.34,17197.0,34.9658,34.9755,34.9562,34.9755,17197.0
2024-07-11 14:00:00,36.34,36.34,36.29,36.3,47815.0,34.9755,34.9755,34.9273,34.937,47815.0
2024-07-11 14:05:00,36.3,36.33,36.3,36.33,25557.0,34.937,34.9658,34.937,34.9658,25557.0
2024-07-11 14:10:00,36.33,36.35,36.32,36.34,41565.0,34.9658,34.9851,34.9562,34.9755,41565.0
2024-07-11 14:15:00,36.34,36.36,36.3,36.3,27469.0,34.9755,34.9947,34.937,34.937,27469.0
2024-07-11 14:20:00,36.3,36.32,36.27,36.3,40664.0,34.937,34.9562,34.9081,34.937,40664.0
2024-07-11 14:25:00,36.3,36.33,36.28,36.33,30413.0,34.937,34.9658,34.9177,34.9658,30413.0
2024-07-11 14:30:00,36.33,36.39,36.32,36.36,39719.0,34.9658,35.0236,34.9562,34.9947,39719.0
2024-07-11 14:35:00,36.36,36.39,36.34,36.39,29255.0,34.9947,35.0236,34.9755,35.0236,29255.0
2024-07-11 14:40:00,36.39,36.4,36.37,36.37,23126.0,35.0236,35.0332,35.0043,35.0043,23126.0
2024-07-11 14:45:00,36.38,36.4,36.37,36.37,26226.0,35.0139,35.0332,35.0043,35.0043,26226.0
2024-07-11 14:50:00,36.38,36.4,36.37,36.4,31592.0,35.0139,35.0332,35.0043,35.0332,31592.0
2024-07-11 14:55:00,36.4,36.42,36.39,36.41,40679.0,35.0332,35.0524,35.0236,35.0428,40679.0
2024-07-11 15:00:00,36.41,36.45,36.41,36.44,57997.0,35.0428,35.0813,35.0428,35.0717,57997.0
2024-07-11 15:05:00,36.44,36.44,36.42,36.43,33571.0,35.0717,35.0717,35.0524,35.0621,33571.0
2024-07-11 15:10:00,36.43,36.43,36.38,36.39,67070.0,35.0621,35.0621,35.0139,35.0236,67070.0
2024-07-11 15:15:00,36.39,36.39,36.35,36.37,69209.0,35.0236,35.0236,34.9851,35.0043,69209.0
2024-07-11 15:20:00,36.38,36.38,36.26,36.36,79448.0,35.0139,35.0139,34.8985,34.9947,79448.0
2024-07-11 15:25:00,36.36,36.37,36.25,36.26,65855.0,34.9947,35.0043,34.8888,34.8985,65855.0
2024-07-11 15:30:00,36.26,36.27,36.21,36.22,84293.0,34.8985,34.9081,34.8503,34.86,84293.0
2024-07-11 15:35:00,36.22,36.25,36.2,36.23,72705.0,34.86,34.8888,34.8407,34.8696,72705.0
2024-07-11 15:40:00,36.23,36.25,36.21,36.23,64670.0,34.8696,34.8888,34.8503,34.8696,64670.0
2024-07-11 15:45:00,36.23,36.25,36.2,36.23,140760.0,34.8696,34.8888,34.8407,34.8696,140760.0
2024-07-11 15:50:00,36.23,36.25,36.04,36.05,367106.0,34.8696,34.8888,34.6867,34.6963,367106.0
2024-07-11 15:55:00,36.05,36.1,36.02,36.09,586740.0,34.6963,34.7445,34.6675,34.7348,586740.0
2024-07-12 09:30:00,36.23,36.3,35.93,36.09,124645.0,34.8696,34.937,34.5808,34.7348,124645.0
2024-07-12 09:35:00,36.13,36.18,36.04,36.07,62735.0,34.7733,34.8215,34.6867,34.7156,62735.0
2024-07-12 09:40:00,36.05,36.1,35.99,35.99,29502.0,34.6963,34.7445,34.6386,34.6386,29502.0
2024-07-12 09:45:00,35.98,36.17,35.97,36.16,58658.0,34.629,34.8118,34.6193,34.8022,58658.0
2024-07-12 09:50:00,36.15,36.17,36.05,36.17,217089.0,34.7926,34.8118,34.6963,34.8118,217089.0
2024-07-12 09:55:00,36.16,36.32,36.1,36.24,345786.0,34.8022,34.9562,34.7445,34.8792,345786.0
2024-07-12 10:00:00,36.24,36.31,36.17,36.31,28967.0,34.8792,34.9466,34.8118,34.9466,28967.0
2024-07-12 10:05:00,36.31,36.44,36.28,36.44,62272.0,34.9466,35.0717,34.9177,35.0717,62272.0
2024-07-12 10:10:00,36.44,36.44,36.34,36.37,38828.0,35.0717,35.0717,34.9755,35.0043,38828.0
2024-07-12 10:15:00,36.36,36.36,36.31,36.32,24257.0,34.9947,34.9947,34.9466,34.9562,24257.0
2024-07-12 10:20:00,36.32,36.41,36.31,36.4,69182.0,34.9562,35.0428,34.9466,35.0332,69182.0
2024-07-12 10:25:00,36.4,36.4,36.37,36.38,38857.0,35.0332,35.0332,35.0043,35.0139,38857.0
2024-07-12 10:30:00,36.39,36.49,36.38,36.45,92581.0,35.0236,35.1198,35.0139,35.0813,92581.0
2024-07-12 10:35:00,36.45,36.5,36.43,36.48,45929.0,35.0813,35.1294,35.0621,35.1102,45929.0
2024-07-12 10:40:00,36.48,36.49,36.36,36.41,37873.0,35.1102,35.1198,34.9947,35.0428,37873.0
2024-07-12 10:45:00,36.4,36.42,36.38,36.39,34211.0,35.0332,35.0524,35.0139,35.0236,34211.0
2024-07-12 10:50:00,36.39,36.46,36.38,36.44,27089.0,35.0236,35.0909,35.0139,35.0717,27089.0
2024-07-12 10:55:00,36.45,36.47,36.45,36.47,26853.0,35.0813,35.1006,35.0813,35.1006,26853.0
2024-07-12 11:00:00,36.47,36.51,36.46,36.49,31459.0,35.1006,35.1391,35.0909,35.1198,31459.0
2024-07-12 11:05:00,36.5,36.55,36.49,36.55,33710.0,35.1294,35.1776,35.1198,35.1776,33710.0
2024-07-12 11:10:00,36.55,36.59,36.52,36.59,35301.0,35.1776,35.2161,35.1487,35.2161,35301.0
2024-07-12 11:15:00,36.59,36.59,36.51,36.54,69122.0,35.2161,35.2161,35.1391,35.1679,69122.0
2024-07-12 11:20:00,36.53,36.54,36.5,36.52,24419.0,35.1583,35.1679,35.1294,35.1487,24419.0
2024-07-12 11:25:00,36.52,36.53,36.51,36.52,23729.0,35.1487,35.1583,35.1391,35.1487,23729.0
2024-07-12 11:30:00,36.52,36.52,36.48,36.52,23624.0,35.1487,35.1487,35.1102,35.1487,23624.0
2024-07-12 11:35:00,36.52,36.57,36.51,36.57,29233.0,35.1487,35.1968,35.1391,35.1968,29233.0
2024-07-12 11:40:00,36.57,36.66,36.56,36.65,42172.0,35.1968,35.2834,35.1872,35.2738,42172.0
2024-07-12 11:45:00,36.64,36.64,36.61,36.63,27452.0,35.2642,35.2642,35.2353,35.2546,27452.0
2024-07-12 11:50:00,36.63,36.65,36.62,36.64,18165.0,35.2546,35.2738,35.2449,35.2642,18165.0
2024-07-12 11:55:00,36.64,36.66,36.63,36.64,33856.0,35.2642,35.2834,35.2546,35.2642,33856.0
2024-07-12 12:00:00,36.64,36.67,36.64,36.66,31860.0,35.2642,35.2931,35.2642,35.2834,31860.0
2024-07-12 12:05:00,36.65,36.65,36.57,36.58,29006.0,35.2738,35.2738,35.1968,35.2064,29006.0
2024-07-12 12:10:00,36.58,36.62,36.57,36.6,24960.0,35.2064,35.2449,35.1968,35.2257,24960.0
2024-07-12 12:15:00,36.61,36.65,36.58,36.64,27235.0,35.2353,35.2738,35.2064,35.2642,27235.0
2024-07-12 12:20:00,36.64,36.66,36.63,36.66,28944.0,35.2642,35.2834,35.2546,35.2834,28944.0
2024-07-12 12:25:00,36.66,36.68,36.65,36.67,20915.0,35.2834,35.3027,35.2738,35.2931,20915.0
2024-07-12 12:30:00,36.68,36.69,36.65,36.66,32175.0,35.3027,35.3123,35.2738,35.2834,32175.0
2024-07-12 12:35:00,36.66,36.67,36.63,36.66,24952.0,35.2834,35.2931,35.2546,35.2834,24952.0
2024-07-12 12:40:00,36.66,36.67,36.62,36.63,21795.0,35.2834,35.2931,35.2449,35.2546,21795.0
2024-07-12 12:45:00,36.63,36.64,36.58,36.59,20581.0,35.2546,35.2642,35.2064,35.2161,20581.0
2024-07-12 12:50:00,36.59,36.62,36.58,36.62,31884.0,35.2161,35.2449,35.2064,35.2449,31884.0
2024-07-12 12:55:00,36.62,36.65,36.6,36.63,32698.0,35.2449,35.2738,35.2257,35.2546,32698.0
2024-07-12 13:00:00,36.63,36.64,36.62,36.64,12838.0,35.2546,35.2642,35.2449,35.2642,12838.0
2024-07-12 13:05:00,36.64,36.65,36.63,36.64,40271.0,35.2642,35.2738,35.2546,35.2642,40271.0
2024-07-12 13:10:00,36.64,36.67,36.63,36.66,32427.0,35.2642,35.2931,35.2546,35.2834,32427.0
2024-07-12 13:15:00,36.66,36.67,36.64,36.66,13403.0,35.2834,35.2931,35.2642,35.2834,13403.0
2024-07-12 13:20:00,36.66,36.68,36.66,36.67,26611.0,35.2834,35.3027,35.2834,35.2931,26611.0
2024-07-12 13:25:00,36.66,36.67,36.63,36.64,21614.0,35.2834,35.2931,35.2546,35.2642,21614.0
2024-07-12 13:30:00,36.64,36.66,36.63,36.65,22323.0,35.2642,35.2834,35.2546,35.2738,22323.0
2024-07-12 13:35:00,36.66,36.67,36.65,36.66,9268.0,35.2834,35.2931,35.2738,35.2834,9268.0
2024-07-12 13:40:00,36.66,36.67,36.63,36.66,25409.0,35.2834,35.2931,35.2546,35.2834,25409.0
2024-07-12 13:45:00,36.67,36.7,36.67,36.69,32637.0,35.2931,35.3219,35.2931,35.3123,32637.0
2024-07-12 13:50:00,36.69,36.72,36.68,36.72,60838.0,35.3123,35.3412,35.3027,35.3412,60838.0
2024-07-12 13:55:00,36.72,36.75,36.72,36.74,38326.0,35.3412,35.3701,35.3412,35.3604,38326.0
2024-07-12 14:00:00,36.73,36.77,36.71,36.77,41887.0,35.3508,35.3893,35.3316,35.3893,41887.0
2024-07-12 14:05:00,36.76,36.77,36.75,36.77,25064.0,35.3797,35.3893,35.3701,35.3893,25064.0
2024-07-12 14:10:00,36.77,36.79,36.74,36.79,41105.0,35.3893,35.4086,35.3604,35.4086,41105.0
2024-07-12 14:15:00,36.79,36.8,36.78,36.8,26578.0,35.4086,35.4182,35.3989,35.4182,26578.0
2024-07-12 14:20:00,36.8,36.8,36.77,36.79,31293.0,35.4182,35.4182,35.3893,35.4086,31293.0
2024-07-12 14:25:00,36.79,36.83,36.77,36.83,51269.0,35.4086,35.4471,35.3893,35.4471,51269.0
2024-07-12 14:30:00,36.82,36.83,36.81,36.82,50711.0,35.4374,35.4471,35.4278,35.4374,50711.0
2024-07-12 14:35:00,36.83,36.85,36.82,36.84,40957.0,35.4471,35.4663,35.4374,35.4567,40957.0
2024-07-12 14:40:00,36.84,36.86,36.83,36.84,32463.0,35.4567,35.4759,35.4471,35.4567,32463.0
2024-07-12 14:45:00,36.84,36.87,36.84,36.86,40059.0,35.4567,35.4855,35.4567,35.4759,40059.0
2024-07-12 14:50:00,36.85,36.85,36.82,36.83,28173.0,35.4663,35.4663,35.4374,35.4471,28173.0
2024-07-12 14:55:00,36.82,36.88,36.82,36.88,32730.0,35.4374,35.4952,35.4374,35.4952,32730.0
2024-07-12 15:00:00,36.88,36.9,36.87,36.87,61745.0,35.4952,35.5144,35.4855,35.4855,61745.0
2024-07-12 15:05:00,36.88,36.9,36.87,36.89,42761.0,35.4952,35.5144,35.4855,35.5048,42761.0
2024-07-12 15:10:00,36.89,36.89,36.86,36.87,54220.0,35.5048,35.5048,35.4759,35.4855,54220.0
2024-07-12 15:15:00,36.87,36.91,36.86,36.9,41625.0,35.4855,35.524,35.4759,35.5144,41625.0
2024-07-12 15:20:00,36.9,36.9,36.86,36.88,78826.0,35.5144,35.5144,35.4759,35.4952,78826.0
2024-07-12 15:25:00,36.88,36.91,36.87,36.89,92742.0,35.4952,35.524,35.4855,35.5048,92742.0
2024-07-12 15:30:00,36.89,36.9,36.82,36.9,63704.0,35.5048,35.5144,35.4374,35.5144,63704.0
2024-07-12 15:35:00,36.9,36.9,36.82,36.83,62541.0,35.5144,35.5144,35.4374,35.4471,62541.0
2024-07-12 15:40:00,36.82,36.83,36.76,36.77,138129.0,35.4374,35.4471,35.3797,35.3893,138129.0
2024-07-12 15:45:00,36.77,36.78,36.72,36.73,77570.0,35.3893,35.3989,35.3412,35.3508,77570.0
2024-07-12 15:50:00,36.73,36.75,36.69,36.72,207723.0,35.3508,35.3701,35.3123,35.3412,207723.0
2024-07-12 15:55:00,36.71,36.74,36.69,36.74,535757.0,35.3316,35.3604,35.3123,35.3604,535757.0
2024-07-15 09:30:00,36.43,36.69,36.41,36.58,184018.0,35.0621,35.3123,35.0428,35.2064,184018.0
2024-07-15 09:35:00,36.57,36.62,36.51,36.62,41818.0,35.1968,35.2449,35.1391,35.2449,41818.0
2024-07-15 09:40:00,36.63,36.63,36.48,36.55,37913.0,35.2546,35.2546,35.1102,35.1776,37913.0
2024-07-15 09:45:00,36.55,36.63,36.47,36.61,47281.0,35.1776,35.2546,35.1006,35.2353,47281.0
2024-07-15 09:50:00,36.6,36.75,36.59,36.75,71424.0,35.2257,35.3701,35.2161,35.3701,71424.0
2024-07-15 09:55:00,36.75,36.75,36.64,36.66,46833.0,35.3701,35.3701,35.2642,35.2834,46833.0
2024-07-15 10:00:00,36.67,36.83,36.66,36.82,73039.0,35.2931,35.4471,35.2834,35.4374,73039.0
2024-07-15 10:05:00,36.83,36.96,36.82,36.95,69227.0,35.4471,35.5722,35.4374,35.5625,69227.0
2024-07-15 10:10:00,36.95,37.0,36.89,36.91,37349.0,35.5625,35.6107,35.5048,35.524,37349.0
2024-07-15 10:15:00,36.91,36.98,36.89,36.95,37085.0,35.524,35.5914,35.5048,35.5625,37085.0
2024-07-15 10:20:00,36.95,36.97,36.92,36.92,34048.0,35.5625,35.5818,35.5337,35.5337,34048.0
2024-07-15 10:25:00,36.93,36.93,36.89,36.91,44974.0,35.5433,35.5433,35.5048,35.524,44974.0
2024-07-15 10:30:00,36.91,36.93,36.85,36.86,51213.0,35.524,35.5433,35.4663,35.4759,51213.0
2024-07-15 10:35:00,36.87,36.88,36.81,36.83,18220.0,35.4855,35.4952,35.4278,35.4471,18220.0
2024-07-15 10:40:00,36.83,36.86,36.82,36.84,31279.0,35.4471,35.4759,35.4374,35.4567,31279.0
2024-07-15 10:45:00,36.84,36.96,36.84,36.95,20483.0,35.4567,35.5722,35.4567,35.5625,20483.0
2024-07-15 10:50:00,36.96,37.06,36.96,37.02,53523.0,35.5722,35.6684,35.5722,35.6299,53523.0
2024-07-15 10:55:00,37.02,37.04,36.95,36.95,24103.0,35.6299,35.6492,35.5625,35.5625,24103.0
2024-07-15 11:00:00,36.95,36.96,36.92,36.92,22545.0,35.5625,35.5722,35.5337,35.5337,22545.0
2024-07-15 11:05:00,36.92,36.93,36.87,36.89,26855.0,35.5337,35.5433,35.4855,35.5048,26855.0
2024-07-15 11:10:00,36.89,36.89,36.83,36.83,29248.0,35.5048,35.5048,35.4471,35.4471,29248.0
2024-07-15 11:15:00,36.84,36.89,36.82,36.89,65318.0,35.4567,35.5048,35.4374,35.5048,65318.0
2024-07-15 11:20:00,36.89,36.99,36.88,36.92,130020.0,35.5048,35.601,35.4952,35.5337,130020.0
2024-07-15 11:25:00,36.93,36.95,36.92,36.95,32753.0,35.5433,35.5625,35.5337,35.5625,32753.0
2024-07-15 11:30:00,36.96,37.0,36.96,36.99,39190.0,35.5722,35.6107,35.5722,35.601,39190.0
2024-07-15 11:35:00,36.98,37.14,36.98,37.1,49072.0,35.5914,35.7454,35.5914,35.7069,49072.0
2024-07-15 11:40:00,37.11,37.12,37.09,37.09,19126.0,35.7165,35.7262,35.6973,35.6973,19126.0
2024-07-15 11:45:00,37.09,37.19,37.08,37.16,48907.0,35.6973,35.7935,35.6877,35.7647,48907.0
2024-07-15 11:50:00,37.16,37.22,37.16,37.22,37455.0,35.7647,35.8224,35.7647,35.8224,37455.0
2024-07-15 11:55:00,37.21,37.21,37.16,37.2,26600.0,35.8128,35.8128,35.7647,35.8032,26600.0
2024-07-15 12:00:00,37.2,37.24,37.17,37.22,69398.0,35.8032,35.8417,35.7743,35.8224,69398.0
2024-07-15 12:05:00,37.21,37.24,37.19,37.24,45425.0,35.8128,35.8417,35.7935,35.8417,45425.0
2024-07-15 12:10:00,37.24,37.24,37.12,37.15,45213.0,35.8417,35.8417,35.7262,35.755,45213.0
2024-07-15 12:15:00,37.14,37.18,37.14,37.16,21845.0,35.7454,35.7839,35.7454,35.7647,21845.0
2024-07-15 12:20:00,37.16,37.2,37.15,37.2,45871.0,35.7647,35.8032,35.755,35.8032,45871.0
2024-07-15 12:25:00,37.2,37.24,37.18,37.23,39104.0,35.8032,35.8417,35.7839,35.832,39104.0
2024-07-15 12:30:00,37.23,37.24,37.18,37.19,30740.0,35.832,35.8417,35.7839,35.7935,30740.0
2024-07-15 12:35:00,37.19,37.22,37.17,37.22,23034.0,35.7935,35.8224,35.7743,35.8224,23034.0
2024-07-15 12:40:00,37.21,37.21,37.16,37.2,17044.0,35.8128,35.8128,35.7647,35.8032,17044.0
2024-07-15 12:45:00,37.19,37.2,37.18,37.2,16313.0,35.7935,35.8032,35.7839,35.8032,16313.0
2024-07-15 12:50:00,37.2,37.21,37.19,37.19,14463.0,35.8032,35.8128,35.7935,35.7935,14463.0
2024-07-15 12:55:00,37.2,37.21,37.18,37.19,22729.0,35.8032,35.8128,35.7839,35.7935,22729.0
2024-07-15 13:00:00,37.19,37.19,37.13,37.16,43420.0,35.7935,35.7935,35.7358,35.7647,43420.0
2024-07-15 13:05:00,37.16,37.2,37.15,37.17,22164.0,35.7647,35.8032,35.755,35.7743,22164.0
2024-07-15 13:10:00,37.16,37.18,37.14,37.15,24617.0,35.7647,35.7839,35.7454,35.755,24617.0
2024-07-15 13:15:00,37.15,37.17,37.14,37.16,18535.0,35.755,35.7743,35.7454,35.7647,18535.0
2024-07-15 13:20:00,37.15,37.19,37.15,37.18,24104.0,35.755,35.7935,35.755,35.7839,24104.0
2024-07-15 13:25:00,37.19,37.19,37.11,37.12,14856.0,35.7935,35.7935,35.7165,35.7262,14856.0
2024-07-15 13:30:00,37.12,37.13,37.07,37.07,26874.0,35.7262,35.7358,35.678,35.678,26874.0
2024-07-15 13:35:00,37.07,37.1,37.07,37.09,16623.0,35.678,35.7069,35.678,35.6973,16623.0
2024-07-15 13:40:00,37.09,37.1,37.05,37.06,18801.0,35.6973,35.7069,35.6588,35.6684,18801.0
2024-07-15 13:45:00,37.06,37.07,37.04,37.04,19511.0,35.6684,35.678,35.6492,35.6492,19511.0
2024-07-15 13:50:00,37.05,37.09,37.04,37.08,22534.0,35.6588,35.6973,35.6492,35.6877,22534.0
2024-07-15 13:55:00,37.08,37.11,37.07,37.08,19375.0,35.6877,35.7165,35.678,35.6877,19375.0
2024-07-15 14:00:00,37.08,37.09,37.07,37.08,14238.0,35.6877,35.6973,35.678,35.6877,14238.0
2024-07-15 14:05:00,37.07,37.11,37.06,37.1,28395.0,35.678,35.7165,35.6684,35.7069,28395.0
2024-07-15 14:10:00,37.11,37.12,37.06,37.06,20935.0,35.7165,35.7262,35.6684,35.6684,20935.0
2024-07-15 14:15:00,37.07,37.11,37.06,37.11,23602.0,35.678,35.7165,35.6684,35.7165,23602.0
2024-07-15 14:20:00,37.11,37.14,37.1,37.13,34740.0,35.7165,35.7454,35.7069,35.7358,34740.0
2024-07-15 14:25:00,37.13,37.16,37.11,37.16,24713.0,35.7358,35.7647,35.7165,35.7647,24713.0
2024-07-15 14:30:00,37.16,37.2,37.15,37.2,40120.0,35.7647,35.8032,35.755,35.8032,40120.0
2024-07-15 14:35:00,37.2,37.2,37.14,37.16,26809.0,35.8032,35.8032,35.7454,35.7647,26809.0
2024-07-15 14:40:00,37.16,37.18,37.14,37.14,20089.0,35.7647,35.7839,35.7454,35.7454,20089.0
2024-07-15 14:45:00,37.14,37.17,37.14,37.15,22626.0,35.7454,35.7743,35.7454,35.755,22626.0
2024-07-15 14:50:00,37.14,37.17,37.13,37.16,26637.0,35.7454,35.7743,35.7358,35.7647,26637.0
2024-07-15 14:55:00,37.16,37.2,37.16,37.18,39350.0,35.7647,35.8032,35.7647,35.7839,39350.0
2024-07-15 15:00:00,37.18,37.18,37.15,37.16,20831.0,35.7839,35.7839,35.755,35.7647,20831.0
2024-07-15 15:05:00,37.16,37.19,37.14,37.19,34685.0,35.7647,35.7935,35.7454,35.7935,34685.0
2024-07-15 15:10:00,37.19,37.22,37.18,37.22,37542.0,35.7935,35.8224,35.7839,35.8224,37542.0
2024-07-15 15:15:00,37.22,37.25,37.21,37.25,33686.0,35.8224,35.8513,35.8128,35.8513,33686.0
2024-07-15 15:20:00,37.25,37.3,37.24,37.29,54986.0,35.8513,35.8994,35.8417,35.8898,54986.0
2024-07-15 15:25:00,37.3,37.3,37.27,37.28,55203.0,35.8994,35.8994,35.8705,35.8802,55203.0
2024-07-15 15:30:00,37.27,37.28,37.24,37.27,44332.0,35.8705,35.8802,35.8417,35.8705,44332.0
2024-07-15 15:35:00,37.27,37.27,37.22,37.23,55275.0,35.8705,35.8705,35.8224,35.832,55275.0
2024-07-15 15:40:00,37.23,37.26,37.2,37.21,109036.0,35.832,35.8609,35.8032,35.8128,109036.0
2024-07-15 15:45:00,37.21,37.24,37.19,37.21,75689.0,35.8128,35.8417,35.7935,35.8128,75689.0
2024-07-15 15:50:00,37.2,37.25,37.16,37.25,195545.0,35.8032,35.8513,35.7647,35.8513,195545.0
2024-07-15 15:55:00,37.25,37.35,37.25,37.35,718174.0,35.8513,35.9475,35.8513,35.9475,718174.0
2024-07-16 09:30:00,37.6,37.84,37.54,37.72,212639.0,36.1881,36.4191,36.1304,36.3036,212639.0
2024-07-16 09:35:00,37.73,37.8,37.63,37.65,48546.0,36.3133,36.3806,36.217,36.2363,48546.0
2024-07-16 09:40:00,37.65,37.79,37.65,37.72,87088.0,36.2363,36.371,36.2363,36.3036,87088.0
2024-07-16 09:45:00,37.73,37.76,37.65,37.68,43034.0,36.3133,36.3421,36.2363,36.2651,43034.0
2024-07-16 09:50:00,37.69,37.82,37.68,37.76,50167.0,36.2748,36.3999,36.2651,36.3421,50167.0
2024-07-16 09:55:00,37.75,37.79,37.71,37.72,32788.0,36.3325,36.371,36.294,36.3036,32788.0
2024-07-16 10:00:00,37.72,37.77,37.69,37.72,77078.0,36.3036,36.3518,36.2748,36.3036,77078.0
2024-07-16 10:05:00,37.72,37.74,37.53,37.53,118392.0,36.3036,36.3229,36.1208,36.1208,118392.0
2024-07-16 10:10:00,37.54,37.65,37.49,37.65,191325.0,36.1304,36.2363,36.0823,36.2363,191325.0
2024-07-16 10:15:00,37.65,37.68,37.5,37.55,129310.0,36.2363,36.2651,36.0919,36.14,129310.0
2024-07-16 10:20:00,37.56,37.6,37.54,37.59,58289.0,36.1496,36.1881,36.1304,36.1785,58289.0
2024-07-16 10:25:00,37.59,37.69,37.58,37.63,69676.0,36.1785,36.2748,36.1689,36.217,69676.0
2024-07-16 10:30:00,37.63,37.64,37.56,37.63,84844.0,36.217,36.2266,36.1496,36.217,84844.0
2024-07-16 10:35:00,37.63,37.66,37.58,37.66,54990.0,36.217,36.2459,36.1689,36.2459,54990.0
2024-07-16 10:40:00,37.66,37.69,37.55,37.57,64350.0,36.2459,36.2748,36.14,36.1593,64350.0
2024-07-16 10:45:00,37.57,37.62,37.56,37.61,22056.0,36.1593,36.2074,36.1496,36.1978,22056.0
2024-07-16 10:50:00,37.61,37.65,37.6,37.65,38002.0,36.1978,36.2363,36.1881,36.2363,38002.0
2024-07-16 10:55:00,37.64,37.64,37.59,37.62,38302.0,36.2266,36.2266,36.1785,36.2074,38302.0
2024-07-16 11:00:00,37.62,37.66,37.61,37.66,41147.0,36.2074,36.2459,36.1978,36.2459,41147.0
2024-07-16 11:05:00,37.66,37.7,37.65,37.69,32843.0,36.2459,36.2844,36.2363,36.2748,32843.0
2024-07-16 11:10:00,37.68,37.75,37.67,37.68,149786.0,36.2651,36.3325,36.2555,36.2651,149786.0
2024-07-16 11:15:00,37.68,37.7,37.67,37.69,38434.0,36.2651,36.2844,36.2555,36.2748,38434.0
2024-07-16 11:20:00,37.7,37.72,37.67,37.7,55958.0,36.2844,36.3036,36.2555,36.2844,55958.0
2024-07-16 11:25:00,37.7,37.71,37.65,37.66,63935.0,36.2844,36.294,36.2363,36.2459,63935.0
2024-07-16 11:30:00,37.66,37.67,37.59,37.62,59511.0,36.2459,36.2555,36.1785,36.2074,59511.0
2024-07-16 11:35:00,37.62,37.68,37.61,37.67,33378.0,36.2074,36.2651,36.1978,36.2555,33378.0
2024-07-16 11:40:00,37.66,37.69,37.66,37.66,36141.0,36.2459,36.2748,36.2459,36.2459,36141.0
2024-07-16 11:45:00,37.67,37.71,37.64,37.7,60631.0,36.2555,36.294,36.2266,36.2844,60631.0
2024-07-16 11:50:00,37.71,37.73,37.69,37.72,41812.0,36.294,36.3133,36.2748,36.3036,41812.0
2024-07-16 11:55:00,37.72,37.72,37.69,37.72,34297.0,36.3036,36.3036,36.2748,36.3036,34297.0
2024-07-16 12:00:00,37.72,37.76,37.71,37.76,40499.0,36.3036,36.3421,36.294,36.3421,40499.0
2024-07-16 12:05:00,37.76,37.78,37.75,37.77,59977.0,36.3421,36.3614,36.3325,36.3518,59977.0
2024-07-16 12:10:00,37.77,37.81,37.76,37.8,65506.0,36.3518,36.3903,36.3421,36.3806,65506.0
2024-07-16 12:15:00,37.81,37.83,37.79,37.82,62707.0,36.3903,36.4095,36.371,36.3999,62707.0
2024-07-16 12:20:00,37.82,37.83,37.77,37.78,42005.0,36.3999,36.4095,36.3518,36.3614,42005.0
2024-07-16 12:25:00,37.77,37.78,37.73,37.77,43487.0,36.3518,36.3614,36.3133,36.3518,43487.0
2024-07-16 12:30:00,37.77,37.78,37.75,37.78,39654.0,36.3518,36.3614,36.3325,36.3614,39654.0
2024-07-16 12:35:00,37.77,37.84,37.77,37.83,40706.0,36.3518,36.4191,36.3518,36.4095,40706.0
2024-07-16 12:40:00,37.84,37.84,37.82,37.84,22893.0,36.4191,36.4191,36.3999,36.4191,22893.0
2024-07-16 12:45:00,37.84,37.9,37.83,37.88,79723.0,36.4191,36.4769,36.4095,36.4576,79723.0
2024-07-16 12:50:00,37.87,37.89,37.85,37.89,29436.0,36.448,36.4672,36.4288,36.4672,29436.0
2024-07-16 12:55:00,37.89,37.9,37.87,37.88,94547.0,36.4672,36.4769,36.448,36.4576,94547.0
2024-07-16 13:00:00,37.88,37.9,37.86,37.86,49494.0,36.4576,36.4769,36.4384,36.4384,49494.0
2024-07-16 13:05:00,37.86,37.92,37.86,37.92,29330.0,36.4384,36.4961,36.4384,36.4961,29330.0
2024-07-16 13:10:00,37.92,37.93,37.83,37.86,47948.0,36.4961,36.5057,36.4095,36.4384,47948.0
2024-07-16 13:15:00,37.85,37.85,37.74,37.75,33714.0,36.4288,36.4288,36.3229,36.3325,33714.0
2024-07-16 13:20:00,37.75,37.75,37.73,37.75,27530.0,36.3325,36.3325,36.3133,36.3325,27530.0
2024-07-16 13:25:00,37.75,37.78,37.75,37.76,27259.0,36.3325,36.3614,36.3325,36.3421,27259.0
2024-07-16 13:30:00,37.75,37.79,37.75,37.79,29853.0,36.3325,36.371,36.3325,36.371,29853.0
2024-07-16 13:35:00,37.79,37.87,37.78,37.87,41320.0,36.371,36.448,36.3614,36.448,41320.0
2024-07-16 13:40:00,37.87,37.9,37.85,37.9,36230.0,36.448,36.4769,36.4288,36.4769,36230.0
2024-07-16 13:45:00,37.9,37.93,37.89,37.93,24252.0,36.4769,36.5057,36.4672,36.5057,24252.0
2024-07-16 13:50:00,37.92,37.93,37.82,37.87,63273.0,36.4961,36.5057,36.3999,36.448,63273.0
2024-07-16 13:55:00,37.87,37.89,37.86,37.87,17127.0,36.448,36.4672,36.4384,36.448,17127.0
2024-07-16 14:00:00,37.87,37.87,37.84,37.87,35500.0,36.448,36.448,36.4191,36.448,35500.0
2024-07-16 14:05:00,37.87,37.88,37.86,37.87,35506.0,36.448,36.4576,36.4384,36.448,35506.0
2024-07-16 14:10:00,37.87,37.9,37.86,37.86,50477.0,36.448,36.4769,36.4384,36.4384,50477.0
2024-07-16 14:15:00,37.86,37.86,37.81,37.84,39075.0,36.4384,36.4384,36.3903,36.4191,39075.0
2024-07-16 14:20:00,37.84,37.88,37.83,37.88,28047.0,36.4191,36.4576,36.4095,36.4576,28047.0
2024-07-16 14:25:00,37.88,37.88,37.86,37.87,32072.0,36.4576,36.4576,36.4384,36.448,32072.0
2024-07-16 14:30:00,37.87,37.87,37.83,37.84,43410.0,36.448,36.448,36.4095,36.4191,43410.0
2024-07-16 14:35:00,37.85,37.88,37.84,37.87,36548.0,36.4288,36.4576,36.4191,36.448,36548.0
2024-07-16 14:40:00,37.87,37.89,37.86,37.88,50606.0,36.448,36.4672,36.4384,36.4576,50606.0
2024-07-16 14:45:00,37.88,37.88,37.84,37.85,40709.0,36.4576,36.4576,36.4191,36.4288,40709.0
2024-07-16 14:50:00,37.86,37.92,37.85,37.91,48996.0,36.4384,36.4961,36.4288,36.4865,48996.0
2024-07-16 14:55:00,37.91,37.91,37.86,37.89,55156.0,36.4865,36.4865,36.4384,36.4672,55156.0
2024-07-16 15:00:00,37.89,37.93,37.89,37.92,64166.0,36.4672,36.5057,36.4672,36.4961,64166.0
2024-07-16 15:05:00,37.93,37.95,37.92,37.94,68516.0,36.5057,36.525,36.4961,36.5154,68516.0
2024-07-16 15:10:00,37.94,37.94,37.9,37.94,63414.0,36.5154,36.5154,36.4769,36.5154,63414.0
2024-07-16 15:15:00,37.94,37.98,37.93,37.97,61830.0,36.5154,36.5539,36.5057,36.5442,61830.0
2024-07-16 15:20:00,37.97,38.07,37.96,38.05,237228.0,36.5442,36.6405,36.5346,36.6212,237228.0
2024-07-16 15:25:00,38.05,38.08,38.03,38.08,150804.0,36.6212,36.6501,36.602,36.6501,150804.0
2024-07-16 15:30:00,38.08,38.08,38.05,38.07,147122.0,36.6501,36.6501,36.6212,36.6405,147122.0
2024-07-16 15:35:00,38.07,38.09,38.04,38.07,108863.0,36.6405,36.6597,36.6116,36.6405,108863.0
2024-07-16 15:40:00,38.08,38.08,38.01,38.04,134539.0,36.6501,36.6501,36.5827,36.6116,134539.0
2024-07-16 15:45:00,38.05,38.05,37.98,38.05,186946.0,36.6212,36.6212,36.5539,36.6212,186946.0
2024-07-16 15:50:00,38.04,38.11,38.04,38.08,328625.0,36.6116,36.679,36.6116,36.6501,328625.0
2024-07-16 15:55:00,38.08,38.13,37.99,38.01,889572.0,36.6501,36.6982,36.5635,36.5827,889572.0
2024-07-17 09:30:00,37.6,37.77,37.37,37.77,187796.0,36.1881,36.3518,35.9668,36.3518,187796.0
2024-07-17 09:35:00,37.79,37.88,37.76,37.82,33164.0,36.371,36.4576,36.3421,36.3999,33164.0
2024-07-17 09:40:00,37.81,37.82,37.67,37.75,29559.0,36.3903,36.3999,36.2555,36.3325,29559.0
2024-07-17 09:45:00,37.75,37.86,37.75,37.81,24664.0,36.3325,36.4384,36.3325,36.3903,24664.0
2024-07-17 09:50:00,37.81,37.81,37.68,37.72,44908.0,36.3903,36.3903,36.2651,36.3036,44908.0
2024-07-17 09:55:00,37.72,37.75,37.69,37.73,75485.0,36.3036,36.3325,36.2748,36.3133,75485.0
2024-07-17 10:00:00,37.72,37.79,37.7,37.73,44944.0,36.3036,36.371,36.2844,36.3133,44944.0
2024-07-17 10:05:00,37.73,37.74,37.48,37.58,174315.0,36.3133,36.3229,36.0726,36.1689,174315.0
2024-07-17 10:10:00,37.57,37.66,37.57,37.65,75105.0,36.1593,36.2459,36.1593,36.2363,75105.0
2024-07-17 10:15:00,37.65,37.8,37.62,37.79,56975.0,36.2363,36.3806,36.2074,36.371,56975.0
2024-07-17 10:20:00,37.79,37.92,37.79,37.91,116331.0,36.371,36.4961,36.371,36.4865,116331.0
2024-07-17 10:25:00,37.91,37.93,37.86,37.89,50172.0,36.4865,36.5057,36.4384,36.4672,50172.0
2024-07-17 10:30:00,37.88,37.89,37.82,37.82,34284.0,36.4576,36.4672,36.3999,36.3999,34284.0
2024-07-17 10:35:00,37.82,37.87,37.81,37.82,50956.0,36.3999,36.448,36.3903,36.3999,50956.0
2024-07-17 10:40:00,37.82,37.94,37.81,37.89,39437.0,36.3999,36.5154,36.3903,36.4672,39437.0
2024-07-17 10:45:00,37.89,37.91,37.86,37.91,30606.0,36.4672,36.4865,36.4384,36.4865,30606.0
2024-07-17 10:50:00,37.91,37.93,37.84,37.93,41816.0,36.4865,36.5057,36.4191,36.5057,41816.0
2024-07-17 10:55:00,37.93,37.98,37.92,37.98,47087.0,36.5057,36.5539,36.4961,36.5539,47087.0
2024-07-17 11:00:00,37.98,38.04,37.97,37.99,68124.0,36.5539,36.6116,36.5442,36.5635,68124.0
2024-07-17 11:05:00,37.99,38.04,37.96,38.03,35869.0,36.5635,36.6116,36.5346,36.602,35869.0
2024-07-17 11:10:00,38.04,38.05,37.99,38.02,51727.0,36.6116,36.6212,36.5635,36.5924,51727.0
2024-07-17 11:15:00,38.01,38.02,37.96,38.0,64925.0,36.5827,36.5924,36.5346,36.5731,64925.0
2024-07-17 11:20:00,37.99,37.99,37.89,37.95,35931.0,36.5635,36.5635,36.4672,36.525,35931.0
2024-07-17 11:25:00,37.94,38.0,37.89,38.0,34509.0,36.5154,36.5731,36.4672,36.5731,34509.0
2024-07-17 11:30:00,37.99,38.01,37.95,37.97,35685.0,36.5635,36.5827,36.525,36.5442,35685.0
2024-07-17 11:35:00,37.97,38.04,37.94,38.04,30004.0,36.5442,36.6116,36.5154,36.6116,30004.0
2024-07-17 11:40:00,38.04,38.08,38.02,38.07,41576.0,36.6116,36.6501,36.5924,36.6405,41576.0
2024-07-17 11:45:00,38.07,38.07,38.04,38.05,42022.0,36.6405,36.6405,36.6116,36.6212,42022.0
2024-07-17 11:50:00,38.05,38.13,38.04,38.13,41962.0,36.6212,36.6982,36.6116,36.6982,41962.0
2024-07-17 11:55:00,38.12,38.18,38.1,38.17,55170.0,36.6886,36.7464,36.6694,36.7367,55170.0
2024-07-17 12:00:00,38.16,38.42,38.14,38.39,297303.0,36.7271,36.9773,36.7079,36.9485,297303.0
2024-07-17 12:05:00,38.39,38.39,38.32,38.33,104346.0,36.9485,36.9485,36.8811,36.8907,104346.0
2024-07-17 12:10:00,38.33,38.37,38.26,38.27,92145.0,36.8907,36.9292,36.8234,36.833,92145.0
2024-07-17 12:15:00,38.27,38.37,38.24,38.34,218785.0,36.833,36.9292,36.8041,36.9004,218785.0
2024-07-17 12:20:00,38.34,38.35,38.27,38.32,62371.0,36.9004,36.91,36.833,36.8811,62371.0
2024-07-17 12:25:00,38.32,38.33,38.25,38.26,61868.0,36.8811,36.8907,36.8137,36.8234,61868.0
2024-07-17 12:30:00,38.26,38.28,38.22,38.26,69324.0,36.8234,36.8426,36.7849,36.8234,69324.0
2024-07-17 12:35:00,38.27,38.3,38.2,38.3,105534.0,36.833,36.8619,36.7656,36.8619,105534.0
2024-07-17 12:40:00,38.29,38.31,38.24,38.28,66394.0,36.8522,36.8715,36.8041,36.8426,66394.0
2024-07-17 12:45:00,38.29,38.31,38.24,38.27,72651.0,36.8522,36.8715,36.8041,36.833,72651.0
2024-07-17 12:50:00,38.27,38.33,38.26,38.27,90272.0,36.833,36.8907,36.8234,36.833,90272.0
2024-07-17 12:55:00,38.28,38.3,38.18,38.23,89710.0,36.8426,36.8619,36.7464,36.7945,89710.0
2024-07-17 13:00:00,38.23,38.28,38.21,38.26,63230.0,36.7945,36.8426,36.7752,36.8234,63230.0
2024-07-17 13:05:00,38.27,38.31,38.25,38.27,53811.0,36.833,36.8715,36.8137,36.833,53811.0
2024-07-17 13:10:00,38.26,38.27,38.23,38.23,46956.0,36.8234,36.833,36.7945,36.7945,46956.0
2024-07-17 13:15:00,38.24,38.25,38.2,38.24,59485.0,36.8041,36.8137,36.7656,36.8041,59485.0
2024-07-17 13:20:00,38.23,38.27,38.21,38.24,68201.0,36.7945,36.833,36.7752,36.8041,68201.0
2024-07-17 13:25:00,38.24,38.26,38.23,38.26,30290.0,36.8041,36.8234,36.7945,36.8234,30290.0
2024-07-17 13:30:00,38.25,38.33,38.24,38.3,78487.0,36.8137,36.8907,36.8041,36.8619,78487.0
2024-07-17 13:35:00,38.31,38.34,38.26,38.3,86320.0,36.8715,36.9004,36.8234,36.8619,86320.0
2024-07-17 13:40:00,38.3,38.33,38.28,38.28,41607.0,36.8619,36.8907,36.8426,36.8426,41607.0
2024-07-17 13:45:00,38.28,38.3,38.26,38.3,38095.0,36.8426,36.8619,36.8234,36.8619,38095.0
2024-07-17 13:50:00,38.3,38.3,38.23,38.24,57942.0,36.8619,36.8619,36.7945,36.8041,57942.0
2024-07-17 13:55:00,38.23,38.25,38.23,38.24,35314.0,36.7945,36.8137,36.7945,36.8041,35314.0
2024-07-17 14:00:00,38.23,38.27,38.2,38.26,62406.0,36.7945,36.833,36.7656,36.8234,62406.0
2024-07-17 14:05:00,38.25,38.3,38.23,38.28,43541.0,36.8137,36.8619,36.7945,36.8426,43541.0
2024-07-17 14:10:00,38.29,38.31,38.28,38.28,31494.0,36.8522,36.8715,36.8426,36.8426,31494.0
2024-07-17 14:15:00,38.28,38.34,38.27,38.33,80995.0,36.8426,36.9004,36.833,36.8907,80995.0
2024-07-17 14:20:00,38.33,38.34,38.31,38.34,41043.0,36.8907,36.9004,36.8715,36.9004,41043.0
2024-07-17 14:25:00,38.34,38.36,38.31,38.36,48746.0,36.9004,36.9196,36.8715,36.9196,48746.0
2024-07-17 14:30:00,38.35,38.37,38.34,38.36,51947.0,36.91,36.9292,36.9004,36.9196,51947.0
2024-07-17 14:35:00,38.36,38.37,38.32,38.32,50190.0,36.9196,36.9292,36.8811,36.8811,50190.0
2024-07-17 14:40:00,38.33,38.35,38.32,38.35,28476.0,36.8907,36.91,36.8811,36.91,28476.0
2024-07-17 14:45:00,38.35,38.35,38.27,38.28,45526.0,36.91,36.91,36.833,36.8426,45526.0
2024-07-17 14:50:00,38.27,38.3,38.26,38.27,44960.0,36.833,36.8619,36.8234,36.833,44960.0
2024-07-17 14:55:00,38.27,38.28,38.22,38.25,48988.0,36.833,36.8426,36.7849,36.8137,48988.0
2024-07-17 15:00:00,38.25,38.3,38.24,38.29,63877.0,36.8137,36.8619,36.8041,36.8522,63877.0
2024-07-17 15:05:00,38.29,38.3,38.23,38.26,71197.0,36.8522,36.8619,36.7945,36.8234,71197.0
2024-07-17 15:10:00,38.27,38.29,38.26,38.28,45127.0,36.833,36.8522,36.8234,36.8426,45127.0
2024-07-17 15:15:00,38.27,38.29,38.2,38.22,50724.0,36.833,36.8522,36.7656,36.7849,50724.0
2024-07-17 15:20:00,38.22,38.31,38.21,38.27,77162.0,36.7849,36.8715,36.7752,36.833,77162.0
2024-07-17 15:25:00,38.27,38.32,38.26,38.32,53745.0,36.833,36.8811,36.8234,36.8811,53745.0
2024-07-17 15:30:00,38.32,38.35,38.29,38.29,74927.0,36.8811,36.91,36.8522,36.8522,74927.0
2024-07-17 15:35:00,38.29,38.29,38.2,38.2,80615.0,36.8522,36.8522,36.7656,36.7656,80615.0
2024-07-17 15:40:00,38.2,38.26,38.2,38.25,142833.0,36.7656,36.8234,36.7656,36.8137,142833.0
2024-07-17 15:45:00,38.25,38.26,38.2,38.2,82746.0,36.8137,36.8234,36.7656,36.7656,82746.0
2024-07-17 15:50:00,38.2,38.26,38.18,38.19,332004.0,36.7656,36.8234,36.7464,36.756,332004.0
2024-07-17 15:55:00,38.19,38.21,38.1,38.13,644912.0,36.756,36.7752,36.6694,36.6982,644912.0
2024-07-18 09:30:00,38.07,38.19,38.01,38.04,103490.0,36.6405,36.756,36.5827,36.6116,103490.0
2024-07-18 09:35:00,38.04,38.06,37.91,37.93,86037.0,36.6116,36.6309,36.4865,36.5057,86037.0
2024-07-18 09:40:00,37.93,37.96,37.84,37.86,23101.0,36.5057,36.5346,36.4191,36.4384,23101.0
2024-07-18 09:45:00,37.87,37.92,37.75,37.77,41917.0,36.448,36.4961,36.3325,36.3518,41917.0
2024-07-18 09:50:00,37.76,37.89,37.76,37.84,45737.0,36.3421,36.4672,36.3421,36.4191,45737.0
2024-07-18 09:55:00,37.83,37.95,37.78,37.89,68626.0,36.4095,36.525,36.3614,36.4672,68626.0
2024-07-18 10:00:00,37.89,38.01,37.86,37.95,67849.0,36.4672,36.5827,36.4384,36.525,67849.0
2024-07-18 10:05:00,37.97,38.0,37.9,37.91,43276.0,36.5442,36.5731,36.4769,36.4865,43276.0
2024-07-18 10:10:00,37.9,38.04,37.89,38.03,36547.0,36.4769,36.6116,36.4672,36.602,36547.0
2024-07-18 10:15:00,38.04,38.11,38.04,38.09,29784.0,36.6116,36.679,36.6116,36.6597,29784.0
2024-07-18 10:20:00,38.09,38.09,38.03,38.08,29282.0,36.6597,36.6597,36.602,36.6501,29282.0
2024-07-18 10:25:00,38.07,38.13,38.05,38.05,50288.0,36.6405,36.6982,36.6212,36.6212,50288.0
2024-07-18 10:30:00,38.07,38.07,37.94,37.94,34712.0,36.6405,36.6405,36.5154,36.5154,34712.0
2024-07-18 10:35:00,37.95,37.96,37.91,37.91,17628.0,36.525,36.5346,36.4865,36.4865,17628.0
2024-07-18 10:40:00,37.92,37.92,37.85,37.87,35560.0,36.4961,36.4961,36.4288,36.448,35560.0
2024-07-18 10:45:00,37.88,37.89,37.81,37.86,27160.0,36.4576,36.4672,36.3903,36.4384,27160.0
2024-07-18 10:50:00,37.86,37.93,37.83,37.9,22315.0,36.4384,36.5057,36.4095,36.4769,22315.0
2024-07-18 10:55:00,37.91,37.94,37.87,37.89,22725.0,36.4865,36.5154,36.448,36.4672,22725.0
2024-07-18 11:00:00,37.89,38.05,37.88,38.0,27234.0,36.4672,36.6212,36.4576,36.5731,27234.0
2024-07-18 11:05:00,38.0,38.01,37.95,37.95,19934.0,36.5731,36.5827,36.525,36.525,19934.0
2024-07-18 11:10:00,37.95,37.97,37.94,37.94,23411.0,36.525,36.5442,36.5154,36.5154,23411.0
2024-07-18 11:15:00,37.95,37.97,37.94,37.95,24081.0,36.525,36.5442,36.5154,36.525,24081.0
2024-07-18 11:20:00,37.95,37.98,37.88,37.88,31710.0,36.525,36.5539,36.4576,36.4576,31710.0
2024-07-18 11:25:00,37.89,37.91,37.86,37.87,30565.0,36.4672,36.4865,36.4384,36.448,30565.0
2024-07-18 11:30:00,37.88,37.88,37.8,37.8,27438.0,36.4576,36.4576,36.3806,36.3806,27438.0
2024-07-18 11:35:00,37.8,37.89,37.79,37.87,33610.0,36.3806,36.4672,36.371,36.448,33610.0
2024-07-18 11:40:00,37.87,37.9,37.84,37.84,27870.0,36.448,36.4769,36.4191,36.4191,27870.0
2024-07-18 11:45:00,37.84,37.86,37.79,37.8,19053.0,36.4191,36.4384,36.371,36.3806,19053.0
2024-07-18 11:50:00,37.8,37.82,37.77,37.8,31628.0,36.3806,36.3999,36.3518,36.3806,31628.0
2024-07-18 11:55:00,37.8,37.8,37.78,37.79,18071.0,36.3806,36.3806,36.3614,36.371,18071.0
2024-07-18 12:00:00,37.79,37.79,37.72,37.74,64907.0,36.371,36.371,36.3036,36.3229,64907.0
2024-07-18 12:05:00,37.75,37.79,37.75,37.79,24925.0,36.3325,36.371,36.3325,36.371,24925.0
2024-07-18 12:10:00,37.8,37.8,37.71,37.73,16828.0,36.3806,36.3806,36.294,36.3133,16828.0
2024-07-18 12:15:00,37.73,37.73,37.67,37.73,42857.0,36.3133,36.3133,36.2555,36.3133,42857.0
2024-07-18 12:20:00,37.73,37.75,37.66,37.68,38994.0,36.3133,36.3325,36.2459,36.2651,38994.0
2024-07-18 12:25:00,37.68,37.7,37.66,37.69,15974.0,36.2651,36.2844,36.2459,36.2748,15974.0
2024-07-18 12:30:00,37.69,37.72,37.68,37.71,23670.0,36.2748,36.3036,36.2651,36.294,23670.0
2024-07-18 12:35:00,37.72,37.75,37.69,37.75,15986.0,36.3036,36.3325,36.2748,36.3325,15986.0
2024-07-18 12:40:00,37.75,37.78,37.72,37.77,28914.0,36.3325,36.3614,36.3036,36.3518,28914.0
2024-07-18 12:45:00,37.77,37.83,37.76,37.81,30857.0,36.3518,36.4095,36.3421,36.3903,30857.0
2024-07-18 12:50:00,37.77,37.8,37.77,37.78,14829.0,36.3518,36.3806,36.3518,36.3614,14829.0
2024-07-18 12:55:00,37.77,37.77,37.75,37.76,15525.0,36.3518,36.3518,36.3325,36.3421,15525.0
2024-07-18 13:00:00,37.77,37.77,37.7,37.71,17107.0,36.3518,36.3518,36.2844,36.294,17107.0
2024-07-18 13:05:00,37.7,37.72,37.67,37.67,23627.0,36.2844,36.3036,36.2555,36.2555,23627.0
2024-07-18 13:10:00,37.66,37.75,37.66,37.74,20178.0,36.2459,36.3325,36.2459,36.3229,20178.0
2024-07-18 13:15:00,37.74,37.75,37.71,37.72,16808.0,36.3229,36.3325,36.294,36.3036,16808.0
2024-07-18 13:20:00,37.72,37.72,37.69,37.7,17893.0,36.3036,36.3036,36.2748,36.2844,17893.0
2024-07-18 13:25:00,37.7,37.72,37.68,37.69,21371.0,36.2844,36.3036,36.2651,36.2748,21371.0
2024-07-18 13:30:00,37.69,37.73,37.69,37.72,25124.0,36.2748,36.3133,36.2748,36.3036,25124.0
2024-07-18 13:35:00,37.72,37.72,37.66,37.69,23435.0,36.3036,36.3036,36.2459,36.2748,23435.0
2024-07-18 13:40:00,37.69,37.71,37.68,37.7,17093.0,36.2748,36.294,36.2651,36.2844,17093.0
2024-07-18 13:45:00,37.7,37.8,37.7,37.78,32557.0,36.2844,36.3806,36.2844,36.3614,32557.0
2024-07-18 13:50:00,37.77,37.77,37.67,37.68,27004.0,36.3518,36.3518,36.2555,36.2651,27004.0
2024-07-18 13:55:00,37.67,37.67,37.57,37.59,29444.0,36.2555,36.2555,36.1593,36.1785,29444.0
2024-07-18 14:00:00,37.59,37.59,37.53,37.54,50783.0,36.1785,36.1785,36.1208,36.1304,50783.0
2024-07-18 14:05:00,37.54,37.57,37.54,37.57,19415.0,36.1304,36.1593,36.1304,36.1593,19415.0
2024-07-18 14:10:00,37.57,37.57,37.52,37.52,24543.0,36.1593,36.1593,36.1111,36.1111,24543.0
2024-07-18 14:15:00,37.52,37.53,37.48,37.52,47246.0,36.1111,36.1208,36.0726,36.1111,47246.0
2024-07-18 14:20:00,37.51,37.56,37.51,37.55,35616.0,36.1015,36.1496,36.1015,36.14,35616.0
2024-07-18 14:25:00,37.54,37.55,37.49,37.51,23183.0,36.1304,36.14,36.0823,36.1015,23183.0
2024-07-18 14:30:00,37.5,37.56,37.48,37.54,55511.0,36.0919,36.1496,36.0726,36.1304,55511.0
2024-07-18 14:35:00,37.52,37.54,37.5,37.5,45380.0,36.1111,36.1304,36.0919,36.0919,45380.0
2024-07-18 14:40:00,37.51,37.52,37.48,37.5,45194.0,36.1015,36.1111,36.0726,36.0919,45194.0
2024-07-18 14:45:00,37.51,37.51,37.42,37.43,36284.0,36.1015,36.1015,36.0149,36.0245,36284.0
2024-07-18 14:50:00,37.42,37.48,37.41,37.44,87482.0,36.0149,36.0726,36.0053,36.0341,87482.0
2024-07-18 14:55:00,37.45,37.47,37.43,37.47,28456.0,36.0438,36.063,36.0245,36.063,28456.0
2024-07-18 15:00:00,37.46,37.49,37.43,37.45,29848.0,36.0534,36.0823,36.0245,36.0438,29848.0
2024-07-18 15:05:00,37.44,37.46,37.37,37.37,136059.0,36.0341,36.0534,35.9668,35.9668,136059.0
2024-07-18 15:10:00,37.37,37.38,37.29,37.33,77462.0,35.9668,35.9764,35.8898,35.9283,77462.0
2024-07-18 15:15:00,37.32,37.35,37.24,37.27,130769.0,35.9187,35.9475,35.8417,35.8705,130769.0
2024-07-18 15:20:00,37.28,37.28,37.22,37.23,36594.0,35.8802,35.8802,35.8224,35.832,36594.0
2024-07-18 15:25:00,37.23,37.29,37.22,37.29,56002.0,35.832,35.8898,35.8224,35.8898,56002.0
2024-07-18 15:30:00,37.29,37.32,37.25,37.3,74981.0,35.8898,35.9187,35.8513,35.8994,74981.0
2024-07-18 15:35:00,37.3,37.36,37.28,37.34,72868.0,35.8994,35.9572,35.8802,35.9379,72868.0
2024-07-18 15:40:00,37.34,37.39,37.33,37.38,98235.0,35.9379,35.986,35.9283,35.9764,98235.0
2024-07-18 15:45:00,37.39,37.49,37.38,37.48,130789.0,35.986,36.0823,35.9764,36.0726,130789.0
2024-07-18 15:50:00,37.48,37.51,37.43,37.44,226466.0,36.0726,36.1015,36.0245,36.0341,226466.0
2024-07-18 15:55:00,37.44,37.48,37.37,37.39,456773.0,36.0341,36.0726,35.9668,35.986,456773.0
2024-07-19 09:30:00,37.41,37.44,37.24,37.28,231883.0,36.0053,36.0341,35.8417,35.8802,231883.0
2024-07-19 09:35:00,37.25,37.25,37.13,37.23,15860.0,35.8513,35.8513,35.7358,35.832,15860.0
2024-07-19 09:40:00,37.24,37.24,37.07,37.08,18854.0,35.8417,35.8417,35.678,35.6877,18854.0
2024-07-19 09:45:00,37.07,37.17,37.04,37.17,25925.0,35.678,35.7743,35.6492,35.7743,25925.0
2024-07-19 09:50:00,37.2,37.22,37.15,37.16,23128.0,35.8032,35.8224,35.755,35.7647,23128.0
2024-07-19 09:55:00,37.16,37.22,37.16,37.22,25160.0,35.7647,35.8224,35.7647,35.8224,25160.0
2024-07-19 10:00:00,37.22,37.29,37.21,37.26,30550.0,35.8224,35.8898,35.8128,35.8609,30550.0
2024-07-19 10:05:00,37.26,37.28,37.24,37.27,19358.0,35.8609,35.8802,35.8417,35.8705,19358.0
2024-07-19 10:10:00,37.27,37.28,37.2,37.2,28066.0,35.8705,35.8802,35.8032,35.8032,28066.0
2024-07-19 10:15:00,37.2,37.27,37.2,37.27,22929.0,35.8032,35.8705,35.8032,35.8705,22929.0
2024-07-19 10:20:00,37.27,37.29,37.23,37.26,14491.0,35.8705,35.8898,35.832,35.8609,14491.0
2024-07-19 10:25:00,37.26,37.27,37.16,37.18,25423.0,35.8609,35.8705,35.7647,35.7839,25423.0
2024-07-19 10:30:00,37.19,37.21,37.15,37.17,23290.0,35.7935,35.8128,35.755,35.7743,23290.0
2024-07-19 10:35:00,37.18,37.28,37.18,37.27,103349.0,35.7839,35.8802,35.7839,35.8705,103349.0
2024-07-19 10:40:00,37.27,37.27,37.1,37.1,34868.0,35.8705,35.8705,35.7069,35.7069,34868.0
2024-07-19 10:45:00,37.09,37.11,37.06,37.09,19691.0,35.6973,35.7165,35.6684,35.6973,19691.0
2024-07-19 10:50:00,37.09,37.13,37.08,37.11,45178.0,35.6973,35.7358,35.6877,35.7165,45178.0
2024-07-19 10:55:00,37.11,37.12,37.0,37.0,38624.0,35.7165,35.7262,35.6107,35.6107,38624.0
2024-07-19 11:00:00,37.01,37.1,37.0,37.06,31610.0,35.6203,35.7069,35.6107,35.6684,31610.0
2024-07-19 11:05:00,37.04,37.08,37.03,37.05,25854.0,35.6492,35.6877,35.6395,35.6588,25854.0
2024-07-19 11:10:00,37.05,37.05,36.98,37.01,44103.0,35.6588,35.6588,35.5914,35.6203,44103.0
2024-07-19 11:15:00,37.01,37.07,36.99,37.07,34095.0,35.6203,35.678,35.601,35.678,34095.0
2024-07-19 11:20:00,37.07,37.1,37.04,37.05,26786.0,35.678,35.7069,35.6492,35.6588,26786.0
2024-07-19 11:25:00,37.04,37.05,36.99,37.0,22511.0,35.6492,35.6588,35.601,35.6107,22511.0
2024-07-19 11:30:00,37.0,37.01,36.87,36.93,92614.0,35.6107,35.6203,35.4855,35.5433,92614.0
2024-07-19 11:35:00,36.93,36.95,36.88,36.94,30686.0,35.5433,35.5625,35.4952,35.5529,30686.0
2024-07-19 11:40:00,36.95,36.96,36.94,36.95,20258.0,35.5625,35.5722,35.5529,35.5625,20258.0
2024-07-19 11:45:00,36.95,36.99,36.94,36.95,27046.0,35.5625,35.601,35.5529,35.5625,27046.0
2024-07-19 11:50:00,36.95,36.96,36.92,36.92,10363.0,35.5625,35.5722,35.5337,35.5337,10363.0
2024-07-19 11:55:00,36.93,37.03,36.92,37.03,37012.0,35.5433,35.6395,35.5337,35.6395,37012.0
2024-07-19 12:00:00,37.02,37.07,37.02,37.05,14326.0,35.6299,35.678,35.6299,35.6588,14326.0
2024-07-19 12:05:00,37.05,37.07,37.01,37.04,25761.0,35.6588,35.678,35.6203,35.6492,25761.0
2024-07-19 12:10:00,37.04,37.09,37.03,37.09,15275.0,35.6492,35.6973,35.6395,35.6973,15275.0
2024-07-19 12:15:00,37.09,37.12,37.09,37.09,32624.0,35.6973,35.7262,35.6973,35.6973,32624.0
2024-07-19 12:20:00,37.09,37.1,37.05,37.05,30610.0,35.6973,35.7069,35.6588,35.6588,30610.0
2024-07-19 12:25:00,37.05,37.06,37.03,37.05,20184.0,35.6588,35.6684,35.6395,35.6588,20184.0
2024-07-19 12:30:00,37.05,37.05,37.01,37.02,18705.0,35.6588,35.6588,35.6203,35.6299,18705.0
2024-07-19 12:35:00,37.02,37.06,37.01,37.05,23163.0,35.6299,35.6684,35.6203,35.6588,23163.0
2024-07-19 12:40:00,37.05,37.06,37.03,37.04,20594.0,35.6588,35.6684,35.6395,35.6492,20594.0
2024-07-19 12:45:00,37.04,37.04,37.01,37.02,20780.0,35.6492,35.6492,35.6203,35.6299,20780.0
2024-07-19 12:50:00,37.02,37.04,37.0,37.02,21850.0,35.6299,35.6492,35.6107,35.6299,21850.0
2024-07-19 12:55:00,37.02,37.09,37.02,37.08,23955.0,35.6299,35.6973,35.6299,35.6877,23955.0
2024-07-19 13:00:00,37.08,37.08,36.99,37.02,20202.0,35.6877,35.6877,35.601,35.6299,20202.0
2024-07-19 13:05:00,37.02,37.04,37.01,37.03,19395.0,35.6299,35.6492,35.6203,35.6395,19395.0
2024-07-19 13:10:00,37.03,37.07,37.03,37.07,18428.0,35.6395,35.678,35.6395,35.678,18428.0
2024-07-19 13:15:00,37.07,37.09,37.06,37.09,19926.0,35.678,35.6973,35.6684,35.6973,19926.0
2024-07-19 13:20:00,37.09,37.09,37.04,37.05,16812.0,35.6973,35.6973,35.6492,35.6588,16812.0
2024-07-19 13:25:00,37.05,37.08,37.04,37.05,21562.0,35.6588,35.6877,35.6492,35.6588,21562.0
2024-07-19 13:30:00,37.05,37.06,37.02,37.05,21185.0,35.6588,35.6684,35.6299,35.6588,21185.0
2024-07-19 13:35:00,37.06,37.1,37.05,37.09,17885.0,35.6684,35.7069,35.6588,35.6973,17885.0
2024-07-19 13:40:00,37.09,37.1,37.07,37.08,19390.0,35.6973,35.7069,35.678,35.6877,19390.0
2024-07-19 13:45:00,37.08,37.13,37.07,37.11,41395.0,35.6877,35.7358,35.678,35.7165,41395.0
2024-07-19 13:50:00,37.1,37.12,37.06,37.07,30913.0,35.7069,35.7262,35.6684,35.678,30913.0
2024-07-19 13:55:00,37.08,37.12,37.07,37.1,36579.0,35.6877,35.7262,35.678,35.7069,36579.0
2024-07-19 14:00:00,37.1,37.1,37.08,37.09,20756.0,35.7069,35.7069,35.6877,35.6973,20756.0
2024-07-19 14:05:00,37.09,37.13,37.09,37.13,29810.0,35.6973,35.7358,35.6973,35.7358,29810.0
2024-07-19 14:10:00,37.12,37.13,37.1,37.11,28032.0,35.7262,35.7358,35.7069,35.7165,28032.0
2024-07-19 14:15:00,37.11,37.15,37.1,37.11,34928.0,35.7165,35.755,35.7069,35.7165,34928.0
2024-07-19 14:20:00,37.11,37.13,37.1,37.11,14150.0,35.7165,35.7358,35.7069,35.7165,14150.0
2024-07-19 14:25:00,37.11,37.14,37.1,37.1,20155.0,35.7165,35.7454,35.7069,35.7069,20155.0
2024-07-19 14:30:00,37.11,37.11,37.09,37.11,20336.0,35.7165,35.7165,35.6973,35.7165,20336.0
2024-07-19 14:35:00,37.11,37.13,37.08,37.1,30561.0,35.7165,35.7358,35.6877,35.7069,30561.0
2024-07-19 14:40:00,37.11,37.12,37.09,37.09,27597.0,35.7165,35.7262,35.6973,35.6973,27597.0
2024-07-19 14:45:00,37.1,37.11,37.08,37.09,33086.0,35.7069,35.7165,35.6877,35.6973,33086.0
2024-07-19 14:50:00,37.1,37.15,37.09,37.15,27248.0,35.7069,35.755,35.6973,35.755,27248.0
2024-07-19 14:55:00,37.15,37.15,37.11,37.12,22106.0,35.755,35.755,35.7165,35.7262,22106.0
2024-07-19 15:00:00,37.12,37.21,37.11,37.2,22333.0,35.7262,35.8128,35.7165,35.8032,22333.0
2024-07-19 15:05:00,37.2,37.23,37.16,37.23,35038.0,35.8032,35.832,35.7647,35.832,35038.0
2024-07-19 15:10:00,37.23,37.26,37.22,37.25,25368.0,35.832,35.8609,35.8224,35.8513,25368.0
2024-07-19 15:15:00,37.25,37.25,37.18,37.2,49297.0,35.8513,35.8513,35.7839,35.8032,49297.0
2024-07-19 15:20:00,37.2,37.21,37.18,37.2,35350.0,35.8032,35.8128,35.7839,35.8032,35350.0
2024-07-19 15:25:00,37.19,37.2,37.17,37.18,36821.0,35.7935,35.8032,35.7743,35.7839,36821.0
2024-07-19 15:30:00,37.18,37.18,37.12,37.12,42311.0,35.7839,35.7839,35.7262,35.7262,42311.0
2024-07-19 15:35:00,37.13,37.14,37.1,37.12,35321.0,35.7358,35.7454,35.7069,35.7262,35321.0
2024-07-19 15:40:00,37.12,37.13,37.07,37.11,76458.0,35.7262,35.7358,35.678,35.7165,76458.0
2024-07-19 15:45:00,37.11,37.14,37.08,37.13,98360.0,35.7165,35.7454,35.6877,35.7358,98360.0
2024-07-19 15:50:00,37.12,37.16,37.11,37.14,104171.0,35.7262,35.7647,35.7165,35.7454,104171.0
2024-07-19 15:55:00,37.14,37.18,37.12,37.15,388918.0,35.7454,35.7839,35.7262,35.755,388918.0
2024-07-22 09:30:00,37.62,37.78,37.5,37.59,119837.0,36.2074,36.3614,36.0919,36.1785,119837.0
2024-07-22 09:35:00,37.59,37.61,37.42,37.51,21491.0,36.1785,36.1978,36.0149,36.1015,21491.0
2024-07-22 09:40:00,37.52,37.56,37.44,37.45,28600.0,36.1111,36.1496,36.0341,36.0438,28600.0
2024-07-22 09:45:00,37.45,37.59,37.44,37.58,28640.0,36.0438,36.1785,36.0341,36.1689,28640.0
2024-07-22 09:50:00,37.58,37.68,37.56,37.67,29124.0,36.1689,36.2651,36.1496,36.2555,29124.0
2024-07-22 09:55:00,37.68,37.68,37.53,37.54,23294.0,36.2651,36.2651,36.1208,36.1304,23294.0
2024-07-22 10:00:00,37.51,37.54,37.44,37.47,31237.0,36.1015,36.1304,36.0341,36.063,31237.0
2024-07-22 10:05:00,37.47,37.54,37.44,37.5,27668.0,36.063,36.1304,36.0341,36.0919,27668.0
2024-07-22 10:10:00,37.51,37.58,37.49,37.58,26929.0,36.1015,36.1689,36.0823,36.1689,26929.0
2024-07-22 10:15:00,37.57,37.6,37.49,37.53,23815.0,36.1593,36.1881,36.0823,36.1208,23815.0
2024-07-22 10:20:00,37.54,37.65,37.53,37.65,25138.0,36.1304,36.2363,36.1208,36.2363,25138.0
2024-07-22 10:25:00,37.65,37.68,37.63,37.66,28960.0,36.2363,36.2651,36.217,36.2459,28960.0
2024-07-22 10:30:00,37.66,37.66,37.61,37.61,28456.0,36.2459,36.2459,36.1978,36.1978,28456.0
2024-07-22 10:35:00,37.61,37.69,37.61,37.67,26760.0,36.1978,36.2748,36.1978,36.2555,26760.0
2024-07-22 10:40:00,37.66,37.7,37.64,37.68,27089.0,36.2459,36.2844,36.2266,36.2651,27089.0
2024-07-22 10:45:00,37.68,37.69,37.64,37.65,17996.0,36.2651,36.2748,36.2266,36.2363,17996.0
2024-07-22 10:50:00,37.65,37.67,37.62,37.65,27041.0,36.2363,36.2555,36.2074,36.2363,27041.0
2024-07-22 10:55:00,37.65,37.75,37.65,37.75,19828.0,36.2363,36.3325,36.2363,36.3325,19828.0
2024-07-22 11:00:00,37.75,37.75,37.71,37.73,23009.0,36.3325,36.3325,36.294,36.3133,23009.0
2024-07-22 11:05:00,37.73,37.73,37.66,37.67,25475.0,36.3133,36.3133,36.2459,36.2555,25475.0
2024-07-22 11:10:00,37.67,37.7,37.63,37.69,29140.0,36.2555,36.2844,36.217,36.2748,29140.0
2024-07-22 11:15:00,37.7,37.74,37.67,37.69,21320.0,36.2844,36.3229,36.2555,36.2748,21320.0
2024-07-22 11:20:00,37.69,37.74,37.67,37.7,20783.0,36.2748,36.3229,36.2555,36.2844,20783.0
2024-07-22 11:25:00,37.69,37.76,37.68,37.7,31797.0,36.2748,36.3421,36.2651,36.2844,31797.0
2024-07-22 11:30:00,37.7,37.7,37.59,37.63,125810.0,36.2844,36.2844,36.1785,36.217,125810.0
2024-07-22 11:35:00,37.63,37.67,37.58,37.67,23890.0,36.217,36.2555,36.1689,36.2555,23890.0
2024-07-22 11:40:00,37.66,37.68,37.6,37.68,50275.0,36.2459,36.2651,36.1881,36.2651,50275.0
2024-07-22 11:45:00,37.67,37.69,37.61,37.68,23817.0,36.2555,36.2748,36.1978,36.2651,23817.0
2024-07-22 11:50:00,37.69,37.74,37.68,37.73,18710.0,36.2748,36.3229,36.2651,36.3133,18710.0
2024-07-22 11:55:00,37.73,37.8,37.73,37.77,38357.0,36.3133,36.3806,36.3133,36.3518,38357.0
2024-07-22 12:00:00,37.77,37.81,37.73,37.73,33716.0,36.3518,36.3903,36.3133,36.3133,33716.0
2024-07-22 12:05:00,37.73,37.81,37.7,37.79,28492.0,36.3133,36.3903,36.2844,36.371,28492.0
2024-07-22 12:10:00,37.79,37.79,37.71,37.75,16828.0,36.371,36.371,36.294,36.3325,16828.0
2024-07-22 12:15:00,37.74,37.81,37.74,37.8,27698.0,36.3229,36.3903,36.3229,36.3806,27698.0
2024-07-22 12:20:00,37.8,37.82,37.79,37.8,15727.0,36.3806,36.3999,36.371,36.3806,15727.0
2024-07-22 12:25:00,37.81,37.82,37.78,37.8,15269.0,36.3903,36.3999,36.3614,36.3806,15269.0
2024-07-22 12:30:00,37.8,37.8,37.73,37.75,20348.0,36.3806,36.3806,36.3133,36.3325,20348.0
2024-07-22 12:35:00,37.76,37.83,37.75,37.83,14458.0,36.3421,36.4095,36.3325,36.4095,14458.0
2024-07-22 12:40:00,37.83,37.86,37.82,37.84,30751.0,36.4095,36.4384,36.3999,36.4191,30751.0
2024-07-22 12:45:00,37.85,37.86,37.81,37.84,25439.0,36.4288,36.4384,36.3903,36.4191,25439.0
2024-07-22 12:50:00,37.84,37.91,37.82,37.91,42108.0,36.4191,36.4865,36.3999,36.4865,42108.0
2024-07-22 12:55:00,37.91,37.94,37.89,37.91,23699.0,36.4865,36.5154,36.4672,36.4865,23699.0
2024-07-22 13:00:00,37.91,37.94,37.91,37.93,14896.0,36.4865,36.5154,36.4865,36.5057,14896.0
2024-07-22 13:05:00,37.93,37.94,37.9,37.91,21707.0,36.5057,36.5154,36.4769,36.4865,21707.0
2024-07-22 13:10:00,37.9,37.95,37.87,37.94,23898.0,36.4769,36.525,36.448,36.5154,23898.0
2024-07-22 13:15:00,37.94,37.97,37.92,37.97,15897.0,36.5154,36.5442,36.4961,36.5442,15897.0
2024-07-22 13:20:00,37.97,37.98,37.93,37.95,16700.0,36.5442,36.5539,36.5057,36.525,16700.0
2024-07-22 13:25:00,37.95,37.98,37.95,37.97,15054.0,36.525,36.5539,36.525,36.5442,15054.0
2024-07-22 13:30:00,37.97,37.99,37.92,37.98,34723.0,36.5442,36.5635,36.4961,36.5539,34723.0
2024-07-22 13:35:00,37.97,37.98,37.91,37.91,26190.0,36.5442,36.5539,36.4865,36.4865,26190.0
2024-07-22 13:40:00,37.91,37.92,37.87,37.88,18418.0,36.4865,36.4961,36.448,36.4576,18418.0
2024-07-22 13:45:00,37.89,37.89,37.85,37.85,16436.0,36.4672,36.4672,36.4288,36.4288,16436.0
2024-07-22 13:50:00,37.86,37.9,37.85,37.9,21591.0,36.4384,36.4769,36.4288,36.4769,21591.0
2024-07-22 13:55:00,37.9,37.91,37.9,37.91,16747.0,36.4769,36.4865,36.4769,36.4865,16747.0
2024-07-22 14:00:00,37.9,37.92,37.87,37.87,45317.0,36.4769,36.4961,36.448,36.448,45317.0
2024-07-22 14:05:00,37.88,37.92,37.86,37.91,20655.0,36.4576,36.4961,36.4384,36.4865,20655.0
2024-07-22 14:10:00,37.91,37.92,37.88,37.9,23193.0,36.4865,36.4961,36.4576,36.4769,23193.0
2024-07-22 14:15:00,37.89,37.89,37.85,37.88,22113.0,36.4672,36.4672,36.4288,36.4576,22113.0
2024-07-22 14:20:00,37.87,37.9,37.84,37.86,18799.0,36.448,36.4769,36.4191,36.4384,18799.0
2024-07-22 14:25:00,37.86,37.89,37.84,37.84,23223.0,36.4384,36.4672,36.4191,36.4191,23223.0
2024-07-22 14:30:00,37.85,37.9,37.85,37.89,20377.0,36.4288,36.4769,36.4288,36.4672,20377.0
2024-07-22 14:35:00,37.89,37.91,37.88,37.88,26452.0,36.4672,36.4865,36.4576,36.4576,26452.0
2024-07-22 14:40:00,37.88,37.93,37.88,37.93,18445.0,36.4576,36.5057,36.4576,36.5057,18445.0
2024-07-22 14:45:00,37.93,37.93,37.91,37.93,16443.0,36.5057,36.5057,36.4865,36.5057,16443.0
2024-07-22 14:50:00,37.93,37.95,37.86,37.89,37329.0,36.5057,36.525,36.4384,36.4672,37329.0
2024-07-22 14:55:00,37.89,37.89,37.82,37.84,33372.0,36.4672,36.4672,36.3999,36.4191,33372.0
2024-07-22 15:00:00,37.84,37.84,37.79,37.84,22859.0,36.4191,36.4191,36.371,36.4191,22859.0
2024-07-22 15:05:00,37.83,37.87,37.83,37.87,30436.0,36.4095,36.448,36.4095,36.448,30436.0
2024-07-22 15:10:00,37.87,37.91,37.86,37.9,23231.0,36.448,36.4865,36.4384,36.4769,23231.0
2024-07-22 15:15:00,37.9,37.91,37.86,37.87,25966.0,36.4769,36.4865,36.4384,36.448,25966.0
2024-07-22 15:20:00,37.87,37.93,37.87,37.93,40187.0,36.448,36.5057,36.448,36.5057,40187.0
2024-07-22 15:25:00,37.93,37.95,37.9,37.95,33462.0,36.5057,36.525,36.4769,36.525,33462.0
2024-07-22 15:30:00,37.94,37.99,37.94,37.95,52857.0,36.5154,36.5635,36.5154,36.525,52857.0
2024-07-22 15:35:00,37.95,38.0,37.94,37.98,83366.0,36.525,36.5731,36.5154,36.5539,83366.0
2024-07-22 15:40:00,37.98,37.99,37.91,37.93,108229.0,36.5539,36.5635,36.4865,36.5057,108229.0
2024-07-22 15:45:00,37.94,37.99,37.93,37.99,115491.0,36.5154,36.5635,36.5057,36.5635,115491.0
2024-07-22 15:50:00,37.98,38.04,37.96,38.0,161277.0,36.5539,36.6116,36.5346,36.5731,161277.0
2024-07-22 15:55:00,37.99,38.04,37.99,38.02,364906.0,36.5635,36.6116,36.5635,36.5924,364906.0
2024-07-23 09:30:00,37.78,38.14,37.78,37.82,95361.0,36.3614,36.7079,36.3614,36.3999,95361.0
2024-07-23 09:35:00,37.83,37.92,37.8,37.91,16780.0,36.4095,36.4961,36.3806,36.4865,16780.0
2024-07-23 09:40:00,37.91,38.0,37.89,37.97,19974.0,36.4865,36.5731,36.4672,36.5442,19974.0
2024-07-23 09:45:00,37.96,38.0,37.87,38.0,23815.0,36.5346,36.5731,36.448,36.5731,23815.0
2024-07-23 09:50:00,37.99,37.99,37.86,37.9,16862.0,36.5635,36.5635,36.4384,36.4769,16862.0
2024-07-23 09:55:00,37.89,38.01,37.89,37.98,28198.0,36.4672,36.5827,36.4672,36.5539,28198.0
2024-07-23 10:00:00,37.96,38.1,37.95,38.07,28118.0,36.5346,36.6694,36.525,36.6405,28118.0
2024-07-23 10:05:00,38.07,38.09,38.02,38.04,26625.0,36.6405,36.6597,36.5924,36.6116,26625.0
2024-07-23 10:10:00,38.04,38.09,38.0,38.07,37286.0,36.6116,36.6597,36.5731,36.6405,37286.0
2024-07-23 10:15:00,38.07,38.12,38.05,38.07,34914.0,36.6405,36.6886,36.6212,36.6405,34914.0
2024-07-23 10:20:00,38.06,38.11,38.02,38.02,78814.0,36.6309,36.679,36.5924,36.5924,78814.0
2024-07-23 10:25:00,38.01,38.07,37.98,38.02,67662.0,36.5827,36.6405,36.5539,36.5924,67662.0
2024-07-23 10:30:00,38.02,38.06,38.01,38.02,33427.0,36.5924,36.6309,36.5827,36.5924,33427.0
2024-07-23 10:35:00,38.02,38.03,37.95,37.95,27558.0,36.5924,36.602,36.525,36.525,27558.0
2024-07-23 10:40:00,37.95,37.96,37.92,37.92,24948.0,36.525,36.5346,36.4961,36.4961,24948.0
2024-07-23 10:45:00,37.93,37.93,37.84,37.84,24106.0,36.5057,36.5057,36.4191,36.4191,24106.0
2024-07-23 10:50:00,37.85,37.87,37.79,37.79,27836.0,36.4288,36.448,36.371,36.371,27836.0
2024-07-23 10:55:00,37.79,37.86,37.78,37.85,46597.0,36.371,36.4384,36.3614,36.4288,46597.0
2024-07-23 11:00:00,37.85,37.89,37.84,37.85,25526.0,36.4288,36.4672,36.4191,36.4288,25526.0
2024-07-23 11:05:00,37.85,37.87,37.83,37.84,46877.0,36.4288,36.448,36.4095,36.4191,46877.0
2024-07-23 11:10:00,37.84,37.9,37.83,37.9,29126.0,36.4191,36.4769,36.4095,36.4769,29126.0
2024-07-23 11:15:00,37.89,37.93,37.89,37.93,39056.0,36.4672,36.5057,36.4672,36.5057,39056.0
2024-07-23 11:20:00,37.94,37.96,37.93,37.93,36802.0,36.5154,36.5346,36.5057,36.5057,36802.0
2024-07-23 11:25:00,37.93,37.94,37.87,37.9,33026.0,36.5057,36.5154,36.448,36.4769,33026.0
2024-07-23 11:30:00,37.9,37.91,37.84,37.84,41148.0,36.4769,36.4865,36.4191,36.4191,41148.0
2024-07-23 11:35:00,37.84,37.85,37.8,37.83,22845.0,36.4191,36.4288,36.3806,36.4095,22845.0
2024-07-23 11:40:00,37.83,37.9,37.82,37.9,41201.0,36.4095,36.4769,36.3999,36.4769,41201.0
2024-07-23 11:45:00,37.9,37.91,37.87,37.88,20714.0,36.4769,36.4865,36.448,36.4576,20714.0
2024-07-23 11:50:00,37.88,37.89,37.84,37.89,20221.0,36.4576,36.4672,36.4191,36.4672,20221.0
2024-07-23 11:55:00,37.89,37.92,37.89,37.91,20627.0,36.4672,36.4961,36.4672,36.4865,20627.0
2024-07-23 12:00:00,37.91,37.96,37.91,37.95,29427.0,36.4865,36.5346,36.4865,36.525,29427.0
2024-07-23 12:05:00,37.94,37.95,37.92,37.95,13377.0,36.5154,36.525,36.4961,36.525,13377.0
2024-07-23 12:10:00,37.95,37.98,37.94,37.97,26002.0,36.525,36.5539,36.5154,36.5442,26002.0
2024-07-23 12:15:00,37.97,37.97,37.93,37.93,14006.0,36.5442,36.5442,36.5057,36.5057,14006.0
2024-07-23 12:20:00,37.94,37.94,37.85,37.87,31876.0,36.5154,36.5154,36.4288,36.448,31876.0
2024-07-23 12:25:00,37.86,37.91,37.85,37.91,15514.0,36.4384,36.4865,36.4288,36.4865,15514.0
2024-07-23 12:30:00,37.91,37.91,37.84,37.84,27659.0,36.4865,36.4865,36.4191,36.4191,27659.0
2024-07-23 12:35:00,37.84,37.86,37.83,37.84,16024.0,36.4191,36.4384,36.4095,36.4191,16024.0
2024-07-23 12:40:00,37.84,37.88,37.84,37.88,17636.0,36.4191,36.4576,36.4191,36.4576,17636.0
2024-07-23 12:45:00,37.88,37.88,37.79,37.8,25978.0,36.4576,36.4576,36.371,36.3806,25978.0
2024-07-23 12:50:00,37.8,37.82,37.79,37.82,19720.0,36.3806,36.3999,36.371,36.3999,19720.0
2024-07-23 12:55:00,37.81,37.82,37.79,37.82,17688.0,36.3903,36.3999,36.371,36.3999,17688.0
2024-07-23 13:00:00,37.82,37.83,37.78,37.79,12649.0,36.3999,36.4095,36.3614,36.371,12649.0
2024-07-23 13:05:00,37.78,37.8,37.78,37.79,10951.0,36.3614,36.3806,36.3614,36.371,10951.0
2024-07-23 13:10:00,37.79,37.8,37.75,37.76,15019.0,36.371,36.3806,36.3325,36.3421,15019.0
2024-07-23 13:15:00,37.76,37.78,37.73,37.74,15660.0,36.3421,36.3614,36.3133,36.3229,15660.0
2024-07-23 13:20:00,37.73,37.8,37.73,37.79,16267.0,36.3133,36.3806,36.3133,36.371,16267.0
2024-07-23 13:25:00,37.79,37.82,37.78,37.8,14394.0,36.371,36.3999,36.3614,36.3806,14394.0
2024-07-23 13:30:00,37.78,37.79,37.76,37.77,18739.0,36.3614,36.371,36.3421,36.3518,18739.0
2024-07-23 13:35:00,37.77,37.82,37.76,37.81,78728.0,36.3518,36.3999,36.3421,36.3903,78728.0
2024-07-23 13:40:00,37.81,37.81,37.73,37.77,22007.0,36.3903,36.3903,36.3133,36.3518,22007.0
2024-07-23 13:45:00,37.77,37.83,37.77,37.83,22828.0,36.3518,36.4095,36.3518,36.4095,22828.0
2024-07-23 13:50:00,37.83,37.86,37.82,37.85,20045.0,36.4095,36.4384,36.3999,36.4288,20045.0
2024-07-23 13:55:00,37.86,37.87,37.85,37.87,23805.0,36.4384,36.448,36.4288,36.448,23805.0
2024-07-23 14:00:00,37.87,37.89,37.86,37.88,9599.0,36.448,36.4672,36.4384,36.4576,9599.0
2024-07-23 14:05:00,37.89,37.91,37.88,37.9,24502.0,36.4672,36.4865,36.4576,36.4769,24502.0
2024-07-23 14:10:00,37.91,37.91,37.86,37.88,36896.0,36.4865,36.4865,36.4384,36.4576,36896.0
2024-07-23 14:15:00,37.87,37.9,37.86,37.9,17195.0,36.448,36.4769,36.4384,36.4769,17195.0
2024-07-23 14:20:00,37.9,37.9,37.87,37.88,20168.0,36.4769,36.4769,36.448,36.4576,20168.0
2024-07-23 14:25:00,37.88,37.88,37.82,37.85,31982.0,36.4576,36.4576,36.3999,36.4288,31982.0
2024-07-23 14:30:00,37.85,37.87,37.85,37.87,24216.0,36.4288,36.448,36.4288,36.448,24216.0
2024-07-23 14:35:00,37.87,37.89,37.86,37.89,21542.0,36.448,36.4672,36.4384,36.4672,21542.0
2024-07-23 14:40:00,37.88,37.89,37.86,37.87,19202.0,36.4576,36.4672,36.4384,36.448,19202.0
2024-07-23 14:45:00,37.88,37.92,37.87,37.91,39197.0,36.4576,36.4961,36.448,36.4865,39197.0
2024-07-23 14:50:00,37.91,37.91,37.89,37.9,16299.0,36.4865,36.4865,36.4672,36.4769,16299.0
2024-07-23 14:55:00,37.9,37.92,37.89,37.91,35232.0,36.4769,36.4961,36.4672,36.4865,35232.0
2024-07-23 15:00:00,37.9,37.9,37.84,37.86,25771.0,36.4769,36.4769,36.4191,36.4384,25771.0
2024-07-23 15:05:00,37.86,37.88,37.85,37.87,25193.0,36.4384,36.4576,36.4288,36.448,25193.0
2024-07-23 15:10:00,37.87,37.89,37.86,37.88,25879.0,36.448,36.4672,36.4384,36.4576,25879.0
2024-07-23 15:15:00,37.87,37.88,37.81,37.82,21532.0,36.448,36.4576,36.3903,36.3999,21532.0
2024-07-23 15:20:00,37.81,37.83,37.8,37.8,43980.0,36.3903,36.4095,36.3806,36.3806,43980.0
2024-07-23 15:25:00,37.8,37.81,37.79,37.8,32667.0,36.3806,36.3903,36.371,36.3806,32667.0
2024-07-23 15:30:00,37.8,37.81,37.76,37.8,78710.0,36.3806,36.3903,36.3421,36.3806,78710.0
2024-07-23 15:35:00,37.79,37.82,37.77,37.81,104166.0,36.371,36.3999,36.3518,36.3903,104166.0
2024-07-23 15:40:00,37.81,37.81,37.72,37.75,60458.0,36.3903,36.3903,36.3036,36.3325,60458.0
2024-07-23 15:45:00,37.75,37.76,37.7,37.76,89568.0,36.3325,36.3421,36.2844,36.3421,89568.0
2024-07-23 15:50:00,37.76,37.79,37.66,37.67,145279.0,36.3421,36.371,36.2459,36.2555,145279.0
2024-07-23 15:55:00,37.67,37.73,37.65,37.71,318533.0,36.2555,36.3133,36.2363,36.294,318533.0
2024-07-24 09:30:00,37.44,37.87,37.44,37.8,129107.0,36.0341,36.448,36.0341,36.3806,129107.0
2024-07-24 09:35:00,37.8,37.93,37.8,37.93,34317.0,36.3806,36.5057,36.3806,36.5057,34317.0
2024-07-24 09:40:00,37.93,38.09,37.92,38.0,74595.0,36.5057,36.6597,36.4961,36.5731,74595.0
2024-07-24 09:45:00,38.0,38.04,37.9,37.99,33249.0,36.5731,36.6116,36.4769,36.5635,33249.0
2024-07-24 09:50:00,37.99,38.01,37.84,37.88,32114.0,36.5635,36.5827,36.4191,36.4576,32114.0
2024-07-24 09:55:00,37.87,37.92,37.83,37.91,33199.0,36.448,36.4961,36.4095,36.4865,33199.0
2024-07-24 10:00:00,37.91,37.92,37.79,37.79,37463.0,36.4865,36.4961,36.371,36.371,37463.0
2024-07-24 10:05:00,37.79,37.9,37.79,37.89,75975.0,36.371,36.4769,36.371,36.4672,75975.0
2024-07-24 10:10:00,37.88,37.89,37.83,37.85,32587.0,36.4576,36.4672,36.4095,36.4288,32587.0
2024-07-24 10:15:00,37.85,37.9,37.83,37.86,57838.0,36.4288,36.4769,36.4095,36.4384,57838.0
2024-07-24 10:20:00,37.85,37.97,37.85,37.95,28896.0,36.4288,36.5442,36.4288,36.525,28896.0
2024-07-24 10:25:00,37.95,38.1,37.95,38.09,32895.0,36.525,36.6694,36.525,36.6597,32895.0
2024-07-24 10:30:00,38.09,38.12,37.93,37.93,43162.0,36.6597,36.6886,36.5057,36.5057,43162.0
2024-07-24 10:35:00,37.93,37.96,37.9,37.91,27594.0,36.5057,36.5346,36.4769,36.4865,27594.0
2024-07-24 10:40:00,37.91,37.92,37.82,37.84,33483.0,36.4865,36.4961,36.3999,36.4191,33483.0
2024-07-24 10:45:00,37.84,37.85,37.8,37.84,24716.0,36.4191,36.4288,36.3806,36.4191,24716.0
2024-07-24 10:50:00,37.85,37.86,37.75,37.76,35421.0,36.4288,36.4384,36.3325,36.3421,35421.0
2024-07-24 10:55:00,37.77,37.87,37.76,37.86,27898.0,36.3518,36.448,36.3421,36.4384,27898.0
2024-07-24 11:00:00,37.85,37.87,37.8,37.85,21813.0,36.4288,36.448,36.3806,36.4288,21813.0
2024-07-24 11:05:00,37.83,37.83,37.74,37.79,59386.0,36.4095,36.4095,36.3229,36.371,59386.0
2024-07-24 11:10:00,37.8,37.8,37.73,37.73,151439.0,36.3806,36.3806,36.3133,36.3133,151439.0
2024-07-24 11:15:00,37.74,37.81,37.73,37.76,26086.0,36.3229,36.3903,36.3133,36.3421,26086.0
2024-07-24 11:20:00,37.76,37.78,37.73,37.73,29356.0,36.3421,36.3614,36.3133,36.3133,29356.0
2024-07-24 11:25:00,37.73,37.8,37.73,37.8,28504.0,36.3133,36.3806,36.3133,36.3806,28504.0
2024-07-24 11:30:00,37.8,37.88,37.79,37.88,23520.0,36.3806,36.4576,36.371,36.4576,23520.0
2024-07-24 11:35:00,37.88,37.9,37.82,37.83,30008.0,36.4576,36.4769,36.3999,36.4095,30008.0
2024-07-24 11:40:00,37.83,37.85,37.8,37.81,20280.0,36.4095,36.4288,36.3806,36.3903,20280.0
2024-07-24 11:45:00,37.82,37.85,37.81,37.84,20857.0,36.3999,36.4288,36.3903,36.4191,20857.0
2024-07-24 11:50:00,37.84,37.88,37.81,37.83,21710.0,36.4191,36.4576,36.3903,36.4095,21710.0
2024-07-24 11:55:00,37.83,37.84,37.8,37.8,26754.0,36.4095,36.4191,36.3806,36.3806,26754.0
2024-07-24 12:00:00,37.8,37.84,37.76,37.76,34161.0,36.3806,36.4191,36.3421,36.3421,34161.0
2024-07-24 12:05:00,37.76,37.78,37.7,37.73,52353.0,36.3421,36.3614,36.2844,36.3133,52353.0
2024-07-24 12:10:00,37.73,37.79,37.72,37.79,175358.0,36.3133,36.371,36.3036,36.371,175358.0
2024-07-24 12:15:00,37.8,37.89,37.79,37.86,21332.0,36.3806,36.4672,36.371,36.4384,21332.0
2024-07-24 12:20:00,37.86,37.92,37.85,37.88,21642.0,36.4384,36.4961,36.4288,36.4576,21642.0
2024-07-24 12:25:00,37.89,37.95,37.87,37.94,35738.0,36.4672,36.525,36.448,36.5154,35738.0
2024-07-24 12:30:00,37.94,38.01,37.93,37.93,99954.0,36.5154,36.5827,36.5057,36.5057,99954.0
2024-07-24 12:35:00,37.94,37.95,37.87,37.91,31510.0,36.5154,36.525,36.448,36.4865,31510.0
2024-07-24 12:40:00,37.91,37.92,37.83,37.84,25732.0,36.4865,36.4961,36.4095,36.4191,25732.0
2024-07-24 12:45:00,37.84,37.87,37.82,37.85,15782.0,36.4191,36.448,36.3999,36.4288,15782.0
2024-07-24 12:50:00,37.86,37.86,37.81,37.81,19948.0,36.4384,36.4384,36.3903,36.3903,19948.0
2024-07-24 12:55:00,37.82,37.83,37.8,37.83,22715.0,36.3999,36.4095,36.3806,36.4095,22715.0
2024-07-24 13:00:00,37.83,37.84,37.79,37.82,25654.0,36.4095,36.4191,36.371,36.3999,25654.0
2024-07-24 13:05:00,37.82,37.86,37.81,37.82,23379.0,36.3999,36.4384,36.3903,36.3999,23379.0
2024-07-24 13:10:00,37.83,37.89,37.82,37.84,33452.0,36.4095,36.4672,36.3999,36.4191,33452.0
2024-07-24 13:15:00,37.84,37.89,37.83,37.89,23405.0,36.4191,36.4672,36.4095,36.4672,23405.0
2024-07-24 13:20:00,37.89,37.93,37.87,37.89,18790.0,36.4672,36.5057,36.448,36.4672,18790.0
2024-07-24 13:25:00,37.9,37.91,37.87,37.88,23192.0,36.4769,36.4865,36.448,36.4576,23192.0
2024-07-24 13:30:00,37.88,37.88,37.82,37.86,31589.0,36.4576,36.4576,36.3999,36.4384,31589.0
2024-07-24 13:35:00,37.86,37.98,37.86,37.94,40342.0,36.4384,36.5539,36.4384,36.5154,40342.0
2024-07-24 13:40:00,37.95,37.97,37.93,37.97,23075.0,36.525,36.5442,36.5057,36.5442,23075.0
2024-07-24 13:45:00,37.97,37.97,37.92,37.93,35008.0,36.5442,36.5442,36.4961,36.5057,35008.0
2024-07-24 13:50:00,37.93,37.95,37.91,37.93,45788.0,36.5057,36.525,36.4865,36.5057,45788.0
2024-07-24 13:55:00,37.93,37.94,37.86,37.88,26024.0,36.5057,36.5154,36.4384,36.4576,26024.0
2024-07-24 14:00:00,37.88,37.89,37.8,37.8,34852.0,36.4576,36.4672,36.3806,36.3806,34852.0
2024-07-24 14:05:00,37.8,37.84,37.8,37.83,23849.0,36.3806,36.4191,36.3806,36.4095,23849.0
2024-07-24 14:10:00,37.83,37.84,37.77,37.77,25415.0,36.4095,36.4191,36.3518,36.3518,25415.0
2024-07-24 14:15:00,37.77,37.78,37.7,37.73,41944.0,36.3518,36.3614,36.2844,36.3133,41944.0
2024-07-24 14:20:00,37.72,37.72,37.67,37.69,33313.0,36.3036,36.3036,36.2555,36.2748,33313.0
2024-07-24 14:25:00,37.69,37.69,37.65,37.66,20815.0,36.2748,36.2748,36.2363,36.2459,20815.0
2024-07-24 14:30:00,37.66,37.69,37.64,37.64,33636.0,36.2459,36.2748,36.2266,36.2266,33636.0
2024-07-24 14:35:00,37.64,37.72,37.63,37.72,54098.0,36.2266,36.3036,36.217,36.3036,54098.0
2024-07-24 14:40:00,37.72,37.72,37.69,37.7,51283.0,36.3036,36.3036,36.2748,36.2844,51283.0
2024-07-24 14:45:00,37.7,37.72,37.66,37.68,56793.0,36.2844,36.3036,36.2459,36.2651,56793.0
2024-07-24 14:50:00,37.68,37.71,37.67,37.68,49767.0,36.2651,36.294,36.2555,36.2651,49767.0
2024-07-24 14:55:00,37.68,37.8,37.67,37.79,75410.0,36.2651,36.3806,36.2555,36.371,75410.0
2024-07-24 15:00:00,37.8,37.8,37.75,37.76,17382.0,36.3806,36.3806,36.3325,36.3421,17382.0
2024-07-24 15:05:00,37.76,37.79,37.71,37.73,33720.0,36.3421,36.371,36.294,36.3133,33720.0
2024-07-24 15:10:00,37.73,37.75,37.72,37.75,41866.0,36.3133,36.3325,36.3036,36.3325,41866.0
2024-07-24 15:15:00,37.75,37.77,37.73,37.76,33024.0,36.3325,36.3518,36.3133,36.3421,33024.0
2024-07-24 15:20:00,37.76,37.81,37.75,37.8,59283.0,36.3421,36.3903,36.3325,36.3806,59283.0
2024-07-24 15:25:00,37.8,37.81,37.76,37.78,55534.0,36.3806,36.3903,36.3421,36.3614,55534.0
2024-07-24 15:30:00,37.77,37.86,37.77,37.86,58756.0,36.3518,36.4384,36.3518,36.4384,58756.0
2024-07-24 15:35:00,37.85,37.88,37.84,37.84,98183.0,36.4288,36.4576,36.4191,36.4191,98183.0
2024-07-24 15:40:00,37.84,37.87,37.74,37.8,114473.0,36.4191,36.448,36.3229,36.3806,114473.0
2024-07-24 15:45:00,37.8,37.88,37.79,37.86,146078.0,36.3806,36.4576,36.371,36.4384,146078.0
2024-07-24 15:50:00,37.86,37.88,37.79,37.82,250741.0,36.4384,36.4576,36.371,36.3999,250741.0
2024-07-24 15:55:00,37.81,37.88,37.8,37.82,498596.0,36.3903,36.4576,36.3806,36.3999,498596.0
2024-07-25 09:30:00,37.61,37.79,37.4,37.42,125579.0,36.1978,36.371,35.9956,36.0149,125579.0
2024-07-25 09:35:00,37.43,37.54,37.32,37.47,32022.0,36.0245,36.1304,35.9187,36.063,32022.0
2024-07-25 09:40:00,37.47,37.62,37.47,37.54,37399.0,36.063,36.2074,36.063,36.1304,37399.0
2024-07-25 09:45:00,37.54,37.54,37.23,37.34,168709.0,36.1304,36.1304,35.832,35.9379,168709.0
2024-07-25 09:50:00,37.34,37.39,37.18,37.25,70730.0,35.9379,35.986,35.7839,35.8513,70730.0
2024-07-25 09:55:00,37.25,37.3,37.22,37.22,66509.0,35.8513,35.8994,35.8224,35.8224,66509.0
2024-07-25 10:00:00,37.22,37.27,37.11,37.18,79784.0,35.8224,35.8705,35.7165,35.7839,79784.0
2024-07-25 10:05:00,37.18,37.2,37.12,37.16,64768.0,35.7839,35.8032,35.7262,35.7647,64768.0
2024-07-25 10:10:00,37.16,37.25,37.11,37.25,56297.0,35.7647,35.8513,35.7165,35.8513,56297.0
2024-07-25 10:15:00,37.22,37.3,37.18,37.21,49569.0,35.8224,35.8994,35.7839,35.8128,49569.0
2024-07-25 10:20:00,37.21,37.21,37.09,37.13,30804.0,35.8128,35.8128,35.6973,35.7358,30804.0
2024-07-25 10:25:00,37.13,37.21,37.11,37.18,54966.0,35.7358,35.8128,35.7165,35.7839,54966.0
2024-07-25 10:30:00,37.18,37.23,37.15,37.16,50077.0,35.7839,35.832,35.755,35.7647,50077.0
2024-07-25 10:35:00,37.16,37.16,37.11,37.15,43363.0,35.7647,35.7647,35.7165,35.755,43363.0
2024-07-25 10:40:00,37.14,37.29,37.13,37.27,72899.0,35.7454,35.8898,35.7358,35.8705,72899.0
2024-07-25 10:45:00,37.27,37.34,37.25,37.34,40044.0,35.8705,35.9379,35.8513,35.9379,40044.0
2024-07-25 10:50:00,37.34,37.43,37.32,37.4,49176.0,35.9379,36.0245,35.9187,35.9956,49176.0
2024-07-25 10:55:00,37.39,37.45,37.34,37.43,62980.0,35.986,36.0438,35.9379,36.0245,62980.0
2024-07-25 11:00:00,37.44,37.44,37.27,37.3,38328.0,36.0341,36.0341,35.8705,35.8994,38328.0
2024-07-25 11:05:00,37.29,37.33,37.26,37.28,22790.0,35.8898,35.9283,35.8609,35.8802,22790.0
2024-07-25 11:10:00,37.29,37.36,37.26,37.33,43228.0,35.8898,35.9572,35.8609,35.9283,43228.0
2024-07-25 11:15:00,37.34,37.37,37.28,37.29,47705.0,35.9379,35.9668,35.8802,35.8898,47705.0
2024-07-25 11:20:00,37.27,37.3,37.25,37.27,32663.0,35.8705,35.8994,35.8513,35.8705,32663.0
2024-07-25 11:25:00,37.26,37.26,37.2,37.2,26449.0,35.8609,35.8609,35.8032,35.8032,26449.0
2024-07-25 11:30:00,37.2,37.24,37.16,37.23,64025.0,35.8032,35.8417,35.7647,35.832,64025.0
2024-07-25 11:35:00,37.23,37.26,37.19,37.23,68858.0,35.832,35.8609,35.7935,35.832,68858.0
2024-07-25 11:40:00,37.23,37.25,37.2,37.22,38428.0,35.832,35.8513,35.8032,35.8224,38428.0
2024-07-25 11:45:00,37.22,37.22,37.16,37.16,43122.0,35.8224,35.8224,35.7647,35.7647,43122.0
2024-07-25 11:50:00,37.16,37.18,37.05,37.06,50126.0,35.7647,35.7839,35.6588,35.6684,50126.0
2024-07-25 11:55:00,37.07,37.11,37.06,37.09,53432.0,35.678,35.7165,35.6684,35.6973,53432.0
2024-07-25 12:00:00,37.09,37.19,37.08,37.19,42225.0,35.6973,35.7935,35.6877,35.7935,42225.0
2024-07-25 12:05:00,37.19,37.19,37.08,37.09,33466.0,35.7935,35.7935,35.6877,35.6973,33466.0
2024-07-25 12:10:00,37.09,37.18,37.08,37.18,44382.0,35.6973,35.7839,35.6877,35.7839,44382.0
2024-07-25 12:15:00,37.18,37.18,37.07,37.08,58682.0,35.7839,35.7839,35.678,35.6877,58682.0
2024-07-25 12:20:00,37.08,37.13,37.07,37.11,53657.0,35.6877,35.7358,35.678,35.7165,53657.0
2024-07-25 12:25:00,37.11,37.12,37.08,37.12,55852.0,35.7165,35.7262,35.6877,35.7262,55852.0
2024-07-25 12:30:00,37.11,37.16,37.1,37.15,79691.0,35.7165,35.7647,35.7069,35.755,79691.0
2024-07-25 12:35:00,37.15,37.17,37.12,37.14,73577.0,35.755,35.7743,35.7262,35.7454,73577.0
2024-07-25 12:40:00,37.14,37.15,37.09,37.11,40938.0,35.7454,35.755,35.6973,35.7165,40938.0
2024-07-25 12:45:00,37.11,37.12,37.04,37.06,51698.0,35.7165,35.7262,35.6492,35.6684,51698.0
2024-07-25 12:50:00,37.05,37.07,37.03,37.04,44421.0,35.6588,35.678,35.6395,35.6492,44421.0
2024-07-25 12:55:00,37.04,37.09,37.03,37.05,56905.0,35.6492,35.6973,35.6395,35.6588,56905.0
2024-07-25 13:00:00,37.05,37.1,37.02,37.08,118256.0,35.6588,35.7069,35.6299,35.6877,118256.0
2024-07-25 13:05:00,37.07,37.09,37.04,37.09,42062.0,35.678,35.6973,35.6492,35.6973,42062.0
2024-07-25 13:10:00,37.08,37.09,36.96,36.99,49246.0,35.6877,35.6973,35.5722,35.601,49246.0
2024-07-25 13:15:00,37.0,37.0,36.87,36.88,46788.0,35.6107,35.6107,35.4855,35.4952,46788.0
2024-07-25 13:20:00,36.88,36.9,36.82,36.86,47864.0,35.4952,35.5144,35.4374,35.4759,47864.0
2024-07-25 13:25:00,36.86,36.89,36.84,36.86,32093.0,35.4759,35.5048,35.4567,35.4759,32093.0
2024-07-25 13:30:00,36.86,36.87,36.81,36.84,39995.0,35.4759,35.4855,35.4278,35.4567,39995.0
2024-07-25 13:35:00,36.84,36.85,36.81,36.84,56882.0,35.4567,35.4663,35.4278,35.4567,56882.0
2024-07-25 13:40:00,36.84,36.89,36.84,36.88,27153.0,35.4567,35.5048,35.4567,35.4952,27153.0
2024-07-25 13:45:00,36.89,36.9,36.82,36.83,28041.0,35.5048,35.5144,35.4374,35.4471,28041.0
2024-07-25 13:50:00,36.83,36.87,36.82,36.87,32828.0,35.4471,35.4855,35.4374,35.4855,32828.0
2024-07-25 13:55:00,36.86,36.89,36.84,36.89,28966.0,35.4759,35.5048,35.4567,35.5048,28966.0
2024-07-25 14:00:00,36.89,36.91,36.82,36.83,34927.0,35.5048,35.524,35.4374,35.4471,34927.0
2024-07-25 14:05:00,36.82,36.84,36.78,36.78,56439.0,35.4374,35.4567,35.3989,35.3989,56439.0
2024-07-25 14:10:00,36.79,36.79,36.77,36.77,32064.0,35.4086,35.4086,35.3893,35.3893,32064.0
2024-07-25 14:15:00,36.77,36.78,36.69,36.72,75969.0,35.3893,35.3989,35.3123,35.3412,75969.0
2024-07-25 14:20:00,36.72,36.72,36.65,36.66,56003.0,35.3412,35.3412,35.2738,35.2834,56003.0
2024-07-25 14:25:00,36.65,36.67,36.59,36.62,40414.0,35.2738,35.2931,35.2161,35.2449,40414.0
2024-07-25 14:30:00,36.61,36.65,36.59,36.6,40606.0,35.2353,35.2738,35.2161,35.2257,40606.0
2024-07-25 14:35:00,36.6,36.61,36.57,36.59,41373.0,35.2257,35.2353,35.1968,35.2161,41373.0
2024-07-25 14:40:00,36.59,36.61,36.54,36.58,61484.0,35.2161,35.2353,35.1679,35.2064,61484.0
2024-07-25 14:45:00,36.58,36.58,36.53,36.53,38912.0,35.2064,35.2064,35.1583,35.1583,38912.0
2024-07-25 14:50:00,36.54,36.56,36.45,36.47,62096.0,35.1679,35.1872,35.0813,35.1006,62096.0
2024-07-25 14:55:00,36.47,36.51,36.46,36.46,40562.0,35.1006,35.1391,35.0909,35.0909,40562.0
2024-07-25 15:00:00,36.46,36.51,36.45,36.47,52977.0,35.0909,35.1391,35.0813,35.1006,52977.0
2024-07-25 15:05:00,36.47,36.49,36.44,36.45,40376.0,35.1006,35.1198,35.0717,35.0813,40376.0
2024-07-25 15:10:00,36.45,36.51,36.44,36.51,67941.0,35.0813,35.1391,35.0717,35.1391,67941.0
2024-07-25 15:15:00,36.51,36.52,36.47,36.5,85840.0,35.1391,35.1487,35.1006,35.1294,85840.0
2024-07-25 15:20:00,36.5,36.52,36.48,36.5,218279.0,35.1294,35.1487,35.1102,35.1294,218279.0
2024-07-25 15:25:00,36.5,36.58,36.49,36.58,118712.0,35.1294,35.2064,35.1198,35.2064,118712.0
2024-07-25 15:30:00,36.59,36.64,36.56,36.58,104469.0,35.2161,35.2642,35.1872,35.2064,104469.0
2024-07-25 15:35:00,36.59,36.59,36.53,36.57,130395.0,35.2161,35.2161,35.1583,35.1968,130395.0
2024-07-25 15:40:00,36.56,36.6,36.53,36.59,213614.0,35.1872,35.2257,35.1583,35.2161,213614.0
2024-07-25 15:45:00,36.59,36.6,36.48,36.5,245253.0,35.2161,35.2257,35.1102,35.1294,245253.0
2024-07-25 15:50:00,36.5,36.51,36.37,36.41,260234.0,35.1294,35.1391,35.0043,35.0428,260234.0
2024-07-25 15:55:00,36.4,36.4,36.2,36.23,863123.0,35.0332,35.0332,34.8407,34.8696,863123.0
2024-07-26 09:30:00,36.54,36.75,36.48,36.51,178040.0,35.1679,35.3701,35.1102,35.1391,178040.0
2024-07-26 09:35:00,36.53,36.65,36.51,36.53,26558.0,35.1583,35.2738,35.1391,35.1583,26558.0
2024-07-26 09:40:00,36.53,36.56,36.45,36.54,22546.0,35.1583,35.1872,35.0813,35.1679,22546.0
2024-07-26 09:45:00,36.54,36.54,36.46,36.48,28283.0,35.1679,35.1679,35.0909,35.1102,28283.0
2024-07-26 09:50:00,36.49,36.49,36.38,36.41,43504.0,35.1198,35.1198,35.0139,35.0428,43504.0
2024-07-26 09:55:00,36.41,36.41,36.34,36.34,36378.0,35.0428,35.0428,34.9755,34.9755,36378.0
2024-07-26 10:00:00,36.34,36.59,36.31,36.49,52185.0,34.9755,35.2161,34.9466,35.1198,52185.0
2024-07-26 10:05:00,36.48,36.48,36.36,36.39,49723.0,35.1102,35.1102,34.9947,35.0236,49723.0
2024-07-26 10:10:00,36.4,36.44,36.33,36.33,47069.0,35.0332,35.0717,34.9658,34.9658,47069.0
2024-07-26 10:15:00,36.33,36.44,36.29,36.44,59575.0,34.9658,35.0717,34.9273,35.0717,59575.0
2024-07-26 10:20:00,36.44,36.44,36.33,36.38,101602.0,35.0717,35.0717,34.9658,35.0139,101602.0
2024-07-26 10:25:00,36.38,36.46,36.35,36.4,85020.0,35.0139,35.0909,34.9851,35.0332,85020.0
2024-07-26 10:30:00,36.4,36.4,36.31,36.32,46959.0,35.0332,35.0332,34.9466,34.9562,46959.0
2024-07-26 10:35:00,36.33,36.36,36.29,36.33,60715.0,34.9658,34.9947,34.9273,34.9658,60715.0
2024-07-26 10:40:00,36.33,36.35,36.27,36.29,59560.0,34.9658,34.9851,34.9081,34.9273,59560.0
2024-07-26 10:45:00,36.3,36.32,36.27,36.28,33216.0,34.937,34.9562,34.9081,34.9177,33216.0
2024-07-26 10:50:00,36.28,36.31,36.19,36.27,307997.0,34.9177,34.9466,34.8311,34.9081,307997.0
2024-07-26 10:55:00,36.26,36.29,36.21,36.29,43319.0,34.8985,34.9273,34.8503,34.9273,43319.0
2024-07-26 11:00:00,36.3,36.35,36.28,36.32,29032.0,34.937,34.9851,34.9177,34.9562,29032.0
2024-07-26 11:05:00,36.32,36.33,36.28,36.29,30063.0,34.9562,34.9658,34.9177,34.9273,30063.0
2024-07-26 11:10:00,36.3,36.3,36.25,36.29,28179.0,34.937,34.937,34.8888,34.9273,28179.0
2024-07-26 11:15:00,36.3,36.3,36.24,36.28,30759.0,34.937,34.937,34.8792,34.9177,30759.0
2024-07-26 11:20:00,36.28,36.32,36.27,36.29,27738.0,34.9177,34.9562,34.9081,34.9273,27738.0
2024-07-26 11:25:00,36.3,36.34,36.27,36.33,23471.0,34.937,34.9755,34.9081,34.9658,23471.0
2024-07-26 11:30:00,36.33,36.36,36.29,36.3,68797.0,34.9658,34.9947,34.9273,34.937,68797.0
2024-07-26 11:35:00,36.3,36.35,36.29,36.3,49416.0,34.937,34.9851,34.9273,34.937,49416.0
2024-07-26 11:40:00,36.3,36.31,36.27,36.31,44433.0,34.937,34.9466,34.9081,34.9466,44433.0
2024-07-26 11:45:00,36.31,36.32,36.27,36.3,48622.0,34.9466,34.9562,34.9081,34.937,48622.0
2024-07-26 11:50:00,36.3,36.3,36.25,36.25,79902.0,34.937,34.937,34.8888,34.8888,79902.0
2024-07-26 11:55:00,36.26,36.36,36.25,36.34,173572.0,34.8985,34.9947,34.8888,34.9755,173572.0
2024-07-26 12:00:00,36.34,36.55,36.34,36.54,86340.0,34.9755,35.1776,34.9755,35.1679,86340.0
2024-07-26 12:05:00,36.54,36.54,36.45,36.46,154338.0,35.1679,35.1679,35.0813,35.0909,154338.0
2024-07-26 12:10:00,36.45,36.51,36.43,36.45,44008.0,35.0813,35.1391,35.0621,35.0813,44008.0
2024-07-26 12:15:00,36.45,36.5,36.44,36.48,68224.0,35.0813,35.1294,35.0717,35.1102,68224.0
2024-07-26 12:20:00,36.48,36.49,36.44,36.48,22715.0,35.1102,35.1198,35.0717,35.1102,22715.0
2024-07-26 12:25:00,36.48,36.51,36.45,36.46,53792.0,35.1102,35.1391,35.0813,35.0909,53792.0
2024-07-26 12:30:00,36.47,36.5,36.47,36.49,31184.0,35.1006,35.1294,35.1006,35.1198,31184.0
2024-07-26 12:35:00,36.48,36.57,36.46,36.57,68394.0,35.1102,35.1968,35.0909,35.1968,68394.0
2024-07-26 12:40:00,36.57,36.61,36.56,36.59,57114.0,35.1968,35.2353,35.1872,35.2161,57114.0
2024-07-26 12:45:00,36.59,36.6,36.5,36.52,37227.0,35.2161,35.2257,35.1294,35.1487,37227.0
2024-07-26 12:50:00,36.52,36.56,36.52,36.54,26436.0,35.1487,35.1872,35.1487,35.1679,26436.0
2024-07-26 12:55:00,36.55,36.56,36.54,36.55,32045.0,35.1776,35.1872,35.1679,35.1776,32045.0
2024-07-26 13:00:00,36.55,36.57,36.52,36.55,35772.0,35.1776,35.1968,35.1487,35.1776,35772.0
2024-07-26 13:05:00,36.55,36.58,36.49,36.5,46112.0,35.1776,35.2064,35.1198,35.1294,46112.0
2024-07-26 13:10:00,36.5,36.52,36.48,36.49,44929.0,35.1294,35.1487,35.1102,35.1198,44929.0
2024-07-26 13:15:00,36.48,36.54,36.48,36.54,36960.0,35.1102,35.1679,35.1102,35.1679,36960.0
2024-07-26 13:20:00,36.55,36.62,36.54,36.6,22675.0,35.1776,35.2449,35.1679,35.2257,22675.0
2024-07-26 13:25:00,36.61,36.62,36.59,36.6,22862.0,35.2353,35.2449,35.2161,35.2257,22862.0
2024-07-26 13:30:00,36.6,36.61,36.51,36.52,24904.0,35.2257,35.2353,35.1391,35.1487,24904.0
2024-07-26 13:35:00,36.52,36.52,36.42,36.45,25454.0,35.1487,35.1487,35.0524,35.0813,25454.0
2024-07-26 13:40:00,36.45,36.48,36.43,36.47,14936.0,35.0813,35.1102,35.0621,35.1006,14936.0
2024-07-26 13:45:00,36.48,36.53,36.44,36.45,25128.0,35.1102,35.1583,35.0717,35.0813,25128.0
2024-07-26 13:50:00,36.45,36.5,36.44,36.47,26612.0,35.0813,35.1294,35.0717,35.1006,26612.0
2024-07-26 13:55:00,36.47,36.49,36.46,36.47,27968.0,35.1006,35.1198,35.0909,35.1006,27968.0
2024-07-26 14:00:00,36.47,36.47,36.42,36.42,24217.0,35.1006,35.1006,35.0524,35.0524,24217.0
2024-07-26 14:05:00,36.43,36.44,36.4,36.42,18770.0,35.0621,35.0717,35.0332,35.0524,18770.0
2024-07-26 14:10:00,36.42,36.44,36.41,36.41,25864.0,35.0524,35.0717,35.0428,35.0428,25864.0
2024-07-26 14:15:00,36.41,36.45,36.41,36.43,28281.0,35.0428,35.0813,35.0428,35.0621,28281.0
2024-07-26 14:20:00,36.43,36.48,36.42,36.45,34699.0,35.0621,35.1102,35.0524,35.0813,34699.0
2024-07-26 14:25:00,36.45,36.46,36.41,36.42,28849.0,35.0813,35.0909,35.0428,35.0524,28849.0
2024-07-26 14:30:00,36.42,36.45,36.41,36.45,44412.0,35.0524,35.0813,35.0428,35.0813,44412.0
2024-07-26 14:35:00,36.45,36.47,36.44,36.46,17755.0,35.0813,35.1006,35.0717,35.0909,17755.0
2024-07-26 14:40:00,36.46,36.47,36.4,36.41,51676.0,35.0909,35.1006,35.0332,35.0428,51676.0
2024-07-26 14:45:00,36.41,36.42,36.38,36.4,19902.0,35.0428,35.0524,35.0139,35.0332,19902.0
2024-07-26 14:50:00,36.4,36.41,36.36,36.37,24659.0,35.0332,35.0428,34.9947,35.0043,24659.0
2024-07-26 14:55:00,36.37,36.41,36.36,36.37,31285.0,35.0043,35.0428,34.9947,35.0043,31285.0
2024-07-26 15:00:00,36.38,36.39,36.35,36.36,33139.0,35.0139,35.0236,34.9851,34.9947,33139.0
2024-07-26 15:05:00,36.36,36.39,36.34,36.38,34807.0,34.9947,35.0236,34.9755,35.0139,34807.0
2024-07-26 15:10:00,36.39,36.42,36.36,36.41,44963.0,35.0236,35.0524,34.9947,35.0428,44963.0
2024-07-26 15:15:00,36.41,36.41,36.37,36.4,38593.0,35.0428,35.0428,35.0043,35.0332,38593.0
2024-07-26 15:20:00,36.4,36.41,36.38,36.4,42231.0,35.0332,35.0428,35.0139,35.0332,42231.0
2024-07-26 15:25:00,36.4,36.44,36.39,36.39,58178.0,35.0332,35.0717,35.0236,35.0236,58178.0
2024-07-26 15:30:00,36.4,36.4,36.29,36.31,72387.0,35.0332,35.0332,34.9273,34.9466,72387.0
2024-07-26 15:35:00,36.3,36.33,36.29,36.33,69051.0,34.937,34.9658,34.9273,34.9658,69051.0
2024-07-26 15:40:00,36.33,36.38,36.29,36.37,168534.0,34.9658,35.0139,34.9273,35.0043,168534.0
2024-07-26 15:45:00,36.37,36.38,36.31,36.37,141796.0,35.0043,35.0139,34.9466,35.0043,141796.0
2024-07-26 15:50:00,36.38,36.42,36.28,36.3,189904.0,35.0139,35.0524,34.9177,34.937,189904.0
2024-07-26 15:55:00,36.3,36.36,36.21,36.33,684340.0,34.937,34.9947,34.8503,34.9658,684340.0
2024-07-29 09:30:00,36.4,36.43,36.11,36.12,129584.0,35.0332,35.0621,34.7541,34.7637,129584.0
2024-07-29 09:35:00,36.13,36.29,36.13,36.25,27038.0,34.7733,34.9273,34.7733,34.8888,27038.0
2024-07-29 09:40:00,36.26,36.35,36.23,36.25,42408.0,34.8985,34.9851,34.8696,34.8888,42408.0
2024-07-29 09:45:00,36.25,36.29,36.15,36.16,44964.0,34.8888,34.9273,34.7926,34.8022,44964.0
2024-07-29 09:50:00,36.16,36.17,36.05,36.09,35337.0,34.8022,34.8118,34.6963,34.7348,35337.0
2024-07-29 09:55:00,36.08,36.09,36.01,36.04,31602.0,34.7252,34.7348,34.6578,34.6867,31602.0
2024-07-29 10:00:00,36.04,36.22,36.03,36.2,45304.0,34.6867,34.86,34.6771,34.8407,45304.0
2024-07-29 10:05:00,36.19,36.21,36.1,36.12,40332.0,34.8311,34.8503,34.7445,34.7637,40332.0
2024-07-29 10:10:00,36.11,36.11,35.99,36.02,31938.0,34.7541,34.7541,34.6386,34.6675,31938.0
2024-07-29 10:15:00,36.02,36.11,36.01,36.06,35615.0,34.6675,34.7541,34.6578,34.706,35615.0
2024-07-29 10:20:00,36.05,36.09,36.02,36.04,35678.0,34.6963,34.7348,34.6675,34.6867,35678.0
2024-07-29 10:25:00,36.04,36.04,36.0,36.02,30542.0,34.6867,34.6867,34.6482,34.6675,30542.0
2024-07-29 10:30:00,36.02,36.05,35.97,36.01,35630.0,34.6675,34.6963,34.6193,34.6578,35630.0
2024-07-29 10:35:00,36.01,36.01,35.94,35.97,39213.0,34.6578,34.6578,34.5905,34.6193,39213.0
2024-07-29 10:40:00,35.97,36.01,35.96,35.97,50006.0,34.6193,34.6578,34.6097,34.6193,50006.0
2024-07-29 10:45:00,35.98,36.0,35.9,35.91,26595.0,34.629,34.6482,34.552,34.5616,26595.0
2024-07-29 10:50:00,35.91,35.98,35.89,35.97,51341.0,34.5616,34.629,34.5423,34.6193,51341.0
2024-07-29 10:55:00,35.98,36.09,35.97,36.03,44894.0,34.629,34.7348,34.6193,34.6771,44894.0
2024-07-29 11:00:00,36.03,36.03,35.85,35.85,32190.0,34.6771,34.6771,34.5039,34.5039,32190.0
2024-07-29 11:05:00,35.85,35.9,35.84,35.86,29102.0,34.5039,34.552,34.4942,34.5135,29102.0
2024-07-29 11:10:00,35.87,35.87,35.82,35.85,53308.0,34.5231,34.5231,34.475,34.5039,53308.0
2024-07-29 11:15:00,35.86,35.87,35.82,35.86,51801.0,34.5135,34.5231,34.475,34.5135,51801.0
2024-07-29 11:20:00,35.87,35.87,35.82,35.86,44952.0,34.5231,34.5231,34.475,34.5135,44952.0
2024-07-29 11:25:00,35.86,35.88,35.79,35.82,28033.0,34.5135,34.5327,34.4461,34.475,28033.0
2024-07-29 11:30:00,35.82,35.83,35.79,35.79,65917.0,34.475,34.4846,34.4461,34.4461,65917.0
2024-07-29 11:35:00,35.8,35.82,35.75,35.82,42789.0,34.4557,34.475,34.4076,34.475,42789.0
2024-07-29 11:40:00,35.82,35.86,35.8,35.85,25477.0,34.475,34.5135,34.4557,34.5039,25477.0
2024-07-29 11:45:00,35.84,35.95,35.83,35.95,28202.0,34.4942,34.6001,34.4846,34.6001,28202.0
2024-07-29 11:50:00,35.95,35.95,35.89,35.9,25368.0,34.6001,34.6001,34.5423,34.552,25368.0
2024-07-29 11:55:00,35.91,35.94,35.9,35.94,29273.0,34.5616,34.5905,34.552,34.5905,29273.0
2024-07-29 12:00:00,35.94,35.94,35.91,35.93,26385.0,34.5905,34.5905,34.5616,34.5808,26385.0
2024-07-29 12:05:00,35.93,35.97,35.93,35.95,23878.0,34.5808,34.6193,34.5808,34.6001,23878.0
2024-07-29 12:10:00,35.95,35.98,35.93,35.98,29932.0,34.6001,34.629,34.5808,34.629,29932.0
2024-07-29 12:15:00,35.97,35.98,35.94,35.98,14881.0,34.6193,34.629,34.5905,34.629,14881.0
2024-07-29 12:20:00,35.98,35.99,35.94,35.96,35586.0,34.629,34.6386,34.5905,34.6097,35586.0
2024-07-29 12:25:00,35.95,35.99,35.91,35.98,36218.0,34.6001,34.6386,34.5616,34.629,36218.0
2024-07-29 12:30:00,35.98,35.99,35.96,35.97,21824.0,34.629,34.6386,34.6097,34.6193,21824.0
2024-07-29 12:35:00,35.97,35.99,35.96,35.98,41767.0,34.6193,34.6386,34.6097,34.629,41767.0
2024-07-29 12:40:00,35.98,36.0,35.97,36.0,27129.0,34.629,34.6482,34.6193,34.6482,27129.0
2024-07-29 12:45:00,36.0,36.02,35.99,36.01,25968.0,34.6482,34.6675,34.6386,34.6578,25968.0
2024-07-29 12:50:00,36.01,36.01,35.91,35.94,35091.0,34.6578,34.6578,34.5616,34.5905,35091.0
2024-07-29 12:55:00,35.93,35.95,35.91,35.91,14479.0,34.5808,34.6001,34.5616,34.5616,14479.0
2024-07-29 13:00:00,35.91,35.95,35.91,35.94,23139.0,34.5616,34.6001,34.5616,34.5905,23139.0
2024-07-29 13:05:00,35.94,35.94,35.89,35.91,22816.0,34.5905,34.5905,34.5423,34.5616,22816.0
2024-07-29 13:10:00,35.91,35.95,35.9,35.91,39634.0,34.5616,34.6001,34.552,34.5616,39634.0
2024-07-29 13:15:00,35.92,35.96,35.89,35.94,28438.0,34.5712,34.6097,34.5423,34.5905,28438.0
2024-07-29 13:20:00,35.94,35.95,35.88,35.92,22945.0,34.5905,34.6001,34.5327,34.5712,22945.0
2024-07-29 13:25:00,35.91,35.94,35.9,35.91,27931.0,34.5616,34.5905,34.552,34.5616,27931.0
2024-07-29 13:30:00,35.9,35.93,35.88,35.93,27664.0,34.552,34.5808,34.5327,34.5808,27664.0
2024-07-29 13:35:00,35.93,35.99,35.92,35.98,16695.0,34.5808,34.6386,34.5712,34.629,16695.0
2024-07-29 13:40:00,35.99,36.0,35.97,35.99,21772.0,34.6386,34.6482,34.6193,34.6386,21772.0
2024-07-29 13:45:00,35.98,35.99,35.96,35.98,12904.0,34.629,34.6386,34.6097,34.629,12904.0
2024-07-29 13:50:00,35.98,35.98,35.94,35.95,24156.0,34.629,34.629,34.5905,34.6001,24156.0
2024-07-29 13:55:00,35.95,35.99,35.95,35.97,16071.0,34.6001,34.6386,34.6001,34.6193,16071.0
2024-07-29 14:00:00,35.98,36.02,35.94,36.02,47092.0,34.629,34.6675,34.5905,34.6675,47092.0
2024-07-29 14:05:00,36.02,36.05,36.01,36.05,36787.0,34.6675,34.6963,34.6578,34.6963,36787.0
2024-07-29 14:10:00,36.05,36.08,36.02,36.08,21810.0,34.6963,34.7252,34.6675,34.7252,21810.0
2024-07-29 14:15:00,36.07,36.07,36.04,36.05,25145.0,34.7156,34.7156,34.6867,34.6963,25145.0
2024-07-29 14:20:00,36.05,36.07,36.04,36.07,42996.0,34.6963,34.7156,34.6867,34.7156,42996.0
2024-07-29 14:25:00,36.07,36.11,36.06,36.11,19758.0,34.7156,34.7541,34.706,34.7541,19758.0
2024-07-29 14:30:00,36.11,36.11,36.06,36.08,30841.0,34.7541,34.7541,34.706,34.7252,30841.0
2024-07-29 14:35:00,36.09,36.1,36.07,36.08,22133.0,34.7348,34.7445,34.7156,34.7252,22133.0
2024-07-29 14:40:00,36.08,36.13,36.07,36.1,26928.0,34.7252,34.7733,34.7156,34.7445,26928.0
2024-07-29 14:45:00,36.11,36.12,36.1,36.1,17527.0,34.7541,34.7637,34.7445,34.7445,17527.0
2024-07-29 14:50:00,36.11,36.11,36.07,36.09,36261.0,34.7541,34.7541,34.7156,34.7348,36261.0
2024-07-29 14:55:00,36.09,36.13,36.09,36.13,18711.0,34.7348,34.7733,34.7348,34.7733,18711.0
2024-07-29 15:00:00,36.12,36.18,36.1,36.16,36552.0,34.7637,34.8215,34.7445,34.8022,36552.0
2024-07-29 15:05:00,36.17,36.19,36.15,36.17,29754.0,34.8118,34.8311,34.7926,34.8118,29754.0
2024-07-29 15:10:00,36.17,36.19,36.17,36.18,21805.0,34.8118,34.8311,34.8118,34.8215,21805.0
2024-07-29 15:15:00,36.18,36.18,36.14,36.16,45246.0,34.8215,34.8215,34.783,34.8022,45246.0
2024-07-29 15:20:00,36.16,36.18,36.14,36.16,34818.0,34.8022,34.8215,34.783,34.8022,34818.0
2024-07-29 15:25:00,36.16,36.17,36.12,36.14,38798.0,34.8022,34.8118,34.7637,34.783,38798.0
2024-07-29 15:30:00,36.13,36.14,36.07,36.11,59905.0,34.7733,34.783,34.7156,34.7541,59905.0
2024-07-29 15:35:00,36.1,36.13,36.09,36.11,44765.0,34.7445,34.7733,34.7348,34.7541,44765.0
2024-07-29 15:40:00,36.1,36.14,36.1,36.14,43394.0,34.7445,34.783,34.7445,34.783,43394.0
2024-07-29 15:45:00,36.13,36.16,36.11,36.13,85317.0,34.7733,34.8022,34.7541,34.7733,85317.0
2024-07-29 15:50:00,36.13,36.17,36.11,36.12,148836.0,34.7733,34.8118,34.7541,34.7637,148836.0
2024-07-29 15:55:00,36.12,36.17,36.1,36.12,417297.0,34.7637,34.8118,34.7445,34.7637,417297.0
2024-07-30 09:30:00,36.13,36.3,36.07,36.12,179271.0,34.7733,34.937,34.7156,34.7637,179271.0
2024-07-30 09:35:00,36.11,36.2,36.07,36.12,16744.0,34.7541,34.8407,34.7156,34.7637,16744.0
2024-07-30 09:40:00,36.11,36.13,36.04,36.08,24308.0,34.7541,34.7733,34.6867,34.7252,24308.0
2024-07-30 09:45:00,36.08,36.13,36.05,36.07,30188.0,34.7252,34.7733,34.6963,34.7156,30188.0
2024-07-30 09:50:00,36.05,36.17,36.03,36.12,21815.0,34.6963,34.8118,34.6771,34.7637,21815.0
2024-07-30 09:55:00,36.14,36.19,36.12,36.14,15100.0,34.783,34.8311,34.7637,34.783,15100.0
2024-07-30 10:00:00,36.13,36.14,36.08,36.09,39959.0,34.7733,34.783,34.7252,34.7348,39959.0
2024-07-30 10:05:00,36.1,36.24,36.09,36.16,35790.0,34.7445,34.8792,34.7348,34.8022,35790.0
2024-07-30 10:10:00,36.15,36.18,36.09,36.11,18963.0,34.7926,34.8215,34.7348,34.7541,18963.0
2024-07-30 10:15:00,36.11,36.14,36.04,36.07,21198.0,34.7541,34.783,34.6867,34.7156,21198.0
2024-07-30 10:20:00,36.07,36.1,36.03,36.07,21744.0,34.7156,34.7445,34.6771,34.7156,21744.0
2024-07-30 10:25:00,36.07,36.11,36.02,36.02,43637.0,34.7156,34.7541,34.6675,34.6675,43637.0
2024-07-30 10:30:00,36.02,36.08,36.01,36.06,30667.0,34.6675,34.7252,34.6578,34.706,30667.0
2024-07-30 10:35:00,36.05,36.08,35.99,36.08,34136.0,34.6963,34.7252,34.6386,34.7252,34136.0
2024-07-30 10:40:00,36.08,36.08,36.03,36.05,26519.0,34.7252,34.7252,34.6771,34.6963,26519.0
2024-07-30 10:45:00,36.04,36.07,36.01,36.02,41014.0,34.6867,34.7156,34.6578,34.6675,41014.0
2024-07-30 10:50:00,36.03,36.05,35.99,36.04,29873.0,34.6771,34.6963,34.6386,34.6867,29873.0
2024-07-30 10:55:00,36.05,36.05,35.96,35.96,26275.0,34.6963,34.6963,34.6097,34.6097,26275.0
2024-07-30 11:00:00,35.97,35.97,35.88,35.89,46236.0,34.6193,34.6193,34.5327,34.5423,46236.0
2024-07-30 11:05:00,35.89,35.99,35.87,35.97,72770.0,34.5423,34.6386,34.5231,34.6193,72770.0
2024-07-30 11:10:00,35.96,36.03,35.95,36.02,47790.0,34.6097,34.6771,34.6001,34.6675,47790.0
2024-07-30 11:15:00,36.03,36.07,36.01,36.07,33197.0,34.6771,34.7156,34.6578,34.7156,33197.0
2024-07-30 11:20:00,36.08,36.1,36.05,36.09,27564.0,34.7252,34.7445,34.6963,34.7348,27564.0
2024-07-30 11:25:00,36.09,36.11,36.09,36.09,35886.0,34.7348,34.7541,34.7348,34.7348,35886.0
2024-07-30 11:30:00,36.09,36.11,36.05,36.1,29422.0,34.7348,34.7541,34.6963,34.7445,29422.0
2024-07-30 11:35:00,36.09,36.1,36.03,36.04,26063.0,34.7348,34.7445,34.6771,34.6867,26063.0
2024-07-30 11:40:00,36.04,36.05,35.2,35.87,256292.0,34.6867,34.6963,33.8783,34.5231,256292.0
2024-07-30 11:45:00,35.87,35.89,35.81,35.87,27960.0,34.5231,34.5423,34.4654,34.5231,27960.0
2024-07-30 11:50:00,35.86,35.88,35.83,35.86,18138.0,34.5135,34.5327,34.4846,34.5135,18138.0
2024-07-30 11:55:00,35.85,35.86,35.83,35.85,21634.0,34.5039,34.5135,34.4846,34.5039,21634.0
2024-07-30 12:00:00,35.85,35.88,35.83,35.84,23062.0,34.5039,34.5327,34.4846,34.4942,23062.0
2024-07-30 12:05:00,35.84,35.89,35.83,35.88,22664.0,34.4942,34.5423,34.4846,34.5327,22664.0
2024-07-30 12:10:00,35.88,35.89,35.86,35.88,18217.0,34.5327,34.5423,34.5135,34.5327,18217.0
2024-07-30 12:15:00,35.88,35.88,35.76,35.82,30952.0,34.5327,34.5327,34.4172,34.475,30952.0
2024-07-30 12:20:00,35.81,35.81,35.78,35.78,17805.0,34.4654,34.4654,34.4365,34.4365,17805.0
2024-07-30 12:25:00,35.79,35.8,35.77,35.8,15617.0,34.4461,34.4557,34.4269,34.4557,15617.0
2024-07-30 12:30:00,35.81,35.82,35.76,35.77,21070.0,34.4654,34.475,34.4172,34.4269,21070.0
2024-07-30 12:35:00,35.77,35.81,35.76,35.8,21439.0,34.4269,34.4654,34.4172,34.4557,21439.0
2024-07-30 12:40:00,35.8,35.8,35.75,35.76,14388.0,34.4557,34.4557,34.4076,34.4172,14388.0
2024-07-30 12:45:00,35.76,35.76,35.7,35.73,30903.0,34.4172,34.4172,34.3595,34.3884,30903.0
2024-07-30 12:50:00,35.73,35.73,35.65,35.66,34013.0,34.3884,34.3884,34.3114,34.321,34013.0
2024-07-30 12:55:00,35.66,35.7,35.64,35.66,29440.0,34.321,34.3595,34.3017,34.321,29440.0
2024-07-30 13:00:00,35.66,35.66,35.58,35.63,23435.0,34.321,34.321,34.244,34.2921,23435.0
2024-07-30 13:05:00,35.63,35.68,35.6,35.68,31484.0,34.2921,34.3402,34.2632,34.3402,31484.0
2024-07-30 13:10:00,35.68,35.69,35.62,35.69,50125.0,34.3402,34.3499,34.2825,34.3499,50125.0
2024-07-30 13:15:00,35.69,35.7,35.65,35.68,20230.0,34.3499,34.3595,34.3114,34.3402,20230.0
2024-07-30 13:20:00,35.68,35.69,35.65,35.66,20982.0,34.3402,34.3499,34.3114,34.321,20982.0
2024-07-30 13:25:00,35.66,35.68,35.64,35.66,26609.0,34.321,34.3402,34.3017,34.321,26609.0
2024-07-30 13:30:00,35.66,35.73,35.64,35.73,30436.0,34.321,34.3884,34.3017,34.3884,30436.0
2024-07-30 13:35:00,35.73,35.82,35.71,35.82,27762.0,34.3884,34.475,34.3691,34.475,27762.0
2024-07-30 13:40:00,35.82,35.82,35.78,35.8,20907.0,34.475,34.475,34.4365,34.4557,20907.0
2024-07-30 13:45:00,35.81,35.82,35.79,35.82,24468.0,34.4654,34.475,34.4461,34.475,24468.0
2024-07-30 13:50:00,35.81,35.85,35.79,35.81,31082.0,34.4654,34.5039,34.4461,34.4654,31082.0
2024-07-30 13:55:00,35.82,35.83,35.81,35.81,15446.0,34.475,34.4846,34.4654,34.4654,15446.0
2024-07-30 14:00:00,35.82,35.83,35.81,35.83,29811.0,34.475,34.4846,34.4654,34.4846,29811.0
2024-07-30 14:05:00,35.83,35.85,35.81,35.82,27084.0,34.4846,34.5039,34.4654,34.475,27084.0
2024-07-30 14:10:00,35.82,35.82,35.8,35.82,25949.0,34.475,34.475,34.4557,34.475,25949.0
2024-07-30 14:15:00,35.82,35.87,35.81,35.87,74676.0,34.475,34.5231,34.4654,34.5231,74676.0
2024-07-30 14:20:00,35.87,35.87,35.83,35.84,54626.0,34.5231,34.5231,34.4846,34.4942,54626.0
2024-07-30 14:25:00,35.84,35.84,35.73,35.73,50328.0,34.4942,34.4942,34.3884,34.3884,50328.0
2024-07-30 14:30:00,35.73,35.75,35.67,35.69,76871.0,34.3884,34.4076,34.3306,34.3499,76871.0
2024-07-30 14:35:00,35.69,35.76,35.69,35.76,82958.0,34.3499,34.4172,34.3499,34.4172,82958.0
2024-07-30 14:40:00,35.76,35.79,35.71,35.76,44938.0,34.4172,34.4461,34.3691,34.4172,44938.0
2024-07-30 14:45:00,35.76,35.76,35.7,35.7,34168.0,34.4172,34.4172,34.3595,34.3595,34168.0
2024-07-30 14:50:00,35.7,35.73,35.68,35.73,34982.0,34.3595,34.3884,34.3402,34.3884,34982.0
2024-07-30 14:55:00,35.73,35.73,35.68,35.7,42534.0,34.3884,34.3884,34.3402,34.3595,42534.0
2024-07-30 15:00:00,35.7,35.72,35.68,35.7,44417.0,34.3595,34.3787,34.3402,34.3595,44417.0
2024-07-30 15:05:00,35.7,35.71,35.68,35.69,92524.0,34.3595,34.3691,34.3402,34.3499,92524.0
2024-07-30 15:10:00,35.7,35.7,35.63,35.66,74399.0,34.3595,34.3595,34.2921,34.321,74399.0
2024-07-30 15:15:00,35.66,35.68,35.61,35.64,91883.0,34.321,34.3402,34.2729,34.3017,91883.0
2024-07-30 15:20:00,35.64,35.65,35.61,35.65,51659.0,34.3017,34.3114,34.2729,34.3114,51659.0
2024-07-30 15:25:00,35.65,35.69,35.6,35.61,82348.0,34.3114,34.3499,34.2632,34.2729,82348.0
2024-07-30 15:30:00,35.61,35.64,35.59,35.64,78700.0,34.2729,34.3017,34.2536,34.3017,78700.0
2024-07-30 15:35:00,35.64,35.64,35.57,35.59,75450.0,34.3017,34.3017,34.2344,34.2536,75450.0
2024-07-30 15:40:00,35.59,35.66,35.58,35.66,79916.0,34.2536,34.321,34.244,34.321,79916.0
2024-07-30 15:45:00,35.66,35.7,35.63,35.69,138505.0,34.321,34.3595,34.2921,34.3499,138505.0
2024-07-30 15:50:00,35.69,35.71,35.65,35.7,278214.0,34.3499,34.3691,34.3114,34.3595,278214.0
2024-07-30 15:55:00,35.7,35.71,35.51,35.53,663844.0,34.3595,34.3691,34.1766,34.1959,663844.0
2024-07-31 09:30:00,35.97,36.13,35.88,36.02,155763.0,34.6193,34.7733,34.5327,34.6675,155763.0
2024-07-31 09:35:00,36.04,36.25,36.03,36.23,43773.0,34.6867,34.8888,34.6771,34.8696,43773.0
2024-07-31 09:40:00,36.23,36.36,36.08,36.11,44621.0,34.8696,34.9947,34.7252,34.7541,44621.0
2024-07-31 09:45:00,36.06,36.17,36.0,36.02,70090.0,34.706,34.8118,34.6482,34.6675,70090.0
2024-07-31 09:50:00,36.01,36.06,35.94,35.95,33538.0,34.6578,34.706,34.5905,34.6001,33538.0
2024-07-31 09:55:00,35.95,35.96,35.87,35.9,40338.0,34.6001,34.6097,34.5231,34.552,40338.0
2024-07-31 10:00:00,35.9,36.01,35.87,35.97,92395.0,34.552,34.6578,34.5231,34.6193,92395.0
2024-07-31 10:05:00,35.97,36.0,35.91,35.95,26895.0,34.6193,34.6482,34.5616,34.6001,26895.0
2024-07-31 10:10:00,35.95,36.04,35.91,35.91,42048.0,34.6001,34.6867,34.5616,34.5616,42048.0
2024-07-31 10:15:00,35.93,36.05,35.92,36.04,68277.0,34.5808,34.6963,34.5712,34.6867,68277.0
2024-07-31 10:20:00,36.03,36.04,35.92,35.95,32735.0,34.6771,34.6867,34.5712,34.6001,32735.0
2024-07-31 10:25:00,35.94,35.98,35.91,35.94,19507.0,34.5905,34.629,34.5616,34.5905,19507.0
2024-07-31 10:30:00,35.93,36.01,35.92,35.98,44413.0,34.5808,34.6578,34.5712,34.629,44413.0
2024-07-31 10:35:00,35.99,35.99,35.88,35.9,22090.0,34.6386,34.6386,34.5327,34.552,22090.0
2024-07-31 10:40:00,35.9,35.96,35.88,35.95,34778.0,34.552,34.6097,34.5327,34.6001,34778.0
2024-07-31 10:45:00,35.96,35.98,35.94,35.95,26989.0,34.6097,34.629,34.5905,34.6001,26989.0
2024-07-31 10:50:00,35.94,35.94,35.87,35.9,20307.0,34.5905,34.5905,34.5231,34.552,20307.0
2024-07-31 10:55:00,35.9,36.05,35.9,36.04,40918.0,34.552,34.6963,34.552,34.6867,40918.0
2024-07-31 11:00:00,36.03,36.17,36.03,36.15,66140.0,34.6771,34.8118,34.6771,34.7926,66140.0
2024-07-31 11:05:00,36.15,36.16,36.1,36.11,30674.0,34.7926,34.8022,34.7445,34.7541,30674.0
2024-07-31 11:10:00,36.11,36.11,36.0,36.01,23862.0,34.7541,34.7541,34.6482,34.6578,23862.0
2024-07-31 11:15:00,36.01,36.04,35.98,36.03,37256.0,34.6578,34.6867,34.629,34.6771,37256.0
2024-07-31 11:20:00,36.03,36.04,35.99,36.04,33974.0,34.6771,34.6867,34.6386,34.6867,33974.0
2024-07-31 11:25:00,36.04,36.05,36.01,36.02,32867.0,34.6867,34.6963,34.6578,34.6675,32867.0
2024-07-31 11:30:00,36.02,36.07,36.0,36.06,24168.0,34.6675,34.7156,34.6482,34.706,24168.0
2024-07-31 11:35:00,36.06,36.06,36.01,36.03,27623.0,34.706,34.706,34.6578,34.6771,27623.0
2024-07-31 11:40:00,36.03,36.06,36.02,36.05,16853.0,34.6771,34.706,34.6675,34.6963,16853.0
2024-07-31 11:45:00,36.06,36.09,36.04,36.07,16041.0,34.706,34.7348,34.6867,34.7156,16041.0
2024-07-31 11:50:00,36.07,36.07,36.0,36.02,31421.0,34.7156,34.7156,34.6482,34.6675,31421.0
2024-07-31 11:55:00,36.02,36.08,36.01,36.07,18838.0,34.6675,34.7252,34.6578,34.7156,18838.0
2024-07-31 12:00:00,36.08,36.08,35.97,35.98,47218.0,34.7252,34.7252,34.6193,34.629,47218.0
2024-07-31 12:05:00,35.97,36.03,35.95,36.02,17785.0,34.6193,34.6771,34.6001,34.6675,17785.0
2024-07-31 12:10:00,36.02,36.05,36.01,36.04,27146.0,34.6675,34.6963,34.6578,34.6867,27146.0
2024-07-31 12:15:00,36.03,36.06,36.01,36.04,15474.0,34.6771,34.706,34.6578,34.6867,15474.0
2024-07-31 12:20:00,36.04,36.05,36.02,36.04,13793.0,34.6867,34.6963,34.6675,34.6867,13793.0
2024-07-31 12:25:00,36.03,36.05,36.02,36.04,18943.0,34.6771,34.6963,34.6675,34.6867,18943.0
2024-07-31 12:30:00,36.04,36.04,35.98,35.98,35770.0,34.6867,34.6867,34.629,34.629,35770.0
2024-07-31 12:35:00,35.98,36.02,35.98,36.02,20329.0,34.629,34.6675,34.629,34.6675,20329.0
2024-07-31 12:40:00,36.02,36.03,35.98,36.0,15927.0,34.6675,34.6771,34.629,34.6482,15927.0
2024-07-31 12:45:00,36.01,36.06,36.0,36.05,15532.0,34.6578,34.706,34.6482,34.6963,15532.0
2024-07-31 12:50:00,36.05,36.05,36.0,36.01,10824.0,34.6963,34.6963,34.6482,34.6578,10824.0
2024-07-31 12:55:00,36.01,36.02,35.99,36.01,19389.0,34.6578,34.6675,34.6386,34.6578,19389.0
2024-07-31 13:00:00,36.01,36.06,35.99,36.03,17445.0,34.6578,34.706,34.6386,34.6771,17445.0
2024-07-31 13:05:00,36.03,36.05,36.0,36.01,17814.0,34.6771,34.6963,34.6482,34.6578,17814.0
2024-07-31 13:10:00,36.01,36.05,35.99,36.01,16422.0,34.6578,34.6963,34.6386,34.6578,16422.0
2024-07-31 13:15:00,36.01,36.02,35.99,36.01,14435.0,34.6578,34.6675,34.6386,34.6578,14435.0
2024-07-31 13:20:00,36.01,36.04,36.0,36.02,16487.0,34.6578,34.6867,34.6482,34.6675,16487.0
2024-07-31 13:25:00,36.01,36.01,35.98,35.99,29125.0,34.6578,34.6578,34.629,34.6386,29125.0
2024-07-31 13:30:00,35.99,35.99,35.85,35.87,42272.0,34.6386,34.6386,34.5039,34.5231,42272.0
2024-07-31 13:35:00,35.87,35.88,35.8,35.8,33938.0,34.5231,34.5327,34.4557,34.4557,33938.0
2024-07-31 13:40:00,35.8,35.82,35.74,35.8,38248.0,34.4557,34.475,34.398,34.4557,38248.0
2024-07-31 13:45:00,35.79,35.79,35.75,35.77,39028.0,34.4461,34.4461,34.4076,34.4269,39028.0
2024-07-31 13:50:00,35.77,35.81,35.75,35.76,50400.0,34.4269,34.4654,34.4076,34.4172,50400.0
2024-07-31 13:55:00,35.77,35.98,35.77,35.93,47847.0,34.4269,34.629,34.4269,34.5808,47847.0
2024-07-31 14:00:00,35.93,35.96,35.86,35.91,90180.0,34.5808,34.6097,34.5135,34.5616,90180.0
2024-07-31 14:05:00,35.91,35.97,35.91,35.94,44961.0,34.5616,34.6193,34.5616,34.5905,44961.0
2024-07-31 14:10:00,35.94,35.97,35.92,35.95,64698.0,34.5905,34.6193,34.5712,34.6001,64698.0
2024-07-31 14:15:00,35.95,35.97,35.93,35.95,43168.0,34.6001,34.6193,34.5808,34.6001,43168.0
2024-07-31 14:20:00,35.94,35.97,35.92,35.95,45489.0,34.5905,34.6193,34.5712,34.6001,45489.0
2024-07-31 14:25:00,35.95,36.03,35.93,35.98,132521.0,34.6001,34.6771,34.5808,34.629,132521.0
2024-07-31 14:30:00,35.98,36.12,35.98,36.09,27304.0,34.629,34.7637,34.629,34.7348,27304.0
2024-07-31 14:35:00,36.09,36.11,35.98,36.03,40899.0,34.7348,34.7541,34.629,34.6771,40899.0
2024-07-31 14:40:00,36.04,36.12,36.02,36.11,24013.0,34.6867,34.7637,34.6675,34.7541,24013.0
2024-07-31 14:45:00,36.11,36.16,36.07,36.15,29657.0,34.7541,34.8022,34.7156,34.7926,29657.0
2024-07-31 14:50:00,36.15,36.19,36.13,36.16,28662.0,34.7926,34.8311,34.7733,34.8022,28662.0
2024-07-31 14:55:00,36.16,36.17,36.12,36.15,28198.0,34.8022,34.8118,34.7637,34.7926,28198.0
2024-07-31 15:00:00,36.14,36.17,36.11,36.11,27664.0,34.783,34.8118,34.7541,34.7541,27664.0
2024-07-31 15:05:00,36.12,36.14,36.08,36.11,33341.0,34.7637,34.783,34.7252,34.7541,33341.0
2024-07-31 15:10:00,36.1,36.14,36.08,36.12,27508.0,34.7445,34.783,34.7252,34.7637,27508.0
2024-07-31 15:15:00,36.12,36.18,36.05,36.06,41625.0,34.7637,34.8215,34.6963,34.706,41625.0
2024-07-31 15:20:00,36.05,36.11,36.0,36.01,38762.0,34.6963,34.7541,34.6482,34.6578,38762.0
2024-07-31 15:25:00,36.01,36.04,35.94,35.98,66550.0,34.6578,34.6867,34.5905,34.629,66550.0
2024-07-31 15:30:00,35.98,36.06,35.97,36.05,63400.0,34.629,34.706,34.6193,34.6963,63400.0
2024-07-31 15:35:00,36.05,36.16,36.05,36.14,54057.0,34.6963,34.8022,34.6963,34.783,54057.0
2024-07-31 15:40:00,36.13,36.14,36.02,36.13,92082.0,34.7733,34.783,34.6675,34.7733,92082.0
2024-07-31 15:45:00,36.12,36.15,36.09,36.13,77161.0,34.7637,34.7926,34.7348,34.7733,77161.0
2024-07-31 15:50:00,36.13,36.15,35.97,36.01,142467.0,34.7733,34.7926,34.6193,34.6578,142467.0
2024-07-31 15:55:00,36.01,36.1,35.97,36.09,403356.0,34.6578,34.7445,34.6193,34.7348,403356.0
2024-08-01 09:30:00,35.98,36.23,35.87,36.18,114783.0,34.629,34.8696,34.5231,34.8215,114783.0
2024-08-01 09:35:00,36.17,36.28,36.12,36.26,16466.0,34.8118,34.9177,34.7637,34.8985,16466.0
2024-08-01 09:40:00,36.26,36.29,36.2,36.21,19868.0,34.8985,34.9273,34.8407,34.8503,19868.0
2024-08-01 09:45:00,36.2,36.21,36.09,36.17,43704.0,34.8407,34.8503,34.7348,34.8118,43704.0
2024-08-01 09:50:00,36.16,36.16,36.06,36.14,19633.0,34.8022,34.8022,34.706,34.783,19633.0
2024-08-01 09:55:00,36.13,36.18,36.08,36.11,19214.0,34.7733,34.8215,34.7252,34.7541,19214.0
2024-08-01 10:00:00,36.09,36.1,36.02,36.05,33681.0,34.7348,34.7445,34.6675,34.6963,33681.0
2024-08-01 10:05:00,36.05,36.14,36.03,36.12,30068.0,34.6963,34.783,34.6771,34.7637,30068.0
2024-08-01 10:10:00,36.13,36.15,36.02,36.02,20788.0,34.7733,34.7926,34.6675,34.6675,20788.0
2024-08-01 10:15:00,36.02,36.04,35.92,35.95,24949.0,34.6675,34.6867,34.5712,34.6001,24949.0
2024-08-01 10:20:00,35.95,36.0,35.89,36.0,24322.0,34.6001,34.6482,34.5423,34.6482,24322.0
2024-08-01 10:25:00,36.0,36.01,35.93,35.93,20794.0,34.6482,34.6578,34.5808,34.5808,20794.0
2024-08-01 10:30:00,35.92,35.98,35.9,35.97,24563.0,34.5712,34.629,34.552,34.6193,24563.0
2024-08-01 10:35:00,35.97,35.97,35.88,35.95,42062.0,34.6193,34.6193,34.5327,34.6001,42062.0
2024-08-01 10:40:00,35.95,35.98,35.93,35.93,25332.0,34.6001,34.629,34.5808,34.5808,25332.0
2024-08-01 10:45:00,35.93,35.95,35.78,35.79,42990.0,34.5808,34.6001,34.4365,34.4461,42990.0
2024-08-01 10:50:00,35.79,35.86,35.77,35.79,35092.0,34.4461,34.5135,34.4269,34.4461,35092.0
2024-08-01 10:55:00,35.79,35.86,35.78,35.8,24802.0,34.4461,34.5135,34.4365,34.4557,24802.0
2024-08-01 11:00:00,35.8,35.82,35.73,35.73,26441.0,34.4557,34.475,34.3884,34.3884,26441.0
2024-08-01 11:05:00,35.73,35.79,35.73,35.76,28796.0,34.3884,34.4461,34.3884,34.4172,28796.0
2024-08-01 11:10:00,35.76,35.81,35.74,35.77,28895.0,34.4172,34.4654,34.398,34.4269,28895.0
2024-08-01 11:15:00,35.77,35.8,35.75,35.77,25520.0,34.4269,34.4557,34.4076,34.4269,25520.0
2024-08-01 11:20:00,35.78,35.8,35.77,35.8,31535.0,34.4365,34.4557,34.4269,34.4557,31535.0
2024-08-01 11:25:00,35.8,35.84,35.76,35.77,22099.0,34.4557,34.4942,34.4172,34.4269,22099.0
2024-08-01 11:30:00,35.77,35.82,35.74,35.8,26882.0,34.4269,34.475,34.398,34.4557,26882.0
2024-08-01 11:35:00,35.8,35.85,35.78,35.83,36719.0,34.4557,34.5039,34.4365,34.4846,36719.0
2024-08-01 11:40:00,35.83,35.85,35.78,35.79,42598.0,34.4846,34.5039,34.4365,34.4461,42598.0
2024-08-01 11:45:00,35.78,35.79,35.67,35.69,70100.0,34.4365,34.4461,34.3306,34.3499,70100.0
2024-08-01 11:50:00,35.69,35.73,35.64,35.67,34036.0,34.3499,34.3884,34.3017,34.3306,34036.0
2024-08-01 11:55:00,35.68,35.72,35.6,35.61,33870.0,34.3402,34.3787,34.2632,34.2729,33870.0
2024-08-01 12:00:00,35.6,35.65,35.56,35.65,22190.0,34.2632,34.3114,34.2247,34.3114,22190.0
2024-08-01 12:05:00,35.65,35.66,35.61,35.63,25863.0,34.3114,34.321,34.2729,34.2921,25863.0
2024-08-01 12:10:00,35.63,35.64,35.54,35.55,44650.0,34.2921,34.3017,34.2055,34.2151,44650.0
2024-08-01 12:15:00,35.55,35.6,35.54,35.59,24676.0,34.2151,34.2632,34.2055,34.2536,24676.0
2024-08-01 12:20:00,35.58,35.59,35.49,35.52,29134.0,34.244,34.2536,34.1574,34.1862,29134.0
2024-08-01 12:25:00,35.52,35.53,35.49,35.52,26326.0,34.1862,34.1959,34.1574,34.1862,26326.0
2024-08-01 12:30:00,35.53,35.55,35.5,35.5,15302.0,34.1959,34.2151,34.167,34.167,15302.0
2024-08-01 12:35:00,35.5,35.52,35.45,35.45,15951.0,34.167,34.1862,34.1189,34.1189,15951.0
2024-08-01 12:40:00,35.45,35.48,35.43,35.46,18374.0,34.1189,34.1477,34.0996,34.1285,18374.0
2024-08-01 12:45:00,35.45,35.47,35.44,35.46,11774.0,34.1189,34.1381,34.1092,34.1285,11774.0
2024-08-01 12:50:00,35.45,35.49,35.43,35.47,16122.0,34.1189,34.1574,34.0996,34.1381,16122.0
2024-08-01 12:55:00,35.47,35.52,35.46,35.48,19996.0,34.1381,34.1862,34.1285,34.1477,19996.0
2024-08-01 13:00:00,35.48,35.49,35.42,35.47,19692.0,34.1477,34.1574,34.09,34.1381,19692.0
2024-08-01 13:05:00,35.47,35.47,35.37,35.37,24007.0,34.1381,34.1381,34.0419,34.0419,24007.0
2024-08-01 13:10:00,35.37,35.39,35.34,35.34,23384.0,34.0419,34.0611,34.013,34.013,23384.0
2024-08-01 13:15:00,35.34,35.35,35.27,35.27,32505.0,34.013,34.0226,33.9456,33.9456,32505.0
2024-08-01 13:20:00,35.27,35.31,35.27,35.29,14823.0,33.9456,33.9841,33.9456,33.9649,14823.0
2024-08-01 13:25:00,35.29,35.34,35.29,35.3,29037.0,33.9649,34.013,33.9649,33.9745,29037.0
2024-08-01 13:30:00,35.3,35.3,35.26,35.27,18671.0,33.9745,33.9745,33.936,33.9456,18671.0
2024-08-01 13:35:00,35.27,35.28,35.23,35.23,21451.0,33.9456,33.9553,33.9071,33.9071,21451.0
2024-08-01 13:40:00,35.24,35.28,35.22,35.25,22412.0,33.9168,33.9553,33.8975,33.9264,22412.0
2024-08-01 13:45:00,35.25,35.27,35.23,35.23,18916.0,33.9264,33.9456,33.9071,33.9071,18916.0
2024-08-01 13:50:00,35.23,35.31,35.22,35.3,15871.0,33.9071,33.9841,33.8975,33.9745,15871.0
2024-08-01 13:55:00,35.3,35.33,35.26,35.32,24405.0,33.9745,34.0034,33.936,33.9938,24405.0
2024-08-01 14:00:00,35.33,35.35,35.28,35.3,70616.0,34.0034,34.0226,33.9553,33.9745,70616.0
2024-08-01 14:05:00,35.3,35.33,35.26,35.26,26930.0,33.9745,34.0034,33.936,33.936,26930.0
2024-08-01 14:10:00,35.26,35.27,35.2,35.22,18598.0,33.936,33.9456,33.8783,33.8975,18598.0
2024-08-01 14:15:00,35.22,35.27,35.15,35.16,126848.0,33.8975,33.9456,33.8301,33.8398,126848.0
2024-08-01 14:20:00,35.16,35.18,35.06,35.06,83969.0,33.8398,33.859,33.7435,33.7435,83969.0
2024-08-01 14:25:00,35.07,35.18,35.01,35.12,81636.0,33.7531,33.859,33.6954,33.8013,81636.0
2024-08-01 14:30:00,35.12,35.13,35.09,35.11,27328.0,33.8013,33.8109,33.7724,33.7916,27328.0
2024-08-01 14:35:00,35.11,35.13,35.08,35.09,23891.0,33.7916,33.8109,33.7628,33.7724,23891.0
2024-08-01 14:40:00,35.11,35.14,35.05,35.07,29950.0,33.7916,33.8205,33.7339,33.7531,29950.0
2024-08-01 14:45:00,35.07,35.09,35.04,35.05,23212.0,33.7531,33.7724,33.7243,33.7339,23212.0
2024-08-01 14:50:00,35.05,35.1,35.05,35.05,20620.0,33.7339,33.782,33.7339,33.7339,20620.0
2024-08-01 14:55:00,35.05,35.1,35.04,35.05,27718.0,33.7339,33.782,33.7243,33.7339,27718.0
2024-08-01 15:00:00,35.04,35.1,35.04,35.09,31993.0,33.7243,33.782,33.7243,33.7724,31993.0
2024-08-01 15:05:00,35.09,35.1,35.03,35.06,29855.0,33.7724,33.782,33.7146,33.7435,29855.0
2024-08-01 15:10:00,35.06,35.1,35.05,35.07,27964.0,33.7435,33.782,33.7339,33.7531,27964.0
2024-08-01 15:15:00,35.06,35.11,35.04,35.11,29059.0,33.7435,33.7916,33.7243,33.7916,29059.0
2024-08-01 15:20:00,35.11,35.13,35.07,35.12,43518.0,33.7916,33.8109,33.7531,33.8013,43518.0
2024-08-01 15:25:00,35.12,35.12,35.03,35.04,70628.0,33.8013,33.8013,33.7146,33.7243,70628.0
2024-08-01 15:30:00,35.05,35.1,34.99,34.99,76156.0,33.7339,33.782,33.6761,33.6761,76156.0
2024-08-01 15:35:00,35.0,35.14,34.99,35.13,70415.0,33.6858,33.8205,33.6761,33.8109,70415.0
2024-08-01 15:40:00,35.13,35.15,35.11,35.13,74499.0,33.8109,33.8301,33.7916,33.8109,74499.0
2024-08-01 15:45:00,35.13,35.22,35.12,35.2,78952.0,33.8109,33.8975,33.8013,33.8783,78952.0
2024-08-01 15:50:00,35.21,35.3,35.15,35.16,217691.0,33.8879,33.9745,33.8301,33.8398,217691.0
2024-08-01 15:55:00,35.16,35.2,35.11,35.15,364621.0,33.8398,33.8783,33.7916,33.8301,364621.0
2024-08-02 09:30:00,34.41,34.56,34.07,34.09,189565.0,33.1179,33.2623,32.7907,32.8099,189565.0
2024-08-02 09:35:00,34.09,34.11,33.85,34.05,115364.0,32.8099,32.8292,32.5789,32.7714,115364.0
2024-08-02 09:40:00,34.06,34.26,33.98,34.24,121532.0,32.7811,32.9736,32.7041,32.9543,121532.0
2024-08-02 09:45:00,34.24,34.31,34.18,34.28,55976.0,32.9543,33.0217,32.8966,32.9928,55976.0
2024-08-02 09:50:00,34.29,34.42,34.28,34.33,45066.0,33.0024,33.1275,32.9928,33.0409,45066.0
2024-08-02 09:55:00,34.33,34.35,34.18,34.24,45370.0,33.0409,33.0602,32.8966,32.9543,45370.0
2024-08-02 10:00:00,34.23,34.24,34.01,34.02,128993.0,32.9447,32.9543,32.7329,32.7426,128993.0
2024-08-02 10:05:00,34.02,34.03,33.83,33.89,84792.0,32.7426,32.7522,32.5597,32.6174,84792.0
2024-08-02 10:10:00,33.9,33.92,33.7,33.71,58971.0,32.6271,32.6463,32.4346,32.4442,58971.0
2024-08-02 10:15:00,33.72,33.85,33.64,33.82,82145.0,32.4538,32.5789,32.3768,32.5501,82145.0
2024-08-02 10:20:00,33.81,33.84,33.69,33.77,36486.0,32.5405,32.5693,32.425,32.502,36486.0
2024-08-02 10:25:00,33.77,33.81,33.71,33.73,45880.0,32.502,32.5405,32.4442,32.4635,45880.0
2024-08-02 10:30:00,33.72,33.8,33.69,33.74,52579.0,32.4538,32.5308,32.425,32.4731,52579.0
2024-08-02 10:35:00,33.73,33.75,33.69,33.7,61227.0,32.4635,32.4827,32.425,32.4346,61227.0
2024-08-02 10:40:00,33.7,33.79,33.68,33.77,38362.0,32.4346,32.5212,32.4153,32.502,38362.0
2024-08-02 10:45:00,33.77,33.8,33.67,33.71,74236.0,32.502,32.5308,32.4057,32.4442,74236.0
2024-08-02 10:50:00,33.72,33.74,33.58,33.61,41997.0,32.4538,32.4731,32.3191,32.348,41997.0
2024-08-02 10:55:00,33.61,33.63,33.56,33.62,44276.0,32.348,32.3672,32.2998,32.3576,44276.0
2024-08-02 11:00:00,33.62,33.63,33.56,33.59,40854.0,32.3576,32.3672,32.2998,32.3287,40854.0
2024-08-02 11:05:00,33.59,33.61,33.57,33.61,35002.0,32.3287,32.348,32.3095,32.348,35002.0
2024-08-02 11:10:00,33.61,33.63,33.55,33.58,55557.0,32.348,32.3672,32.2902,32.3191,55557.0
2024-08-02 11:15:00,33.58,33.68,33.57,33.66,57173.0,32.3191,32.4153,32.3095,32.3961,57173.0
2024-08-02 11:20:00,33.66,33.74,33.63,33.7,42462.0,32.3961,32.4731,32.3672,32.4346,42462.0
2024-08-02 11:25:00,33.7,33.76,33.67,33.73,34222.0,32.4346,32.4923,32.4057,32.4635,34222.0
2024-08-02 11:30:00,33.73,33.74,33.67,33.68,45315.0,32.4635,32.4731,32.4057,32.4153,45315.0
2024-08-02 11:35:00,33.68,33.75,33.65,33.72,34038.0,32.4153,32.4827,32.3865,32.4538,34038.0
2024-08-02 11:40:00,33.71,33.75,33.66,33.68,47782.0,32.4442,32.4827,32.3961,32.4153,47782.0
2024-08-02 11:45:00,33.69,33.78,33.69,33.78,54468.0,32.425,32.5116,32.425,32.5116,54468.0
2024-08-02 11:50:00,33.78,33.82,33.72,33.82,48348.0,32.5116,32.5501,32.4538,32.5501,48348.0
2024-08-02 11:55:00,33.81,33.96,33.81,33.88,50233.0,32.5405,32.6848,32.5405,32.6078,50233.0
2024-08-02 12:00:00,33.88,33.93,33.86,33.93,20341.0,32.6078,32.6559,32.5886,32.6559,20341.0
2024-08-02 12:05:00,33.92,33.95,33.88,33.88,34681.0,32.6463,32.6752,32.6078,32.6078,34681.0
2024-08-02 12:10:00,33.88,33.88,33.77,33.83,38649.0,32.6078,32.6078,32.502,32.5597,38649.0
2024-08-02 12:15:00,33.83,33.86,33.81,33.86,24865.0,32.5597,32.5886,32.5405,32.5886,24865.0
2024-08-02 12:20:00,33.85,33.89,33.84,33.85,24397.0,32.5789,32.6174,32.5693,32.5789,24397.0
2024-08-02 12:25:00,33.84,33.94,33.84,33.91,33827.0,32.5693,32.6656,32.5693,32.6367,33827.0
2024-08-02 12:30:00,33.91,33.93,33.87,33.91,44306.0,32.6367,32.6559,32.5982,32.6367,44306.0
2024-08-02 12:35:00,33.91,33.91,33.85,33.91,20908.0,32.6367,32.6367,32.5789,32.6367,20908.0
2024-08-02 12:40:00,33.91,33.97,33.9,33.93,16332.0,32.6367,32.6944,32.6271,32.6559,16332.0
2024-08-02 12:45:00,33.93,33.94,33.86,33.88,21031.0,32.6559,32.6656,32.5886,32.6078,21031.0
2024-08-02 12:50:00,33.86,33.87,33.74,33.75,16035.0,32.5886,32.5982,32.4731,32.4827,16035.0
2024-08-02 12:55:00,33.74,33.81,33.71,33.76,22080.0,32.4731,32.5405,32.4442,32.4923,22080.0
2024-08-02 13:00:00,33.75,33.78,33.72,33.74,15670.0,32.4827,32.5116,32.4538,32.4731,15670.0
2024-08-02 13:05:00,33.74,33.81,33.72,33.79,36445.0,32.4731,32.5405,32.4538,32.5212,36445.0
2024-08-02 13:10:00,33.79,33.82,33.72,33.81,16337.0,32.5212,32.5501,32.4538,32.5405,16337.0
2024-08-02 13:15:00,33.8,33.8,33.75,33.79,22178.0,32.5308,32.5308,32.4827,32.5212,22178.0
2024-08-02 13:20:00,33.79,33.79,33.71,33.73,32170.0,32.5212,32.5212,32.4442,32.4635,32170.0
2024-08-02 13:25:00,33.73,33.75,33.71,33.73,23623.0,32.4635,32.4827,32.4442,32.4635,23623.0
2024-08-02 13:30:00,33.73,33.74,33.68,33.72,50420.0,32.4635,32.4731,32.4153,32.4538,50420.0
2024-08-02 13:35:00,33.71,33.71,33.67,33.69,20455.0,32.4442,32.4442,32.4057,32.425,20455.0
2024-08-02 13:40:00,33.69,33.7,33.64,33.68,19032.0,32.425,32.4346,32.3768,32.4153,19032.0
2024-08-02 13:45:00,33.68,33.71,33.63,33.64,21582.0,32.4153,32.4442,32.3672,32.3768,21582.0
2024-08-02 13:50:00,33.64,33.65,33.59,33.59,39456.0,32.3768,32.3865,32.3287,32.3287,39456.0
2024-08-02 13:55:00,33.6,33.65,33.58,33.65,24095.0,32.3383,32.3865,32.3191,32.3865,24095.0
2024-08-02 14:00:00,33.64,33.64,33.59,33.62,21458.0,32.3768,32.3768,32.3287,32.3576,21458.0
2024-08-02 14:05:00,33.62,33.66,33.62,33.64,18055.0,32.3576,32.3961,32.3576,32.3768,18055.0
2024-08-02 14:10:00,33.64,33.68,33.63,33.65,18301.0,32.3768,32.4153,32.3672,32.3865,18301.0
2024-08-02 14:15:00,33.66,33.66,33.62,33.66,26156.0,32.3961,32.3961,32.3576,32.3961,26156.0
2024-08-02 14:20:00,33.66,33.73,33.65,33.72,20784.0,32.3961,32.4635,32.3865,32.4538,20784.0
2024-08-02 14:25:00,33.72,33.78,33.72,33.77,32113.0,32.4538,32.5116,32.4538,32.502,32113.0
2024-08-02 14:30:00,33.77,33.83,33.75,33.77,21926.0,32.502,32.5597,32.4827,32.502,21926.0
2024-08-02 14:35:00,33.76,33.76,33.7,33.73,21725.0,32.4923,32.4923,32.4346,32.4635,21725.0
2024-08-02 14:40:00,33.73,33.75,33.71,33.73,26081.0,32.4635,32.4827,32.4442,32.4635,26081.0
2024-08-02 14:45:00,33.72,33.77,33.7,33.73,24237.0,32.4538,32.502,32.4346,32.4635,24237.0
2024-08-02 14:50:00,33.73,33.74,33.7,33.74,39491.0,32.4635,32.4731,32.4346,32.4731,39491.0
2024-08-02 14:55:00,33.75,33.77,33.7,33.71,26879.0,32.4827,32.502,32.4346,32.4442,26879.0
2024-08-02 15:00:00,33.7,33.74,33.69,33.69,40117.0,32.4346,32.4731,32.425,32.425,40117.0
2024-08-02 15:05:00,33.7,33.7,33.64,33.68,41237.0,32.4346,32.4346,32.3768,32.4153,41237.0
2024-08-02 15:10:00,33.68,33.69,33.64,33.69,31545.0,32.4153,32.425,32.3768,32.425,31545.0
2024-08-02 15:15:00,33.69,33.72,33.66,33.7,32451.0,32.425,32.4538,32.3961,32.4346,32451.0
2024-08-02 15:20:00,33.7,33.71,33.66,33.7,38627.0,32.4346,32.4442,32.3961,32.4346,38627.0
2024-08-02 15:25:00,33.7,33.78,33.7,33.73,38313.0,32.4346,32.5116,32.4346,32.4635,38313.0
2024-08-02 15:30:00,33.74,33.76,33.7,33.71,68115.0,32.4731,32.4923,32.4346,32.4442,68115.0
2024-08-02 15:35:00,33.71,33.76,33.69,33.73,205081.0,32.4442,32.4923,32.425,32.4635,205081.0
2024-08-02 15:40:00,33.73,33.81,33.72,33.8,120506.0,32.4635,32.5405,32.4538,32.5308,120506.0
2024-08-02 15:45:00,33.79,33.81,33.68,33.7,104457.0,32.5212,32.5405,32.4153,32.4346,104457.0
2024-08-02 15:50:00,33.7,33.71,33.6,33.66,149225.0,32.4346,32.4442,32.3383,32.3961,149225.0
2024-08-02 15:55:00,33.66,33.74,33.63,33.72,410257.0,32.3961,32.4731,32.3672,32.4538,410257.0
2024-08-05 09:30:00,32.58,32.86,32.32,32.32,304830.0,31.3566,31.6261,31.1064,31.1064,304830.0
2024-08-05 09:35:00,32.31,32.47,32.19,32.47,80672.0,31.0968,31.2508,30.9813,31.2508,80672.0
2024-08-05 09:40:00,32.46,32.56,32.21,32.24,80292.0,31.2411,31.3374,31.0005,31.0294,80292.0
2024-08-05 09:45:00,32.23,32.4,32.21,32.38,95322.0,31.0198,31.1834,31.0005,31.1641,95322.0
2024-08-05 09:50:00,32.38,32.45,32.19,32.22,79917.0,31.1641,31.2315,30.9813,31.0102,79917.0
2024-08-05 09:55:00,32.2,32.33,32.16,32.25,68944.0,30.9909,31.116,30.9524,31.039,68944.0
2024-08-05 10:00:00,32.25,32.64,32.25,32.55,126704.0,31.039,31.4144,31.039,31.3278,126704.0
2024-08-05 10:05:00,32.55,32.6,32.38,32.39,91321.0,31.3278,31.3759,31.1641,31.1738,91321.0
2024-08-05 10:10:00,32.4,32.4,32.3,32.37,91803.0,31.1834,31.1834,31.0872,31.1545,91803.0
2024-08-05 10:15:00,32.35,32.48,32.3,32.48,66673.0,31.1353,31.2604,31.0872,31.2604,66673.0
2024-08-05 10:20:00,32.48,32.48,32.28,32.35,75410.0,31.2604,31.2604,31.0679,31.1353,75410.0
2024-08-05 10:25:00,32.37,32.47,32.23,32.24,58808.0,31.1545,31.2508,31.0198,31.0294,58808.0
2024-08-05 10:30:00,32.24,32.52,32.24,32.52,41471.0,31.0294,31.2989,31.0294,31.2989,41471.0
2024-08-05 10:35:00,32.51,32.59,32.47,32.52,32660.0,31.2893,31.3663,31.2508,31.2989,32660.0
2024-08-05 10:40:00,32.51,32.52,32.41,32.46,69860.0,31.2893,31.2989,31.193,31.2411,69860.0
2024-08-05 10:45:00,32.47,32.52,32.41,32.41,27445.0,31.2508,31.2989,31.193,31.193,27445.0
2024-08-05 10:50:00,32.42,32.64,32.4,32.58,31013.0,31.2026,31.4144,31.1834,31.3566,31013.0
2024-08-05 10:55:00,32.58,32.58,32.49,32.51,45607.0,31.3566,31.3566,31.27,31.2893,45607.0
2024-08-05 11:00:00,32.51,32.57,32.45,32.5,24304.0,31.2893,31.347,31.2315,31.2796,24304.0
2024-08-05 11:05:00,32.5,32.63,32.49,32.61,32269.0,31.2796,31.4048,31.27,31.3855,32269.0
2024-08-05 11:10:00,32.6,32.67,32.55,32.65,43666.0,31.3759,31.4433,31.3278,31.424,43666.0
2024-08-05 11:15:00,32.66,32.71,32.64,32.69,55487.0,31.4336,31.4818,31.4144,31.4625,55487.0
2024-08-05 11:20:00,32.68,32.77,32.65,32.75,50984.0,31.4529,31.5395,31.424,31.5203,50984.0
2024-08-05 11:25:00,32.74,32.78,32.69,32.73,39933.0,31.5106,31.5491,31.4625,31.501,39933.0
2024-08-05 11:30:00,32.73,32.87,32.72,32.83,33383.0,31.501,31.6357,31.4914,31.5972,33383.0
2024-08-05 11:35:00,32.82,32.98,32.8,32.94,35632.0,31.5876,31.7416,31.5684,31.7031,35632.0
2024-08-05 11:40:00,32.92,32.94,32.88,32.94,56796.0,31.6839,31.7031,31.6454,31.7031,56796.0
2024-08-05 11:45:00,32.94,32.94,32.82,32.83,92234.0,31.7031,31.7031,31.5876,31.5972,92234.0
2024-08-05 11:50:00,32.83,32.88,32.74,32.87,32059.0,31.5972,31.6454,31.5106,31.6357,32059.0
2024-08-05 11:55:00,32.86,32.89,32.81,32.87,39034.0,31.6261,31.655,31.578,31.6357,39034.0
2024-08-05 12:00:00,32.87,32.93,32.8,32.89,24042.0,31.6357,31.6935,31.5684,31.655,24042.0
2024-08-05 12:05:00,32.9,32.94,32.86,32.9,31811.0,31.6646,31.7031,31.6261,31.6646,31811.0
2024-08-05 12:10:00,32.91,32.92,32.86,32.89,16119.0,31.6742,31.6839,31.6261,31.655,16119.0
2024-08-05 12:15:00,32.89,32.96,32.87,32.92,33980.0,31.655,31.7224,31.6357,31.6839,33980.0
2024-08-05 12:20:00,32.92,32.95,32.9,32.95,19251.0,31.6839,31.7127,31.6646,31.7127,19251.0
2024-08-05 12:25:00,32.95,32.98,32.89,32.94,54638.0,31.7127,31.7416,31.655,31.7031,54638.0
2024-08-05 12:30:00,32.95,32.95,32.88,32.91,44561.0,31.7127,31.7127,31.6454,31.6742,44561.0
2024-08-05 12:35:00,32.91,32.91,32.79,32.82,27369.0,31.6742,31.6742,31.5588,31.5876,27369.0
2024-08-05 12:40:00,32.81,32.91,32.81,32.86,26751.0,31.578,31.6742,31.578,31.6261,26751.0
2024-08-05 12:45:00,32.86,32.88,32.82,32.83,45827.0,31.6261,31.6454,31.5876,31.5972,45827.0
2024-08-05 12:50:00,32.83,32.84,32.77,32.78,25318.0,31.5972,31.6069,31.5395,31.5491,25318.0
2024-08-05 12:55:00,32.78,32.8,32.74,32.78,29517.0,31.5491,31.5684,31.5106,31.5491,29517.0
2024-08-05 13:00:00,32.77,32.78,32.71,32.75,52751.0,31.5395,31.5491,31.4818,31.5203,52751.0
2024-08-05 13:05:00,32.75,32.82,32.71,32.8,27207.0,31.5203,31.5876,31.4818,31.5684,27207.0
2024-08-05 13:10:00,32.79,32.82,32.77,32.82,37160.0,31.5588,31.5876,31.5395,31.5876,37160.0
2024-08-05 13:15:00,32.83,32.87,32.83,32.84,22059.0,31.5972,31.6357,31.5972,31.6069,22059.0
2024-08-05 13:20:00,32.84,32.89,32.84,32.87,22504.0,31.6069,31.655,31.6069,31.6357,22504.0
2024-08-05 13:25:00,32.87,32.91,32.82,32.83,36046.0,31.6357,31.6742,31.5876,31.5972,36046.0
2024-08-05 13:30:00,32.83,32.89,32.81,32.89,24170.0,31.5972,31.655,31.578,31.655,24170.0
2024-08-05 13:35:00,32.88,32.91,32.85,32.88,36062.0,31.6454,31.6742,31.6165,31.6454,36062.0
2024-08-05 13:40:00,32.88,32.92,32.83,32.86,22333.0,31.6454,31.6839,31.5972,31.6261,22333.0
2024-08-05 13:45:00,32.86,32.86,32.8,32.82,26685.0,31.6261,31.6261,31.5684,31.5876,26685.0
2024-08-05 13:50:00,32.82,32.83,32.8,32.8,26816.0,31.5876,31.5972,31.5684,31.5684,26816.0
2024-08-05 13:55:00,32.8,32.82,32.74,32.79,46829.0,31.5684,31.5876,31.5106,31.5588,46829.0
2024-08-05 14:00:00,32.79,32.79,32.73,32.74,28256.0,31.5588,31.5588,31.501,31.5106,28256.0
2024-08-05 14:05:00,32.73,32.77,32.71,32.76,25618.0,31.501,31.5395,31.4818,31.5299,25618.0
2024-08-05 14:10:00,32.76,32.79,32.72,32.74,40401.0,31.5299,31.5588,31.4914,31.5106,40401.0
2024-08-05 14:15:00,32.74,32.77,32.71,32.73,39131.0,31.5106,31.5395,31.4818,31.501,39131.0
2024-08-05 14:20:00,32.74,32.8,32.73,32.78,19397.0,31.5106,31.5684,31.501,31.5491,19397.0
2024-08-05 14:25:00,32.77,32.82,32.77,32.8,20953.0,31.5395,31.5876,31.5395,31.5684,20953.0
2024-08-05 14:30:00,32.8,32.83,32.75,32.76,28911.0,31.5684,31.5972,31.5203,31.5299,28911.0
2024-08-05 14:35:00,32.76,32.77,32.7,32.7,28754.0,31.5299,31.5395,31.4721,31.4721,28754.0
2024-08-05 14:40:00,32.69,32.72,32.64,32.66,39526.0,31.4625,31.4914,31.4144,31.4336,39526.0
2024-08-05 14:45:00,32.66,32.66,32.58,32.58,31593.0,31.4336,31.4336,31.3566,31.3566,31593.0
2024-08-05 14:50:00,32.59,32.65,32.58,32.59,45197.0,31.3663,31.424,31.3566,31.3663,45197.0
2024-08-05 14:55:00,32.59,32.59,32.53,32.55,30925.0,31.3663,31.3663,31.3085,31.3278,30925.0
2024-08-05 15:00:00,32.56,32.64,32.54,32.64,41657.0,31.3374,31.4144,31.3181,31.4144,41657.0
2024-08-05 15:05:00,32.64,32.64,32.56,32.56,36324.0,31.4144,31.4144,31.3374,31.3374,36324.0
2024-08-05 15:10:00,32.56,32.62,32.55,32.58,39525.0,31.3374,31.3951,31.3278,31.3566,39525.0
2024-08-05 15:15:00,32.58,32.6,32.56,32.59,40968.0,31.3566,31.3759,31.3374,31.3663,40968.0
2024-08-05 15:20:00,32.59,32.65,32.57,32.64,41376.0,31.3663,31.424,31.347,31.4144,41376.0
2024-08-05 15:25:00,32.64,32.66,32.6,32.65,50652.0,31.4144,31.4336,31.3759,31.424,50652.0
2024-08-05 15:30:00,32.65,32.66,32.58,32.61,67981.0,31.424,31.4336,31.3566,31.3855,67981.0
2024-08-05 15:35:00,32.62,32.71,32.61,32.62,148208.0,31.3951,31.4818,31.3855,31.3951,148208.0
2024-08-05 15:40:00,32.63,32.64,32.52,32.53,120180.0,31.4048,31.4144,31.2989,31.3085,120180.0
2024-08-05 15:45:00,32.52,32.54,32.46,32.49,124235.0,31.2989,31.3181,31.2411,31.27,124235.0
2024-08-05 15:50:00,32.49,32.65,32.48,32.59,202305.0,31.27,31.424,31.2604,31.3663,202305.0
2024-08-05 15:55:00,32.59,32.76,32.59,32.76,630745.0,31.3663,31.5299,31.3663,31.5299,630745.0
2024-08-06 09:30:00,32.85,32.96,32.73,32.75,194715.0,31.6165,31.7224,31.501,31.5203,194715.0
2024-08-06 09:35:00,32.73,32.86,32.69,32.8,41025.0,31.501,31.6261,31.4625,31.5684,41025.0
2024-08-06 09:40:00,32.81,32.84,32.56,32.66,64393.0,31.578,31.6069,31.3374,31.4336,64393.0
2024-08-06 09:45:00,32.65,32.69,32.52,32.68,31680.0,31.424,31.4625,31.2989,31.4529,31680.0
2024-08-06 09:50:00,32.68,32.85,32.67,32.75,78455.0,31.4529,31.6165,31.4433,31.5203,78455.0
2024-08-06 09:55:00,32.74,32.78,32.67,32.7,89608.0,31.5106,31.5491,31.4433,31.4721,89608.0
2024-08-06 10:00:00,32.73,32.81,32.65,32.81,115215.0,31.501,31.578,31.424,31.578,115215.0
2024-08-06 10:05:00,32.77,32.82,32.7,32.82,51998.0,31.5395,31.5876,31.4721,31.5876,51998.0
2024-08-06 10:10:00,32.82,32.82,32.71,32.76,46333.0,31.5876,31.5876,31.4818,31.5299,46333.0
2024-08-06 10:15:00,32.76,32.83,32.7,32.79,57175.0,31.5299,31.5972,31.4721,31.5588,57175.0
2024-08-06 10:20:00,32.81,32.85,32.77,32.78,53479.0,31.578,31.6165,31.5395,31.5491,53479.0
2024-08-06 10:25:00,32.79,32.84,32.75,32.77,46917.0,31.5588,31.6069,31.5203,31.5395,46917.0
2024-08-06 10:30:00,32.76,32.77,32.68,32.76,37143.0,31.5299,31.5395,31.4529,31.5299,37143.0
2024-08-06 10:35:00,32.77,32.83,32.76,32.81,30297.0,31.5395,31.5972,31.5299,31.578,30297.0
2024-08-06 10:40:00,32.83,32.98,32.83,32.97,58417.0,31.5972,31.7416,31.5972,31.732,58417.0
2024-08-06 10:45:00,32.98,33.07,32.96,33.05,96836.0,31.7416,31.8282,31.7224,31.809,96836.0
2024-08-06 10:50:00,33.05,33.05,32.98,32.98,58916.0,31.809,31.809,31.7416,31.7416,58916.0
2024-08-06 10:55:00,32.98,33.0,32.93,32.98,27294.0,31.7416,31.7609,31.6935,31.7416,27294.0
2024-08-06 11:00:00,32.98,33.04,32.95,32.99,24771.0,31.7416,31.7994,31.7127,31.7512,24771.0
2024-08-06 11:05:00,32.99,33.01,32.97,33.0,21651.0,31.7512,31.7705,31.732,31.7609,21651.0
2024-08-06 11:10:00,33.0,33.01,32.92,32.94,25117.0,31.7609,31.7705,31.6839,31.7031,25117.0
2024-08-06 11:15:00,32.94,32.97,32.88,32.89,27551.0,31.7031,31.732,31.6454,31.655,27551.0
2024-08-06 11:20:00,32.88,32.9,32.83,32.87,16034.0,31.6454,31.6646,31.5972,31.6357,16034.0
2024-08-06 11:25:00,32.86,32.92,32.71,32.71,64067.0,31.6261,31.6839,31.4818,31.4818,64067.0
2024-08-06 11:30:00,32.71,32.86,32.71,32.85,36362.0,31.4818,31.6261,31.4818,31.6165,36362.0
2024-08-06 11:35:00,32.86,32.88,32.82,32.83,24037.0,31.6261,31.6454,31.5876,31.5972,24037.0
2024-08-06 11:40:00,32.83,32.89,32.82,32.89,21202.0,31.5972,31.655,31.5876,31.655,21202.0
2024-08-06 11:45:00,32.89,32.91,32.84,32.87,28024.0,31.655,31.6742,31.6069,31.6357,28024.0
2024-08-06 11:50:00,32.88,32.93,32.86,32.87,39312.0,31.6454,31.6935,31.6261,31.6357,39312.0
2024-08-06 11:55:00,32.88,32.95,32.87,32.92,27059.0,31.6454,31.7127,31.6357,31.6839,27059.0
2024-08-06 12:00:00,32.93,32.97,32.93,32.94,15975.0,31.6935,31.732,31.6935,31.7031,15975.0
2024-08-06 12:05:00,32.95,33.02,32.94,32.98,30830.0,31.7127,31.7801,31.7031,31.7416,30830.0
2024-08-06 12:10:00,32.98,32.98,32.93,32.98,15613.0,31.7416,31.7416,31.6935,31.7416,15613.0
2024-08-06 12:15:00,32.99,33.02,32.96,32.98,50288.0,31.7512,31.7801,31.7224,31.7416,50288.0
2024-08-06 12:20:00,32.98,33.0,32.91,32.93,16998.0,31.7416,31.7609,31.6742,31.6935,16998.0
2024-08-06 12:25:00,32.94,32.95,32.91,32.92,17707.0,31.7031,31.7127,31.6742,31.6839,17707.0
2024-08-06 12:30:00,32.93,32.95,32.92,32.92,18863.0,31.6935,31.7127,31.6839,31.6839,18863.0
2024-08-06 12:35:00,32.92,32.95,32.88,32.95,28993.0,31.6839,31.7127,31.6454,31.7127,28993.0
2024-08-06 12:40:00,32.95,32.96,32.84,32.84,60549.0,31.7127,31.7224,31.6069,31.6069,60549.0
2024-08-06 12:45:00,32.83,32.89,32.82,32.86,38331.0,31.5972,31.655,31.5876,31.6261,38331.0
2024-08-06 12:50:00,32.86,32.96,32.85,32.9,77393.0,31.6261,31.7224,31.6165,31.6646,77393.0
2024-08-06 12:55:00,32.91,32.95,32.88,32.89,165057.0,31.6742,31.7127,31.6454,31.655,165057.0
2024-08-06 13:00:00,32.89,32.9,32.81,32.87,146736.0,31.655,31.6646,31.578,31.6357,146736.0
2024-08-06 13:05:00,32.88,32.94,32.87,32.91,65520.0,31.6454,31.7031,31.6357,31.6742,65520.0
2024-08-06 13:10:00,32.91,32.92,32.87,32.87,80271.0,31.6742,31.6839,31.6357,31.6357,80271.0
2024-08-06 13:15:00,32.87,33.01,32.84,33.0,241430.0,31.6357,31.7705,31.6069,31.7609,241430.0
2024-08-06 13:20:00,33.0,33.07,32.99,33.04,35421.0,31.7609,31.8282,31.7512,31.7994,35421.0
2024-08-06 13:25:00,33.05,33.11,33.05,33.08,27887.0,31.809,31.8667,31.809,31.8379,27887.0
2024-08-06 13:30:00,33.08,33.11,33.04,33.05,29000.0,31.8379,31.8667,31.7994,31.809,29000.0
2024-08-06 13:35:00,33.05,33.13,33.04,33.12,55564.0,31.809,31.886,31.7994,31.8764,55564.0
2024-08-06 13:40:00,33.11,33.14,33.08,33.1,21855.0,31.8667,31.8956,31.8379,31.8571,21855.0
2024-08-06 13:45:00,33.11,33.12,33.08,33.1,18788.0,31.8667,31.8764,31.8379,31.8571,18788.0
2024-08-06 13:50:00,33.09,33.17,33.09,33.16,19112.0,31.8475,31.9245,31.8475,31.9149,19112.0
2024-08-06 13:55:00,33.15,33.15,33.12,33.13,16939.0,31.9052,31.9052,31.8764,31.886,16939.0
2024-08-06 14:00:00,33.13,33.13,33.05,33.07,35127.0,31.886,31.886,31.809,31.8282,35127.0
2024-08-06 14:05:00,33.07,33.09,33.03,33.05,31343.0,31.8282,31.8475,31.7897,31.809,31343.0
2024-08-06 14:10:00,33.05,33.09,33.04,33.06,16749.0,31.809,31.8475,31.7994,31.8186,16749.0
2024-08-06 14:15:00,33.05,33.13,33.05,33.13,39528.0,31.809,31.886,31.809,31.886,39528.0
2024-08-06 14:20:00,33.12,33.15,33.1,33.15,18111.0,31.8764,31.9052,31.8571,31.9052,18111.0
2024-08-06 14:25:00,33.14,33.17,33.13,33.16,29154.0,31.8956,31.9245,31.886,31.9149,29154.0
2024-08-06 14:30:00,33.16,33.19,33.16,33.18,40285.0,31.9149,31.9437,31.9149,31.9341,40285.0
2024-08-06 14:35:00,33.17,33.2,33.16,33.18,42971.0,31.9245,31.9534,31.9149,31.9341,42971.0
2024-08-06 14:40:00,33.17,33.17,33.13,33.13,30573.0,31.9245,31.9245,31.886,31.886,30573.0
2024-08-06 14:45:00,33.14,33.16,33.11,33.16,38052.0,31.8956,31.9149,31.8667,31.9149,38052.0
2024-08-06 14:50:00,33.16,33.17,33.14,33.16,28230.0,31.9149,31.9245,31.8956,31.9149,28230.0
2024-08-06 14:55:00,33.15,33.16,33.01,33.01,30362.0,31.9052,31.9149,31.7705,31.7705,30362.0
2024-08-06 15:00:00,33.01,33.01,32.85,32.85,35210.0,31.7705,31.7705,31.6165,31.6165,35210.0
2024-08-06 15:05:00,32.86,32.87,32.8,32.85,38355.0,31.6261,31.6357,31.5684,31.6165,38355.0
2024-08-06 15:10:00,32.85,32.91,32.84,32.89,50953.0,31.6165,31.6742,31.6069,31.655,50953.0
2024-08-06 15:15:00,32.89,32.89,32.81,32.84,39890.0,31.655,31.655,31.578,31.6069,39890.0
2024-08-06 15:20:00,32.85,32.97,32.83,32.96,59676.0,31.6165,31.732,31.5972,31.7224,59676.0
2024-08-06 15:25:00,32.96,32.99,32.89,32.93,48790.0,31.7224,31.7512,31.655,31.6935,48790.0
2024-08-06 15:30:00,32.94,32.98,32.91,32.97,48664.0,31.7031,31.7416,31.6742,31.732,48664.0
2024-08-06 15:35:00,32.96,32.99,32.94,32.95,56459.0,31.7224,31.7512,31.7031,31.7127,56459.0
2024-08-06 15:40:00,32.95,32.97,32.9,32.92,74023.0,31.7127,31.732,31.6646,31.6839,74023.0
2024-08-06 15:45:00,32.93,32.96,32.86,32.9,86552.0,31.6935,31.7224,31.6261,31.6646,86552.0
2024-08-06 15:50:00,32.9,32.93,32.79,32.8,187292.0,31.6646,31.6935,31.5588,31.5684,187292.0
2024-08-06 15:55:00,32.8,32.81,32.71,32.71,390687.0,31.5684,31.578,31.4818,31.4818,390687.0
2024-08-07 09:30:00,32.91,33.01,32.72,32.91,215322.0,31.6742,31.7705,31.4914,31.6742,215322.0
2024-08-07 09:35:00,32.89,32.96,32.8,32.93,37048.0,31.655,31.7224,31.5684,31.6935,37048.0
2024-08-07 09:40:00,32.92,33.08,32.92,33.06,41283.0,31.6839,31.8379,31.6839,31.8186,41283.0
2024-08-07 09:45:00,33.06,33.06,32.91,33.05,57343.0,31.8186,31.8186,31.6742,31.809,57343.0
2024-08-07 09:50:00,33.05,33.07,32.88,32.95,129449.0,31.809,31.8282,31.6454,31.7127,129449.0
2024-08-07 09:55:00,32.94,33.04,32.94,33.01,45774.0,31.7031,31.7994,31.7031,31.7705,45774.0
2024-08-07 10:00:00,33.01,33.02,32.87,32.92,70647.0,31.7705,31.7801,31.6357,31.6839,70647.0
2024-08-07 10:05:00,32.95,33.04,32.92,32.95,36969.0,31.7127,31.7994,31.6839,31.7127,36969.0
2024-08-07 10:10:00,32.95,33.0,32.9,32.98,33604.0,31.7127,31.7609,31.6646,31.7416,33604.0
2024-08-07 10:15:00,32.98,33.03,32.91,32.94,40310.0,31.7416,31.7897,31.6742,31.7031,40310.0
2024-08-07 10:20:00,32.95,33.01,32.95,32.99,64187.0,31.7127,31.7705,31.7127,31.7512,64187.0
2024-08-07 10:25:00,32.99,33.0,32.78,32.79,118161.0,31.7512,31.7609,31.5491,31.5588,118161.0
2024-08-07 10:30:00,32.79,32.83,32.7,32.72,33593.0,31.5588,31.5972,31.4721,31.4914,33593.0
2024-08-07 10:35:00,32.73,32.74,32.69,32.69,31694.0,31.501,31.5106,31.4625,31.4625,31694.0
2024-08-07 10:40:00,32.69,32.86,32.69,32.84,62701.0,31.4625,31.6261,31.4625,31.6069,62701.0
2024-08-07 10:45:00,32.86,32.95,32.8,32.82,220975.0,31.6261,31.7127,31.5684,31.5876,220975.0
2024-08-07 10:50:00,32.8,32.85,32.72,32.73,17681.0,31.5684,31.6165,31.4914,31.501,17681.0
2024-08-07 10:55:00,32.73,32.82,32.72,32.8,32897.0,31.501,31.5876,31.4914,31.5684,32897.0
2024-08-07 11:00:00,32.81,32.86,32.8,32.86,24000.0,31.578,31.6261,31.5684,31.6261,24000.0
2024-08-07 11:05:00,32.86,32.89,32.82,32.88,16742.0,31.6261,31.655,31.5876,31.6454,16742.0
2024-08-07 11:10:00,32.88,32.91,32.81,32.82,33390.0,31.6454,31.6742,31.578,31.5876,33390.0
2024-08-07 11:15:00,32.82,32.85,32.75,32.77,18967.0,31.5876,31.6165,31.5203,31.5395,18967.0
2024-08-07 11:20:00,32.79,32.84,32.77,32.83,19357.0,31.5588,31.6069,31.5395,31.5972,19357.0
2024-08-07 11:25:00,32.83,32.84,32.8,32.8,30773.0,31.5972,31.6069,31.5684,31.5684,30773.0
2024-08-07 11:30:00,32.81,32.87,32.8,32.84,44664.0,31.578,31.6357,31.5684,31.6069,44664.0
2024-08-07 11:35:00,32.84,32.86,32.76,32.76,19091.0,31.6069,31.6261,31.5299,31.5299,19091.0
2024-08-07 11:40:00,32.75,32.75,32.63,32.64,194187.0,31.5203,31.5203,31.4048,31.4144,194187.0
2024-08-07 11:45:00,32.65,32.65,32.49,32.64,189388.0,31.424,31.424,31.27,31.4144,189388.0
2024-08-07 11:50:00,32.64,32.66,32.62,32.64,21273.0,31.4144,31.4336,31.3951,31.4144,21273.0
2024-08-07 11:55:00,32.64,32.67,32.63,32.65,17281.0,31.4144,31.4433,31.4048,31.424,17281.0
2024-08-07 12:00:00,32.64,32.66,32.57,32.59,41636.0,31.4144,31.4336,31.347,31.3663,41636.0
2024-08-07 12:05:00,32.6,32.64,32.57,32.62,19136.0,31.3759,31.4144,31.347,31.3951,19136.0
2024-08-07 12:10:00,32.62,32.67,32.61,32.66,20689.0,31.3951,31.4433,31.3855,31.4336,20689.0
2024-08-07 12:15:00,32.66,32.68,32.65,32.67,19552.0,31.4336,31.4529,31.424,31.4433,19552.0
2024-08-07 12:20:00,32.66,32.74,32.65,32.73,19523.0,31.4336,31.5106,31.424,31.501,19523.0
2024-08-07 12:25:00,32.73,32.75,32.69,32.72,19417.0,31.501,31.5203,31.4625,31.4914,19417.0
2024-08-07 12:30:00,32.72,32.74,32.68,32.7,27822.0,31.4914,31.5106,31.4529,31.4721,27822.0
2024-08-07 12:35:00,32.71,32.75,32.69,32.73,18665.0,31.4818,31.5203,31.4625,31.501,18665.0
2024-08-07 12:40:00,32.73,32.74,32.63,32.64,25000.0,31.501,31.5106,31.4048,31.4144,25000.0
2024-08-07 12:45:00,32.64,32.67,32.6,32.61,17720.0,31.4144,31.4433,31.3759,31.3855,17720.0
2024-08-07 12:50:00,32.61,32.61,32.54,32.56,20761.0,31.3855,31.3855,31.3181,31.3374,20761.0
2024-08-07 12:55:00,32.56,32.58,32.52,32.54,34638.0,31.3374,31.3566,31.2989,31.3181,34638.0
2024-08-07 13:00:00,32.54,32.56,32.47,32.5,19621.0,31.3181,31.3374,31.2508,31.2796,19621.0
2024-08-07 13:05:00,32.49,32.52,32.44,32.45,21307.0,31.27,31.2989,31.2219,31.2315,21307.0
2024-08-07 13:10:00,32.45,32.47,32.4,32.41,21307.0,31.2315,31.2508,31.1834,31.193,21307.0
2024-08-07 13:15:00,32.41,32.42,32.34,32.38,30508.0,31.193,31.2026,31.1256,31.1641,30508.0
2024-08-07 13:20:00,32.38,32.47,32.37,32.47,22539.0,31.1641,31.2508,31.1545,31.2508,22539.0
2024-08-07 13:25:00,32.47,32.49,32.39,32.41,39454.0,31.2508,31.27,31.1738,31.193,39454.0
2024-08-07 13:30:00,32.42,32.48,32.41,32.45,51351.0,31.2026,31.2604,31.193,31.2315,51351.0
2024-08-07 13:35:00,32.46,32.49,32.44,32.47,90602.0,31.2411,31.27,31.2219,31.2508,90602.0
2024-08-07 13:40:00,32.47,32.48,32.41,32.44,28343.0,31.2508,31.2604,31.193,31.2219,28343.0
2024-08-07 13:45:00,32.42,32.42,32.28,32.3,56288.0,31.2026,31.2026,31.0679,31.0872,56288.0
2024-08-07 13:50:00,32.3,32.31,32.26,32.27,64581.0,31.0872,31.0968,31.0487,31.0583,64581.0
2024-08-07 13:55:00,32.27,32.27,32.17,32.19,151248.0,31.0583,31.0583,30.962,30.9813,151248.0
2024-08-07 14:00:00,32.19,32.2,32.13,32.15,119096.0,30.9813,30.9909,30.9235,30.9428,119096.0
2024-08-07 14:05:00,32.14,32.24,32.12,32.16,124968.0,30.9332,31.0294,30.9139,30.9524,124968.0
2024-08-07 14:10:00,32.16,32.19,32.05,32.08,50901.0,30.9524,30.9813,30.8465,30.8754,50901.0
2024-08-07 14:15:00,32.08,32.15,32.05,32.09,66024.0,30.8754,30.9428,30.8465,30.885,66024.0
2024-08-07 14:20:00,32.08,32.17,32.08,32.13,34498.0,30.8754,30.962,30.8754,30.9235,34498.0
2024-08-07 14:25:00,32.13,32.19,32.12,32.18,38962.0,30.9235,30.9813,30.9139,30.9717,38962.0
2024-08-07 14:30:00,32.17,32.18,32.09,32.11,63160.0,30.962,30.9717,30.885,30.9043,63160.0
2024-08-07 14:35:00,32.1,32.15,32.09,32.1,45516.0,30.8947,30.9428,30.885,30.8947,45516.0
2024-08-07 14:40:00,32.09,32.16,32.09,32.12,106964.0,30.885,30.9524,30.885,30.9139,106964.0
2024-08-07 14:45:00,32.12,32.15,32.04,32.1,47276.0,30.9139,30.9428,30.8369,30.8947,47276.0
2024-08-07 14:50:00,32.09,32.11,32.03,32.09,41616.0,30.885,30.9043,30.8273,30.885,41616.0
2024-08-07 14:55:00,32.09,32.13,32.08,32.09,39807.0,30.885,30.9235,30.8754,30.885,39807.0
2024-08-07 15:00:00,32.09,32.19,32.07,32.18,52580.0,30.885,30.9813,30.8658,30.9717,52580.0
2024-08-07 15:05:00,32.19,32.21,32.15,32.2,32682.0,30.9813,31.0005,30.9428,30.9909,32682.0
2024-08-07 15:10:00,32.2,32.23,32.13,32.15,48460.0,30.9909,31.0198,30.9235,30.9428,48460.0
2024-08-07 15:15:00,32.16,32.22,32.15,32.2,36234.0,30.9524,31.0102,30.9428,30.9909,36234.0
2024-08-07 15:20:00,32.21,32.23,32.13,32.15,73408.0,31.0005,31.0198,30.9235,30.9428,73408.0
2024-08-07 15:25:00,32.15,32.15,32.1,32.11,72396.0,30.9428,30.9428,30.8947,30.9043,72396.0
2024-08-07 15:30:00,32.11,32.15,32.07,32.09,129786.0,30.9043,30.9428,30.8658,30.885,129786.0
2024-08-07 15:35:00,32.09,32.24,32.09,32.2,118687.0,30.885,31.0294,30.885,30.9909,118687.0
2024-08-07 15:40:00,32.2,32.21,32.14,32.16,71816.0,30.9909,31.0005,30.9332,30.9524,71816.0
2024-08-07 15:45:00,32.16,32.18,32.13,32.16,70478.0,30.9524,30.9717,30.9235,30.9524,70478.0
2024-08-07 15:50:00,32.16,32.18,32.01,32.02,190366.0,30.9524,30.9717,30.808,30.8177,190366.0
2024-08-07 15:55:00,32.02,32.04,31.95,32.03,456622.0,30.8177,30.8369,30.7503,30.8273,456622.0
2024-08-08 09:30:00,32.29,32.44,32.29,32.42,85638.0,31.0775,31.2219,31.0775,31.2026,85638.0
2024-08-08 09:35:00,32.39,32.52,32.39,32.47,15641.0,31.1738,31.2989,31.1738,31.2508,15641.0
2024-08-08 09:40:00,32.44,32.49,32.32,32.32,11869.0,31.2219,31.27,31.1064,31.1064,11869.0
2024-08-08 09:45:00,32.3,32.41,32.3,32.32,29396.0,31.0872,31.193,31.0872,31.1064,29396.0
2024-08-08 09:50:00,32.33,32.52,32.32,32.52,15883.0,31.116,31.2989,31.1064,31.2989,15883.0
2024-08-08 09:55:00,32.52,32.56,32.48,32.51,19182.0,31.2989,31.3374,31.2604,31.2893,19182.0
2024-08-08 10:00:00,32.54,32.6,32.51,32.57,33133.0,31.3181,31.3759,31.2893,31.347,33133.0
2024-08-08 10:05:00,32.57,32.61,32.54,32.61,36686.0,31.347,31.3855,31.3181,31.3855,36686.0
2024-08-08 10:10:00,32.6,32.62,32.51,32.51,34523.0,31.3759,31.3951,31.2893,31.2893,34523.0
2024-08-08 10:15:00,32.52,32.62,32.51,32.62,27834.0,31.2989,31.3951,31.2893,31.3951,27834.0
2024-08-08 10:20:00,32.61,32.61,32.55,32.6,21214.0,31.3855,31.3855,31.3278,31.3759,21214.0
2024-08-08 10:25:00,32.61,32.7,32.6,32.7,27403.0,31.3855,31.4721,31.3759,31.4721,27403.0
2024-08-08 10:30:00,32.7,32.73,32.67,32.73,17515.0,31.4721,31.501,31.4433,31.501,17515.0
2024-08-08 10:35:00,32.72,32.74,32.67,32.69,25337.0,31.4914,31.5106,31.4433,31.4625,25337.0
2024-08-08 10:40:00,32.69,32.69,32.57,32.58,59036.0,31.4625,31.4625,31.347,31.3566,59036.0
2024-08-08 10:45:00,32.57,32.66,32.56,32.66,35731.0,31.347,31.4336,31.3374,31.4336,35731.0
2024-08-08 10:50:00,32.66,32.68,32.59,32.61,36949.0,31.4336,31.4529,31.3663,31.3855,36949.0
2024-08-08 10:55:00,32.6,32.62,32.48,32.6,448956.0,31.3759,31.3951,31.2604,31.3759,448956.0
2024-08-08 11:00:00,32.61,32.71,32.6,32.7,87319.0,31.3855,31.4818,31.3759,31.4721,87319.0
2024-08-08 11:05:00,32.7,32.74,32.63,32.65,101002.0,31.4721,31.5106,31.4048,31.424,101002.0
2024-08-08 11:10:00,32.65,32.67,32.57,32.62,35558.0,31.424,31.4433,31.347,31.3951,35558.0
2024-08-08 11:15:00,32.62,32.66,32.61,32.62,35110.0,31.3951,31.4336,31.3855,31.3951,35110.0
2024-08-08 11:20:00,32.63,32.71,32.62,32.69,25707.0,31.4048,31.4818,31.3951,31.4625,25707.0
2024-08-08 11:25:00,32.69,32.7,32.65,32.65,15227.0,31.4625,31.4721,31.424,31.424,15227.0
2024-08-08 11:30:00,32.66,32.7,32.65,32.66,17229.0,31.4336,31.4721,31.424,31.4336,17229.0
2024-08-08 11:35:00,32.66,32.73,32.63,32.71,38940.0,31.4336,31.501,31.4048,31.4818,38940.0
2024-08-08 11:40:00,32.7,32.8,32.68,32.76,33595.0,31.4721,31.5684,31.4529,31.5299,33595.0
2024-08-08 11:45:00,32.76,32.78,32.72,32.73,19944.0,31.5299,31.5491,31.4914,31.501,19944.0
2024-08-08 11:50:00,32.74,32.78,32.74,32.76,12578.0,31.5106,31.5491,31.5106,31.5299,12578.0
2024-08-08 11:55:00,32.77,32.8,32.77,32.77,20358.0,31.5395,31.5684,31.5395,31.5395,20358.0
2024-08-08 12:00:00,32.77,32.82,32.76,32.79,28303.0,31.5395,31.5876,31.5299,31.5588,28303.0
2024-08-08 12:05:00,32.79,32.84,32.78,32.83,30069.0,31.5588,31.6069,31.5491,31.5972,30069.0
2024-08-08 12:10:00,32.83,32.84,32.75,32.76,24815.0,31.5972,31.6069,31.5203,31.5299,24815.0
2024-08-08 12:15:00,32.76,32.78,32.73,32.73,25206.0,31.5299,31.5491,31.501,31.501,25206.0
2024-08-08 12:20:00,32.73,32.79,32.73,32.77,26054.0,31.501,31.5588,31.501,31.5395,26054.0
2024-08-08 12:25:00,32.77,32.79,32.72,32.73,15362.0,31.5395,31.5588,31.4914,31.501,15362.0
2024-08-08 12:30:00,32.72,32.73,32.63,32.63,43769.0,31.4914,31.501,31.4048,31.4048,43769.0
2024-08-08 12:35:00,32.63,32.65,32.6,32.64,31628.0,31.4048,31.424,31.3759,31.4144,31628.0
2024-08-08 12:40:00,32.63,32.68,32.62,32.68,17886.0,31.4048,31.4529,31.3951,31.4529,17886.0
2024-08-08 12:45:00,32.67,32.74,32.66,32.74,34263.0,31.4433,31.5106,31.4336,31.5106,34263.0
2024-08-08 12:50:00,32.75,32.78,32.69,32.77,25511.0,31.5203,31.5491,31.4625,31.5395,25511.0
2024-08-08 12:55:00,32.78,32.79,32.71,32.71,34786.0,31.5491,31.5588,31.4818,31.4818,34786.0
2024-08-08 13:00:00,32.72,32.76,32.68,32.72,29912.0,31.4914,31.5299,31.4529,31.4914,29912.0
2024-08-08 13:05:00,32.72,32.73,32.65,32.7,67019.0,31.4914,31.501,31.424,31.4721,67019.0
2024-08-08 13:10:00,32.7,32.74,32.69,32.73,52235.0,31.4721,31.5106,31.4625,31.501,52235.0
2024-08-08 13:15:00,32.73,32.76,32.72,32.76,52282.0,31.501,31.5299,31.4914,31.5299,52282.0
2024-08-08 13:20:00,32.76,32.77,32.73,32.74,83777.0,31.5299,31.5395,31.501,31.5106,83777.0
2024-08-08 13:25:00,32.75,32.78,32.72,32.77,102170.0,31.5203,31.5491,31.4914,31.5395,102170.0
2024-08-08 13:30:00,32.77,32.82,32.75,32.82,42265.0,31.5395,31.5876,31.5203,31.5876,42265.0
2024-08-08 13:35:00,32.82,32.82,32.78,32.8,37258.0,31.5876,31.5876,31.5491,31.5684,37258.0
2024-08-08 13:40:00,32.81,32.82,32.78,32.8,27227.0,31.578,31.5876,31.5491,31.5684,27227.0
2024-08-08 13:45:00,32.8,32.86,32.8,32.84,31718.0,31.5684,31.6261,31.5684,31.6069,31718.0
2024-08-08 13:50:00,32.85,32.88,32.85,32.86,24026.0,31.6165,31.6454,31.6165,31.6261,24026.0
2024-08-08 13:55:00,32.86,32.86,32.81,32.84,27691.0,31.6261,31.6261,31.578,31.6069,27691.0
2024-08-08 14:00:00,32.83,32.89,32.82,32.89,37638.0,31.5972,31.655,31.5876,31.655,37638.0
2024-08-08 14:05:00,32.89,32.91,32.88,32.88,36441.0,31.655,31.6742,31.6454,31.6454,36441.0
2024-08-08 14:10:00,32.89,32.9,32.86,32.9,24335.0,31.655,31.6646,31.6261,31.6646,24335.0
2024-08-08 14:15:00,32.89,32.92,32.88,32.9,30786.0,31.655,31.6839,31.6454,31.6646,30786.0
2024-08-08 14:20:00,32.9,32.94,32.88,32.93,26093.0,31.6646,31.7031,31.6454,31.6935,26093.0
2024-08-08 14:25:00,32.94,32.95,32.86,32.88,25737.0,31.7031,31.7127,31.6261,31.6454,25737.0
2024-08-08 14:30:00,32.88,32.91,32.88,32.91,20445.0,31.6454,31.6742,31.6454,31.6742,20445.0
2024-08-08 14:35:00,32.91,32.91,32.87,32.87,22749.0,31.6742,31.6742,31.6357,31.6357,22749.0
2024-08-08 14:40:00,32.86,32.86,32.83,32.84,22001.0,31.6261,31.6261,31.5972,31.6069,22001.0
2024-08-08 14:45:00,32.84,32.9,32.83,32.89,26159.0,31.6069,31.6646,31.5972,31.655,26159.0
2024-08-08 14:50:00,32.89,32.92,32.89,32.91,21825.0,31.655,31.6839,31.655,31.6742,21825.0
2024-08-08 14:55:00,32.91,32.94,32.91,32.91,19311.0,31.6742,31.7031,31.6742,31.6742,19311.0
2024-08-08 15:00:00,32.91,32.91,32.88,32.89,30345.0,31.6742,31.6742,31.6454,31.655,30345.0
2024-08-08 15:05:00,32.88,32.97,32.86,32.95,32899.0,31.6454,31.732,31.6261,31.7127,32899.0
2024-08-08 15:10:00,32.95,32.98,32.94,32.96,32979.0,31.7127,31.7416,31.7031,31.7224,32979.0
2024-08-08 15:15:00,32.96,32.97,32.93,32.95,27297.0,31.7224,31.732,31.6935,31.7127,27297.0
2024-08-08 15:20:00,32.95,32.99,32.94,32.97,61145.0,31.7127,31.7512,31.7031,31.732,61145.0
2024-08-08 15:25:00,32.97,33.05,32.97,33.01,162931.0,31.732,31.809,31.732,31.7705,162931.0
2024-08-08 15:30:00,33.0,33.01,32.91,32.94,57548.0,31.7609,31.7705,31.6742,31.7031,57548.0
2024-08-08 15:35:00,32.94,32.95,32.86,32.9,67290.0,31.7031,31.7127,31.6261,31.6646,67290.0
2024-08-08 15:40:00,32.9,33.01,32.89,33.0,103607.0,31.6646,31.7705,31.655,31.7609,103607.0
2024-08-08 15:45:00,32.99,33.01,32.95,32.98,89337.0,31.7512,31.7705,31.7127,31.7416,89337.0
2024-08-08 15:50:00,32.98,33.0,32.93,32.96,164318.0,31.7416,31.7609,31.6935,31.7224,164318.0
2024-08-08 15:55:00,32.95,33.09,32.94,33.02,378861.0,31.7127,31.8475,31.7031,31.7801,378861.0
2024-08-09 09:30:00,32.86,33.0,32.86,32.99,83005.0,31.6261,31.7609,31.6261,31.7512,83005.0
2024-08-09 09:35:00,32.99,33.18,32.97,33.15,26218.0,31.7512,31.9341,31.732,31.9052,26218.0
2024-08-09 09:40:00,33.16,33.28,33.14,33.23,49471.0,31.9149,32.0304,31.8956,31.9822,49471.0
2024-08-09 09:45:00,33.25,33.27,33.12,33.17,63732.0,32.0015,32.0207,31.8764,31.9245,63732.0
2024-08-09 09:50:00,33.17,33.26,33.16,33.2,51331.0,31.9245,32.0111,31.9149,31.9534,51331.0
2024-08-09 09:55:00,33.21,33.29,33.18,33.25,48655.0,31.963,32.04,31.9341,32.0015,48655.0
2024-08-09 10:00:00,33.24,33.38,33.17,33.38,60895.0,31.9919,32.1266,31.9245,32.1266,60895.0
2024-08-09 10:05:00,33.37,33.4,33.25,33.29,47432.0,32.117,32.1458,32.0015,32.04,47432.0
2024-08-09 10:10:00,33.29,33.47,33.28,33.41,56145.0,32.04,32.2132,32.0304,32.1555,56145.0
2024-08-09 10:15:00,33.41,33.45,33.38,33.41,43254.0,32.1555,32.194,32.1266,32.1555,43254.0
2024-08-09 10:20:00,33.41,33.44,33.31,33.33,43826.0,32.1555,32.1843,32.0592,32.0785,43826.0
2024-08-09 10:25:00,33.33,33.34,33.26,33.26,37481.0,32.0785,32.0881,32.0111,32.0111,37481.0
2024-08-09 10:30:00,33.27,33.3,33.25,33.27,42607.0,32.0207,32.0496,32.0015,32.0207,42607.0
2024-08-09 10:35:00,33.26,33.33,33.23,33.32,58183.0,32.0111,32.0785,31.9822,32.0689,58183.0
2024-08-09 10:40:00,33.33,33.4,33.32,33.36,38955.0,32.0785,32.1458,32.0689,32.1073,38955.0
2024-08-09 10:45:00,33.36,33.47,33.35,33.44,28715.0,32.1073,32.2132,32.0977,32.1843,28715.0
2024-08-09 10:50:00,33.44,33.53,33.44,33.51,41815.0,32.1843,32.271,32.1843,32.2517,41815.0
2024-08-09 10:55:00,33.51,33.58,33.51,33.54,55892.0,32.2517,32.3191,32.2517,32.2806,55892.0
2024-08-09 11:00:00,33.54,33.62,33.54,33.6,36124.0,32.2806,32.3576,32.2806,32.3383,36124.0
2024-08-09 11:05:00,33.62,33.64,33.53,33.54,45123.0,32.3576,32.3768,32.271,32.2806,45123.0
2024-08-09 11:10:00,33.55,33.61,33.52,33.58,36100.0,32.2902,32.348,32.2613,32.3191,36100.0
2024-08-09 11:15:00,33.59,33.62,33.57,33.6,36916.0,32.3287,32.3576,32.3095,32.3383,36916.0
2024-08-09 11:20:00,33.59,33.6,33.48,33.51,44101.0,32.3287,32.3383,32.2228,32.2517,44101.0
2024-08-09 11:25:00,33.51,33.54,33.48,33.48,30765.0,32.2517,32.2806,32.2228,32.2228,30765.0
2024-08-09 11:30:00,33.48,33.53,33.45,33.52,28515.0,32.2228,32.271,32.194,32.2613,28515.0
2024-08-09 11:35:00,33.52,33.52,33.44,33.48,32083.0,32.2613,32.2613,32.1843,32.2228,32083.0
2024-08-09 11:40:00,33.47,33.48,33.42,33.48,38297.0,32.2132,32.2228,32.1651,32.2228,38297.0
2024-08-09 11:45:00,33.48,33.51,33.45,33.5,27737.0,32.2228,32.2517,32.194,32.2421,27737.0
2024-08-09 11:50:00,33.5,33.54,33.49,33.52,26673.0,32.2421,32.2806,32.2325,32.2613,26673.0
2024-08-09 11:55:00,33.51,33.53,33.41,33.42,32349.0,32.2517,32.271,32.1555,32.1651,32349.0
2024-08-09 12:00:00,33.42,33.47,33.41,33.45,24646.0,32.1651,32.2132,32.1555,32.194,24646.0
2024-08-09 12:05:00,33.45,33.47,33.42,33.45,23787.0,32.194,32.2132,32.1651,32.194,23787.0
2024-08-09 12:10:00,33.45,33.52,33.45,33.52,24705.0,32.194,32.2613,32.194,32.2613,24705.0
2024-08-09 12:15:00,33.52,33.52,33.47,33.51,33899.0,32.2613,32.2613,32.2132,32.2517,33899.0
2024-08-09 12:20:00,33.51,33.52,33.49,33.5,27316.0,32.2517,32.2613,32.2325,32.2421,27316.0
2024-08-09 12:25:00,33.5,33.55,33.49,33.53,20405.0,32.2421,32.2902,32.2325,32.271,20405.0
2024-08-09 12:30:00,33.52,33.57,33.52,33.55,39487.0,32.2613,32.3095,32.2613,32.2902,39487.0
2024-08-09 12:35:00,33.55,33.59,33.52,33.58,32486.0,32.2902,32.3287,32.2613,32.3191,32486.0
2024-08-09 12:40:00,33.58,33.62,33.56,33.6,45508.0,32.3191,32.3576,32.2998,32.3383,45508.0
2024-08-09 12:45:00,33.6,33.61,33.57,33.61,48394.0,32.3383,32.348,32.3095,32.348,48394.0
2024-08-09 12:50:00,33.62,33.64,33.59,33.59,34421.0,32.3576,32.3768,32.3287,32.3287,34421.0
2024-08-09 12:55:00,33.6,33.64,33.6,33.64,34412.0,32.3383,32.3768,32.3383,32.3768,34412.0
2024-08-09 13:00:00,33.64,33.66,33.62,33.64,39247.0,32.3768,32.3961,32.3576,32.3768,39247.0
2024-08-09 13:05:00,33.63,33.64,33.61,33.64,23793.0,32.3672,32.3768,32.348,32.3768,23793.0
2024-08-09 13:10:00,33.64,33.73,33.63,33.72,28892.0,32.3768,32.4635,32.3672,32.4538,28892.0
2024-08-09 13:15:00,33.72,33.76,33.68,33.71,31569.0,32.4538,32.4923,32.4153,32.4442,31569.0
2024-08-09 13:20:00,33.71,33.72,33.64,33.65,18389.0,32.4442,32.4538,32.3768,32.3865,18389.0
2024-08-09 13:25:00,33.65,33.76,33.65,33.76,25108.0,32.3865,32.4923,32.3865,32.4923,25108.0
2024-08-09 13:30:00,33.76,33.78,33.7,33.72,32922.0,32.4923,32.5116,32.4346,32.4538,32922.0
2024-08-09 13:35:00,33.72,33.74,33.69,33.73,31872.0,32.4538,32.4731,32.425,32.4635,31872.0
2024-08-09 13:40:00,33.73,33.74,33.63,33.64,26901.0,32.4635,32.4731,32.3672,32.3768,26901.0
2024-08-09 13:45:00,33.65,33.7,33.64,33.68,16074.0,32.3865,32.4346,32.3768,32.4153,16074.0
2024-08-09 13:50:00,33.68,33.71,33.63,33.65,59806.0,32.4153,32.4442,32.3672,32.3865,59806.0
2024-08-09 13:55:00,33.64,33.66,33.63,33.64,22282.0,32.3768,32.3961,32.3672,32.3768,22282.0
2024-08-09 14:00:00,33.64,33.64,33.6,33.62,31213.0,32.3768,32.3768,32.3383,32.3576,31213.0
2024-08-09 14:05:00,33.63,33.68,33.62,33.68,25371.0,32.3672,32.4153,32.3576,32.4153,25371.0
2024-08-09 14:10:00,33.68,33.68,33.62,33.68,37031.0,32.4153,32.4153,32.3576,32.4153,37031.0
2024-08-09 14:15:00,33.68,33.68,33.64,33.68,37177.0,32.4153,32.4153,32.3768,32.4153,37177.0
2024-08-09 14:20:00,33.69,33.72,33.66,33.67,29968.0,32.425,32.4538,32.3961,32.4057,29968.0
2024-08-09 14:25:00,33.67,33.71,33.66,33.7,30051.0,32.4057,32.4442,32.3961,32.4346,30051.0
2024-08-09 14:30:00,33.7,33.71,33.68,33.69,36121.0,32.4346,32.4442,32.4153,32.425,36121.0
2024-08-09 14:35:00,33.7,33.74,33.68,33.73,49142.0,32.4346,32.4731,32.4153,32.4635,49142.0
2024-08-09 14:40:00,33.73,33.79,33.73,33.77,50012.0,32.4635,32.5212,32.4635,32.502,50012.0
2024-08-09 14:45:00,33.76,33.83,33.76,33.81,52282.0,32.4923,32.5597,32.4923,32.5405,52282.0
2024-08-09 14:50:00,33.82,33.82,33.75,33.8,58916.0,32.5501,32.5501,32.4827,32.5308,58916.0
2024-08-09 14:55:00,33.8,33.84,33.77,33.84,44843.0,32.5308,32.5693,32.502,32.5693,44843.0
2024-08-09 15:00:00,33.84,33.84,33.77,33.81,53352.0,32.5693,32.5693,32.502,32.5405,53352.0
2024-08-09 15:05:00,33.8,33.87,33.8,33.84,40954.0,32.5308,32.5982,32.5308,32.5693,40954.0
2024-08-09 15:10:00,33.84,33.89,33.83,33.87,43404.0,32.5693,32.6174,32.5597,32.5982,43404.0
2024-08-09 15:15:00,33.86,33.88,33.81,33.81,52563.0,32.5886,32.6078,32.5405,32.5405,52563.0
2024-08-09 15:20:00,33.81,33.82,33.72,33.72,70228.0,32.5405,32.5501,32.4538,32.4538,70228.0
2024-08-09 15:25:00,33.72,33.83,33.71,33.83,115507.0,32.4538,32.5597,32.4442,32.5597,115507.0
2024-08-09 15:30:00,33.83,33.87,33.81,33.85,114211.0,32.5597,32.5982,32.5405,32.5789,114211.0
2024-08-09 15:35:00,33.85,33.87,33.73,33.73,149878.0,32.5789,32.5982,32.4635,32.4635,149878.0
2024-08-09 15:40:00,33.73,33.74,33.66,33.66,78951.0,32.4635,32.4731,32.3961,32.3961,78951.0
2024-08-09 15:45:00,33.66,33.74,33.66,33.72,128690.0,32.3961,32.4731,32.3961,32.4538,128690.0
2024-08-09 15:50:00,33.71,33.72,33.58,33.59,216933.0,32.4442,32.4538,32.3191,32.3287,216933.0
2024-08-09 15:55:00,33.59,33.61,33.51,33.54,718820.0,32.3287,32.348,32.2517,32.2806,718820.0
2024-08-12 09:30:00,33.63,33.83,33.58,33.81,218112.0,32.3672,32.5597,32.3191,32.5405,218112.0
2024-08-12 09:35:00,33.82,33.85,33.61,33.68,34271.0,32.5501,32.5789,32.348,32.4153,34271.0
2024-08-12 09:40:00,33.68,33.74,33.64,33.66,31857.0,32.4153,32.4731,32.3768,32.3961,31857.0
2024-08-12 09:45:00,33.64,33.72,33.6,33.66,20375.0,32.3768,32.4538,32.3383,32.3961,20375.0
2024-08-12 09:50:00,33.67,33.79,33.67,33.77,29167.0,32.4057,32.5212,32.4057,32.502,29167.0
2024-08-12 09:55:00,33.76,33.87,33.74,33.86,63455.0,32.4923,32.5982,32.4731,32.5886,63455.0
2024-08-12 10:00:00,33.86,33.95,33.84,33.93,54046.0,32.5886,32.6752,32.5693,32.6559,54046.0
2024-08-12 10:05:00,33.92,33.97,33.87,33.97,46412.0,32.6463,32.6944,32.5982,32.6944,46412.0
2024-08-12 10:10:00,33.97,33.97,33.89,33.95,42350.0,32.6944,32.6944,32.6174,32.6752,42350.0
2024-08-12 10:15:00,33.95,33.99,33.91,33.95,35992.0,32.6752,32.7137,32.6367,32.6752,35992.0
2024-08-12 10:20:00,33.95,33.99,33.94,33.97,23281.0,32.6752,32.7137,32.6656,32.6944,23281.0
2024-08-12 10:25:00,33.98,34.01,33.92,33.94,48391.0,32.7041,32.7329,32.6463,32.6656,48391.0
2024-08-12 10:30:00,33.94,34.05,33.94,34.02,25855.0,32.6656,32.7714,32.6656,32.7426,25855.0
2024-08-12 10:35:00,34.02,34.06,33.99,34.05,21906.0,32.7426,32.7811,32.7137,32.7714,21906.0
2024-08-12 10:40:00,34.06,34.1,34.04,34.05,69087.0,32.7811,32.8196,32.7618,32.7714,69087.0
2024-08-12 10:45:00,34.05,34.15,34.03,34.15,28477.0,32.7714,32.8677,32.7522,32.8677,28477.0
2024-08-12 10:50:00,34.14,34.14,34.05,34.09,75892.0,32.8581,32.8581,32.7714,32.8099,75892.0
2024-08-12 10:55:00,34.1,34.17,34.1,34.13,29588.0,32.8196,32.8869,32.8196,32.8484,29588.0
2024-08-12 11:00:00,34.14,34.16,34.12,34.15,22783.0,32.8581,32.8773,32.8388,32.8677,22783.0
2024-08-12 11:05:00,34.14,34.14,34.07,34.07,21844.0,32.8581,32.8581,32.7907,32.7907,21844.0
2024-08-12 11:10:00,34.08,34.1,34.06,34.07,20844.0,32.8003,32.8196,32.7811,32.7907,20844.0
2024-08-12 11:15:00,34.06,34.09,34.01,34.09,33910.0,32.7811,32.8099,32.7329,32.8099,33910.0
2024-08-12 11:20:00,34.09,34.09,33.9,33.9,37572.0,32.8099,32.8099,32.6271,32.6271,37572.0
2024-08-12 11:25:00,33.9,33.95,33.88,33.9,23157.0,32.6271,32.6752,32.6078,32.6271,23157.0
2024-08-12 11:30:00,33.9,33.9,33.8,33.88,30486.0,32.6271,32.6271,32.5308,32.6078,30486.0
2024-08-12 11:35:00,33.88,33.94,33.88,33.92,53361.0,32.6078,32.6656,32.6078,32.6463,53361.0
2024-08-12 11:40:00,33.92,33.96,33.9,33.95,53192.0,32.6463,32.6848,32.6271,32.6752,53192.0
2024-08-12 11:45:00,33.95,33.97,33.92,33.95,31273.0,32.6752,32.6944,32.6463,32.6752,31273.0
2024-08-12 11:50:00,33.95,34.05,33.94,34.05,52239.0,32.6752,32.7714,32.6656,32.7714,52239.0
2024-08-12 11:55:00,34.05,34.08,34.03,34.05,65909.0,32.7714,32.8003,32.7522,32.7714,65909.0
2024-08-12 12:00:00,34.05,34.1,34.02,34.03,40971.0,32.7714,32.8196,32.7426,32.7522,40971.0
2024-08-12 12:05:00,34.02,34.04,33.98,33.99,32608.0,32.7426,32.7618,32.7041,32.7137,32608.0
2024-08-12 12:10:00,33.99,33.99,33.9,33.99,32498.0,32.7137,32.7137,32.6271,32.7137,32498.0
2024-08-12 12:15:00,33.98,34.01,33.96,33.97,34563.0,32.7041,32.7329,32.6848,32.6944,34563.0
2024-08-12 12:20:00,33.98,33.98,33.95,33.98,20034.0,32.7041,32.7041,32.6752,32.7041,20034.0
2024-08-12 12:25:00,33.98,33.98,33.93,33.95,26688.0,32.7041,32.7041,32.6559,32.6752,26688.0
2024-08-12 12:30:00,33.96,33.99,33.93,33.94,34091.0,32.6848,32.7137,32.6559,32.6656,34091.0
2024-08-12 12:35:00,33.93,33.96,33.91,33.95,33734.0,32.6559,32.6848,32.6367,32.6752,33734.0
2024-08-12 12:40:00,33.95,33.95,33.88,33.93,25538.0,32.6752,32.6752,32.6078,32.6559,25538.0
2024-08-12 12:45:00,33.93,33.94,33.89,33.91,15989.0,32.6559,32.6656,32.6174,32.6367,15989.0
2024-08-12 12:50:00,33.91,33.92,33.87,33.89,26304.0,32.6367,32.6463,32.5982,32.6174,26304.0
2024-08-12 12:55:00,33.9,33.9,33.77,33.77,39781.0,32.6271,32.6271,32.502,32.502,39781.0
2024-08-12 13:00:00,33.77,33.78,33.73,33.75,46106.0,32.502,32.5116,32.4635,32.4827,46106.0
2024-08-12 13:05:00,33.74,33.78,33.73,33.78,30220.0,32.4731,32.5116,32.4635,32.5116,30220.0
2024-08-12 13:10:00,33.77,33.82,33.76,33.8,34935.0,32.502,32.5501,32.4923,32.5308,34935.0
2024-08-12 13:15:00,33.8,33.88,33.79,33.88,23223.0,32.5308,32.6078,32.5212,32.6078,23223.0
2024-08-12 13:20:00,33.88,33.92,33.85,33.89,35582.0,32.6078,32.6463,32.5789,32.6174,35582.0
2024-08-12 13:25:00,33.89,33.9,33.82,33.86,39494.0,32.6174,32.6271,32.5501,32.5886,39494.0
2024-08-12 13:30:00,33.86,33.89,33.84,33.85,20453.0,32.5886,32.6174,32.5693,32.5789,20453.0
2024-08-12 13:35:00,33.85,33.86,33.82,33.84,27541.0,32.5789,32.5886,32.5501,32.5693,27541.0
2024-08-12 13:40:00,33.84,33.85,33.8,33.83,20378.0,32.5693,32.5789,32.5308,32.5597,20378.0
2024-08-12 13:45:00,33.82,33.82,33.75,33.76,23789.0,32.5501,32.5501,32.4827,32.4923,23789.0
2024-08-12 13:50:00,33.76,33.77,33.72,33.76,29601.0,32.4923,32.502,32.4538,32.4923,29601.0
2024-08-12 13:55:00,33.76,33.77,33.75,33.76,18253.0,32.4923,32.502,32.4827,32.4923,18253.0
2024-08-12 14:00:00,33.76,33.79,33.74,33.77,19057.0,32.4923,32.5212,32.4731,32.502,19057.0
2024-08-12 14:05:00,33.77,33.78,33.73,33.74,21648.0,32.502,32.5116,32.4635,32.4731,21648.0
2024-08-12 14:10:00,33.74,33.82,33.73,33.82,18501.0,32.4731,32.5501,32.4635,32.5501,18501.0
2024-08-12 14:15:00,33.82,33.82,33.79,33.8,27600.0,32.5501,32.5501,32.5212,32.5308,27600.0
2024-08-12 14:20:00,33.79,33.81,33.75,33.75,37699.0,32.5212,32.5405,32.4827,32.4827,37699.0
2024-08-12 14:25:00,33.76,33.78,33.74,33.74,44549.0,32.4923,32.5116,32.4731,32.4731,44549.0
2024-08-12 14:30:00,33.74,33.77,33.72,33.77,24427.0,32.4731,32.502,32.4538,32.502,24427.0
2024-08-12 14:35:00,33.77,33.79,33.76,33.79,16336.0,32.502,32.5212,32.4923,32.5212,16336.0
2024-08-12 14:40:00,33.78,33.78,33.74,33.75,23650.0,32.5116,32.5116,32.4731,32.4827,23650.0
2024-08-12 14:45:00,33.75,33.76,33.74,33.75,21144.0,32.4827,32.4923,32.4731,32.4827,21144.0
2024-08-12 14:50:00,33.75,33.77,33.74,33.75,51124.0,32.4827,32.502,32.4731,32.4827,51124.0
2024-08-12 14:55:00,33.76,33.8,33.75,33.8,35595.0,32.4923,32.5308,32.4827,32.5308,35595.0
2024-08-12 15:00:00,33.79,33.83,33.75,33.8,110543.0,32.5212,32.5597,32.4827,32.5308,110543.0
2024-08-12 15:05:00,33.8,33.81,33.75,33.77,125245.0,32.5308,32.5405,32.4827,32.502,125245.0
2024-08-12 15:10:00,33.77,33.8,33.74,33.75,66599.0,32.502,32.5308,32.4731,32.4827,66599.0
2024-08-12 15:15:00,33.75,33.75,33.7,33.73,71871.0,32.4827,32.4827,32.4346,32.4635,71871.0
2024-08-12 15:20:00,33.74,33.75,33.71,33.75,31007.0,32.4731,32.4827,32.4442,32.4827,31007.0
2024-08-12 15:25:00,33.75,33.79,33.74,33.76,44825.0,32.4827,32.5212,32.4731,32.4923,44825.0
2024-08-12 15:30:00,33.76,33.78,33.75,33.77,48037.0,32.4923,32.5116,32.4827,32.502,48037.0
2024-08-12 15:35:00,33.76,33.79,33.75,33.77,41188.0,32.4923,32.5212,32.4827,32.502,41188.0
2024-08-12 15:40:00,33.77,33.78,33.73,33.74,59532.0,32.502,32.5116,32.4635,32.4731,59532.0
2024-08-12 15:45:00,33.75,33.76,33.73,33.76,57486.0,32.4827,32.4923,32.4635,32.4923,57486.0
2024-08-12 15:50:00,33.75,33.82,33.69,33.72,226074.0,32.4827,32.5501,32.425,32.4538,226074.0
2024-08-12 15:55:00,33.72,33.8,33.71,33.8,398474.0,32.4538,32.5308,32.4442,32.5308,398474.0
2024-08-13 09:30:00,34.01,34.26,33.97,34.19,74149.0,32.7329,32.9736,32.6944,32.9062,74149.0
2024-08-13 09:35:00,34.18,34.18,34.07,34.12,15976.0,32.8966,32.8966,32.7907,32.8388,15976.0
2024-08-13 09:40:00,34.12,34.24,34.11,34.22,34688.0,32.8388,32.9543,32.8292,32.9351,34688.0
2024-08-13 09:45:00,34.23,34.3,34.23,34.26,35614.0,32.9447,33.0121,32.9447,32.9736,35614.0
2024-08-13 09:50:00,34.26,34.33,34.26,34.31,38598.0,32.9736,33.0409,32.9736,33.0217,38598.0
2024-08-13 09:55:00,34.32,34.41,34.28,34.39,22172.0,33.0313,33.1179,32.9928,33.0987,22172.0
2024-08-13 10:00:00,34.4,34.42,34.3,34.4,203548.0,33.1083,33.1275,33.0121,33.1083,203548.0
2024-08-13 10:05:00,34.41,34.48,34.36,34.44,32486.0,33.1179,33.1853,33.0698,33.1468,32486.0
2024-08-13 10:10:00,34.44,34.46,34.29,34.29,22555.0,33.1468,33.166,33.0024,33.0024,22555.0
2024-08-13 10:15:00,34.27,34.37,34.27,34.35,22585.0,32.9832,33.0794,32.9832,33.0602,22585.0
2024-08-13 10:20:00,34.36,34.37,34.31,34.32,21964.0,33.0698,33.0794,33.0217,33.0313,21964.0
2024-08-13 10:25:00,34.32,34.42,34.31,34.37,25958.0,33.0313,33.1275,33.0217,33.0794,25958.0
2024-08-13 10:30:00,34.38,34.38,34.27,34.37,38771.0,33.089,33.089,32.9832,33.0794,38771.0
2024-08-13 10:35:00,34.38,34.4,34.35,34.37,32217.0,33.089,33.1083,33.0602,33.0794,32217.0
2024-08-13 10:40:00,34.37,34.51,34.36,34.46,38855.0,33.0794,33.2142,33.0698,33.166,38855.0
2024-08-13 10:45:00,34.47,34.5,34.45,34.47,20969.0,33.1757,33.2045,33.1564,33.1757,20969.0
2024-08-13 10:50:00,34.48,34.5,34.44,34.49,25197.0,33.1853,33.2045,33.1468,33.1949,25197.0
2024-08-13 10:55:00,34.5,34.52,34.44,34.5,118256.0,33.2045,33.2238,33.1468,33.2045,118256.0
2024-08-13 11:00:00,34.51,34.52,34.49,34.52,27222.0,33.2142,33.2238,33.1949,33.2238,27222.0
2024-08-13 11:05:00,34.52,34.53,34.45,34.45,39025.0,33.2238,33.2334,33.1564,33.1564,39025.0
2024-08-13 11:10:00,34.45,34.49,34.43,34.48,29285.0,33.1564,33.1949,33.1372,33.1853,29285.0
2024-08-13 11:15:00,34.47,34.5,34.46,34.5,22692.0,33.1757,33.2045,33.166,33.2045,22692.0
2024-08-13 11:20:00,34.5,34.59,34.49,34.56,39424.0,33.2045,33.2912,33.1949,33.2623,39424.0
2024-08-13 11:25:00,34.56,34.59,34.53,34.57,111984.0,33.2623,33.2912,33.2334,33.2719,111984.0
2024-08-13 11:30:00,34.56,34.59,34.55,34.58,48066.0,33.2623,33.2912,33.2527,33.2815,48066.0
2024-08-13 11:35:00,34.59,34.6,34.55,34.58,35215.0,33.2912,33.3008,33.2527,33.2815,35215.0
2024-08-13 11:40:00,34.59,34.62,34.58,34.61,50110.0,33.2912,33.32,33.2815,33.3104,50110.0
2024-08-13 11:45:00,34.61,34.66,34.61,34.65,20020.0,33.3104,33.3585,33.3104,33.3489,20020.0
2024-08-13 11:50:00,34.65,34.67,34.64,34.66,36689.0,33.3489,33.3682,33.3393,33.3585,36689.0
2024-08-13 11:55:00,34.66,34.67,34.63,34.65,21744.0,33.3585,33.3682,33.3297,33.3489,21744.0
2024-08-13 12:00:00,34.65,34.65,34.61,34.65,20789.0,33.3489,33.3489,33.3104,33.3489,20789.0
2024-08-13 12:05:00,34.64,34.69,34.63,34.68,35629.0,33.3393,33.3874,33.3297,33.3778,35629.0
2024-08-13 12:10:00,34.68,34.7,34.65,34.68,26373.0,33.3778,33.397,33.3489,33.3778,26373.0
2024-08-13 12:15:00,34.68,34.71,34.66,34.71,30117.0,33.3778,33.4067,33.3585,33.4067,30117.0
2024-08-13 12:20:00,34.7,34.72,34.7,34.7,19970.0,33.397,33.4163,33.397,33.397,19970.0
2024-08-13 12:25:00,34.7,34.74,34.68,34.69,48378.0,33.397,33.4355,33.3778,33.3874,48378.0
2024-08-13 12:30:00,34.7,34.72,34.67,34.69,34474.0,33.397,33.4163,33.3682,33.3874,34474.0
2024-08-13 12:35:00,34.7,34.71,34.68,34.7,21676.0,33.397,33.4067,33.3778,33.397,21676.0
2024-08-13 12:40:00,34.7,34.74,34.69,34.71,21356.0,33.397,33.4355,33.3874,33.4067,21356.0
2024-08-13 12:45:00,34.7,34.76,34.7,34.75,20585.0,33.397,33.4548,33.397,33.4452,20585.0
2024-08-13 12:50:00,34.75,34.76,34.71,34.71,21104.0,33.4452,33.4548,33.4067,33.4067,21104.0
2024-08-13 12:55:00,34.71,34.72,34.7,34.71,14110.0,33.4067,33.4163,33.397,33.4067,14110.0
2024-08-13 13:00:00,34.71,34.73,34.68,34.69,29990.0,33.4067,33.4259,33.3778,33.3874,29990.0
2024-08-13 13:05:00,34.69,34.71,34.67,34.7,24404.0,33.3874,33.4067,33.3682,33.397,24404.0
2024-08-13 13:10:00,34.7,34.7,34.67,34.69,17034.0,33.397,33.397,33.3682,33.3874,17034.0
2024-08-13 13:15:00,34.69,34.69,34.67,34.69,30119.0,33.3874,33.3874,33.3682,33.3874,30119.0
2024-08-13 13:20:00,34.69,34.73,34.68,34.7,28923.0,33.3874,33.4259,33.3778,33.397,28923.0
2024-08-13 13:25:00,34.7,34.71,34.68,34.69,157355.0,33.397,33.4067,33.3778,33.3874,157355.0
2024-08-13 13:30:00,34.69,34.69,34.63,34.66,62244.0,33.3874,33.3874,33.3297,33.3585,62244.0
2024-08-13 13:35:00,34.66,34.66,34.58,34.58,36065.0,33.3585,33.3585,33.2815,33.2815,36065.0
2024-08-13 13:40:00,34.59,34.59,34.54,34.56,25746.0,33.2912,33.2912,33.243,33.2623,25746.0
2024-08-13 13:45:00,34.55,34.57,34.49,34.54,32871.0,33.2527,33.2719,33.1949,33.243,32871.0
2024-08-13 13:50:00,34.53,34.56,34.5,34.52,24852.0,33.2334,33.2623,33.2045,33.2238,24852.0
2024-08-13 13:55:00,34.52,34.56,34.52,34.55,25021.0,33.2238,33.2623,33.2238,33.2527,25021.0
2024-08-13 14:00:00,34.55,34.6,34.52,34.58,26850.0,33.2527,33.3008,33.2238,33.2815,26850.0
2024-08-13 14:05:00,34.58,34.6,34.55,34.56,16740.0,33.2815,33.3008,33.2527,33.2623,16740.0
2024-08-13 14:10:00,34.57,34.6,34.56,34.59,25338.0,33.2719,33.3008,33.2623,33.2912,25338.0
2024-08-13 14:15:00,34.59,34.6,34.53,34.55,24062.0,33.2912,33.3008,33.2334,33.2527,24062.0
2024-08-13 14:20:00,34.55,34.6,34.55,34.59,18151.0,33.2527,33.3008,33.2527,33.2912,18151.0
2024-08-13 14:25:00,34.59,34.6,34.57,34.59,41772.0,33.2912,33.3008,33.2719,33.2912,41772.0
2024-08-13 14:30:00,34.59,34.61,34.56,34.61,18180.0,33.2912,33.3104,33.2623,33.3104,18180.0
2024-08-13 14:35:00,34.61,34.62,34.59,34.61,29744.0,33.3104,33.32,33.2912,33.3104,29744.0
2024-08-13 14:40:00,34.61,34.62,34.59,34.61,22558.0,33.3104,33.32,33.2912,33.3104,22558.0
2024-08-13 14:45:00,34.61,34.61,34.59,34.61,27855.0,33.3104,33.3104,33.2912,33.3104,27855.0
2024-08-13 14:50:00,34.61,34.62,34.59,34.61,30854.0,33.3104,33.32,33.2912,33.3104,30854.0
2024-08-13 14:55:00,34.6,34.61,34.59,34.61,28115.0,33.3008,33.3104,33.2912,33.3104,28115.0
2024-08-13 15:00:00,34.6,34.61,34.59,34.59,73869.0,33.3008,33.3104,33.2912,33.2912,73869.0
2024-08-13 15:05:00,34.59,34.62,34.57,34.59,57949.0,33.2912,33.32,33.2719,33.2912,57949.0
2024-08-13 15:10:00,34.59,34.6,34.58,34.6,56223.0,33.2912,33.3008,33.2815,33.3008,56223.0
2024-08-13 15:15:00,34.59,34.61,34.59,34.59,43821.0,33.2912,33.3104,33.2912,33.2912,43821.0
2024-08-13 15:20:00,34.59,34.62,34.56,34.62,57321.0,33.2912,33.32,33.2623,33.32,57321.0
2024-08-13 15:25:00,34.62,34.66,34.61,34.66,61031.0,33.32,33.3585,33.3104,33.3585,61031.0
2024-08-13 15:30:00,34.66,34.66,34.58,34.58,74649.0,33.3585,33.3585,33.2815,33.2815,74649.0
2024-08-13 15:35:00,34.59,34.62,34.58,34.62,58761.0,33.2912,33.32,33.2815,33.32,58761.0
2024-08-13 15:40:00,34.61,34.66,34.61,34.66,58429.0,33.3104,33.3585,33.3104,33.3585,58429.0
2024-08-13 15:45:00,34.66,34.74,34.65,34.73,92992.0,33.3585,33.4355,33.3489,33.4259,92992.0
2024-08-13 15:50:00,34.73,34.74,34.64,34.66,227370.0,33.4259,33.4355,33.3393,33.3585,227370.0
2024-08-13 15:55:00,34.66,34.78,34.65,34.75,588358.0,33.3585,33.474,33.3489,33.4452,588358.0
2024-08-14 09:30:00,34.76,34.9,34.76,34.81,135128.0,33.4548,33.5895,33.4548,33.5029,135128.0
2024-08-14 09:35:00,34.79,34.88,34.77,34.8,50216.0,33.4837,33.5703,33.4644,33.4933,50216.0
2024-08-14 09:40:00,34.8,34.85,34.74,34.75,27255.0,33.4933,33.5414,33.4355,33.4452,27255.0
2024-08-14 09:45:00,34.76,34.83,34.73,34.8,37427.0,33.4548,33.5222,33.4259,33.4933,37427.0
2024-08-14 09:50:00,34.81,34.86,34.78,34.82,87968.0,33.5029,33.551,33.474,33.5125,87968.0
2024-08-14 09:55:00,34.82,34.84,34.7,34.72,58100.0,33.5125,33.5318,33.397,33.4163,58100.0
2024-08-14 10:00:00,34.73,34.73,34.63,34.7,33981.0,33.4259,33.4259,33.3297,33.397,33981.0
2024-08-14 10:05:00,34.69,34.69,34.6,34.63,60814.0,33.3874,33.3874,33.3008,33.3297,60814.0
2024-08-14 10:10:00,34.6,34.64,34.54,34.64,31340.0,33.3008,33.3393,33.243,33.3393,31340.0
2024-08-14 10:15:00,34.65,34.72,34.63,34.72,30668.0,33.3489,33.4163,33.3297,33.4163,30668.0
2024-08-14 10:20:00,34.73,34.8,34.72,34.78,25256.0,33.4259,33.4933,33.4163,33.474,25256.0
2024-08-14 10:25:00,34.78,34.83,34.76,34.82,29492.0,33.474,33.5222,33.4548,33.5125,29492.0
2024-08-14 10:30:00,34.82,34.82,34.73,34.74,46142.0,33.5125,33.5125,33.4259,33.4355,46142.0
2024-08-14 10:35:00,34.75,34.79,34.73,34.73,22520.0,33.4452,33.4837,33.4259,33.4259,22520.0
2024-08-14 10:40:00,34.73,34.85,34.73,34.81,25072.0,33.4259,33.5414,33.4259,33.5029,25072.0
2024-08-14 10:45:00,34.8,34.86,34.8,34.86,31635.0,33.4933,33.551,33.4933,33.551,31635.0
2024-08-14 10:50:00,34.86,34.86,34.75,34.77,39915.0,33.551,33.551,33.4452,33.4644,39915.0
2024-08-14 10:55:00,34.76,34.81,34.73,34.79,20696.0,33.4548,33.5029,33.4259,33.4837,20696.0
2024-08-14 11:00:00,34.79,34.81,34.78,34.8,21628.0,33.4837,33.5029,33.474,33.4933,21628.0
2024-08-14 11:05:00,34.81,34.82,34.79,34.8,17958.0,33.5029,33.5125,33.4837,33.4933,17958.0
2024-08-14 11:10:00,34.8,34.8,34.77,34.8,14206.0,33.4933,33.4933,33.4644,33.4933,14206.0
2024-08-14 11:15:00,34.8,34.84,34.78,34.8,70863.0,33.4933,33.5318,33.474,33.4933,70863.0
2024-08-14 11:20:00,34.79,34.82,34.77,34.8,78192.0,33.4837,33.5125,33.4644,33.4933,78192.0
2024-08-14 11:25:00,34.8,34.88,34.8,34.88,106783.0,33.4933,33.5703,33.4933,33.5703,106783.0
2024-08-14 11:30:00,34.89,34.94,34.85,34.91,69212.0,33.5799,33.628,33.5414,33.5991,69212.0
2024-08-14 11:35:00,34.91,34.98,34.9,34.98,44442.0,33.5991,33.6665,33.5895,33.6665,44442.0
2024-08-14 11:40:00,34.98,35.02,34.94,34.96,231498.0,33.6665,33.705,33.628,33.6473,231498.0
2024-08-14 11:45:00,34.95,35.0,34.9,34.91,31291.0,33.6376,33.6858,33.5895,33.5991,31291.0
2024-08-14 11:50:00,34.91,34.97,34.9,34.95,30681.0,33.5991,33.6569,33.5895,33.6376,30681.0
2024-08-14 11:55:00,34.95,34.98,34.95,34.98,35940.0,33.6376,33.6665,33.6376,33.6665,35940.0
2024-08-14 12:00:00,34.98,35.0,34.96,34.97,17370.0,33.6665,33.6858,33.6473,33.6569,17370.0
2024-08-14 12:05:00,34.97,35.0,34.94,34.95,13538.0,33.6569,33.6858,33.628,33.6376,13538.0
2024-08-14 12:10:00,34.95,34.96,34.93,34.93,24397.0,33.6376,33.6473,33.6184,33.6184,24397.0
2024-08-14 12:15:00,34.93,34.94,34.86,34.87,16056.0,33.6184,33.628,33.551,33.5606,16056.0
2024-08-14 12:20:00,34.87,34.88,34.75,34.77,17001.0,33.5606,33.5703,33.4452,33.4644,17001.0
2024-08-14 12:25:00,34.76,34.78,34.72,34.75,30114.0,33.4548,33.474,33.4163,33.4452,30114.0
2024-08-14 12:30:00,34.75,34.78,34.75,34.76,20028.0,33.4452,33.474,33.4452,33.4548,20028.0
2024-08-14 12:35:00,34.77,34.79,34.74,34.77,10756.0,33.4644,33.4837,33.4355,33.4644,10756.0
2024-08-14 12:40:00,34.77,34.79,34.71,34.71,24595.0,33.4644,33.4837,33.4067,33.4067,24595.0
2024-08-14 12:45:00,34.7,34.73,34.69,34.73,18150.0,33.397,33.4259,33.3874,33.4259,18150.0
2024-08-14 12:50:00,34.73,34.8,34.72,34.8,14956.0,33.4259,33.4933,33.4163,33.4933,14956.0
2024-08-14 12:55:00,34.8,34.83,34.77,34.8,17897.0,33.4933,33.5222,33.4644,33.4933,17897.0
2024-08-14 13:00:00,34.79,34.79,34.71,34.72,12880.0,33.4837,33.4837,33.4067,33.4163,12880.0
2024-08-14 13:05:00,34.73,34.8,34.73,34.76,16956.0,33.4259,33.4933,33.4259,33.4548,16956.0
2024-08-14 13:10:00,34.76,34.76,34.72,34.75,12120.0,33.4548,33.4548,33.4163,33.4452,12120.0
2024-08-14 13:15:00,34.75,34.81,34.75,34.81,11934.0,33.4452,33.5029,33.4452,33.5029,11934.0
2024-08-14 13:20:00,34.8,34.82,34.76,34.77,13418.0,33.4933,33.5125,33.4548,33.4644,13418.0
2024-08-14 13:25:00,34.77,34.77,34.72,34.76,12306.0,33.4644,33.4644,33.4163,33.4548,12306.0
2024-08-14 13:30:00,34.76,34.77,34.74,34.75,14677.0,33.4548,33.4644,33.4355,33.4452,14677.0
2024-08-14 13:35:00,34.76,34.76,34.72,34.75,14891.0,33.4548,33.4548,33.4163,33.4452,14891.0
2024-08-14 13:40:00,34.75,34.77,34.72,34.77,13678.0,33.4452,33.4644,33.4163,33.4644,13678.0
2024-08-14 13:45:00,34.77,34.77,34.74,34.76,9986.0,33.4644,33.4644,33.4355,33.4548,9986.0
2024-08-14 13:50:00,34.76,34.78,34.72,34.78,12735.0,33.4548,33.474,33.4163,33.474,12735.0
2024-08-14 13:55:00,34.77,34.81,34.77,34.78,25960.0,33.4644,33.5029,33.4644,33.474,25960.0
2024-08-14 14:00:00,34.77,34.8,34.75,34.77,29096.0,33.4644,33.4933,33.4452,33.4644,29096.0
2024-08-14 14:05:00,34.77,34.8,34.76,34.77,18737.0,33.4644,33.4933,33.4548,33.4644,18737.0
2024-08-14 14:10:00,34.77,34.8,34.77,34.78,23502.0,33.4644,33.4933,33.4644,33.474,23502.0
2024-08-14 14:15:00,34.79,34.81,34.77,34.79,18939.0,33.4837,33.5029,33.4644,33.4837,18939.0
2024-08-14 14:20:00,34.79,34.82,34.78,34.8,18757.0,33.4837,33.5125,33.474,33.4933,18757.0
2024-08-14 14:25:00,34.8,34.82,34.77,34.79,37843.0,33.4933,33.5125,33.4644,33.4837,37843.0
2024-08-14 14:30:00,34.8,34.81,34.77,34.8,32487.0,33.4933,33.5029,33.4644,33.4933,32487.0
2024-08-14 14:35:00,34.8,34.82,34.8,34.8,17396.0,33.4933,33.5125,33.4933,33.4933,17396.0
2024-08-14 14:40:00,34.81,34.82,34.8,34.8,18886.0,33.5029,33.5125,33.4933,33.4933,18886.0
2024-08-14 14:45:00,34.8,34.82,34.78,34.78,30468.0,33.4933,33.5125,33.474,33.474,30468.0
2024-08-14 14:50:00,34.79,34.84,34.78,34.8,26839.0,33.4837,33.5318,33.474,33.4933,26839.0
2024-08-14 14:55:00,34.8,34.83,34.8,34.81,35259.0,33.4933,33.5222,33.4933,33.5029,35259.0
2024-08-14 15:00:00,34.81,34.82,34.77,34.8,24156.0,33.5029,33.5125,33.4644,33.4933,24156.0
2024-08-14 15:05:00,34.79,34.82,34.78,34.79,23660.0,33.4837,33.5125,33.474,33.4837,23660.0
2024-08-14 15:10:00,34.79,34.82,34.77,34.79,51998.0,33.4837,33.5125,33.4644,33.4837,51998.0
2024-08-14 15:15:00,34.79,34.8,34.77,34.79,29537.0,33.4837,33.4933,33.4644,33.4837,29537.0
2024-08-14 15:20:00,34.79,34.81,34.77,34.8,40936.0,33.4837,33.5029,33.4644,33.4933,40936.0
2024-08-14 15:25:00,34.8,34.81,34.79,34.79,24928.0,33.4933,33.5029,33.4837,33.4837,24928.0
2024-08-14 15:30:00,34.79,34.8,34.78,34.79,56812.0,33.4837,33.4933,33.474,33.4837,56812.0
2024-08-14 15:35:00,34.79,34.8,34.78,34.8,73942.0,33.4837,33.4933,33.474,33.4933,73942.0
2024-08-14 15:40:00,34.8,34.84,34.78,34.84,55845.0,33.4933,33.5318,33.474,33.5318,55845.0
2024-08-14 15:45:00,34.84,34.85,34.78,34.8,94362.0,33.5318,33.5414,33.474,33.4933,94362.0
2024-08-14 15:50:00,34.8,34.82,34.74,34.8,174143.0,33.4933,33.5125,33.4355,33.4933,174143.0
2024-08-14 15:55:00,34.8,34.86,34.74,34.77,375196.0,33.4933,33.551,33.4355,33.4644,375196.0
2024-08-15 09:30:00,35.2,35.38,35.15,35.22,84025.0,33.8783,34.0515,33.8301,33.8975,84025.0
2024-08-15 09:35:00,35.26,35.38,35.23,35.31,40086.0,33.936,34.0515,33.9071,33.9841,40086.0
2024-08-15 09:40:00,35.32,35.39,35.25,35.35,39921.0,33.9938,34.0611,33.9264,34.0226,39921.0
2024-08-15 09:45:00,35.36,35.45,35.36,35.38,32447.0,34.0322,34.1189,34.0322,34.0515,32447.0
2024-08-15 09:50:00,35.37,35.4,35.29,35.31,22512.0,34.0419,34.0707,33.9649,33.9841,22512.0
2024-08-15 09:55:00,35.3,35.32,35.22,35.27,16079.0,33.9745,33.9938,33.8975,33.9456,16079.0
2024-08-15 10:00:00,35.27,35.28,35.21,35.24,23594.0,33.9456,33.9553,33.8879,33.9168,23594.0
2024-08-15 10:05:00,35.23,35.37,35.23,35.32,28759.0,33.9071,34.0419,33.9071,33.9938,28759.0
2024-08-15 10:10:00,35.32,35.32,35.27,35.29,28409.0,33.9938,33.9938,33.9456,33.9649,28409.0
2024-08-15 10:15:00,35.29,35.32,35.25,35.3,20760.0,33.9649,33.9938,33.9264,33.9745,20760.0
2024-08-15 10:20:00,35.31,35.35,35.3,35.33,26213.0,33.9841,34.0226,33.9745,34.0034,26213.0
2024-08-15 10:25:00,35.32,35.38,35.31,35.34,25510.0,33.9938,34.0515,33.9841,34.013,25510.0
2024-08-15 10:30:00,35.35,35.37,35.31,35.33,44062.0,34.0226,34.0419,33.9841,34.0034,44062.0
2024-08-15 10:35:00,35.34,35.37,35.31,35.32,12794.0,34.013,34.0419,33.9841,33.9938,12794.0
2024-08-15 10:40:00,35.32,35.37,35.32,35.36,9377.0,33.9938,34.0419,33.9938,34.0322,9377.0
2024-08-15 10:45:00,35.36,35.41,35.36,35.37,17371.0,34.0322,34.0804,34.0322,34.0419,17371.0
2024-08-15 10:50:00,35.37,35.39,35.35,35.37,11744.0,34.0419,34.0611,34.0226,34.0419,11744.0
2024-08-15 10:55:00,35.36,35.38,35.31,35.32,21070.0,34.0322,34.0515,33.9841,33.9938,21070.0
2024-08-15 11:00:00,35.33,35.35,35.3,35.35,30936.0,34.0034,34.0226,33.9745,34.0226,30936.0
2024-08-15 11:05:00,35.36,35.39,35.34,35.37,12887.0,34.0322,34.0611,34.013,34.0419,12887.0
2024-08-15 11:10:00,35.38,35.41,35.34,35.39,28563.0,34.0515,34.0804,34.013,34.0611,28563.0
2024-08-15 11:15:00,35.38,35.44,35.36,35.37,13433.0,34.0515,34.1092,34.0322,34.0419,13433.0
2024-08-15 11:20:00,35.36,35.39,35.3,35.31,34535.0,34.0322,34.0611,33.9745,33.9841,34535.0
2024-08-15 11:25:00,35.32,35.35,35.3,35.34,24859.0,33.9938,34.0226,33.9745,34.013,24859.0
2024-08-15 11:30:00,35.33,35.38,35.33,35.36,16434.0,34.0034,34.0515,34.0034,34.0322,16434.0
2024-08-15 11:35:00,35.35,35.37,35.33,35.34,25231.0,34.0226,34.0419,34.0034,34.013,25231.0
2024-08-15 11:40:00,35.34,35.38,35.33,35.38,20539.0,34.013,34.0515,34.0034,34.0515,20539.0
2024-08-15 11:45:00,35.37,35.4,35.37,35.39,15208.0,34.0419,34.0707,34.0419,34.0611,15208.0
2024-08-15 11:50:00,35.39,35.41,35.38,35.4,16282.0,34.0611,34.0804,34.0515,34.0707,16282.0
2024-08-15 11:55:00,35.4,35.41,35.39,35.4,14697.0,34.0707,34.0804,34.0611,34.0707,14697.0
2024-08-15 12:00:00,35.39,35.44,35.38,35.43,18310.0,34.0611,34.1092,34.0515,34.0996,18310.0
2024-08-15 12:05:00,35.43,35.45,35.42,35.43,12076.0,34.0996,34.1189,34.09,34.0996,12076.0
2024-08-15 12:10:00,35.42,35.44,35.41,35.41,13284.0,34.09,34.1092,34.0804,34.0804,13284.0
2024-08-15 12:15:00,35.41,35.52,35.41,35.52,19786.0,34.0804,34.1862,34.0804,34.1862,19786.0
2024-08-15 12:20:00,35.52,35.56,35.5,35.52,57374.0,34.1862,34.2247,34.167,34.1862,57374.0
2024-08-15 12:25:00,35.51,35.51,35.47,35.47,65087.0,34.1766,34.1766,34.1381,34.1381,65087.0
2024-08-15 12:30:00,35.47,35.48,35.44,35.48,18316.0,34.1381,34.1477,34.1092,34.1477,18316.0
2024-08-15 12:35:00,35.47,35.47,35.42,35.43,17299.0,34.1381,34.1381,34.09,34.0996,17299.0
2024-08-15 12:40:00,35.43,35.44,35.39,35.4,28392.0,34.0996,34.1092,34.0611,34.0707,28392.0
2024-08-15 12:45:00,35.38,35.41,35.36,35.38,69077.0,34.0515,34.0804,34.0322,34.0515,69077.0
2024-08-15 12:50:00,35.37,35.39,35.35,35.39,17790.0,34.0419,34.0611,34.0226,34.0611,17790.0
2024-08-15 12:55:00,35.39,35.48,35.39,35.48,30400.0,34.0611,34.1477,34.0611,34.1477,30400.0
2024-08-15 13:00:00,35.48,35.48,35.45,35.47,34594.0,34.1477,34.1477,34.1189,34.1381,34594.0
2024-08-15 13:05:00,35.47,35.48,35.42,35.44,29067.0,34.1381,34.1477,34.09,34.1092,29067.0
2024-08-15 13:10:00,35.45,35.47,35.4,35.45,85524.0,34.1189,34.1381,34.0707,34.1189,85524.0
2024-08-15 13:15:00,35.45,35.5,35.41,35.43,32845.0,34.1189,34.167,34.0804,34.0996,32845.0
2024-08-15 13:20:00,35.43,35.45,35.41,35.41,15852.0,34.0996,34.1189,34.0804,34.0804,15852.0
2024-08-15 13:25:00,35.41,35.45,35.41,35.43,14839.0,34.0804,34.1189,34.0804,34.0996,14839.0
2024-08-15 13:30:00,35.43,35.45,35.4,35.45,16237.0,34.0996,34.1189,34.0707,34.1189,16237.0
2024-08-15 13:35:00,35.45,35.45,35.4,35.42,21997.0,34.1189,34.1189,34.0707,34.09,21997.0
2024-08-15 13:40:00,35.42,35.43,35.38,35.4,31348.0,34.09,34.0996,34.0515,34.0707,31348.0
2024-08-15 13:45:00,35.4,35.41,35.36,35.38,14006.0,34.0707,34.0804,34.0322,34.0515,14006.0
2024-08-15 13:50:00,35.38,35.39,35.35,35.37,20981.0,34.0515,34.0611,34.0226,34.0419,20981.0
2024-08-15 13:55:00,35.37,35.38,35.33,35.34,73880.0,34.0419,34.0515,34.0034,34.013,73880.0
2024-08-15 14:00:00,35.34,35.35,35.29,35.33,179806.0,34.013,34.0226,33.9649,34.0034,179806.0
2024-08-15 14:05:00,35.33,35.35,35.29,35.33,100900.0,34.0034,34.0226,33.9649,34.0034,100900.0
2024-08-15 14:10:00,35.33,35.34,35.3,35.3,47359.0,34.0034,34.013,33.9745,33.9745,47359.0
2024-08-15 14:15:00,35.3,35.35,35.3,35.34,26220.0,33.9745,34.0226,33.9745,34.013,26220.0
2024-08-15 14:20:00,35.34,35.35,35.3,35.32,38277.0,34.013,34.0226,33.9745,33.9938,38277.0
2024-08-15 14:25:00,35.31,35.33,35.29,35.33,21515.0,33.9841,34.0034,33.9649,34.0034,21515.0
2024-08-15 14:30:00,35.32,35.33,35.3,35.32,14820.0,33.9938,34.0034,33.9745,33.9938,14820.0
2024-08-15 14:35:00,35.32,35.35,35.28,35.29,40517.0,33.9938,34.0226,33.9553,33.9649,40517.0
2024-08-15 14:40:00,35.29,35.34,35.29,35.33,20538.0,33.9649,34.013,33.9649,34.0034,20538.0
2024-08-15 14:45:00,35.34,35.35,35.31,35.32,37721.0,34.013,34.0226,33.9841,33.9938,37721.0
2024-08-15 14:50:00,35.32,35.32,35.28,35.3,35935.0,33.9938,33.9938,33.9553,33.9745,35935.0
2024-08-15 14:55:00,35.3,35.3,35.27,35.3,37307.0,33.9745,33.9745,33.9456,33.9745,37307.0
2024-08-15 15:00:00,35.3,35.31,35.27,35.3,30394.0,33.9745,33.9841,33.9456,33.9745,30394.0
2024-08-15 15:05:00,35.3,35.33,35.29,35.32,30410.0,33.9745,34.0034,33.9649,33.9938,30410.0
2024-08-15 15:10:00,35.31,35.32,35.29,35.32,29846.0,33.9841,33.9938,33.9649,33.9938,29846.0
2024-08-15 15:15:00,35.32,35.33,35.29,35.32,34295.0,33.9938,34.0034,33.9649,33.9938,34295.0
2024-08-15 15:20:00,35.32,35.35,35.3,35.32,105111.0,33.9938,34.0226,33.9745,33.9938,105111.0
2024-08-15 15:25:00,35.32,35.37,35.3,35.36,63922.0,33.9938,34.0419,33.9745,34.0322,63922.0
2024-08-15 15:30:00,35.36,35.47,35.35,35.43,75538.0,34.0322,34.1381,34.0226,34.0996,75538.0
2024-08-15 15:35:00,35.43,35.45,35.4,35.43,45722.0,34.0996,34.1189,34.0707,34.0996,45722.0
2024-08-15 15:40:00,35.43,35.44,35.42,35.44,53262.0,34.0996,34.1092,34.09,34.1092,53262.0
2024-08-15 15:45:00,35.44,35.44,35.38,35.4,72619.0,34.1092,34.1092,34.0515,34.0707,72619.0
2024-08-15 15:50:00,35.4,35.4,35.33,35.37,127936.0,34.0707,34.0707,34.0034,34.0419,127936.0
2024-08-15 15:55:00,35.38,35.52,35.35,35.51,394061.0,34.0515,34.1862,34.0226,34.1766,394061.0
2024-08-16 09:30:00,35.48,35.61,35.41,35.53,216630.0,34.1477,34.2729,34.0804,34.1959,216630.0
2024-08-16 09:35:00,35.54,35.63,35.48,35.48,19298.0,34.2055,34.2921,34.1477,34.1477,19298.0
2024-08-16 09:40:00,35.47,35.5,35.41,35.45,26358.0,34.1381,34.167,34.0804,34.1189,26358.0
2024-08-16 09:45:00,35.46,35.46,35.4,35.42,18016.0,34.1285,34.1285,34.0707,34.09,18016.0
2024-08-16 09:50:00,35.42,35.49,35.42,35.48,17480.0,34.09,34.1574,34.09,34.1477,17480.0
2024-08-16 09:55:00,35.48,35.56,35.47,35.52,36701.0,34.1477,34.2247,34.1381,34.1862,36701.0
2024-08-16 10:00:00,35.52,35.63,35.52,35.61,43289.0,34.1862,34.2921,34.1862,34.2729,43289.0
2024-08-16 10:05:00,35.6,35.67,35.6,35.65,23116.0,34.2632,34.3306,34.2632,34.3114,23116.0
2024-08-16 10:10:00,35.65,35.66,35.6,35.64,83519.0,34.3114,34.321,34.2632,34.3017,83519.0
2024-08-16 10:15:00,35.63,35.67,35.63,35.66,14932.0,34.2921,34.3306,34.2921,34.321,14932.0
2024-08-16 10:20:00,35.66,35.68,35.6,35.62,19880.0,34.321,34.3402,34.2632,34.2825,19880.0
2024-08-16 10:25:00,35.61,35.67,35.59,35.64,16721.0,34.2729,34.3306,34.2536,34.3017,16721.0
2024-08-16 10:30:00,35.64,35.65,35.6,35.61,14475.0,34.3017,34.3114,34.2632,34.2729,14475.0
2024-08-16 10:35:00,35.62,35.67,35.61,35.66,18363.0,34.2825,34.3306,34.2729,34.321,18363.0
2024-08-16 10:40:00,35.66,35.72,35.65,35.72,24598.0,34.321,34.3787,34.3114,34.3787,24598.0
2024-08-16 10:45:00,35.72,35.73,35.61,35.63,27168.0,34.3787,34.3884,34.2729,34.2921,27168.0
2024-08-16 10:50:00,35.64,35.69,35.62,35.66,21590.0,34.3017,34.3499,34.2825,34.321,21590.0
2024-08-16 10:55:00,35.67,35.68,35.64,35.66,12698.0,34.3306,34.3402,34.3017,34.321,12698.0
2024-08-16 11:00:00,35.66,35.66,35.61,35.62,11428.0,34.321,34.321,34.2729,34.2825,11428.0
2024-08-16 11:05:00,35.63,35.67,35.63,35.66,16776.0,34.2921,34.3306,34.2921,34.321,16776.0
2024-08-16 11:10:00,35.66,35.67,35.57,35.59,44995.0,34.321,34.3306,34.2344,34.2536,44995.0
2024-08-16 11:15:00,35.6,35.61,35.56,35.59,22760.0,34.2632,34.2729,34.2247,34.2536,22760.0
2024-08-16 11:20:00,35.58,35.62,35.52,35.62,51169.0,34.244,34.2825,34.1862,34.2825,51169.0
2024-08-16 11:25:00,35.62,35.67,35.58,35.65,37189.0,34.2825,34.3306,34.244,34.3114,37189.0
2024-08-16 11:30:00,35.65,35.65,35.62,35.63,14356.0,34.3114,34.3114,34.2825,34.2921,14356.0
2024-08-16 11:35:00,35.62,35.64,35.61,35.61,11386.0,34.2825,34.3017,34.2729,34.2729,11386.0
2024-08-16 11:40:00,35.62,35.66,35.6,35.65,22792.0,34.2825,34.321,34.2632,34.3114,22792.0
2024-08-16 11:45:00,35.65,35.66,35.64,35.65,11481.0,34.3114,34.321,34.3017,34.3114,11481.0
2024-08-16 11:50:00,35.65,35.72,35.65,35.7,10761.0,34.3114,34.3787,34.3114,34.3595,10761.0
2024-08-16 11:55:00,35.7,35.73,35.7,35.72,24343.0,34.3595,34.3884,34.3595,34.3787,24343.0
2024-08-16 12:00:00,35.72,35.73,35.7,35.72,9152.0,34.3787,34.3884,34.3595,34.3787,9152.0
2024-08-16 12:05:00,35.72,35.76,35.71,35.76,13291.0,34.3787,34.4172,34.3691,34.4172,13291.0
2024-08-16 12:10:00,35.76,35.79,35.75,35.79,21498.0,34.4172,34.4461,34.4076,34.4461,21498.0
2024-08-16 12:15:00,35.79,35.81,35.79,35.8,13357.0,34.4461,34.4654,34.4461,34.4557,13357.0
2024-08-16 12:20:00,35.8,35.83,35.79,35.83,44082.0,34.4557,34.4846,34.4461,34.4846,44082.0
2024-08-16 12:25:00,35.83,35.83,35.77,35.8,21803.0,34.4846,34.4846,34.4269,34.4557,21803.0
2024-08-16 12:30:00,35.8,35.88,35.79,35.88,26819.0,34.4557,34.5327,34.4461,34.5327,26819.0
2024-08-16 12:35:00,35.88,35.9,35.87,35.89,31279.0,34.5327,34.552,34.5231,34.5423,31279.0
2024-08-16 12:40:00,35.89,35.9,35.87,35.89,35691.0,34.5423,34.552,34.5231,34.5423,35691.0
2024-08-16 12:45:00,35.89,35.92,35.87,35.91,57339.0,34.5423,34.5712,34.5231,34.5616,57339.0
2024-08-16 12:50:00,35.91,35.98,35.91,35.94,54384.0,34.5616,34.629,34.5616,34.5905,54384.0
2024-08-16 12:55:00,35.95,35.95,35.9,35.9,27518.0,34.6001,34.6001,34.552,34.552,27518.0
2024-08-16 13:00:00,35.91,35.92,35.88,35.89,24894.0,34.5616,34.5712,34.5327,34.5423,24894.0
2024-08-16 13:05:00,35.9,35.93,35.89,35.89,18899.0,34.552,34.5808,34.5423,34.5423,18899.0
2024-08-16 13:10:00,35.9,35.93,35.89,35.92,21485.0,34.552,34.5808,34.5423,34.5712,21485.0
2024-08-16 13:15:00,35.92,35.99,35.92,35.98,31418.0,34.5712,34.6386,34.5712,34.629,31418.0
2024-08-16 13:20:00,35.98,35.98,35.95,35.95,9347.0,34.629,34.629,34.6001,34.6001,9347.0
2024-08-16 13:25:00,35.95,35.96,35.89,35.93,39324.0,34.6001,34.6097,34.5423,34.5808,39324.0
2024-08-16 13:30:00,35.93,35.95,35.92,35.93,24624.0,34.5808,34.6001,34.5712,34.5808,24624.0
2024-08-16 13:35:00,35.94,35.97,35.93,35.95,23482.0,34.5905,34.6193,34.5808,34.6001,23482.0
2024-08-16 13:40:00,35.94,35.95,35.91,35.91,9899.0,34.5905,34.6001,34.5616,34.5616,9899.0
2024-08-16 13:45:00,35.91,35.95,35.91,35.94,12661.0,34.5616,34.6001,34.5616,34.5905,12661.0
2024-08-16 13:50:00,35.94,35.94,35.89,35.9,22056.0,34.5905,34.5905,34.5423,34.552,22056.0
2024-08-16 13:55:00,35.9,35.94,35.89,35.94,15782.0,34.552,34.5905,34.5423,34.5905,15782.0
2024-08-16 14:00:00,35.94,35.94,35.88,35.89,21088.0,34.5905,34.5905,34.5327,34.5423,21088.0
2024-08-16 14:05:00,35.9,35.91,35.88,35.9,22446.0,34.552,34.5616,34.5327,34.552,22446.0
2024-08-16 14:10:00,35.9,35.91,35.89,35.9,26437.0,34.552,34.5616,34.5423,34.552,26437.0
2024-08-16 14:15:00,35.9,35.91,35.87,35.91,33247.0,34.552,34.5616,34.5231,34.5616,33247.0
2024-08-16 14:20:00,35.9,35.91,35.88,35.9,19744.0,34.552,34.5616,34.5327,34.552,19744.0
2024-08-16 14:25:00,35.9,35.92,35.89,35.92,16762.0,34.552,34.5712,34.5423,34.5712,16762.0
2024-08-16 14:30:00,35.91,35.93,35.9,35.93,20593.0,34.5616,34.5808,34.552,34.5808,20593.0
2024-08-16 14:35:00,35.92,35.96,35.91,35.94,18020.0,34.5712,34.6097,34.5616,34.5905,18020.0
2024-08-16 14:40:00,35.95,35.96,35.92,35.93,24054.0,34.6001,34.6097,34.5712,34.5808,24054.0
2024-08-16 14:45:00,35.93,35.95,35.92,35.93,28947.0,34.5808,34.6001,34.5712,34.5808,28947.0
2024-08-16 14:50:00,35.94,35.96,35.93,35.96,25997.0,34.5905,34.6097,34.5808,34.6097,25997.0
2024-08-16 14:55:00,35.95,35.99,35.95,35.98,27774.0,34.6001,34.6386,34.6001,34.629,27774.0
2024-08-16 15:00:00,35.98,35.99,35.97,35.98,38720.0,34.629,34.6386,34.6193,34.629,38720.0
2024-08-16 15:05:00,35.98,35.99,35.96,35.98,49534.0,34.629,34.6386,34.6097,34.629,49534.0
2024-08-16 15:10:00,35.98,36.03,35.97,36.02,69565.0,34.629,34.6771,34.6193,34.6675,69565.0
2024-08-16 15:15:00,36.02,36.03,36.01,36.02,33893.0,34.6675,34.6771,34.6578,34.6675,33893.0
2024-08-16 15:20:00,36.02,36.03,36.0,36.02,44245.0,34.6675,34.6771,34.6482,34.6675,44245.0
2024-08-16 15:25:00,36.02,36.03,35.99,36.01,54178.0,34.6675,34.6771,34.6386,34.6578,54178.0
2024-08-16 15:30:00,36.0,36.01,35.97,36.0,58252.0,34.6482,34.6578,34.6193,34.6482,58252.0
2024-08-16 15:35:00,35.99,36.02,35.98,36.0,57823.0,34.6386,34.6675,34.629,34.6482,57823.0
2024-08-16 15:40:00,36.0,36.03,35.97,35.99,70103.0,34.6482,34.6771,34.6193,34.6386,70103.0
2024-08-16 15:45:00,35.98,35.99,35.96,35.98,150923.0,34.629,34.6386,34.6097,34.629,150923.0
2024-08-16 15:50:00,35.97,36.01,35.96,36.01,176450.0,34.6193,34.6578,34.6097,34.6578,176450.0
2024-08-16 15:55:00,36.0,36.01,35.89,35.91,872396.0,34.6482,34.6578,34.5423,34.5616,872396.0
2024-08-19 09:30:00,34.59,35.29,34.59,34.99,536211.0,33.2912,33.9649,33.2912,33.6761,536211.0
2024-08-19 09:35:00,34.98,35.02,34.56,34.58,248809.0,33.6665,33.705,33.2623,33.2815,248809.0
2024-08-19 09:40:00,34.61,34.85,34.61,34.79,139440.0,33.3104,33.5414,33.3104,33.4837,139440.0
2024-08-19 09:45:00,34.79,34.83,34.47,34.52,179079.0,33.4837,33.5222,33.1757,33.2238,179079.0
2024-08-19 09:50:00,34.51,34.6,34.41,34.41,135546.0,33.2142,33.3008,33.1179,33.1179,135546.0
2024-08-19 09:55:00,34.41,34.5,34.31,34.34,148286.0,33.1179,33.2045,33.0217,33.0506,148286.0
2024-08-19 10:00:00,34.35,34.49,34.28,34.42,106778.0,33.0602,33.1949,32.9928,33.1275,106778.0
2024-08-19 10:05:00,34.43,34.65,34.42,34.64,83900.0,33.1372,33.3489,33.1275,33.3393,83900.0
2024-08-19 10:10:00,34.65,34.65,34.47,34.55,272942.0,33.3489,33.3489,33.1757,33.2527,272942.0
2024-08-19 10:15:00,34.55,34.56,34.47,34.51,140455.0,33.2527,33.2623,33.1757,33.2142,140455.0
2024-08-19 10:20:00,34.51,34.58,34.5,34.53,69358.0,33.2142,33.2815,33.2045,33.2334,69358.0
2024-08-19 10:25:00,34.54,34.56,34.5,34.54,74555.0,33.243,33.2623,33.2045,33.243,74555.0
2024-08-19 10:30:00,34.54,34.62,34.52,34.59,120264.0,33.243,33.32,33.2238,33.2912,120264.0
2024-08-19 10:35:00,34.59,34.61,34.58,34.58,79013.0,33.2912,33.3104,33.2815,33.2815,79013.0
2024-08-19 10:40:00,34.58,34.75,34.58,34.71,68675.0,33.2815,33.4452,33.2815,33.4067,68675.0
2024-08-19 10:45:00,34.72,34.83,34.7,34.76,97319.0,33.4163,33.5222,33.397,33.4548,97319.0
2024-08-19 10:50:00,34.76,34.78,34.69,34.71,53461.0,33.4548,33.474,33.3874,33.4067,53461.0
2024-08-19 10:55:00,34.72,34.74,34.66,34.71,46901.0,33.4163,33.4355,33.3585,33.4067,46901.0
2024-08-19 11:00:00,34.72,34.73,34.62,34.64,36088.0,33.4163,33.4259,33.32,33.3393,36088.0
2024-08-19 11:05:00,34.64,34.7,34.62,34.66,20262.0,33.3393,33.397,33.32,33.3585,20262.0
2024-08-19 11:10:00,34.66,34.68,34.64,34.66,23846.0,33.3585,33.3778,33.3393,33.3585,23846.0
2024-08-19 11:15:00,34.66,34.68,34.6,34.64,31692.0,33.3585,33.3778,33.3008,33.3393,31692.0
2024-08-19 11:20:00,34.63,34.65,34.6,34.61,23946.0,33.3297,33.3489,33.3008,33.3104,23946.0
2024-08-19 11:25:00,34.6,34.63,34.58,34.59,63489.0,33.3008,33.3297,33.2815,33.2912,63489.0
2024-08-19 11:30:00,34.6,34.66,34.58,34.64,30966.0,33.3008,33.3585,33.2815,33.3393,30966.0
2024-08-19 11:35:00,34.65,34.75,34.64,34.73,34764.0,33.3489,33.4452,33.3393,33.4259,34764.0
2024-08-19 11:40:00,34.74,34.78,34.72,34.78,41085.0,33.4355,33.474,33.4163,33.474,41085.0
2024-08-19 11:45:00,34.78,34.78,34.7,34.73,25524.0,33.474,33.474,33.397,33.4259,25524.0
2024-08-19 11:50:00,34.73,34.76,34.7,34.7,30040.0,33.4259,33.4548,33.397,33.397,30040.0
2024-08-19 11:55:00,34.7,34.73,34.63,34.64,48088.0,33.397,33.4259,33.3297,33.3393,48088.0
2024-08-19 12:00:00,34.64,34.65,34.57,34.58,79313.0,33.3393,33.3489,33.2719,33.2815,79313.0
2024-08-19 12:05:00,34.58,34.63,34.58,34.59,32277.0,33.2815,33.3297,33.2815,33.2912,32277.0
2024-08-19 12:10:00,34.59,34.63,34.58,34.63,30178.0,33.2912,33.3297,33.2815,33.3297,30178.0
2024-08-19 12:15:00,34.63,34.63,34.58,34.59,36012.0,33.3297,33.3297,33.2815,33.2912,36012.0
2024-08-19 12:20:00,34.59,34.63,34.59,34.6,19548.0,33.2912,33.3297,33.2912,33.3008,19548.0
2024-08-19 12:25:00,34.6,34.65,34.6,34.62,28502.0,33.3008,33.3489,33.3008,33.32,28502.0
2024-08-19 12:30:00,34.62,34.66,34.58,34.66,40406.0,33.32,33.3585,33.2815,33.3585,40406.0
2024-08-19 12:35:00,34.67,34.75,34.65,34.73,38815.0,33.3682,33.4452,33.3489,33.4259,38815.0
2024-08-19 12:40:00,34.73,34.75,34.69,34.69,41543.0,33.4259,33.4452,33.3874,33.3874,41543.0
2024-08-19 12:45:00,34.69,34.73,34.68,34.73,41818.0,33.3874,33.4259,33.3778,33.4259,41818.0
2024-08-19 12:50:00,34.73,34.77,34.68,34.69,40238.0,33.4259,33.4644,33.3778,33.3874,40238.0
2024-08-19 12:55:00,34.7,34.72,34.68,34.68,23193.0,33.397,33.4163,33.3778,33.3778,23193.0
2024-08-19 13:00:00,34.69,34.69,34.64,34.64,19837.0,33.3874,33.3874,33.3393,33.3393,19837.0
2024-08-19 13:05:00,34.65,34.7,34.63,34.68,20438.0,33.3489,33.397,33.3297,33.3778,20438.0
2024-08-19 13:10:00,34.68,34.68,34.63,34.63,21130.0,33.3778,33.3778,33.3297,33.3297,21130.0
2024-08-19 13:15:00,34.63,34.69,34.63,34.67,13947.0,33.3297,33.3874,33.3297,33.3682,13947.0
2024-08-19 13:20:00,34.67,34.71,34.66,34.7,39104.0,33.3682,33.4067,33.3585,33.397,39104.0
2024-08-19 13:25:00,34.7,34.72,34.69,34.7,14320.0,33.397,33.4163,33.3874,33.397,14320.0
2024-08-19 13:30:00,34.7,34.7,34.68,34.68,25584.0,33.397,33.397,33.3778,33.3778,25584.0
2024-08-19 13:35:00,34.68,34.71,34.67,34.68,35193.0,33.3778,33.4067,33.3682,33.3778,35193.0
2024-08-19 13:40:00,34.69,34.73,34.68,34.73,26280.0,33.3874,33.4259,33.3778,33.4259,26280.0
2024-08-19 13:45:00,34.73,34.74,34.69,34.7,36436.0,33.4259,33.4355,33.3874,33.397,36436.0
2024-08-19 13:50:00,34.7,34.74,34.7,34.71,33276.0,33.397,33.4355,33.397,33.4067,33276.0
2024-08-19 13:55:00,34.72,34.73,34.7,34.72,29220.0,33.4163,33.4259,33.397,33.4163,29220.0
2024-08-19 14:00:00,34.72,34.75,34.7,34.71,36796.0,33.4163,33.4452,33.397,33.4067,36796.0
2024-08-19 14:05:00,34.71,34.72,34.68,34.7,28176.0,33.4067,33.4163,33.3778,33.397,28176.0
2024-08-19 14:10:00,34.7,34.71,34.61,34.64,125188.0,33.397,33.4067,33.3104,33.3393,125188.0
2024-08-19 14:15:00,34.63,34.72,34.63,34.7,64155.0,33.3297,33.4163,33.3297,33.397,64155.0
2024-08-19 14:20:00,34.7,34.73,34.65,34.71,74066.0,33.397,33.4259,33.3489,33.4067,74066.0
2024-08-19 14:25:00,34.71,34.74,34.7,34.72,31812.0,33.4067,33.4355,33.397,33.4163,31812.0
2024-08-19 14:30:00,34.73,34.74,34.71,34.71,31645.0,33.4259,33.4355,33.4067,33.4067,31645.0
2024-08-19 14:35:00,34.72,34.72,34.68,34.71,30743.0,33.4163,33.4163,33.3778,33.4067,30743.0
2024-08-19 14:40:00,34.72,34.77,34.71,34.75,35889.0,33.4163,33.4644,33.4067,33.4452,35889.0
2024-08-19 14:45:00,34.75,34.75,34.72,34.73,32394.0,33.4452,33.4452,33.4163,33.4259,32394.0
2024-08-19 14:50:00,34.73,34.73,34.7,34.71,30357.0,33.4259,33.4259,33.397,33.4067,30357.0
2024-08-19 14:55:00,34.72,34.73,34.68,34.69,50304.0,33.4163,33.4259,33.3778,33.3874,50304.0
2024-08-19 15:00:00,34.69,34.72,34.67,34.71,63150.0,33.3874,33.4163,33.3682,33.4067,63150.0
2024-08-19 15:05:00,34.7,34.73,34.69,34.7,36730.0,33.397,33.4259,33.3874,33.397,36730.0
2024-08-19 15:10:00,34.7,34.71,34.67,34.68,61078.0,33.397,33.4067,33.3682,33.3778,61078.0
2024-08-19 15:15:00,34.68,34.72,34.67,34.7,41499.0,33.3778,33.4163,33.3682,33.397,41499.0
2024-08-19 15:20:00,34.69,34.7,34.68,34.7,35376.0,33.3874,33.397,33.3778,33.397,35376.0
2024-08-19 15:25:00,34.7,34.73,34.67,34.68,97025.0,33.397,33.4259,33.3682,33.3778,97025.0
2024-08-19 15:30:00,34.68,34.7,34.65,34.68,137374.0,33.3778,33.397,33.3489,33.3778,137374.0
2024-08-19 15:35:00,34.68,34.68,34.59,34.61,157159.0,33.3778,33.3778,33.2912,33.3104,157159.0
2024-08-19 15:40:00,34.61,34.66,34.6,34.66,134159.0,33.3104,33.3585,33.3008,33.3585,134159.0
2024-08-19 15:45:00,34.66,34.67,34.62,34.62,322306.0,33.3585,33.3682,33.32,33.32,322306.0
2024-08-19 15:50:00,34.63,34.66,34.49,34.58,429784.0,33.3297,33.3585,33.1949,33.2815,429784.0
2024-08-19 15:55:00,34.59,34.63,34.57,34.61,739862.0,33.2912,33.3297,33.2719,33.3104,739862.0
2024-08-20 09:30:00,34.6,34.83,34.59,34.83,117618.0,33.3008,33.5222,33.2912,33.5222,117618.0
2024-08-20 09:35:00,34.83,34.83,34.7,34.77,31087.0,33.5222,33.5222,33.397,33.4644,31087.0
2024-08-20 09:40:00,34.77,34.97,34.76,34.92,66402.0,33.4644,33.6569,33.4548,33.6088,66402.0
2024-08-20 09:45:00,34.92,34.97,34.84,34.97,36972.0,33.6088,33.6569,33.5318,33.6569,36972.0
2024-08-20 09:50:00,34.96,35.02,34.93,35.0,46098.0,33.6473,33.705,33.6184,33.6858,46098.0
2024-08-20 09:55:00,35.0,35.04,34.97,34.97,31353.0,33.6858,33.7243,33.6569,33.6569,31353.0
2024-08-20 10:00:00,34.98,35.05,34.95,35.04,36143.0,33.6665,33.7339,33.6376,33.7243,36143.0
2024-08-20 10:05:00,35.03,35.04,35.0,35.01,27515.0,33.7146,33.7243,33.6858,33.6954,27515.0
2024-08-20 10:10:00,35.0,35.01,34.96,34.98,26846.0,33.6858,33.6954,33.6473,33.6665,26846.0
2024-08-20 10:15:00,34.98,34.99,34.91,34.91,35378.0,33.6665,33.6761,33.5991,33.5991,35378.0
2024-08-20 10:20:00,34.91,35.0,34.91,34.97,25115.0,33.5991,33.6858,33.5991,33.6569,25115.0
2024-08-20 10:25:00,34.97,34.97,34.81,34.82,54312.0,33.6569,33.6569,33.5029,33.5125,54312.0
2024-08-20 10:30:00,34.82,34.88,34.8,34.84,47526.0,33.5125,33.5703,33.4933,33.5318,47526.0
2024-08-20 10:35:00,34.84,34.85,34.75,34.76,50334.0,33.5318,33.5414,33.4452,33.4548,50334.0
2024-08-20 10:40:00,34.76,34.87,34.76,34.87,37557.0,33.4548,33.5606,33.4548,33.5606,37557.0
2024-08-20 10:45:00,34.87,34.88,34.81,34.82,84174.0,33.5606,33.5703,33.5029,33.5125,84174.0
2024-08-20 10:50:00,34.81,34.82,34.71,34.82,30593.0,33.5029,33.5125,33.4067,33.5125,30593.0
2024-08-20 10:55:00,34.81,34.81,34.76,34.77,23250.0,33.5029,33.5029,33.4548,33.4644,23250.0
2024-08-20 11:00:00,34.76,34.77,34.72,34.73,74931.0,33.4548,33.4644,33.4163,33.4259,74931.0
2024-08-20 11:05:00,34.73,34.76,34.7,34.71,26609.0,33.4259,33.4548,33.397,33.4067,26609.0
2024-08-20 11:10:00,34.72,34.74,34.67,34.7,40356.0,33.4163,33.4355,33.3682,33.397,40356.0
2024-08-20 11:15:00,34.71,34.72,34.68,34.71,29226.0,33.4067,33.4163,33.3778,33.4067,29226.0
2024-08-20 11:20:00,34.72,34.75,34.69,34.7,36251.0,33.4163,33.4452,33.3874,33.397,36251.0
2024-08-20 11:25:00,34.7,34.7,34.65,34.68,37652.0,33.397,33.397,33.3489,33.3778,37652.0
2024-08-20 11:30:00,34.69,34.69,34.64,34.65,25321.0,33.3874,33.3874,33.3393,33.3489,25321.0
2024-08-20 11:35:00,34.65,34.73,34.64,34.73,65133.0,33.3489,33.4259,33.3393,33.4259,65133.0
2024-08-20 11:40:00,34.73,34.73,34.68,34.69,25935.0,33.4259,33.4259,33.3778,33.3874,25935.0
2024-08-20 11:45:00,34.69,34.73,34.68,34.72,65765.0,33.3874,33.4259,33.3778,33.4163,65765.0
2024-08-20 11:50:00,34.73,34.8,34.7,34.8,31422.0,33.4259,33.4933,33.397,33.4933,31422.0
2024-08-20 11:55:00,34.8,34.8,34.71,34.76,30806.0,33.4933,33.4933,33.4067,33.4548,30806.0
2024-08-20 12:00:00,34.75,34.76,34.66,34.66,20205.0,33.4452,33.4548,33.3585,33.3585,20205.0
2024-08-20 12:05:00,34.66,34.72,34.66,34.7,70241.0,33.3585,33.4163,33.3585,33.397,70241.0
2024-08-20 12:10:00,34.7,34.71,34.64,34.69,88347.0,33.397,33.4067,33.3393,33.3874,88347.0
2024-08-20 12:15:00,34.69,34.73,34.65,34.7,61404.0,33.3874,33.4259,33.3489,33.397,61404.0
2024-08-20 12:20:00,34.69,34.71,34.65,34.66,29611.0,33.3874,33.4067,33.3489,33.3585,29611.0
2024-08-20 12:25:00,34.65,34.72,34.65,34.72,35640.0,33.3489,33.4163,33.3489,33.4163,35640.0
2024-08-20 12:30:00,34.72,34.72,34.7,34.7,29199.0,33.4163,33.4163,33.397,33.397,29199.0
2024-08-20 12:35:00,34.7,34.74,34.7,34.72,27090.0,33.397,33.4355,33.397,33.4163,27090.0
2024-08-20 12:40:00,34.73,34.74,34.68,34.73,43455.0,33.4259,33.4355,33.3778,33.4259,43455.0
2024-08-20 12:45:00,34.73,34.74,34.72,34.73,32219.0,33.4259,33.4355,33.4163,33.4259,32219.0
2024-08-20 12:50:00,34.73,34.76,34.71,34.72,49009.0,33.4259,33.4548,33.4067,33.4163,49009.0
2024-08-20 12:55:00,34.72,34.77,34.7,34.75,54919.0,33.4163,33.4644,33.397,33.4452,54919.0
2024-08-20 13:00:00,34.75,34.76,34.72,34.73,58730.0,33.4452,33.4548,33.4163,33.4259,58730.0
2024-08-20 13:05:00,34.74,34.78,34.73,34.76,40396.0,33.4355,33.474,33.4259,33.4548,40396.0
2024-08-20 13:10:00,34.77,34.78,34.74,34.75,36919.0,33.4644,33.474,33.4355,33.4452,36919.0
2024-08-20 13:15:00,34.74,34.8,34.73,34.79,33965.0,33.4355,33.4933,33.4259,33.4837,33965.0
2024-08-20 13:20:00,34.79,34.79,34.75,34.77,29421.0,33.4837,33.4837,33.4452,33.4644,29421.0
2024-08-20 13:25:00,34.78,34.81,34.77,34.79,27215.0,33.474,33.5029,33.4644,33.4837,27215.0
2024-08-20 13:30:00,34.8,34.81,34.78,34.8,25497.0,33.4933,33.5029,33.474,33.4933,25497.0
2024-08-20 13:35:00,34.8,34.81,34.76,34.77,32536.0,33.4933,33.5029,33.4548,33.4644,32536.0
2024-08-20 13:40:00,34.79,34.8,34.76,34.77,31320.0,33.4837,33.4933,33.4548,33.4644,31320.0
2024-08-20 13:45:00,34.77,34.8,34.76,34.79,27474.0,33.4644,33.4933,33.4548,33.4837,27474.0
2024-08-20 13:50:00,34.79,34.83,34.79,34.82,25780.0,33.4837,33.5222,33.4837,33.5125,25780.0
2024-08-20 13:55:00,34.83,34.83,34.78,34.78,42942.0,33.5222,33.5222,33.474,33.474,42942.0
2024-08-20 14:00:00,34.77,34.81,34.77,34.81,23853.0,33.4644,33.5029,33.4644,33.5029,23853.0
2024-08-20 14:05:00,34.81,34.85,34.8,34.84,28904.0,33.5029,33.5414,33.4933,33.5318,28904.0
2024-08-20 14:10:00,34.84,34.88,34.84,34.88,40044.0,33.5318,33.5703,33.5318,33.5703,40044.0
2024-08-20 14:15:00,34.88,34.91,34.87,34.89,24931.0,33.5703,33.5991,33.5606,33.5799,24931.0
2024-08-20 14:20:00,34.9,34.91,34.89,34.9,27647.0,33.5895,33.5991,33.5799,33.5895,27647.0
2024-08-20 14:25:00,34.9,34.92,34.89,34.89,26448.0,33.5895,33.6088,33.5799,33.5799,26448.0
2024-08-20 14:30:00,34.9,34.96,34.89,34.94,30030.0,33.5895,33.6473,33.5799,33.628,30030.0
2024-08-20 14:35:00,34.95,35.03,34.95,35.01,35761.0,33.6376,33.7146,33.6376,33.6954,35761.0
2024-08-20 14:40:00,35.01,35.01,34.96,34.97,31976.0,33.6954,33.6954,33.6473,33.6569,31976.0
2024-08-20 14:45:00,34.97,34.99,34.96,34.98,22640.0,33.6569,33.6761,33.6473,33.6665,22640.0
2024-08-20 14:50:00,34.98,35.01,34.95,34.98,39482.0,33.6665,33.6954,33.6376,33.6665,39482.0
2024-08-20 14:55:00,34.98,34.98,34.93,34.94,34539.0,33.6665,33.6665,33.6184,33.628,34539.0
2024-08-20 15:00:00,34.94,34.97,34.92,34.97,30874.0,33.628,33.6569,33.6088,33.6569,30874.0
2024-08-20 15:05:00,34.97,34.97,34.93,34.94,38452.0,33.6569,33.6569,33.6184,33.628,38452.0
2024-08-20 15:10:00,34.94,34.94,34.92,34.93,41124.0,33.628,33.628,33.6088,33.6184,41124.0
2024-08-20 15:15:00,34.93,34.95,34.9,34.95,50370.0,33.6184,33.6376,33.5895,33.6376,50370.0
2024-08-20 15:20:00,34.95,34.95,34.91,34.95,53408.0,33.6376,33.6376,33.5991,33.6376,53408.0
2024-08-20 15:25:00,34.95,34.97,34.94,34.95,49970.0,33.6376,33.6569,33.628,33.6376,49970.0
2024-08-20 15:30:00,34.95,34.96,34.93,34.94,47609.0,33.6376,33.6473,33.6184,33.628,47609.0
2024-08-20 15:35:00,34.94,34.95,34.86,34.87,96961.0,33.628,33.6376,33.551,33.5606,96961.0
2024-08-20 15:40:00,34.87,34.94,34.86,34.94,65632.0,33.5606,33.628,33.551,33.628,65632.0
2024-08-20 15:45:00,34.94,34.96,34.91,34.94,84390.0,33.628,33.6473,33.5991,33.628,84390.0
2024-08-20 15:50:00,34.94,34.96,34.9,34.9,204851.0,33.628,33.6473,33.5895,33.5895,204851.0
2024-08-20 15:55:00,34.9,34.91,34.78,34.79,559326.0,33.5895,33.5991,33.474,33.4837,559326.0
2024-08-21 09:30:00,35.0,35.21,34.92,35.07,185865.0,33.6858,33.8879,33.6088,33.7531,185865.0
2024-08-21 09:35:00,35.07,35.13,34.99,35.04,18155.0,33.7531,33.8109,33.6761,33.7243,18155.0
2024-08-21 09:40:00,35.05,35.05,34.93,35.05,19999.0,33.7339,33.7339,33.6184,33.7339,19999.0
2024-08-21 09:45:00,35.05,35.05,34.86,34.86,24649.0,33.7339,33.7339,33.551,33.551,24649.0
2024-08-21 09:50:00,34.87,34.94,34.83,34.84,27644.0,33.5606,33.628,33.5222,33.5318,27644.0
2024-08-21 09:55:00,34.84,34.92,34.81,34.87,27075.0,33.5318,33.6088,33.5029,33.5606,27075.0
2024-08-21 10:00:00,34.87,35.02,34.86,34.99,59584.0,33.5606,33.705,33.551,33.6761,59584.0
2024-08-21 10:05:00,35.0,35.0,34.96,34.98,14926.0,33.6858,33.6858,33.6473,33.6665,14926.0
2024-08-21 10:10:00,34.98,35.03,34.9,34.91,35939.0,33.6665,33.7146,33.5895,33.5991,35939.0
2024-08-21 10:15:00,34.91,34.94,34.89,34.93,21499.0,33.5991,33.628,33.5799,33.6184,21499.0
2024-08-21 10:20:00,34.93,34.96,34.91,34.95,20927.0,33.6184,33.6473,33.5991,33.6376,20927.0
2024-08-21 10:25:00,34.95,34.96,34.91,34.95,15510.0,33.6376,33.6473,33.5991,33.6376,15510.0
2024-08-21 10:30:00,34.95,35.01,34.92,35.01,27468.0,33.6376,33.6954,33.6088,33.6954,27468.0
2024-08-21 10:35:00,35.0,35.06,34.97,34.98,24036.0,33.6858,33.7435,33.6569,33.6665,24036.0
2024-08-21 10:40:00,35.0,35.12,35.0,35.08,21981.0,33.6858,33.8013,33.6858,33.7628,21981.0
2024-08-21 10:45:00,35.08,35.1,35.03,35.04,18212.0,33.7628,33.782,33.7146,33.7243,18212.0
2024-08-21 10:50:00,35.04,35.04,34.93,34.94,23649.0,33.7243,33.7243,33.6184,33.628,23649.0
2024-08-21 10:55:00,34.94,35.0,34.92,34.95,17961.0,33.628,33.6858,33.6088,33.6376,17961.0
2024-08-21 11:00:00,34.95,34.97,34.88,34.97,31540.0,33.6376,33.6569,33.5703,33.6569,31540.0
2024-08-21 11:05:00,34.97,35.02,34.96,34.99,16806.0,33.6569,33.705,33.6473,33.6761,16806.0
2024-08-21 11:10:00,35.0,35.05,34.99,35.01,21390.0,33.6858,33.7339,33.6761,33.6954,21390.0
2024-08-21 11:15:00,35.01,35.07,35.0,35.05,14996.0,33.6954,33.7531,33.6858,33.7339,14996.0
2024-08-21 11:20:00,35.05,35.06,35.02,35.04,16638.0,33.7339,33.7435,33.705,33.7243,16638.0
2024-08-21 11:25:00,35.04,35.05,35.0,35.02,20611.0,33.7243,33.7339,33.6858,33.705,20611.0
2024-08-21 11:30:00,35.01,35.05,35.01,35.04,12787.0,33.6954,33.7339,33.6954,33.7243,12787.0
2024-08-21 11:35:00,35.04,35.09,35.03,35.04,25319.0,33.7243,33.7724,33.7146,33.7243,25319.0
2024-08-21 11:40:00,35.03,35.11,35.03,35.1,21044.0,33.7146,33.7916,33.7146,33.782,21044.0
2024-08-21 11:45:00,35.09,35.13,35.08,35.09,20217.0,33.7724,33.8109,33.7628,33.7724,20217.0
2024-08-21 11:50:00,35.09,35.13,35.09,35.13,18627.0,33.7724,33.8109,33.7724,33.8109,18627.0
2024-08-21 11:55:00,35.12,35.14,35.1,35.11,35873.0,33.8013,33.8205,33.782,33.7916,35873.0
2024-08-21 12:00:00,35.11,35.11,35.0,35.01,56847.0,33.7916,33.7916,33.6858,33.6954,56847.0
2024-08-21 12:05:00,35.01,35.1,35.01,35.08,24643.0,33.6954,33.782,33.6954,33.7628,24643.0
2024-08-21 12:10:00,35.08,35.14,35.07,35.12,20514.0,33.7628,33.8205,33.7531,33.8013,20514.0
2024-08-21 12:15:00,35.12,35.13,35.1,35.13,24035.0,33.8013,33.8109,33.782,33.8109,24035.0
2024-08-21 12:20:00,35.14,35.17,35.13,35.15,15743.0,33.8205,33.8494,33.8109,33.8301,15743.0
2024-08-21 12:25:00,35.15,35.15,35.12,35.13,20496.0,33.8301,33.8301,33.8013,33.8109,20496.0
2024-08-21 12:30:00,35.12,35.13,35.11,35.12,12912.0,33.8013,33.8109,33.7916,33.8013,12912.0
2024-08-21 12:35:00,35.12,35.15,35.11,35.14,40632.0,33.8013,33.8301,33.7916,33.8205,40632.0
2024-08-21 12:40:00,35.14,35.18,35.13,35.16,43442.0,33.8205,33.859,33.8109,33.8398,43442.0
2024-08-21 12:45:00,35.16,35.2,35.13,35.14,34132.0,33.8398,33.8783,33.8109,33.8205,34132.0
2024-08-21 12:50:00,35.15,35.15,35.13,35.15,13613.0,33.8301,33.8301,33.8109,33.8301,13613.0
2024-08-21 12:55:00,35.15,35.2,35.14,35.2,79677.0,33.8301,33.8783,33.8205,33.8783,79677.0
2024-08-21 13:00:00,35.2,35.22,35.18,35.22,20447.0,33.8783,33.8975,33.859,33.8975,20447.0
2024-08-21 13:05:00,35.22,35.24,35.2,35.22,21022.0,33.8975,33.9168,33.8783,33.8975,21022.0
2024-08-21 13:10:00,35.22,35.28,35.21,35.27,46356.0,33.8975,33.9553,33.8879,33.9456,46356.0
2024-08-21 13:15:00,35.27,35.32,35.26,35.29,44851.0,33.9456,33.9938,33.936,33.9649,44851.0
2024-08-21 13:20:00,35.28,35.28,35.23,35.23,22103.0,33.9553,33.9553,33.9071,33.9071,22103.0
2024-08-21 13:25:00,35.23,35.24,35.22,35.23,18195.0,33.9071,33.9168,33.8975,33.9071,18195.0
2024-08-21 13:30:00,35.22,35.24,35.2,35.21,26574.0,33.8975,33.9168,33.8783,33.8879,26574.0
2024-08-21 13:35:00,35.22,35.24,35.19,35.23,12758.0,33.8975,33.9168,33.8686,33.9071,12758.0
2024-08-21 13:40:00,35.23,35.24,35.18,35.19,20543.0,33.9071,33.9168,33.859,33.8686,20543.0
2024-08-21 13:45:00,35.2,35.25,35.19,35.25,18854.0,33.8783,33.9264,33.8686,33.9264,18854.0
2024-08-21 13:50:00,35.25,35.27,35.21,35.22,19712.0,33.9264,33.9456,33.8879,33.8975,19712.0
2024-08-21 13:55:00,35.23,35.23,35.21,35.22,16158.0,33.9071,33.9071,33.8879,33.8975,16158.0
2024-08-21 14:00:00,35.22,35.27,35.19,35.2,34690.0,33.8975,33.9456,33.8686,33.8783,34690.0
2024-08-21 14:05:00,35.2,35.21,35.15,35.2,22781.0,33.8783,33.8879,33.8301,33.8783,22781.0
2024-08-21 14:10:00,35.2,35.21,35.18,35.2,23382.0,33.8783,33.8879,33.859,33.8783,23382.0
2024-08-21 14:15:00,35.2,35.22,35.17,35.22,31064.0,33.8783,33.8975,33.8494,33.8975,31064.0
2024-08-21 14:20:00,35.22,35.22,35.18,35.19,17962.0,33.8975,33.8975,33.859,33.8686,17962.0
2024-08-21 14:25:00,35.2,35.24,35.19,35.23,23525.0,33.8783,33.9168,33.8686,33.9071,23525.0
2024-08-21 14:30:00,35.23,35.25,35.21,35.25,30005.0,33.9071,33.9264,33.8879,33.9264,30005.0
2024-08-21 14:35:00,35.25,35.25,35.18,35.2,31303.0,33.9264,33.9264,33.859,33.8783,31303.0
2024-08-21 14:40:00,35.2,35.23,35.2,35.23,22929.0,33.8783,33.9071,33.8783,33.9071,22929.0
2024-08-21 14:45:00,35.22,35.24,35.2,35.23,30192.0,33.8975,33.9168,33.8783,33.9071,30192.0
2024-08-21 14:50:00,35.23,35.24,35.21,35.23,26892.0,33.9071,33.9168,33.8879,33.9071,26892.0
2024-08-21 14:55:00,35.22,35.25,35.21,35.23,27612.0,33.8975,33.9264,33.8879,33.9071,27612.0
2024-08-21 15:00:00,35.22,35.24,35.18,35.2,36996.0,33.8975,33.9168,33.859,33.8783,36996.0
2024-08-21 15:05:00,35.2,35.21,35.15,35.16,56572.0,33.8783,33.8879,33.8301,33.8398,56572.0
2024-08-21 15:10:00,35.16,35.19,35.15,35.17,37867.0,33.8398,33.8686,33.8301,33.8494,37867.0
2024-08-21 15:15:00,35.17,35.18,35.15,35.16,50918.0,33.8494,33.859,33.8301,33.8398,50918.0
2024-08-21 15:20:00,35.16,35.19,35.14,35.19,46006.0,33.8398,33.8686,33.8205,33.8686,46006.0
2024-08-21 15:25:00,35.19,35.29,35.18,35.28,63135.0,33.8686,33.9649,33.859,33.9553,63135.0
2024-08-21 15:30:00,35.27,35.28,35.22,35.25,45062.0,33.9456,33.9553,33.8975,33.9264,45062.0
2024-08-21 15:35:00,35.25,35.26,35.22,35.25,75127.0,33.9264,33.936,33.8975,33.9264,75127.0
2024-08-21 15:40:00,35.26,35.26,35.2,35.21,58681.0,33.936,33.936,33.8783,33.8879,58681.0
2024-08-21 15:45:00,35.21,35.26,35.21,35.23,86480.0,33.8879,33.936,33.8879,33.9071,86480.0
2024-08-21 15:50:00,35.23,35.26,35.22,35.26,107348.0,33.9071,33.936,33.8975,33.936,107348.0
2024-08-21 15:55:00,35.26,35.33,35.25,35.26,373911.0,33.936,34.0034,33.9264,33.936,373911.0
2024-08-22 09:30:00,35.31,35.46,35.1,35.43,98733.0,33.9841,34.1285,33.782,34.0996,98733.0
2024-08-22 09:35:00,35.41,35.46,35.33,35.46,16937.0,34.0804,34.1285,34.0034,34.1285,16937.0
2024-08-22 09:40:00,35.47,35.51,35.43,35.49,30009.0,34.1381,34.1766,34.0996,34.1574,30009.0
2024-08-22 09:45:00,35.52,35.66,35.52,35.65,69233.0,34.1862,34.321,34.1862,34.3114,69233.0
2024-08-22 09:50:00,35.66,35.66,35.56,35.61,39536.0,34.321,34.321,34.2247,34.2729,39536.0
2024-08-22 09:55:00,35.61,35.68,35.57,35.64,31592.0,34.2729,34.3402,34.2344,34.3017,31592.0
2024-08-22 10:00:00,35.64,35.67,35.52,35.53,56594.0,34.3017,34.3306,34.1862,34.1959,56594.0
2024-08-22 10:05:00,35.51,35.51,35.39,35.4,35637.0,34.1766,34.1766,34.0611,34.0707,35637.0
2024-08-22 10:10:00,35.4,35.45,35.4,35.44,30106.0,34.0707,34.1189,34.0707,34.1092,30106.0
2024-08-22 10:15:00,35.44,35.51,35.41,35.48,24912.0,34.1092,34.1766,34.0804,34.1477,24912.0
2024-08-22 10:20:00,35.48,35.54,35.47,35.52,43755.0,34.1477,34.2055,34.1381,34.1862,43755.0
2024-08-22 10:25:00,35.52,35.53,35.43,35.45,37133.0,34.1862,34.1959,34.0996,34.1189,37133.0
2024-08-22 10:30:00,35.45,35.51,35.41,35.51,27612.0,34.1189,34.1766,34.0804,34.1766,27612.0
2024-08-22 10:35:00,35.51,35.55,35.48,35.5,26532.0,34.1766,34.2151,34.1477,34.167,26532.0
2024-08-22 10:40:00,35.5,35.51,35.47,35.48,24412.0,34.167,34.1766,34.1381,34.1477,24412.0
2024-08-22 10:45:00,35.48,35.54,35.46,35.52,33079.0,34.1477,34.2055,34.1285,34.1862,33079.0
2024-08-22 10:50:00,35.52,35.58,35.52,35.58,70779.0,34.1862,34.244,34.1862,34.244,70779.0
2024-08-22 10:55:00,35.58,35.6,35.57,35.58,33903.0,34.244,34.2632,34.2344,34.244,33903.0
2024-08-22 11:00:00,35.58,35.58,35.43,35.45,35537.0,34.244,34.244,34.0996,34.1189,35537.0
2024-08-22 11:05:00,35.46,35.47,35.36,35.37,21649.0,34.1285,34.1381,34.0322,34.0419,21649.0
2024-08-22 11:10:00,35.36,35.4,35.34,35.37,20884.0,34.0322,34.0707,34.013,34.0419,20884.0
2024-08-22 11:15:00,35.37,35.37,35.28,35.29,37609.0,34.0419,34.0419,33.9553,33.9649,37609.0
2024-08-22 11:20:00,35.29,35.33,35.25,35.31,58323.0,33.9649,34.0034,33.9264,33.9841,58323.0
2024-08-22 11:25:00,35.32,35.33,35.3,35.32,14895.0,33.9938,34.0034,33.9745,33.9938,14895.0
2024-08-22 11:30:00,35.33,35.34,35.28,35.32,39789.0,34.0034,34.013,33.9553,33.9938,39789.0
2024-08-22 11:35:00,35.32,35.32,35.23,35.24,29862.0,33.9938,33.9938,33.9071,33.9168,29862.0
2024-08-22 11:40:00,35.24,35.31,35.24,35.27,40370.0,33.9168,33.9841,33.9168,33.9456,40370.0
2024-08-22 11:45:00,35.27,35.3,35.25,35.27,19805.0,33.9456,33.9745,33.9264,33.9456,19805.0
2024-08-22 11:50:00,35.27,35.29,35.23,35.27,29455.0,33.9456,33.9649,33.9071,33.9456,29455.0
2024-08-22 11:55:00,35.27,35.31,35.25,35.3,23213.0,33.9456,33.9841,33.9264,33.9745,23213.0
2024-08-22 12:00:00,35.29,35.32,35.27,35.3,19271.0,33.9649,33.9938,33.9456,33.9745,19271.0
2024-08-22 12:05:00,35.3,35.33,35.28,35.33,17448.0,33.9745,34.0034,33.9553,34.0034,17448.0
2024-08-22 12:10:00,35.33,35.35,35.31,35.33,17781.0,34.0034,34.0226,33.9841,34.0034,17781.0
2024-08-22 12:15:00,35.33,35.34,35.3,35.33,14002.0,34.0034,34.013,33.9745,34.0034,14002.0
2024-08-22 12:20:00,35.33,35.39,35.33,35.37,20221.0,34.0034,34.0611,34.0034,34.0419,20221.0
2024-08-22 12:25:00,35.37,35.42,35.37,35.41,12418.0,34.0419,34.09,34.0419,34.0804,12418.0
2024-08-22 12:30:00,35.4,35.41,35.38,35.41,16475.0,34.0707,34.0804,34.0515,34.0804,16475.0
2024-08-22 12:35:00,35.41,35.42,35.38,35.4,10919.0,34.0804,34.09,34.0515,34.0707,10919.0
2024-08-22 12:40:00,35.4,35.42,35.39,35.41,16054.0,34.0707,34.09,34.0611,34.0804,16054.0
2024-08-22 12:45:00,35.41,35.42,35.38,35.39,17473.0,34.0804,34.09,34.0515,34.0611,17473.0
2024-08-22 12:50:00,35.39,35.39,35.32,35.32,9913.0,34.0611,34.0611,33.9938,33.9938,9913.0
2024-08-22 12:55:00,35.3,35.33,35.28,35.3,16134.0,33.9745,34.0034,33.9553,33.9745,16134.0
2024-08-22 13:00:00,35.31,35.31,35.26,35.3,17181.0,33.9841,33.9841,33.936,33.9745,17181.0
2024-08-22 13:05:00,35.3,35.31,35.27,35.3,17881.0,33.9745,33.9841,33.9456,33.9745,17881.0
2024-08-22 13:10:00,35.3,35.37,35.29,35.3,20298.0,33.9745,34.0419,33.9649,33.9745,20298.0
2024-08-22 13:15:00,35.3,35.33,35.29,35.32,14539.0,33.9745,34.0034,33.9649,33.9938,14539.0
2024-08-22 13:20:00,35.32,35.33,35.27,35.3,19006.0,33.9938,34.0034,33.9456,33.9745,19006.0
2024-08-22 13:25:00,35.3,35.31,35.27,35.27,18923.0,33.9745,33.9841,33.9456,33.9456,18923.0
2024-08-22 13:30:00,35.27,35.27,35.2,35.23,32513.0,33.9456,33.9456,33.8783,33.9071,32513.0
2024-08-22 13:35:00,35.23,35.29,35.2,35.26,27272.0,33.9071,33.9649,33.8783,33.936,27272.0
2024-08-22 13:40:00,35.25,35.25,35.21,35.22,20463.0,33.9264,33.9264,33.8879,33.8975,20463.0
2024-08-22 13:45:00,35.21,35.26,35.21,35.23,49591.0,33.8879,33.936,33.8879,33.9071,49591.0
2024-08-22 13:50:00,35.23,35.24,35.18,35.19,32085.0,33.9071,33.9168,33.859,33.8686,32085.0
2024-08-22 13:55:00,35.19,35.2,35.16,35.18,25669.0,33.8686,33.8783,33.8398,33.859,25669.0
2024-08-22 14:00:00,35.18,35.19,35.15,35.17,16879.0,33.859,33.8686,33.8301,33.8494,16879.0
2024-08-22 14:05:00,35.18,35.22,35.17,35.2,20350.0,33.859,33.8975,33.8494,33.8783,20350.0
2024-08-22 14:10:00,35.22,35.22,35.16,35.21,49174.0,33.8975,33.8975,33.8398,33.8879,49174.0
2024-08-22 14:15:00,35.21,35.3,35.21,35.3,57645.0,33.8879,33.9745,33.8879,33.9745,57645.0
2024-08-22 14:20:00,35.3,35.31,35.25,35.26,14312.0,33.9745,33.9841,33.9264,33.936,14312.0
2024-08-22 14:25:00,35.26,35.27,35.23,35.27,16569.0,33.936,33.9456,33.9071,33.9456,16569.0
2024-08-22 14:30:00,35.26,35.26,35.22,35.25,14812.0,33.936,33.936,33.8975,33.9264,14812.0
2024-08-22 14:35:00,35.25,35.27,35.24,35.27,16300.0,33.9264,33.9456,33.9168,33.9456,16300.0
2024-08-22 14:40:00,35.26,35.28,35.25,35.28,18345.0,33.936,33.9553,33.9264,33.9553,18345.0
2024-08-22 14:45:00,35.27,35.3,35.27,35.27,17664.0,33.9456,33.9745,33.9456,33.9456,17664.0
2024-08-22 14:50:00,35.27,35.29,35.26,35.27,17899.0,33.9456,33.9649,33.936,33.9456,17899.0
2024-08-22 14:55:00,35.27,35.29,35.23,35.25,32189.0,33.9456,33.9649,33.9071,33.9264,32189.0
2024-08-22 15:00:00,35.25,35.33,35.24,35.3,42150.0,33.9264,34.0034,33.9168,33.9745,42150.0
2024-08-22 15:05:00,35.29,35.3,35.24,35.27,24207.0,33.9649,33.9745,33.9168,33.9456,24207.0
2024-08-22 15:10:00,35.27,35.29,35.25,35.27,40050.0,33.9456,33.9649,33.9264,33.9456,40050.0
2024-08-22 15:15:00,35.27,35.29,35.24,35.26,50963.0,33.9456,33.9649,33.9168,33.936,50963.0
2024-08-22 15:20:00,35.26,35.26,35.12,35.17,124563.0,33.936,33.936,33.8013,33.8494,124563.0
2024-08-22 15:25:00,35.16,35.21,35.16,35.19,54201.0,33.8398,33.8879,33.8398,33.8686,54201.0
2024-08-22 15:30:00,35.19,35.19,35.1,35.11,76726.0,33.8686,33.8686,33.782,33.7916,76726.0
2024-08-22 15:35:00,35.11,35.12,35.02,35.03,116259.0,33.7916,33.8013,33.705,33.7146,116259.0
2024-08-22 15:40:00,35.03,35.09,35.0,35.08,69202.0,33.7146,33.7724,33.6858,33.7628,69202.0
2024-08-22 15:45:00,35.08,35.12,35.05,35.09,70984.0,33.7628,33.8013,33.7339,33.7724,70984.0
2024-08-22 15:50:00,35.09,35.12,35.04,35.05,94428.0,33.7724,33.8013,33.7243,33.7339,94428.0
2024-08-22 15:55:00,35.05,35.1,35.04,35.09,362280.0,33.7339,33.782,33.7243,33.7724,362280.0
2024-08-23 09:30:00,35.33,35.63,35.32,35.63,75552.0,34.0034,34.2921,33.9938,34.2921,75552.0
2024-08-23 09:35:00,35.62,35.68,35.53,35.55,24946.0,34.2825,34.3402,34.1959,34.2151,24946.0
2024-08-23 09:40:00,35.55,35.61,35.52,35.54,31327.0,34.2151,34.2729,34.1862,34.2055,31327.0
2024-08-23 09:45:00,35.54,35.61,35.53,35.53,20001.0,34.2055,34.2729,34.1959,34.1959,20001.0
2024-08-23 09:50:00,35.53,35.53,35.4,35.45,81532.0,34.1959,34.1959,34.0707,34.1189,81532.0
2024-08-23 09:55:00,35.45,35.46,35.39,35.43,43197.0,34.1189,34.1285,34.0611,34.0996,43197.0
2024-08-23 10:00:00,35.44,35.61,35.43,35.56,66829.0,34.1092,34.2729,34.0996,34.2247,66829.0
2024-08-23 10:05:00,35.55,35.66,35.55,35.65,45601.0,34.2151,34.321,34.2151,34.3114,45601.0
2024-08-23 10:10:00,35.65,35.79,35.63,35.78,58339.0,34.3114,34.4461,34.2921,34.4365,58339.0
2024-08-23 10:15:00,35.77,35.83,35.65,35.67,30697.0,34.4269,34.4846,34.3114,34.3306,30697.0
2024-08-23 10:20:00,35.67,35.78,35.67,35.78,28962.0,34.3306,34.4365,34.3306,34.4365,28962.0
2024-08-23 10:25:00,35.78,35.83,35.74,35.79,21669.0,34.4365,34.4846,34.398,34.4461,21669.0
2024-08-23 10:30:00,35.8,35.82,35.75,35.76,20248.0,34.4557,34.475,34.4076,34.4172,20248.0
2024-08-23 10:35:00,35.75,35.8,35.73,35.78,24835.0,34.4076,34.4557,34.3884,34.4365,24835.0
2024-08-23 10:40:00,35.79,35.85,35.77,35.83,33872.0,34.4461,34.5039,34.4269,34.4846,33872.0
2024-08-23 10:45:00,35.84,35.85,35.69,35.75,47470.0,34.4942,34.5039,34.3499,34.4076,47470.0
2024-08-23 10:50:00,35.75,35.77,35.71,35.76,34407.0,34.4076,34.4269,34.3691,34.4172,34407.0
2024-08-23 10:55:00,35.77,35.84,35.75,35.81,46979.0,34.4269,34.4942,34.4076,34.4654,46979.0
2024-08-23 11:00:00,35.81,35.89,35.78,35.87,21487.0,34.4654,34.5423,34.4365,34.5231,21487.0
2024-08-23 11:05:00,35.88,35.94,35.87,35.93,24268.0,34.5327,34.5905,34.5231,34.5808,24268.0
2024-08-23 11:10:00,35.94,35.98,35.84,35.97,50745.0,34.5905,34.629,34.4942,34.6193,50745.0
2024-08-23 11:15:00,35.97,36.02,35.94,36.02,40563.0,34.6193,34.6675,34.5905,34.6675,40563.0
2024-08-23 11:20:00,36.02,36.05,35.97,36.05,62489.0,34.6675,34.6963,34.6193,34.6963,62489.0
2024-08-23 11:25:00,36.05,36.06,36.01,36.04,48004.0,34.6963,34.706,34.6578,34.6867,48004.0
2024-08-23 11:30:00,36.04,36.04,35.99,36.0,31932.0,34.6867,34.6867,34.6386,34.6482,31932.0
2024-08-23 11:35:00,36.0,36.11,35.99,36.11,94543.0,34.6482,34.7541,34.6386,34.7541,94543.0
2024-08-23 11:40:00,36.11,36.17,36.08,36.09,54116.0,34.7541,34.8118,34.7252,34.7348,54116.0
2024-08-23 11:45:00,36.09,36.1,35.98,36.04,45136.0,34.7348,34.7445,34.629,34.6867,45136.0
2024-08-23 11:50:00,36.03,36.03,35.94,35.99,35183.0,34.6771,34.6771,34.5905,34.6386,35183.0
2024-08-23 11:55:00,35.98,36.02,35.88,35.89,29562.0,34.629,34.6675,34.5327,34.5423,29562.0
2024-08-23 12:00:00,35.88,35.9,35.82,35.89,35430.0,34.5327,34.552,34.475,34.5423,35430.0
2024-08-23 12:05:00,35.89,35.95,35.84,35.94,33739.0,34.5423,34.6001,34.4942,34.5905,33739.0
2024-08-23 12:10:00,35.94,36.0,35.89,35.91,64655.0,34.5905,34.6482,34.5423,34.5616,64655.0
2024-08-23 12:15:00,35.92,35.96,35.87,35.95,18437.0,34.5712,34.6097,34.5231,34.6001,18437.0
2024-08-23 12:20:00,35.95,35.96,35.89,35.9,22087.0,34.6001,34.6097,34.5423,34.552,22087.0
2024-08-23 12:25:00,35.9,35.91,35.86,35.91,18416.0,34.552,34.5616,34.5135,34.5616,18416.0
2024-08-23 12:30:00,35.91,35.96,35.89,35.95,10235.0,34.5616,34.6097,34.5423,34.6001,10235.0
2024-08-23 12:35:00,35.96,35.99,35.92,35.92,38135.0,34.6097,34.6386,34.5712,34.5712,38135.0
2024-08-23 12:40:00,35.93,35.93,35.76,35.76,55135.0,34.5808,34.5808,34.4172,34.4172,55135.0
2024-08-23 12:45:00,35.76,35.8,35.74,35.77,40687.0,34.4172,34.4557,34.398,34.4269,40687.0
2024-08-23 12:50:00,35.78,35.86,35.77,35.84,20840.0,34.4365,34.5135,34.4269,34.4942,20840.0
2024-08-23 12:55:00,35.85,35.91,35.85,35.88,10810.0,34.5039,34.5616,34.5039,34.5327,10810.0
2024-08-23 13:00:00,35.88,35.91,35.85,35.89,15235.0,34.5327,34.5616,34.5039,34.5423,15235.0
2024-08-23 13:05:00,35.89,35.92,35.88,35.91,43467.0,34.5423,34.5712,34.5327,34.5616,43467.0
2024-08-23 13:10:00,35.91,35.93,35.89,35.9,30467.0,34.5616,34.5808,34.5423,34.552,30467.0
2024-08-23 13:15:00,35.91,35.94,35.87,35.88,19199.0,34.5616,34.5905,34.5231,34.5327,19199.0
2024-08-23 13:20:00,35.88,35.88,35.83,35.86,29178.0,34.5327,34.5327,34.4846,34.5135,29178.0
2024-08-23 13:25:00,35.86,35.86,35.83,35.84,20968.0,34.5135,34.5135,34.4846,34.4942,20968.0
2024-08-23 13:30:00,35.84,35.9,35.83,35.89,46046.0,34.4942,34.552,34.4846,34.5423,46046.0
2024-08-23 13:35:00,35.88,35.92,35.85,35.9,16736.0,34.5327,34.5712,34.5039,34.552,16736.0
2024-08-23 13:40:00,35.9,35.9,35.83,35.89,54866.0,34.552,34.552,34.4846,34.5423,54866.0
2024-08-23 13:45:00,35.9,35.9,35.84,35.84,9415.0,34.552,34.552,34.4942,34.4942,9415.0
2024-08-23 13:50:00,35.85,35.89,35.84,35.87,19625.0,34.5039,34.5423,34.4942,34.5231,19625.0
2024-08-23 13:55:00,35.87,35.87,35.83,35.86,25447.0,34.5231,34.5231,34.4846,34.5135,25447.0
2024-08-23 14:00:00,35.86,35.88,35.84,35.88,18395.0,34.5135,34.5327,34.4942,34.5327,18395.0
2024-08-23 14:05:00,35.89,35.89,35.85,35.86,25473.0,34.5423,34.5423,34.5039,34.5135,25473.0
2024-08-23 14:10:00,35.86,35.96,35.85,35.95,100112.0,34.5135,34.6097,34.5039,34.6001,100112.0
2024-08-23 14:15:00,35.95,35.97,35.93,35.95,24428.0,34.6001,34.6193,34.5808,34.6001,24428.0
2024-08-23 14:20:00,35.95,35.98,35.91,35.98,51424.0,34.6001,34.629,34.5616,34.629,51424.0
2024-08-23 14:25:00,35.98,35.98,35.92,35.94,34456.0,34.629,34.629,34.5712,34.5905,34456.0
2024-08-23 14:30:00,35.93,35.95,35.91,35.91,25533.0,34.5808,34.6001,34.5616,34.5616,25533.0
2024-08-23 14:35:00,35.92,35.95,35.92,35.94,17205.0,34.5712,34.6001,34.5712,34.5905,17205.0
2024-08-23 14:40:00,35.94,35.95,35.92,35.93,17733.0,34.5905,34.6001,34.5712,34.5808,17733.0
2024-08-23 14:45:00,35.92,35.95,35.91,35.95,28907.0,34.5712,34.6001,34.5616,34.6001,28907.0
2024-08-23 14:50:00,35.95,35.97,35.93,35.96,23775.0,34.6001,34.6193,34.5808,34.6097,23775.0
2024-08-23 14:55:00,35.95,35.97,35.91,35.96,57246.0,34.6001,34.6193,34.5616,34.6097,57246.0
2024-08-23 15:00:00,35.97,35.97,35.89,35.92,34355.0,34.6193,34.6193,34.5423,34.5712,34355.0
2024-08-23 15:05:00,35.91,35.95,35.91,35.94,23624.0,34.5616,34.6001,34.5616,34.5905,23624.0
2024-08-23 15:10:00,35.94,36.0,35.93,35.98,34971.0,34.5905,34.6482,34.5808,34.629,34971.0
2024-08-23 15:15:00,35.99,35.99,35.95,35.95,37266.0,34.6386,34.6386,34.6001,34.6001,37266.0
2024-08-23 15:20:00,35.96,36.02,35.95,36.02,49694.0,34.6097,34.6675,34.6001,34.6675,49694.0
2024-08-23 15:25:00,36.02,36.05,36.0,36.05,31711.0,34.6675,34.6963,34.6482,34.6963,31711.0
2024-08-23 15:30:00,36.05,36.05,36.0,36.02,60758.0,34.6963,34.6963,34.6482,34.6675,60758.0
2024-08-23 15:35:00,36.02,36.03,35.96,35.97,124907.0,34.6675,34.6771,34.6097,34.6193,124907.0
2024-08-23 15:40:00,35.97,35.98,35.9,35.91,54019.0,34.6193,34.629,34.552,34.5616,54019.0
2024-08-23 15:45:00,35.91,35.93,35.88,35.89,94297.0,34.5616,34.5808,34.5327,34.5423,94297.0
2024-08-23 15:50:00,35.89,35.93,35.76,35.79,241401.0,34.5423,34.5808,34.4172,34.4461,241401.0
2024-08-23 15:55:00,35.8,35.81,35.63,35.66,858954.0,34.4557,34.4654,34.2921,34.321,858954.0
2024-08-26 09:30:00,35.85,35.88,35.73,35.76,85264.0,34.5039,34.5327,34.3884,34.4172,85264.0
2024-08-26 09:35:00,35.78,35.89,35.73,35.86,18469.0,34.4365,34.5423,34.3884,34.5135,18469.0
2024-08-26 09:40:00,35.86,35.89,35.78,35.89,18342.0,34.5135,34.5423,34.4365,34.5423,18342.0
2024-08-26 09:45:00,35.88,36.08,35.88,36.08,68207.0,34.5327,34.7252,34.5327,34.7252,68207.0
2024-08-26 09:50:00,36.08,36.16,36.07,36.14,95698.0,34.7252,34.8022,34.7156,34.783,95698.0
2024-08-26 09:55:00,36.13,36.15,36.06,36.1,26676.0,34.7733,34.7926,34.706,34.7445,26676.0
2024-08-26 10:00:00,36.1,36.13,35.91,35.92,59092.0,34.7445,34.7733,34.5616,34.5712,59092.0
2024-08-26 10:05:00,35.92,35.94,35.83,35.84,47933.0,34.5712,34.5905,34.4846,34.4942,47933.0
2024-08-26 10:10:00,35.85,35.88,35.78,35.83,30608.0,34.5039,34.5327,34.4365,34.4846,30608.0
2024-08-26 10:15:00,35.83,35.89,35.8,35.82,38682.0,34.4846,34.5423,34.4557,34.475,38682.0
2024-08-26 10:20:00,35.82,35.82,35.73,35.76,32625.0,34.475,34.475,34.3884,34.4172,32625.0
2024-08-26 10:25:00,35.76,35.83,35.74,35.75,44622.0,34.4172,34.4846,34.398,34.4076,44622.0
2024-08-26 10:30:00,35.76,35.78,35.66,35.67,83985.0,34.4172,34.4365,34.321,34.3306,83985.0
2024-08-26 10:35:00,35.68,35.69,35.55,35.59,64108.0,34.3402,34.3499,34.2151,34.2536,64108.0
2024-08-26 10:40:00,35.59,35.65,35.53,35.55,65547.0,34.2536,34.3114,34.1959,34.2151,65547.0
2024-08-26 10:45:00,35.55,35.61,35.55,35.57,39985.0,34.2151,34.2729,34.2151,34.2344,39985.0
2024-08-26 10:50:00,35.56,35.63,35.55,35.61,44296.0,34.2247,34.2921,34.2151,34.2729,44296.0
2024-08-26 10:55:00,35.62,35.65,35.58,35.64,38735.0,34.2825,34.3114,34.244,34.3017,38735.0
2024-08-26 11:00:00,35.64,35.67,35.62,35.64,31426.0,34.3017,34.3306,34.2825,34.3017,31426.0
2024-08-26 11:05:00,35.63,35.64,35.56,35.58,30038.0,34.2921,34.3017,34.2247,34.244,30038.0
2024-08-26 11:10:00,35.58,35.58,35.52,35.52,14776.0,34.244,34.244,34.1862,34.1862,14776.0
2024-08-26 11:15:00,35.52,35.55,35.51,35.55,30151.0,34.1862,34.2151,34.1766,34.2151,30151.0
2024-08-26 11:20:00,35.55,35.57,35.52,35.54,37088.0,34.2151,34.2344,34.1862,34.2055,37088.0
2024-08-26 11:25:00,35.54,35.54,35.49,35.52,30186.0,34.2055,34.2055,34.1574,34.1862,30186.0
2024-08-26 11:30:00,35.52,35.52,35.48,35.48,17905.0,34.1862,34.1862,34.1477,34.1477,17905.0
2024-08-26 11:35:00,35.49,35.5,35.42,35.46,28897.0,34.1574,34.167,34.09,34.1285,28897.0
2024-08-26 11:40:00,35.46,35.51,35.45,35.48,36252.0,34.1285,34.1766,34.1189,34.1477,36252.0
2024-08-26 11:45:00,35.48,35.48,35.41,35.48,27280.0,34.1477,34.1477,34.0804,34.1477,27280.0
2024-08-26 11:50:00,35.48,35.48,35.38,35.41,31534.0,34.1477,34.1477,34.0515,34.0804,31534.0
2024-08-26 11:55:00,35.4,35.42,35.35,35.36,18789.0,34.0707,34.09,34.0226,34.0322,18789.0
2024-08-26 12:00:00,35.36,35.42,35.34,35.42,30668.0,34.0322,34.09,34.013,34.09,30668.0
2024-08-26 12:05:00,35.43,35.43,35.39,35.43,29566.0,34.0996,34.0996,34.0611,34.0996,29566.0
2024-08-26 12:10:00,35.44,35.46,35.4,35.43,24494.0,34.1092,34.1285,34.0707,34.0996,24494.0
2024-08-26 12:15:00,35.44,35.48,35.43,35.45,15350.0,34.1092,34.1477,34.0996,34.1189,15350.0
2024-08-26 12:20:00,35.45,35.5,35.44,35.5,14357.0,34.1189,34.167,34.1092,34.167,14357.0
2024-08-26 12:25:00,35.49,35.5,35.46,35.49,20799.0,34.1574,34.167,34.1285,34.1574,20799.0
2024-08-26 12:30:00,35.49,35.52,35.48,35.52,22346.0,34.1574,34.1862,34.1477,34.1862,22346.0
2024-08-26 12:35:00,35.52,35.55,35.51,35.55,15527.0,34.1862,34.2151,34.1766,34.2151,15527.0
2024-08-26 12:40:00,35.55,35.55,35.53,35.55,14862.0,34.2151,34.2151,34.1959,34.2151,14862.0
2024-08-26 12:45:00,35.55,35.58,35.52,35.56,21930.0,34.2151,34.244,34.1862,34.2247,21930.0
2024-08-26 12:50:00,35.55,35.56,35.53,35.54,17919.0,34.2151,34.2247,34.1959,34.2055,17919.0
2024-08-26 12:55:00,35.54,35.56,35.51,35.54,22675.0,34.2055,34.2247,34.1766,34.2055,22675.0
2024-08-26 13:00:00,35.54,35.56,35.52,35.54,23994.0,34.2055,34.2247,34.1862,34.2055,23994.0
2024-08-26 13:05:00,35.54,35.54,35.47,35.5,29419.0,34.2055,34.2055,34.1381,34.167,29419.0
2024-08-26 13:10:00,35.48,35.5,35.46,35.5,17977.0,34.1477,34.167,34.1285,34.167,17977.0
2024-08-26 13:15:00,35.5,35.52,35.43,35.45,33973.0,34.167,34.1862,34.0996,34.1189,33973.0
2024-08-26 13:20:00,35.45,35.53,35.43,35.53,26896.0,34.1189,34.1959,34.0996,34.1959,26896.0
2024-08-26 13:25:00,35.53,35.56,35.49,35.49,25884.0,34.1959,34.2247,34.1574,34.1574,25884.0
2024-08-26 13:30:00,35.5,35.52,35.48,35.5,45604.0,34.167,34.1862,34.1477,34.167,45604.0
2024-08-26 13:35:00,35.51,35.52,35.45,35.46,46264.0,34.1766,34.1862,34.1189,34.1285,46264.0
2024-08-26 13:40:00,35.47,35.49,35.44,35.48,31854.0,34.1381,34.1574,34.1092,34.1477,31854.0
2024-08-26 13:45:00,35.48,35.48,35.42,35.44,31578.0,34.1477,34.1477,34.09,34.1092,31578.0
2024-08-26 13:50:00,35.43,35.44,35.42,35.43,15360.0,34.0996,34.1092,34.09,34.0996,15360.0
2024-08-26 13:55:00,35.43,35.48,35.42,35.46,15098.0,34.0996,34.1477,34.09,34.1285,15098.0
2024-08-26 14:00:00,35.45,35.47,35.43,35.44,25809.0,34.1189,34.1381,34.0996,34.1092,25809.0
2024-08-26 14:05:00,35.45,35.46,35.42,35.43,20326.0,34.1189,34.1285,34.09,34.0996,20326.0
2024-08-26 14:10:00,35.44,35.46,35.43,35.45,33386.0,34.1092,34.1285,34.0996,34.1189,33386.0
2024-08-26 14:15:00,35.45,35.47,35.45,35.46,21868.0,34.1189,34.1381,34.1189,34.1285,21868.0
2024-08-26 14:20:00,35.46,35.5,35.46,35.46,28927.0,34.1285,34.167,34.1285,34.1285,28927.0
2024-08-26 14:25:00,35.46,35.48,35.44,35.47,23860.0,34.1285,34.1477,34.1092,34.1381,23860.0
2024-08-26 14:30:00,35.46,35.53,35.46,35.52,46597.0,34.1285,34.1959,34.1285,34.1862,46597.0
2024-08-26 14:35:00,35.53,35.59,35.53,35.58,30255.0,34.1959,34.2536,34.1959,34.244,30255.0
2024-08-26 14:40:00,35.57,35.59,35.56,35.59,18907.0,34.2344,34.2536,34.2247,34.2536,18907.0
2024-08-26 14:45:00,35.59,35.6,35.56,35.57,26750.0,34.2536,34.2632,34.2247,34.2344,26750.0
2024-08-26 14:50:00,35.57,35.58,35.54,35.56,30870.0,34.2344,34.244,34.2055,34.2247,30870.0
2024-08-26 14:55:00,35.55,35.57,35.53,35.57,41786.0,34.2151,34.2344,34.1959,34.2344,41786.0
2024-08-26 15:00:00,35.57,35.6,35.56,35.58,33910.0,34.2344,34.2632,34.2247,34.244,33910.0
2024-08-26 15:05:00,35.59,35.6,35.54,35.55,30627.0,34.2536,34.2632,34.2055,34.2151,30627.0
2024-08-26 15:10:00,35.55,35.59,35.54,35.57,34021.0,34.2151,34.2536,34.2055,34.2344,34021.0
2024-08-26 15:15:00,35.58,35.59,35.54,35.57,28860.0,34.244,34.2536,34.2055,34.2344,28860.0
2024-08-26 15:20:00,35.57,35.6,35.56,35.6,26462.0,34.2344,34.2632,34.2247,34.2632,26462.0
2024-08-26 15:25:00,35.59,35.61,35.57,35.57,45605.0,34.2536,34.2729,34.2344,34.2344,45605.0
2024-08-26 15:30:00,35.57,35.58,35.55,35.55,33037.0,34.2344,34.244,34.2151,34.2151,33037.0
2024-08-26 15:35:00,35.55,35.57,35.53,35.55,66331.0,34.2151,34.2344,34.1959,34.2151,66331.0
2024-08-26 15:40:00,35.55,35.61,35.54,35.57,95181.0,34.2151,34.2729,34.2055,34.2344,95181.0
2024-08-26 15:45:00,35.57,35.57,35.54,35.55,63126.0,34.2344,34.2344,34.2055,34.2151,63126.0
2024-08-26 15:50:00,35.55,35.61,35.55,35.58,173442.0,34.2151,34.2729,34.2151,34.244,173442.0
2024-08-26 15:55:00,35.58,35.6,35.52,35.58,585921.0,34.244,34.2632,34.1862,34.244,585921.0
2024-08-27 09:30:00,35.5,35.63,35.44,35.48,115486.0,34.167,34.2921,34.1092,34.1477,115486.0
2024-08-27 09:35:00,35.48,35.59,35.42,35.43,90382.0,34.1477,34.2536,34.09,34.0996,90382.0
2024-08-27 09:40:00,35.44,35.45,35.36,35.45,41623.0,34.1092,34.1189,34.0322,34.1189,41623.0
2024-08-27 09:45:00,35.42,35.47,35.34,35.44,61743.0,34.09,34.1381,34.013,34.1092,61743.0
2024-08-27 09:50:00,35.44,35.57,35.43,35.55,37531.0,34.1092,34.2344,34.0996,34.2151,37531.0
2024-08-27 09:55:00,35.55,35.55,35.48,35.53,32911.0,34.2151,34.2151,34.1477,34.1959,32911.0
2024-08-27 10:00:00,35.53,35.59,35.5,35.55,47556.0,34.1959,34.2536,34.167,34.2151,47556.0
2024-08-27 10:05:00,35.55,35.57,35.52,35.54,53694.0,34.2151,34.2344,34.1862,34.2055,53694.0
2024-08-27 10:10:00,35.54,35.58,35.49,35.52,204921.0,34.2055,34.244,34.1574,34.1862,204921.0
2024-08-27 10:15:00,35.52,35.56,35.5,35.51,56987.0,34.1862,34.2247,34.167,34.1766,56987.0
2024-08-27 10:20:00,35.51,35.64,35.49,35.64,55565.0,34.1766,34.3017,34.1574,34.3017,55565.0
2024-08-27 10:25:00,35.64,35.64,35.55,35.58,43947.0,34.3017,34.3017,34.2151,34.244,43947.0
2024-08-27 10:30:00,35.58,35.63,35.58,35.62,31601.0,34.244,34.2921,34.244,34.2825,31601.0
2024-08-27 10:35:00,35.62,35.65,35.59,35.65,42414.0,34.2825,34.3114,34.2536,34.3114,42414.0
2024-08-27 10:40:00,35.65,35.68,35.62,35.63,33380.0,34.3114,34.3402,34.2825,34.2921,33380.0
2024-08-27 10:45:00,35.63,35.64,35.58,35.6,37162.0,34.2921,34.3017,34.244,34.2632,37162.0
2024-08-27 10:50:00,35.59,35.61,35.57,35.59,33886.0,34.2536,34.2729,34.2344,34.2536,33886.0
2024-08-27 10:55:00,35.59,35.64,35.58,35.64,40381.0,34.2536,34.3017,34.244,34.3017,40381.0
2024-08-27 11:00:00,35.64,35.67,35.57,35.6,37257.0,34.3017,34.3306,34.2344,34.2632,37257.0
2024-08-27 11:05:00,35.61,35.64,35.57,35.59,39305.0,34.2729,34.3017,34.2344,34.2536,39305.0
2024-08-27 11:10:00,35.59,35.63,35.54,35.55,32600.0,34.2536,34.2921,34.2055,34.2151,32600.0
2024-08-27 11:15:00,35.54,35.58,35.54,35.55,39371.0,34.2055,34.244,34.2055,34.2151,39371.0
2024-08-27 11:20:00,35.56,35.6,35.56,35.56,25886.0,34.2247,34.2632,34.2247,34.2247,25886.0
2024-08-27 11:25:00,35.56,35.59,35.54,35.56,38906.0,34.2247,34.2536,34.2055,34.2247,38906.0
2024-08-27 11:30:00,35.55,35.56,35.48,35.49,33670.0,34.2151,34.2247,34.1477,34.1574,33670.0
2024-08-27 11:35:00,35.49,35.5,35.45,35.45,48928.0,34.1574,34.167,34.1189,34.1189,48928.0
2024-08-27 11:40:00,35.47,35.47,35.43,35.44,45328.0,34.1381,34.1381,34.0996,34.1092,45328.0
2024-08-27 11:45:00,35.44,35.54,35.42,35.53,48804.0,34.1092,34.2055,34.09,34.1959,48804.0
2024-08-27 11:50:00,35.53,35.54,35.49,35.53,35292.0,34.1959,34.2055,34.1574,34.1959,35292.0
2024-08-27 11:55:00,35.53,35.55,35.51,35.54,30988.0,34.1959,34.2151,34.1766,34.2055,30988.0
2024-08-27 12:00:00,35.53,35.59,35.51,35.57,55516.0,34.1959,34.2536,34.1766,34.2344,55516.0
2024-08-27 12:05:00,35.56,35.58,35.53,35.58,26378.0,34.2247,34.244,34.1959,34.244,26378.0
2024-08-27 12:10:00,35.59,35.6,35.56,35.59,30299.0,34.2536,34.2632,34.2247,34.2536,30299.0
2024-08-27 12:15:00,35.59,35.6,35.56,35.57,19113.0,34.2536,34.2632,34.2247,34.2344,19113.0
2024-08-27 12:20:00,35.57,35.57,35.49,35.54,39327.0,34.2344,34.2344,34.1574,34.2055,39327.0
2024-08-27 12:25:00,35.54,35.56,35.52,35.52,19464.0,34.2055,34.2247,34.1862,34.1862,19464.0
2024-08-27 12:30:00,35.52,35.55,35.5,35.54,49225.0,34.1862,34.2151,34.167,34.2055,49225.0
2024-08-27 12:35:00,35.54,35.54,35.49,35.51,42003.0,34.2055,34.2055,34.1574,34.1766,42003.0
2024-08-27 12:40:00,35.52,35.54,35.48,35.52,26871.0,34.1862,34.2055,34.1477,34.1862,26871.0
2024-08-27 12:45:00,35.52,35.59,35.52,35.58,32331.0,34.1862,34.2536,34.1862,34.244,32331.0
2024-08-27 12:50:00,35.59,35.6,35.55,35.56,27298.0,34.2536,34.2632,34.2151,34.2247,27298.0
2024-08-27 12:55:00,35.57,35.59,35.54,35.59,41086.0,34.2344,34.2536,34.2055,34.2536,41086.0
2024-08-27 13:00:00,35.59,35.63,35.58,35.59,32495.0,34.2536,34.2921,34.244,34.2536,32495.0
2024-08-27 13:05:00,35.59,35.6,35.57,35.59,20998.0,34.2536,34.2632,34.2344,34.2536,20998.0
2024-08-27 13:10:00,35.58,35.6,35.55,35.59,34311.0,34.244,34.2632,34.2151,34.2536,34311.0
2024-08-27 13:15:00,35.59,35.59,35.55,35.57,46399.0,34.2536,34.2536,34.2151,34.2344,46399.0
2024-08-27 13:20:00,35.57,35.59,35.56,35.58,25251.0,34.2344,34.2536,34.2247,34.244,25251.0
2024-08-27 13:25:00,35.58,35.61,35.57,35.59,23032.0,34.244,34.2729,34.2344,34.2536,23032.0
2024-08-27 13:30:00,35.59,35.61,35.55,35.57,26189.0,34.2536,34.2729,34.2151,34.2344,26189.0
2024-08-27 13:35:00,35.57,35.58,35.53,35.58,30128.0,34.2344,34.244,34.1959,34.244,30128.0
2024-08-27 13:40:00,35.57,35.58,35.53,35.55,29246.0,34.2344,34.244,34.1959,34.2151,29246.0
2024-08-27 13:45:00,35.54,35.56,35.51,35.55,23664.0,34.2055,34.2247,34.1766,34.2151,23664.0
2024-08-27 13:50:00,35.55,35.56,35.52,35.52,19447.0,34.2151,34.2247,34.1862,34.1862,19447.0
2024-08-27 13:55:00,35.52,35.57,35.51,35.56,37251.0,34.1862,34.2344,34.1766,34.2247,37251.0
2024-08-27 14:00:00,35.56,35.57,35.55,35.55,19247.0,34.2247,34.2344,34.2151,34.2151,19247.0
2024-08-27 14:05:00,35.56,35.58,35.56,35.58,29209.0,34.2247,34.244,34.2247,34.244,29209.0
2024-08-27 14:10:00,35.58,35.58,35.55,35.56,13386.0,34.244,34.244,34.2151,34.2247,13386.0
2024-08-27 14:15:00,35.57,35.58,35.55,35.57,45651.0,34.2344,34.244,34.2151,34.2344,45651.0
2024-08-27 14:20:00,35.57,35.57,35.54,35.55,28000.0,34.2344,34.2344,34.2055,34.2151,28000.0
2024-08-27 14:25:00,35.55,35.59,35.55,35.58,26605.0,34.2151,34.2536,34.2151,34.244,26605.0
2024-08-27 14:30:00,35.57,35.58,35.55,35.56,34454.0,34.2344,34.244,34.2151,34.2247,34454.0
2024-08-27 14:35:00,35.57,35.61,35.56,35.59,45205.0,34.2344,34.2729,34.2247,34.2536,45205.0
2024-08-27 14:40:00,35.59,35.62,35.58,35.62,52250.0,34.2536,34.2825,34.244,34.2825,52250.0
2024-08-27 14:45:00,35.62,35.62,35.59,35.59,38897.0,34.2825,34.2825,34.2536,34.2536,38897.0
2024-08-27 14:50:00,35.59,35.61,35.58,35.6,47086.0,34.2536,34.2729,34.244,34.2632,47086.0
2024-08-27 14:55:00,35.59,35.61,35.57,35.58,41744.0,34.2536,34.2729,34.2344,34.244,41744.0
2024-08-27 15:00:00,35.58,35.58,35.54,35.54,73011.0,34.244,34.244,34.2055,34.2055,73011.0
2024-08-27 15:05:00,35.55,35.58,35.53,35.57,44591.0,34.2151,34.244,34.1959,34.2344,44591.0
2024-08-27 15:10:00,35.57,35.57,35.55,35.57,45871.0,34.2344,34.2344,34.2151,34.2344,45871.0
2024-08-27 15:15:00,35.57,35.62,35.56,35.59,76775.0,34.2344,34.2825,34.2247,34.2536,76775.0
2024-08-27 15:20:00,35.59,35.62,35.59,35.61,51786.0,34.2536,34.2825,34.2536,34.2729,51786.0
2024-08-27 15:25:00,35.61,35.63,35.59,35.61,59093.0,34.2729,34.2921,34.2536,34.2729,59093.0
2024-08-27 15:30:00,35.61,35.63,35.59,35.63,64922.0,34.2729,34.2921,34.2536,34.2921,64922.0
2024-08-27 15:35:00,35.63,35.66,35.61,35.65,65675.0,34.2921,34.321,34.2729,34.3114,65675.0
2024-08-27 15:40:00,35.65,35.67,35.63,35.66,66428.0,34.3114,34.3306,34.2921,34.321,66428.0
2024-08-27 15:45:00,35.66,35.66,35.61,35.62,79078.0,34.321,34.321,34.2729,34.2825,79078.0
2024-08-27 15:50:00,35.62,35.63,35.6,35.62,133261.0,34.2825,34.2921,34.2632,34.2825,133261.0
2024-08-27 15:55:00,35.63,35.67,35.58,35.61,533027.0,34.2921,34.3306,34.244,34.2729,533027.0
2024-08-28 09:30:00,35.52,35.7,35.49,35.64,103110.0,34.1862,34.3595,34.1574,34.3017,103110.0
2024-08-28 09:35:00,35.63,35.66,35.56,35.56,35269.0,34.2921,34.321,34.2247,34.2247,35269.0
2024-08-28 09:40:00,35.56,35.65,35.56,35.58,54056.0,34.2247,34.3114,34.2247,34.244,54056.0
2024-08-28 09:45:00,35.59,35.61,35.46,35.5,97388.0,34.2536,34.2729,34.1285,34.167,97388.0
2024-08-28 09:50:00,35.51,35.53,35.43,35.48,34843.0,34.1766,34.1959,34.0996,34.1477,34843.0
2024-08-28 09:55:00,35.47,35.49,35.37,35.41,361885.0,34.1381,34.1574,34.0419,34.0804,361885.0
2024-08-28 10:00:00,35.41,35.41,35.32,35.39,127902.0,34.0804,34.0804,33.9938,34.0611,127902.0
2024-08-28 10:05:00,35.39,35.43,35.32,35.41,109196.0,34.0611,34.0996,33.9938,34.0804,109196.0
2024-08-28 10:10:00,35.41,35.43,35.35,35.39,113773.0,34.0804,34.0996,34.0226,34.0611,113773.0
2024-08-28 10:15:00,35.39,35.49,35.36,35.48,44015.0,34.0611,34.1574,34.0322,34.1477,44015.0
2024-08-28 10:20:00,35.47,35.52,35.38,35.5,33802.0,34.1381,34.1862,34.0515,34.167,33802.0
2024-08-28 10:25:00,35.5,35.52,35.47,35.48,29595.0,34.167,34.1862,34.1381,34.1477,29595.0
2024-08-28 10:30:00,35.48,35.53,35.47,35.51,41778.0,34.1477,34.1959,34.1381,34.1766,41778.0
2024-08-28 10:35:00,35.5,35.54,35.47,35.48,41944.0,34.167,34.2055,34.1381,34.1477,41944.0
2024-08-28 10:40:00,35.48,35.49,35.37,35.38,37560.0,34.1477,34.1574,34.0419,34.0515,37560.0
2024-08-28 10:45:00,35.38,35.38,35.32,35.34,98598.0,34.0515,34.0515,33.9938,34.013,98598.0
2024-08-28 10:50:00,35.34,35.36,35.28,35.28,59890.0,34.013,34.0322,33.9553,33.9553,59890.0
2024-08-28 10:55:00,35.28,35.3,35.22,35.26,53740.0,33.9553,33.9745,33.8975,33.936,53740.0
2024-08-28 11:00:00,35.25,35.27,35.15,35.18,52651.0,33.9264,33.9456,33.8301,33.859,52651.0
2024-08-28 11:05:00,35.19,35.25,35.18,35.2,53397.0,33.8686,33.9264,33.859,33.8783,53397.0
2024-08-28 11:10:00,35.2,35.22,35.09,35.11,81663.0,33.8783,33.8975,33.7724,33.7916,81663.0
2024-08-28 11:15:00,35.11,35.21,35.11,35.2,168669.0,33.7916,33.8879,33.7916,33.8783,168669.0
2024-08-28 11:20:00,35.2,35.21,35.16,35.18,76751.0,33.8783,33.8879,33.8398,33.859,76751.0
2024-08-28 11:25:00,35.19,35.19,35.13,35.16,62796.0,33.8686,33.8686,33.8109,33.8398,62796.0
2024-08-28 11:30:00,35.16,35.18,35.08,35.08,86951.0,33.8398,33.859,33.7628,33.7628,86951.0
2024-08-28 11:35:00,35.09,35.22,35.08,35.22,49987.0,33.7724,33.8975,33.7628,33.8975,49987.0
2024-08-28 11:40:00,35.22,35.23,35.16,35.16,74179.0,33.8975,33.9071,33.8398,33.8398,74179.0
2024-08-28 11:45:00,35.16,35.2,35.13,35.14,60186.0,33.8398,33.8783,33.8109,33.8205,60186.0
2024-08-28 11:50:00,35.14,35.17,35.12,35.13,44563.0,33.8205,33.8494,33.8013,33.8109,44563.0
2024-08-28 11:55:00,35.13,35.15,35.1,35.12,38400.0,33.8109,33.8301,33.782,33.8013,38400.0
2024-08-28 12:00:00,35.12,35.14,35.07,35.08,26777.0,33.8013,33.8205,33.7531,33.7628,26777.0
2024-08-28 12:05:00,35.08,35.09,35.02,35.09,43200.0,33.7628,33.7724,33.705,33.7724,43200.0
2024-08-28 12:10:00,35.08,35.09,34.96,34.97,151999.0,33.7628,33.7724,33.6473,33.6569,151999.0
2024-08-28 12:15:00,34.98,34.98,34.91,34.92,43587.0,33.6665,33.6665,33.5991,33.6088,43587.0
2024-08-28 12:20:00,34.91,34.93,34.85,34.85,44566.0,33.5991,33.6184,33.5414,33.5414,44566.0
2024-08-28 12:25:00,34.86,34.9,34.84,34.87,45083.0,33.551,33.5895,33.5318,33.5606,45083.0
2024-08-28 12:30:00,34.87,34.89,34.83,34.89,40581.0,33.5606,33.5799,33.5222,33.5799,40581.0
2024-08-28 12:35:00,34.89,34.9,34.86,34.9,33570.0,33.5799,33.5895,33.551,33.5895,33570.0
2024-08-28 12:40:00,34.89,34.92,34.87,34.91,41451.0,33.5799,33.6088,33.5606,33.5991,41451.0
2024-08-28 12:45:00,34.91,34.94,34.9,34.93,47399.0,33.5991,33.628,33.5895,33.6184,47399.0
2024-08-28 12:50:00,34.94,34.98,34.89,34.95,103210.0,33.628,33.6665,33.5799,33.6376,103210.0
2024-08-28 12:55:00,34.95,34.97,34.92,34.94,52567.0,33.6376,33.6569,33.6088,33.628,52567.0
2024-08-28 13:00:00,34.94,34.99,34.92,34.97,123930.0,33.628,33.6761,33.6088,33.6569,123930.0
2024-08-28 13:05:00,34.98,35.02,34.96,34.98,33126.0,33.6665,33.705,33.6473,33.6665,33126.0
2024-08-28 13:10:00,34.98,34.99,34.9,34.9,51115.0,33.6665,33.6761,33.5895,33.5895,51115.0
2024-08-28 13:15:00,34.9,34.92,34.84,34.87,51778.0,33.5895,33.6088,33.5318,33.5606,51778.0
2024-08-28 13:20:00,34.87,34.89,34.83,34.84,59822.0,33.5606,33.5799,33.5222,33.5318,59822.0
2024-08-28 13:25:00,34.84,34.88,34.83,34.84,40874.0,33.5318,33.5703,33.5222,33.5318,40874.0
2024-08-28 13:30:00,34.84,34.91,34.84,34.89,57076.0,33.5318,33.5991,33.5318,33.5799,57076.0
2024-08-28 13:35:00,34.89,35.0,34.88,34.95,108483.0,33.5799,33.6858,33.5703,33.6376,108483.0
2024-08-28 13:40:00,34.95,34.97,34.92,34.95,32979.0,33.6376,33.6569,33.6088,33.6376,32979.0
2024-08-28 13:45:00,34.95,34.99,34.92,34.99,44716.0,33.6376,33.6761,33.6088,33.6761,44716.0
2024-08-28 13:50:00,34.98,35.03,34.93,34.94,58782.0,33.6665,33.7146,33.6184,33.628,58782.0
2024-08-28 13:55:00,34.93,34.93,34.82,34.84,31867.0,33.6184,33.6184,33.5125,33.5318,31867.0
2024-08-28 14:00:00,34.84,34.85,34.79,34.8,55484.0,33.5318,33.5414,33.4837,33.4933,55484.0
2024-08-28 14:05:00,34.8,34.9,34.77,34.9,130850.0,33.4933,33.5895,33.4644,33.5895,130850.0
2024-08-28 14:10:00,34.9,34.92,34.87,34.91,34141.0,33.5895,33.6088,33.5606,33.5991,34141.0
2024-08-28 14:15:00,34.91,34.93,34.9,34.91,95581.0,33.5991,33.6184,33.5895,33.5991,95581.0
2024-08-28 14:20:00,34.91,34.93,34.85,34.88,43599.0,33.5991,33.6184,33.5414,33.5703,43599.0
2024-08-28 14:25:00,34.87,34.88,34.82,34.83,34397.0,33.5606,33.5703,33.5125,33.5222,34397.0
2024-08-28 14:30:00,34.83,34.97,34.82,34.97,102980.0,33.5222,33.6569,33.5125,33.6569,102980.0
2024-08-28 14:35:00,34.97,34.97,34.93,34.95,78312.0,33.6569,33.6569,33.6184,33.6376,78312.0
2024-08-28 14:40:00,34.96,34.98,34.93,34.97,86925.0,33.6473,33.6665,33.6184,33.6569,86925.0
2024-08-28 14:45:00,34.97,34.97,34.92,34.94,124911.0,33.6569,33.6569,33.6088,33.628,124911.0
2024-08-28 14:50:00,34.94,34.98,34.93,34.98,181990.0,33.628,33.6665,33.6184,33.6665,181990.0
2024-08-28 14:55:00,34.98,35.03,34.96,35.02,157525.0,33.6665,33.7146,33.6473,33.705,157525.0
2024-08-28 15:00:00,35.02,35.06,35.0,35.05,128949.0,33.705,33.7435,33.6858,33.7339,128949.0
2024-08-28 15:05:00,35.05,35.09,34.95,35.0,219396.0,33.7339,33.7724,33.6376,33.6858,219396.0
2024-08-28 15:10:00,34.99,35.01,34.96,34.98,137933.0,33.6761,33.6954,33.6473,33.6665,137933.0
2024-08-28 15:15:00,34.98,34.98,34.88,34.94,140255.0,33.6665,33.6665,33.5703,33.628,140255.0
2024-08-28 15:20:00,34.94,34.98,34.86,34.88,115512.0,33.628,33.6665,33.551,33.5703,115512.0
2024-08-28 15:25:00,34.88,34.91,34.86,34.91,205103.0,33.5703,33.5991,33.551,33.5991,205103.0
2024-08-28 15:30:00,34.91,34.91,34.75,34.77,199333.0,33.5991,33.5991,33.4452,33.4644,199333.0
2024-08-28 15:35:00,34.77,34.81,34.7,34.74,219348.0,33.4644,33.5029,33.397,33.4355,219348.0
2024-08-28 15:40:00,34.75,34.81,34.74,34.79,192133.0,33.4452,33.5029,33.4355,33.4837,192133.0
2024-08-28 15:45:00,34.8,34.85,34.74,34.76,287007.0,33.4933,33.5414,33.4355,33.4548,287007.0
2024-08-28 15:50:00,34.77,34.81,34.69,34.76,524099.0,33.4644,33.5029,33.3874,33.4548,524099.0
2024-08-28 15:55:00,34.75,34.79,34.64,34.76,1103609.0,33.4452,33.4837,33.3393,33.4548,1103609.0
2024-08-29 09:30:00,34.11,34.96,33.87,33.98,620069.0,32.8292,33.6473,32.5982,32.7041,620069.0
2024-08-29 09:35:00,34.02,34.82,33.8,34.78,346950.0,32.7426,33.5125,32.5308,33.474,346950.0
2024-08-29 09:40:00,34.78,34.82,34.16,34.4,291364.0,33.474,33.5125,32.8773,33.1083,291364.0
2024-08-29 09:45:00,34.37,35.12,34.35,35.09,301572.0,33.0794,33.8013,33.0602,33.7724,301572.0
2024-08-29 09:50:00,35.08,35.29,35.0,35.2,278750.0,33.7628,33.9649,33.6858,33.8783,278750.0
2024-08-29 09:55:00,35.21,35.7,35.2,35.64,333034.0,33.8879,34.3595,33.8783,34.3017,333034.0
2024-08-29 10:00:00,35.64,36.12,35.63,36.08,425797.0,34.3017,34.7637,34.2921,34.7252,425797.0
2024-08-29 10:05:00,36.06,36.42,36.04,36.36,407490.0,34.706,35.0524,34.6867,34.9947,407490.0
2024-08-29 10:10:00,36.36,36.47,36.21,36.31,609193.0,34.9947,35.1006,34.8503,34.9466,609193.0
2024-08-29 10:15:00,36.32,36.5,36.18,36.45,306948.0,34.9562,35.1294,34.8215,35.0813,306948.0
2024-08-29 10:20:00,36.46,36.73,36.4,36.64,177189.0,35.0909,35.3508,35.0332,35.2642,177189.0
2024-08-29 10:25:00,36.63,36.76,36.6,36.69,183625.0,35.2546,35.3797,35.2257,35.3123,183625.0
2024-08-29 10:30:00,36.69,36.87,36.67,36.86,189922.0,35.3123,35.4855,35.2931,35.4759,189922.0
2024-08-29 10:35:00,36.86,36.86,36.55,36.66,238566.0,35.4759,35.4759,35.1776,35.2834,238566.0
2024-08-29 10:40:00,36.66,36.76,36.52,36.59,233620.0,35.2834,35.3797,35.1487,35.2161,233620.0
2024-08-29 10:45:00,36.59,36.67,36.56,36.6,146259.0,35.2161,35.2931,35.1872,35.2257,146259.0
2024-08-29 10:50:00,36.59,36.62,36.22,36.23,237523.0,35.2161,35.2449,34.86,34.8696,237523.0
2024-08-29 10:55:00,36.23,36.57,36.22,36.55,159850.0,34.8696,35.1968,34.86,35.1776,159850.0
2024-08-29 11:00:00,36.56,36.62,36.45,36.49,155675.0,35.1872,35.2449,35.0813,35.1198,155675.0
2024-08-29 11:05:00,36.49,36.5,36.31,36.31,144067.0,35.1198,35.1294,34.9466,34.9466,144067.0
2024-08-29 11:10:00,36.31,36.47,36.26,36.44,216586.0,34.9466,35.1006,34.8985,35.0717,216586.0
2024-08-29 11:15:00,36.44,36.49,36.26,36.28,97836.0,35.0717,35.1198,34.8985,34.9177,97836.0
2024-08-29 11:20:00,36.29,36.36,36.22,36.36,85489.0,34.9273,34.9947,34.86,34.9947,85489.0
2024-08-29 11:25:00,36.36,36.49,36.33,36.48,133231.0,34.9947,35.1198,34.9658,35.1102,133231.0
2024-08-29 11:30:00,36.48,36.59,36.47,36.52,139646.0,35.1102,35.2161,35.1006,35.1487,139646.0
2024-08-29 11:35:00,36.53,36.54,36.34,36.38,191611.0,35.1583,35.1679,34.9755,35.0139,191611.0
2024-08-29 11:40:00,36.37,36.38,36.25,36.27,128350.0,35.0043,35.0139,34.8888,34.9081,128350.0
2024-08-29 11:45:00,36.28,36.36,36.22,36.36,91527.0,34.9177,34.9947,34.86,34.9947,91527.0
2024-08-29 11:50:00,36.36,36.47,36.3,36.45,63191.0,34.9947,35.1006,34.937,35.0813,63191.0
2024-08-29 11:55:00,36.45,36.55,36.42,36.52,72037.0,35.0813,35.1776,35.0524,35.1487,72037.0
2024-08-29 12:00:00,36.54,36.55,36.47,36.48,69090.0,35.1679,35.1776,35.1006,35.1102,69090.0
2024-08-29 12:05:00,36.48,36.49,36.4,36.47,92843.0,35.1102,35.1198,35.0332,35.1006,92843.0
2024-08-29 12:10:00,36.47,36.51,36.44,36.47,51171.0,35.1006,35.1391,35.0717,35.1006,51171.0
2024-08-29 12:15:00,36.47,36.47,36.38,36.45,65565.0,35.1006,35.1006,35.0139,35.0813,65565.0
2024-08-29 12:20:00,36.45,36.5,36.42,36.45,57328.0,35.0813,35.1294,35.0524,35.0813,57328.0
2024-08-29 12:25:00,36.45,36.47,36.39,36.41,50817.0,35.0813,35.1006,35.0236,35.0428,50817.0
2024-08-29 12:30:00,36.41,36.43,36.38,36.41,50402.0,35.0428,35.0621,35.0139,35.0428,50402.0
2024-08-29 12:35:00,36.41,36.41,36.3,36.31,66443.0,35.0428,35.0428,34.937,34.9466,66443.0
2024-08-29 12:40:00,36.31,36.35,36.3,36.34,53877.0,34.9466,34.9851,34.937,34.9755,53877.0
2024-08-29 12:45:00,36.34,36.37,36.3,36.32,76259.0,34.9755,35.0043,34.937,34.9562,76259.0
2024-08-29 12:50:00,36.32,36.38,36.31,36.32,46015.0,34.9562,35.0139,34.9466,34.9562,46015.0
2024-08-29 12:55:00,36.32,36.34,36.31,36.33,56150.0,34.9562,34.9755,34.9466,34.9658,56150.0
2024-08-29 13:00:00,36.32,36.37,36.24,36.36,73043.0,34.9562,35.0043,34.8792,34.9947,73043.0
2024-08-29 13:05:00,36.36,36.37,36.11,36.14,133863.0,34.9947,35.0043,34.7541,34.783,133863.0
2024-08-29 13:10:00,36.14,36.15,35.97,36.02,176229.0,34.783,34.7926,34.6193,34.6675,176229.0
2024-08-29 13:15:00,36.02,36.05,35.94,36.02,98960.0,34.6675,34.6963,34.5905,34.6675,98960.0
2024-08-29 13:20:00,36.03,36.06,36.0,36.02,64744.0,34.6771,34.706,34.6482,34.6675,64744.0
2024-08-29 13:25:00,36.01,36.09,36.01,36.07,54493.0,34.6578,34.7348,34.6578,34.7156,54493.0
2024-08-29 13:30:00,36.07,36.14,36.06,36.09,127750.0,34.7156,34.783,34.706,34.7348,127750.0
2024-08-29 13:35:00,36.09,36.1,35.98,36.01,68683.0,34.7348,34.7445,34.629,34.6578,68683.0
2024-08-29 13:40:00,36.01,36.05,35.96,35.98,140849.0,34.6578,34.6963,34.6097,34.629,140849.0
2024-08-29 13:45:00,35.98,36.01,35.88,35.93,131654.0,34.629,34.6578,34.5327,34.5808,131654.0
2024-08-29 13:50:00,35.93,35.94,35.83,35.84,122019.0,34.5808,34.5905,34.4846,34.4942,122019.0
2024-08-29 13:55:00,35.85,35.89,35.77,35.84,116096.0,34.5039,34.5423,34.4269,34.4942,116096.0
2024-08-29 14:00:00,35.85,35.93,35.83,35.91,114498.0,34.5039,34.5808,34.4846,34.5616,114498.0
2024-08-29 14:05:00,35.91,35.91,35.78,35.82,134100.0,34.5616,34.5616,34.4365,34.475,134100.0
2024-08-29 14:10:00,35.82,35.82,35.73,35.74,99191.0,34.475,34.475,34.3884,34.398,99191.0
2024-08-29 14:15:00,35.74,35.76,35.69,35.74,121570.0,34.398,34.4172,34.3499,34.398,121570.0
2024-08-29 14:20:00,35.74,35.75,35.69,35.73,106595.0,34.398,34.4076,34.3499,34.3884,106595.0
2024-08-29 14:25:00,35.73,35.77,35.6,35.66,136537.0,34.3884,34.4269,34.2632,34.321,136537.0
2024-08-29 14:30:00,35.67,35.68,35.55,35.58,119342.0,34.3306,34.3402,34.2151,34.244,119342.0
2024-08-29 14:35:00,35.58,35.61,35.51,35.53,127972.0,34.244,34.2729,34.1766,34.1959,127972.0
2024-08-29 14:40:00,35.53,35.56,35.42,35.44,146443.0,34.1959,34.2247,34.09,34.1092,146443.0
2024-08-29 14:45:00,35.44,35.52,35.43,35.5,96595.0,34.1092,34.1862,34.0996,34.167,96595.0
2024-08-29 14:50:00,35.49,35.55,35.38,35.55,164025.0,34.1574,34.2151,34.0515,34.2151,164025.0
2024-08-29 14:55:00,35.54,35.55,35.43,35.49,170884.0,34.2055,34.2151,34.0996,34.1574,170884.0
2024-08-29 15:00:00,35.48,35.5,35.45,35.48,112084.0,34.1477,34.167,34.1189,34.1477,112084.0
2024-08-29 15:05:00,35.48,35.49,35.45,35.48,115331.0,34.1477,34.1574,34.1189,34.1477,115331.0
2024-08-29 15:10:00,35.48,35.5,35.45,35.47,105968.0,34.1477,34.167,34.1189,34.1381,105968.0
2024-08-29 15:15:00,35.47,35.59,35.46,35.55,113482.0,34.1381,34.2536,34.1285,34.2151,113482.0
2024-08-29 15:20:00,35.54,35.55,35.39,35.4,167837.0,34.2055,34.2151,34.0611,34.0707,167837.0
2024-08-29 15:25:00,35.4,35.48,35.38,35.43,144663.0,34.0707,34.1477,34.0515,34.0996,144663.0
2024-08-29 15:30:00,35.43,35.5,35.4,35.47,181566.0,34.0996,34.167,34.0707,34.1381,181566.0
2024-08-29 15:35:00,35.48,35.5,35.41,35.43,145119.0,34.1477,34.167,34.0804,34.0996,145119.0
2024-08-29 15:40:00,35.43,35.44,35.35,35.37,172877.0,34.0996,34.1092,34.0226,34.0419,172877.0
2024-08-29 15:45:00,35.37,35.45,35.36,35.45,241562.0,34.0419,34.1189,34.0322,34.1189,241562.0
2024-08-29 15:50:00,35.46,35.57,35.46,35.48,419801.0,34.1285,34.2344,34.1285,34.1477,419801.0
2024-08-29 15:55:00,35.48,35.53,35.39,35.47,1106462.0,34.1477,34.1959,34.0611,34.1381,1106462.0
2024-08-30 09:30:00,35.65,36.04,35.56,35.72,180658.0,34.3114,34.6867,34.2247,34.3787,180658.0
2024-08-30 09:35:00,35.72,35.89,35.7,35.75,36459.0,34.3787,34.5423,34.3595,34.4076,36459.0
2024-08-30 09:40:00,35.74,35.74,35.48,35.51,75066.0,34.398,34.398,34.1477,34.1766,75066.0
2024-08-30 09:45:00,35.52,35.56,35.46,35.51,77170.0,34.1862,34.2247,34.1285,34.1766,77170.0
2024-08-30 09:50:00,35.52,35.63,35.48,35.54,162051.0,34.1862,34.2921,34.1477,34.2055,162051.0
2024-08-30 09:55:00,35.53,35.64,35.5,35.62,66026.0,34.1959,34.3017,34.167,34.2825,66026.0
2024-08-30 10:00:00,35.64,35.78,35.6,35.75,72275.0,34.3017,34.4365,34.2632,34.4076,72275.0
2024-08-30 10:05:00,35.75,35.76,35.68,35.72,52442.0,34.4076,34.4172,34.3402,34.3787,52442.0
2024-08-30 10:10:00,35.72,35.93,35.71,35.89,143989.0,34.3787,34.5808,34.3691,34.5423,143989.0
2024-08-30 10:15:00,35.9,35.91,35.76,35.82,90393.0,34.552,34.5616,34.4172,34.475,90393.0
2024-08-30 10:20:00,35.83,35.86,35.68,35.75,66006.0,34.4846,34.5135,34.3402,34.4076,66006.0
2024-08-30 10:25:00,35.75,35.89,35.71,35.85,54854.0,34.4076,34.5423,34.3691,34.5039,54854.0
2024-08-30 10:30:00,35.86,36.01,35.82,35.96,145373.0,34.5135,34.6578,34.475,34.6097,145373.0
2024-08-30 10:35:00,35.96,36.03,35.94,36.0,42889.0,34.6097,34.6771,34.5905,34.6482,42889.0
2024-08-30 10:40:00,36.0,36.11,35.98,36.06,85001.0,34.6482,34.7541,34.629,34.706,85001.0
2024-08-30 10:45:00,36.05,36.06,35.98,36.01,89016.0,34.6963,34.706,34.629,34.6578,89016.0
2024-08-30 10:50:00,36.0,36.0,35.86,35.9,64912.0,34.6482,34.6482,34.5135,34.552,64912.0
2024-08-30 10:55:00,35.9,35.95,35.82,35.94,155207.0,34.552,34.6001,34.475,34.5905,155207.0
2024-08-30 11:00:00,35.93,35.93,35.84,35.88,133996.0,34.5808,34.5808,34.4942,34.5327,133996.0
2024-08-30 11:05:00,35.88,35.91,35.8,35.91,51910.0,34.5327,34.5616,34.4557,34.5616,51910.0
2024-08-30 11:10:00,35.91,35.91,35.87,35.89,49137.0,34.5616,34.5616,34.5231,34.5423,49137.0
2024-08-30 11:15:00,35.89,35.91,35.83,35.89,46475.0,34.5423,34.5616,34.4846,34.5423,46475.0
2024-08-30 11:20:00,35.89,35.9,35.83,35.87,44978.0,34.5423,34.552,34.4846,34.5231,44978.0
2024-08-30 11:25:00,35.87,35.88,35.79,35.81,52576.0,34.5231,34.5327,34.4461,34.4654,52576.0
2024-08-30 11:30:00,35.82,35.91,35.82,35.91,50003.0,34.475,34.5616,34.475,34.5616,50003.0
2024-08-30 11:35:00,35.91,35.93,35.84,35.89,34388.0,34.5616,34.5808,34.4942,34.5423,34388.0
2024-08-30 11:40:00,35.9,35.99,35.9,35.95,36262.0,34.552,34.6386,34.552,34.6001,36262.0
2024-08-30 11:45:00,35.96,35.98,35.88,35.9,38437.0,34.6097,34.629,34.5327,34.552,38437.0
2024-08-30 11:50:00,35.91,35.93,35.88,35.92,33729.0,34.5616,34.5808,34.5327,34.5712,33729.0
2024-08-30 11:55:00,35.93,35.98,35.9,35.92,44906.0,34.5808,34.629,34.552,34.5712,44906.0
2024-08-30 12:00:00,35.91,35.92,35.84,35.88,40972.0,34.5616,34.5712,34.4942,34.5327,40972.0
2024-08-30 12:05:00,35.88,36.0,35.88,35.99,32435.0,34.5327,34.6482,34.5327,34.6386,32435.0
2024-08-30 12:10:00,35.99,36.01,35.97,35.97,41586.0,34.6386,34.6578,34.6193,34.6193,41586.0
2024-08-30 12:15:00,35.98,36.04,35.97,36.01,39641.0,34.629,34.6867,34.6193,34.6578,39641.0
2024-08-30 12:20:00,36.01,36.02,35.97,35.97,64298.0,34.6578,34.6675,34.6193,34.6193,64298.0
2024-08-30 12:25:00,35.97,35.99,35.89,35.9,37323.0,34.6193,34.6386,34.5423,34.552,37323.0
2024-08-30 12:30:00,35.9,35.91,35.87,35.9,28885.0,34.552,34.5616,34.5231,34.552,28885.0
2024-08-30 12:35:00,35.89,35.9,35.85,35.9,57672.0,34.5423,34.552,34.5039,34.552,57672.0
2024-08-30 12:40:00,35.9,35.9,35.85,35.89,27807.0,34.552,34.552,34.5039,34.5423,27807.0
2024-08-30 12:45:00,35.88,35.92,35.87,35.91,39958.0,34.5327,34.5712,34.5231,34.5616,39958.0
2024-08-30 12:50:00,35.9,35.95,35.88,35.95,24343.0,34.552,34.6001,34.5327,34.6001,24343.0
2024-08-30 12:55:00,35.95,35.96,35.9,35.95,28114.0,34.6001,34.6097,34.552,34.6001,28114.0
2024-08-30 13:00:00,35.95,36.01,35.93,35.99,59522.0,34.6001,34.6578,34.5808,34.6386,59522.0
2024-08-30 13:05:00,35.98,35.99,35.92,35.93,20360.0,34.629,34.6386,34.5712,34.5808,20360.0
2024-08-30 13:10:00,35.93,35.96,35.89,35.96,20769.0,34.5808,34.6097,34.5423,34.6097,20769.0
2024-08-30 13:15:00,35.95,35.97,35.92,35.92,28125.0,34.6001,34.6193,34.5712,34.5712,28125.0
2024-08-30 13:20:00,35.93,35.93,35.88,35.91,25622.0,34.5808,34.5808,34.5327,34.5616,25622.0
2024-08-30 13:25:00,35.91,35.93,35.88,35.9,25924.0,34.5616,34.5808,34.5327,34.552,25924.0
2024-08-30 13:30:00,35.9,35.92,35.88,35.9,31078.0,34.552,34.5712,34.5327,34.552,31078.0
2024-08-30 13:35:00,35.9,35.93,35.88,35.89,25723.0,34.552,34.5808,34.5327,34.5423,25723.0
2024-08-30 13:40:00,35.89,35.96,35.88,35.93,47153.0,34.5423,34.6097,34.5327,34.5808,47153.0
2024-08-30 13:45:00,35.94,35.98,35.88,35.89,66379.0,34.5905,34.629,34.5327,34.5423,66379.0
2024-08-30 13:50:00,35.88,35.89,35.85,35.88,24959.0,34.5327,34.5423,34.5039,34.5327,24959.0
2024-08-30 13:55:00,35.89,35.89,35.82,35.83,35129.0,34.5423,34.5423,34.475,34.4846,35129.0
2024-08-30 14:00:00,35.82,35.87,35.81,35.86,38479.0,34.475,34.5231,34.4654,34.5135,38479.0
2024-08-30 14:05:00,35.86,35.86,35.82,35.84,40684.0,34.5135,34.5135,34.475,34.4942,40684.0
2024-08-30 14:10:00,35.84,35.89,35.83,35.86,54335.0,34.4942,34.5423,34.4846,34.5135,54335.0
2024-08-30 14:15:00,35.87,35.9,35.84,35.87,46792.0,34.5231,34.552,34.4942,34.5231,46792.0
2024-08-30 14:20:00,35.87,35.87,35.82,35.84,54158.0,34.5231,34.5231,34.475,34.4942,54158.0
2024-08-30 14:25:00,35.84,35.94,35.84,35.9,58740.0,34.4942,34.5905,34.4942,34.552,58740.0
2024-08-30 14:30:00,35.9,35.96,35.88,35.95,47704.0,34.552,34.6097,34.5327,34.6001,47704.0
2024-08-30 14:35:00,35.95,35.96,35.91,35.93,30400.0,34.6001,34.6097,34.5616,34.5808,30400.0
2024-08-30 14:40:00,35.92,35.93,35.81,35.83,87921.0,34.5712,34.5808,34.4654,34.4846,87921.0
2024-08-30 14:45:00,35.83,35.88,35.83,35.88,47212.0,34.4846,34.5327,34.4846,34.5327,47212.0
2024-08-30 14:50:00,35.88,35.98,35.87,35.94,72300.0,34.5327,34.629,34.5231,34.5905,72300.0
2024-08-30 14:55:00,35.94,35.95,35.91,35.95,40775.0,34.5905,34.6001,34.5616,34.6001,40775.0
2024-08-30 15:00:00,35.95,36.01,35.93,35.93,68996.0,34.6001,34.6578,34.5808,34.5808,68996.0
2024-08-30 15:05:00,35.94,35.96,35.91,35.91,44616.0,34.5905,34.6097,34.5616,34.5616,44616.0
2024-08-30 15:10:00,35.91,35.93,35.89,35.89,56362.0,34.5616,34.5808,34.5423,34.5423,56362.0
2024-08-30 15:15:00,35.89,35.95,35.87,35.95,65684.0,34.5423,34.6001,34.5231,34.6001,65684.0
2024-08-30 15:20:00,35.95,36.01,35.94,36.01,64041.0,34.6001,34.6578,34.5905,34.6578,64041.0
2024-08-30 15:25:00,36.01,36.05,35.99,36.04,103950.0,34.6578,34.6963,34.6386,34.6867,103950.0
2024-08-30 15:30:00,36.04,36.07,36.02,36.05,117302.0,34.6867,34.7156,34.6675,34.6963,117302.0
2024-08-30 15:35:00,36.05,36.17,36.05,36.16,145317.0,34.6963,34.8118,34.6963,34.8022,145317.0
2024-08-30 15:40:00,36.16,36.19,36.1,36.11,141538.0,34.8022,34.8311,34.7445,34.7541,141538.0
2024-08-30 15:45:00,36.12,36.12,35.97,36.08,163555.0,34.7637,34.7637,34.6193,34.7252,163555.0
2024-08-30 15:50:00,36.08,36.15,36.06,36.09,285918.0,34.7252,34.7926,34.706,34.7348,285918.0
2024-08-30 15:55:00,36.09,36.25,36.08,36.19,938415.0,34.7348,34.8888,34.7252,34.8311,938415.0
2024-09-03 09:30:00,35.99,36.17,35.86,36.12,271390.0,34.6386,34.8118,34.5135,34.7637,271390.0
2024-09-03 09:35:00,36.13,36.13,35.87,36.01,78243.0,34.7733,34.7733,34.5231,34.6578,78243.0
2024-09-03 09:40:00,36.0,36.12,35.88,36.09,54926.0,34.6482,34.7637,34.5327,34.7348,54926.0
2024-09-03 09:45:00,36.07,36.12,35.99,36.1,55183.0,34.7156,34.7637,34.6386,34.7445,55183.0
2024-09-03 09:50:00,36.11,36.13,35.96,36.0,57355.0,34.7541,34.7733,34.6097,34.6482,57355.0
2024-09-03 09:55:00,36.0,36.01,35.87,35.89,54591.0,34.6482,34.6578,34.5231,34.5423,54591.0
2024-09-03 10:00:00,35.87,35.91,35.77,35.86,78737.0,34.5231,34.5616,34.4269,34.5135,78737.0
2024-09-03 10:05:00,35.86,35.88,35.8,35.86,77415.0,34.5135,34.5327,34.4557,34.5135,77415.0
2024-09-03 10:10:00,35.85,35.85,35.64,35.64,84565.0,34.5039,34.5039,34.3017,34.3017,84565.0
2024-09-03 10:15:00,35.65,35.74,35.63,35.7,74417.0,34.3114,34.398,34.2921,34.3595,74417.0
2024-09-03 10:20:00,35.69,35.77,35.68,35.76,209213.0,34.3499,34.4269,34.3402,34.4172,209213.0
2024-09-03 10:25:00,35.77,35.8,35.64,35.7,92904.0,34.4269,34.4557,34.3017,34.3595,92904.0
2024-09-03 10:30:00,35.7,35.7,35.46,35.48,95290.0,34.3595,34.3595,34.1285,34.1477,95290.0
2024-09-03 10:35:00,35.48,35.48,35.31,35.32,106677.0,34.1477,34.1477,33.9841,33.9938,106677.0
2024-09-03 10:40:00,35.33,35.49,35.32,35.45,69649.0,34.0034,34.1574,33.9938,34.1189,69649.0
2024-09-03 10:45:00,35.45,35.47,35.39,35.42,58854.0,34.1189,34.1381,34.0611,34.09,58854.0
2024-09-03 10:50:00,35.42,35.51,35.4,35.49,67507.0,34.09,34.1766,34.0707,34.1574,67507.0
2024-09-03 10:55:00,35.49,35.56,35.49,35.51,93702.0,34.1574,34.2247,34.1574,34.1766,93702.0
2024-09-03 11:00:00,35.52,35.67,35.49,35.65,78975.0,34.1862,34.3306,34.1574,34.3114,78975.0
2024-09-03 11:05:00,35.63,35.63,35.46,35.5,90289.0,34.2921,34.2921,34.1285,34.167,90289.0
2024-09-03 11:10:00,35.51,35.62,35.48,35.58,47618.0,34.1766,34.2825,34.1477,34.244,47618.0
2024-09-03 11:15:00,35.58,35.62,35.55,35.61,30000.0,34.244,34.2825,34.2151,34.2729,30000.0
2024-09-03 11:20:00,35.62,35.63,35.52,35.55,47312.0,34.2825,34.2921,34.1862,34.2151,47312.0
2024-09-03 11:25:00,35.55,35.55,35.5,35.52,62865.0,34.2151,34.2151,34.167,34.1862,62865.0
2024-09-03 11:30:00,35.52,35.55,35.45,35.54,114378.0,34.1862,34.2151,34.1189,34.2055,114378.0
2024-09-03 11:35:00,35.54,35.66,35.54,35.64,56676.0,34.2055,34.321,34.2055,34.3017,56676.0
2024-09-03 11:40:00,35.63,35.63,35.55,35.61,44006.0,34.2921,34.2921,34.2151,34.2729,44006.0
2024-09-03 11:45:00,35.62,35.64,35.53,35.57,48093.0,34.2825,34.3017,34.1959,34.2344,48093.0
2024-09-03 11:50:00,35.57,35.59,35.52,35.59,32613.0,34.2344,34.2536,34.1862,34.2536,32613.0
2024-09-03 11:55:00,35.6,35.64,35.56,35.58,43084.0,34.2632,34.3017,34.2247,34.244,43084.0
2024-09-03 12:00:00,35.58,35.61,35.57,35.59,26936.0,34.244,34.2729,34.2344,34.2536,26936.0
2024-09-03 12:05:00,35.59,35.6,35.51,35.51,31586.0,34.2536,34.2632,34.1766,34.1766,31586.0
2024-09-03 12:10:00,35.52,35.6,35.49,35.59,39860.0,34.1862,34.2632,34.1574,34.2536,39860.0
2024-09-03 12:15:00,35.58,35.63,35.57,35.59,39209.0,34.244,34.2921,34.2344,34.2536,39209.0
2024-09-03 12:20:00,35.6,35.61,35.56,35.59,28089.0,34.2632,34.2729,34.2247,34.2536,28089.0
2024-09-03 12:25:00,35.59,35.64,35.57,35.61,46178.0,34.2536,34.3017,34.2344,34.2729,46178.0
2024-09-03 12:30:00,35.6,35.62,35.55,35.61,58468.0,34.2632,34.2825,34.2151,34.2729,58468.0
2024-09-03 12:35:00,35.6,35.64,35.58,35.63,48980.0,34.2632,34.3017,34.244,34.2921,48980.0
2024-09-03 12:40:00,35.63,35.63,35.58,35.62,34260.0,34.2921,34.2921,34.244,34.2825,34260.0
2024-09-03 12:45:00,35.61,35.62,35.54,35.58,26201.0,34.2729,34.2825,34.2055,34.244,26201.0
2024-09-03 12:50:00,35.58,35.6,35.53,35.59,33018.0,34.244,34.2632,34.1959,34.2536,33018.0
2024-09-03 12:55:00,35.59,35.61,35.55,35.57,43824.0,34.2536,34.2729,34.2151,34.2344,43824.0
2024-09-03 13:00:00,35.57,35.63,35.5,35.51,254191.0,34.2344,34.2921,34.167,34.1766,254191.0
2024-09-03 13:05:00,35.5,35.52,35.44,35.45,61988.0,34.167,34.1862,34.1092,34.1189,61988.0
2024-09-03 13:10:00,35.46,35.5,35.41,35.42,39944.0,34.1285,34.167,34.0804,34.09,39944.0
2024-09-03 13:15:00,35.43,35.46,35.42,35.45,37244.0,34.0996,34.1285,34.09,34.1189,37244.0
2024-09-03 13:20:00,35.45,35.56,35.44,35.55,41827.0,34.1189,34.2247,34.1092,34.2151,41827.0
2024-09-03 13:25:00,35.55,35.61,35.54,35.57,65166.0,34.2151,34.2729,34.2055,34.2344,65166.0
2024-09-03 13:30:00,35.57,35.57,35.45,35.52,75388.0,34.2344,34.2344,34.1189,34.1862,75388.0
2024-09-03 13:35:00,35.52,35.53,35.43,35.52,45959.0,34.1862,34.1959,34.0996,34.1862,45959.0
2024-09-03 13:40:00,35.52,35.53,35.49,35.52,29940.0,34.1862,34.1959,34.1574,34.1862,29940.0
2024-09-03 13:45:00,35.53,35.54,35.47,35.52,38741.0,34.1959,34.2055,34.1381,34.1862,38741.0
2024-09-03 13:50:00,35.52,35.54,35.49,35.52,32641.0,34.1862,34.2055,34.1574,34.1862,32641.0
2024-09-03 13:55:00,35.52,35.59,35.5,35.52,60683.0,34.1862,34.2536,34.167,34.1862,60683.0
2024-09-03 14:00:00,35.52,35.53,35.48,35.51,40254.0,34.1862,34.1959,34.1477,34.1766,40254.0
2024-09-03 14:05:00,35.51,35.52,35.48,35.5,34963.0,34.1766,34.1862,34.1477,34.167,34963.0
2024-09-03 14:10:00,35.49,35.52,35.48,35.49,43801.0,34.1574,34.1862,34.1477,34.1574,43801.0
2024-09-03 14:15:00,35.49,35.51,35.42,35.44,75203.0,34.1574,34.1766,34.09,34.1092,75203.0
2024-09-03 14:20:00,35.44,35.46,35.36,35.39,64203.0,34.1092,34.1285,34.0322,34.0611,64203.0
2024-09-03 14:25:00,35.39,35.39,35.25,35.3,96338.0,34.0611,34.0611,33.9264,33.9745,96338.0
2024-09-03 14:30:00,35.3,35.33,35.24,35.32,106366.0,33.9745,34.0034,33.9168,33.9938,106366.0
2024-09-03 14:35:00,35.32,35.36,35.28,35.33,95867.0,33.9938,34.0322,33.9553,34.0034,95867.0
2024-09-03 14:40:00,35.33,35.34,35.28,35.32,65800.0,34.0034,34.013,33.9553,33.9938,65800.0
2024-09-03 14:45:00,35.32,35.35,35.27,35.3,96059.0,33.9938,34.0226,33.9456,33.9745,96059.0
2024-09-03 14:50:00,35.29,35.32,35.27,35.31,62552.0,33.9649,33.9938,33.9456,33.9841,62552.0
2024-09-03 14:55:00,35.3,35.32,35.25,35.26,56282.0,33.9745,33.9938,33.9264,33.936,56282.0
2024-09-03 15:00:00,35.25,35.36,35.24,35.31,54199.0,33.9264,34.0322,33.9168,33.9841,54199.0
2024-09-03 15:05:00,35.32,35.34,35.22,35.23,48066.0,33.9938,34.013,33.8975,33.9071,48066.0
2024-09-03 15:10:00,35.22,35.33,35.21,35.32,139810.0,33.8975,34.0034,33.8879,33.9938,139810.0
2024-09-03 15:15:00,35.31,35.32,35.28,35.3,47224.0,33.9841,33.9938,33.9553,33.9745,47224.0
2024-09-03 15:20:00,35.3,35.32,35.27,35.28,32373.0,33.9745,33.9938,33.9456,33.9553,32373.0
2024-09-03 15:25:00,35.29,35.32,35.27,35.32,54056.0,33.9649,33.9938,33.9456,33.9938,54056.0
2024-09-03 15:30:00,35.32,35.33,35.25,35.27,56204.0,33.9938,34.0034,33.9264,33.9456,56204.0
2024-09-03 15:35:00,35.27,35.28,35.21,35.22,76884.0,33.9456,33.9553,33.8879,33.8975,76884.0
2024-09-03 15:40:00,35.21,35.22,35.16,35.2,91080.0,33.8879,33.8975,33.8398,33.8783,91080.0
2024-09-03 15:45:00,35.2,35.26,35.14,35.25,145869.0,33.8783,33.936,33.8205,33.9264,145869.0
2024-09-03 15:50:00,35.25,35.28,35.19,35.25,201927.0,33.9264,33.9553,33.8686,33.9264,201927.0
2024-09-03 15:55:00,35.25,35.4,35.24,35.39,672948.0,33.9264,34.0707,33.9168,34.0611,672948.0
2024-09-04 09:30:00,35.35,35.59,35.24,35.55,255337.0,34.0226,34.2536,33.9168,34.2151,255337.0
2024-09-04 09:35:00,35.55,35.64,35.41,35.41,72455.0,34.2151,34.3017,34.0804,34.0804,72455.0
2024-09-04 09:40:00,35.39,35.44,35.31,35.43,80429.0,34.0611,34.1092,33.9841,34.0996,80429.0
2024-09-04 09:45:00,35.42,35.47,35.39,35.44,53462.0,34.09,34.1381,34.0611,34.1092,53462.0
2024-09-04 09:50:00,35.45,35.49,35.26,35.31,63948.0,34.1189,34.1574,33.936,33.9841,63948.0
2024-09-04 09:55:00,35.31,35.42,35.31,35.41,56534.0,33.9841,34.09,33.9841,34.0804,56534.0
2024-09-04 10:00:00,35.41,35.41,35.17,35.33,89550.0,34.0804,34.0804,33.8494,34.0034,89550.0
2024-09-04 10:05:00,35.32,35.46,35.28,35.37,128007.0,33.9938,34.1285,33.9553,34.0419,128007.0
2024-09-04 10:10:00,35.37,35.49,35.37,35.47,51090.0,34.0419,34.1574,34.0419,34.1381,51090.0
2024-09-04 10:15:00,35.47,35.5,35.33,35.34,95120.0,34.1381,34.167,34.0034,34.013,95120.0
2024-09-04 10:20:00,35.34,35.43,35.33,35.39,36521.0,34.013,34.0996,34.0034,34.0611,36521.0
2024-09-04 10:25:00,35.4,35.47,35.31,35.47,52249.0,34.0707,34.1381,33.9841,34.1381,52249.0
2024-09-04 10:30:00,35.47,35.52,35.43,35.48,52336.0,34.1381,34.1862,34.0996,34.1477,52336.0
2024-09-04 10:35:00,35.48,35.6,35.45,35.55,35536.0,34.1477,34.2632,34.1189,34.2151,35536.0
2024-09-04 10:40:00,35.54,35.62,35.54,35.59,36965.0,34.2055,34.2825,34.2055,34.2536,36965.0
2024-09-04 10:45:00,35.59,35.6,35.5,35.51,31583.0,34.2536,34.2632,34.167,34.1766,31583.0
2024-09-04 10:50:00,35.52,35.56,35.46,35.49,63480.0,34.1862,34.2247,34.1285,34.1574,63480.0
2024-09-04 10:55:00,35.48,35.52,35.46,35.51,75854.0,34.1477,34.1862,34.1285,34.1766,75854.0
2024-09-04 11:00:00,35.51,35.53,35.46,35.51,65162.0,34.1766,34.1959,34.1285,34.1766,65162.0
2024-09-04 11:05:00,35.51,35.57,35.47,35.48,84226.0,34.1766,34.2344,34.1381,34.1477,84226.0
2024-09-04 11:10:00,35.48,35.5,35.45,35.45,42977.0,34.1477,34.167,34.1189,34.1189,42977.0
2024-09-04 11:15:00,35.45,35.46,35.36,35.4,60992.0,34.1189,34.1285,34.0322,34.0707,60992.0
2024-09-04 11:20:00,35.41,35.43,35.36,35.43,44324.0,34.0804,34.0996,34.0322,34.0996,44324.0
2024-09-04 11:25:00,35.42,35.43,35.31,35.32,58085.0,34.09,34.0996,33.9841,33.9938,58085.0
2024-09-04 11:30:00,35.32,35.35,35.28,35.32,52107.0,33.9938,34.0226,33.9553,33.9938,52107.0
2024-09-04 11:35:00,35.32,35.34,35.26,35.29,36409.0,33.9938,34.013,33.936,33.9649,36409.0
2024-09-04 11:40:00,35.29,35.32,35.25,35.3,55906.0,33.9649,33.9938,33.9264,33.9745,55906.0
2024-09-04 11:45:00,35.3,35.35,35.28,35.29,36274.0,33.9745,34.0226,33.9553,33.9649,36274.0
2024-09-04 11:50:00,35.29,35.33,35.25,35.33,84121.0,33.9649,34.0034,33.9264,34.0034,84121.0
2024-09-04 11:55:00,35.32,35.32,35.21,35.27,33803.0,33.9938,33.9938,33.8879,33.9456,33803.0
2024-09-04 12:00:00,35.27,35.3,35.23,35.24,65333.0,33.9456,33.9745,33.9071,33.9168,65333.0
2024-09-04 12:05:00,35.23,35.27,35.18,35.23,30398.0,33.9071,33.9456,33.859,33.9071,30398.0
2024-09-04 12:10:00,35.24,35.27,35.21,35.23,25536.0,33.9168,33.9456,33.8879,33.9071,25536.0
2024-09-04 12:15:00,35.23,35.28,35.22,35.24,40623.0,33.9071,33.9553,33.8975,33.9168,40623.0
2024-09-04 12:20:00,35.23,35.25,35.19,35.24,36553.0,33.9071,33.9264,33.8686,33.9168,36553.0
2024-09-04 12:25:00,35.24,35.25,35.2,35.23,39224.0,33.9168,33.9264,33.8783,33.9071,39224.0
2024-09-04 12:30:00,35.23,35.34,35.23,35.3,44590.0,33.9071,34.013,33.9071,33.9745,44590.0
2024-09-04 12:35:00,35.31,35.36,35.3,35.33,23482.0,33.9841,34.0322,33.9745,34.0034,23482.0
2024-09-04 12:40:00,35.33,35.34,35.28,35.28,40134.0,34.0034,34.013,33.9553,33.9553,40134.0
2024-09-04 12:45:00,35.27,35.33,35.26,35.33,24059.0,33.9456,34.0034,33.936,34.0034,24059.0
2024-09-04 12:50:00,35.33,35.36,35.32,35.34,25610.0,34.0034,34.0322,33.9938,34.013,25610.0
2024-09-04 12:55:00,35.34,35.4,35.34,35.4,199009.0,34.013,34.0707,34.013,34.0707,199009.0
2024-09-04 13:00:00,35.39,35.39,35.29,35.3,38603.0,34.0611,34.0611,33.9649,33.9745,38603.0
2024-09-04 13:05:00,35.3,35.35,35.29,35.34,52266.0,33.9745,34.0226,33.9649,34.013,52266.0
2024-09-04 13:10:00,35.35,35.35,35.29,35.3,21928.0,34.0226,34.0226,33.9649,33.9745,21928.0
2024-09-04 13:15:00,35.31,35.36,35.3,35.34,30746.0,33.9841,34.0322,33.9745,34.013,30746.0
2024-09-04 13:20:00,35.34,35.39,35.32,35.34,188244.0,34.013,34.0611,33.9938,34.013,188244.0
2024-09-04 13:25:00,35.34,35.41,35.33,35.35,36267.0,34.013,34.0804,34.0034,34.0226,36267.0
2024-09-04 13:30:00,35.36,35.38,35.34,35.38,19901.0,34.0322,34.0515,34.013,34.0515,19901.0
2024-09-04 13:35:00,35.37,35.39,35.35,35.36,25836.0,34.0419,34.0611,34.0226,34.0322,25836.0
2024-09-04 13:40:00,35.36,35.39,35.34,35.34,24902.0,34.0322,34.0611,34.013,34.013,24902.0
2024-09-04 13:45:00,35.34,35.38,35.34,35.34,34151.0,34.013,34.0515,34.013,34.013,34151.0
2024-09-04 13:50:00,35.35,35.36,35.32,35.36,33759.0,34.0226,34.0322,33.9938,34.0322,33759.0
2024-09-04 13:55:00,35.36,35.36,35.31,35.32,36658.0,34.0322,34.0322,33.9841,33.9938,36658.0
2024-09-04 14:00:00,35.33,35.35,35.3,35.34,93104.0,34.0034,34.0226,33.9745,34.013,93104.0
2024-09-04 14:05:00,35.33,35.36,35.31,35.31,22309.0,34.0034,34.0322,33.9841,33.9841,22309.0
2024-09-04 14:10:00,35.3,35.33,35.27,35.31,35609.0,33.9745,34.0034,33.9456,33.9841,35609.0
2024-09-04 14:15:00,35.3,35.32,35.19,35.2,37678.0,33.9745,33.9938,33.8686,33.8783,37678.0
2024-09-04 14:20:00,35.2,35.22,35.17,35.22,35069.0,33.8783,33.8975,33.8494,33.8975,35069.0
2024-09-04 14:25:00,35.21,35.25,35.21,35.22,23610.0,33.8879,33.9264,33.8879,33.8975,23610.0
2024-09-04 14:30:00,35.21,35.24,35.18,35.19,30043.0,33.8879,33.9168,33.859,33.8686,30043.0
2024-09-04 14:35:00,35.18,35.19,35.15,35.18,29227.0,33.859,33.8686,33.8301,33.859,29227.0
2024-09-04 14:40:00,35.19,35.23,35.18,35.19,29701.0,33.8686,33.9071,33.859,33.8686,29701.0
2024-09-04 14:45:00,35.2,35.23,35.18,35.2,23824.0,33.8783,33.9071,33.859,33.8783,23824.0
2024-09-04 14:50:00,35.2,35.29,35.19,35.27,51077.0,33.8783,33.9649,33.8686,33.9456,51077.0
2024-09-04 14:55:00,35.27,35.29,35.21,35.22,37500.0,33.9456,33.9649,33.8879,33.8975,37500.0
2024-09-04 15:00:00,35.22,35.23,35.17,35.2,26098.0,33.8975,33.9071,33.8494,33.8783,26098.0
2024-09-04 15:05:00,35.19,35.2,35.15,35.17,29842.0,33.8686,33.8783,33.8301,33.8494,29842.0
2024-09-04 15:10:00,35.17,35.19,35.14,35.18,68013.0,33.8494,33.8686,33.8205,33.859,68013.0
2024-09-04 15:15:00,35.18,35.22,35.17,35.2,40267.0,33.859,33.8975,33.8494,33.8783,40267.0
2024-09-04 15:20:00,35.2,35.23,35.19,35.22,49744.0,33.8783,33.9071,33.8686,33.8975,49744.0
2024-09-04 15:25:00,35.22,35.24,35.19,35.23,63187.0,33.8975,33.9168,33.8686,33.9071,63187.0
2024-09-04 15:30:00,35.22,35.23,35.18,35.22,44680.0,33.8975,33.9071,33.859,33.8975,44680.0
2024-09-04 15:35:00,35.22,35.27,35.2,35.27,47773.0,33.8975,33.9456,33.8783,33.9456,47773.0
2024-09-04 15:40:00,35.27,35.29,35.24,35.29,53445.0,33.9456,33.9649,33.9168,33.9649,53445.0
2024-09-04 15:45:00,35.29,35.29,35.26,35.27,63581.0,33.9649,33.9649,33.936,33.9456,63581.0
2024-09-04 15:50:00,35.28,35.3,35.21,35.26,114229.0,33.9553,33.9745,33.8879,33.936,114229.0
2024-09-04 15:55:00,35.25,35.38,35.24,35.33,338149.0,33.9264,34.0515,33.9168,34.0034,338149.0
2024-09-05 09:30:00,34.84,35.03,34.64,34.75,186020.0,33.5318,33.7146,33.3393,33.4452,186020.0
2024-09-05 09:35:00,34.73,34.86,34.7,34.79,51347.0,33.4259,33.551,33.397,33.4837,51347.0
2024-09-05 09:40:00,34.79,34.82,34.73,34.8,43407.0,33.4837,33.5125,33.4259,33.4933,43407.0
2024-09-05 09:45:00,34.79,34.87,34.76,34.78,105659.0,33.4837,33.5606,33.4548,33.474,105659.0
2024-09-05 09:50:00,34.79,34.79,34.67,34.73,100054.0,33.4837,33.4837,33.3682,33.4259,100054.0
2024-09-05 09:55:00,34.72,34.75,34.65,34.68,31656.0,33.4163,33.4452,33.3489,33.3778,31656.0
2024-09-05 10:00:00,34.68,34.84,34.67,34.67,69721.0,33.3778,33.5318,33.3682,33.3682,69721.0
2024-09-05 10:05:00,34.67,34.84,34.66,34.8,136390.0,33.3682,33.5318,33.3585,33.4933,136390.0
2024-09-05 10:10:00,34.79,34.8,34.67,34.69,90381.0,33.4837,33.4933,33.3682,33.3874,90381.0
2024-09-05 10:15:00,34.68,34.91,34.68,34.86,90104.0,33.3778,33.5991,33.3778,33.551,90104.0
2024-09-05 10:20:00,34.86,34.89,34.82,34.84,51729.0,33.551,33.5799,33.5125,33.5318,51729.0
2024-09-05 10:25:00,34.85,34.87,34.76,34.77,38299.0,33.5414,33.5606,33.4548,33.4644,38299.0
2024-09-05 10:30:00,34.77,34.89,34.77,34.88,44586.0,33.4644,33.5799,33.4644,33.5703,44586.0
2024-09-05 10:35:00,34.88,34.91,34.84,34.87,31926.0,33.5703,33.5991,33.5318,33.5606,31926.0
2024-09-05 10:40:00,34.86,34.88,34.8,34.81,33770.0,33.551,33.5703,33.4933,33.5029,33770.0
2024-09-05 10:45:00,34.81,34.81,34.72,34.74,38391.0,33.5029,33.5029,33.4163,33.4355,38391.0
2024-09-05 10:50:00,34.73,34.76,34.66,34.72,26403.0,33.4259,33.4548,33.3585,33.4163,26403.0
2024-09-05 10:55:00,34.71,34.73,34.66,34.66,30142.0,33.4067,33.4259,33.3585,33.3585,30142.0
2024-09-05 11:00:00,34.66,34.67,34.56,34.57,52156.0,33.3585,33.3682,33.2623,33.2719,52156.0
2024-09-05 11:05:00,34.56,34.63,34.55,34.58,36928.0,33.2623,33.3297,33.2527,33.2815,36928.0
2024-09-05 11:10:00,34.58,34.59,34.5,34.53,38095.0,33.2815,33.2912,33.2045,33.2334,38095.0
2024-09-05 11:15:00,34.52,34.59,34.51,34.54,48590.0,33.2238,33.2912,33.2142,33.243,48590.0
2024-09-05 11:20:00,34.55,34.6,34.53,34.55,44553.0,33.2527,33.3008,33.2334,33.2527,44553.0
2024-09-05 11:25:00,34.55,34.57,34.48,34.49,32257.0,33.2527,33.2719,33.1853,33.1949,32257.0
2024-09-05 11:30:00,34.5,34.56,34.49,34.55,46310.0,33.2045,33.2623,33.1949,33.2527,46310.0
2024-09-05 11:35:00,34.54,34.57,34.51,34.51,28120.0,33.243,33.2719,33.2142,33.2142,28120.0
2024-09-05 11:40:00,34.51,34.53,34.5,34.52,23739.0,33.2142,33.2334,33.2045,33.2238,23739.0
2024-09-05 11:45:00,34.52,34.55,34.5,34.52,38609.0,33.2238,33.2527,33.2045,33.2238,38609.0
2024-09-05 11:50:00,34.52,34.54,34.49,34.49,45086.0,33.2238,33.243,33.1949,33.1949,45086.0
2024-09-05 11:55:00,34.5,34.55,34.49,34.52,58084.0,33.2045,33.2527,33.1949,33.2238,58084.0
2024-09-05 12:00:00,34.52,34.56,34.51,34.53,89011.0,33.2238,33.2623,33.2142,33.2334,89011.0
2024-09-05 12:05:00,34.53,34.54,34.51,34.54,42118.0,33.2334,33.243,33.2142,33.243,42118.0
2024-09-05 12:10:00,34.53,34.53,34.44,34.48,40100.0,33.2334,33.2334,33.1468,33.1853,40100.0
2024-09-05 12:15:00,34.48,34.5,34.44,34.5,29335.0,33.1853,33.2045,33.1468,33.2045,29335.0
2024-09-05 12:20:00,34.5,34.53,34.48,34.52,42557.0,33.2045,33.2334,33.1853,33.2238,42557.0
2024-09-05 12:25:00,34.52,34.55,34.52,34.54,20129.0,33.2238,33.2527,33.2238,33.243,20129.0
2024-09-05 12:30:00,34.54,34.66,34.53,34.59,81473.0,33.243,33.3585,33.2334,33.2912,81473.0
2024-09-05 12:35:00,34.59,34.65,34.58,34.62,23875.0,33.2912,33.3489,33.2815,33.32,23875.0
2024-09-05 12:40:00,34.63,34.63,34.59,34.59,18815.0,33.3297,33.3297,33.2912,33.2912,18815.0
2024-09-05 12:45:00,34.59,34.59,34.55,34.55,34106.0,33.2912,33.2912,33.2527,33.2527,34106.0
2024-09-05 12:50:00,34.55,34.63,34.55,34.62,28087.0,33.2527,33.3297,33.2527,33.32,28087.0
2024-09-05 12:55:00,34.61,34.66,34.6,34.62,36794.0,33.3104,33.3585,33.3008,33.32,36794.0
2024-09-05 13:00:00,34.62,34.66,34.61,34.62,41852.0,33.32,33.3585,33.3104,33.32,41852.0
2024-09-05 13:05:00,34.63,34.64,34.57,34.63,52787.0,33.3297,33.3393,33.2719,33.3297,52787.0
2024-09-05 13:10:00,34.62,34.63,34.6,34.61,25818.0,33.32,33.3297,33.3008,33.3104,25818.0
2024-09-05 13:15:00,34.61,34.62,34.55,34.62,71493.0,33.3104,33.32,33.2527,33.32,71493.0
2024-09-05 13:20:00,34.62,34.62,34.56,34.57,28928.0,33.32,33.32,33.2623,33.2719,28928.0
2024-09-05 13:25:00,34.57,34.69,34.54,34.54,197657.0,33.2719,33.3874,33.243,33.243,197657.0
2024-09-05 13:30:00,34.55,34.66,34.54,34.66,41884.0,33.2527,33.3585,33.243,33.3585,41884.0
2024-09-05 13:35:00,34.66,34.68,34.62,34.64,29213.0,33.3585,33.3778,33.32,33.3393,29213.0
2024-09-05 13:40:00,34.64,34.68,34.63,34.68,21979.0,33.3393,33.3778,33.3297,33.3778,21979.0
2024-09-05 13:45:00,34.69,34.71,34.65,34.66,30049.0,33.3874,33.4067,33.3489,33.3585,30049.0
2024-09-05 13:50:00,34.66,34.68,34.62,34.64,35530.0,33.3585,33.3778,33.32,33.3393,35530.0
2024-09-05 13:55:00,34.64,34.7,34.63,34.7,34007.0,33.3393,33.397,33.3297,33.397,34007.0
2024-09-05 14:00:00,34.7,34.72,34.67,34.68,30861.0,33.397,33.4163,33.3682,33.3778,30861.0
2024-09-05 14:05:00,34.69,34.71,34.68,34.69,24943.0,33.3874,33.4067,33.3778,33.3874,24943.0
2024-09-05 14:10:00,34.68,34.72,34.67,34.69,21925.0,33.3778,33.4163,33.3682,33.3874,21925.0
2024-09-05 14:15:00,34.69,34.73,34.69,34.7,32532.0,33.3874,33.4259,33.3874,33.397,32532.0
2024-09-05 14:20:00,34.7,34.71,34.67,34.69,19973.0,33.397,33.4067,33.3682,33.3874,19973.0
2024-09-05 14:25:00,34.68,34.69,34.6,34.6,62311.0,33.3778,33.3874,33.3008,33.3008,62311.0
2024-09-05 14:30:00,34.6,34.64,34.6,34.63,35441.0,33.3008,33.3393,33.3008,33.3297,35441.0
2024-09-05 14:35:00,34.63,34.66,34.63,34.64,60573.0,33.3297,33.3585,33.3297,33.3393,60573.0
2024-09-05 14:40:00,34.64,34.64,34.6,34.62,33156.0,33.3393,33.3393,33.3008,33.32,33156.0
2024-09-05 14:45:00,34.61,34.64,34.61,34.63,29647.0,33.3104,33.3393,33.3104,33.3297,29647.0
2024-09-05 14:50:00,34.63,34.69,34.62,34.63,198451.0,33.3297,33.3874,33.32,33.3297,198451.0
2024-09-05 14:55:00,34.63,34.7,34.62,34.68,44200.0,33.3297,33.397,33.32,33.3778,44200.0
2024-09-05 15:00:00,34.68,34.7,34.62,34.66,30063.0,33.3778,33.397,33.32,33.3585,30063.0
2024-09-05 15:05:00,34.66,34.67,34.64,34.65,23783.0,33.3585,33.3682,33.3393,33.3489,23783.0
2024-09-05 15:10:00,34.65,34.65,34.6,34.61,40496.0,33.3489,33.3489,33.3008,33.3104,40496.0
2024-09-05 15:15:00,34.61,34.61,34.52,34.55,52863.0,33.3104,33.3104,33.2238,33.2527,52863.0
2024-09-05 15:20:00,34.55,34.55,34.49,34.54,74052.0,33.2527,33.2527,33.1949,33.243,74052.0
2024-09-05 15:25:00,34.55,34.62,34.54,34.6,58209.0,33.2527,33.32,33.243,33.3008,58209.0
2024-09-05 15:30:00,34.59,34.61,34.55,34.57,46618.0,33.2912,33.3104,33.2527,33.2719,46618.0
2024-09-05 15:35:00,34.57,34.57,34.49,34.52,54133.0,33.2719,33.2719,33.1949,33.2238,54133.0
2024-09-05 15:40:00,34.52,34.52,34.42,34.43,75525.0,33.2238,33.2238,33.1275,33.1372,75525.0
2024-09-05 15:45:00,34.43,34.44,34.39,34.41,74554.0,33.1372,33.1468,33.0987,33.1179,74554.0
2024-09-05 15:50:00,34.41,34.44,34.37,34.41,135493.0,33.1179,33.1468,33.0794,33.1179,135493.0
2024-09-05 15:55:00,34.4,34.41,34.34,34.4,502627.0,33.1083,33.1179,33.0506,33.1083,502627.0
2024-09-06 09:30:00,34.27,34.58,34.27,34.58,126545.0,32.9832,33.2815,32.9832,33.2815,126545.0
2024-09-06 09:35:00,34.57,34.64,34.45,34.48,44013.0,33.2719,33.3393,33.1564,33.1853,44013.0
2024-09-06 09:40:00,34.5,34.57,34.41,34.54,53173.0,33.2045,33.2719,33.1179,33.243,53173.0
2024-09-06 09:45:00,34.56,34.61,34.5,34.51,126008.0,33.2623,33.3104,33.2045,33.2142,126008.0
2024-09-06 09:50:00,34.51,34.54,34.48,34.49,37723.0,33.2142,33.243,33.1853,33.1949,37723.0
2024-09-06 09:55:00,34.48,34.55,34.38,34.39,47442.0,33.1853,33.2527,33.089,33.0987,47442.0
2024-09-06 10:00:00,34.39,34.48,34.36,34.46,106602.0,33.0987,33.1853,33.0698,33.166,106602.0
2024-09-06 10:05:00,34.47,34.59,34.47,34.52,75333.0,33.1757,33.2912,33.1757,33.2238,75333.0
2024-09-06 10:10:00,34.51,34.56,34.35,34.38,58414.0,33.2142,33.2623,33.0602,33.089,58414.0
2024-09-06 10:15:00,34.39,34.44,34.24,34.44,105947.0,33.0987,33.1468,32.9543,33.1468,105947.0
2024-09-06 10:20:00,34.44,34.48,34.4,34.46,67227.0,33.1468,33.1853,33.1083,33.166,67227.0
2024-09-06 10:25:00,34.45,34.46,34.3,34.34,44759.0,33.1564,33.166,33.0121,33.0506,44759.0
2024-09-06 10:30:00,34.34,34.37,34.27,34.27,33837.0,33.0506,33.0794,32.9832,32.9832,33837.0
2024-09-06 10:35:00,34.28,34.31,34.22,34.28,54230.0,32.9928,33.0217,32.9351,32.9928,54230.0
2024-09-06 10:40:00,34.27,34.28,34.17,34.19,42838.0,32.9832,32.9928,32.8869,32.9062,42838.0
2024-09-06 10:45:00,34.18,34.22,34.17,34.19,65128.0,32.8966,32.9351,32.8869,32.9062,65128.0
2024-09-06 10:50:00,34.18,34.2,34.11,34.12,67493.0,32.8966,32.9158,32.8292,32.8388,67493.0
2024-09-06 10:55:00,34.11,34.16,34.1,34.14,36437.0,32.8292,32.8773,32.8196,32.8581,36437.0
2024-09-06 11:00:00,34.14,34.39,34.13,34.33,84280.0,32.8581,33.0987,32.8484,33.0409,84280.0
2024-09-06 11:05:00,34.33,34.38,34.26,34.3,35074.0,33.0409,33.089,32.9736,33.0121,35074.0
2024-09-06 11:10:00,34.3,34.31,34.25,34.27,32723.0,33.0121,33.0217,32.9639,32.9832,32723.0
2024-09-06 11:15:00,34.28,34.3,34.21,34.25,34090.0,32.9928,33.0121,32.9254,32.9639,34090.0
2024-09-06 11:20:00,34.25,34.29,34.21,34.24,38765.0,32.9639,33.0024,32.9254,32.9543,38765.0
2024-09-06 11:25:00,34.23,34.26,34.2,34.23,26479.0,32.9447,32.9736,32.9158,32.9447,26479.0
2024-09-06 11:30:00,34.23,34.28,34.19,34.2,45361.0,32.9447,32.9928,32.9062,32.9158,45361.0
2024-09-06 11:35:00,34.2,34.22,34.15,34.2,46760.0,32.9158,32.9351,32.8677,32.9158,46760.0
2024-09-06 11:40:00,34.2,34.2,34.15,34.18,26792.0,32.9158,32.9158,32.8677,32.8966,26792.0
2024-09-06 11:45:00,34.17,34.17,34.12,34.17,25599.0,32.8869,32.8869,32.8388,32.8869,25599.0
2024-09-06 11:50:00,34.17,34.19,34.13,34.15,93768.0,32.8869,32.9062,32.8484,32.8677,93768.0
2024-09-06 11:55:00,34.15,34.2,34.15,34.19,33533.0,32.8677,32.9158,32.8677,32.9062,33533.0
2024-09-06 12:00:00,34.19,34.19,34.11,34.12,41848.0,32.9062,32.9062,32.8292,32.8388,41848.0
2024-09-06 12:05:00,34.12,34.17,34.1,34.16,72666.0,32.8388,32.8869,32.8196,32.8773,72666.0
2024-09-06 12:10:00,34.16,34.2,34.15,34.16,40935.0,32.8773,32.9158,32.8677,32.8773,40935.0
2024-09-06 12:15:00,34.16,34.17,34.09,34.09,25432.0,32.8773,32.8869,32.8099,32.8099,25432.0
2024-09-06 12:20:00,34.09,34.14,34.09,34.12,29066.0,32.8099,32.8581,32.8099,32.8388,29066.0
2024-09-06 12:25:00,34.13,34.15,34.08,34.08,22795.0,32.8484,32.8677,32.8003,32.8003,22795.0
2024-09-06 12:30:00,34.09,34.11,34.05,34.11,40166.0,32.8099,32.8292,32.7714,32.8292,40166.0
2024-09-06 12:35:00,34.12,34.12,33.97,33.98,36371.0,32.8388,32.8388,32.6944,32.7041,36371.0
2024-09-06 12:40:00,33.98,34.06,33.97,34.01,33095.0,32.7041,32.7811,32.6944,32.7329,33095.0
2024-09-06 12:45:00,34.01,34.02,33.92,33.93,30541.0,32.7329,32.7426,32.6463,32.6559,30541.0
2024-09-06 12:50:00,33.93,33.94,33.9,33.93,50402.0,32.6559,32.6656,32.6271,32.6559,50402.0
2024-09-06 12:55:00,33.93,33.96,33.91,33.93,36008.0,32.6559,32.6848,32.6367,32.6559,36008.0
2024-09-06 13:00:00,33.93,33.97,33.91,33.97,27676.0,32.6559,32.6944,32.6367,32.6944,27676.0
2024-09-06 13:05:00,33.97,34.0,33.93,33.98,35179.0,32.6944,32.7233,32.6559,32.7041,35179.0
2024-09-06 13:10:00,33.98,34.01,33.97,33.99,32020.0,32.7041,32.7329,32.6944,32.7137,32020.0
2024-09-06 13:15:00,33.98,34.0,33.97,33.98,23748.0,32.7041,32.7233,32.6944,32.7041,23748.0
2024-09-06 13:20:00,33.98,34.03,33.98,34.02,37213.0,32.7041,32.7522,32.7041,32.7426,37213.0
2024-09-06 13:25:00,34.03,34.05,33.96,33.96,38509.0,32.7522,32.7714,32.6848,32.6848,38509.0
2024-09-06 13:30:00,33.95,33.98,33.93,33.97,21729.0,32.6752,32.7041,32.6559,32.6944,21729.0
2024-09-06 13:35:00,33.97,33.97,33.88,33.89,24826.0,32.6944,32.6944,32.6078,32.6174,24826.0
2024-09-06 13:40:00,33.9,33.92,33.88,33.9,21215.0,32.6271,32.6463,32.6078,32.6271,21215.0
2024-09-06 13:45:00,33.91,33.93,33.89,33.91,25989.0,32.6367,32.6559,32.6174,32.6367,25989.0
2024-09-06 13:50:00,33.89,33.97,33.88,33.97,26046.0,32.6174,32.6944,32.6078,32.6944,26046.0
2024-09-06 13:55:00,33.97,34.04,33.96,34.02,27318.0,32.6944,32.7618,32.6848,32.7426,27318.0
2024-09-06 14:00:00,34.03,34.03,33.96,33.97,24986.0,32.7522,32.7522,32.6848,32.6944,24986.0
2024-09-06 14:05:00,33.96,34.01,33.96,34.0,28952.0,32.6848,32.7329,32.6848,32.7233,28952.0
2024-09-06 14:10:00,33.99,34.04,33.98,34.0,28763.0,32.7137,32.7618,32.7041,32.7233,28763.0
2024-09-06 14:15:00,34.0,34.01,33.96,33.98,17009.0,32.7233,32.7329,32.6848,32.7041,17009.0
2024-09-06 14:20:00,33.98,33.99,33.94,33.94,19150.0,32.7041,32.7137,32.6656,32.6656,19150.0
2024-09-06 14:25:00,33.94,34.01,33.94,34.0,30599.0,32.6656,32.7329,32.6656,32.7233,30599.0
2024-09-06 14:30:00,33.99,34.0,33.92,33.94,21456.0,32.7137,32.7233,32.6463,32.6656,21456.0
2024-09-06 14:35:00,33.94,33.94,33.9,33.94,22610.0,32.6656,32.6656,32.6271,32.6656,22610.0
2024-09-06 14:40:00,33.94,33.98,33.93,33.97,25173.0,32.6656,32.7041,32.6559,32.6944,25173.0
2024-09-06 14:45:00,33.98,33.98,33.92,33.96,26098.0,32.7041,32.7041,32.6463,32.6848,26098.0
2024-09-06 14:50:00,33.95,33.97,33.92,33.95,16145.0,32.6752,32.6944,32.6463,32.6752,16145.0
2024-09-06 14:55:00,33.95,33.98,33.95,33.96,52658.0,32.6752,32.7041,32.6752,32.6848,52658.0
2024-09-06 15:00:00,33.96,33.99,33.94,33.96,52769.0,32.6848,32.7137,32.6656,32.6848,52769.0
2024-09-06 15:05:00,33.96,33.98,33.93,33.97,75777.0,32.6848,32.7041,32.6559,32.6944,75777.0
2024-09-06 15:10:00,33.98,33.98,33.9,33.91,72294.0,32.7041,32.7041,32.6271,32.6367,72294.0
2024-09-06 15:15:00,33.91,33.92,33.85,33.86,96468.0,32.6367,32.6463,32.5789,32.5886,96468.0
2024-09-06 15:20:00,33.87,33.88,33.8,33.82,251207.0,32.5982,32.6078,32.5308,32.5501,251207.0
2024-09-06 15:25:00,33.82,33.89,33.8,33.86,127159.0,32.5501,32.6174,32.5308,32.5886,127159.0
2024-09-06 15:30:00,33.86,33.88,33.8,33.82,207341.0,32.5886,32.6078,32.5308,32.5501,207341.0
2024-09-06 15:35:00,33.82,33.84,33.76,33.79,211747.0,32.5501,32.5693,32.4923,32.5212,211747.0
2024-09-06 15:40:00,33.78,33.89,33.77,33.88,247934.0,32.5116,32.6174,32.502,32.6078,247934.0
2024-09-06 15:45:00,33.88,33.96,33.84,33.94,146248.0,32.6078,32.6848,32.5693,32.6656,146248.0
2024-09-06 15:50:00,33.93,33.94,33.79,33.83,243899.0,32.6559,32.6656,32.5212,32.5597,243899.0
2024-09-06 15:55:00,33.82,33.83,33.78,33.82,678564.0,32.5501,32.5597,32.5116,32.5501,678564.0
2024-09-09 09:30:00,34.28,34.4,34.04,34.39,169228.0,32.9928,33.1083,32.7618,33.0987,169228.0
2024-09-09 09:35:00,34.38,34.54,34.32,34.54,78214.0,33.089,33.243,33.0313,33.243,78214.0
2024-09-09 09:40:00,34.54,34.66,34.45,34.58,118767.0,33.243,33.3585,33.1564,33.2815,118767.0
2024-09-09 09:45:00,34.59,34.67,34.54,34.61,123308.0,33.2912,33.3682,33.243,33.3104,123308.0
2024-09-09 09:50:00,34.6,34.67,34.55,34.62,87594.0,33.3008,33.3682,33.2527,33.32,87594.0
2024-09-09 09:55:00,34.63,34.83,34.63,34.79,189945.0,33.3297,33.5222,33.3297,33.4837,189945.0
2024-09-09 10:00:00,34.8,34.82,34.62,34.64,87518.0,33.4933,33.5125,33.32,33.3393,87518.0
2024-09-09 10:05:00,34.65,34.66,34.61,34.63,67222.0,33.3489,33.3585,33.3104,33.3297,67222.0
2024-09-09 10:10:00,34.63,34.71,34.53,34.6,426547.0,33.3297,33.4067,33.2334,33.3008,426547.0
2024-09-09 10:15:00,34.6,34.66,34.52,34.52,337567.0,33.3008,33.3585,33.2238,33.2238,337567.0
2024-09-09 10:20:00,34.52,34.56,34.45,34.47,163219.0,33.2238,33.2623,33.1564,33.1757,163219.0
2024-09-09 10:25:00,34.47,34.47,34.37,34.41,37907.0,33.1757,33.1757,33.0794,33.1179,37907.0
2024-09-09 10:30:00,34.41,34.42,34.28,34.28,46271.0,33.1179,33.1275,32.9928,32.9928,46271.0
2024-09-09 10:35:00,34.28,34.33,34.21,34.22,70118.0,32.9928,33.0409,32.9254,32.9351,70118.0
2024-09-09 10:40:00,34.21,34.25,34.17,34.22,60183.0,32.9254,32.9639,32.8869,32.9351,60183.0
2024-09-09 10:45:00,34.21,34.21,34.12,34.16,56537.0,32.9254,32.9254,32.8388,32.8773,56537.0
2024-09-09 10:50:00,34.17,34.17,34.06,34.09,65231.0,32.8869,32.8869,32.7811,32.8099,65231.0
2024-09-09 10:55:00,34.09,34.12,34.04,34.04,50283.0,32.8099,32.8388,32.7618,32.7618,50283.0
2024-09-09 11:00:00,34.04,34.15,34.02,34.13,47782.0,32.7618,32.8677,32.7426,32.8484,47782.0
2024-09-09 11:05:00,34.13,34.13,34.06,34.07,38960.0,32.8484,32.8484,32.7811,32.7907,38960.0
2024-09-09 11:10:00,34.06,34.08,34.02,34.07,57340.0,32.7811,32.8003,32.7426,32.7907,57340.0
2024-09-09 11:15:00,34.08,34.16,34.05,34.13,53371.0,32.8003,32.8773,32.7714,32.8484,53371.0
2024-09-09 11:20:00,34.12,34.2,34.11,34.18,42184.0,32.8388,32.9158,32.8292,32.8966,42184.0
2024-09-09 11:25:00,34.19,34.24,34.16,34.23,44476.0,32.9062,32.9543,32.8773,32.9447,44476.0
2024-09-09 11:30:00,34.24,34.33,34.22,34.32,59956.0,32.9543,33.0409,32.9351,33.0313,59956.0
2024-09-09 11:35:00,34.31,34.32,34.27,34.3,47838.0,33.0217,33.0313,32.9832,33.0121,47838.0
2024-09-09 11:40:00,34.3,34.36,34.25,34.36,49155.0,33.0121,33.0698,32.9639,33.0698,49155.0
2024-09-09 11:45:00,34.36,34.42,34.35,34.39,54332.0,33.0698,33.1275,33.0602,33.0987,54332.0
2024-09-09 11:50:00,34.39,34.4,34.33,34.36,50567.0,33.0987,33.1083,33.0409,33.0698,50567.0
2024-09-09 11:55:00,34.37,34.38,34.31,34.31,42017.0,33.0794,33.089,33.0217,33.0217,42017.0
2024-09-09 12:00:00,34.31,34.32,34.29,34.3,50096.0,33.0217,33.0313,33.0024,33.0121,50096.0
2024-09-09 12:05:00,34.3,34.31,34.27,34.29,21497.0,33.0121,33.0217,32.9832,33.0024,21497.0
2024-09-09 12:10:00,34.28,34.3,34.28,34.29,44917.0,32.9928,33.0121,32.9928,33.0024,44917.0
2024-09-09 12:15:00,34.28,34.3,34.27,34.27,37700.0,32.9928,33.0121,32.9832,32.9832,37700.0
2024-09-09 12:20:00,34.27,34.28,34.23,34.25,62099.0,32.9832,32.9928,32.9447,32.9639,62099.0
2024-09-09 12:25:00,34.25,34.27,34.24,34.26,46607.0,32.9639,32.9832,32.9543,32.9736,46607.0
2024-09-09 12:30:00,34.25,34.32,34.24,34.32,58589.0,32.9639,33.0313,32.9543,33.0313,58589.0
2024-09-09 12:35:00,34.33,34.4,34.32,34.37,32549.0,33.0409,33.1083,33.0313,33.0794,32549.0
2024-09-09 12:40:00,34.37,34.41,34.36,34.4,34605.0,33.0794,33.1179,33.0698,33.1083,34605.0
2024-09-09 12:45:00,34.39,34.41,34.37,34.37,36748.0,33.0987,33.1179,33.0794,33.0794,36748.0
2024-09-09 12:50:00,34.37,34.38,34.35,34.37,67460.0,33.0794,33.089,33.0602,33.0794,67460.0
2024-09-09 12:55:00,34.36,34.41,34.34,34.4,41460.0,33.0698,33.1179,33.0506,33.1083,41460.0
2024-09-09 13:00:00,34.4,34.41,34.35,34.41,63155.0,33.1083,33.1179,33.0602,33.1179,63155.0
2024-09-09 13:05:00,34.41,34.43,34.37,34.4,61340.0,33.1179,33.1372,33.0794,33.1083,61340.0
2024-09-09 13:10:00,34.39,34.4,34.32,34.33,58216.0,33.0987,33.1083,33.0313,33.0409,58216.0
2024-09-09 13:15:00,34.33,34.39,34.32,34.38,47147.0,33.0409,33.0987,33.0313,33.089,47147.0
2024-09-09 13:20:00,34.38,34.38,34.34,34.34,24624.0,33.089,33.089,33.0506,33.0506,24624.0
2024-09-09 13:25:00,34.34,34.35,34.32,34.34,63425.0,33.0506,33.0602,33.0313,33.0506,63425.0
2024-09-09 13:30:00,34.34,34.34,34.29,34.3,36822.0,33.0506,33.0506,33.0024,33.0121,36822.0
2024-09-09 13:35:00,34.3,34.34,34.29,34.3,42146.0,33.0121,33.0506,33.0024,33.0121,42146.0
2024-09-09 13:40:00,34.3,34.31,34.18,34.2,62646.0,33.0121,33.0217,32.8966,32.9158,62646.0
2024-09-09 13:45:00,34.19,34.23,34.18,34.23,64801.0,32.9062,32.9447,32.8966,32.9447,64801.0
2024-09-09 13:50:00,34.22,34.24,34.2,34.22,41827.0,32.9351,32.9543,32.9158,32.9351,41827.0
2024-09-09 13:55:00,34.21,34.22,34.15,34.18,72869.0,32.9254,32.9351,32.8677,32.8966,72869.0
2024-09-09 14:00:00,34.17,34.18,34.11,34.11,40772.0,32.8869,32.8966,32.8292,32.8292,40772.0
2024-09-09 14:05:00,34.11,34.15,34.1,34.15,30609.0,32.8292,32.8677,32.8196,32.8677,30609.0
2024-09-09 14:10:00,34.14,34.18,34.13,34.15,53796.0,32.8581,32.8966,32.8484,32.8677,53796.0
2024-09-09 14:15:00,34.14,34.2,34.1,34.2,63073.0,32.8581,32.9158,32.8196,32.9158,63073.0
2024-09-09 14:20:00,34.19,34.19,34.14,34.16,41017.0,32.9062,32.9062,32.8581,32.8773,41017.0
2024-09-09 14:25:00,34.16,34.19,34.12,34.14,54475.0,32.8773,32.9062,32.8388,32.8581,54475.0
2024-09-09 14:30:00,34.13,34.18,34.13,34.16,43820.0,32.8484,32.8966,32.8484,32.8773,43820.0
2024-09-09 14:35:00,34.16,34.17,34.1,34.11,52291.0,32.8773,32.8869,32.8196,32.8292,52291.0
2024-09-09 14:40:00,34.11,34.23,34.1,34.16,62818.0,32.8292,32.9447,32.8196,32.8773,62818.0
2024-09-09 14:45:00,34.15,34.18,34.14,34.18,49259.0,32.8677,32.8966,32.8581,32.8966,49259.0
2024-09-09 14:50:00,34.17,34.19,34.15,34.16,59062.0,32.8869,32.9062,32.8677,32.8773,59062.0
2024-09-09 14:55:00,34.15,34.19,34.15,34.19,32018.0,32.8677,32.9062,32.8677,32.9062,32018.0
2024-09-09 15:00:00,34.19,34.2,34.15,34.19,77076.0,32.9062,32.9158,32.8677,32.9062,77076.0
2024-09-09 15:05:00,34.19,34.26,34.18,34.26,53093.0,32.9062,32.9736,32.8966,32.9736,53093.0
2024-09-09 15:10:00,34.25,34.26,34.23,34.25,73581.0,32.9639,32.9736,32.9447,32.9639,73581.0
2024-09-09 15:15:00,34.25,34.26,34.23,34.26,80368.0,32.9639,32.9736,32.9447,32.9736,80368.0
2024-09-09 15:20:00,34.26,34.26,34.2,34.2,52650.0,32.9736,32.9736,32.9158,32.9158,52650.0
2024-09-09 15:25:00,34.2,34.27,34.2,34.26,108139.0,32.9158,32.9832,32.9158,32.9736,108139.0
2024-09-09 15:30:00,34.25,34.26,34.19,34.2,85632.0,32.9639,32.9736,32.9062,32.9158,85632.0
2024-09-09 15:35:00,34.19,34.22,34.17,34.2,140918.0,32.9062,32.9351,32.8869,32.9158,140918.0
2024-09-09 15:40:00,34.2,34.22,34.18,34.19,157383.0,32.9158,32.9351,32.8966,32.9062,157383.0
2024-09-09 15:45:00,34.18,34.18,34.11,34.12,180875.0,32.8966,32.8966,32.8292,32.8388,180875.0
2024-09-09 15:50:00,34.11,34.16,34.08,34.13,257114.0,32.8292,32.8773,32.8003,32.8484,257114.0
2024-09-09 15:55:00,34.13,34.2,34.13,34.18,693958.0,32.8484,32.9158,32.8484,32.8966,693958.0
2024-09-10 09:30:00,34.02,34.18,33.98,34.02,117762.0,32.7426,32.8966,32.7041,32.7426,117762.0
2024-09-10 09:35:00,34.02,34.09,33.98,34.06,40405.0,32.7426,32.8099,32.7041,32.7811,40405.0
2024-09-10 09:40:00,34.05,34.13,34.03,34.06,50746.0,32.7714,32.8484,32.7522,32.7811,50746.0
2024-09-10 09:45:00,34.07,34.12,34.0,34.02,46575.0,32.7907,32.8388,32.7233,32.7426,46575.0
2024-09-10 09:50:00,34.02,34.16,34.02,34.16,37188.0,32.7426,32.8773,32.7426,32.8773,37188.0
2024-09-10 09:55:00,34.15,34.17,34.07,34.11,26755.0,32.8677,32.8869,32.7907,32.8292,26755.0
2024-09-10 10:00:00,34.11,34.12,34.02,34.02,89246.0,32.8292,32.8388,32.7426,32.7426,89246.0
2024-09-10 10:05:00,34.02,34.03,33.88,33.9,74561.0,32.7426,32.7522,32.6078,32.6271,74561.0
2024-09-10 10:10:00,33.89,33.89,33.73,33.73,45955.0,32.6174,32.6174,32.4635,32.4635,45955.0
2024-09-10 10:15:00,33.73,33.8,33.7,33.77,57077.0,32.4635,32.5308,32.4346,32.502,57077.0
2024-09-10 10:20:00,33.77,33.8,33.74,33.78,40725.0,32.502,32.5308,32.4731,32.5116,40725.0
2024-09-10 10:25:00,33.79,33.83,33.68,33.72,104432.0,32.5212,32.5597,32.4153,32.4538,104432.0
2024-09-10 10:30:00,33.72,33.8,33.7,33.71,65229.0,32.4538,32.5308,32.4346,32.4442,65229.0
2024-09-10 10:35:00,33.71,33.76,33.68,33.73,44807.0,32.4442,32.4923,32.4153,32.4635,44807.0
2024-09-10 10:40:00,33.74,33.77,33.68,33.69,40579.0,32.4731,32.502,32.4153,32.425,40579.0
2024-09-10 10:45:00,33.69,33.75,33.68,33.71,51034.0,32.425,32.4827,32.4153,32.4442,51034.0
2024-09-10 10:50:00,33.71,33.73,33.65,33.7,38497.0,32.4442,32.4635,32.3865,32.4346,38497.0
2024-09-10 10:55:00,33.7,33.73,33.67,33.7,40745.0,32.4346,32.4635,32.4057,32.4346,40745.0
2024-09-10 11:00:00,33.7,33.74,33.68,33.71,35715.0,32.4346,32.4731,32.4153,32.4442,35715.0
2024-09-10 11:05:00,33.71,33.74,33.66,33.66,74669.0,32.4442,32.4731,32.3961,32.3961,74669.0
2024-09-10 11:10:00,33.66,33.7,33.65,33.68,69946.0,32.3961,32.4346,32.3865,32.4153,69946.0
2024-09-10 11:15:00,33.68,33.74,33.67,33.72,51491.0,32.4153,32.4731,32.4057,32.4538,51491.0
2024-09-10 11:20:00,33.72,33.73,33.69,33.72,59065.0,32.4538,32.4635,32.425,32.4538,59065.0
2024-09-10 11:25:00,33.72,33.76,33.7,33.7,56324.0,32.4538,32.4923,32.4346,32.4346,56324.0
2024-09-10 11:30:00,33.7,33.74,33.65,33.66,40865.0,32.4346,32.4731,32.3865,32.3961,40865.0
2024-09-10 11:35:00,33.67,33.68,33.61,33.61,40551.0,32.4057,32.4153,32.348,32.348,40551.0
2024-09-10 11:40:00,33.62,33.64,33.6,33.61,35201.0,32.3576,32.3768,32.3383,32.348,35201.0
2024-09-10 11:45:00,33.6,33.62,33.57,33.6,36710.0,32.3383,32.3576,32.3095,32.3383,36710.0
2024-09-10 11:50:00,33.59,33.59,33.53,33.54,46069.0,32.3287,32.3287,32.271,32.2806,46069.0
2024-09-10 11:55:00,33.54,33.55,33.49,33.49,54212.0,32.2806,32.2902,32.2325,32.2325,54212.0
2024-09-10 12:00:00,33.49,33.5,33.45,33.47,116455.0,32.2325,32.2421,32.194,32.2132,116455.0
2024-09-10 12:05:00,33.47,33.5,33.46,33.48,129085.0,32.2132,32.2421,32.2036,32.2228,129085.0
2024-09-10 12:10:00,33.47,33.51,33.46,33.47,110294.0,32.2132,32.2517,32.2036,32.2132,110294.0
2024-09-10 12:15:00,33.48,33.51,33.45,33.51,83523.0,32.2228,32.2517,32.194,32.2517,83523.0
2024-09-10 12:20:00,33.51,33.52,33.48,33.5,49883.0,32.2517,32.2613,32.2228,32.2421,49883.0
2024-09-10 12:25:00,33.51,33.52,33.47,33.51,41564.0,32.2517,32.2613,32.2132,32.2517,41564.0
2024-09-10 12:30:00,33.5,33.5,33.45,33.47,28086.0,32.2421,32.2421,32.194,32.2132,28086.0
2024-09-10 12:35:00,33.47,33.54,33.44,33.5,43246.0,32.2132,32.2806,32.1843,32.2421,43246.0
2024-09-10 12:40:00,33.5,33.5,33.45,33.48,59319.0,32.2421,32.2421,32.194,32.2228,59319.0
2024-09-10 12:45:00,33.48,33.48,33.44,33.48,47954.0,32.2228,32.2228,32.1843,32.2228,47954.0
2024-09-10 12:50:00,33.48,33.52,33.46,33.52,79211.0,32.2228,32.2613,32.2036,32.2613,79211.0
2024-09-10 12:55:00,33.51,33.53,33.44,33.45,53740.0,32.2517,32.271,32.1843,32.194,53740.0
2024-09-10 13:00:00,33.45,33.5,33.45,33.5,44399.0,32.194,32.2421,32.194,32.2421,44399.0
2024-09-10 13:05:00,33.5,33.52,33.44,33.45,112834.0,32.2421,32.2613,32.1843,32.194,112834.0
2024-09-10 13:10:00,33.45,33.46,33.41,33.44,148300.0,32.194,32.2036,32.1555,32.1843,148300.0
2024-09-10 13:15:00,33.45,33.49,33.41,33.49,83553.0,32.194,32.2325,32.1555,32.2325,83553.0
2024-09-10 13:20:00,33.48,33.51,33.45,33.51,56137.0,32.2228,32.2517,32.194,32.2517,56137.0
2024-09-10 13:25:00,33.51,33.52,33.46,33.47,45102.0,32.2517,32.2613,32.2036,32.2132,45102.0
2024-09-10 13:30:00,33.48,33.49,33.45,33.46,45260.0,32.2228,32.2325,32.194,32.2036,45260.0
2024-09-10 13:35:00,33.47,33.48,33.44,33.46,33025.0,32.2132,32.2228,32.1843,32.2036,33025.0
2024-09-10 13:40:00,33.47,33.49,33.45,33.47,42665.0,32.2132,32.2325,32.194,32.2132,42665.0
2024-09-10 13:45:00,33.47,33.49,33.42,33.48,35056.0,32.2132,32.2325,32.1651,32.2228,35056.0
2024-09-10 13:50:00,33.48,33.5,33.42,33.42,50168.0,32.2228,32.2421,32.1651,32.1651,50168.0
2024-09-10 13:55:00,33.41,33.45,33.41,33.42,44159.0,32.1555,32.194,32.1555,32.1651,44159.0
2024-09-10 14:00:00,33.41,33.42,33.37,33.38,132868.0,32.1555,32.1651,32.117,32.1266,132868.0
2024-09-10 14:05:00,33.38,33.49,33.37,33.48,74771.0,32.1266,32.2325,32.117,32.2228,74771.0
2024-09-10 14:10:00,33.48,33.49,33.41,33.43,61440.0,32.2228,32.2325,32.1555,32.1747,61440.0
2024-09-10 14:15:00,33.42,33.47,33.39,33.45,41891.0,32.1651,32.2132,32.1362,32.194,41891.0
2024-09-10 14:20:00,33.45,33.54,33.45,33.52,43053.0,32.194,32.2806,32.194,32.2613,43053.0
2024-09-10 14:25:00,33.52,33.56,33.5,33.56,27530.0,32.2613,32.2998,32.2421,32.2998,27530.0
2024-09-10 14:30:00,33.55,33.59,33.53,33.57,35417.0,32.2902,32.3287,32.271,32.3095,35417.0
2024-09-10 14:35:00,33.57,33.59,33.54,33.55,34989.0,32.3095,32.3287,32.2806,32.2902,34989.0
2024-09-10 14:40:00,33.55,33.6,33.55,33.59,35898.0,32.2902,32.3383,32.2902,32.3287,35898.0
2024-09-10 14:45:00,33.59,33.64,33.58,33.61,61271.0,32.3287,32.3768,32.3191,32.348,61271.0
2024-09-10 14:50:00,33.6,33.62,33.57,33.58,41695.0,32.3383,32.3576,32.3095,32.3191,41695.0
2024-09-10 14:55:00,33.58,33.6,33.55,33.58,38013.0,32.3191,32.3383,32.2902,32.3191,38013.0
2024-09-10 15:00:00,33.57,33.58,33.54,33.56,40941.0,32.3095,32.3191,32.2806,32.2998,40941.0
2024-09-10 15:05:00,33.57,33.58,33.52,33.55,44266.0,32.3095,32.3191,32.2613,32.2902,44266.0
2024-09-10 15:10:00,33.55,33.56,33.5,33.52,42297.0,32.2902,32.2998,32.2421,32.2613,42297.0
2024-09-10 15:15:00,33.52,33.54,33.48,33.48,49451.0,32.2613,32.2806,32.2228,32.2228,49451.0
2024-09-10 15:20:00,33.48,33.5,33.47,33.48,54828.0,32.2228,32.2421,32.2132,32.2228,54828.0
2024-09-10 15:25:00,33.48,33.55,33.47,33.52,88063.0,32.2228,32.2902,32.2132,32.2613,88063.0
2024-09-10 15:30:00,33.52,33.54,33.5,33.51,77324.0,32.2613,32.2806,32.2421,32.2517,77324.0
2024-09-10 15:35:00,33.5,33.52,33.45,33.49,101536.0,32.2421,32.2613,32.194,32.2325,101536.0
2024-09-10 15:40:00,33.48,33.53,33.45,33.52,118028.0,32.2228,32.271,32.194,32.2613,118028.0
2024-09-10 15:45:00,33.52,33.55,33.49,33.55,143544.0,32.2613,32.2902,32.2325,32.2902,143544.0
2024-09-10 15:50:00,33.54,33.54,33.48,33.52,163183.0,32.2806,32.2806,32.2228,32.2613,163183.0
2024-09-10 15:55:00,33.53,33.56,33.46,33.47,558935.0,32.271,32.2998,32.2036,32.2132,558935.0
2024-09-11 09:30:00,33.18,33.33,33.13,33.13,114943.0,32.1978,32.3434,32.1493,32.1493,114943.0
2024-09-11 09:35:00,33.13,33.15,33.01,33.07,51221.0,32.1493,32.1687,32.0329,32.0911,51221.0
2024-09-11 09:40:00,33.07,33.13,32.98,33.02,111010.0,32.0911,32.1493,32.0038,32.0426,111010.0
2024-09-11 09:45:00,33.02,33.05,32.97,33.02,96470.0,32.0426,32.0717,31.9941,32.0426,96470.0
2024-09-11 09:50:00,33.01,33.07,32.99,33.04,62629.0,32.0329,32.0911,32.0135,32.062,62629.0
2024-09-11 09:55:00,33.04,33.1,33.0,33.08,46559.0,32.062,32.1202,32.0232,32.1008,46559.0
2024-09-11 10:00:00,33.08,33.17,33.01,33.15,58803.0,32.1008,32.1881,32.0329,32.1687,58803.0
2024-09-11 10:05:00,33.15,33.17,33.0,33.02,52523.0,32.1687,32.1881,32.0232,32.0426,52523.0
2024-09-11 10:10:00,33.02,33.04,32.92,32.93,58002.0,32.0426,32.062,31.9455,31.9552,58002.0
2024-09-11 10:15:00,32.93,32.93,32.81,32.82,61027.0,31.9552,31.9552,31.8388,31.8485,61027.0
2024-09-11 10:20:00,32.83,32.84,32.78,32.8,43790.0,31.8582,31.8679,31.8097,31.8291,43790.0
2024-09-11 10:25:00,32.8,32.86,32.77,32.77,30036.0,31.8291,31.8873,31.8,31.8,30036.0
2024-09-11 10:30:00,32.77,32.78,32.7,32.76,45566.0,31.8,31.8097,31.7321,31.7903,45566.0
2024-09-11 10:35:00,32.76,32.78,32.72,32.75,39921.0,31.7903,31.8097,31.7515,31.7806,39921.0
2024-09-11 10:40:00,32.74,32.79,32.72,32.78,33416.0,31.7709,31.8194,31.7515,31.8097,33416.0
2024-09-11 10:45:00,32.78,32.79,32.7,32.7,44197.0,31.8097,31.8194,31.7321,31.7321,44197.0
2024-09-11 10:50:00,32.7,32.74,32.68,32.73,34929.0,31.7321,31.7709,31.7126,31.7612,34929.0
2024-09-11 10:55:00,32.72,32.81,32.7,32.8,40488.0,31.7515,31.8388,31.7321,31.8291,40488.0
2024-09-11 11:00:00,32.8,32.81,32.73,32.8,41617.0,31.8291,31.8388,31.7612,31.8291,41617.0
2024-09-11 11:05:00,32.79,32.84,32.78,32.8,48326.0,31.8194,31.8679,31.8097,31.8291,48326.0
2024-09-11 11:10:00,32.8,32.88,32.79,32.85,48696.0,31.8291,31.9067,31.8194,31.8776,48696.0
2024-09-11 11:15:00,32.84,32.87,32.83,32.84,32376.0,31.8679,31.897,31.8582,31.8679,32376.0
2024-09-11 11:20:00,32.83,32.84,32.77,32.78,39459.0,31.8582,31.8679,31.8,31.8097,39459.0
2024-09-11 11:25:00,32.78,32.82,32.78,32.82,56002.0,31.8097,31.8485,31.8097,31.8485,56002.0
2024-09-11 11:30:00,32.82,32.88,32.8,32.87,53783.0,31.8485,31.9067,31.8291,31.897,53783.0
2024-09-11 11:35:00,32.87,32.95,32.86,32.94,53680.0,31.897,31.9747,31.8873,31.965,53680.0
2024-09-11 11:40:00,32.95,33.0,32.93,32.95,92892.0,31.9747,32.0232,31.9552,31.9747,92892.0
2024-09-11 11:45:00,32.95,32.97,32.92,32.97,36910.0,31.9747,31.9941,31.9455,31.9941,36910.0
2024-09-11 11:50:00,32.97,32.98,32.92,32.94,27426.0,31.9941,32.0038,31.9455,31.965,27426.0
2024-09-11 11:55:00,32.93,32.93,32.84,32.89,32979.0,31.9552,31.9552,31.8679,31.9164,32979.0
2024-09-11 12:00:00,32.9,32.98,32.89,32.98,44502.0,31.9261,32.0038,31.9164,32.0038,44502.0
2024-09-11 12:05:00,32.98,33.02,32.94,32.95,45134.0,32.0038,32.0426,31.965,31.9747,45134.0
2024-09-11 12:10:00,32.97,33.0,32.93,32.95,32357.0,31.9941,32.0232,31.9552,31.9747,32357.0
2024-09-11 12:15:00,32.95,32.96,32.92,32.96,25589.0,31.9747,31.9844,31.9455,31.9844,25589.0
2024-09-11 12:20:00,32.95,32.99,32.93,32.98,27212.0,31.9747,32.0135,31.9552,32.0038,27212.0
2024-09-11 12:25:00,32.98,32.98,32.95,32.97,44094.0,32.0038,32.0038,31.9747,31.9941,44094.0
2024-09-11 12:30:00,32.97,32.99,32.94,32.95,31090.0,31.9941,32.0135,31.965,31.9747,31090.0
2024-09-11 12:35:00,32.95,32.97,32.93,32.97,30133.0,31.9747,31.9941,31.9552,31.9941,30133.0
2024-09-11 12:40:00,32.97,32.97,32.92,32.94,24234.0,31.9941,31.9941,31.9455,31.965,24234.0
2024-09-11 12:45:00,32.94,32.95,32.91,32.93,36324.0,31.965,31.9747,31.9358,31.9552,36324.0
2024-09-11 12:50:00,32.94,32.99,32.93,32.98,24703.0,31.965,32.0135,31.9552,32.0038,24703.0
2024-09-11 12:55:00,32.98,32.99,32.94,32.98,29338.0,32.0038,32.0135,31.965,32.0038,29338.0
2024-09-11 13:00:00,32.98,33.02,32.96,33.0,39548.0,32.0038,32.0426,31.9844,32.0232,39548.0
2024-09-11 13:05:00,33.0,33.08,32.99,33.05,31841.0,32.0232,32.1008,32.0135,32.0717,31841.0
2024-09-11 13:10:00,33.05,33.13,33.05,33.12,27761.0,32.0717,32.1493,32.0717,32.1396,27761.0
2024-09-11 13:15:00,33.12,33.17,33.11,33.16,35297.0,32.1396,32.1881,32.1299,32.1784,35297.0
2024-09-11 13:20:00,33.16,33.17,33.1,33.11,36537.0,32.1784,32.1881,32.1202,32.1299,36537.0
2024-09-11 13:25:00,33.12,33.15,33.11,33.13,27824.0,32.1396,32.1687,32.1299,32.1493,27824.0
2024-09-11 13:30:00,33.13,33.14,33.1,33.13,21022.0,32.1493,32.159,32.1202,32.1493,21022.0
2024-09-11 13:35:00,33.12,33.12,33.07,33.08,23005.0,32.1396,32.1396,32.0911,32.1008,23005.0
2024-09-11 13:40:00,33.08,33.11,33.07,33.08,35302.0,32.1008,32.1299,32.0911,32.1008,35302.0
2024-09-11 13:45:00,33.08,33.18,33.08,33.18,24580.0,32.1008,32.1978,32.1008,32.1978,24580.0
2024-09-11 13:50:00,33.18,33.18,33.12,33.12,37937.0,32.1978,32.1978,32.1396,32.1396,37937.0
2024-09-11 13:55:00,33.12,33.14,33.09,33.12,31569.0,32.1396,32.159,32.1105,32.1396,31569.0
2024-09-11 14:00:00,33.11,33.11,33.07,33.11,44636.0,32.1299,32.1299,32.0911,32.1299,44636.0
2024-09-11 14:05:00,33.1,33.12,33.09,33.11,28843.0,32.1202,32.1396,32.1105,32.1299,28843.0
2024-09-11 14:10:00,33.11,33.13,33.1,33.11,35575.0,32.1299,32.1493,32.1202,32.1299,35575.0
2024-09-11 14:15:00,33.11,33.12,33.08,33.11,42418.0,32.1299,32.1396,32.1008,32.1299,42418.0
2024-09-11 14:20:00,33.11,33.13,33.08,33.09,67110.0,32.1299,32.1493,32.1008,32.1105,67110.0
2024-09-11 14:25:00,33.08,33.09,33.06,33.08,78715.0,32.1008,32.1105,32.0814,32.1008,78715.0
2024-09-11 14:30:00,33.09,33.16,33.08,33.15,79618.0,32.1105,32.1784,32.1008,32.1687,79618.0
2024-09-11 14:35:00,33.14,33.17,33.1,33.16,67411.0,32.159,32.1881,32.1202,32.1784,67411.0
2024-09-11 14:40:00,33.16,33.25,33.16,33.22,41322.0,32.1784,32.2658,32.1784,32.2367,41322.0
2024-09-11 14:45:00,33.22,33.24,33.16,33.22,34598.0,32.2367,32.2561,32.1784,32.2367,34598.0
2024-09-11 14:50:00,33.22,33.23,33.15,33.16,40849.0,32.2367,32.2464,32.1687,32.1784,40849.0
2024-09-11 14:55:00,33.15,33.21,33.14,33.18,34461.0,32.1687,32.227,32.159,32.1978,34461.0
2024-09-11 15:00:00,33.17,33.19,33.15,33.18,36554.0,32.1881,32.2076,32.1687,32.1978,36554.0
2024-09-11 15:05:00,33.18,33.22,33.17,33.18,54344.0,32.1978,32.2367,32.1881,32.1978,54344.0
2024-09-11 15:10:00,33.18,33.22,33.15,33.19,45793.0,32.1978,32.2367,32.1687,32.2076,45793.0
2024-09-11 15:15:00,33.19,33.24,33.18,33.21,56768.0,32.2076,32.2561,32.1978,32.227,56768.0
2024-09-11 15:20:00,33.21,33.26,33.2,33.26,70329.0,32.227,32.2755,32.2173,32.2755,70329.0
2024-09-11 15:25:00,33.25,33.28,33.24,33.27,83110.0,32.2658,32.2949,32.2561,32.2852,83110.0
2024-09-11 15:30:00,33.27,33.31,33.26,33.31,70947.0,32.2852,32.324,32.2755,32.324,70947.0
2024-09-11 15:35:00,33.3,33.33,33.27,33.27,56670.0,32.3143,32.3434,32.2852,32.2852,56670.0
2024-09-11 15:40:00,33.27,33.3,33.23,33.27,70371.0,32.2852,32.3143,32.2464,32.2852,70371.0
2024-09-11 15:45:00,33.27,33.32,33.26,33.32,77669.0,32.2852,32.3337,32.2755,32.3337,77669.0
2024-09-11 15:50:00,33.32,33.37,33.28,33.36,168493.0,32.3337,32.3822,32.2949,32.3725,168493.0
2024-09-11 15:55:00,33.36,33.43,33.33,33.36,621566.0,32.3725,32.4404,32.3434,32.3725,621566.0
2024-09-12 09:30:00,33.24,33.4,33.2,33.34,115369.0,32.2561,32.4113,32.2173,32.3531,115369.0
2024-09-12 09:35:00,33.34,33.38,33.27,33.3,40085.0,32.3531,32.3919,32.2852,32.3143,40085.0
2024-09-12 09:40:00,33.3,33.36,33.24,33.27,54161.0,32.3143,32.3725,32.2561,32.2852,54161.0
2024-09-12 09:45:00,33.27,33.27,33.08,33.11,35736.0,32.2852,32.2852,32.1008,32.1299,35736.0
2024-09-12 09:50:00,33.13,33.17,33.05,33.12,120506.0,32.1493,32.1881,32.0717,32.1396,120506.0
2024-09-12 09:55:00,33.12,33.13,33.01,33.05,58680.0,32.1396,32.1493,32.0329,32.0717,58680.0
2024-09-12 10:00:00,33.05,33.1,32.97,33.02,108852.0,32.0717,32.1202,31.9941,32.0426,108852.0
2024-09-12 10:05:00,33.01,33.08,33.01,33.06,57985.0,32.0329,32.1008,32.0329,32.0814,57985.0
2024-09-12 10:10:00,33.07,33.16,33.06,33.15,59420.0,32.0911,32.1784,32.0814,32.1687,59420.0
2024-09-12 10:15:00,33.15,33.17,33.11,33.13,49569.0,32.1687,32.1881,32.1299,32.1493,49569.0
2024-09-12 10:20:00,33.12,33.14,33.06,33.08,53889.0,32.1396,32.159,32.0814,32.1008,53889.0
2024-09-12 10:25:00,33.09,33.17,33.06,33.16,73736.0,32.1105,32.1881,32.0814,32.1784,73736.0
2024-09-12 10:30:00,33.16,33.17,33.08,33.16,42232.0,32.1784,32.1881,32.1008,32.1784,42232.0
2024-09-12 10:35:00,33.17,33.17,33.04,33.06,74510.0,32.1881,32.1881,32.062,32.0814,74510.0
2024-09-12 10:40:00,33.06,33.09,33.03,33.08,71868.0,32.0814,32.1105,32.0523,32.1008,71868.0
2024-09-12 10:45:00,33.07,33.13,33.05,33.13,97352.0,32.0911,32.1493,32.0717,32.1493,97352.0
2024-09-12 10:50:00,33.13,33.16,33.12,33.15,47186.0,32.1493,32.1784,32.1396,32.1687,47186.0
2024-09-12 10:55:00,33.15,33.21,33.11,33.12,82522.0,32.1687,32.227,32.1299,32.1396,82522.0
2024-09-12 11:00:00,33.12,33.16,33.08,33.16,50017.0,32.1396,32.1784,32.1008,32.1784,50017.0
2024-09-12 11:05:00,33.16,33.16,33.09,33.13,43123.0,32.1784,32.1784,32.1105,32.1493,43123.0
2024-09-12 11:10:00,33.12,33.19,33.1,33.16,42006.0,32.1396,32.2076,32.1202,32.1784,42006.0
2024-09-12 11:15:00,33.16,33.17,33.1,33.14,52905.0,32.1784,32.1881,32.1202,32.159,52905.0
2024-09-12 11:20:00,33.13,33.14,33.09,33.12,38746.0,32.1493,32.159,32.1105,32.1396,38746.0
2024-09-12 11:25:00,33.13,33.14,33.06,33.09,70901.0,32.1493,32.159,32.0814,32.1105,70901.0
2024-09-12 11:30:00,33.09,33.11,33.08,33.11,30516.0,32.1105,32.1299,32.1008,32.1299,30516.0
2024-09-12 11:35:00,33.11,33.11,33.05,33.05,30761.0,32.1299,32.1299,32.0717,32.0717,30761.0
2024-09-12 11:40:00,33.05,33.09,32.98,33.0,57982.0,32.0717,32.1105,32.0038,32.0232,57982.0
2024-09-12 11:45:00,33.0,33.0,32.95,32.95,68894.0,32.0232,32.0232,31.9747,31.9747,68894.0
2024-09-12 11:50:00,32.95,32.99,32.95,32.97,103934.0,31.9747,32.0135,31.9747,31.9941,103934.0
2024-09-12 11:55:00,32.97,33.01,32.95,33.01,75820.0,31.9941,32.0329,31.9747,32.0329,75820.0
2024-09-12 12:00:00,33.01,33.05,33.0,33.05,26935.0,32.0329,32.0717,32.0232,32.0717,26935.0
2024-09-12 12:05:00,33.05,33.05,32.98,33.02,26369.0,32.0717,32.0717,32.0038,32.0426,26369.0
2024-09-12 12:10:00,33.02,33.02,32.96,33.0,36971.0,32.0426,32.0426,31.9844,32.0232,36971.0
2024-09-12 12:15:00,33.0,33.04,33.0,33.04,27218.0,32.0232,32.062,32.0232,32.062,27218.0
2024-09-12 12:20:00,33.04,33.06,33.01,33.03,27337.0,32.062,32.0814,32.0329,32.0523,27337.0
2024-09-12 12:25:00,33.02,33.06,33.02,33.02,40185.0,32.0426,32.0814,32.0426,32.0426,40185.0
2024-09-12 12:30:00,33.02,33.03,33.0,33.02,29640.0,32.0426,32.0523,32.0232,32.0426,29640.0
2024-09-12 12:35:00,33.02,33.04,33.0,33.01,39807.0,32.0426,32.062,32.0232,32.0329,39807.0
2024-09-12 12:40:00,33.01,33.05,33.0,33.05,30091.0,32.0329,32.0717,32.0232,32.0717,30091.0
2024-09-12 12:45:00,33.05,33.05,33.02,33.05,21434.0,32.0717,32.0717,32.0426,32.0717,21434.0
2024-09-12 12:50:00,33.05,33.09,33.03,33.09,25429.0,32.0717,32.1105,32.0523,32.1105,25429.0
2024-09-12 12:55:00,33.09,33.11,33.06,33.09,44647.0,32.1105,32.1299,32.0814,32.1105,44647.0
2024-09-12 13:00:00,33.09,33.11,33.09,33.11,20468.0,32.1105,32.1299,32.1105,32.1299,20468.0
2024-09-12 13:05:00,33.11,33.14,33.1,33.14,31871.0,32.1299,32.159,32.1202,32.159,31871.0
2024-09-12 13:10:00,33.14,33.17,33.13,33.15,19762.0,32.159,32.1881,32.1493,32.1687,19762.0
2024-09-12 13:15:00,33.16,33.17,33.15,33.16,27148.0,32.1784,32.1881,32.1687,32.1784,27148.0
2024-09-12 13:20:00,33.16,33.18,33.14,33.18,31960.0,32.1784,32.1978,32.159,32.1978,31960.0
2024-09-12 13:25:00,33.18,33.2,33.16,33.2,48806.0,32.1978,32.2173,32.1784,32.2173,48806.0
2024-09-12 13:30:00,33.2,33.21,33.17,33.21,45392.0,32.2173,32.227,32.1881,32.227,45392.0
2024-09-12 13:35:00,33.21,33.27,33.21,33.27,46271.0,32.227,32.2852,32.227,32.2852,46271.0
2024-09-12 13:40:00,33.27,33.27,33.25,33.26,24886.0,32.2852,32.2852,32.2658,32.2755,24886.0
2024-09-12 13:45:00,33.26,33.27,33.24,33.24,48305.0,32.2755,32.2852,32.2561,32.2561,48305.0
2024-09-12 13:50:00,33.25,33.32,33.24,33.32,45691.0,32.2658,32.3337,32.2561,32.3337,45691.0
2024-09-12 13:55:00,33.32,33.34,33.27,33.32,72565.0,32.3337,32.3531,32.2852,32.3337,72565.0
2024-09-12 14:00:00,33.32,33.32,33.26,33.27,38664.0,32.3337,32.3337,32.2755,32.2852,38664.0
2024-09-12 14:05:00,33.26,33.27,33.16,33.19,58439.0,32.2755,32.2852,32.1784,32.2076,58439.0
2024-09-12 14:10:00,33.19,33.2,33.17,33.19,24867.0,32.2076,32.2173,32.1881,32.2076,24867.0
2024-09-12 14:15:00,33.19,33.19,33.16,33.18,28447.0,32.2076,32.2076,32.1784,32.1978,28447.0
2024-09-12 14:20:00,33.18,33.19,33.14,33.16,66034.0,32.1978,32.2076,32.159,32.1784,66034.0
2024-09-12 14:25:00,33.17,33.17,33.13,33.15,29431.0,32.1881,32.1881,32.1493,32.1687,29431.0
2024-09-12 14:30:00,33.14,33.17,33.1,33.16,31783.0,32.159,32.1881,32.1202,32.1784,31783.0
2024-09-12 14:35:00,33.16,33.19,33.14,33.16,29174.0,32.1784,32.2076,32.159,32.1784,29174.0
2024-09-12 14:40:00,33.16,33.16,33.14,33.15,19621.0,32.1784,32.1784,32.159,32.1687,19621.0
2024-09-12 14:45:00,33.15,33.15,33.1,33.1,28722.0,32.1687,32.1687,32.1202,32.1202,28722.0
2024-09-12 14:50:00,33.11,33.12,32.99,33.05,59249.0,32.1299,32.1396,32.0135,32.0717,59249.0
2024-09-12 14:55:00,33.05,33.11,33.04,33.1,42996.0,32.0717,32.1299,32.062,32.1202,42996.0
2024-09-12 15:00:00,33.1,33.1,33.06,33.06,29980.0,32.1202,32.1202,32.0814,32.0814,29980.0
2024-09-12 15:05:00,33.07,33.11,33.06,33.11,44778.0,32.0911,32.1299,32.0814,32.1299,44778.0
2024-09-12 15:10:00,33.1,33.13,33.09,33.12,35091.0,32.1202,32.1493,32.1105,32.1396,35091.0
2024-09-12 15:15:00,33.12,33.12,33.08,33.09,42213.0,32.1396,32.1396,32.1008,32.1105,42213.0
2024-09-12 15:20:00,33.09,33.09,33.04,33.07,30369.0,32.1105,32.1105,32.062,32.0911,30369.0
2024-09-12 15:25:00,33.07,33.07,33.04,33.06,49665.0,32.0911,32.0911,32.062,32.0814,49665.0
2024-09-12 15:30:00,33.06,33.07,33.02,33.04,72339.0,32.0814,32.0911,32.0426,32.062,72339.0
2024-09-12 15:35:00,33.04,33.08,33.04,33.06,64390.0,32.062,32.1008,32.062,32.0814,64390.0
2024-09-12 15:40:00,33.07,33.1,33.05,33.08,71672.0,32.0911,32.1202,32.0717,32.1008,71672.0
2024-09-12 15:45:00,33.08,33.09,33.0,33.01,77971.0,32.1008,32.1105,32.0232,32.0329,77971.0
2024-09-12 15:50:00,33.01,33.04,32.97,33.01,169545.0,32.0329,32.062,31.9941,32.0329,169545.0
2024-09-12 15:55:00,33.01,33.12,33.0,33.1,512179.0,32.0329,32.1396,32.0232,32.1202,512179.0
2024-09-13 09:30:00,33.2,33.42,33.2,33.36,120109.0,32.2173,32.4307,32.2173,32.3725,120109.0
2024-09-13 09:35:00,33.36,33.39,33.28,33.28,45057.0,32.3725,32.4016,32.2949,32.2949,45057.0
2024-09-13 09:40:00,33.27,33.31,33.21,33.23,44809.0,32.2852,32.324,32.227,32.2464,44809.0
2024-09-13 09:45:00,33.23,33.28,33.22,33.22,19195.0,32.2464,32.2949,32.2367,32.2367,19195.0
2024-09-13 09:50:00,33.22,33.34,33.21,33.34,35025.0,32.2367,32.3531,32.227,32.3531,35025.0
2024-09-13 09:55:00,33.34,33.41,33.32,33.4,69020.0,32.3531,32.421,32.3337,32.4113,69020.0
2024-09-13 10:00:00,33.38,33.46,33.31,33.37,73850.0,32.3919,32.4696,32.324,32.3822,73850.0
2024-09-13 10:05:00,33.37,33.44,33.34,33.43,45575.0,32.3822,32.4502,32.3531,32.4404,45575.0
2024-09-13 10:10:00,33.44,33.47,33.41,33.47,43683.0,32.4502,32.4793,32.421,32.4793,43683.0
2024-09-13 10:15:00,33.46,33.47,33.41,33.42,34322.0,32.4696,32.4793,32.421,32.4307,34322.0
2024-09-13 10:20:00,33.42,33.45,33.39,33.41,38189.0,32.4307,32.4599,32.4016,32.421,38189.0
2024-09-13 10:25:00,33.41,33.46,33.37,33.41,27758.0,32.421,32.4696,32.3822,32.421,27758.0
2024-09-13 10:30:00,33.4,33.4,33.33,33.4,42595.0,32.4113,32.4113,32.3434,32.4113,42595.0
2024-09-13 10:35:00,33.4,33.45,33.38,33.44,32700.0,32.4113,32.4599,32.3919,32.4502,32700.0
2024-09-13 10:40:00,33.45,33.55,33.45,33.52,38160.0,32.4599,32.5569,32.4599,32.5278,38160.0
2024-09-13 10:45:00,33.52,33.54,33.48,33.49,43927.0,32.5278,32.5472,32.489,32.4987,43927.0
2024-09-13 10:50:00,33.49,33.51,33.43,33.45,34347.0,32.4987,32.5181,32.4404,32.4599,34347.0
2024-09-13 10:55:00,33.45,33.46,33.38,33.44,36188.0,32.4599,32.4696,32.3919,32.4502,36188.0
2024-09-13 11:00:00,33.44,33.44,33.34,33.36,83967.0,32.4502,32.4502,32.3531,32.3725,83967.0
2024-09-13 11:05:00,33.36,33.36,33.3,33.31,41346.0,32.3725,32.3725,32.3143,32.324,41346.0
2024-09-13 11:10:00,33.31,33.34,33.29,33.3,38481.0,32.324,32.3531,32.3046,32.3143,38481.0
2024-09-13 11:15:00,33.31,33.34,33.29,33.32,24519.0,32.324,32.3531,32.3046,32.3337,24519.0
2024-09-13 11:20:00,33.32,33.36,33.3,33.34,53681.0,32.3337,32.3725,32.3143,32.3531,53681.0
2024-09-13 11:25:00,33.34,33.36,33.25,33.26,35781.0,32.3531,32.3725,32.2658,32.2755,35781.0
2024-09-13 11:30:00,33.27,33.3,33.25,33.3,47715.0,32.2852,32.3143,32.2658,32.3143,47715.0
2024-09-13 11:35:00,33.3,33.33,33.28,33.33,41547.0,32.3143,32.3434,32.2949,32.3434,41547.0
2024-09-13 11:40:00,33.33,33.33,33.3,33.32,47891.0,32.3434,32.3434,32.3143,32.3337,47891.0
2024-09-13 11:45:00,33.32,33.33,33.29,33.32,50745.0,32.3337,32.3434,32.3046,32.3337,50745.0
2024-09-13 11:50:00,33.32,33.37,33.29,33.34,72532.0,32.3337,32.3822,32.3046,32.3531,72532.0
2024-09-13 11:55:00,33.34,33.37,33.34,33.35,39944.0,32.3531,32.3822,32.3531,32.3628,39944.0
2024-09-13 12:00:00,33.34,33.37,33.33,33.36,30622.0,32.3531,32.3822,32.3434,32.3725,30622.0
2024-09-13 12:05:00,33.35,33.36,33.3,33.3,29608.0,32.3628,32.3725,32.3143,32.3143,29608.0
2024-09-13 12:10:00,33.31,33.31,33.26,33.28,32699.0,32.324,32.324,32.2755,32.2949,32699.0
2024-09-13 12:15:00,33.28,33.3,33.26,33.3,19720.0,32.2949,32.3143,32.2755,32.3143,19720.0
2024-09-13 12:20:00,33.3,33.32,33.28,33.29,17150.0,32.3143,32.3337,32.2949,32.3046,17150.0
2024-09-13 12:25:00,33.3,33.31,33.28,33.3,80216.0,32.3143,32.324,32.2949,32.3143,80216.0
2024-09-13 12:30:00,33.3,33.32,33.27,33.32,38645.0,32.3143,32.3337,32.2852,32.3337,38645.0
2024-09-13 12:35:00,33.32,33.34,33.29,33.3,25211.0,32.3337,32.3531,32.3046,32.3143,25211.0
2024-09-13 12:40:00,33.3,33.31,33.27,33.29,24589.0,32.3143,32.324,32.2852,32.3046,24589.0
2024-09-13 12:45:00,33.29,33.3,33.27,33.29,24278.0,32.3046,32.3143,32.2852,32.3046,24278.0
2024-09-13 12:50:00,33.29,33.33,33.28,33.3,18171.0,32.3046,32.3434,32.2949,32.3143,18171.0
2024-09-13 12:55:00,33.3,33.32,33.28,33.28,18434.0,32.3143,32.3337,32.2949,32.2949,18434.0
2024-09-13 13:00:00,33.29,33.3,33.27,33.3,16122.0,32.3046,32.3143,32.2852,32.3143,16122.0
2024-09-13 13:05:00,33.3,33.31,33.29,33.29,17508.0,32.3143,32.324,32.3046,32.3046,17508.0
2024-09-13 13:10:00,33.3,33.3,33.26,33.29,23235.0,32.3143,32.3143,32.2755,32.3046,23235.0
2024-09-13 13:15:00,33.29,33.3,33.26,33.28,24251.0,32.3046,32.3143,32.2755,32.2949,24251.0
2024-09-13 13:20:00,33.27,33.28,33.23,33.23,18208.0,32.2852,32.2949,32.2464,32.2464,18208.0
2024-09-13 13:25:00,33.24,33.27,33.22,33.27,23948.0,32.2561,32.2852,32.2367,32.2852,23948.0
2024-09-13 13:30:00,33.27,33.29,33.26,33.29,27873.0,32.2852,32.3046,32.2755,32.3046,27873.0
2024-09-13 13:35:00,33.29,33.34,33.28,33.33,23924.0,32.3046,32.3531,32.2949,32.3434,23924.0
2024-09-13 13:40:00,33.33,33.34,33.29,33.3,30466.0,32.3434,32.3531,32.3046,32.3143,30466.0
2024-09-13 13:45:00,33.29,33.34,33.29,33.33,21341.0,32.3046,32.3531,32.3046,32.3434,21341.0
2024-09-13 13:50:00,33.33,33.33,33.29,33.29,21526.0,32.3434,32.3434,32.3046,32.3046,21526.0
2024-09-13 13:55:00,33.3,33.31,33.28,33.3,38103.0,32.3143,32.324,32.2949,32.3143,38103.0
2024-09-13 14:00:00,33.3,33.3,33.21,33.25,38899.0,32.3143,32.3143,32.227,32.2658,38899.0
2024-09-13 14:05:00,33.25,33.3,33.24,33.3,31376.0,32.2658,32.3143,32.2561,32.3143,31376.0
2024-09-13 14:10:00,33.3,33.3,33.26,33.27,19872.0,32.3143,32.3143,32.2755,32.2852,19872.0
2024-09-13 14:15:00,33.27,33.28,33.24,33.25,37393.0,32.2852,32.2949,32.2561,32.2658,37393.0
2024-09-13 14:20:00,33.25,33.25,33.21,33.22,51373.0,32.2658,32.2658,32.227,32.2367,51373.0
2024-09-13 14:25:00,33.21,33.23,33.2,33.22,27997.0,32.227,32.2464,32.2173,32.2367,27997.0
2024-09-13 14:30:00,33.22,33.25,33.2,33.25,30879.0,32.2367,32.2658,32.2173,32.2658,30879.0
2024-09-13 14:35:00,33.25,33.27,33.24,33.27,27995.0,32.2658,32.2852,32.2561,32.2852,27995.0
2024-09-13 14:40:00,33.27,33.31,33.26,33.3,23636.0,32.2852,32.324,32.2755,32.3143,23636.0
2024-09-13 14:45:00,33.31,33.32,33.28,33.29,17765.0,32.324,32.3337,32.2949,32.3046,17765.0
2024-09-13 14:50:00,33.28,33.29,33.25,33.26,20519.0,32.2949,32.3046,32.2658,32.2755,20519.0
2024-09-13 14:55:00,33.26,33.27,33.23,33.25,39894.0,32.2755,32.2852,32.2464,32.2658,39894.0
2024-09-13 15:00:00,33.25,33.25,33.19,33.2,28553.0,32.2658,32.2658,32.2076,32.2173,28553.0
2024-09-13 15:05:00,33.2,33.22,33.19,33.2,20935.0,32.2173,32.2367,32.2076,32.2173,20935.0
2024-09-13 15:10:00,33.19,33.21,33.17,33.2,42042.0,32.2076,32.227,32.1881,32.2173,42042.0
2024-09-13 15:15:00,33.2,33.2,33.15,33.16,58945.0,32.2173,32.2173,32.1687,32.1784,58945.0
2024-09-13 15:20:00,33.15,33.18,33.13,33.18,58531.0,32.1687,32.1978,32.1493,32.1978,58531.0
2024-09-13 15:25:00,33.18,33.21,33.17,33.2,55207.0,32.1978,32.227,32.1881,32.2173,55207.0
2024-09-13 15:30:00,33.2,33.23,33.2,33.23,60463.0,32.2173,32.2464,32.2173,32.2464,60463.0
2024-09-13 15:35:00,33.23,33.23,33.18,33.23,64615.0,32.2464,32.2464,32.1978,32.2464,64615.0
2024-09-13 15:40:00,33.23,33.27,33.22,33.23,77724.0,32.2464,32.2852,32.2367,32.2464,77724.0
2024-09-13 15:45:00,33.23,33.25,33.18,33.2,91601.0,32.2464,32.2658,32.1978,32.2173,91601.0
2024-09-13 15:50:00,33.19,33.22,33.18,33.2,154277.0,32.2076,32.2367,32.1978,32.2173,154277.0
2024-09-13 15:55:00,33.2,33.35,33.2,33.32,605444.0,32.2173,32.3628,32.2173,32.3337,605444.0
2024-09-16 09:30:00,33.19,33.57,33.14,33.47,165022.0,32.2076,32.5763,32.159,32.4793,165022.0
2024-09-16 09:35:00,33.47,33.56,33.41,33.52,46361.0,32.4793,32.5666,32.421,32.5278,46361.0
2024-09-16 09:40:00,33.52,33.66,33.51,33.58,53556.0,32.5278,32.6636,32.5181,32.586,53556.0
2024-09-16 09:45:00,33.56,33.69,33.55,33.69,84150.0,32.5666,32.6928,32.5569,32.6928,84150.0
2024-09-16 09:50:00,33.68,33.71,33.65,33.7,63583.0,32.683,32.7122,32.6539,32.7025,63583.0
2024-09-16 09:55:00,33.69,33.75,33.68,33.75,44709.0,32.6928,32.751,32.683,32.751,44709.0
2024-09-16 10:00:00,33.75,33.75,33.55,33.64,67089.0,32.751,32.751,32.5569,32.6442,67089.0
2024-09-16 10:05:00,33.64,33.65,33.53,33.55,52116.0,32.6442,32.6539,32.5375,32.5569,52116.0
2024-09-16 10:10:00,33.56,33.61,33.55,33.59,46557.0,32.5666,32.6151,32.5569,32.5957,46557.0
2024-09-16 10:15:00,33.59,33.65,33.54,33.65,41297.0,32.5957,32.6539,32.5472,32.6539,41297.0
2024-09-16 10:20:00,33.65,33.66,33.58,33.6,69831.0,32.6539,32.6636,32.586,32.6054,69831.0
2024-09-16 10:25:00,33.59,33.62,33.55,33.62,46809.0,32.5957,32.6248,32.5569,32.6248,46809.0
2024-09-16 10:30:00,33.62,33.62,33.47,33.48,54612.0,32.6248,32.6248,32.4793,32.489,54612.0
2024-09-16 10:35:00,33.48,33.53,33.46,33.5,55954.0,32.489,32.5375,32.4696,32.5084,55954.0
2024-09-16 10:40:00,33.5,33.53,33.48,33.52,50116.0,32.5084,32.5375,32.489,32.5278,50116.0
2024-09-16 10:45:00,33.52,33.53,33.48,33.52,34030.0,32.5278,32.5375,32.489,32.5278,34030.0
2024-09-16 10:50:00,33.52,33.54,33.46,33.47,59379.0,32.5278,32.5472,32.4696,32.4793,59379.0
2024-09-16 10:55:00,33.47,33.59,33.46,33.58,187203.0,32.4793,32.5957,32.4696,32.586,187203.0
2024-09-16 11:00:00,33.59,33.6,33.52,33.58,45665.0,32.5957,32.6054,32.5278,32.586,45665.0
2024-09-16 11:05:00,33.58,33.68,33.57,33.66,36154.0,32.586,32.683,32.5763,32.6636,36154.0
2024-09-16 11:10:00,33.67,33.69,33.62,33.63,42140.0,32.6733,32.6928,32.6248,32.6345,42140.0
2024-09-16 11:15:00,33.63,33.65,33.6,33.65,35082.0,32.6345,32.6539,32.6054,32.6539,35082.0
2024-09-16 11:20:00,33.65,33.66,33.61,33.63,74333.0,32.6539,32.6636,32.6151,32.6345,74333.0
2024-09-16 11:25:00,33.63,33.63,33.48,33.52,126719.0,32.6345,32.6345,32.489,32.5278,126719.0
2024-09-16 11:30:00,33.52,33.6,33.51,33.59,119142.0,32.5278,32.6054,32.5181,32.5957,119142.0
2024-09-16 11:35:00,33.59,33.59,33.53,33.55,42614.0,32.5957,32.5957,32.5375,32.5569,42614.0
2024-09-16 11:40:00,33.55,33.55,33.49,33.54,65829.0,32.5569,32.5569,32.4987,32.5472,65829.0
2024-09-16 11:45:00,33.53,33.53,33.41,33.41,115703.0,32.5375,32.5375,32.421,32.421,115703.0
2024-09-16 11:50:00,33.41,33.58,33.39,33.57,215344.0,32.421,32.586,32.4016,32.5763,215344.0
2024-09-16 11:55:00,33.58,33.59,33.53,33.54,40321.0,32.586,32.5957,32.5375,32.5472,40321.0
2024-09-16 12:00:00,33.55,33.57,33.47,33.48,64354.0,32.5569,32.5763,32.4793,32.489,64354.0
2024-09-16 12:05:00,33.47,33.5,33.45,33.45,41698.0,32.4793,32.5084,32.4599,32.4599,41698.0
2024-09-16 12:10:00,33.45,33.48,33.42,33.44,39718.0,32.4599,32.489,32.4307,32.4502,39718.0
2024-09-16 12:15:00,33.45,33.47,33.4,33.43,30854.0,32.4599,32.4793,32.4113,32.4404,30854.0
2024-09-16 12:20:00,33.43,33.43,33.38,33.39,22485.0,32.4404,32.4404,32.3919,32.4016,22485.0
2024-09-16 12:25:00,33.38,33.4,33.33,33.35,88732.0,32.3919,32.4113,32.3434,32.3628,88732.0
2024-09-16 12:30:00,33.36,33.36,33.3,33.34,55544.0,32.3725,32.3725,32.3143,32.3531,55544.0
2024-09-16 12:35:00,33.34,33.37,33.33,33.34,48189.0,32.3531,32.3822,32.3434,32.3531,48189.0
2024-09-16 12:40:00,33.34,33.39,33.33,33.35,104026.0,32.3531,32.4016,32.3434,32.3628,104026.0
2024-09-16 12:45:00,33.34,33.41,33.33,33.4,126111.0,32.3531,32.421,32.3434,32.4113,126111.0
2024-09-16 12:50:00,33.4,33.46,33.37,33.45,58420.0,32.4113,32.4696,32.3822,32.4599,58420.0
2024-09-16 12:55:00,33.45,33.49,33.43,33.47,22275.0,32.4599,32.4987,32.4404,32.4793,22275.0
2024-09-16 13:00:00,33.48,33.5,33.45,33.45,20276.0,32.489,32.5084,32.4599,32.4599,20276.0
2024-09-16 13:05:00,33.46,33.46,33.41,33.44,24403.0,32.4696,32.4696,32.421,32.4502,24403.0
2024-09-16 13:10:00,33.44,33.44,33.41,33.42,22883.0,32.4502,32.4502,32.421,32.4307,22883.0
2024-09-16 13:15:00,33.41,33.44,33.4,33.44,28322.0,32.421,32.4502,32.4113,32.4502,28322.0
2024-09-16 13:20:00,33.44,33.45,33.4,33.44,25755.0,32.4502,32.4599,32.4113,32.4502,25755.0
2024-09-16 13:25:00,33.43,33.45,33.4,33.44,33665.0,32.4404,32.4599,32.4113,32.4502,33665.0
2024-09-16 13:30:00,33.44,33.44,33.4,33.43,29169.0,32.4502,32.4502,32.4113,32.4404,29169.0
2024-09-16 13:35:00,33.43,33.49,33.42,33.48,24771.0,32.4404,32.4987,32.4307,32.489,24771.0
2024-09-16 13:40:00,33.48,33.51,33.47,33.51,22692.0,32.489,32.5181,32.4793,32.5181,22692.0
2024-09-16 13:45:00,33.51,33.53,33.48,33.51,31638.0,32.5181,32.5375,32.489,32.5181,31638.0
2024-09-16 13:50:00,33.51,33.55,33.5,33.55,22709.0,32.5181,32.5569,32.5084,32.5569,22709.0
2024-09-16 13:55:00,33.55,33.58,33.53,33.56,34577.0,32.5569,32.586,32.5375,32.5666,34577.0
2024-09-16 14:00:00,33.55,33.57,33.53,33.54,18835.0,32.5569,32.5763,32.5375,32.5472,18835.0
2024-09-16 14:05:00,33.54,33.54,33.46,33.48,29323.0,32.5472,32.5472,32.4696,32.489,29323.0
2024-09-16 14:10:00,33.48,33.49,33.47,33.48,30141.0,32.489,32.4987,32.4793,32.489,30141.0
2024-09-16 14:15:00,33.47,33.48,33.45,33.45,30886.0,32.4793,32.489,32.4599,32.4599,30886.0
2024-09-16 14:20:00,33.45,33.47,33.45,33.47,18301.0,32.4599,32.4793,32.4599,32.4793,18301.0
2024-09-16 14:25:00,33.47,33.49,33.46,33.47,63917.0,32.4793,32.4987,32.4696,32.4793,63917.0
2024-09-16 14:30:00,33.45,33.48,33.45,33.47,45010.0,32.4599,32.489,32.4599,32.4793,45010.0
2024-09-16 14:35:00,33.47,33.49,33.46,33.48,50206.0,32.4793,32.4987,32.4696,32.489,50206.0
2024-09-16 14:40:00,33.48,33.49,33.46,33.48,62165.0,32.489,32.4987,32.4696,32.489,62165.0
2024-09-16 14:45:00,33.48,33.61,33.47,33.59,155336.0,32.489,32.6151,32.4793,32.5957,155336.0
2024-09-16 14:50:00,33.59,33.6,33.49,33.52,70808.0,32.5957,32.6054,32.4987,32.5278,70808.0
2024-09-16 14:55:00,33.51,33.56,33.5,33.55,87224.0,32.5181,32.5666,32.5084,32.5569,87224.0
2024-09-16 15:00:00,33.55,33.56,33.47,33.48,42697.0,32.5569,32.5666,32.4793,32.489,42697.0
2024-09-16 15:05:00,33.48,33.49,33.45,33.48,75458.0,32.489,32.4987,32.4599,32.489,75458.0
2024-09-16 15:10:00,33.48,33.5,33.46,33.48,50800.0,32.489,32.5084,32.4696,32.489,50800.0
2024-09-16 15:15:00,33.47,33.54,33.45,33.54,78731.0,32.4793,32.5472,32.4599,32.5472,78731.0
2024-09-16 15:20:00,33.53,33.56,33.51,33.55,69857.0,32.5375,32.5666,32.5181,32.5569,69857.0
2024-09-16 15:25:00,33.55,33.6,33.55,33.59,53721.0,32.5569,32.6054,32.5569,32.5957,53721.0
2024-09-16 15:30:00,33.59,33.62,33.58,33.59,61994.0,32.5957,32.6248,32.586,32.5957,61994.0
2024-09-16 15:35:00,33.59,33.65,33.58,33.64,74355.0,32.5957,32.6539,32.586,32.6442,74355.0
2024-09-16 15:40:00,33.63,33.67,33.61,33.66,66970.0,32.6345,32.6733,32.6151,32.6636,66970.0
2024-09-16 15:45:00,33.66,33.7,33.64,33.68,80169.0,32.6636,32.7025,32.6442,32.683,80169.0
2024-09-16 15:50:00,33.68,33.7,33.64,33.7,175180.0,32.683,32.7025,32.6442,32.7025,175180.0
2024-09-16 15:55:00,33.7,33.85,33.69,33.75,895000.0,32.7025,32.848,32.6928,32.751,895000.0
2024-09-17 09:30:00,34.05,34.41,34.04,34.37,272185.0,33.0421,33.3914,33.0324,33.3526,272185.0
2024-09-17 09:35:00,34.4,34.41,34.23,34.27,112360.0,33.3817,33.3914,33.2168,33.2556,112360.0
2024-09-17 09:40:00,34.25,34.25,33.99,34.07,74130.0,33.2362,33.2362,32.9839,33.0615,74130.0
2024-09-17 09:45:00,34.07,34.19,34.04,34.17,106179.0,33.0615,33.178,33.0324,33.1585,106179.0
2024-09-17 09:50:00,34.16,34.16,34.02,34.03,57970.0,33.1488,33.1488,33.013,33.0227,57970.0
2024-09-17 09:55:00,34.03,34.12,34.02,34.05,57226.0,33.0227,33.11,33.013,33.0421,57226.0
2024-09-17 10:00:00,34.06,34.28,34.06,34.26,84152.0,33.0518,33.2653,33.0518,33.2459,84152.0
2024-09-17 10:05:00,34.25,34.44,34.24,34.42,234680.0,33.2362,33.4206,33.2265,33.4011,234680.0
2024-09-17 10:10:00,34.42,34.54,34.42,34.54,129468.0,33.4011,33.5176,33.4011,33.5176,129468.0
2024-09-17 10:15:00,34.54,34.69,34.52,34.69,130477.0,33.5176,33.6632,33.4982,33.6632,130477.0
2024-09-17 10:20:00,34.69,34.88,34.65,34.88,297837.0,33.6632,33.8475,33.6243,33.8475,297837.0
2024-09-17 10:25:00,34.88,34.91,34.75,34.76,141815.0,33.8475,33.8766,33.7214,33.7311,141815.0
2024-09-17 10:30:00,34.77,34.78,34.65,34.7,88089.0,33.7408,33.7505,33.6243,33.6729,88089.0
2024-09-17 10:35:00,34.69,34.71,34.56,34.66,94385.0,33.6632,33.6826,33.537,33.634,94385.0
2024-09-17 10:40:00,34.66,34.71,34.61,34.65,99996.0,33.634,33.6826,33.5855,33.6243,99996.0
2024-09-17 10:45:00,34.66,34.68,34.5,34.51,64748.0,33.634,33.6534,33.4788,33.4885,64748.0
2024-09-17 10:50:00,34.52,34.56,34.44,34.48,69519.0,33.4982,33.537,33.4206,33.4594,69519.0
2024-09-17 10:55:00,34.48,34.51,34.43,34.48,54584.0,33.4594,33.4885,33.4108,33.4594,54584.0
2024-09-17 11:00:00,34.48,34.54,34.44,34.51,61496.0,33.4594,33.5176,33.4206,33.4885,61496.0
2024-09-17 11:05:00,34.52,34.59,34.47,34.59,65813.0,33.4982,33.5661,33.4497,33.5661,65813.0
2024-09-17 11:10:00,34.58,34.6,34.55,34.59,65866.0,33.5564,33.5758,33.5273,33.5661,65866.0
2024-09-17 11:15:00,34.59,34.66,34.58,34.63,77622.0,33.5661,33.634,33.5564,33.6049,77622.0
2024-09-17 11:20:00,34.63,34.65,34.59,34.65,70045.0,33.6049,33.6243,33.5661,33.6243,70045.0
2024-09-17 11:25:00,34.65,34.65,34.54,34.55,71089.0,33.6243,33.6243,33.5176,33.5273,71089.0
2024-09-17 11:30:00,34.55,34.64,34.54,34.57,53476.0,33.5273,33.6146,33.5176,33.5467,53476.0
2024-09-17 11:35:00,34.56,34.6,34.54,34.59,61579.0,33.537,33.5758,33.5176,33.5661,61579.0
2024-09-17 11:40:00,34.59,34.6,34.52,34.58,56528.0,33.5661,33.5758,33.4982,33.5564,56528.0
2024-09-17 11:45:00,34.58,34.59,34.5,34.51,42235.0,33.5564,33.5661,33.4788,33.4885,42235.0
2024-09-17 11:50:00,34.51,34.61,34.51,34.58,62349.0,33.4885,33.5855,33.4885,33.5564,62349.0
2024-09-17 11:55:00,34.58,34.58,34.55,34.57,38775.0,33.5564,33.5564,33.5273,33.5467,38775.0
2024-09-17 12:00:00,34.56,34.58,34.54,34.56,36906.0,33.537,33.5564,33.5176,33.537,36906.0
2024-09-17 12:05:00,34.57,34.6,34.56,34.58,47030.0,33.5467,33.5758,33.537,33.5564,47030.0
2024-09-17 12:10:00,34.58,34.59,34.5,34.55,91197.0,33.5564,33.5661,33.4788,33.5273,91197.0
2024-09-17 12:15:00,34.55,34.56,34.5,34.52,52657.0,33.5273,33.537,33.4788,33.4982,52657.0
2024-09-17 12:20:00,34.52,34.58,34.5,34.52,75530.0,33.4982,33.5564,33.4788,33.4982,75530.0
2024-09-17 12:25:00,34.52,34.57,34.5,34.54,73727.0,33.4982,33.5467,33.4788,33.5176,73727.0
2024-09-17 12:30:00,34.53,34.56,34.51,34.52,54662.0,33.5079,33.537,33.4885,33.4982,54662.0
2024-09-17 12:35:00,34.53,34.62,34.52,34.55,68789.0,33.5079,33.5952,33.4982,33.5273,68789.0
2024-09-17 12:40:00,34.55,34.56,34.5,34.52,50815.0,33.5273,33.537,33.4788,33.4982,50815.0
2024-09-17 12:45:00,34.52,34.53,34.42,34.42,59466.0,33.4982,33.5079,33.4011,33.4011,59466.0
2024-09-17 12:50:00,34.41,34.47,34.39,34.45,61992.0,33.3914,33.4497,33.372,33.4303,61992.0
2024-09-17 12:55:00,34.45,34.49,34.38,34.42,68495.0,33.4303,33.4691,33.3623,33.4011,68495.0
2024-09-17 13:00:00,34.41,34.5,34.4,34.42,149790.0,33.3914,33.4788,33.3817,33.4011,149790.0
2024-09-17 13:05:00,34.41,34.43,34.38,34.43,53232.0,33.3914,33.4108,33.3623,33.4108,53232.0
2024-09-17 13:10:00,34.43,34.47,34.39,34.42,52267.0,33.4108,33.4497,33.372,33.4011,52267.0
2024-09-17 13:15:00,34.43,34.43,34.38,34.43,65417.0,33.4108,33.4108,33.3623,33.4108,65417.0
2024-09-17 13:20:00,34.43,34.44,34.34,34.38,47218.0,33.4108,33.4206,33.3235,33.3623,47218.0
2024-09-17 13:25:00,34.38,34.39,34.33,34.34,50086.0,33.3623,33.372,33.3138,33.3235,50086.0
2024-09-17 13:30:00,34.34,34.36,34.29,34.32,71577.0,33.3235,33.3429,33.275,33.3041,71577.0
2024-09-17 13:35:00,34.32,34.35,34.3,34.3,50965.0,33.3041,33.3332,33.2847,33.2847,50965.0
2024-09-17 13:40:00,34.3,34.31,34.26,34.29,39527.0,33.2847,33.2944,33.2459,33.275,39527.0
2024-09-17 13:45:00,34.29,34.29,34.21,34.27,64295.0,33.275,33.275,33.1974,33.2556,64295.0
2024-09-17 13:50:00,34.27,34.33,34.26,34.33,38950.0,33.2556,33.3138,33.2459,33.3138,38950.0
2024-09-17 13:55:00,34.33,34.34,34.3,34.3,38287.0,33.3138,33.3235,33.2847,33.2847,38287.0
2024-09-17 14:00:00,34.3,34.31,34.26,34.3,72635.0,33.2847,33.2944,33.2459,33.2847,72635.0
2024-09-17 14:05:00,34.3,34.31,34.26,34.3,48053.0,33.2847,33.2944,33.2459,33.2847,48053.0
2024-09-17 14:10:00,34.3,34.32,34.26,34.27,67084.0,33.2847,33.3041,33.2459,33.2556,67084.0
2024-09-17 14:15:00,34.27,34.3,34.24,34.26,48132.0,33.2556,33.2847,33.2265,33.2459,48132.0
2024-09-17 14:20:00,34.26,34.31,34.25,34.28,48268.0,33.2459,33.2944,33.2362,33.2653,48268.0
2024-09-17 14:25:00,34.29,34.29,34.25,34.27,33306.0,33.275,33.275,33.2362,33.2556,33306.0
2024-09-17 14:30:00,34.27,34.34,34.26,34.34,65822.0,33.2556,33.3235,33.2459,33.3235,65822.0
2024-09-17 14:35:00,34.34,34.36,34.33,34.34,47114.0,33.3235,33.3429,33.3138,33.3235,47114.0
2024-09-17 14:40:00,34.34,34.38,34.34,34.37,44911.0,33.3235,33.3623,33.3235,33.3526,44911.0
2024-09-17 14:45:00,34.37,34.37,34.27,34.32,60533.0,33.3526,33.3526,33.2556,33.3041,60533.0
2024-09-17 14:50:00,34.31,34.32,34.24,34.27,65641.0,33.2944,33.3041,33.2265,33.2556,65641.0
2024-09-17 14:55:00,34.27,34.28,34.21,34.25,66044.0,33.2556,33.2653,33.1974,33.2362,66044.0
2024-09-17 15:00:00,34.25,34.34,34.22,34.27,74467.0,33.2362,33.3235,33.2071,33.2556,74467.0
2024-09-17 15:05:00,34.27,34.3,34.23,34.3,44798.0,33.2556,33.2847,33.2168,33.2847,44798.0
2024-09-17 15:10:00,34.3,34.34,34.28,34.33,81507.0,33.2847,33.3235,33.2653,33.3138,81507.0
2024-09-17 15:15:00,34.33,34.35,34.3,34.33,92328.0,33.3138,33.3332,33.2847,33.3138,92328.0
2024-09-17 15:20:00,34.32,34.36,34.3,34.34,82941.0,33.3041,33.3429,33.2847,33.3235,82941.0
2024-09-17 15:25:00,34.34,34.43,34.33,34.4,153537.0,33.3235,33.4108,33.3138,33.3817,153537.0
2024-09-17 15:30:00,34.4,34.4,34.3,34.37,95162.0,33.3817,33.3817,33.2847,33.3526,95162.0
2024-09-17 15:35:00,34.37,34.39,34.34,34.38,76411.0,33.3526,33.372,33.3235,33.3623,76411.0
2024-09-17 15:40:00,34.38,34.41,34.36,34.37,98160.0,33.3623,33.3914,33.3429,33.3526,98160.0
2024-09-17 15:45:00,34.37,34.4,34.36,34.39,155798.0,33.3526,33.3817,33.3429,33.372,155798.0
2024-09-17 15:50:00,34.38,34.41,34.33,34.39,248757.0,33.3623,33.3914,33.3138,33.372,248757.0
2024-09-17 15:55:00,34.38,34.5,34.37,34.44,693324.0,33.3623,33.4788,33.3526,33.4206,693324.0
2024-09-18 09:30:00,34.6,34.79,34.52,34.68,113510.0,33.5758,33.7602,33.4982,33.6534,113510.0
2024-09-18 09:35:00,34.71,34.72,34.54,34.61,36701.0,33.6826,33.6923,33.5176,33.5855,36701.0
2024-09-18 09:40:00,34.62,34.67,34.58,34.66,45695.0,33.5952,33.6437,33.5564,33.634,45695.0
2024-09-18 09:45:00,34.66,34.7,34.62,34.65,45902.0,33.634,33.6729,33.5952,33.6243,45902.0
2024-09-18 09:50:00,34.64,34.66,34.58,34.61,41430.0,33.6146,33.634,33.5564,33.5855,41430.0
2024-09-18 09:55:00,34.61,34.63,34.58,34.62,44622.0,33.5855,33.6049,33.5564,33.5952,44622.0
2024-09-18 10:00:00,34.62,34.63,34.59,34.63,47823.0,33.5952,33.6049,33.5661,33.6049,47823.0
2024-09-18 10:05:00,34.63,34.65,34.57,34.58,32065.0,33.6049,33.6243,33.5467,33.5564,32065.0
2024-09-18 10:10:00,34.57,34.58,34.43,34.47,70478.0,33.5467,33.5564,33.4108,33.4497,70478.0
2024-09-18 10:15:00,34.48,34.52,34.44,34.45,31109.0,33.4594,33.4982,33.4206,33.4303,31109.0
2024-09-18 10:20:00,34.46,34.51,34.46,34.48,29664.0,33.44,33.4885,33.44,33.4594,29664.0
2024-09-18 10:25:00,34.48,34.49,34.43,34.47,35362.0,33.4594,33.4691,33.4108,33.4497,35362.0
2024-09-18 10:30:00,34.47,34.48,34.4,34.4,61890.0,33.4497,33.4594,33.3817,33.3817,61890.0
2024-09-18 10:35:00,34.4,34.47,34.39,34.45,30109.0,33.3817,33.4497,33.372,33.4303,30109.0
2024-09-18 10:40:00,34.44,34.48,34.43,34.45,32176.0,33.4206,33.4594,33.4108,33.4303,32176.0
2024-09-18 10:45:00,34.45,34.49,34.44,34.46,24061.0,33.4303,33.4691,33.4206,33.44,24061.0
2024-09-18 10:50:00,34.47,34.5,34.45,34.5,28344.0,33.4497,33.4788,33.4303,33.4788,28344.0
2024-09-18 10:55:00,34.51,34.51,34.45,34.48,28347.0,33.4885,33.4885,33.4303,33.4594,28347.0
2024-09-18 11:00:00,34.48,34.5,34.43,34.44,28600.0,33.4594,33.4788,33.4108,33.4206,28600.0
2024-09-18 11:05:00,34.45,34.45,34.38,34.38,67793.0,33.4303,33.4303,33.3623,33.3623,67793.0
2024-09-18 11:10:00,34.39,34.41,34.3,34.39,99898.0,33.372,33.3914,33.2847,33.372,99898.0
2024-09-18 11:15:00,34.39,34.42,34.37,34.42,27126.0,33.372,33.4011,33.3526,33.4011,27126.0
2024-09-18 11:20:00,34.42,34.44,34.39,34.4,22697.0,33.4011,33.4206,33.372,33.3817,22697.0
2024-09-18 11:25:00,34.41,34.49,34.39,34.48,60559.0,33.3914,33.4691,33.372,33.4594,60559.0
2024-09-18 11:30:00,34.48,34.49,34.44,34.46,24149.0,33.4594,33.4691,33.4206,33.44,24149.0
2024-09-18 11:35:00,34.47,34.49,34.44,34.45,22741.0,33.4497,33.4691,33.4206,33.4303,22741.0
2024-09-18 11:40:00,34.46,34.47,34.44,34.44,31328.0,33.44,33.4497,33.4206,33.4206,31328.0
2024-09-18 11:45:00,34.44,34.46,34.41,34.44,44643.0,33.4206,33.44,33.3914,33.4206,44643.0
2024-09-18 11:50:00,34.44,34.47,34.43,34.45,31468.0,33.4206,33.4497,33.4108,33.4303,31468.0
2024-09-18 11:55:00,34.45,34.48,34.42,34.42,21727.0,33.4303,33.4594,33.4011,33.4011,21727.0
2024-09-18 12:00:00,34.42,34.43,34.4,34.43,20862.0,33.4011,33.4108,33.3817,33.4108,20862.0
2024-09-18 12:05:00,34.43,34.5,34.43,34.45,53293.0,33.4108,33.4788,33.4108,33.4303,53293.0
2024-09-18 12:10:00,34.45,34.51,34.45,34.5,27057.0,33.4303,33.4885,33.4303,33.4788,27057.0
2024-09-18 12:15:00,34.5,34.52,34.49,34.49,22016.0,33.4788,33.4982,33.4691,33.4691,22016.0
2024-09-18 12:20:00,34.5,34.51,34.49,34.51,20242.0,33.4788,33.4885,33.4691,33.4885,20242.0
2024-09-18 12:25:00,34.51,34.53,34.5,34.51,20312.0,33.4885,33.5079,33.4788,33.4885,20312.0
2024-09-18 12:30:00,34.51,34.53,34.5,34.52,25510.0,33.4885,33.5079,33.4788,33.4982,25510.0
2024-09-18 12:35:00,34.53,34.54,34.51,34.54,21729.0,33.5079,33.5176,33.4885,33.5176,21729.0
2024-09-18 12:40:00,34.54,34.55,34.53,34.54,26693.0,33.5176,33.5273,33.5079,33.5176,26693.0
2024-09-18 12:45:00,34.54,34.55,34.53,34.54,23818.0,33.5176,33.5273,33.5079,33.5176,23818.0
2024-09-18 12:50:00,34.54,34.55,34.53,34.55,20326.0,33.5176,33.5273,33.5079,33.5273,20326.0
2024-09-18 12:55:00,34.55,34.57,34.53,34.54,20043.0,33.5273,33.5467,33.5079,33.5176,20043.0
2024-09-18 13:00:00,34.55,34.56,34.54,34.55,18189.0,33.5273,33.537,33.5176,33.5273,18189.0
2024-09-18 13:05:00,34.55,34.56,34.54,34.55,16113.0,33.5273,33.537,33.5176,33.5273,16113.0
2024-09-18 13:10:00,34.55,34.58,34.54,34.55,26059.0,33.5273,33.5564,33.5176,33.5273,26059.0
2024-09-18 13:15:00,34.55,34.57,34.54,34.57,20632.0,33.5273,33.5467,33.5176,33.5467,20632.0
2024-09-18 13:20:00,34.56,34.58,34.55,34.55,18804.0,33.537,33.5564,33.5273,33.5273,18804.0
2024-09-18 13:25:00,34.55,34.6,34.55,34.59,27716.0,33.5273,33.5758,33.5273,33.5661,27716.0
2024-09-18 13:30:00,34.59,34.61,34.58,34.61,20872.0,33.5661,33.5855,33.5564,33.5855,20872.0
2024-09-18 13:35:00,34.61,34.62,34.57,34.58,41461.0,33.5855,33.5952,33.5467,33.5564,41461.0
2024-09-18 13:40:00,34.58,34.59,34.57,34.59,20822.0,33.5564,33.5661,33.5467,33.5661,20822.0
2024-09-18 13:45:00,34.6,34.61,34.55,34.57,35188.0,33.5758,33.5855,33.5273,33.5467,35188.0
2024-09-18 13:50:00,34.57,34.59,34.56,34.58,26199.0,33.5467,33.5661,33.537,33.5564,26199.0
2024-09-18 13:55:00,34.58,34.61,34.55,34.59,32753.0,33.5564,33.5855,33.5273,33.5661,32753.0
2024-09-18 14:00:00,34.59,34.96,34.52,34.76,170768.0,33.5661,33.9252,33.4982,33.7311,170768.0
2024-09-18 14:05:00,34.76,34.8,34.7,34.77,49906.0,33.7311,33.7699,33.6729,33.7408,49906.0
2024-09-18 14:10:00,34.76,34.78,34.6,34.69,63528.0,33.7311,33.7505,33.5758,33.6632,63528.0
2024-09-18 14:15:00,34.69,34.8,34.68,34.76,44336.0,33.6632,33.7699,33.6534,33.7311,44336.0
2024-09-18 14:20:00,34.76,34.8,34.74,34.8,36445.0,33.7311,33.7699,33.7117,33.7699,36445.0
2024-09-18 14:25:00,34.79,34.81,34.73,34.8,78805.0,33.7602,33.7796,33.702,33.7699,78805.0
2024-09-18 14:30:00,34.8,34.96,34.8,34.96,74555.0,33.7699,33.9252,33.7699,33.9252,74555.0
2024-09-18 14:35:00,34.96,34.98,34.81,34.93,114146.0,33.9252,33.9446,33.7796,33.896,114146.0
2024-09-18 14:40:00,34.92,34.94,34.7,34.73,85443.0,33.8863,33.9058,33.6729,33.702,85443.0
2024-09-18 14:45:00,34.72,34.82,34.69,34.75,88339.0,33.6923,33.7893,33.6632,33.7214,88339.0
2024-09-18 14:50:00,34.74,34.8,34.73,34.77,67991.0,33.7117,33.7699,33.702,33.7408,67991.0
2024-09-18 14:55:00,34.77,34.82,34.67,34.69,74280.0,33.7408,33.7893,33.6437,33.6632,74280.0
2024-09-18 15:00:00,34.69,34.69,34.56,34.63,83163.0,33.6632,33.6632,33.537,33.6049,83163.0
2024-09-18 15:05:00,34.62,34.62,34.52,34.58,91044.0,33.5952,33.5952,33.4982,33.5564,91044.0
2024-09-18 15:10:00,34.57,34.78,34.56,34.76,71417.0,33.5467,33.7505,33.537,33.7311,71417.0
2024-09-18 15:15:00,34.75,34.78,34.71,34.77,66970.0,33.7214,33.7505,33.6826,33.7408,66970.0
2024-09-18 15:20:00,34.77,34.77,34.58,34.75,104731.0,33.7408,33.7408,33.5564,33.7214,104731.0
2024-09-18 15:25:00,34.77,34.9,34.75,34.79,136853.0,33.7408,33.8669,33.7214,33.7602,136853.0
2024-09-18 15:30:00,34.79,34.82,34.64,34.68,114854.0,33.7602,33.7893,33.6146,33.6534,114854.0
2024-09-18 15:35:00,34.67,34.74,34.63,34.66,194637.0,33.6437,33.7117,33.6049,33.634,194637.0
2024-09-18 15:40:00,34.67,34.7,34.63,34.64,111259.0,33.6437,33.6729,33.6049,33.6146,111259.0
2024-09-18 15:45:00,34.63,34.66,34.55,34.59,148363.0,33.6049,33.634,33.5273,33.5661,148363.0
2024-09-18 15:50:00,34.58,34.63,34.54,34.58,144584.0,33.5564,33.6049,33.5176,33.5564,144584.0
2024-09-18 15:55:00,34.58,34.61,34.52,34.54,437003.0,33.5564,33.5855,33.4982,33.5176,437003.0
2024-09-19 09:30:00,35.1,35.22,35.04,35.05,186522.0,34.061,34.1775,34.0028,34.0125,186522.0
2024-09-19 09:35:00,35.06,35.11,35.02,35.08,54035.0,34.0222,34.0707,33.9834,34.0416,54035.0
2024-09-19 09:40:00,35.08,35.22,35.08,35.15,75008.0,34.0416,34.1775,34.0416,34.1095,75008.0
2024-09-19 09:45:00,35.16,35.19,35.08,35.19,66202.0,34.1192,34.1484,34.0416,34.1484,66202.0
2024-09-19 09:50:00,35.19,35.19,34.98,35.01,137557.0,34.1484,34.1484,33.9446,33.9737,137557.0
2024-09-19 09:55:00,35.01,35.09,34.98,35.04,66687.0,33.9737,34.0513,33.9446,34.0028,66687.0
2024-09-19 10:00:00,35.03,35.1,34.98,35.06,79745.0,33.9931,34.061,33.9446,34.0222,79745.0
2024-09-19 10:05:00,35.07,35.09,35.02,35.05,51120.0,34.0319,34.0513,33.9834,34.0125,51120.0
2024-09-19 10:10:00,35.05,35.08,35.03,35.03,50622.0,34.0125,34.0416,33.9931,33.9931,50622.0
2024-09-19 10:15:00,35.04,35.07,35.0,35.05,44274.0,34.0028,34.0319,33.964,34.0125,44274.0
2024-09-19 10:20:00,35.06,35.07,34.91,34.94,50635.0,34.0222,34.0319,33.8766,33.9058,50635.0
2024-09-19 10:25:00,34.95,35.06,34.94,35.05,93904.0,33.9155,34.0222,33.9058,34.0125,93904.0
2024-09-19 10:30:00,35.05,35.12,35.04,35.11,52719.0,34.0125,34.0804,34.0028,34.0707,52719.0
2024-09-19 10:35:00,35.11,35.18,35.08,35.17,51522.0,34.0707,34.1386,34.0416,34.1289,51522.0
2024-09-19 10:40:00,35.18,35.19,35.13,35.13,78847.0,34.1386,34.1484,34.0901,34.0901,78847.0
2024-09-19 10:45:00,35.13,35.13,35.04,35.09,64250.0,34.0901,34.0901,34.0028,34.0513,64250.0
2024-09-19 10:50:00,35.09,35.13,35.02,35.09,57489.0,34.0513,34.0901,33.9834,34.0513,57489.0
2024-09-19 10:55:00,35.08,35.12,35.07,35.09,49057.0,34.0416,34.0804,34.0319,34.0513,49057.0
2024-09-19 11:00:00,35.09,35.11,35.05,35.11,41652.0,34.0513,34.0707,34.0125,34.0707,41652.0
2024-09-19 11:05:00,35.11,35.11,35.04,35.08,46575.0,34.0707,34.0707,34.0028,34.0416,46575.0
2024-09-19 11:10:00,35.08,35.11,35.04,35.05,38595.0,34.0416,34.0707,34.0028,34.0125,38595.0
2024-09-19 11:15:00,35.05,35.07,35.02,35.02,87782.0,34.0125,34.0319,33.9834,33.9834,87782.0
2024-09-19 11:20:00,35.02,35.06,35.0,35.03,67373.0,33.9834,34.0222,33.964,33.9931,67373.0
2024-09-19 11:25:00,35.03,35.04,34.96,34.97,42129.0,33.9931,34.0028,33.9252,33.9349,42129.0
2024-09-19 11:30:00,34.97,34.98,34.91,34.91,41475.0,33.9349,33.9446,33.8766,33.8766,41475.0
2024-09-19 11:35:00,34.91,34.97,34.91,34.97,42276.0,33.8766,33.9349,33.8766,33.9349,42276.0
2024-09-19 11:40:00,34.97,35.04,34.96,35.0,59180.0,33.9349,34.0028,33.9252,33.964,59180.0
2024-09-19 11:45:00,35.0,35.05,34.99,35.05,40011.0,33.964,34.0125,33.9543,34.0125,40011.0
2024-09-19 11:50:00,35.05,35.05,34.97,35.01,37377.0,34.0125,34.0125,33.9349,33.9737,37377.0
2024-09-19 11:55:00,35.02,35.03,34.98,35.01,29061.0,33.9834,33.9931,33.9446,33.9737,29061.0
2024-09-19 12:00:00,35.01,35.07,35.0,35.07,27589.0,33.9737,34.0319,33.964,34.0319,27589.0
2024-09-19 12:05:00,35.06,35.07,35.04,35.05,21216.0,34.0222,34.0319,34.0028,34.0125,21216.0
2024-09-19 12:10:00,35.05,35.07,35.02,35.02,96724.0,34.0125,34.0319,33.9834,33.9834,96724.0
2024-09-19 12:15:00,35.02,35.1,35.0,35.09,37768.0,33.9834,34.061,33.964,34.0513,37768.0
2024-09-19 12:20:00,35.09,35.12,35.07,35.09,23652.0,34.0513,34.0804,34.0319,34.0513,23652.0
2024-09-19 12:25:00,35.09,35.12,35.07,35.08,26201.0,34.0513,34.0804,34.0319,34.0416,26201.0
2024-09-19 12:30:00,35.08,35.1,35.04,35.09,35103.0,34.0416,34.061,34.0028,34.0513,35103.0
2024-09-19 12:35:00,35.08,35.1,35.05,35.07,31274.0,34.0416,34.061,34.0125,34.0319,31274.0
2024-09-19 12:40:00,35.06,35.09,35.05,35.08,23451.0,34.0222,34.0513,34.0125,34.0416,23451.0
2024-09-19 12:45:00,35.08,35.11,35.07,35.11,37643.0,34.0416,34.0707,34.0319,34.0707,37643.0
2024-09-19 12:50:00,35.11,35.11,35.08,35.09,37534.0,34.0707,34.0707,34.0416,34.0513,37534.0
2024-09-19 12:55:00,35.09,35.1,35.06,35.1,29835.0,34.0513,34.061,34.0222,34.061,29835.0
2024-09-19 13:00:00,35.09,35.12,35.09,35.12,20005.0,34.0513,34.0804,34.0513,34.0804,20005.0
2024-09-19 13:05:00,35.12,35.12,35.08,35.12,36727.0,34.0804,34.0804,34.0416,34.0804,36727.0
2024-09-19 13:10:00,35.11,35.12,35.06,35.08,36867.0,34.0707,34.0804,34.0222,34.0416,36867.0
2024-09-19 13:15:00,35.07,35.09,35.05,35.05,42657.0,34.0319,34.0513,34.0125,34.0125,42657.0
2024-09-19 13:20:00,35.05,35.08,35.04,35.06,26064.0,34.0125,34.0416,34.0028,34.0222,26064.0
2024-09-19 13:25:00,35.05,35.09,35.05,35.08,24522.0,34.0125,34.0513,34.0125,34.0416,24522.0
2024-09-19 13:30:00,35.08,35.12,35.08,35.11,26831.0,34.0416,34.0804,34.0416,34.0707,26831.0
2024-09-19 13:35:00,35.11,35.13,35.1,35.13,24799.0,34.0707,34.0901,34.061,34.0901,24799.0
2024-09-19 13:40:00,35.13,35.15,35.11,35.15,24421.0,34.0901,34.1095,34.0707,34.1095,24421.0
2024-09-19 13:45:00,35.15,35.2,35.14,35.17,35917.0,34.1095,34.1581,34.0998,34.1289,35917.0
2024-09-19 13:50:00,35.16,35.18,35.15,35.17,24746.0,34.1192,34.1386,34.1095,34.1289,24746.0
2024-09-19 13:55:00,35.18,35.18,35.15,35.16,11984.0,34.1386,34.1386,34.1095,34.1192,11984.0
2024-09-19 14:00:00,35.16,35.19,35.15,35.19,28480.0,34.1192,34.1484,34.1095,34.1484,28480.0
2024-09-19 14:05:00,35.19,35.19,35.16,35.16,25451.0,34.1484,34.1484,34.1192,34.1192,25451.0
2024-09-19 14:10:00,35.16,35.18,35.13,35.18,24522.0,34.1192,34.1386,34.0901,34.1386,24522.0
2024-09-19 14:15:00,35.18,35.18,35.09,35.12,37552.0,34.1386,34.1386,34.0513,34.0804,37552.0
2024-09-19 14:20:00,35.12,35.14,35.11,35.13,28637.0,34.0804,34.0998,34.0707,34.0901,28637.0
2024-09-19 14:25:00,35.12,35.13,35.1,35.12,27743.0,34.0804,34.0901,34.061,34.0804,27743.0
2024-09-19 14:30:00,35.12,35.14,35.1,35.12,35819.0,34.0804,34.0998,34.061,34.0804,35819.0
2024-09-19 14:35:00,35.11,35.14,35.09,35.14,36763.0,34.0707,34.0998,34.0513,34.0998,36763.0
2024-09-19 14:40:00,35.14,35.16,35.12,35.15,36003.0,34.0998,34.1192,34.0804,34.1095,36003.0
2024-09-19 14:45:00,35.15,35.15,35.08,35.09,36933.0,34.1095,34.1095,34.0416,34.0513,36933.0
2024-09-19 14:50:00,35.09,35.11,35.06,35.11,24920.0,34.0513,34.0707,34.0222,34.0707,24920.0
2024-09-19 14:55:00,35.11,35.11,35.06,35.1,33526.0,34.0707,34.0707,34.0222,34.061,33526.0
2024-09-19 15:00:00,35.1,35.11,35.01,35.04,46145.0,34.061,34.0707,33.9737,34.0028,46145.0
2024-09-19 15:05:00,35.04,35.05,34.99,35.01,51436.0,34.0028,34.0125,33.9543,33.9737,51436.0
2024-09-19 15:10:00,35.01,35.02,34.98,34.98,63671.0,33.9737,33.9834,33.9446,33.9446,63671.0
2024-09-19 15:15:00,34.97,34.98,34.93,34.97,64276.0,33.9349,33.9446,33.896,33.9349,64276.0
2024-09-19 15:20:00,34.97,35.01,34.93,35.01,61574.0,33.9349,33.9737,33.896,33.9737,61574.0
2024-09-19 15:25:00,35.01,35.01,34.96,34.99,40199.0,33.9737,33.9737,33.9252,33.9543,40199.0
2024-09-19 15:30:00,34.98,35.0,34.95,34.98,81323.0,33.9446,33.964,33.9155,33.9446,81323.0
2024-09-19 15:35:00,34.98,35.0,34.96,34.98,54322.0,33.9446,33.964,33.9252,33.9446,54322.0
2024-09-19 15:40:00,34.98,35.03,34.96,34.97,67044.0,33.9446,33.9931,33.9252,33.9349,67044.0
2024-09-19 15:45:00,34.96,35.0,34.96,34.98,71869.0,33.9252,33.964,33.9252,33.9446,71869.0
2024-09-19 15:50:00,34.98,34.99,34.87,34.94,138361.0,33.9446,33.9543,33.8378,33.9058,138361.0
2024-09-19 15:55:00,34.94,34.94,34.8,34.82,665657.0,33.9058,33.9058,33.7699,33.7893,665657.0
2024-09-20 09:30:00,34.71,34.81,34.62,34.71,690699.0,33.6826,33.7796,33.5952,33.6826,690699.0
2024-09-20 09:35:00,34.71,34.72,34.63,34.67,25734.0,33.6826,33.6923,33.6049,33.6437,25734.0
2024-09-20 09:40:00,34.67,34.74,34.62,34.62,35479.0,33.6437,33.7117,33.5952,33.5952,35479.0
2024-09-20 09:45:00,34.61,34.61,34.52,34.53,55339.0,33.5855,33.5855,33.4982,33.5079,55339.0
2024-09-20 09:50:00,34.54,34.56,34.51,34.54,46705.0,33.5176,33.537,33.4885,33.5176,46705.0
2024-09-20 09:55:00,34.55,34.66,34.54,34.64,66851.0,33.5273,33.634,33.5176,33.6146,66851.0
2024-09-20 10:00:00,34.64,34.66,34.58,34.62,61797.0,33.6146,33.634,33.5564,33.5952,61797.0
2024-09-20 10:05:00,34.62,34.62,34.56,34.57,68293.0,33.5952,33.5952,33.537,33.5467,68293.0
2024-09-20 10:10:00,34.57,34.58,34.52,34.55,87327.0,33.5467,33.5564,33.4982,33.5273,87327.0
2024-09-20 10:15:00,34.55,34.61,34.55,34.59,91327.0,33.5273,33.5855,33.5273,33.5661,91327.0
2024-09-20 10:20:00,34.59,34.62,34.55,34.57,77582.0,33.5661,33.5952,33.5273,33.5467,77582.0
2024-09-20 10:25:00,34.58,34.61,34.49,34.49,40138.0,33.5564,33.5855,33.4691,33.4691,40138.0
2024-09-20 10:30:00,34.5,34.57,34.48,34.56,37702.0,33.4788,33.5467,33.4594,33.537,37702.0
2024-09-20 10:35:00,34.55,34.55,34.46,34.5,41403.0,33.5273,33.5273,33.44,33.4788,41403.0
2024-09-20 10:40:00,34.49,34.51,34.46,34.48,32905.0,33.4691,33.4885,33.44,33.4594,32905.0
2024-09-20 10:45:00,34.48,34.51,34.45,34.48,52267.0,33.4594,33.4885,33.4303,33.4594,52267.0
2024-09-20 10:50:00,34.48,34.52,34.47,34.48,28081.0,33.4594,33.4982,33.4497,33.4594,28081.0
2024-09-20 10:55:00,34.48,34.51,34.46,34.48,27415.0,33.4594,33.4885,33.44,33.4594,27415.0
2024-09-20 11:00:00,34.48,34.5,34.47,34.48,25723.0,33.4594,33.4788,33.4497,33.4594,25723.0
2024-09-20 11:05:00,34.47,34.5,34.43,34.5,35304.0,33.4497,33.4788,33.4108,33.4788,35304.0
2024-09-20 11:10:00,34.5,34.52,34.47,34.48,40208.0,33.4788,33.4982,33.4497,33.4594,40208.0
2024-09-20 11:15:00,34.48,34.56,34.47,34.54,43855.0,33.4594,33.537,33.4497,33.5176,43855.0
2024-09-20 11:20:00,34.54,34.57,34.52,34.54,21247.0,33.5176,33.5467,33.4982,33.5176,21247.0
2024-09-20 11:25:00,34.54,34.55,34.44,34.45,74622.0,33.5176,33.5273,33.4206,33.4303,74622.0
2024-09-20 11:30:00,34.45,34.55,34.44,34.53,37617.0,33.4303,33.5273,33.4206,33.5079,37617.0
2024-09-20 11:35:00,34.54,34.57,34.51,34.57,26149.0,33.5176,33.5467,33.4885,33.5467,26149.0
2024-09-20 11:40:00,34.58,34.62,34.56,34.61,34202.0,33.5564,33.5952,33.537,33.5855,34202.0
2024-09-20 11:45:00,34.61,34.61,34.56,34.59,26874.0,33.5855,33.5855,33.537,33.5661,26874.0
2024-09-20 11:50:00,34.59,34.59,34.54,34.56,26134.0,33.5661,33.5661,33.5176,33.537,26134.0
2024-09-20 11:55:00,34.57,34.58,34.54,34.56,45902.0,33.5467,33.5564,33.5176,33.537,45902.0
2024-09-20 12:00:00,34.56,34.6,34.55,34.59,33261.0,33.537,33.5758,33.5273,33.5661,33261.0
2024-09-20 12:05:00,34.59,34.65,34.59,34.65,23386.0,33.5661,33.6243,33.5661,33.6243,23386.0
2024-09-20 12:10:00,34.65,34.65,34.61,34.62,49596.0,33.6243,33.6243,33.5855,33.5952,49596.0
2024-09-20 12:15:00,34.62,34.63,34.6,34.63,28973.0,33.5952,33.6049,33.5758,33.6049,28973.0
2024-09-20 12:20:00,34.63,34.66,34.61,34.65,25624.0,33.6049,33.634,33.5855,33.6243,25624.0
2024-09-20 12:25:00,34.66,34.67,34.61,34.65,33857.0,33.634,33.6437,33.5855,33.6243,33857.0
2024-09-20 12:30:00,34.65,34.69,34.63,34.67,31430.0,33.6243,33.6632,33.6049,33.6437,31430.0
2024-09-20 12:35:00,34.68,34.72,34.67,34.72,17222.0,33.6534,33.6923,33.6437,33.6923,17222.0
2024-09-20 12:40:00,34.72,34.74,34.71,34.73,35039.0,33.6923,33.7117,33.6826,33.702,35039.0
2024-09-20 12:45:00,34.73,34.75,34.72,34.74,28286.0,33.702,33.7214,33.6923,33.7117,28286.0
2024-09-20 12:50:00,34.75,34.75,34.72,34.74,36348.0,33.7214,33.7214,33.6923,33.7117,36348.0
2024-09-20 12:55:00,34.73,34.77,34.73,34.75,40698.0,33.702,33.7408,33.702,33.7214,40698.0
2024-09-20 13:00:00,34.75,34.77,34.72,34.73,41153.0,33.7214,33.7408,33.6923,33.702,41153.0
2024-09-20 13:05:00,34.73,34.76,34.73,34.75,26986.0,33.702,33.7311,33.702,33.7214,26986.0
2024-09-20 13:10:00,34.74,34.76,34.74,34.75,40114.0,33.7117,33.7311,33.7117,33.7214,40114.0
2024-09-20 13:15:00,34.75,34.76,34.69,34.7,74766.0,33.7214,33.7311,33.6632,33.6729,74766.0
2024-09-20 13:20:00,34.71,34.71,34.64,34.65,46105.0,33.6826,33.6826,33.6146,33.6243,46105.0
2024-09-20 13:25:00,34.66,34.69,34.65,34.69,30356.0,33.634,33.6632,33.6243,33.6632,30356.0
2024-09-20 13:30:00,34.69,34.69,34.64,34.66,42467.0,33.6632,33.6632,33.6146,33.634,42467.0
2024-09-20 13:35:00,34.66,34.66,34.65,34.66,18271.0,33.634,33.634,33.6243,33.634,18271.0
2024-09-20 13:40:00,34.66,34.66,34.6,34.6,68250.0,33.634,33.634,33.5758,33.5758,68250.0
2024-09-20 13:45:00,34.6,34.61,34.57,34.59,40458.0,33.5758,33.5855,33.5467,33.5661,40458.0
2024-09-20 13:50:00,34.59,34.61,34.57,34.61,33818.0,33.5661,33.5855,33.5467,33.5855,33818.0
2024-09-20 13:55:00,34.61,34.61,34.58,34.59,38066.0,33.5855,33.5855,33.5564,33.5661,38066.0
2024-09-20 14:00:00,34.59,34.59,34.49,34.52,103464.0,33.5661,33.5661,33.4691,33.4982,103464.0
2024-09-20 14:05:00,34.52,34.52,34.42,34.43,76811.0,33.4982,33.4982,33.4011,33.4108,76811.0
2024-09-20 14:10:00,34.43,34.49,34.38,34.49,105832.0,33.4108,33.4691,33.3623,33.4691,105832.0
2024-09-20 14:15:00,34.49,34.49,34.45,34.48,49237.0,33.4691,33.4691,33.4303,33.4594,49237.0
2024-09-20 14:20:00,34.48,34.48,34.41,34.41,42373.0,33.4594,33.4594,33.3914,33.3914,42373.0
2024-09-20 14:25:00,34.41,34.44,34.41,34.41,36976.0,33.3914,33.4206,33.3914,33.3914,36976.0
2024-09-20 14:30:00,34.41,34.42,34.39,34.41,40066.0,33.3914,33.4011,33.372,33.3914,40066.0
2024-09-20 14:35:00,34.41,34.5,34.39,34.5,62935.0,33.3914,33.4788,33.372,33.4788,62935.0
2024-09-20 14:40:00,34.5,34.57,34.49,34.56,59071.0,33.4788,33.5467,33.4691,33.537,59071.0
2024-09-20 14:45:00,34.55,34.57,34.52,34.55,65427.0,33.5273,33.5467,33.4982,33.5273,65427.0
2024-09-20 14:50:00,34.55,34.65,34.55,34.65,66015.0,33.5273,33.6243,33.5273,33.6243,66015.0
2024-09-20 14:55:00,34.65,34.7,34.63,34.67,76187.0,33.6243,33.6729,33.6049,33.6437,76187.0
2024-09-20 15:00:00,34.68,34.69,34.61,34.66,59429.0,33.6534,33.6632,33.5855,33.634,59429.0
2024-09-20 15:05:00,34.66,34.7,34.66,34.7,64220.0,33.634,33.6729,33.634,33.6729,64220.0
2024-09-20 15:10:00,34.69,34.77,34.68,34.74,138323.0,33.6632,33.7408,33.6534,33.7117,138323.0
2024-09-20 15:15:00,34.73,34.79,34.71,34.73,123824.0,33.702,33.7602,33.6826,33.702,123824.0
2024-09-20 15:20:00,34.73,34.81,34.73,34.81,104405.0,33.702,33.7796,33.702,33.7796,104405.0
2024-09-20 15:25:00,34.81,34.86,34.8,34.83,114166.0,33.7796,33.8281,33.7699,33.799,114166.0
2024-09-20 15:30:00,34.84,34.84,34.72,34.75,163973.0,33.8087,33.8087,33.6923,33.7214,163973.0
2024-09-20 15:35:00,34.75,34.87,34.73,34.84,198066.0,33.7214,33.8378,33.702,33.8087,198066.0
2024-09-20 15:40:00,34.84,34.89,34.82,34.85,146677.0,33.8087,33.8572,33.7893,33.8184,146677.0
2024-09-20 15:45:00,34.86,34.9,34.83,34.86,288975.0,33.8281,33.8669,33.799,33.8281,288975.0
2024-09-20 15:50:00,34.86,34.92,34.81,34.88,329409.0,33.8281,33.8863,33.7796,33.8475,329409.0
2024-09-20 15:55:00,34.88,34.91,34.73,34.75,826172.0,33.8475,33.8766,33.702,33.7214,826172.0
2024-09-23 09:30:00,34.79,34.96,34.76,34.91,186630.0,33.7602,33.9252,33.7311,33.8766,186630.0
2024-09-23 09:35:00,34.91,34.96,34.87,34.87,87874.0,33.8766,33.9252,33.8378,33.8378,87874.0
2024-09-23 09:40:00,34.87,34.94,34.86,34.88,61274.0,33.8378,33.9058,33.8281,33.8475,61274.0
2024-09-23 09:45:00,34.88,34.97,34.79,34.86,75283.0,33.8475,33.9349,33.7602,33.8281,75283.0
2024-09-23 09:50:00,34.86,34.91,34.83,34.86,29189.0,33.8281,33.8766,33.799,33.8281,29189.0
2024-09-23 09:55:00,34.85,34.87,34.75,34.79,45253.0,33.8184,33.8378,33.7214,33.7602,45253.0
2024-09-23 10:00:00,34.8,34.81,34.7,34.73,95434.0,33.7699,33.7796,33.6729,33.702,95434.0
2024-09-23 10:05:00,34.74,34.74,34.67,34.68,44963.0,33.7117,33.7117,33.6437,33.6534,44963.0
2024-09-23 10:10:00,34.68,34.73,34.63,34.69,35237.0,33.6534,33.702,33.6049,33.6632,35237.0
2024-09-23 10:15:00,34.69,34.78,34.68,34.78,40047.0,33.6632,33.7505,33.6534,33.7505,40047.0
2024-09-23 10:20:00,34.77,34.79,34.74,34.76,44780.0,33.7408,33.7602,33.7117,33.7311,44780.0
2024-09-23 10:25:00,34.77,34.79,34.74,34.79,26994.0,33.7408,33.7602,33.7117,33.7602,26994.0
2024-09-23 10:30:00,34.78,34.78,34.73,34.75,26796.0,33.7505,33.7505,33.702,33.7214,26796.0
2024-09-23 10:35:00,34.74,34.79,34.71,34.76,52191.0,33.7117,33.7602,33.6826,33.7311,52191.0
2024-09-23 10:40:00,34.77,34.86,34.75,34.86,47128.0,33.7408,33.8281,33.7214,33.8281,47128.0
2024-09-23 10:45:00,34.86,34.87,34.83,34.87,27421.0,33.8281,33.8378,33.799,33.8378,27421.0
2024-09-23 10:50:00,34.86,34.91,34.86,34.91,31918.0,33.8281,33.8766,33.8281,33.8766,31918.0
2024-09-23 10:55:00,34.9,34.96,34.88,34.93,74367.0,33.8669,33.9252,33.8475,33.896,74367.0
2024-09-23 11:00:00,34.93,34.94,34.88,34.89,24517.0,33.896,33.9058,33.8475,33.8572,24517.0
2024-09-23 11:05:00,34.88,34.91,34.86,34.88,28599.0,33.8475,33.8766,33.8281,33.8475,28599.0
2024-09-23 11:10:00,34.89,34.9,34.87,34.89,23379.0,33.8572,33.8669,33.8378,33.8572,23379.0
2024-09-23 11:15:00,34.88,34.9,34.85,34.87,29994.0,33.8475,33.8669,33.8184,33.8378,29994.0
2024-09-23 11:20:00,34.88,34.91,34.87,34.91,26371.0,33.8475,33.8766,33.8378,33.8766,26371.0
2024-09-23 11:25:00,34.91,34.92,34.88,34.91,25254.0,33.8766,33.8863,33.8475,33.8766,25254.0
2024-09-23 11:30:00,34.91,34.96,34.91,34.95,51347.0,33.8766,33.9252,33.8766,33.9155,51347.0
2024-09-23 11:35:00,34.95,34.98,34.94,34.97,36067.0,33.9155,33.9446,33.9058,33.9349,36067.0
2024-09-23 11:40:00,34.97,34.98,34.94,34.94,32011.0,33.9349,33.9446,33.9058,33.9058,32011.0
2024-09-23 11:45:00,34.95,35.0,34.94,35.0,29014.0,33.9155,33.964,33.9058,33.964,29014.0
2024-09-23 11:50:00,35.0,35.04,35.0,35.02,47192.0,33.964,34.0028,33.964,33.9834,47192.0
2024-09-23 11:55:00,35.02,35.03,34.97,34.98,27085.0,33.9834,33.9931,33.9349,33.9446,27085.0
2024-09-23 12:00:00,34.98,34.98,34.92,34.95,37192.0,33.9446,33.9446,33.8863,33.9155,37192.0
2024-09-23 12:05:00,34.95,34.97,34.94,34.96,17233.0,33.9155,33.9349,33.9058,33.9252,17233.0
2024-09-23 12:10:00,34.95,34.97,34.92,34.95,36016.0,33.9155,33.9349,33.8863,33.9155,36016.0
2024-09-23 12:15:00,34.94,34.96,34.91,34.94,36752.0,33.9058,33.9252,33.8766,33.9058,36752.0
2024-09-23 12:20:00,34.94,34.98,34.93,34.98,15884.0,33.9058,33.9446,33.896,33.9446,15884.0
2024-09-23 12:25:00,34.98,35.03,34.97,35.03,101216.0,33.9446,33.9931,33.9349,33.9931,101216.0
2024-09-23 12:30:00,35.02,35.05,35.01,35.05,40535.0,33.9834,34.0125,33.9737,34.0125,40535.0
2024-09-23 12:35:00,35.05,35.07,35.03,35.05,34347.0,34.0125,34.0319,33.9931,34.0125,34347.0
2024-09-23 12:40:00,35.05,35.13,35.05,35.12,49203.0,34.0125,34.0901,34.0125,34.0804,49203.0
2024-09-23 12:45:00,35.12,35.12,35.08,35.12,38412.0,34.0804,34.0804,34.0416,34.0804,38412.0
2024-09-23 12:50:00,35.12,35.18,35.12,35.17,47048.0,34.0804,34.1386,34.0804,34.1289,47048.0
2024-09-23 12:55:00,35.17,35.22,35.14,35.21,115606.0,34.1289,34.1775,34.0998,34.1678,115606.0
2024-09-23 13:00:00,35.22,35.22,35.18,35.21,52794.0,34.1775,34.1775,34.1386,34.1678,52794.0
2024-09-23 13:05:00,35.2,35.21,35.16,35.2,33835.0,34.1581,34.1678,34.1192,34.1581,33835.0
2024-09-23 13:10:00,35.2,35.24,35.19,35.23,29276.0,34.1581,34.1969,34.1484,34.1872,29276.0
2024-09-23 13:15:00,35.23,35.24,35.2,35.22,20217.0,34.1872,34.1969,34.1581,34.1775,20217.0
2024-09-23 13:20:00,35.22,35.23,35.18,35.19,19025.0,34.1775,34.1872,34.1386,34.1484,19025.0
2024-09-23 13:25:00,35.19,35.22,35.18,35.21,19487.0,34.1484,34.1775,34.1386,34.1678,19487.0
2024-09-23 13:30:00,35.22,35.23,35.21,35.22,15943.0,34.1775,34.1872,34.1678,34.1775,15943.0
2024-09-23 13:35:00,35.23,35.23,35.16,35.16,16037.0,34.1872,34.1872,34.1192,34.1192,16037.0
2024-09-23 13:40:00,35.16,35.17,35.14,35.14,27013.0,34.1192,34.1289,34.0998,34.0998,27013.0
2024-09-23 13:45:00,35.15,35.17,35.13,35.14,17702.0,34.1095,34.1289,34.0901,34.0998,17702.0
2024-09-23 13:50:00,35.14,35.18,35.13,35.18,16873.0,34.0998,34.1386,34.0901,34.1386,16873.0
2024-09-23 13:55:00,35.17,35.21,35.17,35.21,34550.0,34.1289,34.1678,34.1289,34.1678,34550.0
2024-09-23 14:00:00,35.2,35.21,35.15,35.15,21146.0,34.1581,34.1678,34.1095,34.1095,21146.0
2024-09-23 14:05:00,35.15,35.18,35.14,35.18,31806.0,34.1095,34.1386,34.0998,34.1386,31806.0
2024-09-23 14:10:00,35.18,35.2,35.17,35.2,24312.0,34.1386,34.1581,34.1289,34.1581,24312.0
2024-09-23 14:15:00,35.2,35.25,35.19,35.23,36022.0,34.1581,34.2066,34.1484,34.1872,36022.0
2024-09-23 14:20:00,35.23,35.24,35.19,35.2,26993.0,34.1872,34.1969,34.1484,34.1581,26993.0
2024-09-23 14:25:00,35.2,35.2,35.17,35.18,21283.0,34.1581,34.1581,34.1289,34.1386,21283.0
2024-09-23 14:30:00,35.19,35.21,35.18,35.2,31819.0,34.1484,34.1678,34.1386,34.1581,31819.0
2024-09-23 14:35:00,35.21,35.22,35.19,35.2,16808.0,34.1678,34.1775,34.1484,34.1581,16808.0
2024-09-23 14:40:00,35.2,35.22,35.19,35.2,36845.0,34.1581,34.1775,34.1484,34.1581,36845.0
2024-09-23 14:45:00,35.2,35.21,35.13,35.16,36323.0,34.1581,34.1678,34.0901,34.1192,36323.0
2024-09-23 14:50:00,35.16,35.17,35.12,35.13,31776.0,34.1192,34.1289,34.0804,34.0901,31776.0
2024-09-23 14:55:00,35.13,35.16,35.12,35.15,14092.0,34.0901,34.1192,34.0804,34.1095,14092.0
2024-09-23 15:00:00,35.15,35.16,35.13,35.16,35957.0,34.1095,34.1192,34.0901,34.1192,35957.0
2024-09-23 15:05:00,35.16,35.18,35.15,35.17,30186.0,34.1192,34.1386,34.1095,34.1289,30186.0
2024-09-23 15:10:00,35.16,35.18,35.15,35.16,30362.0,34.1192,34.1386,34.1095,34.1192,30362.0
2024-09-23 15:15:00,35.16,35.18,35.15,35.16,20715.0,34.1192,34.1386,34.1095,34.1192,20715.0
2024-09-23 15:20:00,35.16,35.17,35.15,35.15,28546.0,34.1192,34.1289,34.1095,34.1095,28546.0
2024-09-23 15:25:00,35.16,35.19,35.15,35.19,76062.0,34.1192,34.1484,34.1095,34.1484,76062.0
2024-09-23 15:30:00,35.19,35.21,35.16,35.19,56735.0,34.1484,34.1678,34.1192,34.1484,56735.0
2024-09-23 15:35:00,35.19,35.21,35.18,35.18,42955.0,34.1484,34.1678,34.1386,34.1386,42955.0
2024-09-23 15:40:00,35.18,35.19,35.13,35.14,66333.0,34.1386,34.1484,34.0901,34.0998,66333.0
2024-09-23 15:45:00,35.14,35.19,35.13,35.16,63933.0,34.0998,34.1484,34.0901,34.1192,63933.0
2024-09-23 15:50:00,35.16,35.16,35.09,35.09,108409.0,34.1192,34.1192,34.0513,34.0513,108409.0
2024-09-23 15:55:00,35.09,35.14,35.07,35.1,505477.0,34.0513,34.0998,34.0319,34.061,505477.0
2024-09-24 09:30:00,35.26,35.47,35.25,35.35,101498.0,34.2163,34.4201,34.2066,34.3036,101498.0
2024-09-24 09:35:00,35.36,35.4,35.31,35.34,43303.0,34.3133,34.3521,34.2648,34.2939,43303.0
2024-09-24 09:40:00,35.34,35.44,35.34,35.39,88458.0,34.2939,34.391,34.2939,34.3424,88458.0
2024-09-24 09:45:00,35.39,35.41,35.36,35.39,30051.0,34.3424,34.3618,34.3133,34.3424,30051.0
2024-09-24 09:50:00,35.38,35.47,35.36,35.46,33133.0,34.3327,34.4201,34.3133,34.4104,33133.0
2024-09-24 09:55:00,35.45,35.49,35.45,35.48,27063.0,34.4007,34.4395,34.4007,34.4298,27063.0
2024-09-24 10:00:00,35.48,35.5,35.41,35.45,61529.0,34.4298,34.4492,34.3618,34.4007,61529.0
2024-09-24 10:05:00,35.44,35.62,35.44,35.59,40241.0,34.391,34.5656,34.391,34.5365,40241.0
2024-09-24 10:10:00,35.6,35.67,35.59,35.62,37396.0,34.5462,34.6141,34.5365,34.5656,37396.0
2024-09-24 10:15:00,35.63,35.65,35.59,35.63,70974.0,34.5753,34.5947,34.5365,34.5753,70974.0
2024-09-24 10:20:00,35.63,35.68,35.56,35.62,63115.0,34.5753,34.6238,34.5074,34.5656,63115.0
2024-09-24 10:25:00,35.62,35.63,35.55,35.59,33509.0,34.5656,34.5753,34.4977,34.5365,33509.0
2024-09-24 10:30:00,35.59,35.65,35.58,35.59,40729.0,34.5365,34.5947,34.5268,34.5365,40729.0
2024-09-24 10:35:00,35.59,35.6,35.5,35.52,37928.0,34.5365,34.5462,34.4492,34.4686,37928.0
2024-09-24 10:40:00,35.53,35.55,35.5,35.52,32435.0,34.4783,34.4977,34.4492,34.4686,32435.0
2024-09-24 10:45:00,35.52,35.56,35.45,35.49,36647.0,34.4686,34.5074,34.4007,34.4395,36647.0
2024-09-24 10:50:00,35.5,35.53,35.48,35.53,18399.0,34.4492,34.4783,34.4298,34.4783,18399.0
2024-09-24 10:55:00,35.54,35.57,35.53,35.55,26182.0,34.488,34.5171,34.4783,34.4977,26182.0
2024-09-24 11:00:00,35.56,35.57,35.55,35.57,20542.0,34.5074,34.5171,34.4977,34.5171,20542.0
2024-09-24 11:05:00,35.57,35.6,35.56,35.58,41174.0,34.5171,34.5462,34.5074,34.5268,41174.0
2024-09-24 11:10:00,35.58,35.61,35.57,35.58,24107.0,34.5268,34.5559,34.5171,34.5268,24107.0
2024-09-24 11:15:00,35.58,35.58,35.55,35.58,13825.0,34.5268,34.5268,34.4977,34.5268,13825.0
2024-09-24 11:20:00,35.57,35.58,35.54,35.57,22654.0,34.5171,34.5268,34.488,34.5171,22654.0
2024-09-24 11:25:00,35.57,35.58,35.56,35.58,18674.0,34.5171,34.5268,34.5074,34.5268,18674.0
2024-09-24 11:30:00,35.59,35.62,35.59,35.6,29093.0,34.5365,34.5656,34.5365,34.5462,29093.0
2024-09-24 11:35:00,35.61,35.61,35.57,35.6,25798.0,34.5559,34.5559,34.5171,34.5462,25798.0
2024-09-24 11:40:00,35.61,35.62,35.57,35.58,25408.0,34.5559,34.5656,34.5171,34.5268,25408.0
2024-09-24 11:45:00,35.58,35.61,35.57,35.57,23428.0,34.5268,34.5559,34.5171,34.5171,23428.0
2024-09-24 11:50:00,35.57,35.63,35.57,35.63,11404.0,34.5171,34.5753,34.5171,34.5753,11404.0
2024-09-24 11:55:00,35.63,35.64,35.6,35.63,29536.0,34.5753,34.585,34.5462,34.5753,29536.0
2024-09-24 12:00:00,35.63,35.65,35.62,35.64,12895.0,34.5753,34.5947,34.5656,34.585,12895.0
2024-09-24 12:05:00,35.64,35.64,35.59,35.61,23636.0,34.585,34.585,34.5365,34.5559,23636.0
2024-09-24 12:10:00,35.61,35.62,35.59,35.61,17773.0,34.5559,34.5656,34.5365,34.5559,17773.0
2024-09-24 12:15:00,35.62,35.62,35.59,35.61,21563.0,34.5656,34.5656,34.5365,34.5559,21563.0
2024-09-24 12:20:00,35.61,35.62,35.59,35.61,20546.0,34.5559,34.5656,34.5365,34.5559,20546.0
2024-09-24 12:25:00,35.61,35.63,35.59,35.63,22848.0,34.5559,34.5753,34.5365,34.5753,22848.0
2024-09-24 12:30:00,35.62,35.64,35.62,35.64,16145.0,34.5656,34.585,34.5656,34.585,16145.0
2024-09-24 12:35:00,35.63,35.65,35.62,35.65,27284.0,34.5753,34.5947,34.5656,34.5947,27284.0
2024-09-24 12:40:00,35.65,35.69,35.65,35.68,53229.0,34.5947,34.6336,34.5947,34.6238,53229.0
2024-09-24 12:45:00,35.68,35.68,35.66,35.68,23686.0,34.6238,34.6238,34.6044,34.6238,23686.0
2024-09-24 12:50:00,35.67,35.7,35.67,35.7,15995.0,34.6141,34.6433,34.6141,34.6433,15995.0
2024-09-24 12:55:00,35.7,35.7,35.69,35.7,6290.0,34.6433,34.6433,34.6336,34.6433,6290.0
2024-09-24 13:00:00,35.7,35.71,35.66,35.7,48425.0,34.6433,34.653,34.6044,34.6433,48425.0
2024-09-24 13:05:00,35.7,35.73,35.7,35.72,32183.0,34.6433,34.6724,34.6433,34.6627,32183.0
2024-09-24 13:10:00,35.72,35.73,35.71,35.73,31930.0,34.6627,34.6724,34.653,34.6724,31930.0
2024-09-24 13:15:00,35.73,35.74,35.72,35.73,22167.0,34.6724,34.6821,34.6627,34.6724,22167.0
2024-09-24 13:20:00,35.73,35.74,35.72,35.72,14294.0,34.6724,34.6821,34.6627,34.6627,14294.0
2024-09-24 13:25:00,35.73,35.75,35.72,35.75,15971.0,34.6724,34.6918,34.6627,34.6918,15971.0
2024-09-24 13:30:00,35.75,35.76,35.72,35.74,54181.0,34.6918,34.7015,34.6627,34.6821,54181.0
2024-09-24 13:35:00,35.75,35.75,35.7,35.7,21177.0,34.6918,34.6918,34.6433,34.6433,21177.0
2024-09-24 13:40:00,35.7,35.72,35.69,35.71,38981.0,34.6433,34.6627,34.6336,34.653,38981.0
2024-09-24 13:45:00,35.71,35.71,35.67,35.7,21547.0,34.653,34.653,34.6141,34.6433,21547.0
2024-09-24 13:50:00,35.7,35.71,35.69,35.7,13987.0,34.6433,34.653,34.6336,34.6433,13987.0
2024-09-24 13:55:00,35.7,35.71,35.68,35.69,27312.0,34.6433,34.653,34.6238,34.6336,27312.0
2024-09-24 14:00:00,35.68,35.7,35.68,35.69,25627.0,34.6238,34.6433,34.6238,34.6336,25627.0
2024-09-24 14:05:00,35.68,35.7,35.66,35.69,33759.0,34.6238,34.6433,34.6044,34.6336,33759.0
2024-09-24 14:10:00,35.69,35.69,35.66,35.67,30591.0,34.6336,34.6336,34.6044,34.6141,30591.0
2024-09-24 14:15:00,35.67,35.7,35.66,35.7,48222.0,34.6141,34.6433,34.6044,34.6433,48222.0
2024-09-24 14:20:00,35.69,35.73,35.69,35.73,25170.0,34.6336,34.6724,34.6336,34.6724,25170.0
2024-09-24 14:25:00,35.73,35.75,35.72,35.73,39619.0,34.6724,34.6918,34.6627,34.6724,39619.0
2024-09-24 14:30:00,35.73,35.73,35.68,35.7,73356.0,34.6724,34.6724,34.6238,34.6433,73356.0
2024-09-24 14:35:00,35.7,35.76,35.68,35.76,36518.0,34.6433,34.7015,34.6238,34.7015,36518.0
2024-09-24 14:40:00,35.76,35.78,35.73,35.78,36381.0,34.7015,34.7209,34.6724,34.7209,36381.0
2024-09-24 14:45:00,35.78,35.79,35.75,35.76,24741.0,34.7209,34.7306,34.6918,34.7015,24741.0
2024-09-24 14:50:00,35.75,35.78,35.74,35.77,26403.0,34.6918,34.7209,34.6821,34.7112,26403.0
2024-09-24 14:55:00,35.77,35.79,35.76,35.79,43679.0,34.7112,34.7306,34.7015,34.7306,43679.0
2024-09-24 15:00:00,35.78,35.81,35.78,35.81,42371.0,34.7209,34.75,34.7209,34.75,42371.0
2024-09-24 15:05:00,35.81,35.84,35.81,35.82,32724.0,34.75,34.7791,34.75,34.7597,32724.0
2024-09-24 15:10:00,35.83,35.85,35.81,35.84,56670.0,34.7694,34.7888,34.75,34.7791,56670.0
2024-09-24 15:15:00,35.84,35.88,35.82,35.85,66004.0,34.7791,34.8179,34.7597,34.7888,66004.0
2024-09-24 15:20:00,35.85,35.88,35.8,35.82,80440.0,34.7888,34.8179,34.7403,34.7597,80440.0
2024-09-24 15:25:00,35.81,35.86,35.8,35.83,70956.0,34.75,34.7985,34.7403,34.7694,70956.0
2024-09-24 15:30:00,35.84,35.87,35.83,35.83,56692.0,34.7791,34.8082,34.7694,34.7694,56692.0
2024-09-24 15:35:00,35.83,35.84,35.78,35.8,77264.0,34.7694,34.7791,34.7209,34.7403,77264.0
2024-09-24 15:40:00,35.81,35.83,35.8,35.83,76778.0,34.75,34.7694,34.7403,34.7694,76778.0
2024-09-24 15:45:00,35.83,35.85,35.8,35.8,122522.0,34.7694,34.7888,34.7403,34.7403,122522.0
2024-09-24 15:50:00,35.81,35.82,35.77,35.79,211034.0,34.75,34.7597,34.7112,34.7306,211034.0
2024-09-24 15:55:00,35.79,35.84,35.77,35.84,521186.0,34.7306,34.7791,34.7112,34.7791,521186.0
2024-09-25 09:30:00,36.0,36.17,35.98,36.16,192994.0,34.9344,35.0993,34.915,35.0896,192994.0
2024-09-25 09:35:00,36.15,36.23,36.01,36.03,60502.0,35.0799,35.1576,34.9441,34.9635,60502.0
2024-09-25 09:40:00,36.02,36.23,36.02,36.2,149810.0,34.9538,35.1576,34.9538,35.1285,149810.0
2024-09-25 09:45:00,36.19,36.34,36.14,36.29,155123.0,35.1188,35.2643,35.0702,35.2158,155123.0
2024-09-25 09:50:00,36.3,36.41,36.3,36.34,126745.0,35.2255,35.3322,35.2255,35.2643,126745.0
2024-09-25 09:55:00,36.33,36.37,36.28,36.31,130237.0,35.2546,35.2934,35.2061,35.2352,130237.0
2024-09-25 10:00:00,36.28,36.31,36.16,36.22,83713.0,35.2061,35.2352,35.0896,35.1479,83713.0
2024-09-25 10:05:00,36.22,36.22,36.12,36.14,50384.0,35.1479,35.1479,35.0508,35.0702,50384.0
2024-09-25 10:10:00,36.15,36.26,36.14,36.26,70317.0,35.0799,35.1867,35.0702,35.1867,70317.0
2024-09-25 10:15:00,36.26,36.29,36.16,36.18,57833.0,35.1867,35.2158,35.0896,35.109,57833.0
2024-09-25 10:20:00,36.16,36.2,36.15,36.19,41676.0,35.0896,35.1285,35.0799,35.1188,41676.0
2024-09-25 10:25:00,36.19,36.19,36.11,36.12,39421.0,35.1188,35.1188,35.0411,35.0508,39421.0
2024-09-25 10:30:00,36.12,36.16,36.09,36.13,52289.0,35.0508,35.0896,35.0217,35.0605,52289.0
2024-09-25 10:35:00,36.13,36.15,36.06,36.08,62807.0,35.0605,35.0799,34.9926,35.012,62807.0
2024-09-25 10:40:00,36.08,36.1,36.01,36.02,26964.0,35.012,35.0314,34.9441,34.9538,26964.0
2024-09-25 10:45:00,36.02,36.07,36.01,36.02,40578.0,34.9538,35.0023,34.9441,34.9538,40578.0
2024-09-25 10:50:00,36.02,36.03,35.97,35.99,27345.0,34.9538,34.9635,34.9053,34.9247,27345.0
2024-09-25 10:55:00,36.0,36.03,35.98,36.03,41041.0,34.9344,34.9635,34.915,34.9635,41041.0
2024-09-25 11:00:00,36.03,36.11,36.01,36.11,27546.0,34.9635,35.0411,34.9441,35.0411,27546.0
2024-09-25 11:05:00,36.11,36.13,36.09,36.11,50589.0,35.0411,35.0605,35.0217,35.0411,50589.0
2024-09-25 11:10:00,36.11,36.14,36.1,36.11,82825.0,35.0411,35.0702,35.0314,35.0411,82825.0
2024-09-25 11:15:00,36.11,36.11,36.07,36.08,21522.0,35.0411,35.0411,35.0023,35.012,21522.0
2024-09-25 11:20:00,36.08,36.1,36.07,36.07,33348.0,35.012,35.0314,35.0023,35.0023,33348.0
2024-09-25 11:25:00,36.08,36.08,36.01,36.01,20478.0,35.012,35.012,34.9441,34.9441,20478.0
2024-09-25 11:30:00,36.01,36.04,35.97,36.01,73311.0,34.9441,34.9732,34.9053,34.9441,73311.0
2024-09-25 11:35:00,36.02,36.04,35.99,36.02,29619.0,34.9538,34.9732,34.9247,34.9538,29619.0
2024-09-25 11:40:00,36.03,36.07,36.02,36.05,24910.0,34.9635,35.0023,34.9538,34.9829,24910.0
2024-09-25 11:45:00,36.05,36.08,36.03,36.07,27956.0,34.9829,35.012,34.9635,35.0023,27956.0
2024-09-25 11:50:00,36.07,36.08,36.03,36.08,39970.0,35.0023,35.012,34.9635,35.012,39970.0
2024-09-25 11:55:00,36.08,36.12,36.06,36.11,46651.0,35.012,35.0508,34.9926,35.0411,46651.0
2024-09-25 12:00:00,36.11,36.14,36.08,36.09,37190.0,35.0411,35.0702,35.012,35.0217,37190.0
2024-09-25 12:05:00,36.1,36.1,36.04,36.09,22535.0,35.0314,35.0314,34.9732,35.0217,22535.0
2024-09-25 12:10:00,36.09,36.12,36.08,36.09,29924.0,35.0217,35.0508,35.012,35.0217,29924.0
2024-09-25 12:15:00,36.09,36.12,36.09,36.1,17758.0,35.0217,35.0508,35.0217,35.0314,17758.0
2024-09-25 12:20:00,36.11,36.12,36.09,36.11,20692.0,35.0411,35.0508,35.0217,35.0411,20692.0
2024-09-25 12:25:00,36.11,36.11,36.08,36.09,18666.0,35.0411,35.0411,35.012,35.0217,18666.0
2024-09-25 12:30:00,36.09,36.11,36.06,36.11,40522.0,35.0217,35.0411,34.9926,35.0411,40522.0
2024-09-25 12:35:00,36.1,36.11,36.06,36.1,26077.0,35.0314,35.0411,34.9926,35.0314,26077.0
2024-09-25 12:40:00,36.09,36.1,36.06,36.08,23777.0,35.0217,35.0314,34.9926,35.012,23777.0
2024-09-25 12:45:00,36.08,36.09,36.06,36.08,19151.0,35.012,35.0217,34.9926,35.012,19151.0
2024-09-25 12:50:00,36.07,36.1,36.04,36.04,33517.0,35.0023,35.0314,34.9732,34.9732,33517.0
2024-09-25 12:55:00,36.04,36.06,36.03,36.04,44463.0,34.9732,34.9926,34.9635,34.9732,44463.0
2024-09-25 13:00:00,36.04,36.05,36.0,36.04,41926.0,34.9732,34.9829,34.9344,34.9732,41926.0
2024-09-25 13:05:00,36.03,36.07,36.03,36.04,28676.0,34.9635,35.0023,34.9635,34.9732,28676.0
2024-09-25 13:10:00,36.04,36.07,36.02,36.06,22311.0,34.9732,35.0023,34.9538,34.9926,22311.0
2024-09-25 13:15:00,36.05,36.07,36.04,36.05,25060.0,34.9829,35.0023,34.9732,34.9829,25060.0
2024-09-25 13:20:00,36.05,36.06,36.02,36.04,17053.0,34.9829,34.9926,34.9538,34.9732,17053.0
2024-09-25 13:25:00,36.05,36.06,36.03,36.05,21781.0,34.9829,34.9926,34.9635,34.9829,21781.0
2024-09-25 13:30:00,36.05,36.05,36.01,36.02,28510.0,34.9829,34.9829,34.9441,34.9538,28510.0
2024-09-25 13:35:00,36.01,36.04,35.99,36.0,23679.0,34.9441,34.9732,34.9247,34.9344,23679.0
2024-09-25 13:40:00,36.0,36.0,35.98,36.0,14838.0,34.9344,34.9344,34.915,34.9344,14838.0
2024-09-25 13:45:00,35.99,36.0,35.97,35.99,20093.0,34.9247,34.9344,34.9053,34.9247,20093.0
2024-09-25 13:50:00,35.99,36.03,35.99,36.02,30432.0,34.9247,34.9635,34.9247,34.9538,30432.0
2024-09-25 13:55:00,36.01,36.04,36.01,36.02,17755.0,34.9441,34.9732,34.9441,34.9538,17755.0
2024-09-25 14:00:00,36.03,36.04,36.0,36.02,36978.0,34.9635,34.9732,34.9344,34.9538,36978.0
2024-09-25 14:05:00,36.02,36.04,35.99,36.0,35707.0,34.9538,34.9732,34.9247,34.9344,35707.0
2024-09-25 14:10:00,36.0,36.02,35.98,36.0,25997.0,34.9344,34.9538,34.915,34.9344,25997.0
2024-09-25 14:15:00,35.99,36.02,35.97,36.02,21316.0,34.9247,34.9538,34.9053,34.9538,21316.0
2024-09-25 14:20:00,36.01,36.05,36.01,36.04,18538.0,34.9441,34.9829,34.9441,34.9732,18538.0
2024-09-25 14:25:00,36.04,36.06,36.04,36.06,26690.0,34.9732,34.9926,34.9732,34.9926,26690.0
2024-09-25 14:30:00,36.07,36.07,36.05,36.07,24450.0,35.0023,35.0023,34.9829,35.0023,24450.0
2024-09-25 14:35:00,36.07,36.1,36.06,36.09,29030.0,35.0023,35.0314,34.9926,35.0217,29030.0
2024-09-25 14:40:00,36.09,36.1,36.08,36.09,16895.0,35.0217,35.0314,35.012,35.0217,16895.0
2024-09-25 14:45:00,36.09,36.11,36.08,36.09,30490.0,35.0217,35.0411,35.012,35.0217,30490.0
2024-09-25 14:50:00,36.09,36.13,36.08,36.12,48264.0,35.0217,35.0605,35.012,35.0508,48264.0
2024-09-25 14:55:00,36.13,36.13,36.06,36.09,125928.0,35.0605,35.0605,34.9926,35.0217,125928.0
2024-09-25 15:00:00,36.09,36.09,36.03,36.06,52296.0,35.0217,35.0217,34.9635,34.9926,52296.0
2024-09-25 15:05:00,36.05,36.07,36.01,36.02,53452.0,34.9829,35.0023,34.9441,34.9538,53452.0
2024-09-25 15:10:00,36.02,36.05,35.95,35.95,35882.0,34.9538,34.9829,34.8859,34.8859,35882.0
2024-09-25 15:15:00,35.95,36.0,35.93,35.96,105294.0,34.8859,34.9344,34.8664,34.8956,105294.0
2024-09-25 15:20:00,35.95,35.99,35.95,35.98,30182.0,34.8859,34.9247,34.8859,34.915,30182.0
2024-09-25 15:25:00,35.98,36.0,35.96,35.99,41131.0,34.915,34.9344,34.8956,34.9247,41131.0
2024-09-25 15:30:00,36.0,36.0,35.96,36.0,71345.0,34.9344,34.9344,34.8956,34.9344,71345.0
2024-09-25 15:35:00,36.0,36.0,35.96,35.97,58744.0,34.9344,34.9344,34.8956,34.9053,58744.0
2024-09-25 15:40:00,35.97,36.02,35.96,36.02,57979.0,34.9053,34.9538,34.8956,34.9538,57979.0
2024-09-25 15:45:00,36.02,36.02,36.0,36.0,86383.0,34.9538,34.9538,34.9344,34.9344,86383.0
2024-09-25 15:50:00,36.01,36.02,35.96,35.98,109999.0,34.9441,34.9538,34.8956,34.915,109999.0
2024-09-25 15:55:00,35.98,36.05,35.95,36.05,394767.0,34.915,34.9829,34.8859,34.9829,394767.0
2024-09-26 09:30:00,36.4,36.63,36.28,36.31,196633.0,35.3225,35.5457,35.2061,35.2352,196633.0
2024-09-26 09:35:00,36.33,36.33,36.09,36.09,32820.0,35.2546,35.2546,35.0217,35.0217,32820.0
2024-09-26 09:40:00,36.08,36.22,36.07,36.22,52913.0,35.012,35.1479,35.0023,35.1479,52913.0
2024-09-26 09:45:00,36.22,36.23,36.07,36.14,97521.0,35.1479,35.1576,35.0023,35.0702,97521.0
2024-09-26 09:50:00,36.13,36.25,36.11,36.23,77528.0,35.0605,35.177,35.0411,35.1576,77528.0
2024-09-26 09:55:00,36.23,36.24,36.14,36.18,36016.0,35.1576,35.1673,35.0702,35.109,36016.0
2024-09-26 10:00:00,36.18,36.42,36.18,36.41,93091.0,35.109,35.3419,35.109,35.3322,93091.0
2024-09-26 10:05:00,36.42,36.45,36.36,36.41,41994.0,35.3419,35.3711,35.2837,35.3322,41994.0
2024-09-26 10:10:00,36.41,36.44,36.37,36.38,35725.0,35.3322,35.3614,35.2934,35.3031,35725.0
2024-09-26 10:15:00,36.38,36.47,36.38,36.47,41652.0,35.3031,35.3905,35.3031,35.3905,41652.0
2024-09-26 10:20:00,36.47,36.47,36.36,36.37,28997.0,35.3905,35.3905,35.2837,35.2934,28997.0
2024-09-26 10:25:00,36.36,36.37,36.31,36.35,31499.0,35.2837,35.2934,35.2352,35.274,31499.0
2024-09-26 10:30:00,36.36,36.39,36.33,36.36,25843.0,35.2837,35.3128,35.2546,35.2837,25843.0
2024-09-26 10:35:00,36.36,36.37,36.29,36.36,25340.0,35.2837,35.2934,35.2158,35.2837,25340.0
2024-09-26 10:40:00,36.36,36.37,36.32,36.34,28512.0,35.2837,35.2934,35.2449,35.2643,28512.0
2024-09-26 10:45:00,36.35,36.4,36.34,36.38,55211.0,35.274,35.3225,35.2643,35.3031,55211.0
2024-09-26 10:50:00,36.38,36.39,36.32,36.37,58396.0,35.3031,35.3128,35.2449,35.2934,58396.0
2024-09-26 10:55:00,36.37,36.37,36.23,36.27,141368.0,35.2934,35.2934,35.1576,35.1964,141368.0
2024-09-26 11:00:00,36.27,36.34,36.25,36.33,69275.0,35.1964,35.2643,35.177,35.2546,69275.0
2024-09-26 11:05:00,36.33,36.35,36.24,36.27,90045.0,35.2546,35.274,35.1673,35.1964,90045.0
2024-09-26 11:10:00,36.27,36.29,36.2,36.26,33037.0,35.1964,35.2158,35.1285,35.1867,33037.0
2024-09-26 11:15:00,36.27,36.33,36.25,36.32,69377.0,35.1964,35.2546,35.177,35.2449,69377.0
2024-09-26 11:20:00,36.31,36.32,36.26,36.3,32811.0,35.2352,35.2449,35.1867,35.2255,32811.0
2024-09-26 11:25:00,36.3,36.31,36.25,36.27,36958.0,35.2255,35.2352,35.177,35.1964,36958.0
2024-09-26 11:30:00,36.26,36.29,36.23,36.24,33787.0,35.1867,35.2158,35.1576,35.1673,33787.0
2024-09-26 11:35:00,36.25,36.25,36.2,36.23,35841.0,35.177,35.177,35.1285,35.1576,35841.0
2024-09-26 11:40:00,36.23,36.26,36.21,36.26,22904.0,35.1576,35.1867,35.1382,35.1867,22904.0
2024-09-26 11:45:00,36.26,36.33,36.26,36.32,36830.0,35.1867,35.2546,35.1867,35.2449,36830.0
2024-09-26 11:50:00,36.32,36.39,36.31,36.39,29934.0,35.2449,35.3128,35.2352,35.3128,29934.0
2024-09-26 11:55:00,36.39,36.44,36.38,36.41,31815.0,35.3128,35.3614,35.3031,35.3322,31815.0
2024-09-26 12:00:00,36.41,36.43,36.37,36.41,25099.0,35.3322,35.3516,35.2934,35.3322,25099.0
2024-09-26 12:05:00,36.4,36.43,36.39,36.41,26742.0,35.3225,35.3516,35.3128,35.3322,26742.0
2024-09-26 12:10:00,36.41,36.42,36.38,36.39,23104.0,35.3322,35.3419,35.3031,35.3128,23104.0
2024-09-26 12:15:00,36.39,36.41,36.39,36.41,19519.0,35.3128,35.3322,35.3128,35.3322,19519.0
2024-09-26 12:20:00,36.41,36.48,36.4,36.48,37782.0,35.3322,35.4002,35.3225,35.4002,37782.0
2024-09-26 12:25:00,36.48,36.55,36.47,36.5,41768.0,35.4002,35.4681,35.3905,35.4196,41768.0
2024-09-26 12:30:00,36.5,36.52,36.49,36.5,36790.0,35.4196,35.439,35.4099,35.4196,36790.0
2024-09-26 12:35:00,36.49,36.53,36.49,36.52,24351.0,35.4099,35.4487,35.4099,35.439,24351.0
2024-09-26 12:40:00,36.52,36.53,36.5,36.52,20943.0,35.439,35.4487,35.4196,35.439,20943.0
2024-09-26 12:45:00,36.52,36.53,36.51,36.52,25684.0,35.439,35.4487,35.4293,35.439,25684.0
2024-09-26 12:50:00,36.52,36.55,36.5,36.55,29461.0,35.439,35.4681,35.4196,35.4681,29461.0
2024-09-26 12:55:00,36.55,36.57,36.54,36.55,26667.0,35.4681,35.4875,35.4584,35.4681,26667.0
2024-09-26 13:00:00,36.54,36.58,36.53,36.57,34868.0,35.4584,35.4972,35.4487,35.4875,34868.0
2024-09-26 13:05:00,36.57,36.6,36.54,36.58,58592.0,35.4875,35.5166,35.4584,35.4972,58592.0
2024-09-26 13:10:00,36.58,36.62,36.54,36.55,60964.0,35.4972,35.536,35.4584,35.4681,60964.0
2024-09-26 13:15:00,36.55,36.59,36.52,36.55,68393.0,35.4681,35.5069,35.439,35.4681,68393.0
2024-09-26 13:20:00,36.55,36.59,36.53,36.54,31664.0,35.4681,35.5069,35.4487,35.4584,31664.0
2024-09-26 13:25:00,36.54,36.62,36.53,36.62,29440.0,35.4584,35.536,35.4487,35.536,29440.0
2024-09-26 13:30:00,36.61,36.65,36.6,36.63,55640.0,35.5263,35.5651,35.5166,35.5457,55640.0
2024-09-26 13:35:00,36.64,36.65,36.62,36.65,26046.0,35.5554,35.5651,35.536,35.5651,26046.0
2024-09-26 13:40:00,36.65,36.68,36.64,36.67,40588.0,35.5651,35.5942,35.5554,35.5845,40588.0
2024-09-26 13:45:00,36.68,36.69,36.66,36.68,33452.0,35.5942,35.604,35.5748,35.5942,33452.0
2024-09-26 13:50:00,36.68,36.68,36.64,36.66,37300.0,35.5942,35.5942,35.5554,35.5748,37300.0
2024-09-26 13:55:00,36.66,36.66,36.64,36.65,20007.0,35.5748,35.5748,35.5554,35.5651,20007.0
2024-09-26 14:00:00,36.66,36.7,36.65,36.66,62762.0,35.5748,35.6137,35.5651,35.5748,62762.0
2024-09-26 14:05:00,36.65,36.67,36.64,36.64,22719.0,35.5651,35.5845,35.5554,35.5554,22719.0
2024-09-26 14:10:00,36.64,36.68,36.63,36.66,38981.0,35.5554,35.5942,35.5457,35.5748,38981.0
2024-09-26 14:15:00,36.66,36.7,36.66,36.66,27819.0,35.5748,35.6137,35.5748,35.5748,27819.0
2024-09-26 14:20:00,36.66,36.68,36.64,36.68,30516.0,35.5748,35.5942,35.5554,35.5942,30516.0
2024-09-26 14:25:00,36.68,36.69,36.66,36.68,21539.0,35.5942,35.604,35.5748,35.5942,21539.0
2024-09-26 14:30:00,36.67,36.69,36.66,36.69,39595.0,35.5845,35.604,35.5748,35.604,39595.0
2024-09-26 14:35:00,36.69,36.73,36.67,36.73,51631.0,35.604,35.6428,35.5845,35.6428,51631.0
2024-09-26 14:40:00,36.72,36.73,36.7,36.7,24823.0,35.6331,35.6428,35.6137,35.6137,24823.0
2024-09-26 14:45:00,36.7,36.73,36.69,36.73,17567.0,35.6137,35.6428,35.604,35.6428,17567.0
2024-09-26 14:50:00,36.73,36.77,36.72,36.77,35438.0,35.6428,35.6816,35.6331,35.6816,35438.0
2024-09-26 14:55:00,36.77,36.78,36.76,36.76,63227.0,35.6816,35.6913,35.6719,35.6719,63227.0
2024-09-26 15:00:00,36.76,36.79,36.74,36.77,48390.0,35.6719,35.701,35.6525,35.6816,48390.0
2024-09-26 15:05:00,36.77,36.78,36.76,36.77,23483.0,35.6816,35.6913,35.6719,35.6816,23483.0
2024-09-26 15:10:00,36.77,36.81,36.77,36.8,58328.0,35.6816,35.7204,35.6816,35.7107,58328.0
2024-09-26 15:15:00,36.8,36.82,36.79,36.82,55567.0,35.7107,35.7301,35.701,35.7301,55567.0
2024-09-26 15:20:00,36.82,36.83,36.81,36.83,64669.0,35.7301,35.7398,35.7204,35.7398,64669.0
2024-09-26 15:25:00,36.83,36.84,36.79,36.82,72921.0,35.7398,35.7495,35.701,35.7301,72921.0
2024-09-26 15:30:00,36.82,36.82,36.77,36.78,48362.0,35.7301,35.7301,35.6816,35.6913,48362.0
2024-09-26 15:35:00,36.79,36.8,36.75,36.77,66443.0,35.701,35.7107,35.6622,35.6816,66443.0
2024-09-26 15:40:00,36.77,36.79,36.75,36.76,64013.0,35.6816,35.701,35.6622,35.6719,64013.0
2024-09-26 15:45:00,36.76,36.87,36.75,36.87,126412.0,35.6719,35.7786,35.6622,35.7786,126412.0
2024-09-26 15:50:00,36.87,36.87,36.83,36.87,114559.0,35.7786,35.7786,35.7398,35.7786,114559.0
2024-09-26 15:55:00,36.87,36.93,36.82,36.82,477331.0,35.7786,35.8368,35.7301,35.7301,477331.0
2024-09-27 09:30:00,35.76,36.08,35.67,35.7,338727.0,34.7015,35.012,34.6141,34.6433,338727.0
2024-09-27 09:35:00,35.69,35.69,35.1,35.17,326746.0,34.6336,34.6336,34.061,34.1289,326746.0
2024-09-27 09:40:00,35.19,35.47,35.19,35.35,98464.0,34.1484,34.4201,34.1484,34.3036,98464.0
2024-09-27 09:45:00,35.35,35.42,35.23,35.29,110446.0,34.3036,34.3715,34.1872,34.2454,110446.0
2024-09-27 09:50:00,35.3,35.43,35.22,35.37,144042.0,34.2551,34.3812,34.1775,34.323,144042.0
2024-09-27 09:55:00,35.36,35.51,35.27,35.45,97935.0,34.3133,34.4589,34.226,34.4007,97935.0
2024-09-27 10:00:00,35.46,35.64,35.46,35.58,188882.0,34.4104,34.585,34.4104,34.5268,188882.0
2024-09-27 10:05:00,35.57,35.67,35.54,35.55,190491.0,34.5171,34.6141,34.488,34.4977,190491.0
2024-09-27 10:10:00,35.55,35.55,35.41,35.43,96489.0,34.4977,34.4977,34.3618,34.3812,96489.0
2024-09-27 10:15:00,35.44,35.5,35.38,35.46,84550.0,34.391,34.4492,34.3327,34.4104,84550.0
2024-09-27 10:20:00,35.45,35.52,35.41,35.52,66948.0,34.4007,34.4686,34.3618,34.4686,66948.0
2024-09-27 10:25:00,35.52,35.61,35.52,35.52,68188.0,34.4686,34.5559,34.4686,34.4686,68188.0
2024-09-27 10:30:00,35.53,35.61,35.47,35.47,129927.0,34.4783,34.5559,34.4201,34.4201,129927.0
2024-09-27 10:35:00,35.46,35.46,35.29,35.33,89538.0,34.4104,34.4104,34.2454,34.2842,89538.0
2024-09-27 10:40:00,35.34,35.38,35.29,35.35,52221.0,34.2939,34.3327,34.2454,34.3036,52221.0
2024-09-27 10:45:00,35.34,35.39,35.31,35.33,47955.0,34.2939,34.3424,34.2648,34.2842,47955.0
2024-09-27 10:50:00,35.33,35.4,35.29,35.33,76865.0,34.2842,34.3521,34.2454,34.2842,76865.0
2024-09-27 10:55:00,35.34,35.52,35.33,35.48,84101.0,34.2939,34.4686,34.2842,34.4298,84101.0
2024-09-27 11:00:00,35.47,35.56,35.46,35.5,37768.0,34.4201,34.5074,34.4104,34.4492,37768.0
2024-09-27 11:05:00,35.5,35.57,35.5,35.52,63849.0,34.4492,34.5171,34.4492,34.4686,63849.0
2024-09-27 11:10:00,35.53,35.6,35.5,35.58,46919.0,34.4783,34.5462,34.4492,34.5268,46919.0
2024-09-27 11:15:00,35.58,35.63,35.57,35.63,30721.0,34.5268,34.5753,34.5171,34.5753,30721.0
2024-09-27 11:20:00,35.63,35.72,35.63,35.67,59986.0,34.5753,34.6627,34.5753,34.6141,59986.0
2024-09-27 11:25:00,35.68,35.7,35.61,35.61,55716.0,34.6238,34.6433,34.5559,34.5559,55716.0
2024-09-27 11:30:00,35.59,35.6,35.54,35.59,48799.0,34.5365,34.5462,34.488,34.5365,48799.0
2024-09-27 11:35:00,35.59,35.66,35.58,35.61,30518.0,34.5365,34.6044,34.5268,34.5559,30518.0
2024-09-27 11:40:00,35.62,35.65,35.58,35.64,55907.0,34.5656,34.5947,34.5268,34.585,55907.0
2024-09-27 11:45:00,35.64,35.65,35.58,35.59,33769.0,34.585,34.5947,34.5268,34.5365,33769.0
2024-09-27 11:50:00,35.58,35.69,35.57,35.68,43057.0,34.5268,34.6336,34.5171,34.6238,43057.0
2024-09-27 11:55:00,35.68,35.72,35.66,35.67,66003.0,34.6238,34.6627,34.6044,34.6141,66003.0
2024-09-27 12:00:00,35.68,35.72,35.63,35.65,39462.0,34.6238,34.6627,34.5753,34.5947,39462.0
2024-09-27 12:05:00,35.65,35.68,35.62,35.66,29130.0,34.5947,34.6238,34.5656,34.6044,29130.0
2024-09-27 12:10:00,35.66,35.68,35.6,35.64,51286.0,34.6044,34.6238,34.5462,34.585,51286.0
2024-09-27 12:15:00,35.64,35.69,35.63,35.66,30099.0,34.585,34.6336,34.5753,34.6044,30099.0
2024-09-27 12:20:00,35.68,35.72,35.65,35.72,22657.0,34.6238,34.6627,34.5947,34.6627,22657.0
2024-09-27 12:25:00,35.72,35.73,35.68,35.7,27888.0,34.6627,34.6724,34.6238,34.6433,27888.0
2024-09-27 12:30:00,35.7,35.72,35.68,35.69,17715.0,34.6433,34.6627,34.6238,34.6336,17715.0
2024-09-27 12:35:00,35.69,35.73,35.69,35.71,22948.0,34.6336,34.6724,34.6336,34.653,22948.0
2024-09-27 12:40:00,35.72,35.73,35.69,35.72,16486.0,34.6627,34.6724,34.6336,34.6627,16486.0
2024-09-27 12:45:00,35.72,35.72,35.69,35.72,14555.0,34.6627,34.6627,34.6336,34.6627,14555.0
2024-09-27 12:50:00,35.71,35.73,35.7,35.72,51345.0,34.653,34.6724,34.6433,34.6627,51345.0
2024-09-27 12:55:00,35.72,35.72,35.7,35.7,14327.0,34.6627,34.6627,34.6433,34.6433,14327.0
2024-09-27 13:00:00,35.71,35.72,35.7,35.72,29150.0,34.653,34.6627,34.6433,34.6627,29150.0
2024-09-27 13:05:00,35.72,35.72,35.64,35.66,37733.0,34.6627,34.6627,34.585,34.6044,37733.0
2024-09-27 13:10:00,35.66,35.69,35.65,35.68,17543.0,34.6044,34.6336,34.5947,34.6238,17543.0
2024-09-27 13:15:00,35.68,35.69,35.64,35.66,26243.0,34.6238,34.6336,34.585,34.6044,26243.0
2024-09-27 13:20:00,35.67,35.79,35.66,35.79,55068.0,34.6141,34.7306,34.6044,34.7306,55068.0
2024-09-27 13:25:00,35.79,35.8,35.77,35.77,31857.0,34.7306,34.7403,34.7112,34.7112,31857.0
2024-09-27 13:30:00,35.77,35.8,35.76,35.78,24121.0,34.7112,34.7403,34.7015,34.7209,24121.0
2024-09-27 13:35:00,35.79,35.79,35.76,35.77,27923.0,34.7306,34.7306,34.7015,34.7112,27923.0
2024-09-27 13:40:00,35.78,35.87,35.78,35.87,39730.0,34.7209,34.8082,34.7209,34.8082,39730.0
2024-09-27 13:45:00,35.87,35.88,35.82,35.83,54728.0,34.8082,34.8179,34.7597,34.7694,54728.0
2024-09-27 13:50:00,35.83,35.84,35.8,35.8,25884.0,34.7694,34.7791,34.7403,34.7403,25884.0
2024-09-27 13:55:00,35.8,35.82,35.78,35.78,38160.0,34.7403,34.7597,34.7209,34.7209,38160.0
2024-09-27 14:00:00,35.78,35.82,35.75,35.77,46713.0,34.7209,34.7597,34.6918,34.7112,46713.0
2024-09-27 14:05:00,35.77,35.77,35.66,35.66,69642.0,34.7112,34.7112,34.6044,34.6044,69642.0
2024-09-27 14:10:00,35.66,35.68,35.62,35.63,31568.0,34.6044,34.6238,34.5656,34.5753,31568.0
2024-09-27 14:15:00,35.62,35.63,35.6,35.61,61689.0,34.5656,34.5753,34.5462,34.5559,61689.0
2024-09-27 14:20:00,35.61,35.65,35.61,35.62,27016.0,34.5559,34.5947,34.5559,34.5656,27016.0
2024-09-27 14:25:00,35.62,35.63,35.53,35.54,44814.0,34.5656,34.5753,34.4783,34.488,44814.0
2024-09-27 14:30:00,35.54,35.55,35.47,35.54,45951.0,34.488,34.4977,34.4201,34.488,45951.0
2024-09-27 14:35:00,35.54,35.56,35.51,35.54,49347.0,34.488,34.5074,34.4589,34.488,49347.0
2024-09-27 14:40:00,35.54,35.56,35.51,35.53,40851.0,34.488,34.5074,34.4589,34.4783,40851.0
2024-09-27 14:45:00,35.54,35.58,35.54,35.58,47579.0,34.488,34.5268,34.488,34.5268,47579.0
2024-09-27 14:50:00,35.58,35.63,35.56,35.63,40116.0,34.5268,34.5753,34.5074,34.5753,40116.0
2024-09-27 14:55:00,35.63,35.67,35.62,35.65,43005.0,34.5753,34.6141,34.5656,34.5947,43005.0
2024-09-27 15:00:00,35.66,35.66,35.63,35.65,26448.0,34.6044,34.6044,34.5753,34.5947,26448.0
2024-09-27 15:05:00,35.64,35.65,35.59,35.6,28776.0,34.585,34.5947,34.5365,34.5462,28776.0
2024-09-27 15:10:00,35.61,35.62,35.54,35.55,49223.0,34.5559,34.5656,34.488,34.4977,49223.0
2024-09-27 15:15:00,35.54,35.55,35.52,35.53,38021.0,34.488,34.4977,34.4686,34.4783,38021.0
2024-09-27 15:20:00,35.53,35.56,35.5,35.51,46071.0,34.4783,34.5074,34.4492,34.4589,46071.0
2024-09-27 15:25:00,35.5,35.51,35.44,35.47,92417.0,34.4492,34.4589,34.391,34.4201,92417.0
2024-09-27 15:30:00,35.47,35.47,35.43,35.47,49493.0,34.4201,34.4201,34.3812,34.4201,49493.0
2024-09-27 15:35:00,35.47,35.47,35.4,35.42,100888.0,34.4201,34.4201,34.3521,34.3715,100888.0
2024-09-27 15:40:00,35.41,35.43,35.38,35.41,82160.0,34.3618,34.3812,34.3327,34.3618,82160.0
2024-09-27 15:45:00,35.4,35.4,35.37,35.37,109371.0,34.3521,34.3521,34.323,34.323,109371.0
2024-09-27 15:50:00,35.37,35.42,35.36,35.41,167635.0,34.323,34.3715,34.3133,34.3618,167635.0
2024-09-27 15:55:00,35.41,35.48,35.39,35.4,485862.0,34.3618,34.4298,34.3424,34.3521,485862.0
2024-09-30 09:30:00,35.5,35.8,35.5,35.66,197448.0,34.4492,34.7403,34.4492,34.6044,197448.0
2024-09-30 09:35:00,35.65,35.66,35.58,35.63,28980.0,34.5947,34.6044,34.5268,34.5753,28980.0
2024-09-30 09:40:00,35.64,35.8,35.64,35.77,76060.0,34.585,34.7403,34.585,34.7112,76060.0
2024-09-30 09:45:00,35.77,35.96,35.77,35.95,63856.0,34.7112,34.8956,34.7112,34.8859,63856.0
2024-09-30 09:50:00,35.94,35.97,35.86,35.93,30856.0,34.8762,34.9053,34.7985,34.8664,30856.0
2024-09-30 09:55:00,35.93,35.93,35.73,35.76,126687.0,34.8664,34.8664,34.6724,34.7015,126687.0
2024-09-30 10:00:00,35.75,35.82,35.69,35.71,70185.0,34.6918,34.7597,34.6336,34.653,70185.0
2024-09-30 10:05:00,35.7,35.81,35.7,35.8,38163.0,34.6433,34.75,34.6433,34.7403,38163.0
2024-09-30 10:10:00,35.79,35.88,35.77,35.86,35650.0,34.7306,34.8179,34.7112,34.7985,35650.0
2024-09-30 10:15:00,35.86,35.89,35.82,35.83,48908.0,34.7985,34.8276,34.7597,34.7694,48908.0
2024-09-30 10:20:00,35.83,35.86,35.8,35.83,41070.0,34.7694,34.7985,34.7403,34.7694,41070.0
2024-09-30 10:25:00,35.83,35.83,35.77,35.77,49459.0,34.7694,34.7694,34.7112,34.7112,49459.0
2024-09-30 10:30:00,35.77,35.8,35.75,35.79,38724.0,34.7112,34.7403,34.6918,34.7306,38724.0
2024-09-30 10:35:00,35.79,35.79,35.73,35.76,52169.0,34.7306,34.7306,34.6724,34.7015,52169.0
2024-09-30 10:40:00,35.76,35.77,35.73,35.77,36224.0,34.7015,34.7112,34.6724,34.7112,36224.0
2024-09-30 10:45:00,35.77,35.9,35.76,35.89,44296.0,34.7112,34.8373,34.7015,34.8276,44296.0
2024-09-30 10:50:00,35.88,35.89,35.86,35.88,24384.0,34.8179,34.8276,34.7985,34.8179,24384.0
2024-09-30 10:55:00,35.88,35.89,35.85,35.88,40365.0,34.8179,34.8276,34.7888,34.8179,40365.0
2024-09-30 11:00:00,35.88,35.89,35.84,35.87,27720.0,34.8179,34.8276,34.7791,34.8082,27720.0
2024-09-30 11:05:00,35.87,35.87,35.8,35.8,26136.0,34.8082,34.8082,34.7403,34.7403,26136.0
2024-09-30 11:10:00,35.8,35.85,35.8,35.84,25253.0,34.7403,34.7888,34.7403,34.7791,25253.0
2024-09-30 11:15:00,35.84,35.85,35.79,35.8,38326.0,34.7791,34.7888,34.7306,34.7403,38326.0
2024-09-30 11:20:00,35.8,35.84,35.79,35.8,37926.0,34.7403,34.7791,34.7306,34.7403,37926.0
2024-09-30 11:25:00,35.8,35.86,35.8,35.8,67329.0,34.7403,34.7985,34.7403,34.7403,67329.0
2024-09-30 11:30:00,35.8,35.84,35.79,35.8,33290.0,34.7403,34.7791,34.7306,34.7403,33290.0
2024-09-30 11:35:00,35.8,35.82,35.75,35.76,55439.0,34.7403,34.7597,34.6918,34.7015,55439.0
2024-09-30 11:40:00,35.76,35.76,35.69,35.72,45818.0,34.7015,34.7015,34.6336,34.6627,45818.0
2024-09-30 11:45:00,35.72,35.75,35.71,35.73,25489.0,34.6627,34.6918,34.653,34.6724,25489.0
2024-09-30 11:50:00,35.73,35.75,35.71,35.72,41897.0,34.6724,34.6918,34.653,34.6627,41897.0
2024-09-30 11:55:00,35.73,35.73,35.67,35.68,35321.0,34.6724,34.6724,34.6141,34.6238,35321.0
2024-09-30 12:00:00,35.68,35.69,35.64,35.66,25572.0,34.6238,34.6336,34.585,34.6044,25572.0
2024-09-30 12:05:00,35.66,35.74,35.65,35.69,54890.0,34.6044,34.6821,34.5947,34.6336,54890.0
2024-09-30 12:10:00,35.7,35.7,35.63,35.68,26888.0,34.6433,34.6433,34.5753,34.6238,26888.0
2024-09-30 12:15:00,35.69,35.7,35.65,35.66,16765.0,34.6336,34.6433,34.5947,34.6044,16765.0
2024-09-30 12:20:00,35.66,35.67,35.64,35.65,18902.0,34.6044,34.6141,34.585,34.5947,18902.0
2024-09-30 12:25:00,35.66,35.67,35.64,35.65,21218.0,34.6044,34.6141,34.585,34.5947,21218.0
2024-09-30 12:30:00,35.65,35.66,35.62,35.63,31764.0,34.5947,34.6044,34.5656,34.5753,31764.0
2024-09-30 12:35:00,35.63,35.64,35.62,35.64,28177.0,34.5753,34.585,34.5656,34.585,28177.0
2024-09-30 12:40:00,35.63,35.66,35.61,35.65,33648.0,34.5753,34.6044,34.5559,34.5947,33648.0
2024-09-30 12:45:00,35.66,35.69,35.65,35.68,21180.0,34.6044,34.6336,34.5947,34.6238,21180.0
2024-09-30 12:50:00,35.68,35.69,35.67,35.68,15053.0,34.6238,34.6336,34.6141,34.6238,15053.0
2024-09-30 12:55:00,35.68,35.69,35.66,35.67,22130.0,34.6238,34.6336,34.6044,34.6141,22130.0
2024-09-30 13:00:00,35.67,35.67,35.65,35.66,20818.0,34.6141,34.6141,34.5947,34.6044,20818.0
2024-09-30 13:05:00,35.66,35.68,35.63,35.65,34463.0,34.6044,34.6238,34.5753,34.5947,34463.0
2024-09-30 13:10:00,35.65,35.67,35.62,35.66,31439.0,34.5947,34.6141,34.5656,34.6044,31439.0
2024-09-30 13:15:00,35.66,35.69,35.65,35.69,27612.0,34.6044,34.6336,34.5947,34.6336,27612.0
2024-09-30 13:20:00,35.69,35.72,35.68,35.7,29671.0,34.6336,34.6627,34.6238,34.6433,29671.0
2024-09-30 13:25:00,35.7,35.73,35.69,35.73,33699.0,34.6433,34.6724,34.6336,34.6724,33699.0
2024-09-30 13:30:00,35.73,35.74,35.69,35.7,34834.0,34.6724,34.6821,34.6336,34.6433,34834.0
2024-09-30 13:35:00,35.69,35.72,35.68,35.68,33310.0,34.6336,34.6627,34.6238,34.6238,33310.0
2024-09-30 13:40:00,35.69,35.71,35.67,35.7,30238.0,34.6336,34.653,34.6141,34.6433,30238.0
2024-09-30 13:45:00,35.7,35.71,35.69,35.7,25402.0,34.6433,34.653,34.6336,34.6433,25402.0
2024-09-30 13:50:00,35.71,35.74,35.71,35.73,29842.0,34.653,34.6821,34.653,34.6724,29842.0
2024-09-30 13:55:00,35.73,35.76,35.69,35.72,36761.0,34.6724,34.7015,34.6336,34.6627,36761.0
2024-09-30 14:00:00,35.72,35.75,35.69,35.75,60485.0,34.6627,34.6918,34.6336,34.6918,60485.0
2024-09-30 14:05:00,35.75,35.82,35.75,35.82,49634.0,34.6918,34.7597,34.6918,34.7597,49634.0
2024-09-30 14:10:00,35.82,35.82,35.79,35.81,65076.0,34.7597,34.7597,34.7306,34.75,65076.0
2024-09-30 14:15:00,35.82,35.83,35.73,35.73,102737.0,34.7597,34.7694,34.6724,34.6724,102737.0
2024-09-30 14:20:00,35.73,35.74,35.66,35.7,59600.0,34.6724,34.6821,34.6044,34.6433,59600.0
2024-09-30 14:25:00,35.7,35.77,35.66,35.77,56365.0,34.6433,34.7112,34.6044,34.7112,56365.0
2024-09-30 14:30:00,35.77,35.81,35.71,35.77,48215.0,34.7112,34.75,34.653,34.7112,48215.0
2024-09-30 14:35:00,35.77,35.82,35.77,35.8,38956.0,34.7112,34.7597,34.7112,34.7403,38956.0
2024-09-30 14:40:00,35.8,35.83,35.78,35.82,43524.0,34.7403,34.7694,34.7209,34.7597,43524.0
2024-09-30 14:45:00,35.82,35.85,35.78,35.79,37594.0,34.7597,34.7888,34.7209,34.7306,37594.0
2024-09-30 14:50:00,35.8,35.85,35.79,35.84,50192.0,34.7403,34.7888,34.7306,34.7791,50192.0
2024-09-30 14:55:00,35.84,35.86,35.82,35.84,47120.0,34.7791,34.7985,34.7597,34.7791,47120.0
2024-09-30 15:00:00,35.84,35.84,35.78,35.79,54913.0,34.7791,34.7791,34.7209,34.7306,54913.0
2024-09-30 15:05:00,35.79,35.83,35.75,35.82,75499.0,34.7306,34.7694,34.6918,34.7597,75499.0
2024-09-30 15:10:00,35.82,35.82,35.75,35.79,108149.0,34.7597,34.7597,34.6918,34.7306,108149.0
2024-09-30 15:15:00,35.79,35.8,35.77,35.79,48993.0,34.7306,34.7403,34.7112,34.7306,48993.0
2024-09-30 15:20:00,35.79,35.8,35.77,35.79,43770.0,34.7306,34.7403,34.7112,34.7306,43770.0
2024-09-30 15:25:00,35.79,35.82,35.79,35.82,54940.0,34.7306,34.7597,34.7306,34.7597,54940.0
2024-09-30 15:30:00,35.81,35.83,35.79,35.8,76179.0,34.75,34.7694,34.7306,34.7403,76179.0
2024-09-30 15:35:00,35.8,35.83,35.79,35.82,86031.0,34.7403,34.7694,34.7306,34.7597,86031.0
2024-09-30 15:40:00,35.82,35.82,35.78,35.8,77439.0,34.7597,34.7597,34.7209,34.7403,77439.0
2024-09-30 15:45:00,35.8,35.89,35.8,35.88,110107.0,34.7403,34.8276,34.7403,34.8179,110107.0
2024-09-30 15:50:00,35.88,35.95,35.86,35.94,152540.0,34.8179,34.8859,34.7985,34.8762,152540.0
2024-09-30 15:55:00,35.94,35.99,35.86,35.88,717497.0,34.8762,34.9247,34.7985,34.8179,717497.0
2024-10-01 09:30:00,35.04,35.19,34.8,34.8,271997.0,34.0028,34.1484,33.7699,33.7699,271997.0
2024-10-01 09:35:00,34.82,34.82,34.26,34.39,473002.0,33.7893,33.7893,33.2459,33.372,473002.0
2024-10-01 09:40:00,34.4,34.49,34.26,34.41,190861.0,33.3817,33.4691,33.2459,33.3914,190861.0
2024-10-01 09:45:00,34.43,34.47,34.3,34.32,78696.0,33.4108,33.4497,33.2847,33.3041,78696.0
2024-10-01 09:50:00,34.32,34.36,34.26,34.28,71884.0,33.3041,33.3429,33.2459,33.2653,71884.0
2024-10-01 09:55:00,34.27,34.48,34.24,34.48,102043.0,33.2556,33.4594,33.2265,33.4594,102043.0
2024-10-01 10:00:00,34.48,34.53,34.32,34.49,84391.0,33.4594,33.5079,33.3041,33.4691,84391.0
2024-10-01 10:05:00,34.49,34.49,34.23,34.25,109991.0,33.4691,33.4691,33.2168,33.2362,109991.0
2024-10-01 10:10:00,34.24,34.34,34.23,34.25,104215.0,33.2265,33.3235,33.2168,33.2362,104215.0
2024-10-01 10:15:00,34.26,34.41,34.26,34.4,76130.0,33.2459,33.3914,33.2459,33.3817,76130.0
2024-10-01 10:20:00,34.4,34.52,34.39,34.45,73830.0,33.3817,33.4982,33.372,33.4303,73830.0
2024-10-01 10:25:00,34.45,34.51,34.43,34.48,89681.0,33.4303,33.4885,33.4108,33.4594,89681.0
2024-10-01 10:30:00,34.49,34.54,34.41,34.52,95079.0,33.4691,33.5176,33.3914,33.4982,95079.0
2024-10-01 10:35:00,34.52,34.55,34.43,34.47,343236.0,33.4982,33.5273,33.4108,33.4497,343236.0
2024-10-01 10:40:00,34.47,34.51,34.4,34.41,73834.0,33.4497,33.4885,33.3817,33.3914,73834.0
2024-10-01 10:45:00,34.41,34.51,34.35,34.38,59224.0,33.3914,33.4885,33.3332,33.3623,59224.0
2024-10-01 10:50:00,34.37,34.38,34.31,34.33,63056.0,33.3526,33.3623,33.2944,33.3138,63056.0
2024-10-01 10:55:00,34.33,34.44,34.31,34.44,71426.0,33.3138,33.4206,33.2944,33.4206,71426.0
2024-10-01 11:00:00,34.44,34.46,34.35,34.4,36521.0,33.4206,33.44,33.3332,33.3817,36521.0
2024-10-01 11:05:00,34.4,34.4,34.26,34.27,55906.0,33.3817,33.3817,33.2459,33.2556,55906.0
2024-10-01 11:10:00,34.28,34.32,34.24,34.29,44876.0,33.2653,33.3041,33.2265,33.275,44876.0
2024-10-01 11:15:00,34.29,34.38,34.28,34.38,171131.0,33.275,33.3623,33.2653,33.3623,171131.0
2024-10-01 11:20:00,34.37,34.47,34.32,34.45,95588.0,33.3526,33.4497,33.3041,33.4303,95588.0
2024-10-01 11:25:00,34.45,34.49,34.38,34.43,62832.0,33.4303,33.4691,33.3623,33.4108,62832.0
2024-10-01 11:30:00,34.43,34.43,34.38,34.42,97119.0,33.4108,33.4108,33.3623,33.4011,97119.0
2024-10-01 11:35:00,34.43,34.43,34.39,34.42,136881.0,33.4108,33.4108,33.372,33.4011,136881.0
2024-10-01 11:40:00,34.42,34.49,34.4,34.45,81928.0,33.4011,33.4691,33.3817,33.4303,81928.0
2024-10-01 11:45:00,34.45,34.47,34.39,34.44,46788.0,33.4303,33.4497,33.372,33.4206,46788.0
2024-10-01 11:50:00,34.44,34.45,34.42,34.43,23355.0,33.4206,33.4303,33.4011,33.4108,23355.0
2024-10-01 11:55:00,34.43,34.44,34.36,34.37,35344.0,33.4108,33.4206,33.3429,33.3526,35344.0
2024-10-01 12:00:00,34.37,34.41,34.34,34.41,23254.0,33.3526,33.3914,33.3235,33.3914,23254.0
2024-10-01 12:05:00,34.41,34.46,34.4,34.44,44965.0,33.3914,33.44,33.3817,33.4206,44965.0
2024-10-01 12:10:00,34.44,34.47,34.37,34.4,43053.0,33.4206,33.4497,33.3526,33.3817,43053.0
2024-10-01 12:15:00,34.41,34.44,34.39,34.41,28939.0,33.3914,33.4206,33.372,33.3914,28939.0
2024-10-01 12:20:00,34.41,34.43,34.37,34.38,36600.0,33.3914,33.4108,33.3526,33.3623,36600.0
2024-10-01 12:25:00,34.38,34.39,34.34,34.36,21265.0,33.3623,33.372,33.3235,33.3429,21265.0
2024-10-01 12:30:00,34.36,34.36,34.23,34.28,83750.0,33.3429,33.3429,33.2168,33.2653,83750.0
2024-10-01 12:35:00,34.27,34.3,34.2,34.21,44131.0,33.2556,33.2847,33.1877,33.1974,44131.0
2024-10-01 12:40:00,34.2,34.24,34.15,34.18,55583.0,33.1877,33.2265,33.1391,33.1682,55583.0
2024-10-01 12:45:00,34.19,34.31,34.17,34.3,59299.0,33.178,33.2944,33.1585,33.2847,59299.0
2024-10-01 12:50:00,34.3,34.36,34.28,34.32,45158.0,33.2847,33.3429,33.2653,33.3041,45158.0
2024-10-01 12:55:00,34.33,34.35,34.27,34.32,33885.0,33.3138,33.3332,33.2556,33.3041,33885.0
2024-10-01 13:00:00,34.32,34.34,34.29,34.3,59808.0,33.3041,33.3235,33.275,33.2847,59808.0
2024-10-01 13:05:00,34.29,34.34,34.28,34.3,38648.0,33.275,33.3235,33.2653,33.2847,38648.0
2024-10-01 13:10:00,34.3,34.33,34.28,34.29,33559.0,33.2847,33.3138,33.2653,33.275,33559.0
2024-10-01 13:15:00,34.29,34.29,34.24,34.27,31466.0,33.275,33.275,33.2265,33.2556,31466.0
2024-10-01 13:20:00,34.27,34.31,34.27,34.3,44860.0,33.2556,33.2944,33.2556,33.2847,44860.0
2024-10-01 13:25:00,34.3,34.33,34.29,34.3,28276.0,33.2847,33.3138,33.275,33.2847,28276.0
2024-10-01 13:30:00,34.3,34.38,34.29,34.34,65151.0,33.2847,33.3623,33.275,33.3235,65151.0
2024-10-01 13:35:00,34.34,34.36,34.31,34.35,20250.0,33.3235,33.3429,33.2944,33.3332,20250.0
2024-10-01 13:40:00,34.34,34.38,34.31,34.38,50930.0,33.3235,33.3623,33.2944,33.3623,50930.0
2024-10-01 13:45:00,34.39,34.42,34.37,34.38,27528.0,33.372,33.4011,33.3526,33.3623,27528.0
2024-10-01 13:50:00,34.38,34.4,34.34,34.36,44497.0,33.3623,33.3817,33.3235,33.3429,44497.0
2024-10-01 13:55:00,34.36,34.47,34.35,34.45,86472.0,33.3429,33.4497,33.3332,33.4303,86472.0
2024-10-01 14:00:00,34.45,34.55,34.45,34.54,57686.0,33.4303,33.5273,33.4303,33.5176,57686.0
2024-10-01 14:05:00,34.54,34.59,34.53,34.58,41685.0,33.5176,33.5661,33.5079,33.5564,41685.0
2024-10-01 14:10:00,34.58,34.61,34.56,34.61,32115.0,33.5564,33.5855,33.537,33.5855,32115.0
2024-10-01 14:15:00,34.61,34.61,34.55,34.59,37028.0,33.5855,33.5855,33.5273,33.5661,37028.0
2024-10-01 14:20:00,34.59,34.61,34.58,34.6,26806.0,33.5661,33.5855,33.5564,33.5758,26806.0
2024-10-01 14:25:00,34.59,34.61,34.59,34.61,29892.0,33.5661,33.5855,33.5661,33.5855,29892.0
2024-10-01 14:30:00,34.61,34.65,34.6,34.63,79451.0,33.5855,33.6243,33.5758,33.6049,79451.0
2024-10-01 14:35:00,34.63,34.69,34.62,34.66,61091.0,33.6049,33.6632,33.5952,33.634,61091.0
2024-10-01 14:40:00,34.66,34.68,34.63,34.66,29354.0,33.634,33.6534,33.6049,33.634,29354.0
2024-10-01 14:45:00,34.66,34.68,34.63,34.64,37353.0,33.634,33.6534,33.6049,33.6146,37353.0
2024-10-01 14:50:00,34.64,34.69,34.62,34.62,65191.0,33.6146,33.6632,33.5952,33.5952,65191.0
2024-10-01 14:55:00,34.63,34.66,34.63,34.66,33661.0,33.6049,33.634,33.6049,33.634,33661.0
2024-10-01 15:00:00,34.66,34.66,34.64,34.65,51274.0,33.634,33.634,33.6146,33.6243,51274.0
2024-10-01 15:05:00,34.66,34.67,34.64,34.66,51699.0,33.634,33.6437,33.6146,33.634,51699.0
2024-10-01 15:10:00,34.66,34.69,34.65,34.68,64811.0,33.634,33.6632,33.6243,33.6534,64811.0
2024-10-01 15:15:00,34.68,34.69,34.61,34.66,57377.0,33.6534,33.6632,33.5855,33.634,57377.0
2024-10-01 15:20:00,34.66,34.68,34.65,34.66,49529.0,33.634,33.6534,33.6243,33.634,49529.0
2024-10-01 15:25:00,34.66,34.69,34.66,34.67,82196.0,33.634,33.6632,33.634,33.6437,82196.0
2024-10-01 15:30:00,34.67,34.69,34.62,34.63,93761.0,33.6437,33.6632,33.5952,33.6049,93761.0
2024-10-01 15:35:00,34.63,34.66,34.6,34.65,62463.0,33.6049,33.634,33.5758,33.6243,62463.0
2024-10-01 15:40:00,34.65,34.71,34.64,34.7,62029.0,33.6243,33.6826,33.6146,33.6729,62029.0
2024-10-01 15:45:00,34.7,34.72,34.68,34.7,88281.0,33.6729,33.6923,33.6534,33.6729,88281.0
2024-10-01 15:50:00,34.7,34.75,34.67,34.72,162872.0,33.6729,33.7214,33.6437,33.6923,162872.0
2024-10-01 15:55:00,34.72,34.84,34.71,34.76,768004.0,33.6923,33.8087,33.6826,33.7311,768004.0
2024-10-02 09:30:00,34.79,34.98,34.68,34.79,180783.0,33.7602,33.9446,33.6534,33.7602,180783.0
2024-10-02 09:35:00,34.77,34.8,34.68,34.7,56537.0,33.7408,33.7699,33.6534,33.6729,56537.0
2024-10-02 09:40:00,34.69,34.7,34.49,34.51,40934.0,33.6632,33.6729,33.4691,33.4885,40934.0
2024-10-02 09:45:00,34.49,34.75,34.46,34.75,58914.0,33.4691,33.7214,33.44,33.7214,58914.0
2024-10-02 09:50:00,34.77,34.88,34.75,34.78,39849.0,33.7408,33.8475,33.7214,33.7505,39849.0
2024-10-02 09:55:00,34.77,34.85,34.75,34.76,27660.0,33.7408,33.8184,33.7214,33.7311,27660.0
2024-10-02 10:00:00,34.76,34.88,34.75,34.88,141426.0,33.7311,33.8475,33.7214,33.8475,141426.0
2024-10-02 10:05:00,34.87,34.94,34.84,34.89,29235.0,33.8378,33.9058,33.8087,33.8572,29235.0
2024-10-02 10:10:00,34.89,35.0,34.88,34.99,31218.0,33.8572,33.964,33.8475,33.9543,31218.0
2024-10-02 10:15:00,34.99,35.03,34.97,35.01,37115.0,33.9543,33.9931,33.9349,33.9737,37115.0
2024-10-02 10:20:00,35.02,35.06,34.94,34.98,45590.0,33.9834,34.0222,33.9058,33.9446,45590.0
2024-10-02 10:25:00,34.97,35.06,34.97,35.04,34953.0,33.9349,34.0222,33.9349,34.0028,34953.0
2024-10-02 10:30:00,35.03,35.11,35.02,35.09,77516.0,33.9931,34.0707,33.9834,34.0513,77516.0
2024-10-02 10:35:00,35.09,35.14,35.05,35.13,48890.0,34.0513,34.0998,34.0125,34.0901,48890.0
2024-10-02 10:40:00,35.13,35.16,35.11,35.12,16846.0,34.0901,34.1192,34.0707,34.0804,16846.0
2024-10-02 10:45:00,35.12,35.19,35.1,35.19,20339.0,34.0804,34.1484,34.061,34.1484,20339.0
2024-10-02 10:50:00,35.19,35.21,35.12,35.14,35320.0,34.1484,34.1678,34.0804,34.0998,35320.0
2024-10-02 10:55:00,35.13,35.16,35.11,35.14,27769.0,34.0901,34.1192,34.0707,34.0998,27769.0
2024-10-02 11:00:00,35.15,35.28,35.12,35.27,46096.0,34.1095,34.2357,34.0804,34.226,46096.0
2024-10-02 11:05:00,35.27,35.34,35.26,35.33,73262.0,34.226,34.2939,34.2163,34.2842,73262.0
2024-10-02 11:10:00,35.34,35.36,35.29,35.34,43208.0,34.2939,34.3133,34.2454,34.2939,43208.0
2024-10-02 11:15:00,35.34,35.36,35.3,35.35,28245.0,34.2939,34.3133,34.2551,34.3036,28245.0
2024-10-02 11:20:00,35.34,35.35,35.24,35.28,24677.0,34.2939,34.3036,34.1969,34.2357,24677.0
2024-10-02 11:25:00,35.27,35.31,35.26,35.31,29720.0,34.226,34.2648,34.2163,34.2648,29720.0
2024-10-02 11:30:00,35.31,35.32,35.28,35.31,41989.0,34.2648,34.2745,34.2357,34.2648,41989.0
2024-10-02 11:35:00,35.32,35.34,35.29,35.32,33521.0,34.2745,34.2939,34.2454,34.2745,33521.0
2024-10-02 11:40:00,35.32,35.34,35.29,35.32,13949.0,34.2745,34.2939,34.2454,34.2745,13949.0
2024-10-02 11:45:00,35.33,35.33,35.29,35.3,17634.0,34.2842,34.2842,34.2454,34.2551,17634.0
2024-10-02 11:50:00,35.29,35.33,35.29,35.3,36307.0,34.2454,34.2842,34.2454,34.2551,36307.0
2024-10-02 11:55:00,35.31,35.39,35.3,35.37,28268.0,34.2648,34.3424,34.2551,34.323,28268.0
2024-10-02 12:00:00,35.38,35.4,35.32,35.34,37666.0,34.3327,34.3521,34.2745,34.2939,37666.0
2024-10-02 12:05:00,35.34,35.43,35.33,35.43,49378.0,34.2939,34.3812,34.2842,34.3812,49378.0
2024-10-02 12:10:00,35.44,35.45,35.41,35.45,32273.0,34.391,34.4007,34.3618,34.4007,32273.0
2024-10-02 12:15:00,35.45,35.45,35.43,35.45,14250.0,34.4007,34.4007,34.3812,34.4007,14250.0
2024-10-02 12:20:00,35.45,35.48,35.38,35.45,42321.0,34.4007,34.4298,34.3327,34.4007,42321.0
2024-10-02 12:25:00,35.45,35.47,35.39,35.4,22097.0,34.4007,34.4201,34.3424,34.3521,22097.0
2024-10-02 12:30:00,35.39,35.39,35.36,35.38,22082.0,34.3424,34.3424,34.3133,34.3327,22082.0
2024-10-02 12:35:00,35.38,35.39,35.34,35.34,21989.0,34.3327,34.3424,34.2939,34.2939,21989.0
2024-10-02 12:40:00,35.34,35.36,35.31,35.31,18804.0,34.2939,34.3133,34.2648,34.2648,18804.0
2024-10-02 12:45:00,35.32,35.32,35.29,35.3,16987.0,34.2745,34.2745,34.2454,34.2551,16987.0
2024-10-02 12:50:00,35.3,35.32,35.29,35.32,12001.0,34.2551,34.2745,34.2454,34.2745,12001.0
2024-10-02 12:55:00,35.32,35.33,35.28,35.29,18356.0,34.2745,34.2842,34.2357,34.2454,18356.0
2024-10-02 13:00:00,35.29,35.3,35.27,35.3,16461.0,34.2454,34.2551,34.226,34.2551,16461.0
2024-10-02 13:05:00,35.3,35.31,35.27,35.3,13483.0,34.2551,34.2648,34.226,34.2551,13483.0
2024-10-02 13:10:00,35.31,35.31,35.27,35.3,12278.0,34.2648,34.2648,34.226,34.2551,12278.0
2024-10-02 13:15:00,35.29,35.29,35.26,35.28,15389.0,34.2454,34.2454,34.2163,34.2357,15389.0
2024-10-02 13:20:00,35.27,35.29,35.26,35.27,15630.0,34.226,34.2454,34.2163,34.226,15630.0
2024-10-02 13:25:00,35.27,35.34,35.27,35.32,20437.0,34.226,34.2939,34.226,34.2745,20437.0
2024-10-02 13:30:00,35.31,35.32,35.26,35.26,18227.0,34.2648,34.2745,34.2163,34.2163,18227.0
2024-10-02 13:35:00,35.26,35.29,35.25,35.28,18673.0,34.2163,34.2454,34.2066,34.2357,18673.0
2024-10-02 13:40:00,35.29,35.29,35.24,35.27,18424.0,34.2454,34.2454,34.1969,34.226,18424.0
2024-10-02 13:45:00,35.27,35.32,35.26,35.3,26399.0,34.226,34.2745,34.2163,34.2551,26399.0
2024-10-02 13:50:00,35.31,35.31,35.29,35.3,12991.0,34.2648,34.2648,34.2454,34.2551,12991.0
2024-10-02 13:55:00,35.3,35.33,35.29,35.33,14263.0,34.2551,34.2842,34.2454,34.2842,14263.0
2024-10-02 14:00:00,35.33,35.34,35.29,35.3,15860.0,34.2842,34.2939,34.2454,34.2551,15860.0
2024-10-02 14:05:00,35.3,35.3,35.27,35.29,13481.0,34.2551,34.2551,34.226,34.2454,13481.0
2024-10-02 14:10:00,35.29,35.3,35.27,35.3,15808.0,34.2454,34.2551,34.226,34.2551,15808.0
2024-10-02 14:15:00,35.3,35.31,35.29,35.31,17071.0,34.2551,34.2648,34.2454,34.2648,17071.0
2024-10-02 14:20:00,35.3,35.3,35.26,35.26,29268.0,34.2551,34.2551,34.2163,34.2163,29268.0
2024-10-02 14:25:00,35.27,35.28,35.22,35.26,33094.0,34.226,34.2357,34.1775,34.2163,33094.0
2024-10-02 14:30:00,35.27,35.3,35.25,35.29,27151.0,34.226,34.2551,34.2066,34.2454,27151.0
2024-10-02 14:35:00,35.29,35.29,35.24,35.25,23465.0,34.2454,34.2454,34.1969,34.2066,23465.0
2024-10-02 14:40:00,35.25,35.27,35.24,35.27,18201.0,34.2066,34.226,34.1969,34.226,18201.0
2024-10-02 14:45:00,35.27,35.28,35.25,35.26,22524.0,34.226,34.2357,34.2066,34.2163,22524.0
2024-10-02 14:50:00,35.26,35.26,35.21,35.24,18607.0,34.2163,34.2163,34.1678,34.1969,18607.0
2024-10-02 14:55:00,35.24,35.26,35.23,35.24,48319.0,34.1969,34.2163,34.1872,34.1969,48319.0
2024-10-02 15:00:00,35.24,35.26,35.23,35.26,15934.0,34.1969,34.2163,34.1872,34.2163,15934.0
2024-10-02 15:05:00,35.25,35.27,35.23,35.27,45593.0,34.2066,34.226,34.1872,34.226,45593.0
2024-10-02 15:10:00,35.28,35.28,35.25,35.27,39277.0,34.2357,34.2357,34.2066,34.226,39277.0
2024-10-02 15:15:00,35.27,35.27,35.23,35.23,37370.0,34.226,34.226,34.1872,34.1872,37370.0
2024-10-02 15:20:00,35.23,35.24,35.21,35.22,20609.0,34.1872,34.1969,34.1678,34.1775,20609.0
2024-10-02 15:25:00,35.22,35.22,35.18,35.19,53415.0,34.1775,34.1775,34.1386,34.1484,53415.0
2024-10-02 15:30:00,35.19,35.2,35.15,35.17,43638.0,34.1484,34.1581,34.1095,34.1289,43638.0
2024-10-02 15:35:00,35.16,35.19,35.16,35.16,46209.0,34.1192,34.1484,34.1192,34.1192,46209.0
2024-10-02 15:40:00,35.16,35.2,35.15,35.19,80872.0,34.1192,34.1581,34.1095,34.1484,80872.0
2024-10-02 15:45:00,35.18,35.23,35.16,35.19,88765.0,34.1386,34.1872,34.1192,34.1484,88765.0
2024-10-02 15:50:00,35.19,35.19,35.07,35.1,221683.0,34.1484,34.1484,34.0319,34.061,221683.0
2024-10-02 15:55:00,35.1,35.19,35.09,35.17,722467.0,34.061,34.1484,34.0513,34.1289,722467.0
2024-10-03 09:30:00,35.06,35.16,34.98,35.1,87198.0,34.0222,34.1192,33.9446,34.061,87198.0
2024-10-03 09:35:00,35.08,35.24,35.08,35.19,43005.0,34.0416,34.1969,34.0416,34.1484,43005.0
2024-10-03 09:40:00,35.19,35.25,35.13,35.13,22679.0,34.1484,34.2066,34.0901,34.0901,22679.0
2024-10-03 09:45:00,35.13,35.18,35.1,35.12,36543.0,34.0901,34.1386,34.061,34.0804,36543.0
2024-10-03 09:50:00,35.11,35.15,35.03,35.12,32387.0,34.0707,34.1095,33.9931,34.0804,32387.0
2024-10-03 09:55:00,35.12,35.27,35.12,35.22,36135.0,34.0804,34.226,34.0804,34.1775,36135.0
2024-10-03 10:00:00,35.22,35.39,35.21,35.34,60635.0,34.1775,34.3424,34.1678,34.2939,60635.0
2024-10-03 10:05:00,35.35,35.42,35.34,35.38,35673.0,34.3036,34.3715,34.2939,34.3327,35673.0
2024-10-03 10:10:00,35.39,35.46,35.19,35.22,51540.0,34.3424,34.4104,34.1484,34.1775,51540.0
2024-10-03 10:15:00,35.23,35.34,35.23,35.25,78687.0,34.1872,34.2939,34.1872,34.2066,78687.0
2024-10-03 10:20:00,35.25,35.27,35.08,35.08,49230.0,34.2066,34.226,34.0416,34.0416,49230.0
2024-10-03 10:25:00,35.07,35.18,35.07,35.14,22511.0,34.0319,34.1386,34.0319,34.0998,22511.0
2024-10-03 10:30:00,35.15,35.24,35.1,35.24,31532.0,34.1095,34.1969,34.061,34.1969,31532.0
2024-10-03 10:35:00,35.23,35.28,35.21,35.26,30698.0,34.1872,34.2357,34.1678,34.2163,30698.0
2024-10-03 10:40:00,35.26,35.27,35.13,35.16,27202.0,34.2163,34.226,34.0901,34.1192,27202.0
2024-10-03 10:45:00,35.14,35.24,35.13,35.16,31557.0,34.0998,34.1969,34.0901,34.1192,31557.0
2024-10-03 10:50:00,35.16,35.21,35.16,35.19,20431.0,34.1192,34.1678,34.1192,34.1484,20431.0
2024-10-03 10:55:00,35.19,35.19,35.06,35.07,32020.0,34.1484,34.1484,34.0222,34.0319,32020.0
2024-10-03 11:00:00,35.06,35.12,35.05,35.06,46189.0,34.0222,34.0804,34.0125,34.0222,46189.0
2024-10-03 11:05:00,35.08,35.15,35.08,35.09,41594.0,34.0416,34.1095,34.0416,34.0513,41594.0
2024-10-03 11:10:00,35.08,35.12,35.05,35.11,30534.0,34.0416,34.0804,34.0125,34.0707,30534.0
2024-10-03 11:15:00,35.12,35.14,35.1,35.12,15795.0,34.0804,34.0998,34.061,34.0804,15795.0
2024-10-03 11:20:00,35.12,35.13,35.07,35.07,36901.0,34.0804,34.0901,34.0319,34.0319,36901.0
2024-10-03 11:25:00,35.06,35.14,35.03,35.14,31051.0,34.0222,34.0998,33.9931,34.0998,31051.0
2024-10-03 11:30:00,35.14,35.17,35.13,35.15,31302.0,34.0998,34.1289,34.0901,34.1095,31302.0
2024-10-03 11:35:00,35.15,35.23,35.14,35.23,33726.0,34.1095,34.1872,34.0998,34.1872,33726.0
2024-10-03 11:40:00,35.24,35.3,35.24,35.28,54291.0,34.1969,34.2551,34.1969,34.2357,54291.0
2024-10-03 11:45:00,35.28,35.28,35.25,35.25,29294.0,34.2357,34.2357,34.2066,34.2066,29294.0
2024-10-03 11:50:00,35.26,35.3,35.25,35.3,55163.0,34.2163,34.2551,34.2066,34.2551,55163.0
2024-10-03 11:55:00,35.3,35.32,35.28,35.29,36982.0,34.2551,34.2745,34.2357,34.2454,36982.0
2024-10-03 12:00:00,35.29,35.29,35.22,35.23,25597.0,34.2454,34.2454,34.1775,34.1872,25597.0
2024-10-03 12:05:00,35.23,35.28,35.22,35.27,31175.0,34.1872,34.2357,34.1775,34.226,31175.0
2024-10-03 12:10:00,35.26,35.36,35.25,35.36,37864.0,34.2163,34.3133,34.2066,34.3133,37864.0
2024-10-03 12:15:00,35.36,35.37,35.28,35.3,68088.0,34.3133,34.323,34.2357,34.2551,68088.0
2024-10-03 12:20:00,35.3,35.33,35.29,35.31,18279.0,34.2551,34.2842,34.2454,34.2648,18279.0
2024-10-03 12:25:00,35.32,35.34,35.3,35.3,16246.0,34.2745,34.2939,34.2551,34.2551,16246.0
2024-10-03 12:30:00,35.3,35.31,35.28,35.29,31400.0,34.2551,34.2648,34.2357,34.2454,31400.0
2024-10-03 12:35:00,35.3,35.31,35.24,35.25,47789.0,34.2551,34.2648,34.1969,34.2066,47789.0
2024-10-03 12:40:00,35.25,35.26,35.21,35.22,29916.0,34.2066,34.2163,34.1678,34.1775,29916.0
2024-10-03 12:45:00,35.23,35.23,35.16,35.16,39532.0,34.1872,34.1872,34.1192,34.1192,39532.0
2024-10-03 12:50:00,35.16,35.19,35.15,35.16,30180.0,34.1192,34.1484,34.1095,34.1192,30180.0
2024-10-03 12:55:00,35.16,35.22,35.16,35.16,39238.0,34.1192,34.1775,34.1192,34.1192,39238.0
2024-10-03 13:00:00,35.16,35.16,35.09,35.11,54404.0,34.1192,34.1192,34.0513,34.0707,54404.0
2024-10-03 13:05:00,35.11,35.15,35.1,35.14,26920.0,34.0707,34.1095,34.061,34.0998,26920.0
2024-10-03 13:10:00,35.13,35.15,35.1,35.11,35745.0,34.0901,34.1095,34.061,34.0707,35745.0
2024-10-03 13:15:00,35.12,35.13,35.09,35.09,21007.0,34.0804,34.0901,34.0513,34.0513,21007.0
2024-10-03 13:20:00,35.09,35.19,35.09,35.18,43564.0,34.0513,34.1484,34.0513,34.1386,43564.0
2024-10-03 13:25:00,35.18,35.22,35.15,35.16,27640.0,34.1386,34.1775,34.1095,34.1192,27640.0
2024-10-03 13:30:00,35.15,35.19,35.14,35.19,35797.0,34.1095,34.1484,34.0998,34.1484,35797.0
2024-10-03 13:35:00,35.19,35.2,35.16,35.18,34567.0,34.1484,34.1581,34.1192,34.1386,34567.0
2024-10-03 13:40:00,35.19,35.21,35.16,35.2,26446.0,34.1484,34.1678,34.1192,34.1581,26446.0
2024-10-03 13:45:00,35.21,35.24,35.21,35.22,16982.0,34.1678,34.1969,34.1678,34.1775,16982.0
2024-10-03 13:50:00,35.22,35.23,35.21,35.22,11769.0,34.1775,34.1872,34.1678,34.1775,11769.0
2024-10-03 13:55:00,35.23,35.24,35.19,35.2,49763.0,34.1872,34.1969,34.1484,34.1581,49763.0
2024-10-03 14:00:00,35.2,35.21,35.18,35.19,21549.0,34.1581,34.1678,34.1386,34.1484,21549.0
2024-10-03 14:05:00,35.19,35.24,35.19,35.23,43147.0,34.1484,34.1969,34.1484,34.1872,43147.0
2024-10-03 14:10:00,35.23,35.25,35.23,35.24,33468.0,34.1872,34.2066,34.1872,34.1969,33468.0
2024-10-03 14:15:00,35.25,35.28,35.24,35.26,24404.0,34.2066,34.2357,34.1969,34.2163,24404.0
2024-10-03 14:20:00,35.26,35.27,35.21,35.25,38332.0,34.2163,34.226,34.1678,34.2066,38332.0
2024-10-03 14:25:00,35.25,35.27,35.24,35.25,31743.0,34.2066,34.226,34.1969,34.2066,31743.0
2024-10-03 14:30:00,35.25,35.27,35.23,35.27,12370.0,34.2066,34.226,34.1872,34.226,12370.0
2024-10-03 14:35:00,35.27,35.29,35.25,35.29,35957.0,34.226,34.2454,34.2066,34.2454,35957.0
2024-10-03 14:40:00,35.29,35.3,35.27,35.27,41404.0,34.2454,34.2551,34.226,34.226,41404.0
2024-10-03 14:45:00,35.27,35.29,35.25,35.27,20472.0,34.226,34.2454,34.2066,34.226,20472.0
2024-10-03 14:50:00,35.26,35.32,35.25,35.27,69997.0,34.2163,34.2745,34.2066,34.226,69997.0
2024-10-03 14:55:00,35.27,35.28,35.25,35.26,26286.0,34.226,34.2357,34.2066,34.2163,26286.0
2024-10-03 15:00:00,35.26,35.26,35.21,35.24,22193.0,34.2163,34.2163,34.1678,34.1969,22193.0
2024-10-03 15:05:00,35.23,35.27,35.22,35.27,60403.0,34.1872,34.226,34.1775,34.226,60403.0
2024-10-03 15:10:00,35.26,35.28,35.23,35.26,41493.0,34.2163,34.2357,34.1872,34.2163,41493.0
2024-10-03 15:15:00,35.26,35.27,35.25,35.27,9890.0,34.2163,34.226,34.2066,34.226,9890.0
2024-10-03 15:20:00,35.27,35.28,35.26,35.26,47998.0,34.226,34.2357,34.2163,34.2163,47998.0
2024-10-03 15:25:00,35.26,35.28,35.25,35.26,95547.0,34.2163,34.2357,34.2066,34.2163,95547.0
2024-10-03 15:30:00,35.26,35.26,35.21,35.21,77408.0,34.2163,34.2163,34.1678,34.1678,77408.0
2024-10-03 15:35:00,35.22,35.26,35.18,35.26,54331.0,34.1775,34.2163,34.1386,34.2163,54331.0
2024-10-03 15:40:00,35.26,35.35,35.25,35.32,242635.0,34.2163,34.3036,34.2066,34.2745,242635.0
2024-10-03 15:45:00,35.31,35.41,35.31,35.41,131573.0,34.2648,34.3618,34.2648,34.3618,131573.0
2024-10-03 15:50:00,35.41,35.45,35.4,35.44,315033.0,34.3618,34.4007,34.3521,34.391,315033.0
2024-10-03 15:55:00,35.44,35.61,35.43,35.6,1216783.0,34.391,34.5559,34.3812,34.5462,1216783.0
2024-10-04 09:30:00,36.0,36.11,35.91,35.91,145853.0,34.9344,35.0411,34.847,34.847,145853.0
2024-10-04 09:35:00,35.92,36.03,35.81,35.82,45505.0,34.8567,34.9635,34.75,34.7597,45505.0
2024-10-04 09:40:00,35.82,35.95,35.82,35.92,29250.0,34.7597,34.8859,34.7597,34.8567,29250.0
2024-10-04 09:45:00,35.93,35.96,35.9,35.94,44050.0,34.8664,34.8956,34.8373,34.8762,44050.0
2024-10-04 09:50:00,35.95,35.98,35.84,35.87,38393.0,34.8859,34.915,34.7791,34.8082,38393.0
2024-10-04 09:55:00,35.84,35.87,35.7,35.71,74923.0,34.7791,34.8082,34.6433,34.653,74923.0
2024-10-04 10:00:00,35.71,35.82,35.7,35.77,44745.0,34.653,34.7597,34.6433,34.7112,44745.0
2024-10-04 10:05:00,35.77,35.85,35.67,35.67,46651.0,34.7112,34.7888,34.6141,34.6141,46651.0
2024-10-04 10:10:00,35.67,35.75,35.63,35.73,39669.0,34.6141,34.6918,34.5753,34.6724,39669.0
2024-10-04 10:15:00,35.73,35.88,35.73,35.87,36682.0,34.6724,34.8179,34.6724,34.8082,36682.0
2024-10-04 10:20:00,35.87,35.87,35.75,35.78,32706.0,34.8082,34.8082,34.6918,34.7209,32706.0
2024-10-04 10:25:00,35.79,35.8,35.69,35.72,29957.0,34.7306,34.7403,34.6336,34.6627,29957.0
2024-10-04 10:30:00,35.71,35.74,35.62,35.66,60331.0,34.653,34.6821,34.5656,34.6044,60331.0
2024-10-04 10:35:00,35.67,35.69,35.62,35.62,27636.0,34.6141,34.6336,34.5656,34.5656,27636.0
2024-10-04 10:40:00,35.63,35.74,35.62,35.73,65099.0,34.5753,34.6821,34.5656,34.6724,65099.0
2024-10-04 10:45:00,35.73,35.77,35.71,35.74,27317.0,34.6724,34.7112,34.653,34.6821,27317.0
2024-10-04 10:50:00,35.73,35.78,35.73,35.77,35299.0,34.6724,34.7209,34.6724,34.7112,35299.0
2024-10-04 10:55:00,35.78,35.81,35.76,35.78,36247.0,34.7209,34.75,34.7015,34.7209,36247.0
2024-10-04 11:00:00,35.77,35.78,35.7,35.73,33305.0,34.7112,34.7209,34.6433,34.6724,33305.0
2024-10-04 11:05:00,35.74,35.78,35.71,35.72,31569.0,34.6821,34.7209,34.653,34.6627,31569.0
2024-10-04 11:10:00,35.72,35.76,35.71,35.71,17787.0,34.6627,34.7015,34.653,34.653,17787.0
2024-10-04 11:15:00,35.71,35.74,35.68,35.68,22228.0,34.653,34.6821,34.6238,34.6238,22228.0
2024-10-04 11:20:00,35.69,35.7,35.59,35.61,23265.0,34.6336,34.6433,34.5365,34.5559,23265.0
2024-10-04 11:25:00,35.6,35.62,35.56,35.61,27334.0,34.5462,34.5656,34.5074,34.5559,27334.0
2024-10-04 11:30:00,35.6,35.62,35.56,35.6,34403.0,34.5462,34.5656,34.5074,34.5462,34403.0
2024-10-04 11:35:00,35.61,35.65,35.61,35.64,24937.0,34.5559,34.5947,34.5559,34.585,24937.0
2024-10-04 11:40:00,35.65,35.68,35.65,35.67,23686.0,34.5947,34.6238,34.5947,34.6141,23686.0
2024-10-04 11:45:00,35.66,35.68,35.64,35.64,16984.0,34.6044,34.6238,34.585,34.585,16984.0
2024-10-04 11:50:00,35.65,35.71,35.64,35.7,24482.0,34.5947,34.653,34.585,34.6433,24482.0
2024-10-04 11:55:00,35.7,35.71,35.67,35.7,29118.0,34.6433,34.653,34.6141,34.6433,29118.0
2024-10-04 12:00:00,35.7,35.72,35.69,35.72,24423.0,34.6433,34.6627,34.6336,34.6627,24423.0
2024-10-04 12:05:00,35.72,35.73,35.65,35.66,21807.0,34.6627,34.6724,34.5947,34.6044,21807.0
2024-10-04 12:10:00,35.66,35.7,35.66,35.69,19116.0,34.6044,34.6433,34.6044,34.6336,19116.0
2024-10-04 12:15:00,35.69,35.76,35.69,35.76,13360.0,34.6336,34.7015,34.6336,34.7015,13360.0
2024-10-04 12:20:00,35.75,35.77,35.72,35.72,24695.0,34.6918,34.7112,34.6627,34.6627,24695.0
2024-10-04 12:25:00,35.73,35.73,35.7,35.7,20123.0,34.6724,34.6724,34.6433,34.6433,20123.0
2024-10-04 12:30:00,35.7,35.74,35.69,35.72,19485.0,34.6433,34.6821,34.6336,34.6627,19485.0
2024-10-04 12:35:00,35.73,35.82,35.73,35.8,18170.0,34.6724,34.7597,34.6724,34.7403,18170.0
2024-10-04 12:40:00,35.81,35.82,35.78,35.81,24013.0,34.75,34.7597,34.7209,34.75,24013.0
2024-10-04 12:45:00,35.81,35.83,35.8,35.8,26817.0,34.75,34.7694,34.7403,34.7403,26817.0
2024-10-04 12:50:00,35.8,35.82,35.78,35.8,23071.0,34.7403,34.7597,34.7209,34.7403,23071.0
2024-10-04 12:55:00,35.81,35.83,35.79,35.8,17802.0,34.75,34.7694,34.7306,34.7403,17802.0
2024-10-04 13:00:00,35.79,35.81,35.77,35.79,17493.0,34.7306,34.75,34.7112,34.7306,17493.0
2024-10-04 13:05:00,35.79,35.79,35.76,35.77,12830.0,34.7306,34.7306,34.7015,34.7112,12830.0
2024-10-04 13:10:00,35.77,35.8,35.76,35.79,15090.0,34.7112,34.7403,34.7015,34.7306,15090.0
2024-10-04 13:15:00,35.8,35.82,35.79,35.82,9307.0,34.7403,34.7597,34.7306,34.7597,9307.0
2024-10-04 13:20:00,35.82,35.83,35.78,35.8,21458.0,34.7597,34.7694,34.7209,34.7403,21458.0
2024-10-04 13:25:00,35.8,35.81,35.77,35.77,14482.0,34.7403,34.75,34.7112,34.7112,14482.0
2024-10-04 13:30:00,35.77,35.8,35.75,35.75,23964.0,34.7112,34.7403,34.6918,34.6918,23964.0
2024-10-04 13:35:00,35.75,35.77,35.69,35.73,22049.0,34.6918,34.7112,34.6336,34.6724,22049.0
2024-10-04 13:40:00,35.73,35.8,35.73,35.8,27799.0,34.6724,34.7403,34.6724,34.7403,27799.0
2024-10-04 13:45:00,35.79,35.8,35.76,35.77,9181.0,34.7306,34.7403,34.7015,34.7112,9181.0
2024-10-04 13:50:00,35.77,35.78,35.73,35.75,14783.0,34.7112,34.7209,34.6724,34.6918,14783.0
2024-10-04 13:55:00,35.75,35.78,35.73,35.76,33008.0,34.6918,34.7209,34.6724,34.7015,33008.0
2024-10-04 14:00:00,35.76,35.79,35.75,35.77,24440.0,34.7015,34.7306,34.6918,34.7112,24440.0
2024-10-04 14:05:00,35.77,35.79,35.75,35.77,19395.0,34.7112,34.7306,34.6918,34.7112,19395.0
2024-10-04 14:10:00,35.78,35.79,35.74,35.75,14110.0,34.7209,34.7306,34.6821,34.6918,14110.0
2024-10-04 14:15:00,35.74,35.78,35.72,35.76,26379.0,34.6821,34.7209,34.6627,34.7015,26379.0
2024-10-04 14:20:00,35.77,35.8,35.77,35.79,17717.0,34.7112,34.7403,34.7112,34.7306,17717.0
2024-10-04 14:25:00,35.79,35.81,35.77,35.79,15130.0,34.7306,34.75,34.7112,34.7306,15130.0
2024-10-04 14:30:00,35.78,35.79,35.76,35.77,24636.0,34.7209,34.7306,34.7015,34.7112,24636.0
2024-10-04 14:35:00,35.77,35.78,35.74,35.76,27060.0,34.7112,34.7209,34.6821,34.7015,27060.0
2024-10-04 14:40:00,35.75,35.76,35.73,35.73,24456.0,34.6918,34.7015,34.6724,34.6724,24456.0
2024-10-04 14:45:00,35.73,35.77,35.73,35.76,26209.0,34.6724,34.7112,34.6724,34.7015,26209.0
2024-10-04 14:50:00,35.76,35.78,35.76,35.76,27319.0,34.7015,34.7209,34.7015,34.7015,27319.0
2024-10-04 14:55:00,35.76,35.77,35.74,35.77,35637.0,34.7015,34.7112,34.6821,34.7112,35637.0
2024-10-04 15:00:00,35.77,35.79,35.75,35.79,40012.0,34.7112,34.7306,34.6918,34.7306,40012.0
2024-10-04 15:05:00,35.79,35.84,35.79,35.84,37146.0,34.7306,34.7791,34.7306,34.7791,37146.0
2024-10-04 15:10:00,35.84,35.85,35.8,35.82,39503.0,34.7791,34.7888,34.7403,34.7597,39503.0
2024-10-04 15:15:00,35.82,35.87,35.81,35.87,27538.0,34.7597,34.8082,34.75,34.8082,27538.0
2024-10-04 15:20:00,35.87,35.9,35.85,35.87,45662.0,34.8082,34.8373,34.7888,34.8082,45662.0
2024-10-04 15:25:00,35.87,35.9,35.85,35.88,30002.0,34.8082,34.8373,34.7888,34.8179,30002.0
2024-10-04 15:30:00,35.87,35.9,35.85,35.89,42659.0,34.8082,34.8373,34.7888,34.8276,42659.0
2024-10-04 15:35:00,35.9,35.93,35.88,35.93,46675.0,34.8373,34.8664,34.8179,34.8664,46675.0
2024-10-04 15:40:00,35.92,36.0,35.91,36.0,86398.0,34.8567,34.9344,34.847,34.9344,86398.0
2024-10-04 15:45:00,36.0,36.0,35.95,35.99,74628.0,34.9344,34.9344,34.8859,34.9247,74628.0
2024-10-04 15:50:00,35.99,36.0,35.94,35.95,118181.0,34.9247,34.9344,34.8762,34.8859,118181.0
2024-10-04 15:55:00,35.95,36.02,35.94,35.98,390606.0,34.8859,34.9538,34.8762,34.915,390606.0
2024-10-07 09:30:00,35.97,36.04,35.92,35.96,84824.0,34.9053,34.9732,34.8567,34.8956,84824.0
2024-10-07 09:35:00,35.97,36.09,35.94,36.06,33245.0,34.9053,35.0217,34.8762,34.9926,33245.0
2024-10-07 09:40:00,36.06,36.17,36.06,36.09,41992.0,34.9926,35.0993,34.9926,35.0217,41992.0
2024-10-07 09:45:00,36.09,36.09,36.01,36.05,48412.0,35.0217,35.0217,34.9441,34.9829,48412.0
2024-10-07 09:50:00,36.05,36.07,35.99,36.02,40202.0,34.9829,35.0023,34.9247,34.9538,40202.0
2024-10-07 09:55:00,36.03,36.06,35.99,36.04,47286.0,34.9635,34.9926,34.9247,34.9732,47286.0
2024-10-07 10:00:00,36.05,36.16,36.02,36.1,61235.0,34.9829,35.0896,34.9538,35.0314,61235.0
2024-10-07 10:05:00,36.11,36.2,36.1,36.19,49730.0,35.0411,35.1285,35.0314,35.1188,49730.0
2024-10-07 10:10:00,36.2,36.23,36.08,36.1,68172.0,35.1285,35.1576,35.012,35.0314,68172.0
2024-10-07 10:15:00,36.09,36.12,36.06,36.06,31605.0,35.0217,35.0508,34.9926,34.9926,31605.0
2024-10-07 10:20:00,36.06,36.06,36.02,36.04,19901.0,34.9926,34.9926,34.9538,34.9732,19901.0
2024-10-07 10:25:00,36.04,36.04,36.0,36.01,31512.0,34.9732,34.9732,34.9344,34.9441,31512.0
2024-10-07 10:30:00,36.0,36.02,35.98,36.02,45996.0,34.9344,34.9538,34.915,34.9538,45996.0
2024-10-07 10:35:00,36.02,36.04,35.91,35.91,42257.0,34.9538,34.9732,34.847,34.847,42257.0
2024-10-07 10:40:00,35.92,35.95,35.88,35.93,37821.0,34.8567,34.8859,34.8179,34.8664,37821.0
2024-10-07 10:45:00,35.93,35.95,35.89,35.91,20605.0,34.8664,34.8859,34.8276,34.847,20605.0
2024-10-07 10:50:00,35.91,35.92,35.89,35.91,28637.0,34.847,34.8567,34.8276,34.847,28637.0
2024-10-07 10:55:00,35.92,35.94,35.9,35.91,54116.0,34.8567,34.8762,34.8373,34.847,54116.0
2024-10-07 11:00:00,35.91,35.91,35.86,35.88,34696.0,34.847,34.847,34.7985,34.8179,34696.0
2024-10-07 11:05:00,35.88,35.89,35.83,35.86,18265.0,34.8179,34.8276,34.7694,34.7985,18265.0
2024-10-07 11:10:00,35.86,35.88,35.84,35.87,12453.0,34.7985,34.8179,34.7791,34.8082,12453.0
2024-10-07 11:15:00,35.87,35.92,35.85,35.92,24488.0,34.8082,34.8567,34.7888,34.8567,24488.0
2024-10-07 11:20:00,35.92,35.92,35.88,35.89,22127.0,34.8567,34.8567,34.8179,34.8276,22127.0
2024-10-07 11:25:00,35.9,35.92,35.88,35.91,24864.0,34.8373,34.8567,34.8179,34.847,24864.0
2024-10-07 11:30:00,35.91,35.97,35.9,35.97,19884.0,34.847,34.9053,34.8373,34.9053,19884.0
2024-10-07 11:35:00,35.96,35.97,35.9,35.9,19370.0,34.8956,34.9053,34.8373,34.8373,19370.0
2024-10-07 11:40:00,35.91,35.93,35.88,35.88,21120.0,34.847,34.8664,34.8179,34.8179,21120.0
2024-10-07 11:45:00,35.88,35.9,35.87,35.88,15293.0,34.8179,34.8373,34.8082,34.8179,15293.0
2024-10-07 11:50:00,35.88,35.89,35.83,35.88,28933.0,34.8179,34.8276,34.7694,34.8179,28933.0
2024-10-07 11:55:00,35.88,35.88,35.86,35.86,14775.0,34.8179,34.8179,34.7985,34.7985,14775.0
2024-10-07 12:00:00,35.86,35.87,35.84,35.85,13176.0,34.7985,34.8082,34.7791,34.7888,13176.0
2024-10-07 12:05:00,35.84,35.85,35.8,35.81,21553.0,34.7791,34.7888,34.7403,34.75,21553.0
2024-10-07 12:10:00,35.8,35.83,35.77,35.83,18146.0,34.7403,34.7694,34.7112,34.7694,18146.0
2024-10-07 12:15:00,35.83,35.88,35.83,35.88,13677.0,34.7694,34.8179,34.7694,34.8179,13677.0
2024-10-07 12:20:00,35.88,35.9,35.87,35.9,11329.0,34.8179,34.8373,34.8082,34.8373,11329.0
2024-10-07 12:25:00,35.9,35.9,35.88,35.9,19216.0,34.8373,34.8373,34.8179,34.8373,19216.0
2024-10-07 12:30:00,35.9,35.9,35.88,35.9,11614.0,34.8373,34.8373,34.8179,34.8373,11614.0
2024-10-07 12:35:00,35.9,35.93,35.89,35.92,14380.0,34.8373,34.8664,34.8276,34.8567,14380.0
2024-10-07 12:40:00,35.93,35.95,35.91,35.91,20085.0,34.8664,34.8859,34.847,34.847,20085.0
2024-10-07 12:45:00,35.91,35.94,35.91,35.94,9267.0,34.847,34.8762,34.847,34.8762,9267.0
2024-10-07 12:50:00,35.94,35.95,35.93,35.95,14178.0,34.8762,34.8859,34.8664,34.8859,14178.0
2024-10-07 12:55:00,35.95,35.96,35.93,35.96,10988.0,34.8859,34.8956,34.8664,34.8956,10988.0
2024-10-07 13:00:00,35.96,35.97,35.95,35.95,14016.0,34.8956,34.9053,34.8859,34.8859,14016.0
2024-10-07 13:05:00,35.96,35.97,35.95,35.97,9924.0,34.8956,34.9053,34.8859,34.9053,9924.0
2024-10-07 13:10:00,35.98,36.0,35.98,35.99,32109.0,34.915,34.9344,34.915,34.9247,32109.0
2024-10-07 13:15:00,35.98,36.02,35.98,36.02,15216.0,34.915,34.9538,34.915,34.9538,15216.0
2024-10-07 13:20:00,36.01,36.03,35.99,36.01,16516.0,34.9441,34.9635,34.9247,34.9441,16516.0
2024-10-07 13:25:00,36.01,36.01,35.97,35.98,14243.0,34.9441,34.9441,34.9053,34.915,14243.0
2024-10-07 13:30:00,35.96,35.98,35.95,35.97,10178.0,34.8956,34.915,34.8859,34.9053,10178.0
2024-10-07 13:35:00,35.97,35.98,35.96,35.98,9771.0,34.9053,34.915,34.8956,34.915,9771.0
2024-10-07 13:40:00,35.97,35.99,35.96,35.98,24510.0,34.9053,34.9247,34.8956,34.915,24510.0
2024-10-07 13:45:00,35.98,35.99,35.96,35.96,13164.0,34.915,34.9247,34.8956,34.8956,13164.0
2024-10-07 13:50:00,35.97,35.97,35.93,35.95,13838.0,34.9053,34.9053,34.8664,34.8859,13838.0
2024-10-07 13:55:00,35.95,35.95,35.91,35.94,17354.0,34.8859,34.8859,34.847,34.8762,17354.0
2024-10-07 14:00:00,35.94,35.95,35.89,35.89,19823.0,34.8762,34.8859,34.8276,34.8276,19823.0
2024-10-07 14:05:00,35.9,35.91,35.89,35.91,9924.0,34.8373,34.847,34.8276,34.847,9924.0
2024-10-07 14:10:00,35.91,35.93,35.9,35.91,25155.0,34.847,34.8664,34.8373,34.847,25155.0
2024-10-07 14:15:00,35.91,35.92,35.89,35.9,13226.0,34.847,34.8567,34.8276,34.8373,13226.0
2024-10-07 14:20:00,35.9,35.92,35.89,35.91,13311.0,34.8373,34.8567,34.8276,34.847,13311.0
2024-10-07 14:25:00,35.91,35.94,35.91,35.91,30186.0,34.847,34.8762,34.847,34.847,30186.0
2024-10-07 14:30:00,35.91,35.91,35.76,35.83,89892.0,34.847,34.847,34.7015,34.7694,89892.0
2024-10-07 14:35:00,35.82,35.82,35.77,35.8,18799.0,34.7597,34.7597,34.7112,34.7403,18799.0
2024-10-07 14:40:00,35.8,35.84,35.79,35.8,44655.0,34.7403,34.7791,34.7306,34.7403,44655.0
2024-10-07 14:45:00,35.8,35.81,35.71,35.72,28979.0,34.7403,34.75,34.653,34.6627,28979.0
2024-10-07 14:50:00,35.73,35.75,35.71,35.73,21614.0,34.6724,34.6918,34.653,34.6724,21614.0
2024-10-07 14:55:00,35.74,35.77,35.72,35.73,27343.0,34.6821,34.7112,34.6627,34.6724,27343.0
2024-10-07 15:00:00,35.73,35.78,35.73,35.77,17756.0,34.6724,34.7209,34.6724,34.7112,17756.0
2024-10-07 15:05:00,35.78,35.85,35.77,35.83,29317.0,34.7209,34.7888,34.7112,34.7694,29317.0
2024-10-07 15:10:00,35.83,35.83,35.8,35.81,24950.0,34.7694,34.7694,34.7403,34.75,24950.0
2024-10-07 15:15:00,35.82,35.84,35.81,35.83,25551.0,34.7597,34.7791,34.75,34.7694,25551.0
2024-10-07 15:20:00,35.82,35.85,35.82,35.84,27624.0,34.7597,34.7888,34.7597,34.7791,27624.0
2024-10-07 15:25:00,35.85,35.87,35.83,35.85,32942.0,34.7888,34.8082,34.7694,34.7888,32942.0
2024-10-07 15:30:00,35.85,35.86,35.81,35.84,41524.0,34.7888,34.7985,34.75,34.7791,41524.0
2024-10-07 15:35:00,35.85,35.88,35.82,35.87,30394.0,34.7888,34.8179,34.7597,34.8082,30394.0
2024-10-07 15:40:00,35.87,35.88,35.83,35.86,43730.0,34.8082,34.8179,34.7694,34.7985,43730.0
2024-10-07 15:45:00,35.87,35.9,35.86,35.9,41308.0,34.8082,34.8373,34.7985,34.8373,41308.0
2024-10-07 15:50:00,35.9,35.98,35.89,35.97,97783.0,34.8373,34.915,34.8276,34.9053,97783.0
2024-10-07 15:55:00,35.97,35.97,35.87,35.92,285401.0,34.9053,34.9053,34.8082,34.8567,285401.0
2024-10-08 09:30:00,35.8,35.92,35.41,35.42,171340.0,34.7403,34.8567,34.3618,34.3715,171340.0
2024-10-08 09:35:00,35.45,35.51,35.37,35.47,84707.0,34.4007,34.4589,34.323,34.4201,84707.0
2024-10-08 09:40:00,35.45,35.49,35.39,35.45,82954.0,34.4007,34.4395,34.3424,34.4007,82954.0
2024-10-08 09:45:00,35.45,35.47,35.33,35.37,165254.0,34.4007,34.4201,34.2842,34.323,165254.0
2024-10-08 09:50:00,35.37,35.47,35.26,35.45,203141.0,34.323,34.4201,34.2163,34.4007,203141.0
2024-10-08 09:55:00,35.44,35.49,35.41,35.49,75489.0,34.391,34.4395,34.3618,34.4395,75489.0
2024-10-08 10:00:00,35.48,35.5,35.36,35.36,117064.0,34.4298,34.4492,34.3133,34.3133,117064.0
2024-10-08 10:05:00,35.38,35.45,35.3,35.31,79287.0,34.3327,34.4007,34.2551,34.2648,79287.0
2024-10-08 10:10:00,35.3,35.34,35.21,35.28,38280.0,34.2551,34.2939,34.1678,34.2357,38280.0
2024-10-08 10:15:00,35.29,35.37,35.26,35.37,64256.0,34.2454,34.323,34.2163,34.323,64256.0
2024-10-08 10:20:00,35.37,35.47,35.37,35.41,69965.0,34.323,34.4201,34.323,34.3618,69965.0
2024-10-08 10:25:00,35.41,35.45,35.38,35.4,32175.0,34.3618,34.4007,34.3327,34.3521,32175.0
2024-10-08 10:30:00,35.41,35.42,35.3,35.34,89347.0,34.3618,34.3715,34.2551,34.2939,89347.0
2024-10-08 10:35:00,35.34,35.37,35.33,35.36,79446.0,34.2939,34.323,34.2842,34.3133,79446.0
2024-10-08 10:40:00,35.35,35.44,35.32,35.4,88343.0,34.3036,34.391,34.2745,34.3521,88343.0
2024-10-08 10:45:00,35.41,35.45,35.34,35.42,76464.0,34.3618,34.4007,34.2939,34.3715,76464.0
2024-10-08 10:50:00,35.42,35.44,35.36,35.38,76381.0,34.3715,34.391,34.3133,34.3327,76381.0
2024-10-08 10:55:00,35.38,35.39,35.31,35.32,105236.0,34.3327,34.3424,34.2648,34.2745,105236.0
2024-10-08 11:00:00,35.32,35.42,35.31,35.41,88076.0,34.2745,34.3715,34.2648,34.3618,88076.0
2024-10-08 11:05:00,35.41,35.49,35.4,35.48,29516.0,34.3618,34.4395,34.3521,34.4298,29516.0
2024-10-08 11:10:00,35.48,35.5,35.44,35.47,34018.0,34.4298,34.4492,34.391,34.4201,34018.0
2024-10-08 11:15:00,35.47,35.52,35.44,35.52,27644.0,34.4201,34.4686,34.391,34.4686,27644.0
2024-10-08 11:20:00,35.52,35.53,35.48,35.51,40063.0,34.4686,34.4783,34.4298,34.4589,40063.0
2024-10-08 11:25:00,35.51,35.61,35.51,35.59,29720.0,34.4589,34.5559,34.4589,34.5365,29720.0
2024-10-08 11:30:00,35.6,35.62,35.58,35.6,30439.0,34.5462,34.5656,34.5268,34.5462,30439.0
2024-10-08 11:35:00,35.6,35.7,35.6,35.7,30999.0,34.5462,34.6433,34.5462,34.6433,30999.0
2024-10-08 11:40:00,35.7,35.8,35.7,35.75,75328.0,34.6433,34.7403,34.6433,34.6918,75328.0
2024-10-08 11:45:00,35.75,35.76,35.67,35.76,79280.0,34.6918,34.7015,34.6141,34.7015,79280.0
2024-10-08 11:50:00,35.76,35.85,35.76,35.84,37803.0,34.7015,34.7888,34.7015,34.7791,37803.0
2024-10-08 11:55:00,35.84,35.84,35.76,35.77,38604.0,34.7791,34.7791,34.7015,34.7112,38604.0
2024-10-08 12:00:00,35.77,35.78,35.74,35.76,41680.0,34.7112,34.7209,34.6821,34.7015,41680.0
2024-10-08 12:05:00,35.76,35.8,35.75,35.8,27895.0,34.7015,34.7403,34.6918,34.7403,27895.0
2024-10-08 12:10:00,35.8,35.88,35.79,35.87,27801.0,34.7403,34.8179,34.7306,34.8082,27801.0
2024-10-08 12:15:00,35.87,35.91,35.86,35.9,25863.0,34.8082,34.847,34.7985,34.8373,25863.0
2024-10-08 12:20:00,35.91,35.91,35.88,35.88,24750.0,34.847,34.847,34.8179,34.8179,24750.0
2024-10-08 12:25:00,35.88,35.89,35.86,35.87,44433.0,34.8179,34.8276,34.7985,34.8082,44433.0
2024-10-08 12:30:00,35.86,35.88,35.85,35.88,32176.0,34.7985,34.8179,34.7888,34.8179,32176.0
2024-10-08 12:35:00,35.88,35.94,35.87,35.91,47608.0,34.8179,34.8762,34.8082,34.847,47608.0
2024-10-08 12:40:00,35.91,35.93,35.91,35.91,25016.0,34.847,34.8664,34.847,34.847,25016.0
2024-10-08 12:45:00,35.91,35.95,35.86,35.86,51121.0,34.847,34.8859,34.7985,34.7985,51121.0
2024-10-08 12:50:00,35.86,35.87,35.82,35.82,41876.0,34.7985,34.8082,34.7597,34.7597,41876.0
2024-10-08 12:55:00,35.83,35.9,35.82,35.9,15467.0,34.7694,34.8373,34.7597,34.8373,15467.0
2024-10-08 13:00:00,35.9,35.92,35.89,35.9,26293.0,34.8373,34.8567,34.8276,34.8373,26293.0
2024-10-08 13:05:00,35.9,35.93,35.86,35.87,27073.0,34.8373,34.8664,34.7985,34.8082,27073.0
2024-10-08 13:10:00,35.87,35.91,35.84,35.91,27723.0,34.8082,34.847,34.7791,34.847,27723.0
2024-10-08 13:15:00,35.9,35.9,35.87,35.87,26433.0,34.8373,34.8373,34.8082,34.8082,26433.0
2024-10-08 13:20:00,35.87,35.9,35.85,35.9,23175.0,34.8082,34.8373,34.7888,34.8373,23175.0
2024-10-08 13:25:00,35.9,35.91,35.89,35.9,17860.0,34.8373,34.847,34.8276,34.8373,17860.0
2024-10-08 13:30:00,35.89,35.92,35.88,35.92,16988.0,34.8276,34.8567,34.8179,34.8567,16988.0
2024-10-08 13:35:00,35.91,35.96,35.91,35.96,28693.0,34.847,34.8956,34.847,34.8956,28693.0
2024-10-08 13:40:00,35.96,35.97,35.93,35.95,26478.0,34.8956,34.9053,34.8664,34.8859,26478.0
2024-10-08 13:45:00,35.95,35.96,35.92,35.95,22813.0,34.8859,34.8956,34.8567,34.8859,22813.0
2024-10-08 13:50:00,35.95,35.98,35.94,35.95,31303.0,34.8859,34.915,34.8762,34.8859,31303.0
2024-10-08 13:55:00,35.95,35.99,35.95,35.98,14927.0,34.8859,34.9247,34.8859,34.915,14927.0
2024-10-08 14:00:00,35.98,36.0,35.97,36.0,29952.0,34.915,34.9344,34.9053,34.9344,29952.0
2024-10-08 14:05:00,36.0,36.04,35.99,36.0,72350.0,34.9344,34.9732,34.9247,34.9344,72350.0
2024-10-08 14:10:00,35.99,36.0,35.97,35.98,40438.0,34.9247,34.9344,34.9053,34.915,40438.0
2024-10-08 14:15:00,35.97,35.98,35.93,35.95,42648.0,34.9053,34.915,34.8664,34.8859,42648.0
2024-10-08 14:20:00,35.95,35.95,35.87,35.89,69179.0,34.8859,34.8859,34.8082,34.8276,69179.0
2024-10-08 14:25:00,35.9,35.95,35.89,35.93,48956.0,34.8373,34.8859,34.8276,34.8664,48956.0
2024-10-08 14:30:00,35.93,35.93,35.89,35.91,121399.0,34.8664,34.8664,34.8276,34.847,121399.0
2024-10-08 14:35:00,35.91,35.95,35.89,35.9,68127.0,34.847,34.8859,34.8276,34.8373,68127.0
2024-10-08 14:40:00,35.9,35.92,35.89,35.9,69402.0,34.8373,34.8567,34.8276,34.8373,69402.0
2024-10-08 14:45:00,35.9,35.91,35.83,35.84,76379.0,34.8373,34.847,34.7694,34.7791,76379.0
2024-10-08 14:50:00,35.84,35.85,35.8,35.8,50339.0,34.7791,34.7888,34.7403,34.7403,50339.0
2024-10-08 14:55:00,35.8,35.93,35.8,35.91,70459.0,34.7403,34.8664,34.7403,34.847,70459.0
2024-10-08 15:00:00,35.91,35.93,35.85,35.9,112081.0,34.847,34.8664,34.7888,34.8373,112081.0
2024-10-08 15:05:00,35.9,35.91,35.86,35.88,121422.0,34.8373,34.847,34.7985,34.8179,121422.0
2024-10-08 15:10:00,35.88,35.92,35.87,35.91,77700.0,34.8179,34.8567,34.8082,34.847,77700.0
2024-10-08 15:15:00,35.9,35.97,35.89,35.93,58682.0,34.8373,34.9053,34.8276,34.8664,58682.0
2024-10-08 15:20:00,35.92,35.93,35.88,35.89,151798.0,34.8567,34.8664,34.8179,34.8276,151798.0
2024-10-08 15:25:00,35.9,36.0,35.89,35.98,42271.0,34.8373,34.9344,34.8276,34.915,42271.0
2024-10-08 15:30:00,35.97,36.05,35.96,36.03,80600.0,34.9053,34.9829,34.8956,34.9635,80600.0
2024-10-08 15:35:00,36.03,36.08,36.02,36.07,68671.0,34.9635,35.012,34.9538,35.0023,68671.0
2024-10-08 15:40:00,36.06,36.16,36.01,36.02,206110.0,34.9926,35.0896,34.9441,34.9538,206110.0
2024-10-08 15:45:00,36.02,36.06,35.98,35.98,170440.0,34.9538,34.9926,34.915,34.915,170440.0
2024-10-08 15:50:00,35.99,35.99,35.96,35.98,223427.0,34.9247,34.9247,34.8956,34.915,223427.0
2024-10-08 15:55:00,35.98,36.01,35.9,36.0,897319.0,34.915,34.9441,34.8373,34.9344,897319.0
2024-10-09 09:30:00,35.98,36.02,35.85,35.95,116237.0,34.915,34.9538,34.7888,34.8859,116237.0
2024-10-09 09:35:00,35.94,36.0,35.89,35.99,12094.0,34.8762,34.9344,34.8276,34.9247,12094.0
2024-10-09 09:40:00,35.99,36.14,35.98,36.11,35858.0,34.9247,35.0702,34.915,35.0411,35858.0
2024-10-09 09:45:00,36.11,36.24,36.1,36.15,37515.0,35.0411,35.1673,35.0314,35.0799,37515.0
2024-10-09 09:50:00,36.16,36.3,36.16,36.3,23202.0,35.0896,35.2255,35.0896,35.2255,23202.0
2024-10-09 09:55:00,36.29,36.36,36.23,36.33,29720.0,35.2158,35.2837,35.1576,35.2546,29720.0
2024-10-09 10:00:00,36.36,36.39,36.3,36.38,37599.0,35.2837,35.3128,35.2255,35.3031,37599.0
2024-10-09 10:05:00,36.37,36.43,36.33,36.35,65170.0,35.2934,35.3516,35.2546,35.274,65170.0
2024-10-09 10:10:00,36.35,36.42,36.35,36.39,62756.0,35.274,35.3419,35.274,35.3128,62756.0
2024-10-09 10:15:00,36.39,36.43,36.37,36.39,30223.0,35.3128,35.3516,35.2934,35.3128,30223.0
2024-10-09 10:20:00,36.39,36.4,36.32,36.34,27179.0,35.3128,35.3225,35.2449,35.2643,27179.0
2024-10-09 10:25:00,36.35,36.37,36.27,36.27,37832.0,35.274,35.2934,35.1964,35.1964,37832.0
2024-10-09 10:30:00,36.27,36.35,36.25,36.33,27041.0,35.1964,35.274,35.177,35.2546,27041.0
2024-10-09 10:35:00,36.33,36.36,36.3,36.35,17274.0,35.2546,35.2837,35.2255,35.274,17274.0
2024-10-09 10:40:00,36.34,36.36,36.31,36.36,25820.0,35.2643,35.2837,35.2352,35.2837,25820.0
2024-10-09 10:45:00,36.35,36.4,36.34,36.4,21869.0,35.274,35.3225,35.2643,35.3225,21869.0
2024-10-09 10:50:00,36.4,36.41,36.37,36.4,26630.0,35.3225,35.3322,35.2934,35.3225,26630.0
2024-10-09 10:55:00,36.4,36.52,36.4,36.5,80237.0,35.3225,35.439,35.3225,35.4196,80237.0
2024-10-09 11:00:00,36.5,36.55,36.5,36.53,29499.0,35.4196,35.4681,35.4196,35.4487,29499.0
2024-10-09 11:05:00,36.53,36.57,36.53,36.57,26997.0,35.4487,35.4875,35.4487,35.4875,26997.0
2024-10-09 11:10:00,36.57,36.64,36.57,36.64,31748.0,35.4875,35.5554,35.4875,35.5554,31748.0
2024-10-09 11:15:00,36.64,36.64,36.57,36.62,25862.0,35.5554,35.5554,35.4875,35.536,25862.0
2024-10-09 11:20:00,36.63,36.69,36.62,36.66,42975.0,35.5457,35.604,35.536,35.5748,42975.0
2024-10-09 11:25:00,36.66,36.68,36.62,36.64,30321.0,35.5748,35.5942,35.536,35.5554,30321.0
2024-10-09 11:30:00,36.64,36.68,36.63,36.66,50422.0,35.5554,35.5942,35.5457,35.5748,50422.0
2024-10-09 11:35:00,36.66,36.69,36.65,36.69,30666.0,35.5748,35.604,35.5651,35.604,30666.0
2024-10-09 11:40:00,36.69,36.71,36.68,36.7,54299.0,35.604,35.6234,35.5942,35.6137,54299.0
2024-10-09 11:45:00,36.71,36.77,36.7,36.76,25905.0,35.6234,35.6816,35.6137,35.6719,25905.0
2024-10-09 11:50:00,36.76,36.81,36.76,36.79,35744.0,35.6719,35.7204,35.6719,35.701,35744.0
2024-10-09 11:55:00,36.79,36.82,36.77,36.8,29501.0,35.701,35.7301,35.6816,35.7107,29501.0
2024-10-09 12:00:00,36.81,36.82,36.73,36.75,15695.0,35.7204,35.7301,35.6428,35.6622,15695.0
2024-10-09 12:05:00,36.75,36.78,36.73,36.73,31334.0,35.6622,35.6913,35.6428,35.6428,31334.0
2024-10-09 12:10:00,36.73,36.74,36.65,36.65,66619.0,35.6428,35.6525,35.5651,35.5651,66619.0
2024-10-09 12:15:00,36.66,36.66,36.61,36.61,51841.0,35.5748,35.5748,35.5263,35.5263,51841.0
2024-10-09 12:20:00,36.61,36.63,36.59,36.59,33691.0,35.5263,35.5457,35.5069,35.5069,33691.0
2024-10-09 12:25:00,36.6,36.65,36.59,36.64,26495.0,35.5166,35.5651,35.5069,35.5554,26495.0
2024-10-09 12:30:00,36.64,36.65,36.62,36.64,25982.0,35.5554,35.5651,35.536,35.5554,25982.0
2024-10-09 12:35:00,36.65,36.68,36.65,36.68,12053.0,35.5651,35.5942,35.5651,35.5942,12053.0
2024-10-09 12:40:00,36.68,36.71,36.67,36.71,16654.0,35.5942,35.6234,35.5845,35.6234,16654.0
2024-10-09 12:45:00,36.7,36.71,36.69,36.7,19417.0,35.6137,35.6234,35.604,35.6137,19417.0
2024-10-09 12:50:00,36.71,36.72,36.67,36.68,33020.0,35.6234,35.6331,35.5845,35.5942,33020.0
2024-10-09 12:55:00,36.68,36.73,36.67,36.7,26018.0,35.5942,35.6428,35.5845,35.6137,26018.0
2024-10-09 13:00:00,36.71,36.73,36.7,36.7,62940.0,35.6234,35.6428,35.6137,35.6137,62940.0
2024-10-09 13:05:00,36.7,36.73,36.67,36.69,82006.0,35.6137,35.6428,35.5845,35.604,82006.0
2024-10-09 13:10:00,36.69,36.74,36.66,36.72,106460.0,35.604,35.6525,35.5748,35.6331,106460.0
2024-10-09 13:15:00,36.72,36.73,36.61,36.61,82053.0,35.6331,35.6428,35.5263,35.5263,82053.0
2024-10-09 13:20:00,36.61,36.62,36.59,36.59,8647.0,35.5263,35.536,35.5069,35.5069,8647.0
2024-10-09 13:25:00,36.61,36.61,36.53,36.54,44678.0,35.5263,35.5263,35.4487,35.4584,44678.0
2024-10-09 13:30:00,36.53,36.55,36.52,36.53,31237.0,35.4487,35.4681,35.439,35.4487,31237.0
2024-10-09 13:35:00,36.52,36.53,36.48,36.5,10686.0,35.439,35.4487,35.4002,35.4196,10686.0
2024-10-09 13:40:00,36.5,36.53,36.48,36.5,30677.0,35.4196,35.4487,35.4002,35.4196,30677.0
2024-10-09 13:45:00,36.5,36.5,36.48,36.48,10019.0,35.4196,35.4196,35.4002,35.4002,10019.0
2024-10-09 13:50:00,36.48,36.49,36.4,36.46,29218.0,35.4002,35.4099,35.3225,35.3808,29218.0
2024-10-09 13:55:00,36.45,36.5,36.44,36.47,17152.0,35.3711,35.4196,35.3614,35.3905,17152.0
2024-10-09 14:00:00,36.48,36.52,36.47,36.52,14626.0,35.4002,35.439,35.3905,35.439,14626.0
2024-10-09 14:05:00,36.52,36.55,36.51,36.52,17277.0,35.439,35.4681,35.4293,35.439,17277.0
2024-10-09 14:10:00,36.52,36.53,36.49,36.52,18258.0,35.439,35.4487,35.4099,35.439,18258.0
2024-10-09 14:15:00,36.52,36.52,36.48,36.48,21991.0,35.439,35.439,35.4002,35.4002,21991.0
2024-10-09 14:20:00,36.48,36.48,36.43,36.44,33620.0,35.4002,35.4002,35.3516,35.3614,33620.0
2024-10-09 14:25:00,36.44,36.49,36.44,36.45,43992.0,35.3614,35.4099,35.3614,35.3711,43992.0
2024-10-09 14:30:00,36.45,36.47,36.43,36.43,35151.0,35.3711,35.3905,35.3516,35.3516,35151.0
2024-10-09 14:35:00,36.44,36.46,36.43,36.43,50459.0,35.3614,35.3808,35.3516,35.3516,50459.0
2024-10-09 14:40:00,36.43,36.44,36.41,36.44,23666.0,35.3516,35.3614,35.3322,35.3614,23666.0
2024-10-09 14:45:00,36.44,36.44,36.41,36.43,23658.0,35.3614,35.3614,35.3322,35.3516,23658.0
2024-10-09 14:50:00,36.43,36.44,36.4,36.44,30760.0,35.3516,35.3614,35.3225,35.3614,30760.0
2024-10-09 14:55:00,36.44,36.48,36.44,36.47,32318.0,35.3614,35.4002,35.3614,35.3905,32318.0
2024-10-09 15:00:00,36.47,36.51,36.45,36.5,17163.0,35.3905,35.4293,35.3711,35.4196,17163.0
2024-10-09 15:05:00,36.5,36.53,36.48,36.51,46634.0,35.4196,35.4487,35.4002,35.4293,46634.0
2024-10-09 15:10:00,36.5,36.53,36.5,36.52,23336.0,35.4196,35.4487,35.4196,35.439,23336.0
2024-10-09 15:15:00,36.52,36.54,36.52,36.53,17282.0,35.439,35.4584,35.439,35.4487,17282.0
2024-10-09 15:20:00,36.53,36.55,36.51,36.53,33142.0,35.4487,35.4681,35.4293,35.4487,33142.0
2024-10-09 15:25:00,36.54,36.56,36.53,36.54,30852.0,35.4584,35.4778,35.4487,35.4584,30852.0
2024-10-09 15:30:00,36.54,36.57,36.51,36.55,49419.0,35.4584,35.4875,35.4293,35.4681,49419.0
2024-10-09 15:35:00,36.56,36.58,36.52,36.52,44214.0,35.4778,35.4972,35.439,35.439,44214.0
2024-10-09 15:40:00,36.53,36.55,36.52,36.53,42406.0,35.4487,35.4681,35.439,35.4487,42406.0
2024-10-09 15:45:00,36.54,36.56,36.53,36.55,46028.0,35.4584,35.4778,35.4487,35.4681,46028.0
2024-10-09 15:50:00,36.56,36.61,36.53,36.59,104166.0,35.4778,35.5263,35.4487,35.5069,104166.0
2024-10-09 15:55:00,36.59,36.62,36.56,36.58,361520.0,35.5069,35.536,35.4778,35.4972,361520.0
2024-10-10 09:30:00,36.56,36.57,36.47,36.55,105084.0,35.4778,35.4875,35.3905,35.4681,105084.0
2024-10-10 09:35:00,36.54,36.56,36.41,36.49,41588.0,35.4584,35.4778,35.3322,35.4099,41588.0
2024-10-10 09:40:00,36.49,36.55,36.43,36.54,84928.0,35.4099,35.4681,35.3516,35.4584,84928.0
2024-10-10 09:45:00,36.54,36.61,36.51,36.59,96562.0,35.4584,35.5263,35.4293,35.5069,96562.0
2024-10-10 09:50:00,36.59,36.68,36.54,36.62,93935.0,35.5069,35.5942,35.4584,35.536,93935.0
2024-10-10 09:55:00,36.62,36.72,36.59,36.59,76690.0,35.536,35.6331,35.5069,35.5069,76690.0
2024-10-10 10:00:00,36.61,36.68,36.6,36.63,91342.0,35.5263,35.5942,35.5166,35.5457,91342.0
2024-10-10 10:05:00,36.63,36.68,36.58,36.65,45862.0,35.5457,35.5942,35.4972,35.5651,45862.0
2024-10-10 10:10:00,36.66,36.72,36.64,36.66,58870.0,35.5748,35.6331,35.5554,35.5748,58870.0
2024-10-10 10:15:00,36.67,36.68,36.61,36.66,37266.0,35.5845,35.5942,35.5263,35.5748,37266.0
2024-10-10 10:20:00,36.66,36.75,36.63,36.74,118215.0,35.5748,35.6622,35.5457,35.6525,118215.0
2024-10-10 10:25:00,36.76,36.78,36.72,36.76,40495.0,35.6719,35.6913,35.6331,35.6719,40495.0
2024-10-10 10:30:00,36.76,36.77,36.69,36.73,31038.0,35.6719,35.6816,35.604,35.6428,31038.0
2024-10-10 10:35:00,36.74,36.75,36.64,36.69,36148.0,35.6525,35.6622,35.5554,35.604,36148.0
2024-10-10 10:40:00,36.69,36.7,36.64,36.66,43216.0,35.604,35.6137,35.5554,35.5748,43216.0
2024-10-10 10:45:00,36.65,36.65,36.61,36.64,28181.0,35.5651,35.5651,35.5263,35.5554,28181.0
2024-10-10 10:50:00,36.65,36.66,36.63,36.64,34040.0,35.5651,35.5748,35.5457,35.5554,34040.0
2024-10-10 10:55:00,36.64,36.68,36.63,36.66,24732.0,35.5554,35.5942,35.5457,35.5748,24732.0
2024-10-10 11:00:00,36.67,36.67,36.63,36.66,24328.0,35.5845,35.5845,35.5457,35.5748,24328.0
2024-10-10 11:05:00,36.66,36.71,36.65,36.7,28290.0,35.5748,35.6234,35.5651,35.6137,28290.0
2024-10-10 11:10:00,36.7,36.73,36.69,36.73,25984.0,35.6137,35.6428,35.604,35.6428,25984.0
2024-10-10 11:15:00,36.73,36.77,36.73,36.77,19391.0,35.6428,35.6816,35.6428,35.6816,19391.0
2024-10-10 11:20:00,36.77,36.78,36.71,36.73,31401.0,35.6816,35.6913,35.6234,35.6428,31401.0
2024-10-10 11:25:00,36.72,36.74,36.7,36.7,18595.0,35.6331,35.6525,35.6137,35.6137,18595.0
2024-10-10 11:30:00,36.7,36.71,36.67,36.7,19928.0,35.6137,35.6234,35.5845,35.6137,19928.0
2024-10-10 11:35:00,36.7,36.73,36.68,36.73,20944.0,35.6137,35.6428,35.5942,35.6428,20944.0
2024-10-10 11:40:00,36.72,36.73,36.68,36.72,36763.0,35.6331,35.6428,35.5942,35.6331,36763.0
2024-10-10 11:45:00,36.71,36.75,36.71,36.73,23399.0,35.6234,35.6622,35.6234,35.6428,23399.0
2024-10-10 11:50:00,36.73,36.74,36.71,36.73,16785.0,35.6428,35.6525,35.6234,35.6428,16785.0
2024-10-10 11:55:00,36.73,36.75,36.73,36.75,17245.0,35.6428,35.6622,35.6428,35.6622,17245.0
2024-10-10 12:00:00,36.75,36.78,36.75,36.76,40036.0,35.6622,35.6913,35.6622,35.6719,40036.0
2024-10-10 12:05:00,36.75,36.78,36.75,36.77,13500.0,35.6622,35.6913,35.6622,35.6816,13500.0
2024-10-10 12:10:00,36.77,36.8,36.76,36.8,31133.0,35.6816,35.7107,35.6719,35.7107,31133.0
2024-10-10 12:15:00,36.8,36.82,36.79,36.82,12177.0,35.7107,35.7301,35.701,35.7301,12177.0
2024-10-10 12:20:00,36.82,36.82,36.77,36.77,30978.0,35.7301,35.7301,35.6816,35.6816,30978.0
2024-10-10 12:25:00,36.77,36.84,36.77,36.84,49443.0,35.6816,35.7495,35.6816,35.7495,49443.0
2024-10-10 12:30:00,36.84,36.84,36.8,36.83,17226.0,35.7495,35.7495,35.7107,35.7398,17226.0
2024-10-10 12:35:00,36.83,36.84,36.81,36.84,20638.0,35.7398,35.7495,35.7204,35.7495,20638.0
2024-10-10 12:40:00,36.84,36.85,36.77,36.8,39374.0,35.7495,35.7592,35.6816,35.7107,39374.0
2024-10-10 12:45:00,36.8,36.8,36.76,36.78,17686.0,35.7107,35.7107,35.6719,35.6913,17686.0
2024-10-10 12:50:00,36.79,36.81,36.76,36.79,18538.0,35.701,35.7204,35.6719,35.701,18538.0
2024-10-10 12:55:00,36.8,36.8,36.74,36.76,19423.0,35.7107,35.7107,35.6525,35.6719,19423.0
2024-10-10 13:00:00,36.76,36.76,36.73,36.73,15500.0,35.6719,35.6719,35.6428,35.6428,15500.0
2024-10-10 13:05:00,36.74,36.76,36.73,36.75,26520.0,35.6525,35.6719,35.6428,35.6622,26520.0
2024-10-10 13:10:00,36.75,36.78,36.74,36.77,22062.0,35.6622,35.6913,35.6525,35.6816,22062.0
2024-10-10 13:15:00,36.77,36.81,36.77,36.8,11585.0,35.6816,35.7204,35.6816,35.7107,11585.0
2024-10-10 13:20:00,36.81,36.86,36.81,36.85,30985.0,35.7204,35.7689,35.7204,35.7592,30985.0
2024-10-10 13:25:00,36.85,36.86,36.84,36.84,22946.0,35.7592,35.7689,35.7495,35.7495,22946.0
2024-10-10 13:30:00,36.84,36.86,36.84,36.84,18790.0,35.7495,35.7689,35.7495,35.7495,18790.0
2024-10-10 13:35:00,36.84,36.86,36.83,36.84,13330.0,35.7495,35.7689,35.7398,35.7495,13330.0
2024-10-10 13:40:00,36.84,36.85,36.82,36.84,22974.0,35.7495,35.7592,35.7301,35.7495,22974.0
2024-10-10 13:45:00,36.84,36.84,36.76,36.78,24871.0,35.7495,35.7495,35.6719,35.6913,24871.0
2024-10-10 13:50:00,36.79,36.82,36.74,36.82,45591.0,35.701,35.7301,35.6525,35.7301,45591.0
2024-10-10 13:55:00,36.82,36.85,36.8,36.85,16968.0,35.7301,35.7592,35.7107,35.7592,16968.0
2024-10-10 14:00:00,36.85,36.85,36.79,36.8,21999.0,35.7592,35.7592,35.701,35.7107,21999.0
2024-10-10 14:05:00,36.8,36.8,36.76,36.77,24571.0,35.7107,35.7107,35.6719,35.6816,24571.0
2024-10-10 14:10:00,36.77,36.77,36.76,36.77,12230.0,35.6816,35.6816,35.6719,35.6816,12230.0
2024-10-10 14:15:00,36.77,36.77,36.74,36.75,30843.0,35.6816,35.6816,35.6525,35.6622,30843.0
2024-10-10 14:20:00,36.75,36.76,36.72,36.72,72773.0,35.6622,35.6719,35.6331,35.6331,72773.0
2024-10-10 14:25:00,36.73,36.77,36.72,36.75,36824.0,35.6428,35.6816,35.6331,35.6622,36824.0
2024-10-10 14:30:00,36.76,36.76,36.73,36.76,21022.0,35.6719,35.6719,35.6428,35.6719,21022.0
2024-10-10 14:35:00,36.76,36.77,36.71,36.71,27944.0,35.6719,35.6816,35.6234,35.6234,27944.0
2024-10-10 14:40:00,36.72,36.73,36.67,36.71,40831.0,35.6331,35.6428,35.5845,35.6234,40831.0
2024-10-10 14:45:00,36.72,36.76,36.71,36.76,22262.0,35.6331,35.6719,35.6234,35.6719,22262.0
2024-10-10 14:50:00,36.76,36.77,36.74,36.77,24642.0,35.6719,35.6816,35.6525,35.6816,24642.0
2024-10-10 14:55:00,36.76,36.78,36.73,36.77,58513.0,35.6719,35.6913,35.6428,35.6816,58513.0
2024-10-10 15:00:00,36.77,36.78,36.72,36.73,28764.0,35.6816,35.6913,35.6331,35.6428,28764.0
2024-10-10 15:05:00,36.73,36.76,36.72,36.76,33927.0,35.6428,35.6719,35.6331,35.6719,33927.0
2024-10-10 15:10:00,36.76,36.77,36.73,36.75,29619.0,35.6719,35.6816,35.6428,35.6622,29619.0
2024-10-10 15:15:00,36.75,36.77,36.74,36.77,23825.0,35.6622,35.6816,35.6525,35.6816,23825.0
2024-10-10 15:20:00,36.77,36.77,36.71,36.72,40272.0,35.6816,35.6816,35.6234,35.6331,40272.0
2024-10-10 15:25:00,36.72,36.72,36.69,36.7,32287.0,35.6331,35.6331,35.604,35.6137,32287.0
2024-10-10 15:30:00,36.7,36.72,36.69,36.7,52434.0,35.6137,35.6331,35.604,35.6137,52434.0
2024-10-10 15:35:00,36.7,36.73,36.69,36.7,50841.0,35.6137,35.6428,35.604,35.6137,50841.0
2024-10-10 15:40:00,36.7,36.73,36.69,36.73,54012.0,35.6137,35.6428,35.604,35.6428,54012.0
2024-10-10 15:45:00,36.73,36.78,36.72,36.77,66067.0,35.6428,35.6913,35.6331,35.6816,66067.0
2024-10-10 15:50:00,36.77,36.8,36.74,36.77,107442.0,35.6816,35.7107,35.6525,35.6816,107442.0
2024-10-10 15:55:00,36.77,36.78,36.73,36.76,287889.0,35.6816,35.6913,35.6428,35.6719,287889.0
2024-10-11 09:30:00,36.94,37.14,36.86,37.13,181597.0,35.8465,36.0406,35.7689,36.0309,181597.0
2024-10-11 09:35:00,37.14,37.23,37.12,37.19,61277.0,36.0406,36.128,36.0212,36.0891,61277.0
2024-10-11 09:40:00,37.18,37.21,37.04,37.07,39800.0,36.0794,36.1086,35.9436,35.9727,39800.0
2024-10-11 09:45:00,37.07,37.18,37.06,37.16,88163.0,35.9727,36.0794,35.963,36.06,88163.0
2024-10-11 09:50:00,37.15,37.31,37.15,37.24,61022.0,36.0503,36.2056,36.0503,36.1377,61022.0
2024-10-11 09:55:00,37.25,37.29,37.23,37.23,24660.0,36.1474,36.1862,36.128,36.128,24660.0
2024-10-11 10:00:00,37.23,37.27,37.2,37.23,49502.0,36.128,36.1668,36.0989,36.128,49502.0
2024-10-11 10:05:00,37.22,37.37,37.21,37.36,65632.0,36.1183,36.2638,36.1086,36.2541,65632.0
2024-10-11 10:10:00,37.36,37.41,37.35,37.36,35468.0,36.2541,36.3026,36.2444,36.2541,35468.0
2024-10-11 10:15:00,37.36,37.4,37.33,37.38,23849.0,36.2541,36.2929,36.225,36.2735,23849.0
2024-10-11 10:20:00,37.37,37.43,37.33,37.42,42861.0,36.2638,36.322,36.225,36.3123,42861.0
2024-10-11 10:25:00,37.43,37.48,37.41,37.44,43382.0,36.322,36.3706,36.3026,36.3317,43382.0
2024-10-11 10:30:00,37.44,37.47,37.37,37.38,61221.0,36.3317,36.3609,36.2638,36.2735,61221.0
2024-10-11 10:35:00,37.38,37.4,37.33,37.34,57503.0,36.2735,36.2929,36.225,36.2347,57503.0
2024-10-11 10:40:00,37.33,37.35,37.27,37.27,35598.0,36.225,36.2444,36.1668,36.1668,35598.0
2024-10-11 10:45:00,37.28,37.31,37.22,37.23,70627.0,36.1765,36.2056,36.1183,36.128,70627.0
2024-10-11 10:50:00,37.23,37.28,37.17,37.26,36213.0,36.128,36.1765,36.0697,36.1571,36213.0
2024-10-11 10:55:00,37.26,37.27,37.19,37.2,27042.0,36.1571,36.1668,36.0891,36.0989,27042.0
2024-10-11 11:00:00,37.2,37.22,37.16,37.19,158630.0,36.0989,36.1183,36.06,36.0891,158630.0
2024-10-11 11:05:00,37.18,37.19,37.14,37.15,39187.0,36.0794,36.0891,36.0406,36.0503,39187.0
2024-10-11 11:10:00,37.15,37.19,37.15,37.18,25624.0,36.0503,36.0891,36.0503,36.0794,25624.0
2024-10-11 11:15:00,37.18,37.18,37.13,37.15,21050.0,36.0794,36.0794,36.0309,36.0503,21050.0
2024-10-11 11:20:00,37.14,37.16,37.12,37.13,29124.0,36.0406,36.06,36.0212,36.0309,29124.0
2024-10-11 11:25:00,37.13,37.14,37.08,37.09,47389.0,36.0309,36.0406,35.9824,35.9921,47389.0
2024-10-11 11:30:00,37.08,37.09,37.05,37.09,32116.0,35.9824,35.9921,35.9533,35.9921,32116.0
2024-10-11 11:35:00,37.09,37.13,37.08,37.13,34761.0,35.9921,36.0309,35.9824,36.0309,34761.0
2024-10-11 11:40:00,37.13,37.14,37.1,37.11,43245.0,36.0309,36.0406,36.0018,36.0115,43245.0
2024-10-11 11:45:00,37.11,37.12,37.05,37.07,25167.0,36.0115,36.0212,35.9533,35.9727,25167.0
2024-10-11 11:50:00,37.07,37.09,37.05,37.09,20933.0,35.9727,35.9921,35.9533,35.9921,20933.0
2024-10-11 11:55:00,37.09,37.09,37.04,37.04,14239.0,35.9921,35.9921,35.9436,35.9436,14239.0
2024-10-11 12:00:00,37.05,37.09,37.02,37.08,41915.0,35.9533,35.9921,35.9242,35.9824,41915.0
2024-10-11 12:05:00,37.08,37.1,37.07,37.09,14711.0,35.9824,36.0018,35.9727,35.9921,14711.0
2024-10-11 12:10:00,37.09,37.1,37.07,37.08,23802.0,35.9921,36.0018,35.9727,35.9824,23802.0
2024-10-11 12:15:00,37.08,37.09,37.06,37.07,21167.0,35.9824,35.9921,35.963,35.9727,21167.0
2024-10-11 12:20:00,37.07,37.09,37.05,37.08,27959.0,35.9727,35.9921,35.9533,35.9824,27959.0
2024-10-11 12:25:00,37.07,37.08,37.05,37.06,16465.0,35.9727,35.9824,35.9533,35.963,16465.0
2024-10-11 12:30:00,37.06,37.08,37.05,37.08,21816.0,35.963,35.9824,35.9533,35.9824,21816.0
2024-10-11 12:35:00,37.08,37.08,37.06,37.07,30928.0,35.9824,35.9824,35.963,35.9727,30928.0
2024-10-11 12:40:00,37.08,37.08,37.05,37.05,26073.0,35.9824,35.9824,35.9533,35.9533,26073.0
2024-10-11 12:45:00,37.05,37.06,37.02,37.05,34443.0,35.9533,35.963,35.9242,35.9533,34443.0
2024-10-11 12:50:00,37.05,37.07,37.03,37.04,20542.0,35.9533,35.9727,35.9339,35.9436,20542.0
2024-10-11 12:55:00,37.03,37.07,37.02,37.05,35356.0,35.9339,35.9727,35.9242,35.9533,35356.0
2024-10-11 13:00:00,37.05,37.06,37.01,37.02,24109.0,35.9533,35.963,35.9145,35.9242,24109.0
2024-10-11 13:05:00,37.02,37.02,36.99,37.0,33962.0,35.9242,35.9242,35.8951,35.9048,33962.0
2024-10-11 13:10:00,37.0,37.02,37.0,37.02,121303.0,35.9048,35.9242,35.9048,35.9242,121303.0
2024-10-11 13:15:00,37.02,37.07,37.0,37.05,55881.0,35.9242,35.9727,35.9048,35.9533,55881.0
2024-10-11 13:20:00,37.05,37.06,37.03,37.05,26695.0,35.9533,35.963,35.9339,35.9533,26695.0
2024-10-11 13:25:00,37.05,37.05,37.01,37.04,52796.0,35.9533,35.9533,35.9145,35.9436,52796.0
2024-10-11 13:30:00,37.04,37.06,37.0,37.0,50386.0,35.9436,35.963,35.9048,35.9048,50386.0
2024-10-11 13:35:00,36.99,37.01,36.95,36.98,37572.0,35.8951,35.9145,35.8563,35.8854,37572.0
2024-10-11 13:40:00,36.98,37.01,36.96,37.01,23589.0,35.8854,35.9145,35.866,35.9145,23589.0
2024-10-11 13:45:00,37.01,37.09,37.0,37.08,38439.0,35.9145,35.9921,35.9048,35.9824,38439.0
2024-10-11 13:50:00,37.09,37.12,37.08,37.12,23217.0,35.9921,36.0212,35.9824,36.0212,23217.0
2024-10-11 13:55:00,37.11,37.13,37.1,37.13,41781.0,36.0115,36.0309,36.0018,36.0309,41781.0
2024-10-11 14:00:00,37.13,37.13,37.11,37.13,22747.0,36.0309,36.0309,36.0115,36.0309,22747.0
2024-10-11 14:05:00,37.13,37.14,37.1,37.14,69400.0,36.0309,36.0406,36.0018,36.0406,69400.0
2024-10-11 14:10:00,37.13,37.16,37.12,37.13,59093.0,36.0309,36.06,36.0212,36.0309,59093.0
2024-10-11 14:15:00,37.13,37.14,37.11,37.12,35430.0,36.0309,36.0406,36.0115,36.0212,35430.0
2024-10-11 14:20:00,37.11,37.13,37.11,37.12,22561.0,36.0115,36.0309,36.0115,36.0212,22561.0
2024-10-11 14:25:00,37.12,37.13,37.09,37.09,41041.0,36.0212,36.0309,35.9921,35.9921,41041.0
2024-10-11 14:30:00,37.1,37.12,37.1,37.11,34601.0,36.0018,36.0212,36.0018,36.0115,34601.0
2024-10-11 14:35:00,37.11,37.12,37.08,37.1,34395.0,36.0115,36.0212,35.9824,36.0018,34395.0
2024-10-11 14:40:00,37.1,37.12,37.09,37.11,11039.0,36.0018,36.0212,35.9921,36.0115,11039.0
2024-10-11 14:45:00,37.12,37.13,37.09,37.09,33143.0,36.0212,36.0309,35.9921,35.9921,33143.0
2024-10-11 14:50:00,37.09,37.1,37.07,37.1,23784.0,35.9921,36.0018,35.9727,36.0018,23784.0
2024-10-11 14:55:00,37.1,37.11,37.09,37.11,38377.0,36.0018,36.0115,35.9921,36.0115,38377.0
2024-10-11 15:00:00,37.11,37.11,37.09,37.1,30693.0,36.0115,36.0115,35.9921,36.0018,30693.0
2024-10-11 15:05:00,37.09,37.15,37.09,37.14,50707.0,35.9921,36.0503,35.9921,36.0406,50707.0
2024-10-11 15:10:00,37.14,37.18,37.14,37.17,46975.0,36.0406,36.0794,36.0406,36.0697,46975.0
2024-10-11 15:15:00,37.18,37.19,37.16,37.18,53657.0,36.0794,36.0891,36.06,36.0794,53657.0
2024-10-11 15:20:00,37.18,37.2,37.17,37.2,80047.0,36.0794,36.0989,36.0697,36.0989,80047.0
2024-10-11 15:25:00,37.2,37.21,37.17,37.2,48530.0,36.0989,36.1086,36.0697,36.0989,48530.0
2024-10-11 15:30:00,37.2,37.21,37.14,37.14,55127.0,36.0989,36.1086,36.0406,36.0406,55127.0
2024-10-11 15:35:00,37.15,37.18,37.14,37.17,37314.0,36.0503,36.0794,36.0406,36.0697,37314.0
2024-10-11 15:40:00,37.18,37.18,37.11,37.12,117805.0,36.0794,36.0794,36.0115,36.0212,117805.0
2024-10-11 15:45:00,37.13,37.14,37.1,37.12,69454.0,36.0309,36.0406,36.0018,36.0212,69454.0
2024-10-11 15:50:00,37.12,37.14,37.08,37.13,125315.0,36.0212,36.0406,35.9824,36.0309,125315.0
2024-10-11 15:55:00,37.13,37.13,37.01,37.01,521407.0,36.0309,36.0309,35.9145,35.9145,521407.0
2024-10-14 09:30:00,37.0,37.08,36.91,37.0,129284.0,35.9048,35.9824,35.8174,35.9048,129284.0
2024-10-14 09:35:00,37.0,37.03,36.91,36.93,30182.0,35.9048,35.9339,35.8174,35.8368,30182.0
2024-10-14 09:40:00,36.93,37.11,36.92,37.07,27833.0,35.8368,36.0115,35.8271,35.9727,27833.0
2024-10-14 09:45:00,37.05,37.17,37.05,37.16,25008.0,35.9533,36.0697,35.9533,36.06,25008.0
2024-10-14 09:50:00,37.16,37.18,37.11,37.11,21976.0,36.06,36.0794,36.0115,36.0115,21976.0
2024-10-14 09:55:00,37.1,37.1,37.07,37.09,19213.0,36.0018,36.0018,35.9727,35.9921,19213.0
2024-10-14 10:00:00,37.1,37.24,37.1,37.16,80480.0,36.0018,36.1377,36.0018,36.06,80480.0
2024-10-14 10:05:00,37.16,37.28,37.16,37.25,65972.0,36.06,36.1765,36.06,36.1474,65972.0
2024-10-14 10:10:00,37.25,37.27,37.11,37.11,61364.0,36.1474,36.1668,36.0115,36.0115,61364.0
2024-10-14 10:15:00,37.11,37.18,37.1,37.11,51130.0,36.0115,36.0794,36.0018,36.0115,51130.0
2024-10-14 10:20:00,37.11,37.15,37.09,37.13,28634.0,36.0115,36.0503,35.9921,36.0309,28634.0
2024-10-14 10:25:00,37.12,37.14,37.1,37.12,24219.0,36.0212,36.0406,36.0018,36.0212,24219.0
2024-10-14 10:30:00,37.12,37.14,37.09,37.1,34980.0,36.0212,36.0406,35.9921,36.0018,34980.0
2024-10-14 10:35:00,37.09,37.12,37.05,37.11,37901.0,35.9921,36.0212,35.9533,36.0115,37901.0
2024-10-14 10:40:00,37.12,37.12,37.05,37.09,31956.0,36.0212,36.0212,35.9533,35.9921,31956.0
2024-10-14 10:45:00,37.09,37.1,37.05,37.06,30390.0,35.9921,36.0018,35.9533,35.963,30390.0
2024-10-14 10:50:00,37.06,37.07,37.01,37.04,48806.0,35.963,35.9727,35.9145,35.9436,48806.0
2024-10-14 10:55:00,37.05,37.05,37.01,37.02,20148.0,35.9533,35.9533,35.9145,35.9242,20148.0
2024-10-14 11:00:00,37.02,37.05,37.0,37.02,106917.0,35.9242,35.9533,35.9048,35.9242,106917.0
2024-10-14 11:05:00,37.02,37.07,37.01,37.07,35474.0,35.9242,35.9727,35.9145,35.9727,35474.0
2024-10-14 11:10:00,37.08,37.2,37.07,37.2,41974.0,35.9824,36.0989,35.9727,36.0989,41974.0
2024-10-14 11:15:00,37.19,37.27,37.17,37.19,174168.0,36.0891,36.1668,36.0697,36.0891,174168.0
2024-10-14 11:20:00,37.18,37.21,37.12,37.16,39187.0,36.0794,36.1086,36.0212,36.06,39187.0
2024-10-14 11:25:00,37.16,37.16,37.11,37.14,36836.0,36.06,36.06,36.0115,36.0406,36836.0
2024-10-14 11:30:00,37.13,37.23,37.12,37.22,59621.0,36.0309,36.128,36.0212,36.1183,59621.0
2024-10-14 11:35:00,37.22,37.22,37.18,37.2,26098.0,36.1183,36.1183,36.0794,36.0989,26098.0
2024-10-14 11:40:00,37.2,37.21,37.19,37.2,21929.0,36.0989,36.1086,36.0891,36.0989,21929.0
2024-10-14 11:45:00,37.2,37.23,37.2,37.22,26060.0,36.0989,36.128,36.0989,36.1183,26060.0
2024-10-14 11:50:00,37.21,37.23,37.21,37.23,26777.0,36.1086,36.128,36.1086,36.128,26777.0
2024-10-14 11:55:00,37.23,37.24,37.2,37.2,31325.0,36.128,36.1377,36.0989,36.0989,31325.0
2024-10-14 12:00:00,37.21,37.23,37.2,37.22,15557.0,36.1086,36.128,36.0989,36.1183,15557.0
2024-10-14 12:05:00,37.23,37.24,37.21,37.23,13586.0,36.128,36.1377,36.1086,36.128,13586.0
2024-10-14 12:10:00,37.24,37.25,37.23,37.25,17290.0,36.1377,36.1474,36.128,36.1474,17290.0
2024-10-14 12:15:00,37.25,37.26,37.2,37.22,53127.0,36.1474,36.1571,36.0989,36.1183,53127.0
2024-10-14 12:20:00,37.22,37.24,37.22,37.23,19242.0,36.1183,36.1377,36.1183,36.128,19242.0
2024-10-14 12:25:00,37.22,37.23,37.2,37.2,27580.0,36.1183,36.128,36.0989,36.0989,27580.0
2024-10-14 12:30:00,37.21,37.21,37.08,37.08,143299.0,36.1086,36.1086,35.9824,35.9824,143299.0
2024-10-14 12:35:00,37.09,37.15,37.08,37.14,24233.0,35.9921,36.0503,35.9824,36.0406,24233.0
2024-10-14 12:40:00,37.15,37.17,37.13,37.14,18165.0,36.0503,36.0697,36.0309,36.0406,18165.0
2024-10-14 12:45:00,37.13,37.14,37.12,37.13,23859.0,36.0309,36.0406,36.0212,36.0309,23859.0
2024-10-14 12:50:00,37.13,37.16,37.12,37.13,23089.0,36.0309,36.06,36.0212,36.0309,23089.0
2024-10-14 12:55:00,37.13,37.2,37.11,37.18,42522.0,36.0309,36.0989,36.0115,36.0794,42522.0
2024-10-14 13:00:00,37.18,37.2,37.17,37.2,14565.0,36.0794,36.0989,36.0697,36.0989,14565.0
2024-10-14 13:05:00,37.19,37.2,37.17,37.18,18125.0,36.0891,36.0989,36.0697,36.0794,18125.0
2024-10-14 13:10:00,37.18,37.2,37.18,37.2,16076.0,36.0794,36.0989,36.0794,36.0989,16076.0
2024-10-14 13:15:00,37.2,37.2,37.18,37.19,21780.0,36.0989,36.0989,36.0794,36.0891,21780.0
2024-10-14 13:20:00,37.19,37.23,37.18,37.2,24797.0,36.0891,36.128,36.0794,36.0989,24797.0
2024-10-14 13:25:00,37.2,37.21,37.2,37.21,6121.0,36.0989,36.1086,36.0989,36.1086,6121.0
2024-10-14 13:30:00,37.2,37.21,37.17,37.18,42809.0,36.0989,36.1086,36.0697,36.0794,42809.0
2024-10-14 13:35:00,37.17,37.21,37.17,37.2,16706.0,36.0697,36.1086,36.0697,36.0989,16706.0
2024-10-14 13:40:00,37.2,37.21,37.2,37.2,7132.0,36.0989,36.1086,36.0989,36.0989,7132.0
2024-10-14 13:45:00,37.21,37.23,37.21,37.22,43217.0,36.1086,36.128,36.1086,36.1183,43217.0
2024-10-14 13:50:00,37.23,37.25,37.22,37.23,35722.0,36.128,36.1474,36.1183,36.128,35722.0
2024-10-14 13:55:00,37.24,37.25,37.23,37.23,23508.0,36.1377,36.1474,36.128,36.128,23508.0
2024-10-14 14:00:00,37.24,37.25,37.22,37.25,18509.0,36.1377,36.1474,36.1183,36.1474,18509.0
2024-10-14 14:05:00,37.25,37.29,37.25,37.29,30908.0,36.1474,36.1862,36.1474,36.1862,30908.0
2024-10-14 14:10:00,37.29,37.29,37.28,37.29,9313.0,36.1862,36.1862,36.1765,36.1862,9313.0
2024-10-14 14:15:00,37.29,37.3,37.23,37.23,82591.0,36.1862,36.1959,36.128,36.128,82591.0
2024-10-14 14:20:00,37.24,37.27,37.24,37.27,9935.0,36.1377,36.1668,36.1377,36.1668,9935.0
2024-10-14 14:25:00,37.27,37.28,37.26,37.27,21079.0,36.1668,36.1765,36.1571,36.1668,21079.0
2024-10-14 14:30:00,37.27,37.27,37.26,37.27,10334.0,36.1668,36.1668,36.1571,36.1668,10334.0
2024-10-14 14:35:00,37.27,37.31,37.26,37.27,61702.0,36.1668,36.2056,36.1571,36.1668,61702.0
2024-10-14 14:40:00,37.27,37.31,37.27,37.3,25933.0,36.1668,36.2056,36.1668,36.1959,25933.0
2024-10-14 14:45:00,37.3,37.38,37.3,37.37,76436.0,36.1959,36.2735,36.1959,36.2638,76436.0
2024-10-14 14:50:00,37.37,37.37,37.3,37.3,29094.0,36.2638,36.2638,36.1959,36.1959,29094.0
2024-10-14 14:55:00,37.3,37.33,37.29,37.33,113867.0,36.1959,36.225,36.1862,36.225,113867.0
2024-10-14 15:00:00,37.33,37.36,37.32,37.35,32639.0,36.225,36.2541,36.2153,36.2444,32639.0
2024-10-14 15:05:00,37.34,37.37,37.33,37.37,44224.0,36.2347,36.2638,36.225,36.2638,44224.0
2024-10-14 15:10:00,37.38,37.42,37.37,37.39,47323.0,36.2735,36.3123,36.2638,36.2832,47323.0
2024-10-14 15:15:00,37.38,37.39,37.35,37.36,28405.0,36.2735,36.2832,36.2444,36.2541,28405.0
2024-10-14 15:20:00,37.36,37.37,37.35,37.36,25287.0,36.2541,36.2638,36.2444,36.2541,25287.0
2024-10-14 15:25:00,37.36,37.38,37.35,37.38,37531.0,36.2541,36.2735,36.2444,36.2735,37531.0
2024-10-14 15:30:00,37.37,37.38,37.34,37.36,40355.0,36.2638,36.2735,36.2347,36.2541,40355.0
2024-10-14 15:35:00,37.36,37.4,37.35,37.4,59359.0,36.2541,36.2929,36.2444,36.2929,59359.0
2024-10-14 15:40:00,37.4,37.43,37.39,37.43,50269.0,36.2929,36.322,36.2832,36.322,50269.0
2024-10-14 15:45:00,37.43,37.44,37.41,37.41,94286.0,36.322,36.3317,36.3026,36.3026,94286.0
2024-10-14 15:50:00,37.41,37.42,37.36,37.41,130626.0,36.3026,36.3123,36.2541,36.3026,130626.0
2024-10-14 15:55:00,37.41,37.47,37.41,37.44,384182.0,36.3026,36.3609,36.3026,36.3317,384182.0
2024-10-15 09:30:00,37.55,37.82,37.55,37.64,185138.0,36.4385,36.7005,36.4385,36.5258,185138.0
2024-10-15 09:35:00,37.63,37.74,37.6,37.74,59338.0,36.5161,36.6229,36.487,36.6229,59338.0
2024-10-15 09:40:00,37.73,37.86,37.71,37.86,37423.0,36.6132,36.7393,36.5938,36.7393,37423.0
2024-10-15 09:45:00,37.87,37.91,37.85,37.89,63363.0,36.749,36.7878,36.7296,36.7684,63363.0
2024-10-15 09:50:00,37.88,37.88,37.72,37.77,68930.0,36.7587,36.7587,36.6035,36.652,68930.0
2024-10-15 09:55:00,37.77,37.81,37.73,37.73,30091.0,36.652,36.6908,36.6132,36.6132,30091.0
2024-10-15 10:00:00,37.75,37.82,37.73,37.82,50366.0,36.6326,36.7005,36.6132,36.7005,50366.0
2024-10-15 10:05:00,37.81,37.88,37.8,37.86,28830.0,36.6908,36.7587,36.6811,36.7393,28830.0
2024-10-15 10:10:00,37.86,37.9,37.82,37.83,57369.0,36.7393,36.7781,36.7005,36.7102,57369.0
2024-10-15 10:15:00,37.82,37.97,37.81,37.97,65568.0,36.7005,36.8461,36.6908,36.8461,65568.0
2024-10-15 10:20:00,37.97,37.97,37.85,37.94,33529.0,36.8461,36.8461,36.7296,36.8169,33529.0
2024-10-15 10:25:00,37.93,37.93,37.83,37.84,45566.0,36.8072,36.8072,36.7102,36.7199,45566.0
2024-10-15 10:30:00,37.83,37.84,37.69,37.71,44472.0,36.7102,36.7199,36.5743,36.5938,44472.0
2024-10-15 10:35:00,37.71,37.73,37.61,37.64,51421.0,36.5938,36.6132,36.4967,36.5258,51421.0
2024-10-15 10:40:00,37.64,37.73,37.61,37.73,81858.0,36.5258,36.6132,36.4967,36.6132,81858.0
2024-10-15 10:45:00,37.73,37.76,37.69,37.76,30932.0,36.6132,36.6423,36.5743,36.6423,30932.0
2024-10-15 10:50:00,37.76,37.81,37.73,37.81,35601.0,36.6423,36.6908,36.6132,36.6908,35601.0
2024-10-15 10:55:00,37.81,37.82,37.75,37.75,33706.0,36.6908,36.7005,36.6326,36.6326,33706.0
2024-10-15 11:00:00,37.75,37.8,37.73,37.78,30651.0,36.6326,36.6811,36.6132,36.6617,30651.0
2024-10-15 11:05:00,37.79,37.79,37.72,37.72,21640.0,36.6714,36.6714,36.6035,36.6035,21640.0
2024-10-15 11:10:00,37.72,37.74,37.63,37.66,41605.0,36.6035,36.6229,36.5161,36.5452,41605.0
2024-10-15 11:15:00,37.67,37.71,37.62,37.66,45683.0,36.5549,36.5938,36.5064,36.5452,45683.0
2024-10-15 11:20:00,37.67,37.67,37.62,37.65,25363.0,36.5549,36.5549,36.5064,36.5355,25363.0
2024-10-15 11:25:00,37.65,37.77,37.64,37.73,42726.0,36.5355,36.652,36.5258,36.6132,42726.0
2024-10-15 11:30:00,37.76,37.76,37.71,37.72,22412.0,36.6423,36.6423,36.5938,36.6035,22412.0
2024-10-15 11:35:00,37.72,37.79,37.7,37.78,28710.0,36.6035,36.6714,36.5841,36.6617,28710.0
2024-10-15 11:40:00,37.79,37.79,37.74,37.77,15628.0,36.6714,36.6714,36.6229,36.652,15628.0
2024-10-15 11:45:00,37.77,37.8,37.75,37.79,32426.0,36.652,36.6811,36.6326,36.6714,32426.0
2024-10-15 11:50:00,37.79,37.8,37.71,37.71,19083.0,36.6714,36.6811,36.5938,36.5938,19083.0
2024-10-15 11:55:00,37.72,37.74,37.7,37.72,32619.0,36.6035,36.6229,36.5841,36.6035,32619.0
2024-10-15 12:00:00,37.72,37.73,37.69,37.7,29081.0,36.6035,36.6132,36.5743,36.5841,29081.0
2024-10-15 12:05:00,37.71,37.75,37.7,37.71,26745.0,36.5938,36.6326,36.5841,36.5938,26745.0
2024-10-15 12:10:00,37.71,37.71,37.68,37.7,9548.0,36.5938,36.5938,36.5646,36.5841,9548.0
2024-10-15 12:15:00,37.71,37.75,37.7,37.73,32469.0,36.5938,36.6326,36.5841,36.6132,32469.0
2024-10-15 12:20:00,37.73,37.74,37.65,37.67,23016.0,36.6132,36.6229,36.5355,36.5549,23016.0
2024-10-15 12:25:00,37.67,37.71,37.67,37.69,17047.0,36.5549,36.5938,36.5549,36.5743,17047.0
2024-10-15 12:30:00,37.7,37.71,37.65,37.68,26802.0,36.5841,36.5938,36.5355,36.5646,26802.0
2024-10-15 12:35:00,37.68,37.68,37.6,37.62,19397.0,36.5646,36.5646,36.487,36.5064,19397.0
2024-10-15 12:40:00,37.61,37.63,37.54,37.57,41237.0,36.4967,36.5161,36.4288,36.4579,41237.0
2024-10-15 12:45:00,37.57,37.58,37.52,37.53,33126.0,36.4579,36.4676,36.4094,36.4191,33126.0
2024-10-15 12:50:00,37.53,37.56,37.5,37.52,23997.0,36.4191,36.4482,36.39,36.4094,23997.0
2024-10-15 12:55:00,37.52,37.54,37.48,37.48,18954.0,36.4094,36.4288,36.3706,36.3706,18954.0
2024-10-15 13:00:00,37.48,37.53,37.47,37.5,51937.0,36.3706,36.4191,36.3609,36.39,51937.0
2024-10-15 13:05:00,37.48,37.49,37.43,37.44,14074.0,36.3706,36.3803,36.322,36.3317,14074.0
2024-10-15 13:10:00,37.44,37.45,37.38,37.41,25957.0,36.3317,36.3415,36.2735,36.3026,25957.0
2024-10-15 13:15:00,37.41,37.45,37.38,37.41,24566.0,36.3026,36.3415,36.2735,36.3026,24566.0
2024-10-15 13:20:00,37.41,37.42,37.37,37.4,14904.0,36.3026,36.3123,36.2638,36.2929,14904.0
2024-10-15 13:25:00,37.4,37.41,37.37,37.39,18907.0,36.2929,36.3026,36.2638,36.2832,18907.0
2024-10-15 13:30:00,37.39,37.4,37.35,37.35,14657.0,36.2832,36.2929,36.2444,36.2444,14657.0
2024-10-15 13:35:00,37.35,37.39,37.35,37.38,20343.0,36.2444,36.2832,36.2444,36.2735,20343.0
2024-10-15 13:40:00,37.38,37.4,37.37,37.37,16327.0,36.2735,36.2929,36.2638,36.2638,16327.0
2024-10-15 13:45:00,37.37,37.38,37.32,37.33,14678.0,36.2638,36.2735,36.2153,36.225,14678.0
2024-10-15 13:50:00,37.33,37.34,37.3,37.3,15260.0,36.225,36.2347,36.1959,36.1959,15260.0
2024-10-15 13:55:00,37.3,37.31,37.25,37.28,15396.0,36.1959,36.2056,36.1474,36.1765,15396.0
2024-10-15 14:00:00,37.28,37.29,37.25,37.26,23701.0,36.1765,36.1862,36.1474,36.1571,23701.0
2024-10-15 14:05:00,37.26,37.27,37.24,37.26,12494.0,36.1571,36.1668,36.1377,36.1571,12494.0
2024-10-15 14:10:00,37.25,37.26,37.23,37.23,13070.0,36.1474,36.1571,36.128,36.128,13070.0
2024-10-15 14:15:00,37.23,37.23,37.19,37.19,20979.0,36.128,36.128,36.0891,36.0891,20979.0
2024-10-15 14:20:00,37.19,37.23,37.18,37.22,27705.0,36.0891,36.128,36.0794,36.1183,27705.0
2024-10-15 14:25:00,37.2,37.23,37.2,37.21,12391.0,36.0989,36.128,36.0989,36.1086,12391.0
2024-10-15 14:30:00,37.22,37.25,37.22,37.23,30092.0,36.1183,36.1474,36.1183,36.128,30092.0
2024-10-15 14:35:00,37.23,37.24,37.17,37.17,32269.0,36.128,36.1377,36.0697,36.0697,32269.0
2024-10-15 14:40:00,37.18,37.21,37.15,37.2,42871.0,36.0794,36.1086,36.0503,36.0989,42871.0
2024-10-15 14:45:00,37.2,37.23,37.2,37.22,23366.0,36.0989,36.128,36.0989,36.1183,23366.0
2024-10-15 14:50:00,37.23,37.24,37.2,37.22,46389.0,36.128,36.1377,36.0989,36.1183,46389.0
2024-10-15 14:55:00,37.23,37.23,37.17,37.19,36070.0,36.128,36.128,36.0697,36.0891,36070.0
2024-10-15 15:00:00,37.18,37.19,37.13,37.13,35600.0,36.0794,36.0891,36.0309,36.0309,35600.0
2024-10-15 15:05:00,37.13,37.13,37.07,37.07,100121.0,36.0309,36.0309,35.9727,35.9727,100121.0
2024-10-15 15:10:00,37.08,37.11,37.07,37.07,20085.0,35.9824,36.0115,35.9727,35.9727,20085.0
2024-10-15 15:15:00,37.08,37.08,37.01,37.04,92271.0,35.9824,35.9824,35.9145,35.9436,92271.0
2024-10-15 15:20:00,37.04,37.05,36.95,36.96,369531.0,35.9436,35.9533,35.8563,35.866,369531.0
2024-10-15 15:25:00,36.95,36.95,36.84,36.86,99666.0,35.8563,35.8563,35.7495,35.7689,99666.0
2024-10-15 15:30:00,36.86,36.94,36.85,36.89,116804.0,35.7689,35.8465,35.7592,35.798,116804.0
2024-10-15 15:35:00,36.89,36.97,36.86,36.96,76896.0,35.798,35.8757,35.7689,35.866,76896.0
2024-10-15 15:40:00,36.96,37.0,36.89,36.94,162800.0,35.866,35.9048,35.798,35.8465,162800.0
2024-10-15 15:45:00,36.94,37.0,36.91,36.97,136017.0,35.8465,35.9048,35.8174,35.8757,136017.0
2024-10-15 15:50:00,36.96,37.1,36.96,37.02,159867.0,35.866,36.0018,35.866,35.9242,159867.0
2024-10-15 15:55:00,37.02,37.03,36.91,36.98,727678.0,35.9242,35.9339,35.8174,35.8854,727678.0
2024-10-16 09:30:00,37.04,37.17,37.04,37.14,73340.0,35.9436,36.0697,35.9436,36.0406,73340.0
2024-10-16 09:35:00,37.13,37.18,37.07,37.09,18088.0,36.0309,36.0794,35.9727,35.9921,18088.0
2024-10-16 09:40:00,37.1,37.11,37.05,37.09,21398.0,36.0018,36.0115,35.9533,35.9921,21398.0
2024-10-16 09:45:00,37.1,37.2,37.08,37.13,45611.0,36.0018,36.0989,35.9824,36.0309,45611.0
2024-10-16 09:50:00,37.14,37.14,37.06,37.14,23631.0,36.0406,36.0406,35.963,36.0406,23631.0
2024-10-16 09:55:00,37.13,37.24,37.12,37.22,23141.0,36.0309,36.1377,36.0212,36.1183,23141.0
2024-10-16 10:00:00,37.22,37.27,37.22,37.25,28643.0,36.1183,36.1668,36.1183,36.1474,28643.0
2024-10-16 10:05:00,37.24,37.29,37.24,37.26,21876.0,36.1377,36.1862,36.1377,36.1571,21876.0
2024-10-16 10:10:00,37.26,37.28,37.22,37.23,30337.0,36.1571,36.1765,36.1183,36.128,30337.0
2024-10-16 10:15:00,37.23,37.29,37.23,37.26,23213.0,36.128,36.1862,36.128,36.1571,23213.0
2024-10-16 10:20:00,37.25,37.29,37.24,37.29,14915.0,36.1474,36.1862,36.1377,36.1862,14915.0
2024-10-16 10:25:00,37.28,37.28,37.24,37.25,23083.0,36.1765,36.1765,36.1377,36.1474,23083.0
2024-10-16 10:30:00,37.25,37.26,37.22,37.26,17666.0,36.1474,36.1571,36.1183,36.1571,17666.0
2024-10-16 10:35:00,37.25,37.27,37.15,37.16,54830.0,36.1474,36.1668,36.0503,36.06,54830.0
2024-10-16 10:40:00,37.16,37.17,37.11,37.13,22125.0,36.06,36.0697,36.0115,36.0309,22125.0
2024-10-16 10:45:00,37.13,37.17,37.12,37.16,11686.0,36.0309,36.0697,36.0212,36.06,11686.0
2024-10-16 10:50:00,37.16,37.18,37.15,37.18,18239.0,36.06,36.0794,36.0503,36.0794,18239.0
2024-10-16 10:55:00,37.18,37.19,37.16,37.17,8261.0,36.0794,36.0891,36.06,36.0697,8261.0
2024-10-16 11:00:00,37.16,37.19,37.14,37.16,26150.0,36.06,36.0891,36.0406,36.06,26150.0
2024-10-16 11:05:00,37.16,37.18,37.15,37.18,17755.0,36.06,36.0794,36.0503,36.0794,17755.0
2024-10-16 11:10:00,37.18,37.23,37.17,37.2,18067.0,36.0794,36.128,36.0697,36.0989,18067.0
2024-10-16 11:15:00,37.2,37.2,37.15,37.15,14290.0,36.0989,36.0989,36.0503,36.0503,14290.0
2024-10-16 11:20:00,37.16,37.16,37.12,37.12,24196.0,36.06,36.06,36.0212,36.0212,24196.0
2024-10-16 11:25:00,37.12,37.13,37.1,37.13,22450.0,36.0212,36.0309,36.0018,36.0309,22450.0
2024-10-16 11:30:00,37.13,37.2,37.13,37.19,45307.0,36.0309,36.0989,36.0309,36.0891,45307.0
2024-10-16 11:35:00,37.2,37.22,37.18,37.21,17406.0,36.0989,36.1183,36.0794,36.1086,17406.0
2024-10-16 11:40:00,37.22,37.23,37.18,37.19,18876.0,36.1183,36.128,36.0794,36.0891,18876.0
2024-10-16 11:45:00,37.18,37.18,37.15,37.18,21056.0,36.0794,36.0794,36.0503,36.0794,21056.0
2024-10-16 11:50:00,37.18,37.18,37.15,37.16,28886.0,36.0794,36.0794,36.0503,36.06,28886.0
2024-10-16 11:55:00,37.16,37.17,37.1,37.11,24242.0,36.06,36.0697,36.0018,36.0115,24242.0
2024-10-16 12:00:00,37.11,37.11,37.08,37.09,13538.0,36.0115,36.0115,35.9824,35.9921,13538.0
2024-10-16 12:05:00,37.09,37.1,37.06,37.07,13752.0,35.9921,36.0018,35.963,35.9727,13752.0
2024-10-16 12:10:00,37.07,37.07,37.04,37.07,11714.0,35.9727,35.9727,35.9436,35.9727,11714.0
2024-10-16 12:15:00,37.08,37.08,37.05,37.07,11528.0,35.9824,35.9824,35.9533,35.9727,11528.0
2024-10-16 12:20:00,37.06,37.11,37.06,37.09,16598.0,35.963,36.0115,35.963,35.9921,16598.0
2024-10-16 12:25:00,37.1,37.11,37.09,37.09,9815.0,36.0018,36.0115,35.9921,35.9921,9815.0
2024-10-16 12:30:00,37.09,37.1,37.07,37.08,14733.0,35.9921,36.0018,35.9727,35.9824,14733.0
2024-10-16 12:35:00,37.09,37.13,37.08,37.13,15636.0,35.9921,36.0309,35.9824,36.0309,15636.0
2024-10-16 12:40:00,37.13,37.14,37.12,37.14,9014.0,36.0309,36.0406,36.0212,36.0406,9014.0
2024-10-16 12:45:00,37.14,37.14,37.11,37.12,15642.0,36.0406,36.0406,36.0115,36.0212,15642.0
2024-10-16 12:50:00,37.12,37.13,37.1,37.12,23362.0,36.0212,36.0309,36.0018,36.0212,23362.0
2024-10-16 12:55:00,37.12,37.14,37.12,37.13,15564.0,36.0212,36.0406,36.0212,36.0309,15564.0
2024-10-16 13:00:00,37.12,37.15,37.12,37.15,27654.0,36.0212,36.0503,36.0212,36.0503,27654.0
2024-10-16 13:05:00,37.15,37.15,37.09,37.09,23529.0,36.0503,36.0503,35.9921,35.9921,23529.0
2024-10-16 13:10:00,37.09,37.14,37.09,37.14,8497.0,35.9921,36.0406,35.9921,36.0406,8497.0
2024-10-16 13:15:00,37.15,37.16,37.12,37.12,18362.0,36.0503,36.06,36.0212,36.0212,18362.0
2024-10-16 13:20:00,37.13,37.15,37.12,37.15,7157.0,36.0309,36.0503,36.0212,36.0503,7157.0
2024-10-16 13:25:00,37.15,37.17,37.14,37.16,23144.0,36.0503,36.0697,36.0406,36.06,23144.0
2024-10-16 13:30:00,37.16,37.17,37.15,37.16,8648.0,36.06,36.0697,36.0503,36.06,8648.0
2024-10-16 13:35:00,37.17,37.18,37.15,37.16,18644.0,36.0697,36.0794,36.0503,36.06,18644.0
2024-10-16 13:40:00,37.16,37.17,37.14,37.16,11964.0,36.06,36.0697,36.0406,36.06,11964.0
2024-10-16 13:45:00,37.16,37.17,37.15,37.16,14237.0,36.06,36.0697,36.0503,36.06,14237.0
2024-10-16 13:50:00,37.15,37.16,37.15,37.16,9152.0,36.0503,36.06,36.0503,36.06,9152.0
2024-10-16 13:55:00,37.16,37.16,37.12,37.13,32218.0,36.06,36.06,36.0212,36.0309,32218.0
2024-10-16 14:00:00,37.12,37.16,37.12,37.15,16897.0,36.0212,36.06,36.0212,36.0503,16897.0
2024-10-16 14:05:00,37.15,37.16,37.14,37.15,8625.0,36.0503,36.06,36.0406,36.0503,8625.0
2024-10-16 14:10:00,37.16,37.17,37.15,37.16,13911.0,36.06,36.0697,36.0503,36.06,13911.0
2024-10-16 14:15:00,37.16,37.19,37.16,37.18,19926.0,36.06,36.0891,36.06,36.0794,19926.0
2024-10-16 14:20:00,37.18,37.22,37.17,37.22,13014.0,36.0794,36.1183,36.0697,36.1183,13014.0
2024-10-16 14:25:00,37.21,37.21,37.17,37.2,21158.0,36.1086,36.1086,36.0697,36.0989,21158.0
2024-10-16 14:30:00,37.2,37.2,37.16,37.17,18321.0,36.0989,36.0989,36.06,36.0697,18321.0
2024-10-16 14:35:00,37.18,37.19,37.17,37.18,10537.0,36.0794,36.0891,36.0697,36.0794,10537.0
2024-10-16 14:40:00,37.18,37.19,37.15,37.18,49088.0,36.0794,36.0891,36.0503,36.0794,49088.0
2024-10-16 14:45:00,37.18,37.19,37.18,37.19,7439.0,36.0794,36.0891,36.0794,36.0891,7439.0
2024-10-16 14:50:00,37.18,37.18,37.14,37.15,22260.0,36.0794,36.0794,36.0406,36.0503,22260.0
2024-10-16 14:55:00,37.15,37.16,37.12,37.13,22793.0,36.0503,36.06,36.0212,36.0309,22793.0
2024-10-16 15:00:00,37.12,37.13,37.09,37.12,22177.0,36.0212,36.0309,35.9921,36.0212,22177.0
2024-10-16 15:05:00,37.11,37.15,37.11,37.15,22284.0,36.0115,36.0503,36.0115,36.0503,22284.0
2024-10-16 15:10:00,37.15,37.17,37.14,37.17,11014.0,36.0503,36.0697,36.0406,36.0697,11014.0
2024-10-16 15:15:00,37.17,37.18,37.16,37.16,46632.0,36.0697,36.0794,36.06,36.06,46632.0
2024-10-16 15:20:00,37.16,37.18,37.16,37.18,35503.0,36.06,36.0794,36.06,36.0794,35503.0
2024-10-16 15:25:00,37.18,37.21,37.17,37.2,25934.0,36.0794,36.1086,36.0697,36.0989,25934.0
2024-10-16 15:30:00,37.2,37.21,37.14,37.15,77790.0,36.0989,36.1086,36.0406,36.0503,77790.0
2024-10-16 15:35:00,37.15,37.15,37.13,37.14,18407.0,36.0503,36.0503,36.0309,36.0406,18407.0
2024-10-16 15:40:00,37.13,37.2,37.12,37.16,62122.0,36.0309,36.0989,36.0212,36.06,62122.0
2024-10-16 15:45:00,37.16,37.18,37.14,37.16,43521.0,36.06,36.0794,36.0406,36.06,43521.0
2024-10-16 15:50:00,37.17,37.18,37.15,37.16,91436.0,36.0697,36.0794,36.0503,36.06,91436.0
2024-10-16 15:55:00,37.16,37.2,37.15,37.16,290846.0,36.06,36.0989,36.0503,36.06,290846.0
2024-10-17 09:30:00,37.29,37.4,37.06,37.14,139361.0,36.1862,36.2929,35.963,36.0406,139361.0
2024-10-17 09:35:00,37.16,37.2,37.06,37.1,24353.0,36.06,36.0989,35.963,36.0018,24353.0
2024-10-17 09:40:00,37.13,37.22,37.1,37.21,34277.0,36.0309,36.1183,36.0018,36.1086,34277.0
2024-10-17 09:45:00,37.2,37.35,37.19,37.25,39888.0,36.0989,36.2444,36.0891,36.1474,39888.0
2024-10-17 09:50:00,37.26,37.31,37.22,37.26,71131.0,36.1571,36.2056,36.1183,36.1571,71131.0
2024-10-17 09:55:00,37.26,37.29,37.22,37.28,16617.0,36.1571,36.1862,36.1183,36.1765,16617.0
2024-10-17 10:00:00,37.3,37.31,37.2,37.21,29612.0,36.1959,36.2056,36.0989,36.1086,29612.0
2024-10-17 10:05:00,37.22,37.3,37.22,37.27,35722.0,36.1183,36.1959,36.1183,36.1668,35722.0
2024-10-17 10:10:00,37.27,37.39,37.27,37.37,34187.0,36.1668,36.2832,36.1668,36.2638,34187.0
2024-10-17 10:15:00,37.37,37.4,37.34,37.38,19659.0,36.2638,36.2929,36.2347,36.2735,19659.0
2024-10-17 10:20:00,37.38,37.42,37.36,37.4,30911.0,36.2735,36.3123,36.2541,36.2929,30911.0
2024-10-17 10:25:00,37.41,37.41,37.36,37.41,25165.0,36.3026,36.3026,36.2541,36.3026,25165.0
2024-10-17 10:30:00,37.4,37.44,37.39,37.42,38367.0,36.2929,36.3317,36.2832,36.3123,38367.0
2024-10-17 10:35:00,37.41,37.47,37.39,37.47,24229.0,36.3026,36.3609,36.2832,36.3609,24229.0
2024-10-17 10:40:00,37.47,37.54,37.46,37.51,35830.0,36.3609,36.4288,36.3512,36.3997,35830.0
2024-10-17 10:45:00,37.51,37.52,37.49,37.51,25881.0,36.3997,36.4094,36.3803,36.3997,25881.0
2024-10-17 10:50:00,37.51,37.6,37.5,37.59,42996.0,36.3997,36.487,36.39,36.4773,42996.0
2024-10-17 10:55:00,37.59,37.59,37.55,37.55,57665.0,36.4773,36.4773,36.4385,36.4385,57665.0
2024-10-17 11:00:00,37.55,37.63,37.53,37.61,79498.0,36.4385,36.5161,36.4191,36.4967,79498.0
2024-10-17 11:05:00,37.6,37.65,37.58,37.6,57918.0,36.487,36.5355,36.4676,36.487,57918.0
2024-10-17 11:10:00,37.6,37.63,37.55,37.63,68565.0,36.487,36.5161,36.4385,36.5161,68565.0
2024-10-17 11:15:00,37.64,37.69,37.63,37.66,38602.0,36.5258,36.5743,36.5161,36.5452,38602.0
2024-10-17 11:20:00,37.66,37.67,37.58,37.6,67077.0,36.5452,36.5549,36.4676,36.487,67077.0
2024-10-17 11:25:00,37.61,37.66,37.57,37.65,47276.0,36.4967,36.5452,36.4579,36.5355,47276.0
2024-10-17 11:30:00,37.65,37.66,37.57,37.59,65099.0,36.5355,36.5452,36.4579,36.4773,65099.0
2024-10-17 11:35:00,37.6,37.6,37.56,37.56,31314.0,36.487,36.487,36.4482,36.4482,31314.0
2024-10-17 11:40:00,37.57,37.63,37.54,37.62,67236.0,36.4579,36.5161,36.4288,36.5064,67236.0
2024-10-17 11:45:00,37.63,37.67,37.62,37.66,66341.0,36.5161,36.5549,36.5064,36.5452,66341.0
2024-10-17 11:50:00,37.66,37.67,37.64,37.66,39934.0,36.5452,36.5549,36.5258,36.5452,39934.0
2024-10-17 11:55:00,37.66,37.68,37.64,37.66,24752.0,36.5452,36.5646,36.5258,36.5452,24752.0
2024-10-17 12:00:00,37.66,37.69,37.65,37.66,44179.0,36.5452,36.5743,36.5355,36.5452,44179.0
2024-10-17 12:05:00,37.67,37.69,37.66,37.69,25055.0,36.5549,36.5743,36.5452,36.5743,25055.0
2024-10-17 12:10:00,37.69,37.75,37.68,37.75,29337.0,36.5743,36.6326,36.5646,36.6326,29337.0
2024-10-17 12:15:00,37.74,37.77,37.74,37.74,44955.0,36.6229,36.652,36.6229,36.6229,44955.0
2024-10-17 12:20:00,37.75,37.76,37.72,37.76,55363.0,36.6326,36.6423,36.6035,36.6423,55363.0
2024-10-17 12:25:00,37.76,37.81,37.74,37.8,47120.0,36.6423,36.6908,36.6229,36.6811,47120.0
2024-10-17 12:30:00,37.8,37.8,37.76,37.77,32394.0,36.6811,36.6811,36.6423,36.652,32394.0
2024-10-17 12:35:00,37.76,37.78,37.7,37.73,56729.0,36.6423,36.6617,36.5841,36.6132,56729.0
2024-10-17 12:40:00,37.74,37.77,37.73,37.76,37674.0,36.6229,36.652,36.6132,36.6423,37674.0
2024-10-17 12:45:00,37.76,37.77,37.75,37.77,23236.0,36.6423,36.652,36.6326,36.652,23236.0
2024-10-17 12:50:00,37.77,37.8,37.76,37.8,28810.0,36.652,36.6811,36.6423,36.6811,28810.0
2024-10-17 12:55:00,37.79,37.82,37.78,37.82,44480.0,36.6714,36.7005,36.6617,36.7005,44480.0
2024-10-17 13:00:00,37.82,37.83,37.79,37.8,48087.0,36.7005,36.7102,36.6714,36.6811,48087.0
2024-10-17 13:05:00,37.8,37.83,37.79,37.83,49453.0,36.6811,36.7102,36.6714,36.7102,49453.0
2024-10-17 13:10:00,37.83,37.87,37.82,37.85,39894.0,36.7102,36.749,36.7005,36.7296,39894.0
2024-10-17 13:15:00,37.86,37.87,37.82,37.82,32223.0,36.7393,36.749,36.7005,36.7005,32223.0
2024-10-17 13:20:00,37.83,37.84,37.81,37.81,32435.0,36.7102,36.7199,36.6908,36.6908,32435.0
2024-10-17 13:25:00,37.81,37.81,37.72,37.73,42288.0,36.6908,36.6908,36.6035,36.6132,42288.0
2024-10-17 13:30:00,37.73,37.73,37.68,37.7,30489.0,36.6132,36.6132,36.5646,36.5841,30489.0
2024-10-17 13:35:00,37.71,37.71,37.67,37.68,32719.0,36.5938,36.5938,36.5549,36.5646,32719.0
2024-10-17 13:40:00,37.69,37.71,37.68,37.69,28395.0,36.5743,36.5938,36.5646,36.5743,28395.0
2024-10-17 13:45:00,37.7,37.71,37.67,37.67,38312.0,36.5841,36.5938,36.5549,36.5549,38312.0
2024-10-17 13:50:00,37.68,37.68,37.66,37.68,22504.0,36.5646,36.5646,36.5452,36.5646,22504.0
2024-10-17 13:55:00,37.68,37.69,37.66,37.66,56881.0,36.5646,36.5743,36.5452,36.5452,56881.0
2024-10-17 14:00:00,37.68,37.69,37.61,37.63,31418.0,36.5646,36.5743,36.4967,36.5161,31418.0
2024-10-17 14:05:00,37.63,37.67,37.61,37.66,70158.0,36.5161,36.5549,36.4967,36.5452,70158.0
2024-10-17 14:10:00,37.65,37.7,37.64,37.7,33042.0,36.5355,36.5841,36.5258,36.5841,33042.0
2024-10-17 14:15:00,37.7,37.71,37.66,37.68,40428.0,36.5841,36.5938,36.5452,36.5646,40428.0
2024-10-17 14:20:00,37.67,37.68,37.64,37.66,32462.0,36.5549,36.5646,36.5258,36.5452,32462.0
2024-10-17 14:25:00,37.66,37.7,37.65,37.66,41077.0,36.5452,36.5841,36.5355,36.5452,41077.0
2024-10-17 14:30:00,37.66,37.68,37.65,37.66,30604.0,36.5452,36.5646,36.5355,36.5452,30604.0
2024-10-17 14:35:00,37.66,37.67,37.64,37.66,57936.0,36.5452,36.5549,36.5258,36.5452,57936.0
2024-10-17 14:40:00,37.66,37.67,37.63,37.65,23756.0,36.5452,36.5549,36.5161,36.5355,23756.0
2024-10-17 14:45:00,37.65,37.68,37.64,37.67,67993.0,36.5355,36.5646,36.5258,36.5549,67993.0
2024-10-17 14:50:00,37.66,37.69,37.66,37.69,21163.0,36.5452,36.5743,36.5452,36.5743,21163.0
2024-10-17 14:55:00,37.69,37.72,37.67,37.67,61588.0,36.5743,36.6035,36.5549,36.5549,61588.0
2024-10-17 15:00:00,37.68,37.68,37.62,37.63,13569.0,36.5646,36.5646,36.5064,36.5161,13569.0
2024-10-17 15:05:00,37.62,37.64,37.62,37.64,29620.0,36.5064,36.5258,36.5064,36.5258,29620.0
2024-10-17 15:10:00,37.64,37.66,37.63,37.65,20377.0,36.5258,36.5452,36.5161,36.5355,20377.0
2024-10-17 15:15:00,37.65,37.66,37.63,37.66,21136.0,36.5355,36.5452,36.5161,36.5452,21136.0
2024-10-17 15:20:00,37.66,37.66,37.6,37.61,49957.0,36.5452,36.5452,36.487,36.4967,49957.0
2024-10-17 15:25:00,37.61,37.62,37.59,37.59,38023.0,36.4967,36.5064,36.4773,36.4773,38023.0
2024-10-17 15:30:00,37.59,37.59,37.56,37.56,52643.0,36.4773,36.4773,36.4482,36.4482,52643.0
2024-10-17 15:35:00,37.56,37.57,37.55,37.56,95140.0,36.4482,36.4579,36.4385,36.4482,95140.0
2024-10-17 15:40:00,37.56,37.57,37.51,37.52,118637.0,36.4482,36.4579,36.3997,36.4094,118637.0
2024-10-17 15:45:00,37.52,37.58,37.51,37.58,99595.0,36.4094,36.4676,36.3997,36.4676,99595.0
2024-10-17 15:50:00,37.56,37.57,37.49,37.53,174533.0,36.4482,36.4579,36.3803,36.4191,174533.0
2024-10-17 15:55:00,37.54,37.6,37.5,37.57,526247.0,36.4288,36.487,36.39,36.4579,526247.0
2024-10-18 09:30:00,37.7,37.81,37.56,37.57,392998.0,36.5841,36.6908,36.4482,36.4579,392998.0
2024-10-18 09:35:00,37.57,37.67,37.56,37.61,34650.0,36.4579,36.5549,36.4482,36.4967,34650.0
2024-10-18 09:40:00,37.62,37.7,37.6,37.7,29258.0,36.5064,36.5841,36.487,36.5841,29258.0
2024-10-18 09:45:00,37.71,37.71,37.62,37.64,42144.0,36.5938,36.5938,36.5064,36.5258,42144.0
2024-10-18 09:50:00,37.65,37.65,37.56,37.57,23356.0,36.5355,36.5355,36.4482,36.4579,23356.0
2024-10-18 09:55:00,37.57,37.58,37.5,37.52,39110.0,36.4579,36.4676,36.39,36.4094,39110.0
2024-10-18 10:00:00,37.52,37.53,37.46,37.52,39953.0,36.4094,36.4191,36.3512,36.4094,39953.0
2024-10-18 10:05:00,37.51,37.54,37.44,37.47,27486.0,36.3997,36.4288,36.3317,36.3609,27486.0
2024-10-18 10:10:00,37.47,37.48,37.41,37.43,22193.0,36.3609,36.3706,36.3026,36.322,22193.0
2024-10-18 10:15:00,37.43,37.47,37.41,37.45,33099.0,36.322,36.3609,36.3026,36.3415,33099.0
2024-10-18 10:20:00,37.45,37.46,37.37,37.39,22057.0,36.3415,36.3512,36.2638,36.2832,22057.0
2024-10-18 10:25:00,37.39,37.39,37.35,37.37,29142.0,36.2832,36.2832,36.2444,36.2638,29142.0
2024-10-18 10:30:00,37.37,37.43,37.36,37.41,22338.0,36.2638,36.322,36.2541,36.3026,22338.0
2024-10-18 10:35:00,37.4,37.46,37.38,37.43,26598.0,36.2929,36.3512,36.2735,36.322,26598.0
2024-10-18 10:40:00,37.44,37.48,37.43,37.45,28724.0,36.3317,36.3706,36.322,36.3415,28724.0
2024-10-18 10:45:00,37.45,37.5,37.45,37.5,23121.0,36.3415,36.39,36.3415,36.39,23121.0
2024-10-18 10:50:00,37.5,37.52,37.48,37.48,23459.0,36.39,36.4094,36.3706,36.3706,23459.0
2024-10-18 10:55:00,37.48,37.5,37.47,37.48,22557.0,36.3706,36.39,36.3609,36.3706,22557.0
2024-10-18 11:00:00,37.48,37.49,37.43,37.44,42796.0,36.3706,36.3803,36.322,36.3317,42796.0
2024-10-18 11:05:00,37.43,37.49,37.42,37.45,138144.0,36.322,36.3803,36.3123,36.3415,138144.0
2024-10-18 11:10:00,37.45,37.47,37.41,37.41,30702.0,36.3415,36.3609,36.3026,36.3026,30702.0
2024-10-18 11:15:00,37.41,37.41,37.37,37.4,14706.0,36.3026,36.3026,36.2638,36.2929,14706.0
2024-10-18 11:20:00,37.41,37.41,37.35,37.35,20018.0,36.3026,36.3026,36.2444,36.2444,20018.0
2024-10-18 11:25:00,37.35,37.36,37.31,37.36,42648.0,36.2444,36.2541,36.2056,36.2541,42648.0
2024-10-18 11:30:00,37.35,37.36,37.31,37.33,25413.0,36.2444,36.2541,36.2056,36.225,25413.0
2024-10-18 11:35:00,37.33,37.39,37.32,37.39,25808.0,36.225,36.2832,36.2153,36.2832,25808.0
2024-10-18 11:40:00,37.39,37.4,37.37,37.4,17894.0,36.2832,36.2929,36.2638,36.2929,17894.0
2024-10-18 11:45:00,37.39,37.4,37.36,37.37,15660.0,36.2832,36.2929,36.2541,36.2638,15660.0
2024-10-18 11:50:00,37.37,37.37,37.33,37.34,15210.0,36.2638,36.2638,36.225,36.2347,15210.0
2024-10-18 11:55:00,37.34,37.34,37.29,37.3,27392.0,36.2347,36.2347,36.1862,36.1959,27392.0
2024-10-18 12:00:00,37.29,37.3,37.28,37.3,14656.0,36.1862,36.1959,36.1765,36.1959,14656.0
2024-10-18 12:05:00,37.29,37.29,37.22,37.23,19741.0,36.1862,36.1862,36.1183,36.128,19741.0
2024-10-18 12:10:00,37.23,37.23,37.15,37.16,31845.0,36.128,36.128,36.0503,36.06,31845.0
2024-10-18 12:15:00,37.16,37.2,37.16,37.2,20893.0,36.06,36.0989,36.06,36.0989,20893.0
2024-10-18 12:20:00,37.2,37.2,37.18,37.19,21226.0,36.0989,36.0989,36.0794,36.0891,21226.0
2024-10-18 12:25:00,37.2,37.21,37.18,37.19,25395.0,36.0989,36.1086,36.0794,36.0891,25395.0
2024-10-18 12:30:00,37.2,37.27,37.19,37.27,31877.0,36.0989,36.1668,36.0891,36.1668,31877.0
2024-10-18 12:35:00,37.27,37.34,37.26,37.32,25585.0,36.1668,36.2347,36.1571,36.2153,25585.0
2024-10-18 12:40:00,37.32,37.34,37.3,37.31,15786.0,36.2153,36.2347,36.1959,36.2056,15786.0
2024-10-18 12:45:00,37.3,37.31,37.28,37.29,18206.0,36.1959,36.2056,36.1765,36.1862,18206.0
2024-10-18 12:50:00,37.29,37.32,37.27,37.32,24641.0,36.1862,36.2153,36.1668,36.2153,24641.0
2024-10-18 12:55:00,37.32,37.33,37.3,37.3,21560.0,36.2153,36.225,36.1959,36.1959,21560.0
2024-10-18 13:00:00,37.3,37.33,37.3,37.33,10542.0,36.1959,36.225,36.1959,36.225,10542.0
2024-10-18 13:05:00,37.33,37.35,37.32,37.34,19729.0,36.225,36.2444,36.2153,36.2347,19729.0
2024-10-18 13:10:00,37.34,37.36,37.34,37.35,13962.0,36.2347,36.2541,36.2347,36.2444,13962.0
2024-10-18 13:15:00,37.34,37.36,37.32,37.33,31012.0,36.2347,36.2541,36.2153,36.225,31012.0
2024-10-18 13:20:00,37.33,37.34,37.32,37.34,14218.0,36.225,36.2347,36.2153,36.2347,14218.0
2024-10-18 13:25:00,37.34,37.34,37.31,37.31,11253.0,36.2347,36.2347,36.2056,36.2056,11253.0
2024-10-18 13:30:00,37.31,37.32,37.29,37.3,14559.0,36.2056,36.2153,36.1862,36.1959,14559.0
2024-10-18 13:35:00,37.31,37.34,37.31,37.32,11738.0,36.2056,36.2347,36.2056,36.2153,11738.0
2024-10-18 13:40:00,37.33,37.33,37.3,37.32,42806.0,36.225,36.225,36.1959,36.2153,42806.0
2024-10-18 13:45:00,37.32,37.32,37.29,37.3,12602.0,36.2153,36.2153,36.1862,36.1959,12602.0
2024-10-18 13:50:00,37.3,37.31,37.29,37.3,13836.0,36.1959,36.2056,36.1862,36.1959,13836.0
2024-10-18 13:55:00,37.3,37.32,37.28,37.32,19761.0,36.1959,36.2153,36.1765,36.2153,19761.0
2024-10-18 14:00:00,37.32,37.33,37.26,37.3,32136.0,36.2153,36.225,36.1571,36.1959,32136.0
2024-10-18 14:05:00,37.3,37.31,37.29,37.3,34586.0,36.1959,36.2056,36.1862,36.1959,34586.0
2024-10-18 14:10:00,37.3,37.34,37.3,37.33,42193.0,36.1959,36.2347,36.1959,36.225,42193.0
2024-10-18 14:15:00,37.33,37.34,37.3,37.33,54915.0,36.225,36.2347,36.1959,36.225,54915.0
2024-10-18 14:20:00,37.33,37.33,37.3,37.3,23390.0,36.225,36.225,36.1959,36.1959,23390.0
2024-10-18 14:25:00,37.3,37.35,37.3,37.33,30563.0,36.1959,36.2444,36.1959,36.225,30563.0
2024-10-18 14:30:00,37.33,37.33,37.3,37.3,17855.0,36.225,36.225,36.1959,36.1959,17855.0
2024-10-18 14:35:00,37.3,37.3,37.27,37.29,24543.0,36.1959,36.1959,36.1668,36.1862,24543.0
2024-10-18 14:40:00,37.3,37.31,37.29,37.3,16722.0,36.1959,36.2056,36.1862,36.1959,16722.0
2024-10-18 14:45:00,37.3,37.32,37.3,37.3,20107.0,36.1959,36.2153,36.1959,36.1959,20107.0
2024-10-18 14:50:00,37.3,37.31,37.26,37.26,27409.0,36.1959,36.2056,36.1571,36.1571,27409.0
2024-10-18 14:55:00,37.27,37.27,37.25,37.27,37351.0,36.1668,36.1668,36.1474,36.1668,37351.0
2024-10-18 15:00:00,37.26,37.29,37.24,37.26,55277.0,36.1571,36.1862,36.1377,36.1571,55277.0
2024-10-18 15:05:00,37.26,37.27,37.25,37.27,13393.0,36.1571,36.1668,36.1474,36.1668,13393.0
2024-10-18 15:10:00,37.27,37.3,37.26,37.3,15692.0,36.1668,36.1959,36.1571,36.1959,15692.0
2024-10-18 15:15:00,37.3,37.3,37.28,37.29,19465.0,36.1959,36.1959,36.1765,36.1862,19465.0
2024-10-18 15:20:00,37.29,37.29,37.25,37.26,36744.0,36.1862,36.1862,36.1474,36.1571,36744.0
2024-10-18 15:25:00,37.26,37.28,37.25,37.27,18728.0,36.1571,36.1765,36.1474,36.1668,18728.0
2024-10-18 15:30:00,37.27,37.3,37.27,37.27,43006.0,36.1668,36.1959,36.1668,36.1668,43006.0
2024-10-18 15:35:00,37.27,37.28,37.25,37.27,42792.0,36.1668,36.1765,36.1474,36.1668,42792.0
2024-10-18 15:40:00,37.27,37.27,37.24,37.25,57775.0,36.1668,36.1668,36.1377,36.1474,57775.0
2024-10-18 15:45:00,37.26,37.29,37.24,37.27,116680.0,36.1571,36.1862,36.1377,36.1668,116680.0
2024-10-18 15:50:00,37.27,37.29,37.25,37.29,159399.0,36.1668,36.1862,36.1474,36.1862,159399.0
2024-10-18 15:55:00,37.29,37.3,37.25,37.27,362811.0,36.1862,36.1959,36.1474,36.1668,362811.0
2024-10-21 09:30:00,37.34,37.47,37.23,37.34,118481.0,36.2347,36.3609,36.128,36.2347,118481.0
2024-10-21 09:35:00,37.34,37.37,37.24,37.24,19483.0,36.2347,36.2638,36.1377,36.1377,19483.0
2024-10-21 09:40:00,37.25,37.36,37.24,37.35,38090.0,36.1474,36.2541,36.1377,36.2444,38090.0
2024-10-21 09:45:00,37.36,37.49,37.34,37.47,36715.0,36.2541,36.3803,36.2347,36.3609,36715.0
2024-10-21 09:50:00,37.48,37.55,37.48,37.51,37512.0,36.3706,36.4385,36.3706,36.3997,37512.0
2024-10-21 09:55:00,37.52,37.52,37.44,37.45,38326.0,36.4094,36.4094,36.3317,36.3415,38326.0
2024-10-21 10:00:00,37.46,37.5,37.4,37.43,59954.0,36.3512,36.39,36.2929,36.322,59954.0
2024-10-21 10:05:00,37.43,37.44,37.36,37.38,27832.0,36.322,36.3317,36.2541,36.2735,27832.0
2024-10-21 10:10:00,37.39,37.39,37.31,37.33,84647.0,36.2832,36.2832,36.2056,36.225,84647.0
2024-10-21 10:15:00,37.33,37.33,37.25,37.26,37550.0,36.225,36.225,36.1474,36.1571,37550.0
2024-10-21 10:20:00,37.26,37.27,37.17,37.17,30735.0,36.1571,36.1668,36.0697,36.0697,30735.0
2024-10-21 10:25:00,37.17,37.18,37.13,37.16,31283.0,36.0697,36.0794,36.0309,36.06,31283.0
2024-10-21 10:30:00,37.16,37.18,37.06,37.13,156694.0,36.06,36.0794,35.963,36.0309,156694.0
2024-10-21 10:35:00,37.13,37.13,37.05,37.09,47464.0,36.0309,36.0309,35.9533,35.9921,47464.0
2024-10-21 10:40:00,37.07,37.11,37.02,37.11,106914.0,35.9727,36.0115,35.9242,36.0115,106914.0
2024-10-21 10:45:00,37.11,37.11,37.0,37.03,34542.0,36.0115,36.0115,35.9048,35.9339,34542.0
2024-10-21 10:50:00,37.04,37.12,37.01,37.02,78646.0,35.9436,36.0212,35.9145,35.9242,78646.0
2024-10-21 10:55:00,37.02,37.06,37.01,37.04,26254.0,35.9242,35.963,35.9145,35.9436,26254.0
2024-10-21 11:00:00,37.04,37.04,36.95,36.98,36210.0,35.9436,35.9436,35.8563,35.8854,36210.0
2024-10-21 11:05:00,36.97,36.97,36.89,36.9,22976.0,35.8757,35.8757,35.798,35.8077,22976.0
2024-10-21 11:10:00,36.9,36.93,36.86,36.9,54487.0,35.8077,35.8368,35.7689,35.8077,54487.0
2024-10-21 11:15:00,36.91,36.92,36.85,36.88,32944.0,35.8174,35.8271,35.7592,35.7883,32944.0
2024-10-21 11:20:00,36.89,36.89,36.84,36.86,25141.0,35.798,35.798,35.7495,35.7689,25141.0
2024-10-21 11:25:00,36.86,36.88,36.85,36.87,19958.0,35.7689,35.7883,35.7592,35.7786,19958.0
2024-10-21 11:30:00,36.87,36.87,36.85,36.87,9648.0,35.7786,35.7786,35.7592,35.7786,9648.0
2024-10-21 11:35:00,36.86,36.87,36.82,36.84,46021.0,35.7689,35.7786,35.7301,35.7495,46021.0
2024-10-21 11:40:00,36.84,36.89,36.84,36.84,38347.0,35.7495,35.798,35.7495,35.7495,38347.0
2024-10-21 11:45:00,36.84,36.88,36.83,36.86,26472.0,35.7495,35.7883,35.7398,35.7689,26472.0
2024-10-21 11:50:00,36.86,36.91,36.85,36.88,36740.0,35.7689,35.8174,35.7592,35.7883,36740.0
2024-10-21 11:55:00,36.88,36.91,36.87,36.88,26587.0,35.7883,35.8174,35.7786,35.7883,26587.0
2024-10-21 12:00:00,36.89,36.92,36.88,36.91,25070.0,35.798,35.8271,35.7883,35.8174,25070.0
2024-10-21 12:05:00,36.91,36.91,36.88,36.9,16260.0,35.8174,35.8174,35.7883,35.8077,16260.0
2024-10-21 12:10:00,36.91,36.91,36.85,36.87,33386.0,35.8174,35.8174,35.7592,35.7786,33386.0
2024-10-21 12:15:00,36.87,36.88,36.85,36.88,32765.0,35.7786,35.7883,35.7592,35.7883,32765.0
2024-10-21 12:20:00,36.88,36.88,36.81,36.82,21910.0,35.7883,35.7883,35.7204,35.7301,21910.0
2024-10-21 12:25:00,36.82,36.82,36.8,36.8,15138.0,35.7301,35.7301,35.7107,35.7107,15138.0
2024-10-21 12:30:00,36.8,36.82,36.78,36.82,23380.0,35.7107,35.7301,35.6913,35.7301,23380.0
2024-10-21 12:35:00,36.82,36.82,36.79,36.8,25445.0,35.7301,35.7301,35.701,35.7107,25445.0
2024-10-21 12:40:00,36.8,36.8,36.76,36.77,25164.0,35.7107,35.7107,35.6719,35.6816,25164.0
2024-10-21 12:45:00,36.77,36.8,36.77,36.78,18520.0,35.6816,35.7107,35.6816,35.6913,18520.0
2024-10-21 12:50:00,36.79,36.8,36.77,36.77,23606.0,35.701,35.7107,35.6816,35.6816,23606.0
2024-10-21 12:55:00,36.78,36.79,36.77,36.77,11916.0,35.6913,35.701,35.6816,35.6816,11916.0
2024-10-21 13:00:00,36.78,36.79,36.75,36.76,23602.0,35.6913,35.701,35.6622,35.6719,23602.0
2024-10-21 13:05:00,36.76,36.77,36.75,36.77,21886.0,35.6719,35.6816,35.6622,35.6816,21886.0
2024-10-21 13:10:00,36.77,36.78,36.74,36.77,22721.0,35.6816,35.6913,35.6525,35.6816,22721.0
2024-10-21 13:15:00,36.78,36.79,36.71,36.74,35409.0,35.6913,35.701,35.6234,35.6525,35409.0
2024-10-21 13:20:00,36.73,36.76,36.72,36.74,12804.0,35.6428,35.6719,35.6331,35.6525,12804.0
2024-10-21 13:25:00,36.73,36.76,36.73,36.73,25232.0,35.6428,35.6719,35.6428,35.6428,25232.0
2024-10-21 13:30:00,36.73,36.75,36.72,36.73,24213.0,35.6428,35.6622,35.6331,35.6428,24213.0
2024-10-21 13:35:00,36.73,36.74,36.72,36.74,12117.0,35.6428,35.6525,35.6331,35.6525,12117.0
2024-10-21 13:40:00,36.73,36.75,36.73,36.73,21927.0,35.6428,35.6622,35.6428,35.6428,21927.0
2024-10-21 13:45:00,36.73,36.75,36.71,36.72,24218.0,35.6428,35.6622,35.6234,35.6331,24218.0
2024-10-21 13:50:00,36.72,36.73,36.69,36.7,14807.0,35.6331,35.6428,35.604,35.6137,14807.0
2024-10-21 13:55:00,36.7,36.7,36.68,36.7,7930.0,35.6137,35.6137,35.5942,35.6137,7930.0
2024-10-21 14:00:00,36.7,36.75,36.68,36.75,48532.0,35.6137,35.6622,35.5942,35.6622,48532.0
2024-10-21 14:05:00,36.75,36.75,36.7,36.7,32359.0,35.6622,35.6622,35.6137,35.6137,32359.0
2024-10-21 14:10:00,36.7,36.71,36.69,36.7,19314.0,35.6137,35.6234,35.604,35.6137,19314.0
2024-10-21 14:15:00,36.7,36.73,36.7,36.7,23096.0,35.6137,35.6428,35.6137,35.6137,23096.0
2024-10-21 14:20:00,36.7,36.71,36.65,36.69,38216.0,35.6137,35.6234,35.5651,35.604,38216.0
2024-10-21 14:25:00,36.69,36.7,36.65,36.66,20709.0,35.604,35.6137,35.5651,35.5748,20709.0
2024-10-21 14:30:00,36.66,36.67,36.64,36.65,20999.0,35.5748,35.5845,35.5554,35.5651,20999.0
2024-10-21 14:35:00,36.65,36.69,36.65,36.66,23921.0,35.5651,35.604,35.5651,35.5748,23921.0
2024-10-21 14:40:00,36.66,36.67,36.64,36.65,20655.0,35.5748,35.5845,35.5554,35.5651,20655.0
2024-10-21 14:45:00,36.65,36.65,36.61,36.64,28598.0,35.5651,35.5651,35.5263,35.5554,28598.0
2024-10-21 14:50:00,36.64,36.64,36.62,36.63,18372.0,35.5554,35.5554,35.536,35.5457,18372.0
2024-10-21 14:55:00,36.63,36.64,36.61,36.63,35056.0,35.5457,35.5554,35.5263,35.5457,35056.0
2024-10-21 15:00:00,36.63,36.64,36.6,36.6,21471.0,35.5457,35.5554,35.5166,35.5166,21471.0
2024-10-21 15:05:00,36.6,36.62,36.59,36.61,36988.0,35.5166,35.536,35.5069,35.5263,36988.0
2024-10-21 15:10:00,36.61,36.62,36.59,36.62,24409.0,35.5263,35.536,35.5069,35.536,24409.0
2024-10-21 15:15:00,36.62,36.63,36.57,36.59,36658.0,35.536,35.5457,35.4875,35.5069,36658.0
2024-10-21 15:20:00,36.58,36.59,36.55,36.58,39501.0,35.4972,35.5069,35.4681,35.4972,39501.0
2024-10-21 15:25:00,36.57,36.57,36.52,36.55,90824.0,35.4875,35.4875,35.439,35.4681,90824.0
2024-10-21 15:30:00,36.55,36.55,36.5,36.54,62382.0,35.4681,35.4681,35.4196,35.4584,62382.0
2024-10-21 15:35:00,36.54,36.54,36.49,36.52,79368.0,35.4584,35.4584,35.4099,35.439,79368.0
2024-10-21 15:40:00,36.52,36.55,36.51,36.54,40429.0,35.439,35.4681,35.4293,35.4584,40429.0
2024-10-21 15:45:00,36.55,36.56,36.52,36.54,61999.0,35.4681,35.4778,35.439,35.4584,61999.0
2024-10-21 15:50:00,36.55,36.59,36.52,36.59,112006.0,35.4681,35.5069,35.439,35.5069,112006.0
2024-10-21 15:55:00,36.59,36.59,36.45,36.45,775611.0,35.5069,35.5069,35.3711,35.3711,775611.0
2024-10-22 09:30:00,36.32,36.37,36.13,36.14,110961.0,35.2449,35.2934,35.0605,35.0702,110961.0
2024-10-22 09:35:00,36.15,36.15,36.03,36.05,29641.0,35.0799,35.0799,34.9635,34.9829,29641.0
2024-10-22 09:40:00,36.04,36.05,35.97,36.02,52319.0,34.9732,34.9829,34.9053,34.9538,52319.0
2024-10-22 09:45:00,36.01,36.04,36.0,36.01,29892.0,34.9441,34.9732,34.9344,34.9441,29892.0
2024-10-22 09:50:00,36.01,36.02,35.93,35.96,62196.0,34.9441,34.9538,34.8664,34.8956,62196.0
2024-10-22 09:55:00,35.96,35.99,35.9,35.99,50310.0,34.8956,34.9247,34.8373,34.9247,50310.0
2024-10-22 10:00:00,35.99,35.99,35.93,35.95,33277.0,34.9247,34.9247,34.8664,34.8859,33277.0
2024-10-22 10:05:00,35.94,35.96,35.91,35.95,45759.0,34.8762,34.8956,34.847,34.8859,45759.0
2024-10-22 10:10:00,35.95,36.08,35.94,36.04,25188.0,34.8859,35.012,34.8762,34.9732,25188.0
2024-10-22 10:15:00,36.06,36.08,36.04,36.05,20612.0,34.9926,35.012,34.9732,34.9829,20612.0
2024-10-22 10:20:00,36.06,36.06,35.98,36.03,41910.0,34.9926,34.9926,34.915,34.9635,41910.0
2024-10-22 10:25:00,36.03,36.07,36.01,36.02,64753.0,34.9635,35.0023,34.9441,34.9538,64753.0
2024-10-22 10:30:00,36.01,36.03,35.96,35.97,36221.0,34.9441,34.9635,34.8956,34.9053,36221.0
2024-10-22 10:35:00,35.97,36.01,35.94,35.97,39148.0,34.9053,34.9441,34.8762,34.9053,39148.0
2024-10-22 10:40:00,35.97,35.99,35.95,35.95,26615.0,34.9053,34.9247,34.8859,34.8859,26615.0
2024-10-22 10:45:00,35.96,35.98,35.94,35.97,25475.0,34.8956,34.915,34.8762,34.9053,25475.0
2024-10-22 10:50:00,35.98,36.0,35.96,36.0,20919.0,34.915,34.9344,34.8956,34.9344,20919.0
2024-10-22 10:55:00,36.0,36.02,35.98,36.01,22361.0,34.9344,34.9538,34.915,34.9441,22361.0
2024-10-22 11:00:00,36.01,36.01,35.97,35.98,22639.0,34.9441,34.9441,34.9053,34.915,22639.0
2024-10-22 11:05:00,35.98,35.99,35.95,35.97,15004.0,34.915,34.9247,34.8859,34.9053,15004.0
2024-10-22 11:10:00,35.98,36.04,35.98,36.03,23343.0,34.915,34.9732,34.915,34.9635,23343.0
2024-10-22 11:15:00,36.04,36.06,35.99,36.0,31940.0,34.9732,34.9926,34.9247,34.9344,31940.0
2024-10-22 11:20:00,36.0,36.0,35.97,35.98,10756.0,34.9344,34.9344,34.9053,34.915,10756.0
2024-10-22 11:25:00,35.98,36.04,35.96,36.04,42056.0,34.915,34.9732,34.8956,34.9732,42056.0
2024-10-22 11:30:00,36.04,36.06,36.03,36.05,16207.0,34.9732,34.9926,34.9635,34.9829,16207.0
2024-10-22 11:35:00,36.05,36.06,36.02,36.04,21623.0,34.9829,34.9926,34.9538,34.9732,21623.0
2024-10-22 11:40:00,36.04,36.05,36.02,36.04,23711.0,34.9732,34.9829,34.9538,34.9732,23711.0
2024-10-22 11:45:00,36.05,36.05,36.02,36.04,15833.0,34.9829,34.9829,34.9538,34.9732,15833.0
2024-10-22 11:50:00,36.04,36.06,36.03,36.04,18871.0,34.9732,34.9926,34.9635,34.9732,18871.0
2024-10-22 11:55:00,36.04,36.05,36.02,36.02,15003.0,34.9732,34.9829,34.9538,34.9538,15003.0
2024-10-22 12:00:00,36.02,36.02,35.99,35.99,9746.0,34.9538,34.9538,34.9247,34.9247,9746.0
2024-10-22 12:05:00,35.99,36.0,35.96,35.98,18103.0,34.9247,34.9344,34.8956,34.915,18103.0
2024-10-22 12:10:00,35.98,36.01,35.98,36.01,11915.0,34.915,34.9441,34.915,34.9441,11915.0
2024-10-22 12:15:00,36.01,36.02,35.99,36.0,16648.0,34.9441,34.9538,34.9247,34.9344,16648.0
2024-10-22 12:20:00,36.0,36.03,35.99,36.01,19135.0,34.9344,34.9635,34.9247,34.9441,19135.0
2024-10-22 12:25:00,36.01,36.02,36.0,36.01,13827.0,34.9441,34.9538,34.9344,34.9441,13827.0
2024-10-22 12:30:00,36.01,36.11,36.0,36.09,40560.0,34.9441,35.0411,34.9344,35.0217,40560.0
2024-10-22 12:35:00,36.1,36.12,36.08,36.12,17054.0,35.0314,35.0508,35.012,35.0508,17054.0
2024-10-22 12:40:00,36.12,36.15,36.1,36.15,19552.0,35.0508,35.0799,35.0314,35.0799,19552.0
2024-10-22 12:45:00,36.15,36.18,36.13,36.18,18339.0,35.0799,35.109,35.0605,35.109,18339.0
2024-10-22 12:50:00,36.18,36.2,36.17,36.18,18227.0,35.109,35.1285,35.0993,35.109,18227.0
2024-10-22 12:55:00,36.18,36.18,36.16,36.16,9766.0,35.109,35.109,35.0896,35.0896,9766.0
2024-10-22 13:00:00,36.16,36.17,36.14,36.14,14348.0,35.0896,35.0993,35.0702,35.0702,14348.0
2024-10-22 13:05:00,36.14,36.15,36.12,36.14,14765.0,35.0702,35.0799,35.0508,35.0702,14765.0
2024-10-22 13:10:00,36.15,36.15,36.12,36.13,17726.0,35.0799,35.0799,35.0508,35.0605,17726.0
2024-10-22 13:15:00,36.13,36.15,36.12,36.15,15556.0,35.0605,35.0799,35.0508,35.0799,15556.0
2024-10-22 13:20:00,36.15,36.15,36.11,36.11,23922.0,35.0799,35.0799,35.0411,35.0411,23922.0
2024-10-22 13:25:00,36.12,36.13,36.11,36.12,13735.0,35.0508,35.0605,35.0411,35.0508,13735.0
2024-10-22 13:30:00,36.12,36.14,36.11,36.14,14211.0,35.0508,35.0702,35.0411,35.0702,14211.0
2024-10-22 13:35:00,36.14,36.16,36.13,36.16,25089.0,35.0702,35.0896,35.0605,35.0896,25089.0
2024-10-22 13:40:00,36.16,36.17,36.15,36.16,23069.0,35.0896,35.0993,35.0799,35.0896,23069.0
2024-10-22 13:45:00,36.16,36.17,36.15,36.16,14714.0,35.0896,35.0993,35.0799,35.0896,14714.0
2024-10-22 13:50:00,36.16,36.18,36.16,36.17,16780.0,35.0896,35.109,35.0896,35.0993,16780.0
2024-10-22 13:55:00,36.17,36.21,36.16,36.2,14239.0,35.0993,35.1382,35.0896,35.1285,14239.0
2024-10-22 14:00:00,36.2,36.23,36.2,36.22,17135.0,35.1285,35.1576,35.1285,35.1479,17135.0
2024-10-22 14:05:00,36.22,36.23,36.18,36.19,19199.0,35.1479,35.1576,35.109,35.1188,19199.0
2024-10-22 14:10:00,36.2,36.22,36.19,36.2,16484.0,35.1285,35.1479,35.1188,35.1285,16484.0
2024-10-22 14:15:00,36.2,36.22,36.2,36.21,20090.0,35.1285,35.1479,35.1285,35.1382,20090.0
2024-10-22 14:20:00,36.2,36.21,36.17,36.17,12274.0,35.1285,35.1382,35.0993,35.0993,12274.0
2024-10-22 14:25:00,36.18,36.21,36.17,36.2,22055.0,35.109,35.1382,35.0993,35.1285,22055.0
2024-10-22 14:30:00,36.2,36.22,36.19,36.22,11324.0,35.1285,35.1479,35.1188,35.1479,11324.0
2024-10-22 14:35:00,36.22,36.22,36.2,36.2,13527.0,35.1479,35.1479,35.1285,35.1285,13527.0
2024-10-22 14:40:00,36.2,36.21,36.2,36.2,5759.0,35.1285,35.1382,35.1285,35.1285,5759.0
2024-10-22 14:45:00,36.2,36.22,36.2,36.21,26779.0,35.1285,35.1479,35.1285,35.1382,26779.0
2024-10-22 14:50:00,36.22,36.22,36.2,36.2,20661.0,35.1479,35.1479,35.1285,35.1285,20661.0
2024-10-22 14:55:00,36.2,36.22,36.19,36.2,46386.0,35.1285,35.1479,35.1188,35.1285,46386.0
2024-10-22 15:00:00,36.19,36.19,36.16,36.19,26250.0,35.1188,35.1188,35.0896,35.1188,26250.0
2024-10-22 15:05:00,36.2,36.21,36.19,36.2,21000.0,35.1285,35.1382,35.1188,35.1285,21000.0
2024-10-22 15:10:00,36.2,36.23,36.2,36.23,12930.0,35.1285,35.1576,35.1285,35.1576,12930.0
2024-10-22 15:15:00,36.23,36.25,36.22,36.25,21553.0,35.1576,35.177,35.1479,35.177,21553.0
2024-10-22 15:20:00,36.25,36.27,36.23,36.27,31535.0,35.177,35.1964,35.1576,35.1964,31535.0
2024-10-22 15:25:00,36.27,36.3,36.26,36.3,30737.0,35.1964,35.2255,35.1867,35.2255,30737.0
2024-10-22 15:30:00,36.3,36.3,36.27,36.29,51899.0,35.2255,35.2255,35.1964,35.2158,51899.0
2024-10-22 15:35:00,36.29,36.29,36.23,36.24,47370.0,35.2158,35.2158,35.1576,35.1673,47370.0
2024-10-22 15:40:00,36.24,36.27,36.23,36.27,47395.0,35.1673,35.1964,35.1576,35.1964,47395.0
2024-10-22 15:45:00,36.27,36.31,36.25,36.29,56770.0,35.1964,35.2352,35.177,35.2158,56770.0
2024-10-22 15:50:00,36.28,36.35,36.27,36.32,131852.0,35.2061,35.274,35.1964,35.2449,131852.0
2024-10-22 15:55:00,36.32,36.33,36.22,36.23,319372.0,35.2449,35.2546,35.1479,35.1576,319372.0
2024-10-23 09:30:00,36.01,36.12,35.93,36.12,105753.0,34.9441,35.0508,34.8664,35.0508,105753.0
2024-10-23 09:35:00,36.11,36.14,36.01,36.04,20985.0,35.0411,35.0702,34.9441,34.9732,20985.0
2024-10-23 09:40:00,36.04,36.16,35.99,36.15,58083.0,34.9732,35.0896,34.9247,35.0799,58083.0
2024-10-23 09:45:00,36.14,36.24,36.13,36.24,27200.0,35.0702,35.1673,35.0605,35.1673,27200.0
2024-10-23 09:50:00,36.24,36.28,36.15,36.16,29003.0,35.1673,35.2061,35.0799,35.0896,29003.0
2024-10-23 09:55:00,36.14,36.15,36.1,36.11,32048.0,35.0702,35.0799,35.0314,35.0411,32048.0
2024-10-23 10:00:00,36.1,36.18,36.04,36.16,44705.0,35.0314,35.109,34.9732,35.0896,44705.0
2024-10-23 10:05:00,36.15,36.2,36.1,36.18,38187.0,35.0799,35.1285,35.0314,35.109,38187.0
2024-10-23 10:10:00,36.18,36.2,36.1,36.1,46773.0,35.109,35.1285,35.0314,35.0314,46773.0
2024-10-23 10:15:00,36.09,36.15,36.05,36.05,28593.0,35.0217,35.0799,34.9829,34.9829,28593.0
2024-10-23 10:20:00,36.05,36.12,36.05,36.11,21973.0,34.9829,35.0508,34.9829,35.0411,21973.0
2024-10-23 10:25:00,36.11,36.17,36.07,36.16,43958.0,35.0411,35.0993,35.0023,35.0896,43958.0
2024-10-23 10:30:00,36.16,36.17,36.08,36.12,53335.0,35.0896,35.0993,35.012,35.0508,53335.0
2024-10-23 10:35:00,36.12,36.13,36.08,36.09,23867.0,35.0508,35.0605,35.012,35.0217,23867.0
2024-10-23 10:40:00,36.08,36.11,36.05,36.09,28271.0,35.012,35.0411,34.9829,35.0217,28271.0
2024-10-23 10:45:00,36.09,36.11,36.05,36.07,33404.0,35.0217,35.0411,34.9829,35.0023,33404.0
2024-10-23 10:50:00,36.06,36.06,36.0,36.01,25368.0,34.9926,34.9926,34.9344,34.9441,25368.0
2024-10-23 10:55:00,36.01,36.08,36.01,36.07,39942.0,34.9441,35.012,34.9441,35.0023,39942.0
2024-10-23 11:00:00,36.07,36.08,36.03,36.07,28970.0,35.0023,35.012,34.9635,35.0023,28970.0
2024-10-23 11:05:00,36.07,36.07,36.0,36.0,33579.0,35.0023,35.0023,34.9344,34.9344,33579.0
2024-10-23 11:10:00,35.99,36.02,35.93,35.97,44764.0,34.9247,34.9538,34.8664,34.9053,44764.0
2024-10-23 11:15:00,35.97,35.98,35.94,35.95,15959.0,34.9053,34.915,34.8762,34.8859,15959.0
2024-10-23 11:20:00,35.95,35.99,35.94,35.97,19341.0,34.8859,34.9247,34.8762,34.9053,19341.0
2024-10-23 11:25:00,35.97,35.97,35.94,35.97,16296.0,34.9053,34.9053,34.8762,34.9053,16296.0
2024-10-23 11:30:00,35.97,36.0,35.96,35.98,33297.0,34.9053,34.9344,34.8956,34.915,33297.0
2024-10-23 11:35:00,35.99,36.02,35.98,36.01,10877.0,34.9247,34.9538,34.915,34.9441,10877.0
2024-10-23 11:40:00,36.01,36.03,35.99,36.02,20770.0,34.9441,34.9635,34.9247,34.9538,20770.0
2024-10-23 11:45:00,36.03,36.04,36.02,36.02,20970.0,34.9635,34.9732,34.9538,34.9538,20970.0
2024-10-23 11:50:00,36.02,36.05,36.01,36.02,34684.0,34.9538,34.9829,34.9441,34.9538,34684.0
2024-10-23 11:55:00,36.02,36.02,36.0,36.02,14483.0,34.9538,34.9538,34.9344,34.9538,14483.0
2024-10-23 12:00:00,36.02,36.02,35.95,35.96,33015.0,34.9538,34.9538,34.8859,34.8956,33015.0
2024-10-23 12:05:00,35.97,36.0,35.95,36.0,20613.0,34.9053,34.9344,34.8859,34.9344,20613.0
2024-10-23 12:10:00,36.0,36.0,35.98,36.0,11019.0,34.9344,34.9344,34.915,34.9344,11019.0
2024-10-23 12:15:00,36.0,36.0,35.98,36.0,17209.0,34.9344,34.9344,34.915,34.9344,17209.0
2024-10-23 12:20:00,36.0,36.0,35.95,35.97,18692.0,34.9344,34.9344,34.8859,34.9053,18692.0
2024-10-23 12:25:00,35.97,35.98,35.95,35.96,20351.0,34.9053,34.915,34.8859,34.8956,20351.0
2024-10-23 12:30:00,35.96,35.97,35.91,35.94,26511.0,34.8956,34.9053,34.847,34.8762,26511.0
2024-10-23 12:35:00,35.94,35.96,35.9,35.91,32227.0,34.8762,34.8956,34.8373,34.847,32227.0
2024-10-23 12:40:00,35.91,35.92,35.87,35.88,35961.0,34.847,34.8567,34.8082,34.8179,35961.0
2024-10-23 12:45:00,35.88,35.88,35.84,35.86,27192.0,34.8179,34.8179,34.7791,34.7985,27192.0
2024-10-23 12:50:00,35.86,35.87,35.8,35.82,30866.0,34.7985,34.8082,34.7403,34.7597,30866.0
2024-10-23 12:55:00,35.82,35.84,35.8,35.81,37188.0,34.7597,34.7791,34.7403,34.75,37188.0
2024-10-23 13:00:00,35.8,35.81,35.74,35.77,38342.0,34.7403,34.75,34.6821,34.7112,38342.0
2024-10-23 13:05:00,35.78,35.8,35.77,35.77,17099.0,34.7209,34.7403,34.7112,34.7112,17099.0
2024-10-23 13:10:00,35.78,35.79,35.7,35.7,37194.0,34.7209,34.7306,34.6433,34.6433,37194.0
2024-10-23 13:15:00,35.7,35.73,35.7,35.73,40980.0,34.6433,34.6724,34.6433,34.6724,40980.0
2024-10-23 13:20:00,35.73,35.78,35.72,35.78,40177.0,34.6724,34.7209,34.6627,34.7209,40177.0
2024-10-23 13:25:00,35.77,35.78,35.74,35.76,30965.0,34.7112,34.7209,34.6821,34.7015,30965.0
2024-10-23 13:30:00,35.75,35.75,35.71,35.73,16203.0,34.6918,34.6918,34.653,34.6724,16203.0
2024-10-23 13:35:00,35.73,35.76,35.71,35.75,41745.0,34.6724,34.7015,34.653,34.6918,41745.0
2024-10-23 13:40:00,35.75,35.78,35.73,35.77,36571.0,34.6918,34.7209,34.6724,34.7112,36571.0
2024-10-23 13:45:00,35.77,35.77,35.73,35.75,36905.0,34.7112,34.7112,34.6724,34.6918,36905.0
2024-10-23 13:50:00,35.75,35.78,35.73,35.75,59134.0,34.6918,34.7209,34.6724,34.6918,59134.0
2024-10-23 13:55:00,35.75,35.76,35.73,35.74,16965.0,34.6918,34.7015,34.6724,34.6821,16965.0
2024-10-23 14:00:00,35.74,35.74,35.64,35.66,81134.0,34.6821,34.6821,34.585,34.6044,81134.0
2024-10-23 14:05:00,35.66,35.67,35.63,35.66,22875.0,34.6044,34.6141,34.5753,34.6044,22875.0
2024-10-23 14:10:00,35.66,35.66,35.6,35.61,26560.0,34.6044,34.6044,34.5462,34.5559,26560.0
2024-10-23 14:15:00,35.61,35.62,35.56,35.58,49722.0,34.5559,34.5656,34.5074,34.5268,49722.0
2024-10-23 14:20:00,35.59,35.66,35.58,35.65,28132.0,34.5365,34.6044,34.5268,34.5947,28132.0
2024-10-23 14:25:00,35.65,35.68,35.64,35.68,42319.0,34.5947,34.6238,34.585,34.6238,42319.0
2024-10-23 14:30:00,35.67,35.74,35.66,35.74,46139.0,34.6141,34.6821,34.6044,34.6821,46139.0
2024-10-23 14:35:00,35.73,35.75,35.72,35.73,41633.0,34.6724,34.6918,34.6627,34.6724,41633.0
2024-10-23 14:40:00,35.73,35.75,35.73,35.74,21913.0,34.6724,34.6918,34.6724,34.6821,21913.0
2024-10-23 14:45:00,35.75,35.75,35.73,35.73,14902.0,34.6918,34.6918,34.6724,34.6724,14902.0
2024-10-23 14:50:00,35.73,35.74,35.71,35.72,22844.0,34.6724,34.6821,34.653,34.6627,22844.0
2024-10-23 14:55:00,35.73,35.75,35.72,35.75,25068.0,34.6724,34.6918,34.6627,34.6918,25068.0
2024-10-23 15:00:00,35.75,35.78,35.74,35.77,32758.0,34.6918,34.7209,34.6821,34.7112,32758.0
2024-10-23 15:05:00,35.77,35.77,35.73,35.75,20728.0,34.7112,34.7112,34.6724,34.6918,20728.0
2024-10-23 15:10:00,35.76,35.78,35.73,35.77,35627.0,34.7015,34.7209,34.6724,34.7112,35627.0
2024-10-23 15:15:00,35.77,35.79,35.76,35.79,19428.0,34.7112,34.7306,34.7015,34.7306,19428.0
2024-10-23 15:20:00,35.78,35.81,35.77,35.8,47984.0,34.7209,34.75,34.7112,34.7403,47984.0
2024-10-23 15:25:00,35.8,35.84,35.8,35.83,51590.0,34.7403,34.7791,34.7403,34.7694,51590.0
2024-10-23 15:30:00,35.84,35.85,35.82,35.84,40873.0,34.7791,34.7888,34.7597,34.7791,40873.0
2024-10-23 15:35:00,35.84,35.85,35.81,35.84,76118.0,34.7791,34.7888,34.75,34.7791,76118.0
2024-10-23 15:40:00,35.84,35.88,35.83,35.88,59262.0,34.7791,34.8179,34.7694,34.8179,59262.0
2024-10-23 15:45:00,35.88,35.89,35.86,35.89,75714.0,34.8179,34.8276,34.7985,34.8276,75714.0
2024-10-23 15:50:00,35.9,35.92,35.87,35.91,94517.0,34.8373,34.8567,34.8082,34.847,94517.0
2024-10-23 15:55:00,35.91,35.92,35.83,35.86,474507.0,34.847,34.8567,34.7694,34.7985,474507.0
2024-10-24 09:30:00,35.95,36.0,35.82,35.82,82990.0,34.8859,34.9344,34.7597,34.7597,82990.0
2024-10-24 09:35:00,35.81,35.84,35.74,35.79,43242.0,34.75,34.7791,34.6821,34.7306,43242.0
2024-10-24 09:40:00,35.82,35.85,35.77,35.8,33820.0,34.7597,34.7888,34.7112,34.7403,33820.0
2024-10-24 09:45:00,35.79,35.81,35.65,35.8,32499.0,34.7306,34.75,34.5947,34.7403,32499.0
2024-10-24 09:50:00,35.79,35.88,35.76,35.88,31070.0,34.7306,34.8179,34.7015,34.8179,31070.0
2024-10-24 09:55:00,35.88,35.95,35.88,35.89,38731.0,34.8179,34.8859,34.8179,34.8276,38731.0
2024-10-24 10:00:00,35.88,35.9,35.83,35.85,68970.0,34.8179,34.8373,34.7694,34.7888,68970.0
2024-10-24 10:05:00,35.85,35.9,35.81,35.81,28818.0,34.7888,34.8373,34.75,34.75,28818.0
2024-10-24 10:10:00,35.82,35.85,35.79,35.8,55527.0,34.7597,34.7888,34.7306,34.7403,55527.0
2024-10-24 10:15:00,35.8,35.87,35.78,35.86,30175.0,34.7403,34.8082,34.7209,34.7985,30175.0
2024-10-24 10:20:00,35.86,35.89,35.85,35.89,20310.0,34.7985,34.8276,34.7888,34.8276,20310.0
2024-10-24 10:25:00,35.89,35.96,35.87,35.94,48074.0,34.8276,34.8956,34.8082,34.8762,48074.0
2024-10-24 10:30:00,35.94,35.98,35.92,35.98,29873.0,34.8762,34.915,34.8567,34.915,29873.0
2024-10-24 10:35:00,35.98,35.98,35.93,35.94,25485.0,34.915,34.915,34.8664,34.8762,25485.0
2024-10-24 10:40:00,35.94,35.98,35.92,35.95,22794.0,34.8762,34.915,34.8567,34.8859,22794.0
2024-10-24 10:45:00,35.95,35.95,35.86,35.87,25268.0,34.8859,34.8859,34.7985,34.8082,25268.0
2024-10-24 10:50:00,35.87,35.88,35.84,35.87,18126.0,34.8082,34.8179,34.7791,34.8082,18126.0
2024-10-24 10:55:00,35.87,35.89,35.86,35.88,19060.0,34.8082,34.8276,34.7985,34.8179,19060.0
2024-10-24 11:00:00,35.89,35.92,35.88,35.89,33265.0,34.8276,34.8567,34.8179,34.8276,33265.0
2024-10-24 11:05:00,35.88,35.91,35.87,35.91,28203.0,34.8179,34.847,34.8082,34.847,28203.0
2024-10-24 11:10:00,35.91,35.94,35.89,35.94,47261.0,34.847,34.8762,34.8276,34.8762,47261.0
2024-10-24 11:15:00,35.94,35.94,35.89,35.91,24534.0,34.8762,34.8762,34.8276,34.847,24534.0
2024-10-24 11:20:00,35.91,35.91,35.86,35.87,24094.0,34.847,34.847,34.7985,34.8082,24094.0
2024-10-24 11:25:00,35.87,35.89,35.86,35.88,16393.0,34.8082,34.8276,34.7985,34.8179,16393.0
2024-10-24 11:30:00,35.88,35.89,35.86,35.88,27571.0,34.8179,34.8276,34.7985,34.8179,27571.0
2024-10-24 11:35:00,35.88,36.16,35.87,36.07,177714.0,34.8179,35.0896,34.8082,35.0023,177714.0
2024-10-24 11:40:00,36.05,36.25,35.97,35.99,267162.0,34.9829,35.177,34.9053,34.9247,267162.0
2024-10-24 11:45:00,35.98,36.01,35.91,35.92,26607.0,34.915,34.9441,34.847,34.8567,26607.0
2024-10-24 11:50:00,35.92,36.0,35.88,35.98,69493.0,34.8567,34.9344,34.8179,34.915,69493.0
2024-10-24 11:55:00,35.99,36.01,35.94,35.96,57095.0,34.9247,34.9441,34.8762,34.8956,57095.0
2024-10-24 12:00:00,35.95,35.96,35.91,35.91,19500.0,34.8859,34.8956,34.847,34.847,19500.0
2024-10-24 12:05:00,35.92,35.93,35.77,35.79,46598.0,34.8567,34.8664,34.7112,34.7306,46598.0
2024-10-24 12:10:00,35.8,35.81,35.77,35.8,14491.0,34.7403,34.75,34.7112,34.7403,14491.0
2024-10-24 12:15:00,35.8,35.8,35.76,35.77,24229.0,34.7403,34.7403,34.7015,34.7112,24229.0
2024-10-24 12:20:00,35.77,35.88,35.76,35.87,24474.0,34.7112,34.8179,34.7015,34.8082,24474.0
2024-10-24 12:25:00,35.87,35.89,35.86,35.89,7567.0,34.8082,34.8276,34.7985,34.8276,7567.0
2024-10-24 12:30:00,35.89,35.96,35.88,35.95,36008.0,34.8276,34.8956,34.8179,34.8859,36008.0
2024-10-24 12:35:00,35.95,36.04,35.94,35.96,66865.0,34.8859,34.9732,34.8762,34.8956,66865.0
2024-10-24 12:40:00,35.97,35.97,35.94,35.95,8402.0,34.9053,34.9053,34.8762,34.8859,8402.0
2024-10-24 12:45:00,35.95,36.02,35.94,36.0,24402.0,34.8859,34.9538,34.8762,34.9344,24402.0
2024-10-24 12:50:00,36.0,36.02,35.98,36.02,37972.0,34.9344,34.9538,34.915,34.9538,37972.0
2024-10-24 12:55:00,36.02,36.03,36.0,36.02,21929.0,34.9538,34.9635,34.9344,34.9538,21929.0
2024-10-24 13:00:00,36.02,36.04,36.01,36.04,27107.0,34.9538,34.9732,34.9441,34.9732,27107.0
2024-10-24 13:05:00,36.04,36.12,36.0,36.1,69582.0,34.9732,35.0508,34.9344,35.0314,69582.0
2024-10-24 13:10:00,36.09,36.11,36.05,36.06,34469.0,35.0217,35.0411,34.9829,34.9926,34469.0
2024-10-24 13:15:00,36.05,36.11,36.04,36.11,29366.0,34.9829,35.0411,34.9732,35.0411,29366.0
2024-10-24 13:20:00,36.12,36.16,36.11,36.15,20401.0,35.0508,35.0896,35.0411,35.0799,20401.0
2024-10-24 13:25:00,36.15,36.15,36.13,36.15,18751.0,35.0799,35.0799,35.0605,35.0799,18751.0
2024-10-24 13:30:00,36.15,36.18,36.13,36.18,31885.0,35.0799,35.109,35.0605,35.109,31885.0
2024-10-24 13:35:00,36.17,36.21,36.16,36.2,10347.0,35.0993,35.1382,35.0896,35.1285,10347.0
2024-10-24 13:40:00,36.21,36.21,36.16,36.16,35899.0,35.1382,35.1382,35.0896,35.0896,35899.0
2024-10-24 13:45:00,36.16,36.17,36.08,36.1,16992.0,35.0896,35.0993,35.012,35.0314,16992.0
2024-10-24 13:50:00,36.1,36.15,36.09,36.13,21625.0,35.0314,35.0799,35.0217,35.0605,21625.0
2024-10-24 13:55:00,36.13,36.15,36.09,36.09,12299.0,35.0605,35.0799,35.0217,35.0217,12299.0
2024-10-24 14:00:00,36.09,36.13,36.07,36.13,23847.0,35.0217,35.0605,35.0023,35.0605,23847.0
2024-10-24 14:05:00,36.13,36.13,36.09,36.09,21449.0,35.0605,35.0605,35.0217,35.0217,21449.0
2024-10-24 14:10:00,36.09,36.16,36.09,36.16,33022.0,35.0217,35.0896,35.0217,35.0896,33022.0
2024-10-24 14:15:00,36.16,36.2,36.15,36.19,46887.0,35.0896,35.1285,35.0799,35.1188,46887.0
2024-10-24 14:20:00,36.19,36.21,36.18,36.19,25830.0,35.1188,35.1382,35.109,35.1188,25830.0
2024-10-24 14:25:00,36.18,36.2,36.16,36.16,23460.0,35.109,35.1285,35.0896,35.0896,23460.0
2024-10-24 14:30:00,36.16,36.17,36.12,36.13,27262.0,35.0896,35.0993,35.0508,35.0605,27262.0
2024-10-24 14:35:00,36.13,36.16,36.12,36.15,40324.0,35.0605,35.0896,35.0508,35.0799,40324.0
2024-10-24 14:40:00,36.15,36.19,36.13,36.18,55214.0,35.0799,35.1188,35.0605,35.109,55214.0
2024-10-24 14:45:00,36.18,36.19,36.15,36.16,25539.0,35.109,35.1188,35.0799,35.0896,25539.0
2024-10-24 14:50:00,36.16,36.21,36.15,36.2,41625.0,35.0896,35.1382,35.0799,35.1285,41625.0
2024-10-24 14:55:00,36.2,36.21,36.17,36.19,44049.0,35.1285,35.1382,35.0993,35.1188,44049.0
2024-10-24 15:00:00,36.2,36.22,36.18,36.2,50874.0,35.1285,35.1479,35.109,35.1285,50874.0
2024-10-24 15:05:00,36.2,36.26,36.19,36.26,32792.0,35.1285,35.1867,35.1188,35.1867,32792.0
2024-10-24 15:10:00,36.26,36.35,36.25,36.32,66154.0,35.1867,35.274,35.177,35.2449,66154.0
2024-10-24 15:15:00,36.31,36.32,36.29,36.32,28595.0,35.2352,35.2449,35.2158,35.2449,28595.0
2024-10-24 15:20:00,36.32,36.37,36.32,36.35,50949.0,35.2449,35.2934,35.2449,35.274,50949.0
2024-10-24 15:25:00,36.36,36.37,36.34,36.34,38878.0,35.2837,35.2934,35.2643,35.2643,38878.0
2024-10-24 15:30:00,36.34,36.41,36.32,36.4,86751.0,35.2643,35.3322,35.2449,35.3225,86751.0
2024-10-24 15:35:00,36.39,36.42,36.38,36.41,51678.0,35.3128,35.3419,35.3031,35.3322,51678.0
2024-10-24 15:40:00,36.41,36.45,36.4,36.43,81229.0,35.3322,35.3711,35.3225,35.3516,81229.0
2024-10-24 15:45:00,36.42,36.47,36.42,36.43,111633.0,35.3419,35.3905,35.3419,35.3516,111633.0
2024-10-24 15:50:00,36.43,36.5,36.42,36.48,184939.0,35.3516,35.4196,35.3419,35.4002,184939.0
2024-10-24 15:55:00,36.49,36.53,36.46,36.47,532811.0,35.4099,35.4487,35.3808,35.3905,532811.0
2024-10-25 09:30:00,36.48,37.12,36.48,37.11,145302.0,35.4002,36.0212,35.4002,36.0115,145302.0
2024-10-25 09:35:00,37.11,37.13,36.92,36.97,56302.0,36.0115,36.0309,35.8271,35.8757,56302.0
2024-10-25 09:40:00,36.96,36.99,36.84,36.85,42618.0,35.866,35.8951,35.7495,35.7592,42618.0
2024-10-25 09:45:00,36.86,36.94,36.84,36.86,45319.0,35.7689,35.8465,35.7495,35.7689,45319.0
2024-10-25 09:50:00,36.87,36.99,36.86,36.91,37175.0,35.7786,35.8951,35.7689,35.8174,37175.0
2024-10-25 09:55:00,36.9,36.97,36.9,36.95,28207.0,35.8077,35.8757,35.8077,35.8563,28207.0
2024-10-25 10:00:00,36.95,37.04,36.94,37.02,45379.0,35.8563,35.9436,35.8465,35.9242,45379.0
2024-10-25 10:05:00,37.02,37.04,36.97,37.01,38862.0,35.9242,35.9436,35.8757,35.9145,38862.0
2024-10-25 10:10:00,37.01,37.09,36.94,37.09,79217.0,35.9145,35.9921,35.8465,35.9921,79217.0
2024-10-25 10:15:00,37.09,37.1,37.01,37.05,63488.0,35.9921,36.0018,35.9145,35.9533,63488.0
2024-10-25 10:20:00,37.05,37.15,37.05,37.14,33538.0,35.9533,36.0503,35.9533,36.0406,33538.0
2024-10-25 10:25:00,37.14,37.19,37.13,37.18,36816.0,36.0406,36.0891,36.0309,36.0794,36816.0
2024-10-25 10:30:00,37.17,37.22,37.16,37.2,47016.0,36.0697,36.1183,36.06,36.0989,47016.0
2024-10-25 10:35:00,37.2,37.25,37.2,37.2,75411.0,36.0989,36.1474,36.0989,36.0989,75411.0
2024-10-25 10:40:00,37.2,37.25,37.18,37.2,45385.0,36.0989,36.1474,36.0794,36.0989,45385.0
2024-10-25 10:45:00,37.2,37.22,37.14,37.18,46081.0,36.0989,36.1183,36.0406,36.0794,46081.0
2024-10-25 10:50:00,37.18,37.21,37.16,37.21,40171.0,36.0794,36.1086,36.06,36.1086,40171.0
2024-10-25 10:55:00,37.2,37.22,37.18,37.22,33365.0,36.0989,36.1183,36.0794,36.1183,33365.0
2024-10-25 11:00:00,37.22,37.26,37.22,37.25,35214.0,36.1183,36.1571,36.1183,36.1474,35214.0
2024-10-25 11:05:00,37.24,37.25,37.22,37.23,33242.0,36.1377,36.1474,36.1183,36.128,33242.0
2024-10-25 11:10:00,37.22,37.25,37.19,37.21,26238.0,36.1183,36.1474,36.0891,36.1086,26238.0
2024-10-25 11:15:00,37.21,37.21,37.14,37.15,40486.0,36.1086,36.1086,36.0406,36.0503,40486.0
2024-10-25 11:20:00,37.15,37.17,37.12,37.14,24005.0,36.0503,36.0697,36.0212,36.0406,24005.0
2024-10-25 11:25:00,37.14,37.16,37.09,37.09,37664.0,36.0406,36.06,35.9921,35.9921,37664.0
2024-10-25 11:30:00,37.1,37.14,37.09,37.12,26811.0,36.0018,36.0406,35.9921,36.0212,26811.0
2024-10-25 11:35:00,37.12,37.12,37.05,37.08,22574.0,36.0212,36.0212,35.9533,35.9824,22574.0
2024-10-25 11:40:00,37.07,37.08,37.04,37.05,27569.0,35.9727,35.9824,35.9436,35.9533,27569.0
2024-10-25 11:45:00,37.06,37.07,37.04,37.06,38081.0,35.963,35.9727,35.9436,35.963,38081.0
2024-10-25 11:50:00,37.07,37.07,37.02,37.07,18925.0,35.9727,35.9727,35.9242,35.9727,18925.0
2024-10-25 11:55:00,37.07,37.1,37.04,37.1,29800.0,35.9727,36.0018,35.9436,36.0018,29800.0
2024-10-25 12:00:00,37.09,37.1,37.04,37.05,22573.0,35.9921,36.0018,35.9436,35.9533,22573.0
2024-10-25 12:05:00,37.05,37.07,37.03,37.05,14949.0,35.9533,35.9727,35.9339,35.9533,14949.0
2024-10-25 12:10:00,37.05,37.08,37.03,37.07,21063.0,35.9533,35.9824,35.9339,35.9727,21063.0
2024-10-25 12:15:00,37.07,37.08,37.05,37.06,11344.0,35.9727,35.9824,35.9533,35.963,11344.0
2024-10-25 12:20:00,37.06,37.09,37.05,37.09,24039.0,35.963,35.9921,35.9533,35.9921,24039.0
2024-10-25 12:25:00,37.09,37.09,37.05,37.05,26954.0,35.9921,35.9921,35.9533,35.9533,26954.0
2024-10-25 12:30:00,37.05,37.06,37.0,37.02,24208.0,35.9533,35.963,35.9048,35.9242,24208.0
2024-10-25 12:35:00,37.03,37.05,37.01,37.02,36770.0,35.9339,35.9533,35.9145,35.9242,36770.0
2024-10-25 12:40:00,37.02,37.02,36.99,37.01,20498.0,35.9242,35.9242,35.8951,35.9145,20498.0
2024-10-25 12:45:00,37.01,37.02,36.99,37.01,18717.0,35.9145,35.9242,35.8951,35.9145,18717.0
2024-10-25 12:50:00,37.0,37.05,36.99,37.02,32322.0,35.9048,35.9533,35.8951,35.9242,32322.0
2024-10-25 12:55:00,37.02,37.03,36.99,37.02,18899.0,35.9242,35.9339,35.8951,35.9242,18899.0
2024-10-25 13:00:00,37.02,37.03,37.0,37.03,9255.0,35.9242,35.9339,35.9048,35.9339,9255.0
2024-10-25 13:05:00,37.02,37.03,37.01,37.03,12885.0,35.9242,35.9339,35.9145,35.9339,12885.0
2024-10-25 13:10:00,37.03,37.05,37.0,37.02,42460.0,35.9339,35.9533,35.9048,35.9242,42460.0
2024-10-25 13:15:00,37.02,37.02,36.99,37.0,21287.0,35.9242,35.9242,35.8951,35.9048,21287.0
2024-10-25 13:20:00,36.99,36.99,36.93,36.98,27805.0,35.8951,35.8951,35.8368,35.8854,27805.0
2024-10-25 13:25:00,36.98,36.99,36.96,36.98,15698.0,35.8854,35.8951,35.866,35.8854,15698.0
2024-10-25 13:30:00,36.98,37.0,36.95,36.95,37785.0,35.8854,35.9048,35.8563,35.8563,37785.0
2024-10-25 13:35:00,36.95,36.97,36.93,36.95,21805.0,35.8563,35.8757,35.8368,35.8563,21805.0
2024-10-25 13:40:00,36.95,36.96,36.89,36.9,32307.0,35.8563,35.866,35.798,35.8077,32307.0
2024-10-25 13:45:00,36.9,36.96,36.9,36.95,38390.0,35.8077,35.866,35.8077,35.8563,38390.0
2024-10-25 13:50:00,36.95,36.96,36.91,36.91,19785.0,35.8563,35.866,35.8174,35.8174,19785.0
2024-10-25 13:55:00,36.92,36.92,36.85,36.87,36976.0,35.8271,35.8271,35.7592,35.7786,36976.0
2024-10-25 14:00:00,36.87,36.88,36.77,36.84,44237.0,35.7786,35.7883,35.6816,35.7495,44237.0
2024-10-25 14:05:00,36.84,36.88,36.81,36.84,28357.0,35.7495,35.7883,35.7204,35.7495,28357.0
2024-10-25 14:10:00,36.84,36.86,36.82,36.84,37095.0,35.7495,35.7689,35.7301,35.7495,37095.0
2024-10-25 14:15:00,36.84,36.88,36.83,36.88,32167.0,35.7495,35.7883,35.7398,35.7883,32167.0
2024-10-25 14:20:00,36.88,36.89,36.85,36.88,18866.0,35.7883,35.798,35.7592,35.7883,18866.0
2024-10-25 14:25:00,36.88,36.91,36.87,36.88,44488.0,35.7883,35.8174,35.7786,35.7883,44488.0
2024-10-25 14:30:00,36.88,36.89,36.86,36.89,15934.0,35.7883,35.798,35.7689,35.798,15934.0
2024-10-25 14:35:00,36.89,36.91,36.86,36.91,26193.0,35.798,35.8174,35.7689,35.8174,26193.0
2024-10-25 14:40:00,36.9,36.91,36.89,36.9,18724.0,35.8077,35.8174,35.798,35.8077,18724.0
2024-10-25 14:45:00,36.9,36.91,36.87,36.9,47404.0,35.8077,35.8174,35.7786,35.8077,47404.0
2024-10-25 14:50:00,36.9,36.91,36.86,36.87,32728.0,35.8077,35.8174,35.7689,35.7786,32728.0
2024-10-25 14:55:00,36.86,36.87,36.83,36.86,32788.0,35.7689,35.7786,35.7398,35.7689,32788.0
2024-10-25 15:00:00,36.86,36.88,36.84,36.87,26529.0,35.7689,35.7883,35.7495,35.7786,26529.0
2024-10-25 15:05:00,36.87,36.91,36.86,36.91,44111.0,35.7786,35.8174,35.7689,35.8174,44111.0
2024-10-25 15:10:00,36.91,36.92,36.87,36.89,34408.0,35.8174,35.8271,35.7786,35.798,34408.0
2024-10-25 15:15:00,36.89,36.93,36.89,36.91,39422.0,35.798,35.8368,35.798,35.8174,39422.0
2024-10-25 15:20:00,36.91,36.93,36.87,36.88,31480.0,35.8174,35.8368,35.7786,35.7883,31480.0
2024-10-25 15:25:00,36.88,36.89,36.85,36.86,55414.0,35.7883,35.798,35.7592,35.7689,55414.0
2024-10-25 15:30:00,36.86,36.87,36.84,36.84,33602.0,35.7689,35.7786,35.7495,35.7495,33602.0
2024-10-25 15:35:00,36.84,36.88,36.84,36.88,56808.0,35.7495,35.7883,35.7495,35.7883,56808.0
2024-10-25 15:40:00,36.88,36.89,36.85,36.88,53040.0,35.7883,35.798,35.7592,35.7883,53040.0
2024-10-25 15:45:00,36.88,36.9,36.86,36.88,37600.0,35.7883,35.8077,35.7689,35.7883,37600.0
2024-10-25 15:50:00,36.88,36.92,36.84,36.84,134456.0,35.7883,35.8271,35.7495,35.7495,134456.0
2024-10-25 15:55:00,36.84,36.9,36.82,36.87,357370.0,35.7495,35.8077,35.7301,35.7786,357370.0
2024-10-28 09:30:00,37.0,37.32,36.96,37.27,118151.0,35.9048,36.2153,35.866,36.1668,118151.0
2024-10-28 09:35:00,37.27,37.29,37.1,37.16,36123.0,36.1668,36.1862,36.0018,36.06,36123.0
2024-10-28 09:40:00,37.15,37.25,37.15,37.25,33897.0,36.0503,36.1474,36.0503,36.1474,33897.0
2024-10-28 09:45:00,37.25,37.3,37.22,37.28,67036.0,36.1474,36.1959,36.1183,36.1765,67036.0
2024-10-28 09:50:00,37.28,37.32,37.26,37.28,40396.0,36.1765,36.2153,36.1571,36.1765,40396.0
2024-10-28 09:55:00,37.28,37.38,37.28,37.37,37126.0,36.1765,36.2735,36.1765,36.2638,37126.0
2024-10-28 10:00:00,37.38,37.38,37.23,37.26,34956.0,36.2735,36.2735,36.128,36.1571,34956.0
2024-10-28 10:05:00,37.27,37.31,37.21,37.27,34146.0,36.1668,36.2056,36.1086,36.1668,34146.0
2024-10-28 10:10:00,37.26,37.28,37.24,37.25,24137.0,36.1571,36.1765,36.1377,36.1474,24137.0
2024-10-28 10:15:00,37.26,37.28,37.21,37.22,23916.0,36.1571,36.1765,36.1086,36.1183,23916.0
2024-10-28 10:20:00,37.23,37.25,37.21,37.22,21360.0,36.128,36.1474,36.1086,36.1183,21360.0
2024-10-28 10:25:00,37.23,37.3,37.22,37.27,35434.0,36.128,36.1959,36.1183,36.1668,35434.0
2024-10-28 10:30:00,37.27,37.29,37.22,37.27,39981.0,36.1668,36.1862,36.1183,36.1668,39981.0
2024-10-28 10:35:00,37.27,37.4,37.25,37.32,251568.0,36.1668,36.2929,36.1474,36.2153,251568.0
2024-10-28 10:40:00,37.31,37.37,37.3,37.36,75429.0,36.2056,36.2638,36.1959,36.2541,75429.0
2024-10-28 10:45:00,37.36,37.42,37.35,37.37,38194.0,36.2541,36.3123,36.2444,36.2638,38194.0
2024-10-28 10:50:00,37.37,37.42,37.36,37.36,26872.0,36.2638,36.3123,36.2541,36.2541,26872.0
2024-10-28 10:55:00,37.35,37.37,37.33,37.37,24140.0,36.2444,36.2638,36.225,36.2638,24140.0
2024-10-28 11:00:00,37.37,37.4,37.33,37.4,34127.0,36.2638,36.2929,36.225,36.2929,34127.0
2024-10-28 11:05:00,37.4,37.43,37.39,37.42,25050.0,36.2929,36.322,36.2832,36.3123,25050.0
2024-10-28 11:10:00,37.42,37.46,37.42,37.45,43803.0,36.3123,36.3512,36.3123,36.3415,43803.0
2024-10-28 11:15:00,37.45,37.46,37.42,37.42,42404.0,36.3415,36.3512,36.3123,36.3123,42404.0
2024-10-28 11:20:00,37.42,37.44,37.41,37.41,27404.0,36.3123,36.3317,36.3026,36.3026,27404.0
2024-10-28 11:25:00,37.41,37.47,37.41,37.46,35888.0,36.3026,36.3609,36.3026,36.3512,35888.0
2024-10-28 11:30:00,37.47,37.51,37.45,37.5,41966.0,36.3609,36.3997,36.3415,36.39,41966.0
2024-10-28 11:35:00,37.5,37.51,37.47,37.47,29061.0,36.39,36.3997,36.3609,36.3609,29061.0
2024-10-28 11:40:00,37.47,37.59,37.46,37.59,81494.0,36.3609,36.4773,36.3512,36.4773,81494.0
2024-10-28 11:45:00,37.58,37.61,37.55,37.61,46277.0,36.4676,36.4967,36.4385,36.4967,46277.0
2024-10-28 11:50:00,37.61,37.64,37.58,37.62,50886.0,36.4967,36.5258,36.4676,36.5064,50886.0
2024-10-28 11:55:00,37.62,37.62,37.57,37.57,36884.0,36.5064,36.5064,36.4579,36.4579,36884.0
2024-10-28 12:00:00,37.57,37.58,37.52,37.52,24799.0,36.4579,36.4676,36.4094,36.4094,24799.0
2024-10-28 12:05:00,37.52,37.56,37.52,37.52,57155.0,36.4094,36.4482,36.4094,36.4094,57155.0
2024-10-28 12:10:00,37.53,37.55,37.52,37.54,16363.0,36.4191,36.4385,36.4094,36.4288,16363.0
2024-10-28 12:15:00,37.55,37.56,37.54,37.55,11778.0,36.4385,36.4482,36.4288,36.4385,11778.0
2024-10-28 12:20:00,37.55,37.56,37.54,37.54,19019.0,36.4385,36.4482,36.4288,36.4288,19019.0
2024-10-28 12:25:00,37.54,37.56,37.54,37.55,16152.0,36.4288,36.4482,36.4288,36.4385,16152.0
2024-10-28 12:30:00,37.55,37.55,37.51,37.55,30287.0,36.4385,36.4385,36.3997,36.4385,30287.0
2024-10-28 12:35:00,37.55,37.56,37.53,37.55,17107.0,36.4385,36.4482,36.4191,36.4385,17107.0
2024-10-28 12:40:00,37.55,37.57,37.54,37.57,16961.0,36.4385,36.4579,36.4288,36.4579,16961.0
2024-10-28 12:45:00,37.58,37.58,37.55,37.56,20019.0,36.4676,36.4676,36.4385,36.4482,20019.0
2024-10-28 12:50:00,37.56,37.57,37.55,37.55,13286.0,36.4482,36.4579,36.4385,36.4385,13286.0
2024-10-28 12:55:00,37.55,37.56,37.54,37.54,9973.0,36.4385,36.4482,36.4288,36.4288,9973.0
2024-10-28 13:00:00,37.54,37.55,37.5,37.51,18866.0,36.4288,36.4385,36.39,36.3997,18866.0
2024-10-28 13:05:00,37.5,37.57,37.46,37.47,68176.0,36.39,36.4579,36.3512,36.3609,68176.0
2024-10-28 13:10:00,37.46,37.5,37.4,37.41,37560.0,36.3512,36.39,36.2929,36.3026,37560.0
2024-10-28 13:15:00,37.41,37.49,37.41,37.45,48086.0,36.3026,36.3803,36.3026,36.3415,48086.0
2024-10-28 13:20:00,37.46,37.5,37.45,37.48,13549.0,36.3512,36.39,36.3415,36.3706,13549.0
2024-10-28 13:25:00,37.48,37.52,37.48,37.52,17509.0,36.3706,36.4094,36.3706,36.4094,17509.0
2024-10-28 13:30:00,37.52,37.57,37.51,37.57,19450.0,36.4094,36.4579,36.3997,36.4579,19450.0
2024-10-28 13:35:00,37.56,37.56,37.53,37.53,13193.0,36.4482,36.4482,36.4191,36.4191,13193.0
2024-10-28 13:40:00,37.54,37.55,37.53,37.54,7074.0,36.4288,36.4385,36.4191,36.4288,7074.0
2024-10-28 13:45:00,37.55,37.56,37.53,37.54,23831.0,36.4385,36.4482,36.4191,36.4288,23831.0
2024-10-28 13:50:00,37.54,37.56,37.53,37.56,8227.0,36.4288,36.4482,36.4191,36.4482,8227.0
2024-10-28 13:55:00,37.55,37.57,37.54,37.57,22666.0,36.4385,36.4579,36.4288,36.4579,22666.0
2024-10-28 14:00:00,37.56,37.56,37.52,37.55,19253.0,36.4482,36.4482,36.4094,36.4385,19253.0
2024-10-28 14:05:00,37.54,37.55,37.53,37.54,14673.0,36.4288,36.4385,36.4191,36.4288,14673.0
2024-10-28 14:10:00,37.53,37.53,37.5,37.51,15587.0,36.4191,36.4191,36.39,36.3997,15587.0
2024-10-28 14:15:00,37.51,37.51,37.49,37.5,13831.0,36.3997,36.3997,36.3803,36.39,13831.0
2024-10-28 14:20:00,37.5,37.53,37.49,37.5,23263.0,36.39,36.4191,36.3803,36.39,23263.0
2024-10-28 14:25:00,37.5,37.51,37.49,37.5,15531.0,36.39,36.3997,36.3803,36.39,15531.0
2024-10-28 14:30:00,37.5,37.5,37.45,37.45,18371.0,36.39,36.39,36.3415,36.3415,18371.0
2024-10-28 14:35:00,37.45,37.46,37.42,37.44,17094.0,36.3415,36.3512,36.3123,36.3317,17094.0
2024-10-28 14:40:00,37.44,37.45,37.42,37.43,11768.0,36.3317,36.3415,36.3123,36.322,11768.0
2024-10-28 14:45:00,37.42,37.46,37.41,37.45,26333.0,36.3123,36.3512,36.3026,36.3415,26333.0
2024-10-28 14:50:00,37.45,37.5,37.45,37.5,17014.0,36.3415,36.39,36.3415,36.39,17014.0
2024-10-28 14:55:00,37.49,37.5,37.46,37.47,29638.0,36.3803,36.39,36.3512,36.3609,29638.0
2024-10-28 15:00:00,37.46,37.5,37.43,37.48,37220.0,36.3512,36.39,36.322,36.3706,37220.0
2024-10-28 15:05:00,37.48,37.51,37.48,37.49,19260.0,36.3706,36.3997,36.3706,36.3803,19260.0
2024-10-28 15:10:00,37.49,37.51,37.49,37.49,31512.0,36.3803,36.3997,36.3803,36.3803,31512.0
2024-10-28 15:15:00,37.49,37.51,37.47,37.48,33009.0,36.3803,36.3997,36.3609,36.3706,33009.0
2024-10-28 15:20:00,37.48,37.51,37.47,37.5,20293.0,36.3706,36.3997,36.3609,36.39,20293.0
2024-10-28 15:25:00,37.51,37.53,37.5,37.52,37645.0,36.3997,36.4191,36.39,36.4094,37645.0
2024-10-28 15:30:00,37.52,37.54,37.5,37.54,58614.0,36.4094,36.4288,36.39,36.4288,58614.0
2024-10-28 15:35:00,37.54,37.54,37.51,37.52,36229.0,36.4288,36.4288,36.3997,36.4094,36229.0
2024-10-28 15:40:00,37.52,37.55,37.52,37.52,69345.0,36.4094,36.4385,36.4094,36.4094,69345.0
2024-10-28 15:45:00,37.52,37.54,37.48,37.5,114154.0,36.4094,36.4288,36.3706,36.39,114154.0
2024-10-28 15:50:00,37.49,37.51,37.44,37.47,183920.0,36.3803,36.3997,36.3317,36.3609,183920.0
2024-10-28 15:55:00,37.47,37.48,37.39,37.43,385076.0,36.3609,36.3706,36.2832,36.322,385076.0
2024-10-29 09:30:00,37.43,37.43,37.14,37.16,214952.0,36.322,36.322,36.0406,36.06,214952.0
2024-10-29 09:35:00,37.18,37.18,37.04,37.09,73523.0,36.0794,36.0794,35.9436,35.9921,73523.0
2024-10-29 09:40:00,37.09,37.2,37.07,37.19,97152.0,35.9921,36.0989,35.9727,36.0891,97152.0
2024-10-29 09:45:00,37.2,37.27,37.17,37.25,48255.0,36.0989,36.1668,36.0697,36.1474,48255.0
2024-10-29 09:50:00,37.25,37.32,37.25,37.32,24216.0,36.1474,36.2153,36.1474,36.2153,24216.0
2024-10-29 09:55:00,37.31,37.4,37.3,37.39,25408.0,36.2056,36.2929,36.1959,36.2832,25408.0
2024-10-29 10:00:00,37.38,37.42,37.29,37.32,183142.0,36.2735,36.3123,36.1862,36.2153,183142.0
2024-10-29 10:05:00,37.32,37.33,37.28,37.3,38381.0,36.2153,36.225,36.1765,36.1959,38381.0
2024-10-29 10:10:00,37.3,37.32,37.29,37.31,45477.0,36.1959,36.2153,36.1862,36.2056,45477.0
2024-10-29 10:15:00,37.32,37.35,37.31,37.32,27710.0,36.2153,36.2444,36.2056,36.2153,27710.0
2024-10-29 10:20:00,37.33,37.38,37.3,37.38,43567.0,36.225,36.2735,36.1959,36.2735,43567.0
2024-10-29 10:25:00,37.38,37.4,37.3,37.34,55389.0,36.2735,36.2929,36.1959,36.2347,55389.0
2024-10-29 10:30:00,37.34,37.37,37.3,37.37,37831.0,36.2347,36.2638,36.1959,36.2638,37831.0
2024-10-29 10:35:00,37.37,37.4,37.36,37.38,43503.0,36.2638,36.2929,36.2541,36.2735,43503.0
2024-10-29 10:40:00,37.37,37.4,37.37,37.38,31946.0,36.2638,36.2929,36.2638,36.2735,31946.0
2024-10-29 10:45:00,37.37,37.37,37.31,37.34,33289.0,36.2638,36.2638,36.2056,36.2347,33289.0
2024-10-29 10:50:00,37.35,37.36,37.28,37.29,34264.0,36.2444,36.2541,36.1765,36.1862,34264.0
2024-10-29 10:55:00,37.28,37.28,37.2,37.2,31343.0,36.1765,36.1765,36.0989,36.0989,31343.0
2024-10-29 11:00:00,37.21,37.22,37.12,37.18,33459.0,36.1086,36.1183,36.0212,36.0794,33459.0
2024-10-29 11:05:00,37.18,37.2,37.15,37.15,12717.0,36.0794,36.0989,36.0503,36.0503,12717.0
2024-10-29 11:10:00,37.16,37.21,37.15,37.2,22317.0,36.06,36.1086,36.0503,36.0989,22317.0
2024-10-29 11:15:00,37.2,37.2,37.17,37.19,15773.0,36.0989,36.0989,36.0697,36.0891,15773.0
2024-10-29 11:20:00,37.18,37.24,37.16,37.24,26019.0,36.0794,36.1377,36.06,36.1377,26019.0
2024-10-29 11:25:00,37.23,37.25,37.21,37.23,40396.0,36.128,36.1474,36.1086,36.128,40396.0
2024-10-29 11:30:00,37.23,37.26,37.21,37.25,20141.0,36.128,36.1571,36.1086,36.1474,20141.0
2024-10-29 11:35:00,37.25,37.29,37.24,37.29,15448.0,36.1474,36.1862,36.1377,36.1862,15448.0
2024-10-29 11:40:00,37.29,37.3,37.27,37.29,9907.0,36.1862,36.1959,36.1668,36.1862,9907.0
2024-10-29 11:45:00,37.29,37.32,37.29,37.3,17135.0,36.1862,36.2153,36.1862,36.1959,17135.0
2024-10-29 11:50:00,37.3,37.3,37.22,37.25,27196.0,36.1959,36.1959,36.1183,36.1474,27196.0
2024-10-29 11:55:00,37.25,37.27,37.24,37.26,16612.0,36.1474,36.1668,36.1377,36.1571,16612.0
2024-10-29 12:00:00,37.26,37.27,37.23,37.24,16829.0,36.1571,36.1668,36.128,36.1377,16829.0
2024-10-29 12:05:00,37.25,37.26,37.23,37.25,11634.0,36.1474,36.1571,36.128,36.1474,11634.0
2024-10-29 12:10:00,37.26,37.27,37.25,37.27,16390.0,36.1571,36.1668,36.1474,36.1668,16390.0
2024-10-29 12:15:00,37.27,37.3,37.26,37.3,16552.0,36.1668,36.1959,36.1571,36.1959,16552.0
2024-10-29 12:20:00,37.3,37.3,37.28,37.29,31699.0,36.1959,36.1959,36.1765,36.1862,31699.0
2024-10-29 12:25:00,37.29,37.31,37.28,37.3,12908.0,36.1862,36.2056,36.1765,36.1959,12908.0
2024-10-29 12:30:00,37.3,37.32,37.28,37.32,27189.0,36.1959,36.2153,36.1765,36.2153,27189.0
2024-10-29 12:35:00,37.32,37.32,37.3,37.32,13729.0,36.2153,36.2153,36.1959,36.2153,13729.0
2024-10-29 12:40:00,37.32,37.33,37.28,37.3,23581.0,36.2153,36.225,36.1765,36.1959,23581.0
2024-10-29 12:45:00,37.3,37.3,37.26,37.27,12094.0,36.1959,36.1959,36.1571,36.1668,12094.0
2024-10-29 12:50:00,37.27,37.28,37.25,37.27,18738.0,36.1668,36.1765,36.1474,36.1668,18738.0
2024-10-29 12:55:00,37.27,37.27,37.24,37.24,16562.0,36.1668,36.1668,36.1377,36.1377,16562.0
2024-10-29 13:00:00,37.25,37.27,37.23,37.23,28248.0,36.1474,36.1668,36.128,36.128,28248.0
2024-10-29 13:05:00,37.21,37.22,37.19,37.2,16992.0,36.1086,36.1183,36.0891,36.0989,16992.0
2024-10-29 13:10:00,37.2,37.21,37.17,37.2,42995.0,36.0989,36.1086,36.0697,36.0989,42995.0
2024-10-29 13:15:00,37.2,37.21,37.19,37.2,21464.0,36.0989,36.1086,36.0891,36.0989,21464.0
2024-10-29 13:20:00,37.2,37.21,37.16,37.17,30282.0,36.0989,36.1086,36.06,36.0697,30282.0
2024-10-29 13:25:00,37.18,37.18,37.14,37.15,10364.0,36.0794,36.0794,36.0406,36.0503,10364.0
2024-10-29 13:30:00,37.15,37.16,37.08,37.09,52611.0,36.0503,36.06,35.9824,35.9921,52611.0
2024-10-29 13:35:00,37.09,37.1,37.06,37.07,15403.0,35.9921,36.0018,35.963,35.9727,15403.0
2024-10-29 13:40:00,37.07,37.12,37.06,37.12,33894.0,35.9727,36.0212,35.963,36.0212,33894.0
2024-10-29 13:45:00,37.12,37.14,37.11,37.14,19338.0,36.0212,36.0406,36.0115,36.0406,19338.0
2024-10-29 13:50:00,37.14,37.15,37.09,37.12,35272.0,36.0406,36.0503,35.9921,36.0212,35272.0
2024-10-29 13:55:00,37.12,37.12,37.09,37.11,13749.0,36.0212,36.0212,35.9921,36.0115,13749.0
2024-10-29 14:00:00,37.1,37.12,37.08,37.12,25923.0,36.0018,36.0212,35.9824,36.0212,25923.0
2024-10-29 14:05:00,37.12,37.14,37.1,37.13,22495.0,36.0212,36.0406,36.0018,36.0309,22495.0
2024-10-29 14:10:00,37.13,37.13,37.1,37.11,26161.0,36.0309,36.0309,36.0018,36.0115,26161.0
2024-10-29 14:15:00,37.11,37.16,37.11,37.14,54513.0,36.0115,36.06,36.0115,36.0406,54513.0
2024-10-29 14:20:00,37.15,37.18,37.14,37.16,24860.0,36.0503,36.0794,36.0406,36.06,24860.0
2024-10-29 14:25:00,37.16,37.16,37.14,37.16,55042.0,36.06,36.06,36.0406,36.06,55042.0
2024-10-29 14:30:00,37.16,37.17,37.13,37.14,25199.0,36.06,36.0697,36.0309,36.0406,25199.0
2024-10-29 14:35:00,37.14,37.17,37.13,37.16,43944.0,36.0406,36.0697,36.0309,36.06,43944.0
2024-10-29 14:40:00,37.15,37.16,37.12,37.14,18687.0,36.0503,36.06,36.0212,36.0406,18687.0
2024-10-29 14:45:00,37.14,37.16,37.12,37.15,22981.0,36.0406,36.06,36.0212,36.0503,22981.0
2024-10-29 14:50:00,37.16,37.21,37.15,37.2,27212.0,36.06,36.1086,36.0503,36.0989,27212.0
2024-10-29 14:55:00,37.2,37.2,37.19,37.2,12539.0,36.0989,36.0989,36.0891,36.0989,12539.0
2024-10-29 15:00:00,37.19,37.2,37.14,37.15,33398.0,36.0891,36.0989,36.0406,36.0503,33398.0
2024-10-29 15:05:00,37.16,37.17,37.14,37.16,22501.0,36.06,36.0697,36.0406,36.06,22501.0
2024-10-29 15:10:00,37.16,37.17,37.14,37.16,26466.0,36.06,36.0697,36.0406,36.06,26466.0
2024-10-29 15:15:00,37.16,37.18,37.14,37.18,33922.0,36.06,36.0794,36.0406,36.0794,33922.0
2024-10-29 15:20:00,37.17,37.18,37.15,37.15,28909.0,36.0697,36.0794,36.0503,36.0503,28909.0
2024-10-29 15:25:00,37.15,37.18,37.14,37.18,46635.0,36.0503,36.0794,36.0406,36.0794,46635.0
2024-10-29 15:30:00,37.19,37.21,37.16,37.18,41308.0,36.0891,36.1086,36.06,36.0794,41308.0
2024-10-29 15:35:00,37.18,37.21,37.17,37.2,33846.0,36.0794,36.1086,36.0697,36.0989,33846.0
2024-10-29 15:40:00,37.2,37.21,37.18,37.18,38742.0,36.0989,36.1086,36.0794,36.0794,38742.0
2024-10-29 15:45:00,37.19,37.21,37.17,37.2,54418.0,36.0891,36.1086,36.0697,36.0989,54418.0
2024-10-29 15:50:00,37.19,37.2,37.12,37.16,87054.0,36.0891,36.0989,36.0212,36.06,87054.0
2024-10-29 15:55:00,37.15,37.16,37.05,37.08,376036.0,36.0503,36.06,35.9533,35.9824,376036.0
2024-10-30 09:30:00,37.04,37.06,36.73,36.73,101695.0,35.9436,35.963,35.6428,35.6428,101695.0
2024-10-30 09:35:00,36.72,36.85,36.67,36.85,62341.0,35.6331,35.7592,35.5845,35.7592,62341.0
2024-10-30 09:40:00,36.85,36.86,36.67,36.75,39004.0,35.7592,35.7689,35.5845,35.6622,39004.0
2024-10-30 09:45:00,36.74,36.95,36.68,36.92,80237.0,35.6525,35.8563,35.5942,35.8271,80237.0
2024-10-30 09:50:00,36.94,36.95,36.89,36.91,32140.0,35.8465,35.8563,35.798,35.8174,32140.0
2024-10-30 09:55:00,36.91,37.09,36.91,37.09,52693.0,35.8174,35.9921,35.8174,35.9921,52693.0
2024-10-30 10:00:00,37.08,37.15,37.0,37.15,58280.0,35.9824,36.0503,35.9048,36.0503,58280.0
2024-10-30 10:05:00,37.15,37.22,37.09,37.2,103434.0,36.0503,36.1183,35.9921,36.0989,103434.0
2024-10-30 10:10:00,37.2,37.24,37.17,37.21,37464.0,36.0989,36.1377,36.0697,36.1086,37464.0
2024-10-30 10:15:00,37.22,37.25,37.16,37.16,40622.0,36.1183,36.1474,36.06,36.06,40622.0
2024-10-30 10:20:00,37.17,37.26,37.16,37.18,78485.0,36.0697,36.1571,36.06,36.0794,78485.0
2024-10-30 10:25:00,37.18,37.2,37.11,37.12,46637.0,36.0794,36.0989,36.0115,36.0212,46637.0
2024-10-30 10:30:00,37.11,37.12,37.01,37.02,56530.0,36.0115,36.0212,35.9145,35.9242,56530.0
2024-10-30 10:35:00,37.02,37.05,36.97,36.98,26171.0,35.9242,35.9533,35.8757,35.8854,26171.0
2024-10-30 10:40:00,36.98,36.99,36.91,36.93,31517.0,35.8854,35.8951,35.8174,35.8368,31517.0
2024-10-30 10:45:00,36.93,36.94,36.88,36.9,20099.0,35.8368,35.8465,35.7883,35.8077,20099.0
2024-10-30 10:50:00,36.9,36.91,36.84,36.89,44324.0,35.8077,35.8174,35.7495,35.798,44324.0
2024-10-30 10:55:00,36.89,36.93,36.88,36.89,35230.0,35.798,35.8368,35.7883,35.798,35230.0
2024-10-30 11:00:00,36.89,36.93,36.85,36.87,53672.0,35.798,35.8368,35.7592,35.7786,53672.0
2024-10-30 11:05:00,36.87,36.92,36.83,36.91,70914.0,35.7786,35.8271,35.7398,35.8174,70914.0
2024-10-30 11:10:00,36.9,36.9,36.78,36.78,21312.0,35.8077,35.8077,35.6913,35.6913,21312.0
2024-10-30 11:15:00,36.79,36.83,36.77,36.82,21778.0,35.701,35.7398,35.6816,35.7301,21778.0
2024-10-30 11:20:00,36.82,36.82,36.79,36.8,20853.0,35.7301,35.7301,35.701,35.7107,20853.0
2024-10-30 11:25:00,36.8,36.8,36.74,36.77,34499.0,35.7107,35.7107,35.6525,35.6816,34499.0
2024-10-30 11:30:00,36.77,36.77,36.71,36.73,19617.0,35.6816,35.6816,35.6234,35.6428,19617.0
2024-10-30 11:35:00,36.73,36.75,36.7,36.73,24771.0,35.6428,35.6622,35.6137,35.6428,24771.0
2024-10-30 11:40:00,36.73,36.78,36.72,36.77,30030.0,35.6428,35.6913,35.6331,35.6816,30030.0
2024-10-30 11:45:00,36.77,36.79,36.71,36.72,20300.0,35.6816,35.701,35.6234,35.6331,20300.0
2024-10-30 11:50:00,36.71,36.71,36.68,36.69,24408.0,35.6234,35.6234,35.5942,35.604,24408.0
2024-10-30 11:55:00,36.69,36.75,36.68,36.73,27373.0,35.604,35.6622,35.5942,35.6428,27373.0
2024-10-30 12:00:00,36.72,36.74,36.69,36.72,25376.0,35.6331,35.6525,35.604,35.6331,25376.0
2024-10-30 12:05:00,36.72,36.77,36.71,36.75,21266.0,35.6331,35.6816,35.6234,35.6622,21266.0
2024-10-30 12:10:00,36.75,36.77,36.75,36.77,16344.0,35.6622,35.6816,35.6622,35.6816,16344.0
2024-10-30 12:15:00,36.77,36.78,36.73,36.76,32501.0,35.6816,35.6913,35.6428,35.6719,32501.0
2024-10-30 12:20:00,36.76,36.78,36.74,36.75,30074.0,35.6719,35.6913,35.6525,35.6622,30074.0
2024-10-30 12:25:00,36.75,36.75,36.71,36.72,18754.0,35.6622,35.6622,35.6234,35.6331,18754.0
2024-10-30 12:30:00,36.72,36.77,36.7,36.77,22591.0,35.6331,35.6816,35.6137,35.6816,22591.0
2024-10-30 12:35:00,36.77,36.81,36.74,36.81,26381.0,35.6816,35.7204,35.6525,35.7204,26381.0
2024-10-30 12:40:00,36.82,36.87,36.79,36.86,29573.0,35.7301,35.7786,35.701,35.7689,29573.0
2024-10-30 12:45:00,36.87,36.87,36.84,36.86,14803.0,35.7786,35.7786,35.7495,35.7689,14803.0
2024-10-30 12:50:00,36.86,36.88,36.82,36.82,17047.0,35.7689,35.7883,35.7301,35.7301,17047.0
2024-10-30 12:55:00,36.83,36.83,36.78,36.78,23618.0,35.7398,35.7398,35.6913,35.6913,23618.0
2024-10-30 13:00:00,36.79,36.81,36.78,36.79,14645.0,35.701,35.7204,35.6913,35.701,14645.0
2024-10-30 13:05:00,36.79,36.81,36.78,36.8,13612.0,35.701,35.7204,35.6913,35.7107,13612.0
2024-10-30 13:10:00,36.8,36.81,36.78,36.8,18848.0,35.7107,35.7204,35.6913,35.7107,18848.0
2024-10-30 13:15:00,36.8,36.81,36.76,36.76,18079.0,35.7107,35.7204,35.6719,35.6719,18079.0
2024-10-30 13:20:00,36.76,36.77,36.74,36.74,15516.0,35.6719,35.6816,35.6525,35.6525,15516.0
2024-10-30 13:25:00,36.75,36.76,36.71,36.72,34184.0,35.6622,35.6719,35.6234,35.6331,34184.0
2024-10-30 13:30:00,36.71,36.71,36.61,36.61,42942.0,35.6234,35.6234,35.5263,35.5263,42942.0
2024-10-30 13:35:00,36.61,36.67,36.59,36.61,60264.0,35.5263,35.5845,35.5069,35.5263,60264.0
2024-10-30 13:40:00,36.61,36.63,36.57,36.58,30397.0,35.5263,35.5457,35.4875,35.4972,30397.0
2024-10-30 13:45:00,36.58,36.59,36.56,36.59,18105.0,35.4972,35.5069,35.4778,35.5069,18105.0
2024-10-30 13:50:00,36.59,36.6,36.57,36.59,22930.0,35.5069,35.5166,35.4875,35.5069,22930.0
2024-10-30 13:55:00,36.59,36.6,36.57,36.59,25208.0,35.5069,35.5166,35.4875,35.5069,25208.0
2024-10-30 14:00:00,36.59,36.61,36.58,36.61,31476.0,35.5069,35.5263,35.4972,35.5263,31476.0
2024-10-30 14:05:00,36.61,36.66,36.6,36.65,36964.0,35.5263,35.5748,35.5166,35.5651,36964.0
2024-10-30 14:10:00,36.64,36.66,36.63,36.63,20831.0,35.5554,35.5748,35.5457,35.5457,20831.0
2024-10-30 14:15:00,36.64,36.66,36.62,36.66,30377.0,35.5554,35.5748,35.536,35.5748,30377.0
2024-10-30 14:20:00,36.66,36.68,36.65,36.65,30714.0,35.5748,35.5942,35.5651,35.5651,30714.0
2024-10-30 14:25:00,36.65,36.65,36.6,36.62,28978.0,35.5651,35.5651,35.5166,35.536,28978.0
2024-10-30 14:30:00,36.62,36.65,36.61,36.63,29906.0,35.536,35.5651,35.5263,35.5457,29906.0
2024-10-30 14:35:00,36.64,36.67,36.63,36.65,26901.0,35.5554,35.5845,35.5457,35.5651,26901.0
2024-10-30 14:40:00,36.64,36.65,36.6,36.61,21981.0,35.5554,35.5651,35.5166,35.5263,21981.0
2024-10-30 14:45:00,36.61,36.62,36.6,36.6,19873.0,35.5263,35.536,35.5166,35.5166,19873.0
2024-10-30 14:50:00,36.61,36.64,36.6,36.63,30129.0,35.5263,35.5554,35.5166,35.5457,30129.0
2024-10-30 14:55:00,36.63,36.65,36.62,36.63,21241.0,35.5457,35.5651,35.536,35.5457,21241.0
2024-10-30 15:00:00,36.63,36.63,36.56,36.58,38834.0,35.5457,35.5457,35.4778,35.4972,38834.0
2024-10-30 15:05:00,36.58,36.6,36.56,36.59,37696.0,35.4972,35.5166,35.4778,35.5069,37696.0
2024-10-30 15:10:00,36.59,36.61,36.58,36.61,22633.0,35.5069,35.5263,35.4972,35.5263,22633.0
2024-10-30 15:15:00,36.61,36.61,36.56,36.58,27406.0,35.5263,35.5263,35.4778,35.4972,27406.0
2024-10-30 15:20:00,36.58,36.59,36.56,36.57,35054.0,35.4972,35.5069,35.4778,35.4875,35054.0
2024-10-30 15:25:00,36.57,36.57,36.53,36.54,42735.0,35.4875,35.4875,35.4487,35.4584,42735.0
2024-10-30 15:30:00,36.54,36.57,36.53,36.57,41892.0,35.4584,35.4875,35.4487,35.4875,41892.0
2024-10-30 15:35:00,36.57,36.62,36.54,36.62,37515.0,35.4875,35.536,35.4584,35.536,37515.0
2024-10-30 15:40:00,36.62,36.66,36.61,36.61,56565.0,35.536,35.5748,35.5263,35.5263,56565.0
2024-10-30 15:45:00,36.61,36.62,36.58,36.59,46028.0,35.5263,35.536,35.4972,35.5069,46028.0
2024-10-30 15:50:00,36.59,36.65,36.59,36.62,94517.0,35.5069,35.5651,35.5069,35.536,94517.0
2024-10-30 15:55:00,36.62,36.63,36.53,36.54,451901.0,35.536,35.5457,35.4487,35.4584,451901.0
2024-10-31 09:30:00,36.36,36.41,36.16,36.18,95893.0,35.2837,35.3322,35.0896,35.109,95893.0
2024-10-31 09:35:00,36.16,36.2,35.97,36.17,64734.0,35.0896,35.1285,34.9053,35.0993,64734.0
2024-10-31 09:40:00,36.16,36.22,36.06,36.07,61355.0,35.0896,35.1479,34.9926,35.0023,61355.0
2024-10-31 09:45:00,36.07,36.14,36.01,36.07,54298.0,35.0023,35.0702,34.9441,35.0023,54298.0
2024-10-31 09:50:00,36.07,36.08,35.99,36.01,35684.0,35.0023,35.012,34.9247,34.9441,35684.0
2024-10-31 09:55:00,36.01,36.11,36.0,36.05,26314.0,34.9441,35.0411,34.9344,34.9829,26314.0
2024-10-31 10:00:00,36.05,36.05,35.88,35.92,48249.0,34.9829,34.9829,34.8179,34.8567,48249.0
2024-10-31 10:05:00,35.91,36.0,35.88,35.98,26253.0,34.847,34.9344,34.8179,34.915,26253.0
2024-10-31 10:10:00,35.98,35.98,35.9,35.9,29884.0,34.915,34.915,34.8373,34.8373,29884.0
2024-10-31 10:15:00,35.91,36.0,35.9,35.94,37961.0,34.847,34.9344,34.8373,34.8762,37961.0
2024-10-31 10:20:00,35.94,35.98,35.84,35.86,71984.0,34.8762,34.915,34.7791,34.7985,71984.0
2024-10-31 10:25:00,35.86,35.86,35.68,35.7,92459.0,34.7985,34.7985,34.6238,34.6433,92459.0
2024-10-31 10:30:00,35.7,35.8,35.7,35.76,71449.0,34.6433,34.7403,34.6433,34.7015,71449.0
2024-10-31 10:35:00,35.76,35.77,35.65,35.7,48836.0,34.7015,34.7112,34.5947,34.6433,48836.0
2024-10-31 10:40:00,35.7,35.73,35.61,35.64,53892.0,34.6433,34.6724,34.5559,34.585,53892.0
2024-10-31 10:45:00,35.63,35.64,35.55,35.59,38759.0,34.5753,34.585,34.4977,34.5365,38759.0
2024-10-31 10:50:00,35.59,35.61,35.53,35.54,17239.0,34.5365,34.5559,34.4783,34.488,17239.0
2024-10-31 10:55:00,35.54,35.54,35.42,35.47,42472.0,34.488,34.488,34.3715,34.4201,42472.0
2024-10-31 11:00:00,35.47,35.48,35.42,35.46,45485.0,34.4201,34.4298,34.3715,34.4104,45485.0
2024-10-31 11:05:00,35.46,35.53,35.44,35.52,26240.0,34.4104,34.4783,34.391,34.4686,26240.0
2024-10-31 11:10:00,35.51,35.51,35.44,35.45,42705.0,34.4589,34.4589,34.391,34.4007,42705.0
2024-10-31 11:15:00,35.44,35.49,35.43,35.47,21786.0,34.391,34.4395,34.3812,34.4201,21786.0
2024-10-31 11:20:00,35.46,35.57,35.44,35.54,38086.0,34.4104,34.5171,34.391,34.488,38086.0
2024-10-31 11:25:00,35.54,35.54,35.45,35.48,25142.0,34.488,34.488,34.4007,34.4298,25142.0
2024-10-31 11:30:00,35.48,35.5,35.45,35.48,24439.0,34.4298,34.4492,34.4007,34.4298,24439.0
2024-10-31 11:35:00,35.48,35.48,35.45,35.48,13315.0,34.4298,34.4298,34.4007,34.4298,13315.0
2024-10-31 11:40:00,35.47,35.49,35.46,35.48,20034.0,34.4201,34.4395,34.4104,34.4298,20034.0
2024-10-31 11:45:00,35.48,35.5,35.46,35.47,27250.0,34.4298,34.4492,34.4104,34.4201,27250.0
2024-10-31 11:50:00,35.47,35.48,35.4,35.41,26983.0,34.4201,34.4298,34.3521,34.3618,26983.0
2024-10-31 11:55:00,35.41,35.45,35.4,35.44,19834.0,34.3618,34.4007,34.3521,34.391,19834.0
2024-10-31 12:00:00,35.44,35.45,35.41,35.45,19882.0,34.391,34.4007,34.3618,34.4007,19882.0
2024-10-31 12:05:00,35.45,35.45,35.42,35.42,14967.0,34.4007,34.4007,34.3715,34.3715,14967.0
2024-10-31 12:10:00,35.42,35.47,35.41,35.47,29799.0,34.3715,34.4201,34.3618,34.4201,29799.0
2024-10-31 12:15:00,35.47,35.49,35.43,35.47,46266.0,34.4201,34.4395,34.3812,34.4201,46266.0
2024-10-31 12:20:00,35.46,35.47,35.41,35.41,21627.0,34.4104,34.4201,34.3618,34.3618,21627.0
2024-10-31 12:25:00,35.41,35.43,35.39,35.43,26168.0,34.3618,34.3812,34.3424,34.3812,26168.0
2024-10-31 12:30:00,35.43,35.46,35.41,35.45,19830.0,34.3812,34.4104,34.3618,34.4007,19830.0
2024-10-31 12:35:00,35.45,35.48,35.41,35.48,45772.0,34.4007,34.4298,34.3618,34.4298,45772.0
2024-10-31 12:40:00,35.48,35.55,35.48,35.53,27355.0,34.4298,34.4977,34.4298,34.4783,27355.0
2024-10-31 12:45:00,35.53,35.61,35.52,35.61,18472.0,34.4783,34.5559,34.4686,34.5559,18472.0
2024-10-31 12:50:00,35.61,35.63,35.61,35.63,7983.0,34.5559,34.5753,34.5559,34.5753,7983.0
2024-10-31 12:55:00,35.62,35.64,35.61,35.64,15114.0,34.5656,34.585,34.5559,34.585,15114.0
2024-10-31 13:00:00,35.64,35.68,35.62,35.65,17058.0,34.585,34.6238,34.5656,34.5947,17058.0
2024-10-31 13:05:00,35.66,35.7,35.65,35.69,14593.0,34.6044,34.6433,34.5947,34.6336,14593.0
2024-10-31 13:10:00,35.69,35.69,35.65,35.68,34617.0,34.6336,34.6336,34.5947,34.6238,34617.0
2024-10-31 13:15:00,35.68,35.71,35.67,35.69,18663.0,34.6238,34.653,34.6141,34.6336,18663.0
2024-10-31 13:20:00,35.7,35.7,35.66,35.69,24403.0,34.6433,34.6433,34.6044,34.6336,24403.0
2024-10-31 13:25:00,35.69,35.72,35.68,35.7,14643.0,34.6336,34.6627,34.6238,34.6433,14643.0
2024-10-31 13:30:00,35.71,35.71,35.68,35.7,9915.0,34.653,34.653,34.6238,34.6433,9915.0
2024-10-31 13:35:00,35.71,35.74,35.69,35.69,32129.0,34.653,34.6821,34.6336,34.6336,32129.0
2024-10-31 13:40:00,35.69,35.72,35.69,35.7,18698.0,34.6336,34.6627,34.6336,34.6433,18698.0
2024-10-31 13:45:00,35.7,35.71,35.64,35.68,22385.0,34.6433,34.653,34.585,34.6238,22385.0
2024-10-31 13:50:00,35.68,35.7,35.66,35.66,15582.0,34.6238,34.6433,34.6044,34.6044,15582.0
2024-10-31 13:55:00,35.66,35.67,35.64,35.65,19065.0,34.6044,34.6141,34.585,34.5947,19065.0
2024-10-31 14:00:00,35.65,35.67,35.63,35.66,27672.0,34.5947,34.6141,34.5753,34.6044,27672.0
2024-10-31 14:05:00,35.67,35.7,35.66,35.68,19746.0,34.6141,34.6433,34.6044,34.6238,19746.0
2024-10-31 14:10:00,35.69,35.72,35.67,35.7,15453.0,34.6336,34.6627,34.6141,34.6433,15453.0
2024-10-31 14:15:00,35.7,35.71,35.63,35.64,25121.0,34.6433,34.653,34.5753,34.585,25121.0
2024-10-31 14:20:00,35.63,35.66,35.63,35.66,24773.0,34.5753,34.6044,34.5753,34.6044,24773.0
2024-10-31 14:25:00,35.66,35.68,35.61,35.64,91069.0,34.6044,34.6238,34.5559,34.585,91069.0
2024-10-31 14:30:00,35.64,35.67,35.56,35.6,52917.0,34.585,34.6141,34.5074,34.5462,52917.0
2024-10-31 14:35:00,35.61,35.62,35.59,35.6,18157.0,34.5559,34.5656,34.5365,34.5462,18157.0
2024-10-31 14:40:00,35.61,35.63,35.57,35.63,31769.0,34.5559,34.5753,34.5171,34.5753,31769.0
2024-10-31 14:45:00,35.63,35.63,35.61,35.62,17312.0,34.5753,34.5753,34.5559,34.5656,17312.0
2024-10-31 14:50:00,35.63,35.66,35.61,35.66,36192.0,34.5753,34.6044,34.5559,34.6044,36192.0
2024-10-31 14:55:00,35.66,35.68,35.64,35.66,28598.0,34.6044,34.6238,34.585,34.6044,28598.0
2024-10-31 15:00:00,35.66,35.69,35.64,35.65,26750.0,34.6044,34.6336,34.585,34.5947,26750.0
2024-10-31 15:05:00,35.65,35.71,35.63,35.69,48314.0,34.5947,34.653,34.5753,34.6336,48314.0
2024-10-31 15:10:00,35.69,35.7,35.65,35.68,23844.0,34.6336,34.6433,34.5947,34.6238,23844.0
2024-10-31 15:15:00,35.68,35.68,35.64,35.67,39983.0,34.6238,34.6238,34.585,34.6141,39983.0
2024-10-31 15:20:00,35.66,35.71,35.66,35.67,53980.0,34.6044,34.653,34.6044,34.6141,53980.0
2024-10-31 15:25:00,35.67,35.69,35.64,35.66,74864.0,34.6141,34.6336,34.585,34.6044,74864.0
2024-10-31 15:30:00,35.67,35.68,35.59,35.59,75223.0,34.6141,34.6238,34.5365,34.5365,75223.0
2024-10-31 15:35:00,35.59,35.65,35.58,35.64,69286.0,34.5365,34.5947,34.5268,34.585,69286.0
2024-10-31 15:40:00,35.63,35.64,35.58,35.62,92389.0,34.5753,34.585,34.5268,34.5656,92389.0
2024-10-31 15:45:00,35.62,35.66,35.6,35.66,99689.0,34.5656,34.6044,34.5462,34.6044,99689.0
2024-10-31 15:50:00,35.66,35.66,35.54,35.55,208037.0,34.6044,34.6044,34.488,34.4977,208037.0
2024-10-31 15:55:00,35.55,35.64,35.51,35.52,623957.0,34.4977,34.585,34.4589,34.4686,623957.0
2024-11-01 09:30:00,35.49,35.8,35.48,35.78,92303.0,34.4395,34.7403,34.4298,34.7209,92303.0
2024-11-01 09:35:00,35.76,36.02,35.76,36.02,46231.0,34.7015,34.9538,34.7015,34.9538,46231.0
2024-11-01 09:40:00,36.02,36.17,35.99,36.07,55055.0,34.9538,35.0993,34.9247,35.0023,55055.0
2024-11-01 09:45:00,36.06,36.17,36.02,36.17,27472.0,34.9926,35.0993,34.9538,35.0993,27472.0
2024-11-01 09:50:00,36.17,36.24,36.13,36.23,41545.0,35.0993,35.1673,35.0605,35.1576,41545.0
2024-11-01 09:55:00,36.23,36.31,36.18,36.31,25889.0,35.1576,35.2352,35.109,35.2352,25889.0
2024-11-01 10:00:00,36.34,36.35,36.23,36.3,47790.0,35.2643,35.274,35.1576,35.2255,47790.0
2024-11-01 10:05:00,36.3,36.44,36.23,36.43,50928.0,35.2255,35.3614,35.1576,35.3516,50928.0
2024-11-01 10:10:00,36.42,36.48,36.4,36.43,30847.0,35.3419,35.4002,35.3225,35.3516,30847.0
2024-11-01 10:15:00,36.43,36.45,36.39,36.42,50731.0,35.3516,35.3711,35.3128,35.3419,50731.0
2024-11-01 10:20:00,36.42,36.51,36.42,36.47,38597.0,35.3419,35.4293,35.3419,35.3905,38597.0
2024-11-01 10:25:00,36.47,36.48,36.41,36.44,39325.0,35.3905,35.4002,35.3322,35.3614,39325.0
2024-11-01 10:30:00,36.44,36.44,36.28,36.29,39028.0,35.3614,35.3614,35.2061,35.2158,39028.0
2024-11-01 10:35:00,36.3,36.3,36.1,36.14,54370.0,35.2255,35.2255,35.0314,35.0702,54370.0
2024-11-01 10:40:00,36.13,36.2,36.11,36.16,37186.0,35.0605,35.1285,35.0411,35.0896,37186.0
2024-11-01 10:45:00,36.16,36.21,36.13,36.2,25323.0,35.0896,35.1382,35.0605,35.1285,25323.0
2024-11-01 10:50:00,36.2,36.21,36.13,36.2,23492.0,35.1285,35.1382,35.0605,35.1285,23492.0
2024-11-01 10:55:00,36.2,36.32,36.19,36.3,18375.0,35.1285,35.2449,35.1188,35.2255,18375.0
2024-11-01 11:00:00,36.3,36.35,36.27,36.34,22425.0,35.2255,35.274,35.1964,35.2643,22425.0
2024-11-01 11:05:00,36.34,36.35,36.31,36.33,24321.0,35.2643,35.274,35.2352,35.2546,24321.0
2024-11-01 11:10:00,36.33,36.58,36.32,36.52,166665.0,35.2546,35.4972,35.2449,35.439,166665.0
2024-11-01 11:15:00,36.52,36.54,36.42,36.46,79629.0,35.439,35.4584,35.3419,35.3808,79629.0
2024-11-01 11:20:00,36.46,36.46,36.34,36.34,42977.0,35.3808,35.3808,35.2643,35.2643,42977.0
2024-11-01 11:25:00,36.34,36.4,36.34,36.39,25621.0,35.2643,35.3225,35.2643,35.3128,25621.0
2024-11-01 11:30:00,36.39,36.41,36.35,36.41,33436.0,35.3128,35.3322,35.274,35.3322,33436.0
2024-11-01 11:35:00,36.4,36.44,36.33,36.44,111519.0,35.3225,35.3614,35.2546,35.3614,111519.0
2024-11-01 11:40:00,36.44,36.46,36.4,36.44,24821.0,35.3614,35.3808,35.3225,35.3614,24821.0
2024-11-01 11:45:00,36.43,36.46,36.41,36.41,24664.0,35.3516,35.3808,35.3322,35.3322,24664.0
2024-11-01 11:50:00,36.41,36.42,36.37,36.39,24469.0,35.3322,35.3419,35.2934,35.3128,24469.0
2024-11-01 11:55:00,36.39,36.41,36.36,36.37,15963.0,35.3128,35.3322,35.2837,35.2934,15963.0
2024-11-01 12:00:00,36.37,36.37,36.32,36.33,17297.0,35.2934,35.2934,35.2449,35.2546,17297.0
2024-11-01 12:05:00,36.33,36.39,36.32,36.39,32641.0,35.2546,35.3128,35.2449,35.3128,32641.0
2024-11-01 12:10:00,36.39,36.39,36.35,36.36,22534.0,35.3128,35.3128,35.274,35.2837,22534.0
2024-11-01 12:15:00,36.36,36.38,36.35,36.38,26150.0,35.2837,35.3031,35.274,35.3031,26150.0
2024-11-01 12:20:00,36.37,36.37,36.28,36.33,15293.0,35.2934,35.2934,35.2061,35.2546,15293.0
2024-11-01 12:25:00,36.33,36.33,36.29,36.31,25223.0,35.2546,35.2546,35.2158,35.2352,25223.0
2024-11-01 12:30:00,36.3,36.4,36.3,36.4,31039.0,35.2255,35.3225,35.2255,35.3225,31039.0
2024-11-01 12:35:00,36.4,36.42,36.38,36.41,17928.0,35.3225,35.3419,35.3031,35.3322,17928.0
2024-11-01 12:40:00,36.41,36.41,36.31,36.32,27237.0,35.3322,35.3322,35.2352,35.2449,27237.0
2024-11-01 12:45:00,36.32,36.37,36.31,36.36,24084.0,35.2449,35.2934,35.2352,35.2837,24084.0
2024-11-01 12:50:00,36.35,36.35,36.2,36.22,50514.0,35.274,35.274,35.1285,35.1479,50514.0
2024-11-01 12:55:00,36.22,36.23,36.18,36.23,51483.0,35.1479,35.1576,35.109,35.1576,51483.0
2024-11-01 13:00:00,36.23,36.3,36.22,36.29,29927.0,35.1576,35.2255,35.1479,35.2158,29927.0
2024-11-01 13:05:00,36.29,36.3,36.25,36.3,20548.0,35.2158,35.2255,35.177,35.2255,20548.0
2024-11-01 13:10:00,36.3,36.32,36.29,36.3,17974.0,35.2255,35.2449,35.2158,35.2255,17974.0
2024-11-01 13:15:00,36.3,36.39,36.3,36.39,27136.0,35.2255,35.3128,35.2255,35.3128,27136.0
2024-11-01 13:20:00,36.38,36.48,36.38,36.45,41753.0,35.3031,35.4002,35.3031,35.3711,41753.0
2024-11-01 13:25:00,36.45,36.46,36.43,36.45,30036.0,35.3711,35.3808,35.3516,35.3711,30036.0
2024-11-01 13:30:00,36.45,36.46,36.18,36.19,71061.0,35.3711,35.3808,35.109,35.1188,71061.0
2024-11-01 13:35:00,36.19,36.2,36.09,36.12,91847.0,35.1188,35.1285,35.0217,35.0508,91847.0
2024-11-01 13:40:00,36.13,36.15,36.05,36.06,66978.0,35.0605,35.0799,34.9829,34.9926,66978.0
2024-11-01 13:45:00,36.07,36.13,36.05,36.13,51721.0,35.0023,35.0605,34.9829,35.0605,51721.0
2024-11-01 13:50:00,36.13,36.16,36.1,36.12,26929.0,35.0605,35.0896,35.0314,35.0508,26929.0
2024-11-01 13:55:00,36.12,36.14,36.03,36.04,32652.0,35.0508,35.0702,34.9635,34.9732,32652.0
2024-11-01 14:00:00,36.04,36.07,36.01,36.05,93775.0,34.9732,35.0023,34.9441,34.9829,93775.0
2024-11-01 14:05:00,36.05,36.05,36.0,36.01,27214.0,34.9829,34.9829,34.9344,34.9441,27214.0
2024-11-01 14:10:00,36.02,36.04,35.98,36.03,37872.0,34.9538,34.9732,34.915,34.9635,37872.0
2024-11-01 14:15:00,36.02,36.06,35.99,36.0,66028.0,34.9538,34.9926,34.9247,34.9344,66028.0
2024-11-01 14:20:00,36.01,36.03,35.99,36.03,28029.0,34.9441,34.9635,34.9247,34.9635,28029.0
2024-11-01 14:25:00,36.03,36.04,35.99,36.01,29742.0,34.9635,34.9732,34.9247,34.9441,29742.0
2024-11-01 14:30:00,36.0,36.01,35.98,35.98,40341.0,34.9344,34.9441,34.915,34.915,40341.0
2024-11-01 14:35:00,35.98,36.06,35.98,36.05,56814.0,34.915,34.9926,34.915,34.9829,56814.0
2024-11-01 14:40:00,36.05,36.1,36.04,36.09,59003.0,34.9829,35.0314,34.9732,35.0217,59003.0
2024-11-01 14:45:00,36.09,36.15,36.09,36.15,27089.0,35.0217,35.0799,35.0217,35.0799,27089.0
2024-11-01 14:50:00,36.15,36.17,36.12,36.13,33730.0,35.0799,35.0993,35.0508,35.0605,33730.0
2024-11-01 14:55:00,36.13,36.2,36.12,36.19,38506.0,35.0605,35.1285,35.0508,35.1188,38506.0
2024-11-01 15:00:00,36.19,36.22,36.17,36.2,41261.0,35.1188,35.1479,35.0993,35.1285,41261.0
2024-11-01 15:05:00,36.2,36.28,36.19,36.27,39084.0,35.1285,35.2061,35.1188,35.1964,39084.0
2024-11-01 15:10:00,36.27,36.29,36.26,36.28,31385.0,35.1964,35.2158,35.1867,35.2061,31385.0
2024-11-01 15:15:00,36.28,36.29,36.23,36.26,37741.0,35.2061,35.2158,35.1576,35.1867,37741.0
2024-11-01 15:20:00,36.26,36.28,36.22,36.23,56330.0,35.1867,35.2061,35.1479,35.1576,56330.0
2024-11-01 15:25:00,36.23,36.28,36.18,36.18,84209.0,35.1576,35.2061,35.109,35.109,84209.0
2024-11-01 15:30:00,36.19,36.21,36.16,36.2,58870.0,35.1188,35.1382,35.0896,35.1285,58870.0
2024-11-01 15:35:00,36.2,36.23,36.18,36.2,49007.0,35.1285,35.1576,35.109,35.1285,49007.0
2024-11-01 15:40:00,36.2,36.25,36.2,36.22,75493.0,35.1285,35.177,35.1285,35.1479,75493.0
2024-11-01 15:45:00,36.21,36.23,36.2,36.21,103275.0,35.1382,35.1576,35.1285,35.1382,103275.0
2024-11-01 15:50:00,36.21,36.24,36.18,36.24,201479.0,35.1382,35.1673,35.109,35.1673,201479.0
2024-11-01 15:55:00,36.23,36.33,36.22,36.29,546733.0,35.1576,35.2546,35.1479,35.2158,546733.0
2024-11-04 09:30:00,36.27,36.44,36.23,36.26,95862.0,35.1964,35.3614,35.1576,35.1867,95862.0
2024-11-04 09:35:00,36.24,36.28,36.15,36.25,25401.0,35.1673,35.2061,35.0799,35.177,25401.0
2024-11-04 09:40:00,36.25,36.34,36.15,36.32,29130.0,35.177,35.2643,35.0799,35.2449,29130.0
2024-11-04 09:45:00,36.32,36.37,36.3,36.31,24375.0,35.2449,35.2934,35.2255,35.2352,24375.0
2024-11-04 09:50:00,36.31,36.32,36.23,36.28,32778.0,35.2352,35.2449,35.1576,35.2061,32778.0
2024-11-04 09:55:00,36.29,36.39,36.27,36.39,26475.0,35.2158,35.3128,35.1964,35.3128,26475.0
2024-11-04 10:00:00,36.39,36.42,36.32,36.34,49138.0,35.3128,35.3419,35.2449,35.2643,49138.0
2024-11-04 10:05:00,36.34,36.41,36.32,36.37,75125.0,35.2643,35.3322,35.2449,35.2934,75125.0
2024-11-04 10:10:00,36.37,36.38,36.26,36.27,26373.0,35.2934,35.3031,35.1867,35.1964,26373.0
2024-11-04 10:15:00,36.27,36.29,36.24,36.27,51392.0,35.1964,35.2158,35.1673,35.1964,51392.0
2024-11-04 10:20:00,36.26,36.29,36.21,36.24,55960.0,35.1867,35.2158,35.1382,35.1673,55960.0
2024-11-04 10:25:00,36.25,36.26,36.2,36.23,49939.0,35.177,35.1867,35.1285,35.1576,49939.0
2024-11-04 10:30:00,36.24,36.3,36.21,36.24,45932.0,35.1673,35.2255,35.1382,35.1673,45932.0
2024-11-04 10:35:00,36.25,36.39,36.24,36.34,37087.0,35.177,35.3128,35.1673,35.2643,37087.0
2024-11-04 10:40:00,36.36,36.41,36.33,36.41,28965.0,35.2837,35.3322,35.2546,35.3322,28965.0
2024-11-04 10:45:00,36.42,36.45,36.37,36.41,33109.0,35.3419,35.3711,35.2934,35.3322,33109.0
2024-11-04 10:50:00,36.41,36.46,36.4,36.44,28420.0,35.3322,35.3808,35.3225,35.3614,28420.0
2024-11-04 10:55:00,36.44,36.44,36.37,36.39,26785.0,35.3614,35.3614,35.2934,35.3128,26785.0
2024-11-04 11:00:00,36.39,36.39,36.3,36.32,29179.0,35.3128,35.3128,35.2255,35.2449,29179.0
2024-11-04 11:05:00,36.31,36.34,36.26,36.27,19540.0,35.2352,35.2643,35.1867,35.1964,19540.0
2024-11-04 11:10:00,36.27,36.32,36.27,36.29,29498.0,35.1964,35.2449,35.1964,35.2158,29498.0
2024-11-04 11:15:00,36.3,36.3,36.22,36.24,32935.0,35.2255,35.2255,35.1479,35.1673,32935.0
2024-11-04 11:20:00,36.23,36.25,36.21,36.24,29071.0,35.1576,35.177,35.1382,35.1673,29071.0
2024-11-04 11:25:00,36.25,36.26,36.19,36.2,26902.0,35.177,35.1867,35.1188,35.1285,26902.0
2024-11-04 11:30:00,36.21,36.21,36.1,36.12,51795.0,35.1382,35.1382,35.0314,35.0508,51795.0
2024-11-04 11:35:00,36.12,36.12,36.05,36.08,40948.0,35.0508,35.0508,34.9829,35.012,40948.0
2024-11-04 11:40:00,36.08,36.12,36.04,36.05,24908.0,35.012,35.0508,34.9732,34.9829,24908.0
2024-11-04 11:45:00,36.05,36.06,36.01,36.02,26857.0,34.9829,34.9926,34.9441,34.9538,26857.0
2024-11-04 11:50:00,36.01,36.05,35.99,36.04,29967.0,34.9441,34.9829,34.9247,34.9732,29967.0
2024-11-04 11:55:00,36.04,36.06,35.99,36.02,24700.0,34.9732,34.9926,34.9247,34.9538,24700.0
2024-11-04 12:00:00,36.02,36.03,35.94,35.97,25146.0,34.9538,34.9635,34.8762,34.9053,25146.0
2024-11-04 12:05:00,35.97,35.98,35.9,35.9,30646.0,34.9053,34.915,34.8373,34.8373,30646.0
2024-11-04 12:10:00,35.9,35.96,35.89,35.95,25669.0,34.8373,34.8956,34.8276,34.8859,25669.0
2024-11-04 12:15:00,35.95,35.98,35.92,35.95,38259.0,34.8859,34.915,34.8567,34.8859,38259.0
2024-11-04 12:20:00,35.96,36.0,35.95,36.0,20754.0,34.8956,34.9344,34.8859,34.9344,20754.0
2024-11-04 12:25:00,35.99,36.01,35.97,36.01,24096.0,34.9247,34.9441,34.9053,34.9441,24096.0
2024-11-04 12:30:00,36.01,36.03,35.99,36.0,19709.0,34.9441,34.9635,34.9247,34.9344,19709.0
2024-11-04 12:35:00,36.0,36.02,35.99,36.01,28949.0,34.9344,34.9538,34.9247,34.9441,28949.0
2024-11-04 12:40:00,36.01,36.01,35.98,36.0,18647.0,34.9441,34.9441,34.915,34.9344,18647.0
2024-11-04 12:45:00,36.01,36.04,35.99,36.04,25530.0,34.9441,34.9732,34.9247,34.9732,25530.0
2024-11-04 12:50:00,36.03,36.03,36.0,36.02,21222.0,34.9635,34.9635,34.9344,34.9538,21222.0
2024-11-04 12:55:00,36.02,36.02,35.99,36.0,19380.0,34.9538,34.9538,34.9247,34.9344,19380.0
2024-11-04 13:00:00,36.0,36.01,35.95,35.96,23074.0,34.9344,34.9441,34.8859,34.8956,23074.0
2024-11-04 13:05:00,35.97,35.98,35.91,35.93,23570.0,34.9053,34.915,34.847,34.8664,23570.0
2024-11-04 13:10:00,35.94,35.98,35.92,35.95,41353.0,34.8762,34.915,34.8567,34.8859,41353.0
2024-11-04 13:15:00,35.95,35.98,35.93,35.95,26426.0,34.8859,34.915,34.8664,34.8859,26426.0
2024-11-04 13:20:00,35.95,35.98,35.94,35.95,32127.0,34.8859,34.915,34.8762,34.8859,32127.0
2024-11-04 13:25:00,35.95,35.96,35.92,35.94,26399.0,34.8859,34.8956,34.8567,34.8762,26399.0
2024-11-04 13:30:00,35.93,35.95,35.91,35.94,39095.0,34.8664,34.8859,34.847,34.8762,39095.0
2024-11-04 13:35:00,35.95,36.0,35.94,36.0,41259.0,34.8859,34.9344,34.8762,34.9344,41259.0
2024-11-04 13:40:00,36.0,36.03,35.99,36.02,23068.0,34.9344,34.9635,34.9247,34.9538,23068.0
2024-11-04 13:45:00,36.02,36.04,36.0,36.04,22481.0,34.9538,34.9732,34.9344,34.9732,22481.0
2024-11-04 13:50:00,36.04,36.07,36.04,36.07,21758.0,34.9732,35.0023,34.9732,35.0023,21758.0
2024-11-04 13:55:00,36.07,36.08,36.03,36.05,40858.0,35.0023,35.012,34.9635,34.9829,40858.0
2024-11-04 14:00:00,36.06,36.18,36.06,36.14,108211.0,34.9926,35.109,34.9926,35.0702,108211.0
2024-11-04 14:05:00,36.14,36.18,36.13,36.16,33572.0,35.0702,35.109,35.0605,35.0896,33572.0
2024-11-04 14:10:00,36.16,36.18,36.15,36.16,29999.0,35.0896,35.109,35.0799,35.0896,29999.0
2024-11-04 14:15:00,36.17,36.17,36.1,36.12,22156.0,35.0993,35.0993,35.0314,35.0508,22156.0
2024-11-04 14:20:00,36.11,36.13,36.1,36.11,23702.0,35.0411,35.0605,35.0314,35.0411,23702.0
2024-11-04 14:25:00,36.11,36.12,36.05,36.06,29277.0,35.0411,35.0508,34.9829,34.9926,29277.0
2024-11-04 14:30:00,36.06,36.11,36.04,36.11,32531.0,34.9926,35.0411,34.9732,35.0411,32531.0
2024-11-04 14:35:00,36.11,36.11,36.07,36.1,30001.0,35.0411,35.0411,35.0023,35.0314,30001.0
2024-11-04 14:40:00,36.11,36.13,36.1,36.12,22366.0,35.0411,35.0605,35.0314,35.0508,22366.0
2024-11-04 14:45:00,36.12,36.13,36.09,36.11,28533.0,35.0508,35.0605,35.0217,35.0411,28533.0
2024-11-04 14:50:00,36.11,36.11,36.08,36.09,23159.0,35.0411,35.0411,35.012,35.0217,23159.0
2024-11-04 14:55:00,36.09,36.1,36.04,36.05,38208.0,35.0217,35.0314,34.9732,34.9829,38208.0
2024-11-04 15:00:00,36.05,36.05,35.96,35.97,36918.0,34.9829,34.9829,34.8956,34.9053,36918.0
2024-11-04 15:05:00,35.98,35.99,35.96,35.96,43405.0,34.915,34.9247,34.8956,34.8956,43405.0
2024-11-04 15:10:00,35.97,35.97,35.93,35.95,40093.0,34.9053,34.9053,34.8664,34.8859,40093.0
2024-11-04 15:15:00,35.94,35.96,35.92,35.95,45401.0,34.8762,34.8956,34.8567,34.8859,45401.0
2024-11-04 15:20:00,35.95,35.96,35.9,35.91,54609.0,34.8859,34.8956,34.8373,34.847,54609.0
2024-11-04 15:25:00,35.91,35.92,35.85,35.88,64694.0,34.847,34.8567,34.7888,34.8179,64694.0
2024-11-04 15:30:00,35.87,35.87,35.8,35.84,177677.0,34.8082,34.8082,34.7403,34.7791,177677.0
2024-11-04 15:35:00,35.84,35.9,35.83,35.89,70297.0,34.7791,34.8373,34.7694,34.8276,70297.0
2024-11-04 15:40:00,35.89,35.96,35.88,35.96,83533.0,34.8276,34.8956,34.8179,34.8956,83533.0
2024-11-04 15:45:00,35.96,35.99,35.94,35.97,123082.0,34.8956,34.9247,34.8762,34.9053,123082.0
2024-11-04 15:50:00,35.97,36.12,35.96,36.09,228916.0,34.9053,35.0508,34.8956,35.0217,228916.0
2024-11-04 15:55:00,36.09,36.1,35.97,35.99,772606.0,35.0217,35.0314,34.9053,34.9247,772606.0
2024-11-05 09:30:00,36.0,36.16,35.94,36.06,76522.0,34.9344,35.0896,34.8762,34.9926,76522.0
2024-11-05 09:35:00,36.06,36.1,35.99,36.08,14588.0,34.9926,35.0314,34.9247,35.012,14588.0
2024-11-05 09:40:00,36.08,36.16,36.07,36.16,27094.0,35.012,35.0896,35.0023,35.0896,27094.0
2024-11-05 09:45:00,36.15,36.27,36.12,36.27,63871.0,35.0799,35.1964,35.0508,35.1964,63871.0
2024-11-05 09:50:00,36.27,36.28,36.19,36.24,27098.0,35.1964,35.2061,35.1188,35.1673,27098.0
2024-11-05 09:55:00,36.24,36.35,36.24,36.35,23357.0,35.1673,35.274,35.1673,35.274,23357.0
2024-11-05 10:00:00,36.36,36.38,36.28,36.31,47548.0,35.2837,35.3031,35.2061,35.2352,47548.0
2024-11-05 10:05:00,36.32,36.33,36.27,36.28,32955.0,35.2449,35.2546,35.1964,35.2061,32955.0
2024-11-05 10:10:00,36.28,36.32,36.23,36.29,26382.0,35.2061,35.2449,35.1576,35.2158,26382.0
2024-11-05 10:15:00,36.3,36.34,36.26,36.32,30077.0,35.2255,35.2643,35.1867,35.2449,30077.0
2024-11-05 10:20:00,36.32,36.33,36.24,36.26,33886.0,35.2449,35.2546,35.1673,35.1867,33886.0
2024-11-05 10:25:00,36.27,36.28,36.19,36.2,23135.0,35.1964,35.2061,35.1188,35.1285,23135.0
2024-11-05 10:30:00,36.2,36.25,36.19,36.25,20647.0,35.1285,35.177,35.1188,35.177,20647.0
2024-11-05 10:35:00,36.25,36.38,36.24,36.38,19628.0,35.177,35.3031,35.1673,35.3031,19628.0
2024-11-05 10:40:00,36.38,36.42,36.36,36.41,23088.0,35.3031,35.3419,35.2837,35.3322,23088.0
2024-11-05 10:45:00,36.41,36.43,36.37,36.4,38539.0,35.3322,35.3516,35.2934,35.3225,38539.0
2024-11-05 10:50:00,36.4,36.41,36.33,36.34,21795.0,35.3225,35.3322,35.2546,35.2643,21795.0
2024-11-05 10:55:00,36.33,36.34,36.27,36.28,18887.0,35.2546,35.2643,35.1964,35.2061,18887.0
2024-11-05 11:00:00,36.28,36.34,36.26,36.32,23210.0,35.2061,35.2643,35.1867,35.2449,23210.0
2024-11-05 11:05:00,36.32,36.37,36.29,36.37,23716.0,35.2449,35.2934,35.2158,35.2934,23716.0
2024-11-05 11:10:00,36.39,36.41,36.37,36.4,12394.0,35.3128,35.3322,35.2934,35.3225,12394.0
2024-11-05 11:15:00,36.41,36.41,36.33,36.35,18869.0,35.3322,35.3322,35.2546,35.274,18869.0
2024-11-05 11:20:00,36.36,36.38,36.34,36.38,33076.0,35.2837,35.3031,35.2643,35.3031,33076.0
2024-11-05 11:25:00,36.39,36.39,36.34,36.36,17112.0,35.3128,35.3128,35.2643,35.2837,17112.0
2024-11-05 11:30:00,36.37,36.39,36.36,36.37,14450.0,35.2934,35.3128,35.2837,35.2934,14450.0
2024-11-05 11:35:00,36.37,36.41,36.36,36.39,11756.0,35.2934,35.3322,35.2837,35.3128,11756.0
2024-11-05 11:40:00,36.4,36.4,36.36,36.37,13664.0,35.3225,35.3225,35.2837,35.2934,13664.0
2024-11-05 11:45:00,36.37,36.39,36.36,36.36,9054.0,35.2934,35.3128,35.2837,35.2837,9054.0
2024-11-05 11:50:00,36.36,36.38,36.36,36.37,13655.0,35.2837,35.3031,35.2837,35.2934,13655.0
2024-11-05 11:55:00,36.38,36.4,36.37,36.38,9948.0,35.3031,35.3225,35.2934,35.3031,9948.0
2024-11-05 12:00:00,36.38,36.38,36.33,36.34,10448.0,35.3031,35.3031,35.2546,35.2643,10448.0
2024-11-05 12:05:00,36.34,36.37,36.34,36.36,11117.0,35.2643,35.2934,35.2643,35.2837,11117.0
2024-11-05 12:10:00,36.36,36.4,36.34,36.4,13229.0,35.2837,35.3225,35.2643,35.3225,13229.0
2024-11-05 12:15:00,36.4,36.44,36.38,36.44,13858.0,35.3225,35.3614,35.3031,35.3614,13858.0
2024-11-05 12:20:00,36.45,36.45,36.41,36.41,9643.0,35.3711,35.3711,35.3322,35.3322,9643.0
2024-11-05 12:25:00,36.41,36.43,36.4,36.43,15644.0,35.3322,35.3516,35.3225,35.3516,15644.0
2024-11-05 12:30:00,36.42,36.44,36.42,36.43,5145.0,35.3419,35.3614,35.3419,35.3516,5145.0
2024-11-05 12:35:00,36.44,36.48,36.44,36.47,17334.0,35.3614,35.4002,35.3614,35.3905,17334.0
2024-11-05 12:40:00,36.47,36.49,36.46,36.47,21925.0,35.3905,35.4099,35.3808,35.3905,21925.0
2024-11-05 12:45:00,36.47,36.48,36.46,36.48,8739.0,35.3905,35.4002,35.3808,35.4002,8739.0
2024-11-05 12:50:00,36.47,36.49,36.46,36.47,11444.0,35.3905,35.4099,35.3808,35.3905,11444.0
2024-11-05 12:55:00,36.47,36.48,36.45,36.45,22537.0,35.3905,35.4002,35.3711,35.3711,22537.0
2024-11-05 13:00:00,36.45,36.48,36.45,36.48,9318.0,35.3711,35.4002,35.3711,35.4002,9318.0
2024-11-05 13:05:00,36.48,36.49,36.46,36.47,12311.0,35.4002,35.4099,35.3808,35.3905,12311.0
2024-11-05 13:10:00,36.46,36.47,36.38,36.39,20741.0,35.3808,35.3905,35.3031,35.3128,20741.0
2024-11-05 13:15:00,36.39,36.43,36.38,36.41,11423.0,35.3128,35.3516,35.3031,35.3322,11423.0
2024-11-05 13:20:00,36.41,36.42,36.38,36.38,10316.0,35.3322,35.3419,35.3031,35.3031,10316.0
2024-11-05 13:25:00,36.38,36.41,36.38,36.4,12503.0,35.3031,35.3322,35.3031,35.3225,12503.0
2024-11-05 13:30:00,36.4,36.4,36.35,36.36,16171.0,35.3225,35.3225,35.274,35.2837,16171.0
2024-11-05 13:35:00,36.35,36.36,36.3,36.34,15478.0,35.274,35.2837,35.2255,35.2643,15478.0
2024-11-05 13:40:00,36.34,36.4,36.33,36.38,12919.0,35.2643,35.3225,35.2546,35.3031,12919.0
2024-11-05 13:45:00,36.39,36.4,36.36,36.37,12423.0,35.3128,35.3225,35.2837,35.2934,12423.0
2024-11-05 13:50:00,36.37,36.39,36.36,36.39,20706.0,35.2934,35.3128,35.2837,35.3128,20706.0
2024-11-05 13:55:00,36.39,36.39,36.35,36.37,15673.0,35.3128,35.3128,35.274,35.2934,15673.0
2024-11-05 14:00:00,36.37,36.38,36.34,36.34,20178.0,35.2934,35.3031,35.2643,35.2643,20178.0
2024-11-05 14:05:00,36.34,36.38,36.34,36.38,17117.0,35.2643,35.3031,35.2643,35.3031,17117.0
2024-11-05 14:10:00,36.39,36.39,36.35,36.36,9088.0,35.3128,35.3128,35.274,35.2837,9088.0
2024-11-05 14:15:00,36.36,36.37,36.34,36.34,14518.0,35.2837,35.2934,35.2643,35.2643,14518.0
2024-11-05 14:20:00,36.34,36.35,36.33,36.34,14316.0,35.2643,35.274,35.2546,35.2643,14316.0
2024-11-05 14:25:00,36.34,36.38,36.34,36.34,17601.0,35.2643,35.3031,35.2643,35.2643,17601.0
2024-11-05 14:30:00,36.35,36.37,36.33,36.33,26635.0,35.274,35.2934,35.2546,35.2546,26635.0
2024-11-05 14:35:00,36.34,36.35,36.33,36.33,19075.0,35.2643,35.274,35.2546,35.2546,19075.0
2024-11-05 14:40:00,36.34,36.34,36.27,36.3,18315.0,35.2643,35.2643,35.1964,35.2255,18315.0
2024-11-05 14:45:00,36.3,36.31,36.27,36.29,28423.0,35.2255,35.2352,35.1964,35.2158,28423.0
2024-11-05 14:50:00,36.28,36.28,36.25,36.26,10872.0,35.2061,35.2061,35.177,35.1867,10872.0
2024-11-05 14:55:00,36.25,36.27,36.24,36.25,15912.0,35.177,35.1964,35.1673,35.177,15912.0
2024-11-05 15:00:00,36.24,36.28,36.23,36.27,21912.0,35.1673,35.2061,35.1576,35.1964,21912.0
2024-11-05 15:05:00,36.27,36.36,36.27,36.35,22008.0,35.1964,35.2837,35.1964,35.274,22008.0
2024-11-05 15:10:00,36.35,36.39,36.35,36.39,11569.0,35.274,35.3128,35.274,35.3128,11569.0
2024-11-05 15:15:00,36.39,36.39,36.37,36.38,25091.0,35.3128,35.3128,35.2934,35.3031,25091.0
2024-11-05 15:20:00,36.39,36.48,36.37,36.48,172476.0,35.3128,35.4002,35.2934,35.4002,172476.0
2024-11-05 15:25:00,36.49,36.5,36.46,36.5,27241.0,35.4099,35.4196,35.3808,35.4196,27241.0
2024-11-05 15:30:00,36.49,36.55,36.45,36.55,73930.0,35.4099,35.4681,35.3711,35.4681,73930.0
2024-11-05 15:35:00,36.55,36.6,36.54,36.58,60225.0,35.4681,35.5166,35.4584,35.4972,60225.0
2024-11-05 15:40:00,36.58,36.58,36.52,36.54,53222.0,35.4972,35.4972,35.439,35.4584,53222.0
2024-11-05 15:45:00,36.54,36.55,36.51,36.54,70829.0,35.4584,35.4681,35.4293,35.4584,70829.0
2024-11-05 15:50:00,36.53,36.6,36.52,36.59,98482.0,35.4487,35.5166,35.439,35.5069,98482.0
2024-11-05 15:55:00,36.59,36.66,36.58,36.65,377987.0,35.5069,35.5748,35.4972,35.5651,377987.0
2024-11-06 09:30:00,37.44,37.53,36.92,36.92,260018.0,36.3317,36.4191,35.8271,35.8271,260018.0
2024-11-06 09:35:00,36.93,37.03,36.77,36.95,116612.0,35.8368,35.9339,35.6816,35.8563,116612.0
2024-11-06 09:40:00,36.95,36.99,36.63,36.63,134966.0,35.8563,35.8951,35.5457,35.5457,134966.0
2024-11-06 09:45:00,36.65,36.65,36.0,36.06,209695.0,35.5651,35.5651,34.9344,34.9926,209695.0
2024-11-06 09:50:00,36.03,36.13,35.89,35.97,135263.0,34.9635,35.0605,34.8276,34.9053,135263.0
2024-11-06 09:55:00,35.97,36.21,35.96,36.14,100661.0,34.9053,35.1382,34.8956,35.0702,100661.0
2024-11-06 10:00:00,36.15,36.33,36.05,36.25,175289.0,35.0799,35.2546,34.9829,35.177,175289.0
2024-11-06 10:05:00,36.24,36.38,36.19,36.26,140792.0,35.1673,35.3031,35.1188,35.1867,140792.0
2024-11-06 10:10:00,36.26,36.47,36.26,36.41,119516.0,35.1867,35.3905,35.1867,35.3322,119516.0
2024-11-06 10:15:00,36.41,36.43,36.26,36.41,118213.0,35.3322,35.3516,35.1867,35.3322,118213.0
2024-11-06 10:20:00,36.41,36.5,36.35,36.38,104484.0,35.3322,35.4196,35.274,35.3031,104484.0
2024-11-06 10:25:00,36.37,36.45,36.3,36.35,78580.0,35.2934,35.3711,35.2255,35.274,78580.0
2024-11-06 10:30:00,36.36,36.37,36.22,36.27,99802.0,35.2837,35.2934,35.1479,35.1964,99802.0
2024-11-06 10:35:00,36.28,36.29,36.2,36.25,83991.0,35.2061,35.2158,35.1285,35.177,83991.0
2024-11-06 10:40:00,36.25,36.42,36.2,36.38,56689.0,35.177,35.3419,35.1285,35.3031,56689.0
2024-11-06 10:45:00,36.39,36.45,36.33,36.39,39156.0,35.3128,35.3711,35.2546,35.3128,39156.0
2024-11-06 10:50:00,36.4,36.44,36.33,36.43,77438.0,35.3225,35.3614,35.2546,35.3516,77438.0
2024-11-06 10:55:00,36.44,36.51,36.4,36.51,29127.0,35.3614,35.4293,35.3225,35.4293,29127.0
2024-11-06 11:00:00,36.51,36.55,36.4,36.48,109464.0,35.4293,35.4681,35.3225,35.4002,109464.0
2024-11-06 11:05:00,36.48,36.53,36.41,36.41,115035.0,35.4002,35.4487,35.3322,35.3322,115035.0
2024-11-06 11:10:00,36.41,36.46,36.37,36.45,65757.0,35.3322,35.3808,35.2934,35.3711,65757.0
2024-11-06 11:15:00,36.45,36.47,36.39,36.42,63600.0,35.3711,35.3905,35.3128,35.3419,63600.0
2024-11-06 11:20:00,36.42,36.46,36.32,36.46,39298.0,35.3419,35.3808,35.2449,35.3808,39298.0
2024-11-06 11:25:00,36.45,36.48,36.39,36.4,50663.0,35.3711,35.4002,35.3128,35.3225,50663.0
2024-11-06 11:30:00,36.4,36.46,36.38,36.4,40723.0,35.3225,35.3808,35.3031,35.3225,40723.0
2024-11-06 11:35:00,36.4,36.4,36.31,36.37,31039.0,35.3225,35.3225,35.2352,35.2934,31039.0
2024-11-06 11:40:00,36.37,36.44,36.36,36.4,22130.0,35.2934,35.3614,35.2837,35.3225,22130.0
2024-11-06 11:45:00,36.41,36.5,36.4,36.5,31681.0,35.3322,35.4196,35.3225,35.4196,31681.0
2024-11-06 11:50:00,36.5,36.5,36.42,36.48,18938.0,35.4196,35.4196,35.3419,35.4002,18938.0
2024-11-06 11:55:00,36.49,36.49,36.34,36.37,121103.0,35.4099,35.4099,35.2643,35.2934,121103.0
2024-11-06 12:00:00,36.36,36.36,36.27,36.32,57835.0,35.2837,35.2837,35.1964,35.2449,57835.0
2024-11-06 12:05:00,36.32,36.33,36.25,36.29,37939.0,35.2449,35.2546,35.177,35.2158,37939.0
2024-11-06 12:10:00,36.3,36.37,36.29,36.34,21159.0,35.2255,35.2934,35.2158,35.2643,21159.0
2024-11-06 12:15:00,36.33,36.33,36.23,36.27,71708.0,35.2546,35.2546,35.1576,35.1964,71708.0
2024-11-06 12:20:00,36.27,36.31,36.23,36.3,26697.0,35.1964,35.2352,35.1576,35.2255,26697.0
2024-11-06 12:25:00,36.3,36.36,36.24,36.25,40135.0,35.2255,35.2837,35.1673,35.177,40135.0
2024-11-06 12:30:00,36.25,36.26,36.21,36.22,46274.0,35.177,35.1867,35.1382,35.1479,46274.0
2024-11-06 12:35:00,36.22,36.26,36.2,36.24,30945.0,35.1479,35.1867,35.1285,35.1673,30945.0
2024-11-06 12:40:00,36.23,36.28,36.22,36.27,20972.0,35.1576,35.2061,35.1479,35.1964,20972.0
2024-11-06 12:45:00,36.27,36.33,36.22,36.33,56944.0,35.1964,35.2546,35.1479,35.2546,56944.0
2024-11-06 12:50:00,36.32,36.47,36.31,36.45,100880.0,35.2449,35.3905,35.2352,35.3711,100880.0
2024-11-06 12:55:00,36.44,36.52,36.42,36.45,125219.0,35.3614,35.439,35.3419,35.3711,125219.0
2024-11-06 13:00:00,36.45,36.59,36.45,36.59,27110.0,35.3711,35.5069,35.3711,35.5069,27110.0
2024-11-06 13:05:00,36.59,36.67,36.58,36.62,78688.0,35.5069,35.5845,35.4972,35.536,78688.0
2024-11-06 13:10:00,36.62,36.68,36.61,36.67,21702.0,35.536,35.5942,35.5263,35.5845,21702.0
2024-11-06 13:15:00,36.68,36.78,36.67,36.76,19003.0,35.5942,35.6913,35.5845,35.6719,19003.0
2024-11-06 13:20:00,36.76,36.83,36.75,36.8,38609.0,35.6719,35.7398,35.6622,35.7107,38609.0
2024-11-06 13:25:00,36.79,36.86,36.78,36.83,20322.0,35.701,35.7689,35.6913,35.7398,20322.0
2024-11-06 13:30:00,36.83,36.85,36.79,36.81,33246.0,35.7398,35.7592,35.701,35.7204,33246.0
2024-11-06 13:35:00,36.8,36.83,36.73,36.8,43367.0,35.7107,35.7398,35.6428,35.7107,43367.0
2024-11-06 13:40:00,36.8,36.84,36.77,36.83,64604.0,35.7107,35.7495,35.6816,35.7398,64604.0
2024-11-06 13:45:00,36.82,36.9,36.82,36.85,48015.0,35.7301,35.8077,35.7301,35.7592,48015.0
2024-11-06 13:50:00,36.85,36.87,36.81,36.82,25017.0,35.7592,35.7786,35.7204,35.7301,25017.0
2024-11-06 13:55:00,36.83,36.89,36.82,36.89,20788.0,35.7398,35.798,35.7301,35.798,20788.0
2024-11-06 14:00:00,36.89,36.96,36.88,36.94,33191.0,35.798,35.866,35.7883,35.8465,33191.0
2024-11-06 14:05:00,36.94,36.95,36.88,36.91,27464.0,35.8465,35.8563,35.7883,35.8174,27464.0
2024-11-06 14:10:00,36.91,36.91,36.88,36.9,29829.0,35.8174,35.8174,35.7883,35.8077,29829.0
2024-11-06 14:15:00,36.89,36.92,36.89,36.91,21262.0,35.798,35.8271,35.798,35.8174,21262.0
2024-11-06 14:20:00,36.91,37.0,36.9,37.0,30453.0,35.8174,35.9048,35.8077,35.9048,30453.0
2024-11-06 14:25:00,37.0,37.02,36.95,36.95,28253.0,35.9048,35.9242,35.8563,35.8563,28253.0
2024-11-06 14:30:00,36.95,36.99,36.92,36.94,32684.0,35.8563,35.8951,35.8271,35.8465,32684.0
2024-11-06 14:35:00,36.93,37.02,36.93,37.01,33293.0,35.8368,35.9242,35.8368,35.9145,33293.0
2024-11-06 14:40:00,37.02,37.02,36.93,36.94,27134.0,35.9242,35.9242,35.8368,35.8465,27134.0
2024-11-06 14:45:00,36.94,36.95,36.92,36.92,26301.0,35.8465,35.8563,35.8271,35.8271,26301.0
2024-11-06 14:50:00,36.92,36.92,36.88,36.9,33964.0,35.8271,35.8271,35.7883,35.8077,33964.0
2024-11-06 14:55:00,36.91,36.91,36.84,36.86,50971.0,35.8174,35.8174,35.7495,35.7689,50971.0
2024-11-06 15:00:00,36.85,36.86,36.81,36.82,56176.0,35.7592,35.7689,35.7204,35.7301,56176.0
2024-11-06 15:05:00,36.83,36.96,36.81,36.95,105111.0,35.7398,35.866,35.7204,35.8563,105111.0
2024-11-06 15:10:00,36.95,36.96,36.91,36.92,41068.0,35.8563,35.866,35.8174,35.8271,41068.0
2024-11-06 15:15:00,36.93,36.95,36.88,36.95,35018.0,35.8368,35.8563,35.7883,35.8563,35018.0
2024-11-06 15:20:00,36.95,36.97,36.92,36.95,32145.0,35.8563,35.8757,35.8271,35.8563,32145.0
2024-11-06 15:25:00,36.95,37.01,36.94,37.0,59856.0,35.8563,35.9145,35.8465,35.9048,59856.0
2024-11-06 15:30:00,37.0,37.04,36.98,37.0,100378.0,35.9048,35.9436,35.8854,35.9048,100378.0
2024-11-06 15:35:00,37.01,37.06,37.0,37.01,81359.0,35.9145,35.963,35.9048,35.9145,81359.0
2024-11-06 15:40:00,37.01,37.11,37.0,37.11,113972.0,35.9145,36.0115,35.9048,36.0115,113972.0
2024-11-06 15:45:00,37.11,37.14,37.07,37.14,121236.0,36.0115,36.0406,35.9727,36.0406,121236.0
2024-11-06 15:50:00,37.13,37.16,36.97,37.09,235060.0,36.0309,36.06,35.8757,35.9921,235060.0
2024-11-06 15:55:00,37.1,37.1,36.91,36.92,592947.0,36.0018,36.0018,35.8174,35.8271,592947.0
2024-11-07 09:30:00,36.81,36.97,36.72,36.84,114900.0,35.7204,35.8757,35.6331,35.7495,114900.0
2024-11-07 09:35:00,36.84,37.19,36.8,37.15,50846.0,35.7495,36.0891,35.7107,36.0503,50846.0
2024-11-07 09:40:00,37.11,37.19,37.1,37.12,29977.0,36.0115,36.0891,36.0018,36.0212,29977.0
2024-11-07 09:45:00,37.12,37.25,37.11,37.21,29267.0,36.0212,36.1474,36.0115,36.1086,29267.0
2024-11-07 09:50:00,37.21,37.34,37.18,37.19,190608.0,36.1086,36.2347,36.0794,36.0891,190608.0
2024-11-07 09:55:00,37.19,37.39,37.18,37.25,159357.0,36.0891,36.2832,36.0794,36.1474,159357.0
2024-11-07 10:00:00,37.25,37.25,37.08,37.09,59942.0,36.1474,36.1474,35.9824,35.9921,59942.0
2024-11-07 10:05:00,37.08,37.13,36.99,37.04,47554.0,35.9824,36.0309,35.8951,35.9436,47554.0
2024-11-07 10:10:00,37.04,37.09,37.01,37.05,23221.0,35.9436,35.9921,35.9145,35.9533,23221.0
2024-11-07 10:15:00,37.05,37.07,36.92,36.98,46015.0,35.9533,35.9727,35.8271,35.8854,46015.0
2024-11-07 10:20:00,36.97,36.99,36.92,36.98,23718.0,35.8757,35.8951,35.8271,35.8854,23718.0
2024-11-07 10:25:00,36.98,36.98,36.89,36.93,36608.0,35.8854,35.8854,35.798,35.8368,36608.0
2024-11-07 10:30:00,36.93,36.99,36.92,36.95,37460.0,35.8368,35.8951,35.8271,35.8563,37460.0
2024-11-07 10:35:00,36.95,37.02,36.95,36.98,53198.0,35.8563,35.9242,35.8563,35.8854,53198.0
2024-11-07 10:40:00,36.98,37.04,36.98,37.04,27736.0,35.8854,35.9436,35.8854,35.9436,27736.0
2024-11-07 10:45:00,37.04,37.04,36.96,36.96,22798.0,35.9436,35.9436,35.866,35.866,22798.0
2024-11-07 10:50:00,36.96,37.09,36.94,37.07,40538.0,35.866,35.9921,35.8465,35.9727,40538.0
2024-11-07 10:55:00,37.08,37.11,37.04,37.11,19122.0,35.9824,36.0115,35.9436,36.0115,19122.0
2024-11-07 11:00:00,37.11,37.14,37.02,37.03,34660.0,36.0115,36.0406,35.9242,35.9339,34660.0
2024-11-07 11:05:00,37.02,37.04,37.0,37.04,26348.0,35.9242,35.9436,35.9048,35.9436,26348.0
2024-11-07 11:10:00,37.04,37.05,37.0,37.01,25911.0,35.9436,35.9533,35.9048,35.9145,25911.0
2024-11-07 11:15:00,37.01,37.04,36.98,37.03,24072.0,35.9145,35.9436,35.8854,35.9339,24072.0
2024-11-07 11:20:00,37.04,37.06,37.02,37.05,17994.0,35.9436,35.963,35.9242,35.9533,17994.0
2024-11-07 11:25:00,37.04,37.1,37.04,37.09,20804.0,35.9436,36.0018,35.9436,35.9921,20804.0
2024-11-07 11:30:00,37.09,37.1,37.05,37.09,19520.0,35.9921,36.0018,35.9533,35.9921,19520.0
2024-11-07 11:35:00,37.08,37.09,37.04,37.05,19922.0,35.9824,35.9921,35.9436,35.9533,19922.0
2024-11-07 11:40:00,37.05,37.08,37.04,37.05,13536.0,35.9533,35.9824,35.9436,35.9533,13536.0
2024-11-07 11:45:00,37.05,37.12,37.05,37.11,44351.0,35.9533,36.0212,35.9533,36.0115,44351.0
2024-11-07 11:50:00,37.11,37.12,37.09,37.12,23151.0,36.0115,36.0212,35.9921,36.0212,23151.0
2024-11-07 11:55:00,37.12,37.23,37.11,37.2,29775.0,36.0212,36.128,36.0115,36.0989,29775.0
2024-11-07 12:00:00,37.2,37.21,37.15,37.17,25011.0,36.0989,36.1086,36.0503,36.0697,25011.0
2024-11-07 12:05:00,37.18,37.29,37.18,37.27,34198.0,36.0794,36.1862,36.0794,36.1668,34198.0
2024-11-07 12:10:00,37.27,37.33,37.27,37.31,25832.0,36.1668,36.225,36.1668,36.2056,25832.0
2024-11-07 12:15:00,37.32,37.35,37.31,37.32,15585.0,36.2153,36.2444,36.2056,36.2153,15585.0
2024-11-07 12:20:00,37.31,37.34,37.3,37.33,15204.0,36.2056,36.2347,36.1959,36.225,15204.0
2024-11-07 12:25:00,37.33,37.37,37.32,37.37,12454.0,36.225,36.2638,36.2153,36.2638,12454.0
2024-11-07 12:30:00,37.37,37.38,37.29,37.3,38907.0,36.2638,36.2735,36.1862,36.1959,38907.0
2024-11-07 12:35:00,37.3,37.34,37.29,37.32,16987.0,36.1959,36.2347,36.1862,36.2153,16987.0
2024-11-07 12:40:00,37.33,37.35,37.31,37.34,22089.0,36.225,36.2444,36.2056,36.2347,22089.0
2024-11-07 12:45:00,37.34,37.36,37.32,37.33,20047.0,36.2347,36.2541,36.2153,36.225,20047.0
2024-11-07 12:50:00,37.33,37.33,37.25,37.26,27019.0,36.225,36.225,36.1474,36.1571,27019.0
2024-11-07 12:55:00,37.26,37.26,37.21,37.23,38810.0,36.1571,36.1571,36.1086,36.128,38810.0
2024-11-07 13:00:00,37.23,37.28,37.22,37.26,28280.0,36.128,36.1765,36.1183,36.1571,28280.0
2024-11-07 13:05:00,37.27,37.28,37.21,37.22,14753.0,36.1668,36.1765,36.1086,36.1183,14753.0
2024-11-07 13:10:00,37.22,37.22,37.19,37.2,18095.0,36.1183,36.1183,36.0891,36.0989,18095.0
2024-11-07 13:15:00,37.2,37.27,37.2,37.24,35454.0,36.0989,36.1668,36.0989,36.1377,35454.0
2024-11-07 13:20:00,37.23,37.28,37.22,37.23,35058.0,36.128,36.1765,36.1183,36.128,35058.0
2024-11-07 13:25:00,37.23,37.24,37.19,37.2,15768.0,36.128,36.1377,36.0891,36.0989,15768.0
2024-11-07 13:30:00,37.2,37.2,37.08,37.12,75812.0,36.0989,36.0989,35.9824,36.0212,75812.0
2024-11-07 13:35:00,37.13,37.18,37.08,37.15,35078.0,36.0309,36.0794,35.9824,36.0503,35078.0
2024-11-07 13:40:00,37.15,37.15,37.09,37.13,25200.0,36.0503,36.0503,35.9921,36.0309,25200.0
2024-11-07 13:45:00,37.13,37.14,37.09,37.13,8466.0,36.0309,36.0406,35.9921,36.0309,8466.0
2024-11-07 13:50:00,37.14,37.15,37.1,37.13,23533.0,36.0406,36.0503,36.0018,36.0309,23533.0
2024-11-07 13:55:00,37.14,37.18,37.12,37.18,22391.0,36.0406,36.0794,36.0212,36.0794,22391.0
2024-11-07 14:00:00,37.18,37.27,37.13,37.22,48581.0,36.0794,36.1668,36.0309,36.1183,48581.0
2024-11-07 14:05:00,37.22,37.27,37.2,37.25,18241.0,36.1183,36.1668,36.0989,36.1474,18241.0
2024-11-07 14:10:00,37.25,37.25,37.21,37.22,22497.0,36.1474,36.1474,36.1086,36.1183,22497.0
2024-11-07 14:15:00,37.22,37.3,37.22,37.27,26502.0,36.1183,36.1959,36.1183,36.1668,26502.0
2024-11-07 14:20:00,37.27,37.4,37.24,37.4,34538.0,36.1668,36.2929,36.1377,36.2929,34538.0
2024-11-07 14:25:00,37.4,37.42,37.34,37.39,71385.0,36.2929,36.3123,36.2347,36.2832,71385.0
2024-11-07 14:30:00,37.4,37.44,37.37,37.38,37405.0,36.2929,36.3317,36.2638,36.2735,37405.0
2024-11-07 14:35:00,37.38,37.49,37.37,37.46,115556.0,36.2735,36.3803,36.2638,36.3512,115556.0
2024-11-07 14:40:00,37.46,37.48,37.38,37.45,44644.0,36.3512,36.3706,36.2735,36.3415,44644.0
2024-11-07 14:45:00,37.45,37.51,37.44,37.51,41641.0,36.3415,36.3997,36.3317,36.3997,41641.0
2024-11-07 14:50:00,37.51,37.54,37.47,37.49,45719.0,36.3997,36.4288,36.3609,36.3803,45719.0
2024-11-07 14:55:00,37.49,37.55,37.48,37.54,22341.0,36.3803,36.4385,36.3706,36.4288,22341.0
2024-11-07 15:00:00,37.55,37.57,37.51,37.51,25637.0,36.4385,36.4579,36.3997,36.3997,25637.0
2024-11-07 15:05:00,37.51,37.56,37.51,37.55,27244.0,36.3997,36.4482,36.3997,36.4385,27244.0
2024-11-07 15:10:00,37.55,37.59,37.55,37.57,16764.0,36.4385,36.4773,36.4385,36.4579,16764.0
2024-11-07 15:15:00,37.57,37.6,37.56,37.58,32478.0,36.4579,36.487,36.4482,36.4676,32478.0
2024-11-07 15:20:00,37.58,37.59,37.5,37.54,26435.0,36.4676,36.4773,36.39,36.4288,26435.0
2024-11-07 15:25:00,37.54,37.57,37.53,37.57,26540.0,36.4288,36.4579,36.4191,36.4579,26540.0
2024-11-07 15:30:00,37.57,37.6,37.55,37.58,58126.0,36.4579,36.487,36.4385,36.4676,58126.0
2024-11-07 15:35:00,37.58,37.58,37.5,37.51,32665.0,36.4676,36.4676,36.39,36.3997,32665.0
2024-11-07 15:40:00,37.5,37.53,37.47,37.48,60902.0,36.39,36.4191,36.3609,36.3706,60902.0
2024-11-07 15:45:00,37.48,37.5,37.4,37.44,78911.0,36.3706,36.39,36.2929,36.3317,78911.0
2024-11-07 15:50:00,37.42,37.44,37.35,37.41,117569.0,36.3123,36.3317,36.2444,36.3026,117569.0
2024-11-07 15:55:00,37.41,37.42,37.34,37.34,434417.0,36.3026,36.3123,36.2347,36.2347,434417.0
2024-11-08 09:30:00,37.2,37.32,37.11,37.11,75977.0,36.0989,36.2153,36.0115,36.0115,75977.0
2024-11-08 09:35:00,37.11,37.13,37.02,37.12,31988.0,36.0115,36.0309,35.9242,36.0212,31988.0
2024-11-08 09:40:00,37.12,37.23,37.12,37.22,29722.0,36.0212,36.128,36.0212,36.1183,29722.0
2024-11-08 09:45:00,37.22,37.22,37.07,37.08,51698.0,36.1183,36.1183,35.9727,35.9824,51698.0
2024-11-08 09:50:00,37.09,37.15,37.02,37.14,32816.0,35.9921,36.0503,35.9242,36.0406,32816.0
2024-11-08 09:55:00,37.14,37.18,37.0,37.04,37383.0,36.0406,36.0794,35.9048,35.9436,37383.0
2024-11-08 10:00:00,37.04,37.09,36.88,36.91,38418.0,35.9436,35.9921,35.7883,35.8174,38418.0
2024-11-08 10:05:00,36.9,37.0,36.85,36.94,94319.0,35.8077,35.9048,35.7592,35.8465,94319.0
2024-11-08 10:10:00,36.94,37.0,36.91,36.98,15904.0,35.8465,35.9048,35.8174,35.8854,15904.0
2024-11-08 10:15:00,36.97,36.97,36.82,36.85,48808.0,35.8757,35.8757,35.7301,35.7592,48808.0
2024-11-08 10:20:00,36.85,36.94,36.82,36.84,31568.0,35.7592,35.8465,35.7301,35.7495,31568.0
2024-11-08 10:25:00,36.85,36.92,36.82,36.83,27689.0,35.7592,35.8271,35.7301,35.7398,27689.0
2024-11-08 10:30:00,36.82,36.89,36.79,36.89,35240.0,35.7301,35.798,35.701,35.798,35240.0
2024-11-08 10:35:00,36.89,36.89,36.82,36.85,21421.0,35.798,35.798,35.7301,35.7592,21421.0
2024-11-08 10:40:00,36.86,36.89,36.83,36.84,26582.0,35.7689,35.798,35.7398,35.7495,26582.0
2024-11-08 10:45:00,36.84,36.97,36.84,36.9,121138.0,35.7495,35.8757,35.7495,35.8077,121138.0
2024-11-08 10:50:00,36.9,37.02,36.9,37.02,75836.0,35.8077,35.9242,35.8077,35.9242,75836.0
2024-11-08 10:55:00,37.02,37.05,36.98,37.02,53906.0,35.9242,35.9533,35.8854,35.9242,53906.0
2024-11-08 11:00:00,37.02,37.13,37.0,37.1,78384.0,35.9242,36.0309,35.9048,36.0018,78384.0
2024-11-08 11:05:00,37.09,37.23,37.08,37.22,128143.0,35.9921,36.128,35.9824,36.1183,128143.0
2024-11-08 11:10:00,37.23,37.25,37.11,37.14,40448.0,36.128,36.1474,36.0115,36.0406,40448.0
2024-11-08 11:15:00,37.14,37.14,37.09,37.11,63043.0,36.0406,36.0406,35.9921,36.0115,63043.0
2024-11-08 11:20:00,37.1,37.17,37.1,37.16,34073.0,36.0018,36.0697,36.0018,36.06,34073.0
2024-11-08 11:25:00,37.16,37.16,37.06,37.07,128130.0,36.06,36.06,35.963,35.9727,128130.0
2024-11-08 11:30:00,37.06,37.07,36.97,37.01,29992.0,35.963,35.9727,35.8757,35.9145,29992.0
2024-11-08 11:35:00,37.01,37.06,36.99,37.0,22033.0,35.9145,35.963,35.8951,35.9048,22033.0
2024-11-08 11:40:00,37.01,37.02,36.91,36.91,23776.0,35.9145,35.9242,35.8174,35.8174,23776.0
2024-11-08 11:45:00,36.92,36.96,36.91,36.95,22447.0,35.8271,35.866,35.8174,35.8563,22447.0
2024-11-08 11:50:00,36.95,36.98,36.93,36.98,20594.0,35.8563,35.8854,35.8368,35.8854,20594.0
2024-11-08 11:55:00,36.98,37.02,36.93,37.0,50392.0,35.8854,35.9242,35.8368,35.9048,50392.0
2024-11-08 12:00:00,37.0,37.0,36.89,36.91,29749.0,35.9048,35.9048,35.798,35.8174,29749.0
2024-11-08 12:05:00,36.91,36.92,36.89,36.89,20748.0,35.8174,35.8271,35.798,35.798,20748.0
2024-11-08 12:10:00,36.89,36.91,36.87,36.88,9617.0,35.798,35.8174,35.7786,35.7883,9617.0
2024-11-08 12:15:00,36.88,36.92,36.86,36.91,29956.0,35.7883,35.8271,35.7689,35.8174,29956.0
2024-11-08 12:20:00,36.92,36.96,36.91,36.95,11075.0,35.8271,35.866,35.8174,35.8563,11075.0
2024-11-08 12:25:00,36.95,37.0,36.93,36.98,17817.0,35.8563,35.9048,35.8368,35.8854,17817.0
2024-11-08 12:30:00,36.98,37.01,36.95,36.98,15151.0,35.8854,35.9145,35.8563,35.8854,15151.0
2024-11-08 12:35:00,36.98,36.99,36.96,36.96,16506.0,35.8854,35.8951,35.866,35.866,16506.0
2024-11-08 12:40:00,36.95,36.95,36.88,36.89,15117.0,35.8563,35.8563,35.7883,35.798,15117.0
2024-11-08 12:45:00,36.9,37.02,36.9,37.01,27500.0,35.8077,35.9242,35.8077,35.9145,27500.0
2024-11-08 12:50:00,37.01,37.08,37.0,37.07,21969.0,35.9145,35.9824,35.9048,35.9727,21969.0
2024-11-08 12:55:00,37.07,37.08,37.04,37.05,21049.0,35.9727,35.9824,35.9436,35.9533,21049.0
2024-11-08 13:00:00,37.05,37.08,36.99,37.01,37941.0,35.9533,35.9824,35.8951,35.9145,37941.0
2024-11-08 13:05:00,37.0,37.03,36.96,36.97,35199.0,35.9048,35.9339,35.866,35.8757,35199.0
2024-11-08 13:10:00,36.97,37.03,36.97,36.99,37106.0,35.8757,35.9339,35.8757,35.8951,37106.0
2024-11-08 13:15:00,37.0,37.03,36.95,37.02,27405.0,35.9048,35.9339,35.8563,35.9242,27405.0
2024-11-08 13:20:00,37.01,37.01,36.96,36.98,13042.0,35.9145,35.9145,35.866,35.8854,13042.0
2024-11-08 13:25:00,36.98,36.98,36.93,36.95,18330.0,35.8854,35.8854,35.8368,35.8563,18330.0
2024-11-08 13:30:00,36.94,36.95,36.86,36.87,23556.0,35.8465,35.8563,35.7689,35.7786,23556.0
2024-11-08 13:35:00,36.87,36.92,36.86,36.91,17434.0,35.7786,35.8271,35.7689,35.8174,17434.0
2024-11-08 13:40:00,36.91,36.97,36.9,36.94,21246.0,35.8174,35.8757,35.8077,35.8465,21246.0
2024-11-08 13:45:00,36.94,36.98,36.93,36.95,18866.0,35.8465,35.8854,35.8368,35.8563,18866.0
2024-11-08 13:50:00,36.95,36.96,36.92,36.95,10668.0,35.8563,35.866,35.8271,35.8563,10668.0
2024-11-08 13:55:00,36.95,37.03,36.93,37.02,35750.0,35.8563,35.9339,35.8368,35.9242,35750.0
2024-11-08 14:00:00,37.01,37.02,36.97,37.01,15131.0,35.9145,35.9242,35.8757,35.9145,15131.0
2024-11-08 14:05:00,37.02,37.04,37.01,37.02,13293.0,35.9242,35.9436,35.9145,35.9242,13293.0
2024-11-08 14:10:00,37.02,37.03,36.96,36.98,26138.0,35.9242,35.9339,35.866,35.8854,26138.0
2024-11-08 14:15:00,36.98,36.99,36.96,36.96,14913.0,35.8854,35.8951,35.866,35.866,14913.0
2024-11-08 14:20:00,36.96,36.97,36.92,36.95,33562.0,35.866,35.8757,35.8271,35.8563,33562.0
2024-11-08 14:25:00,36.94,36.99,36.93,36.98,36202.0,35.8465,35.8951,35.8368,35.8854,36202.0
2024-11-08 14:30:00,36.98,36.99,36.94,36.95,16554.0,35.8854,35.8951,35.8465,35.8563,16554.0
2024-11-08 14:35:00,36.94,36.98,36.94,36.95,17260.0,35.8465,35.8854,35.8465,35.8563,17260.0
2024-11-08 14:40:00,36.95,36.96,36.92,36.93,34775.0,35.8563,35.866,35.8271,35.8368,34775.0
2024-11-08 14:45:00,36.93,36.93,36.87,36.88,35275.0,35.8368,35.8368,35.7786,35.7883,35275.0
2024-11-08 14:50:00,36.88,36.91,36.86,36.87,27373.0,35.7883,35.8174,35.7689,35.7786,27373.0
2024-11-08 14:55:00,36.87,36.88,36.85,36.86,26581.0,35.7786,35.7883,35.7592,35.7689,26581.0
2024-11-08 15:00:00,36.86,36.87,36.81,36.84,31759.0,35.7689,35.7786,35.7204,35.7495,31759.0
2024-11-08 15:05:00,36.85,36.86,36.8,36.82,24551.0,35.7592,35.7689,35.7107,35.7301,24551.0
2024-11-08 15:10:00,36.82,36.84,36.78,36.8,17666.0,35.7301,35.7495,35.6913,35.7107,17666.0
2024-11-08 15:15:00,36.81,36.81,36.73,36.75,66253.0,35.7204,35.7204,35.6428,35.6622,66253.0
2024-11-08 15:20:00,36.74,36.75,36.69,36.73,53568.0,35.6525,35.6622,35.604,35.6428,53568.0
2024-11-08 15:25:00,36.73,36.74,36.69,36.7,55847.0,35.6428,35.6525,35.604,35.6137,55847.0
2024-11-08 15:30:00,36.7,36.72,36.68,36.7,47125.0,35.6137,35.6331,35.5942,35.6137,47125.0
2024-11-08 15:35:00,36.7,36.75,36.69,36.72,64566.0,35.6137,35.6622,35.604,35.6331,64566.0
2024-11-08 15:40:00,36.72,36.75,36.69,36.7,49237.0,35.6331,35.6622,35.604,35.6137,49237.0
2024-11-08 15:45:00,36.7,36.77,36.69,36.77,58883.0,35.6137,35.6816,35.604,35.6816,58883.0
2024-11-08 15:50:00,36.77,36.82,36.73,36.81,150707.0,35.6816,35.7301,35.6428,35.7204,150707.0
2024-11-08 15:55:00,36.81,36.86,36.79,36.86,421707.0,35.7204,35.7689,35.701,35.7689,421707.0
2024-11-11 09:30:00,36.87,36.99,36.8,36.86,135522.0,35.7786,35.8951,35.7107,35.7689,135522.0
2024-11-11 09:35:00,36.87,36.99,36.86,36.98,30014.0,35.7786,35.8951,35.7689,35.8854,30014.0
2024-11-11 09:40:00,36.98,37.06,36.92,36.93,62714.0,35.8854,35.963,35.8271,35.8368,62714.0
2024-11-11 09:45:00,36.93,36.95,36.83,36.88,33387.0,35.8368,35.8563,35.7398,35.7883,33387.0
2024-11-11 09:50:00,36.89,36.93,36.86,36.87,36417.0,35.798,35.8368,35.7689,35.7786,36417.0
2024-11-11 09:55:00,36.88,36.88,36.81,36.82,22092.0,35.7883,35.7883,35.7204,35.7301,22092.0
2024-11-11 10:00:00,36.82,36.97,36.81,36.94,92472.0,35.7301,35.8757,35.7204,35.8465,92472.0
2024-11-11 10:05:00,36.95,37.07,36.94,37.06,60979.0,35.8563,35.9727,35.8465,35.963,60979.0
2024-11-11 10:10:00,37.05,37.08,36.94,36.98,42925.0,35.9533,35.9824,35.8465,35.8854,42925.0
2024-11-11 10:15:00,36.98,36.99,36.92,36.98,53938.0,35.8854,35.8951,35.8271,35.8854,53938.0
2024-11-11 10:20:00,36.97,36.99,36.94,36.98,42637.0,35.8757,35.8951,35.8465,35.8854,42637.0
2024-11-11 10:25:00,36.98,37.02,36.94,36.97,46045.0,35.8854,35.9242,35.8465,35.8757,46045.0
2024-11-11 10:30:00,36.97,36.98,36.91,36.91,40885.0,35.8757,35.8854,35.8174,35.8174,40885.0
2024-11-11 10:35:00,36.91,37.02,36.91,37.01,36364.0,35.8174,35.9242,35.8174,35.9145,36364.0
2024-11-11 10:40:00,37.02,37.03,37.0,37.02,39661.0,35.9242,35.9339,35.9048,35.9242,39661.0
2024-11-11 10:45:00,37.02,37.04,36.97,37.03,33053.0,35.9242,35.9436,35.8757,35.9339,33053.0
2024-11-11 10:50:00,37.03,37.03,36.99,37.03,37594.0,35.9339,35.9339,35.8951,35.9339,37594.0
2024-11-11 10:55:00,37.04,37.09,37.03,37.09,33153.0,35.9436,35.9921,35.9339,35.9921,33153.0
2024-11-11 11:00:00,37.08,37.09,37.02,37.04,39750.0,35.9824,35.9921,35.9242,35.9436,39750.0
2024-11-11 11:05:00,37.03,37.06,37.0,37.05,24800.0,35.9339,35.963,35.9048,35.9533,24800.0
2024-11-11 11:10:00,37.04,37.07,37.03,37.06,39387.0,35.9436,35.9727,35.9339,35.963,39387.0
2024-11-11 11:15:00,37.06,37.1,37.05,37.09,29673.0,35.963,36.0018,35.9533,35.9921,29673.0
2024-11-11 11:20:00,37.08,37.11,37.07,37.09,58130.0,35.9824,36.0115,35.9727,35.9921,58130.0
2024-11-11 11:25:00,37.09,37.16,37.06,37.16,74934.0,35.9921,36.06,35.963,36.06,74934.0
2024-11-11 11:30:00,37.16,37.18,37.12,37.18,30662.0,36.06,36.0794,36.0212,36.0794,30662.0
2024-11-11 11:35:00,37.18,38.19,37.18,38.19,1491430.0,36.0794,37.0595,36.0794,37.0595,1491430.0
2024-11-11 11:40:00,38.2,38.34,37.84,37.93,640757.0,37.0693,37.2051,36.7199,36.8072,640757.0
2024-11-11 11:45:00,37.93,38.42,37.93,38.42,318985.0,36.8072,37.2827,36.8072,37.2827,318985.0
2024-11-11 11:50:00,38.41,38.67,38.1,38.18,760455.0,37.273,37.5253,36.9722,37.0498,760455.0
2024-11-11 11:55:00,38.18,38.34,38.14,38.32,347254.0,37.0498,37.2051,37.011,37.1857,347254.0
2024-11-11 12:00:00,38.3,38.32,38.16,38.21,129022.0,37.1663,37.1857,37.0304,37.079,129022.0
2024-11-11 12:05:00,38.21,38.25,38.1,38.15,120891.0,37.079,37.1178,36.9722,37.0207,120891.0
2024-11-11 12:10:00,38.15,38.2,38.06,38.11,112203.0,37.0207,37.0693,36.9334,36.9819,112203.0
2024-11-11 12:15:00,38.11,38.12,37.88,37.95,82114.0,36.9819,36.9916,36.7587,36.8267,82114.0
2024-11-11 12:20:00,37.95,37.95,37.76,37.83,46217.0,36.8267,36.8267,36.6423,36.7102,46217.0
2024-11-11 12:25:00,37.83,37.9,37.8,37.84,33594.0,36.7102,36.7781,36.6811,36.7199,33594.0
2024-11-11 12:30:00,37.84,37.88,37.78,37.81,51112.0,36.7199,36.7587,36.6617,36.6908,51112.0
2024-11-11 12:35:00,37.81,37.9,37.81,37.89,50834.0,36.6908,36.7781,36.6908,36.7684,50834.0
2024-11-11 12:40:00,37.9,37.96,37.84,37.88,67733.0,36.7781,36.8364,36.7199,36.7587,67733.0
2024-11-11 12:45:00,37.88,38.0,37.86,37.92,36925.0,36.7587,36.8752,36.7393,36.7975,36925.0
2024-11-11 12:50:00,37.93,37.98,37.92,37.94,26155.0,36.8072,36.8558,36.7975,36.8169,26155.0
2024-11-11 12:55:00,37.94,37.94,37.81,37.85,22535.0,36.8169,36.8169,36.6908,36.7296,22535.0
2024-11-11 13:00:00,37.84,37.86,37.69,37.7,49404.0,36.7199,36.7393,36.5743,36.5841,49404.0
2024-11-11 13:05:00,37.7,37.72,37.67,37.71,29475.0,36.5841,36.6035,36.5549,36.5938,29475.0
2024-11-11 13:10:00,37.71,37.72,37.57,37.63,95970.0,36.5938,36.6035,36.4579,36.5161,95970.0
2024-11-11 13:15:00,37.63,37.64,37.58,37.59,20084.0,36.5161,36.5258,36.4676,36.4773,20084.0
2024-11-11 13:20:00,37.6,37.63,37.51,37.55,21174.0,36.487,36.5161,36.3997,36.4385,21174.0
2024-11-11 13:25:00,37.55,37.57,37.52,37.53,24505.0,36.4385,36.4579,36.4094,36.4191,24505.0
2024-11-11 13:30:00,37.53,37.54,37.45,37.45,23658.0,36.4191,36.4288,36.3415,36.3415,23658.0
2024-11-11 13:35:00,37.45,37.47,37.4,37.43,38160.0,36.3415,36.3609,36.2929,36.322,38160.0
2024-11-11 13:40:00,37.43,37.48,37.43,37.45,21134.0,36.322,36.3706,36.322,36.3415,21134.0
2024-11-11 13:45:00,37.45,37.51,37.43,37.5,31459.0,36.3415,36.3997,36.322,36.39,31459.0
2024-11-11 13:50:00,37.51,37.53,37.48,37.5,22534.0,36.3997,36.4191,36.3706,36.39,22534.0
2024-11-11 13:55:00,37.49,37.53,37.45,37.5,28550.0,36.3803,36.4191,36.3415,36.39,28550.0
2024-11-11 14:00:00,37.49,37.5,37.42,37.47,51359.0,36.3803,36.39,36.3123,36.3609,51359.0
2024-11-11 14:05:00,37.46,37.5,37.46,37.48,12773.0,36.3512,36.39,36.3512,36.3706,12773.0
2024-11-11 14:10:00,37.48,37.5,37.33,37.38,48906.0,36.3706,36.39,36.225,36.2735,48906.0
2024-11-11 14:15:00,37.38,37.43,37.36,37.43,15031.0,36.2735,36.322,36.2541,36.322,15031.0
2024-11-11 14:20:00,37.43,37.46,37.41,37.45,19816.0,36.322,36.3512,36.3026,36.3415,19816.0
2024-11-11 14:25:00,37.45,37.46,37.41,37.41,28191.0,36.3415,36.3512,36.3026,36.3026,28191.0
2024-11-11 14:30:00,37.4,37.44,37.39,37.43,28685.0,36.2929,36.3317,36.2832,36.322,28685.0
2024-11-11 14:35:00,37.44,37.47,37.43,37.45,27669.0,36.3317,36.3609,36.322,36.3415,27669.0
2024-11-11 14:40:00,37.46,37.5,37.44,37.48,48040.0,36.3512,36.39,36.3317,36.3706,48040.0
2024-11-11 14:45:00,37.48,37.59,37.47,37.59,79363.0,36.3706,36.4773,36.3609,36.4773,79363.0
2024-11-11 14:50:00,37.59,37.68,37.58,37.67,85205.0,36.4773,36.5646,36.4676,36.5549,85205.0
2024-11-11 14:55:00,37.67,37.69,37.61,37.65,51805.0,36.5549,36.5743,36.4967,36.5355,51805.0
2024-11-11 15:00:00,37.66,37.66,37.6,37.64,20137.0,36.5452,36.5452,36.487,36.5258,20137.0
2024-11-11 15:05:00,37.64,37.64,37.54,37.54,22543.0,36.5258,36.5258,36.4288,36.4288,22543.0
2024-11-11 15:10:00,37.55,37.62,37.54,37.59,25712.0,36.4385,36.5064,36.4288,36.4773,25712.0
2024-11-11 15:15:00,37.59,37.62,37.58,37.59,22031.0,36.4773,36.5064,36.4676,36.4773,22031.0
2024-11-11 15:20:00,37.59,37.62,37.58,37.61,23268.0,36.4773,36.5064,36.4676,36.4967,23268.0
2024-11-11 15:25:00,37.61,37.65,37.6,37.65,30627.0,36.4967,36.5355,36.487,36.5355,30627.0
2024-11-11 15:30:00,37.63,37.64,37.58,37.62,47915.0,36.5161,36.5258,36.4676,36.5064,47915.0
2024-11-11 15:35:00,37.61,37.66,37.6,37.66,38418.0,36.4967,36.5452,36.487,36.5452,38418.0
2024-11-11 15:40:00,37.66,37.72,37.66,37.68,71013.0,36.5452,36.6035,36.5452,36.5646,71013.0
2024-11-11 15:45:00,37.68,37.72,37.66,37.72,55883.0,36.5646,36.6035,36.5452,36.6035,55883.0
2024-11-11 15:50:00,37.7,37.74,37.66,37.7,130806.0,36.5841,36.6229,36.5452,36.5841,130806.0
2024-11-11 15:55:00,37.69,37.75,37.68,37.69,599248.0,36.5743,36.6326,36.5646,36.5743,599248.0
2024-11-12 09:30:00,37.45,37.86,37.43,37.86,116550.0,36.3415,36.7393,36.322,36.7393,116550.0
2024-11-12 09:35:00,37.86,37.93,37.75,37.76,49213.0,36.7393,36.8072,36.6326,36.6423,49213.0
2024-11-12 09:40:00,37.76,37.81,37.64,37.7,48422.0,36.6423,36.6908,36.5258,36.5841,48422.0
2024-11-12 09:45:00,37.69,37.73,37.56,37.64,77192.0,36.5743,36.6132,36.4482,36.5258,77192.0
2024-11-12 09:50:00,37.65,37.71,37.63,37.7,43429.0,36.5355,36.5938,36.5161,36.5841,43429.0
2024-11-12 09:55:00,37.7,37.81,37.7,37.79,48737.0,36.5841,36.6908,36.5841,36.6714,48737.0
2024-11-12 10:00:00,37.79,37.84,37.72,37.75,45768.0,36.6714,36.7199,36.6035,36.6326,45768.0
2024-11-12 10:05:00,37.75,37.78,37.68,37.73,40559.0,36.6326,36.6617,36.5646,36.6132,40559.0
2024-11-12 10:10:00,37.73,37.75,37.59,37.62,45727.0,36.6132,36.6326,36.4773,36.5064,45727.0
2024-11-12 10:15:00,37.62,37.74,37.6,37.63,56011.0,36.5064,36.6229,36.487,36.5161,56011.0
2024-11-12 10:20:00,37.62,37.69,37.6,37.66,29635.0,36.5064,36.5743,36.487,36.5452,29635.0
2024-11-12 10:25:00,37.67,37.77,37.67,37.76,159038.0,36.5549,36.652,36.5549,36.6423,159038.0
2024-11-12 10:30:00,37.76,37.76,37.64,37.7,44665.0,36.6423,36.6423,36.5258,36.5841,44665.0
2024-11-12 10:35:00,37.7,37.71,37.64,37.7,38410.0,36.5841,36.5938,36.5258,36.5841,38410.0
2024-11-12 10:40:00,37.7,37.71,37.55,37.55,38994.0,36.5841,36.5938,36.4385,36.4385,38994.0
2024-11-12 10:45:00,37.55,37.61,37.53,37.54,59518.0,36.4385,36.4967,36.4191,36.4288,59518.0
2024-11-12 10:50:00,37.54,37.57,37.52,37.55,16427.0,36.4288,36.4579,36.4094,36.4385,16427.0
2024-11-12 10:55:00,37.55,37.64,37.55,37.6,63463.0,36.4385,36.5258,36.4385,36.487,63463.0
2024-11-12 11:00:00,37.6,37.61,37.54,37.57,38124.0,36.487,36.4967,36.4288,36.4579,38124.0
2024-11-12 11:05:00,37.57,37.58,37.53,37.53,29503.0,36.4579,36.4676,36.4191,36.4191,29503.0
2024-11-12 11:10:00,37.53,37.53,37.45,37.47,70740.0,36.4191,36.4191,36.3415,36.3609,70740.0
2024-11-12 11:15:00,37.47,37.51,37.41,37.51,49422.0,36.3609,36.3997,36.3026,36.3997,49422.0
2024-11-12 11:20:00,37.52,37.53,37.4,37.43,33210.0,36.4094,36.4191,36.2929,36.322,33210.0
2024-11-12 11:25:00,37.43,37.45,37.4,37.43,50608.0,36.322,36.3415,36.2929,36.322,50608.0
2024-11-12 11:30:00,37.43,37.48,37.41,37.47,30100.0,36.322,36.3706,36.3026,36.3609,30100.0
2024-11-12 11:35:00,37.47,37.47,37.42,37.43,26620.0,36.3609,36.3609,36.3123,36.322,26620.0
2024-11-12 11:40:00,37.43,37.46,37.41,37.41,25988.0,36.322,36.3512,36.3026,36.3026,25988.0
2024-11-12 11:45:00,37.41,37.42,37.33,37.37,34234.0,36.3026,36.3123,36.225,36.2638,34234.0
2024-11-12 11:50:00,37.37,37.44,37.35,37.44,33863.0,36.2638,36.3317,36.2444,36.3317,33863.0
2024-11-12 11:55:00,37.43,37.46,37.36,37.43,104473.0,36.322,36.3512,36.2541,36.322,104473.0
2024-11-12 12:00:00,37.43,37.5,37.41,37.48,36638.0,36.322,36.39,36.3026,36.3706,36638.0
2024-11-12 12:05:00,37.48,37.55,37.48,37.55,40334.0,36.3706,36.4385,36.3706,36.4385,40334.0
2024-11-12 12:10:00,37.54,37.57,37.52,37.55,57651.0,36.4288,36.4579,36.4094,36.4385,57651.0
2024-11-12 12:15:00,37.55,37.56,37.48,37.48,61853.0,36.4385,36.4482,36.3706,36.3706,61853.0
2024-11-12 12:20:00,37.48,37.51,37.46,37.51,33735.0,36.3706,36.3997,36.3512,36.3997,33735.0
2024-11-12 12:25:00,37.51,37.52,37.47,37.51,70207.0,36.3997,36.4094,36.3609,36.3997,70207.0
2024-11-12 12:30:00,37.51,37.52,37.47,37.48,71825.0,36.3997,36.4094,36.3609,36.3706,71825.0
2024-11-12 12:35:00,37.47,37.51,37.45,37.48,48423.0,36.3609,36.3997,36.3415,36.3706,48423.0
2024-11-12 12:40:00,37.48,37.5,37.44,37.47,67412.0,36.3706,36.39,36.3317,36.3609,67412.0
2024-11-12 12:45:00,37.47,37.48,37.37,37.38,58328.0,36.3609,36.3706,36.2638,36.2735,58328.0
2024-11-12 12:50:00,37.38,37.41,37.34,37.4,46264.0,36.2735,36.3026,36.2347,36.2929,46264.0
2024-11-12 12:55:00,37.39,37.41,37.25,37.29,61682.0,36.2832,36.3026,36.1474,36.1862,61682.0
2024-11-12 13:00:00,37.27,37.32,37.24,37.26,159246.0,36.1668,36.2153,36.1377,36.1571,159246.0
2024-11-12 13:05:00,37.25,37.31,37.19,37.2,106989.0,36.1474,36.2056,36.0891,36.0989,106989.0
2024-11-12 13:10:00,37.21,37.23,37.19,37.23,20542.0,36.1086,36.128,36.0891,36.128,20542.0
2024-11-12 13:15:00,37.23,37.23,37.15,37.18,22841.0,36.128,36.128,36.0503,36.0794,22841.0
2024-11-12 13:20:00,37.18,37.23,37.12,37.23,31285.0,36.0794,36.128,36.0212,36.128,31285.0
2024-11-12 13:25:00,37.23,37.28,37.22,37.27,20158.0,36.128,36.1765,36.1183,36.1668,20158.0
2024-11-12 13:30:00,37.27,37.31,37.25,37.27,31397.0,36.1668,36.2056,36.1474,36.1668,31397.0
2024-11-12 13:35:00,37.27,37.28,37.22,37.25,22431.0,36.1668,36.1765,36.1183,36.1474,22431.0
2024-11-12 13:40:00,37.25,37.25,37.23,37.25,13834.0,36.1474,36.1474,36.128,36.1474,13834.0
2024-11-12 13:45:00,37.25,37.31,37.24,37.27,23960.0,36.1474,36.2056,36.1377,36.1668,23960.0
2024-11-12 13:50:00,37.28,37.31,37.27,37.29,20765.0,36.1765,36.2056,36.1668,36.1862,20765.0
2024-11-12 13:55:00,37.3,37.3,37.23,37.23,13562.0,36.1959,36.1959,36.128,36.128,13562.0
2024-11-12 14:00:00,37.24,37.26,37.22,37.26,15526.0,36.1377,36.1571,36.1183,36.1571,15526.0
2024-11-12 14:05:00,37.26,37.29,37.24,37.29,20968.0,36.1571,36.1862,36.1377,36.1862,20968.0
2024-11-12 14:10:00,37.29,37.3,37.27,37.27,8374.0,36.1862,36.1959,36.1668,36.1668,8374.0
2024-11-12 14:15:00,37.27,37.29,37.27,37.27,14825.0,36.1668,36.1862,36.1668,36.1668,14825.0
2024-11-12 14:20:00,37.27,37.28,37.25,37.26,22343.0,36.1668,36.1765,36.1474,36.1571,22343.0
2024-11-12 14:25:00,37.26,37.29,37.24,37.26,24767.0,36.1571,36.1862,36.1377,36.1571,24767.0
2024-11-12 14:30:00,37.26,37.26,37.24,37.25,16095.0,36.1571,36.1571,36.1377,36.1474,16095.0
2024-11-12 14:35:00,37.25,37.29,37.23,37.25,26822.0,36.1474,36.1862,36.128,36.1474,26822.0
2024-11-12 14:40:00,37.24,37.32,37.23,37.27,35104.0,36.1377,36.2153,36.128,36.1668,35104.0
2024-11-12 14:45:00,37.27,37.32,37.26,37.3,27627.0,36.1668,36.2153,36.1571,36.1959,27627.0
2024-11-12 14:50:00,37.3,37.34,37.28,37.32,91431.0,36.1959,36.2347,36.1765,36.2153,91431.0
2024-11-12 14:55:00,37.32,37.33,37.24,37.29,77871.0,36.2153,36.225,36.1377,36.1862,77871.0
2024-11-12 15:00:00,37.29,37.32,37.28,37.32,29568.0,36.1862,36.2153,36.1765,36.2153,29568.0
2024-11-12 15:05:00,37.32,37.38,37.31,37.34,289225.0,36.2153,36.2735,36.2056,36.2347,289225.0
2024-11-12 15:10:00,37.33,37.35,37.3,37.31,33898.0,36.225,36.2444,36.1959,36.2056,33898.0
2024-11-12 15:15:00,37.31,37.33,37.28,37.33,47234.0,36.2056,36.225,36.1765,36.225,47234.0
2024-11-12 15:20:00,37.33,37.37,37.32,37.34,51862.0,36.225,36.2638,36.2153,36.2347,51862.0
2024-11-12 15:25:00,37.34,37.35,37.32,37.34,22687.0,36.2347,36.2444,36.2153,36.2347,22687.0
2024-11-12 15:30:00,37.33,37.35,37.32,37.33,47977.0,36.225,36.2444,36.2153,36.225,47977.0
2024-11-12 15:35:00,37.33,37.34,37.23,37.29,70677.0,36.225,36.2347,36.128,36.1862,70677.0
2024-11-12 15:40:00,37.29,37.29,37.22,37.23,47161.0,36.1862,36.1862,36.1183,36.128,47161.0
2024-11-12 15:45:00,37.22,37.25,37.2,37.23,104049.0,36.1183,36.1474,36.0989,36.128,104049.0
2024-11-12 15:50:00,37.23,37.29,37.16,37.2,209767.0,36.128,36.1862,36.06,36.0989,209767.0
2024-11-12 15:55:00,37.2,37.21,37.1,37.11,430957.0,36.0989,36.1086,36.0018,36.0115,430957.0
2024-11-13 09:30:00,37.14,37.23,36.99,37.23,111575.0,36.0406,36.128,35.8951,36.128,111575.0
2024-11-13 09:35:00,37.24,37.24,37.02,37.04,51482.0,36.1377,36.1377,35.9242,35.9436,51482.0
2024-11-13 09:40:00,37.03,37.06,36.88,37.05,72822.0,35.9339,35.963,35.7883,35.9533,72822.0
2024-11-13 09:45:00,37.05,37.06,36.88,36.88,145297.0,35.9533,35.963,35.7883,35.7883,145297.0
2024-11-13 09:50:00,36.9,36.96,36.73,36.91,159901.0,35.8077,35.866,35.6428,35.8174,159901.0
2024-11-13 09:55:00,36.91,36.93,36.8,36.92,37544.0,35.8174,35.8368,35.7107,35.8271,37544.0
2024-11-13 10:00:00,36.93,36.96,36.82,36.89,80472.0,35.8368,35.866,35.7301,35.798,80472.0
2024-11-13 10:05:00,36.89,36.89,36.74,36.89,77745.0,35.798,35.798,35.6525,35.798,77745.0
2024-11-13 10:10:00,36.89,37.0,36.83,36.85,110668.0,35.798,35.9048,35.7398,35.7592,110668.0
2024-11-13 10:15:00,36.86,36.93,36.83,36.91,31836.0,35.7689,35.8368,35.7398,35.8174,31836.0
2024-11-13 10:20:00,36.9,36.92,36.86,36.89,23230.0,35.8077,35.8271,35.7689,35.798,23230.0
2024-11-13 10:25:00,36.89,36.97,36.87,36.96,20078.0,35.798,35.8757,35.7786,35.866,20078.0
2024-11-13 10:30:00,36.97,37.0,36.91,36.99,15644.0,35.8757,35.9048,35.8174,35.8951,15644.0
2024-11-13 10:35:00,36.98,37.0,36.95,36.97,15460.0,35.8854,35.9048,35.8563,35.8757,15460.0
2024-11-13 10:40:00,36.96,37.0,36.91,36.98,29062.0,35.866,35.9048,35.8174,35.8854,29062.0
2024-11-13 10:45:00,36.97,37.01,36.93,37.0,44045.0,35.8757,35.9145,35.8368,35.9048,44045.0
2024-11-13 10:50:00,37.02,37.03,36.96,36.99,19556.0,35.9242,35.9339,35.866,35.8951,19556.0
2024-11-13 10:55:00,36.98,37.08,36.98,37.05,29037.0,35.8854,35.9824,35.8854,35.9533,29037.0
2024-11-13 11:00:00,37.05,37.07,36.98,37.0,42662.0,35.9533,35.9727,35.8854,35.9048,42662.0
2024-11-13 11:05:00,36.99,37.0,36.94,36.99,52461.0,35.8951,35.9048,35.8465,35.8951,52461.0
2024-11-13 11:10:00,36.98,37.04,36.96,37.0,21320.0,35.8854,35.9436,35.866,35.9048,21320.0
2024-11-13 11:15:00,37.01,37.05,36.99,37.01,20437.0,35.9145,35.9533,35.8951,35.9145,20437.0
2024-11-13 11:20:00,37.01,37.07,37.0,37.05,20928.0,35.9145,35.9727,35.9048,35.9533,20928.0
2024-11-13 11:25:00,37.06,37.13,37.04,37.12,31678.0,35.963,36.0309,35.9436,36.0212,31678.0
2024-11-13 11:30:00,37.12,37.19,37.11,37.17,39466.0,36.0212,36.0891,36.0115,36.0697,39466.0
2024-11-13 11:35:00,37.18,37.22,37.17,37.2,37566.0,36.0794,36.1183,36.0697,36.0989,37566.0
2024-11-13 11:40:00,37.22,37.22,37.11,37.13,37180.0,36.1183,36.1183,36.0115,36.0309,37180.0
2024-11-13 11:45:00,37.13,37.18,37.12,37.15,18333.0,36.0309,36.0794,36.0212,36.0503,18333.0
2024-11-13 11:50:00,37.15,37.23,37.15,37.22,18944.0,36.0503,36.128,36.0503,36.1183,18944.0
2024-11-13 11:55:00,37.21,37.24,37.19,37.2,27013.0,36.1086,36.1377,36.0891,36.0989,27013.0
2024-11-13 12:00:00,37.2,37.22,37.18,37.19,17708.0,36.0989,36.1183,36.0794,36.0891,17708.0
2024-11-13 12:05:00,37.19,37.23,37.17,37.18,27927.0,36.0891,36.128,36.0697,36.0794,27927.0
2024-11-13 12:10:00,37.18,37.2,37.13,37.16,48910.0,36.0794,36.0989,36.0309,36.06,48910.0
2024-11-13 12:15:00,37.16,37.17,37.1,37.14,19580.0,36.06,36.0697,36.0018,36.0406,19580.0
2024-11-13 12:20:00,37.14,37.15,37.07,37.14,49166.0,36.0406,36.0503,35.9727,36.0406,49166.0
2024-11-13 12:25:00,37.14,37.17,37.01,37.02,31459.0,36.0406,36.0697,35.9145,35.9242,31459.0
2024-11-13 12:30:00,37.02,37.03,36.95,36.98,36538.0,35.9242,35.9339,35.8563,35.8854,36538.0
2024-11-13 12:35:00,36.98,37.04,36.98,37.01,33942.0,35.8854,35.9436,35.8854,35.9145,33942.0
2024-11-13 12:40:00,37.01,37.04,37.01,37.02,14687.0,35.9145,35.9436,35.9145,35.9242,14687.0
2024-11-13 12:45:00,37.02,37.12,37.01,37.05,56405.0,35.9242,36.0212,35.9145,35.9533,56405.0
2024-11-13 12:50:00,37.05,37.06,37.02,37.05,14580.0,35.9533,35.963,35.9242,35.9533,14580.0
2024-11-13 12:55:00,37.05,37.05,37.03,37.03,7958.0,35.9533,35.9533,35.9339,35.9339,7958.0
2024-11-13 13:00:00,37.04,37.05,37.02,37.03,15548.0,35.9436,35.9533,35.9242,35.9339,15548.0
2024-11-13 13:05:00,37.03,37.03,36.98,36.99,18459.0,35.9339,35.9339,35.8854,35.8951,18459.0
2024-11-13 13:10:00,36.99,37.01,36.96,36.98,16912.0,35.8951,35.9145,35.866,35.8854,16912.0
2024-11-13 13:15:00,36.98,37.0,36.97,37.0,7215.0,35.8854,35.9048,35.8757,35.9048,7215.0
2024-11-13 13:20:00,37.0,37.02,36.99,37.01,14651.0,35.9048,35.9242,35.8951,35.9145,14651.0
2024-11-13 13:25:00,37.01,37.04,37.0,37.02,13773.0,35.9145,35.9436,35.9048,35.9242,13773.0
2024-11-13 13:30:00,37.02,37.03,37.0,37.02,15498.0,35.9242,35.9339,35.9048,35.9242,15498.0
2024-11-13 13:35:00,37.02,37.02,36.97,36.97,10439.0,35.9242,35.9242,35.8757,35.8757,10439.0
2024-11-13 13:40:00,36.98,36.99,36.96,36.98,20947.0,35.8854,35.8951,35.866,35.8854,20947.0
2024-11-13 13:45:00,36.98,36.99,36.96,36.97,12086.0,35.8854,35.8951,35.866,35.8757,12086.0
2024-11-13 13:50:00,36.96,36.97,36.92,36.94,10954.0,35.866,35.8757,35.8271,35.8465,10954.0
2024-11-13 13:55:00,36.94,36.94,36.92,36.94,13819.0,35.8465,35.8465,35.8271,35.8465,13819.0
2024-11-13 14:00:00,36.94,36.95,36.93,36.95,18787.0,35.8465,35.8563,35.8368,35.8563,18787.0
2024-11-13 14:05:00,36.95,36.98,36.94,36.98,17387.0,35.8563,35.8854,35.8465,35.8854,17387.0
2024-11-13 14:10:00,36.97,36.98,36.95,36.97,15294.0,35.8757,35.8854,35.8563,35.8757,15294.0
2024-11-13 14:15:00,36.97,36.98,36.94,36.95,19292.0,35.8757,35.8854,35.8465,35.8563,19292.0
2024-11-13 14:20:00,36.94,36.97,36.91,36.95,21597.0,35.8465,35.8757,35.8174,35.8563,21597.0
2024-11-13 14:25:00,36.94,36.96,36.92,36.92,14776.0,35.8465,35.866,35.8271,35.8271,14776.0
2024-11-13 14:30:00,36.92,36.95,36.91,36.91,21698.0,35.8271,35.8563,35.8174,35.8174,21698.0
2024-11-13 14:35:00,36.91,36.92,36.89,36.89,12130.0,35.8174,35.8271,35.798,35.798,12130.0
2024-11-13 14:40:00,36.9,36.9,36.85,36.88,19238.0,35.8077,35.8077,35.7592,35.7883,19238.0
2024-11-13 14:45:00,36.88,36.91,36.86,36.86,20009.0,35.7883,35.8174,35.7689,35.7689,20009.0
2024-11-13 14:50:00,36.87,36.87,36.84,36.86,19380.0,35.7786,35.7786,35.7495,35.7689,19380.0
2024-11-13 14:55:00,36.86,36.88,36.83,36.84,28324.0,35.7689,35.7883,35.7398,35.7495,28324.0
2024-11-13 15:00:00,36.84,36.84,36.76,36.77,26459.0,35.7495,35.7495,35.6719,35.6816,26459.0
2024-11-13 15:05:00,36.77,36.82,36.75,36.82,21605.0,35.6816,35.7301,35.6622,35.7301,21605.0
2024-11-13 15:10:00,36.82,36.82,36.8,36.82,17295.0,35.7301,35.7301,35.7107,35.7301,17295.0
2024-11-13 15:15:00,36.82,36.86,36.81,36.86,19864.0,35.7301,35.7689,35.7204,35.7689,19864.0
2024-11-13 15:20:00,36.86,36.95,36.84,36.9,80918.0,35.7689,35.8563,35.7495,35.8077,80918.0
2024-11-13 15:25:00,36.9,36.91,36.87,36.91,40231.0,35.8077,35.8174,35.7786,35.8174,40231.0
2024-11-13 15:30:00,36.91,36.94,36.88,36.91,53612.0,35.8174,35.8465,35.7883,35.8174,53612.0
2024-11-13 15:35:00,36.91,36.95,36.91,36.95,26872.0,35.8174,35.8563,35.8174,35.8563,26872.0
2024-11-13 15:40:00,36.94,36.95,36.91,36.91,39010.0,35.8465,35.8563,35.8174,35.8174,39010.0
2024-11-13 15:45:00,36.91,36.92,36.85,36.86,58413.0,35.8174,35.8271,35.7592,35.7689,58413.0
2024-11-13 15:50:00,36.86,36.88,36.82,36.84,120912.0,35.7689,35.7883,35.7301,35.7495,120912.0
2024-11-13 15:55:00,36.83,36.87,36.79,36.82,293797.0,35.7398,35.7786,35.701,35.7301,293797.0
2024-11-14 09:30:00,36.85,37.1,36.81,37.06,73300.0,35.7592,36.0018,35.7204,35.963,73300.0
2024-11-14 09:35:00,37.05,37.06,36.77,36.91,49558.0,35.9533,35.963,35.6816,35.8174,49558.0
2024-11-14 09:40:00,36.91,36.94,36.76,36.77,26038.0,35.8174,35.8465,35.6719,35.6816,26038.0
2024-11-14 09:45:00,36.77,36.9,36.77,36.89,33334.0,35.6816,35.8077,35.6816,35.798,33334.0
2024-11-14 09:50:00,36.9,37.0,36.9,36.9,37173.0,35.8077,35.9048,35.8077,35.8077,37173.0
2024-11-14 09:55:00,36.91,36.95,36.88,36.92,18023.0,35.8174,35.8563,35.7883,35.8271,18023.0
2024-11-14 10:00:00,36.92,36.98,36.85,36.93,20137.0,35.8271,35.8854,35.7592,35.8368,20137.0
2024-11-14 10:05:00,36.94,36.96,36.85,36.85,61946.0,35.8465,35.866,35.7592,35.7592,61946.0
2024-11-14 10:10:00,36.86,36.91,36.83,36.84,23048.0,35.7689,35.8174,35.7398,35.7495,23048.0
2024-11-14 10:15:00,36.84,36.9,36.82,36.83,55224.0,35.7495,35.8077,35.7301,35.7398,55224.0
2024-11-14 10:20:00,36.83,36.91,36.83,36.87,18097.0,35.7398,35.8174,35.7398,35.7786,18097.0
2024-11-14 10:25:00,36.87,36.92,36.86,36.92,24930.0,35.7786,35.8271,35.7689,35.8271,24930.0
2024-11-14 10:30:00,36.92,36.94,36.89,36.94,16037.0,35.8271,35.8465,35.798,35.8465,16037.0
2024-11-14 10:35:00,36.94,36.96,36.91,36.96,20185.0,35.8465,35.866,35.8174,35.866,20185.0
2024-11-14 10:40:00,36.96,36.99,36.94,36.96,24844.0,35.866,35.8951,35.8465,35.866,24844.0
2024-11-14 10:45:00,36.95,37.0,36.95,36.99,24479.0,35.8563,35.9048,35.8563,35.8951,24479.0
2024-11-14 10:50:00,36.99,37.0,36.92,36.93,24946.0,35.8951,35.9048,35.8271,35.8368,24946.0
2024-11-14 10:55:00,36.93,36.99,36.93,36.95,22005.0,35.8368,35.8951,35.8368,35.8563,22005.0
2024-11-14 11:00:00,36.95,36.98,36.91,36.92,28869.0,35.8563,35.8854,35.8174,35.8271,28869.0
2024-11-14 11:05:00,36.91,36.94,36.9,36.91,25234.0,35.8174,35.8465,35.8077,35.8174,25234.0
2024-11-14 11:10:00,36.91,36.94,36.9,36.91,18246.0,35.8174,35.8465,35.8077,35.8174,18246.0
2024-11-14 11:15:00,36.91,36.96,36.9,36.95,19386.0,35.8174,35.866,35.8077,35.8563,19386.0
2024-11-14 11:20:00,36.96,37.05,36.94,37.04,19518.0,35.866,35.9533,35.8465,35.9436,19518.0
2024-11-14 11:25:00,37.04,37.06,37.0,37.02,21610.0,35.9436,35.963,35.9048,35.9242,21610.0
2024-11-14 11:30:00,37.03,37.07,37.02,37.06,27194.0,35.9339,35.9727,35.9242,35.963,27194.0
2024-11-14 11:35:00,37.05,37.1,37.05,37.07,18271.0,35.9533,36.0018,35.9533,35.9727,18271.0
2024-11-14 11:40:00,37.06,37.07,37.02,37.02,14792.0,35.963,35.9727,35.9242,35.9242,14792.0
2024-11-14 11:45:00,37.02,37.03,37.0,37.01,20491.0,35.9242,35.9339,35.9048,35.9145,20491.0
2024-11-14 11:50:00,37.01,37.04,37.0,37.01,30028.0,35.9145,35.9436,35.9048,35.9145,30028.0
2024-11-14 11:55:00,37.01,37.02,37.0,37.0,11490.0,35.9145,35.9242,35.9048,35.9048,11490.0
2024-11-14 12:00:00,37.01,37.01,36.93,36.93,17696.0,35.9145,35.9145,35.8368,35.8368,17696.0
2024-11-14 12:05:00,36.91,36.95,36.91,36.92,16450.0,35.8174,35.8563,35.8174,35.8271,16450.0
2024-11-14 12:10:00,36.93,36.93,36.89,36.91,14614.0,35.8368,35.8368,35.798,35.8174,14614.0
2024-11-14 12:15:00,36.9,36.91,36.87,36.9,25140.0,35.8077,35.8174,35.7786,35.8077,25140.0
2024-11-14 12:20:00,36.89,36.9,36.87,36.89,14074.0,35.798,35.8077,35.7786,35.798,14074.0
2024-11-14 12:25:00,36.89,36.92,36.87,36.9,16634.0,35.798,35.8271,35.7786,35.8077,16634.0
2024-11-14 12:30:00,36.9,36.9,36.83,36.86,31184.0,35.8077,35.8077,35.7398,35.7689,31184.0
2024-11-14 12:35:00,36.87,36.92,36.86,36.91,16784.0,35.7786,35.8271,35.7689,35.8174,16784.0
2024-11-14 12:40:00,36.91,36.93,36.88,36.9,18377.0,35.8174,35.8368,35.7883,35.8077,18377.0
2024-11-14 12:45:00,36.9,36.91,36.81,36.83,21725.0,35.8077,35.8174,35.7204,35.7398,21725.0
2024-11-14 12:50:00,36.83,36.96,36.83,36.95,12705.0,35.7398,35.866,35.7398,35.8563,12705.0
2024-11-14 12:55:00,36.95,36.99,36.94,36.97,14907.0,35.8563,35.8951,35.8465,35.8757,14907.0
2024-11-14 13:00:00,36.97,37.04,36.96,37.03,20819.0,35.8757,35.9436,35.866,35.9339,20819.0
2024-11-14 13:05:00,37.03,37.06,37.02,37.05,25641.0,35.9339,35.963,35.9242,35.9533,25641.0
2024-11-14 13:10:00,37.05,37.07,37.01,37.07,29319.0,35.9533,35.9727,35.9145,35.9727,29319.0
2024-11-14 13:15:00,37.07,37.08,37.03,37.05,37682.0,35.9727,35.9824,35.9339,35.9533,37682.0
2024-11-14 13:20:00,37.05,37.05,36.99,37.02,16575.0,35.9533,35.9533,35.8951,35.9242,16575.0
2024-11-14 13:25:00,37.02,37.04,36.98,36.98,15780.0,35.9242,35.9436,35.8854,35.8854,15780.0
2024-11-14 13:30:00,36.98,36.99,36.94,36.97,26535.0,35.8854,35.8951,35.8465,35.8757,26535.0
2024-11-14 13:35:00,36.96,36.97,36.94,36.94,15724.0,35.866,35.8757,35.8465,35.8465,15724.0
2024-11-14 13:40:00,36.95,36.98,36.94,36.97,25232.0,35.8563,35.8854,35.8465,35.8757,25232.0
2024-11-14 13:45:00,36.97,36.97,36.93,36.94,11694.0,35.8757,35.8757,35.8368,35.8465,11694.0
2024-11-14 13:50:00,36.94,36.95,36.87,36.9,23151.0,35.8465,35.8563,35.7786,35.8077,23151.0
2024-11-14 13:55:00,36.9,36.9,36.86,36.88,13005.0,35.8077,35.8077,35.7689,35.7883,13005.0
2024-11-14 14:00:00,36.88,36.9,36.86,36.9,20037.0,35.7883,35.8077,35.7689,35.8077,20037.0
2024-11-14 14:05:00,36.89,36.9,36.82,36.83,43513.0,35.798,35.8077,35.7301,35.7398,43513.0
2024-11-14 14:10:00,36.83,36.88,36.81,36.82,33636.0,35.7398,35.7883,35.7204,35.7301,33636.0
2024-11-14 14:15:00,36.82,36.83,36.8,36.82,17108.0,35.7301,35.7398,35.7107,35.7301,17108.0
2024-11-14 14:20:00,36.83,36.83,36.81,36.82,13560.0,35.7398,35.7398,35.7204,35.7301,13560.0
2024-11-14 14:25:00,36.81,36.82,36.77,36.8,36029.0,35.7204,35.7301,35.6816,35.7107,36029.0
2024-11-14 14:30:00,36.8,36.82,36.79,36.8,19054.0,35.7107,35.7301,35.701,35.7107,19054.0
2024-11-14 14:35:00,36.8,36.82,36.79,36.81,19313.0,35.7107,35.7301,35.701,35.7204,19313.0
2024-11-14 14:40:00,36.81,36.82,36.77,36.79,22342.0,35.7204,35.7301,35.6816,35.701,22342.0
2024-11-14 14:45:00,36.79,36.81,36.76,36.77,22426.0,35.701,35.7204,35.6719,35.6816,22426.0
2024-11-14 14:50:00,36.77,36.81,36.76,36.79,21220.0,35.6816,35.7204,35.6719,35.701,21220.0
2024-11-14 14:55:00,36.79,36.83,36.77,36.8,43016.0,35.701,35.7398,35.6816,35.7107,43016.0
2024-11-14 15:00:00,36.8,36.81,36.67,36.69,38027.0,35.7107,35.7204,35.5845,35.604,38027.0
2024-11-14 15:05:00,36.69,36.71,36.57,36.61,68099.0,35.604,35.6234,35.4875,35.5263,68099.0
2024-11-14 15:10:00,36.61,36.66,36.57,36.62,54953.0,35.5263,35.5748,35.4875,35.536,54953.0
2024-11-14 15:15:00,36.62,36.7,36.6,36.67,30474.0,35.536,35.6137,35.5166,35.5845,30474.0
2024-11-14 15:20:00,36.68,36.68,36.62,36.62,27537.0,35.5942,35.5942,35.536,35.536,27537.0
2024-11-14 15:25:00,36.63,36.66,36.6,36.66,40683.0,35.5457,35.5748,35.5166,35.5748,40683.0
2024-11-14 15:30:00,36.66,36.66,36.59,36.62,52859.0,35.5748,35.5748,35.5069,35.536,52859.0
2024-11-14 15:35:00,36.62,36.66,36.61,36.66,35254.0,35.536,35.5748,35.5263,35.5748,35254.0
2024-11-14 15:40:00,36.66,36.67,36.62,36.64,65920.0,35.5748,35.5845,35.536,35.5554,65920.0
2024-11-14 15:45:00,36.63,36.65,36.57,36.57,61144.0,35.5457,35.5651,35.4875,35.4875,61144.0
2024-11-14 15:50:00,36.57,36.6,36.47,36.57,243573.0,35.4875,35.5166,35.3905,35.4875,243573.0
2024-11-14 15:55:00,36.57,36.58,36.49,36.49,490295.0,35.4875,35.4972,35.4099,35.4099,490295.0
2024-11-15 09:30:00,36.38,36.7,36.33,36.64,297956.0,35.3031,35.6137,35.2546,35.5554,297956.0
2024-11-15 09:35:00,36.67,36.83,36.63,36.73,97862.0,35.5845,35.7398,35.5457,35.6428,97862.0
2024-11-15 09:40:00,36.73,36.85,36.7,36.83,45030.0,35.6428,35.7592,35.6137,35.7398,45030.0
2024-11-15 09:45:00,36.81,36.87,36.7,36.79,80916.0,35.7204,35.7786,35.6137,35.701,80916.0
2024-11-15 09:50:00,36.76,36.84,36.7,36.71,39107.0,35.6719,35.7495,35.6137,35.6234,39107.0
2024-11-15 09:55:00,36.72,36.82,36.67,36.71,102023.0,35.6331,35.7301,35.5845,35.6234,102023.0
2024-11-15 10:00:00,36.73,36.78,36.67,36.7,74738.0,35.6428,35.6913,35.5845,35.6137,74738.0
2024-11-15 10:05:00,36.69,36.69,36.62,36.63,54512.0,35.604,35.604,35.536,35.5457,54512.0
2024-11-15 10:10:00,36.63,36.65,36.57,36.64,32694.0,35.5457,35.5651,35.4875,35.5554,32694.0
2024-11-15 10:15:00,36.63,36.65,36.59,36.61,36417.0,35.5457,35.5651,35.5069,35.5263,36417.0
2024-11-15 10:20:00,36.61,36.65,36.55,36.59,46800.0,35.5263,35.5651,35.4681,35.5069,46800.0
2024-11-15 10:25:00,36.59,36.6,36.51,36.53,23831.0,35.5069,35.5166,35.4293,35.4487,23831.0
2024-11-15 10:30:00,36.53,36.55,36.49,36.51,32975.0,35.4487,35.4681,35.4099,35.4293,32975.0
2024-11-15 10:35:00,36.5,36.5,36.4,36.41,32856.0,35.4196,35.4196,35.3225,35.3322,32856.0
2024-11-15 10:40:00,36.41,36.48,36.37,36.48,30793.0,35.3322,35.4002,35.2934,35.4002,30793.0
2024-11-15 10:45:00,36.47,36.52,36.44,36.48,25849.0,35.3905,35.439,35.3614,35.4002,25849.0
2024-11-15 10:50:00,36.49,36.55,36.44,36.52,46523.0,35.4099,35.4681,35.3614,35.439,46523.0
2024-11-15 10:55:00,36.52,36.54,36.46,36.51,36402.0,35.439,35.4584,35.3808,35.4293,36402.0
2024-11-15 11:00:00,36.51,36.61,36.48,36.58,66924.0,35.4293,35.5263,35.4002,35.4972,66924.0
2024-11-15 11:05:00,36.58,36.61,36.55,36.59,61234.0,35.4972,35.5263,35.4681,35.5069,61234.0
2024-11-15 11:10:00,36.59,36.7,36.57,36.68,50478.0,35.5069,35.6137,35.4875,35.5942,50478.0
2024-11-15 11:15:00,36.68,36.72,36.65,36.69,106144.0,35.5942,35.6331,35.5651,35.604,106144.0
2024-11-15 11:20:00,36.69,36.86,36.65,36.86,117280.0,35.604,35.7689,35.5651,35.7689,117280.0
2024-11-15 11:25:00,36.85,36.91,36.84,36.86,42776.0,35.7592,35.8174,35.7495,35.7689,42776.0
2024-11-15 11:30:00,36.87,36.94,36.8,36.82,95709.0,35.7786,35.8465,35.7107,35.7301,95709.0
2024-11-15 11:35:00,36.82,36.82,36.71,36.75,108670.0,35.7301,35.7301,35.6234,35.6622,108670.0
2024-11-15 11:40:00,36.75,36.8,36.72,36.79,50776.0,35.6622,35.7107,35.6331,35.701,50776.0
2024-11-15 11:45:00,36.79,36.85,36.76,36.79,45275.0,35.701,35.7592,35.6719,35.701,45275.0
2024-11-15 11:50:00,36.78,36.8,36.75,36.8,49673.0,35.6913,35.7107,35.6622,35.7107,49673.0
2024-11-15 11:55:00,36.79,36.8,36.75,36.78,32823.0,35.701,35.7107,35.6622,35.6913,32823.0
2024-11-15 12:00:00,36.77,36.83,36.77,36.83,58659.0,35.6816,35.7398,35.6816,35.7398,58659.0
2024-11-15 12:05:00,36.83,36.85,36.79,36.83,36459.0,35.7398,35.7592,35.701,35.7398,36459.0
2024-11-15 12:10:00,36.83,36.83,36.78,36.8,36584.0,35.7398,35.7398,35.6913,35.7107,36584.0
2024-11-15 12:15:00,36.8,36.83,36.74,36.79,60426.0,35.7107,35.7398,35.6525,35.701,60426.0
2024-11-15 12:20:00,36.79,36.79,36.72,36.73,40998.0,35.701,35.701,35.6331,35.6428,40998.0
2024-11-15 12:25:00,36.73,36.74,36.64,36.66,40977.0,35.6428,35.6525,35.5554,35.5748,40977.0
2024-11-15 12:30:00,36.66,36.68,36.62,36.68,34060.0,35.5748,35.5942,35.536,35.5942,34060.0
2024-11-15 12:35:00,36.68,36.69,36.65,36.68,29859.0,35.5942,35.604,35.5651,35.5942,29859.0
2024-11-15 12:40:00,36.68,36.69,36.65,36.68,29550.0,35.5942,35.604,35.5651,35.5942,29550.0
2024-11-15 12:45:00,36.68,36.69,36.61,36.64,28269.0,35.5942,35.604,35.5263,35.5554,28269.0
2024-11-15 12:50:00,36.64,36.67,36.58,36.66,62776.0,35.5554,35.5845,35.4972,35.5748,62776.0
2024-11-15 12:55:00,36.66,36.74,36.66,36.73,59737.0,35.5748,35.6525,35.5748,35.6428,59737.0
2024-11-15 13:00:00,36.73,36.78,36.7,36.77,55756.0,35.6428,35.6913,35.6137,35.6816,55756.0
2024-11-15 13:05:00,36.77,36.8,36.75,36.8,55326.0,35.6816,35.7107,35.6622,35.7107,55326.0
2024-11-15 13:10:00,36.79,36.79,36.75,36.77,36885.0,35.701,35.701,35.6622,35.6816,36885.0
2024-11-15 13:15:00,36.78,36.9,36.73,36.84,154907.0,35.6913,35.8077,35.6428,35.7495,154907.0
2024-11-15 13:20:00,36.84,36.91,36.79,36.83,88567.0,35.7495,35.8174,35.701,35.7398,88567.0
2024-11-15 13:25:00,36.84,36.88,36.83,36.86,42571.0,35.7495,35.7883,35.7398,35.7689,42571.0
2024-11-15 13:30:00,36.86,36.89,36.79,36.8,61015.0,35.7689,35.798,35.701,35.7107,61015.0
2024-11-15 13:35:00,36.8,36.88,36.79,36.86,48214.0,35.7107,35.7883,35.701,35.7689,48214.0
2024-11-15 13:40:00,36.87,36.87,36.83,36.83,28629.0,35.7786,35.7786,35.7398,35.7398,28629.0
2024-11-15 13:45:00,36.84,36.85,36.71,36.72,51164.0,35.7495,35.7592,35.6234,35.6331,51164.0
2024-11-15 13:50:00,36.72,36.73,36.68,36.7,34649.0,35.6331,35.6428,35.5942,35.6137,34649.0
2024-11-15 13:55:00,36.7,36.73,36.67,36.71,31581.0,35.6137,35.6428,35.5845,35.6234,31581.0
2024-11-15 14:00:00,36.7,36.72,36.66,36.7,27813.0,35.6137,35.6331,35.5748,35.6137,27813.0
2024-11-15 14:05:00,36.7,36.75,36.69,36.72,31678.0,35.6137,35.6622,35.604,35.6331,31678.0
2024-11-15 14:10:00,36.72,36.72,36.65,36.67,23580.0,35.6331,35.6331,35.5651,35.5845,23580.0
2024-11-15 14:15:00,36.67,36.68,36.63,36.64,22349.0,35.5845,35.5942,35.5457,35.5554,22349.0
2024-11-15 14:20:00,36.64,36.65,36.63,36.63,20286.0,35.5554,35.5651,35.5457,35.5457,20286.0
2024-11-15 14:25:00,36.64,36.66,36.62,36.63,42335.0,35.5554,35.5748,35.536,35.5457,42335.0
2024-11-15 14:30:00,36.64,36.64,36.6,36.61,40329.0,35.5554,35.5554,35.5166,35.5263,40329.0
2024-11-15 14:35:00,36.61,36.67,36.6,36.66,38430.0,35.5263,35.5845,35.5166,35.5748,38430.0
2024-11-15 14:40:00,36.66,36.73,36.65,36.73,38828.0,35.5748,35.6428,35.5651,35.6428,38828.0
2024-11-15 14:45:00,36.73,36.78,36.7,36.71,45538.0,35.6428,35.6913,35.6137,35.6234,45538.0
2024-11-15 14:50:00,36.72,36.76,36.71,36.73,34512.0,35.6331,35.6719,35.6234,35.6428,34512.0
2024-11-15 14:55:00,36.73,36.8,36.72,36.76,73269.0,35.6428,35.7107,35.6331,35.6719,73269.0
2024-11-15 15:00:00,36.76,36.79,36.75,36.77,52412.0,35.6719,35.701,35.6622,35.6816,52412.0
2024-11-15 15:05:00,36.76,36.78,36.71,36.73,49534.0,35.6719,35.6913,35.6234,35.6428,49534.0
2024-11-15 15:10:00,36.73,36.78,36.72,36.76,40251.0,35.6428,35.6913,35.6331,35.6719,40251.0
2024-11-15 15:15:00,36.76,36.81,36.75,36.78,46003.0,35.6719,35.7204,35.6622,35.6913,46003.0
2024-11-15 15:20:00,36.77,36.81,36.74,36.76,48884.0,35.6816,35.7204,35.6525,35.6719,48884.0
2024-11-15 15:25:00,36.76,36.78,36.72,36.73,49403.0,35.6719,35.6913,35.6331,35.6428,49403.0
2024-11-15 15:30:00,36.73,36.75,36.69,36.73,69063.0,35.6428,35.6622,35.604,35.6428,69063.0
2024-11-15 15:35:00,36.73,36.75,36.67,36.68,56778.0,35.6428,35.6622,35.5845,35.5942,56778.0
2024-11-15 15:40:00,36.68,36.8,36.67,36.77,149590.0,35.5942,35.7107,35.5845,35.6816,149590.0
2024-11-15 15:45:00,36.77,36.78,36.73,36.75,103498.0,35.6816,35.6913,35.6428,35.6622,103498.0
2024-11-15 15:50:00,36.75,36.82,36.73,36.79,190736.0,35.6622,35.7301,35.6428,35.701,190736.0
2024-11-15 15:55:00,36.79,36.79,36.72,36.73,480227.0,35.701,35.701,35.6331,35.6428,480227.0
2024-11-18 09:30:00,36.92,37.05,36.84,36.89,78708.0,35.8271,35.9533,35.7495,35.798,78708.0
2024-11-18 09:35:00,36.89,37.24,36.89,37.09,69103.0,35.798,36.1377,35.798,35.9921,69103.0
2024-11-18 09:40:00,37.09,37.13,37.0,37.03,102352.0,35.9921,36.0309,35.9048,35.9339,102352.0
2024-11-18 09:45:00,37.04,37.17,37.03,37.17,74112.0,35.9436,36.0697,35.9339,36.0697,74112.0
2024-11-18 09:50:00,37.17,37.19,37.12,37.17,33696.0,36.0697,36.0891,36.0212,36.0697,33696.0
2024-11-18 09:55:00,37.17,37.2,37.14,37.18,24323.0,36.0697,36.0989,36.0406,36.0794,24323.0
2024-11-18 10:00:00,37.18,37.25,37.15,37.25,104257.0,36.0794,36.1474,36.0503,36.1474,104257.0
2024-11-18 10:05:00,37.25,37.25,37.15,37.18,60754.0,36.1474,36.1474,36.0503,36.0794,60754.0
2024-11-18 10:10:00,37.18,37.18,37.1,37.13,87443.0,36.0794,36.0794,36.0018,36.0309,87443.0
2024-11-18 10:15:00,37.13,37.22,37.12,37.2,52888.0,36.0309,36.1183,36.0212,36.0989,52888.0
2024-11-18 10:20:00,37.2,37.21,37.15,37.18,45657.0,36.0989,36.1086,36.0503,36.0794,45657.0
2024-11-18 10:25:00,37.18,37.21,37.15,37.16,273417.0,36.0794,36.1086,36.0503,36.06,273417.0
2024-11-18 10:30:00,37.16,37.26,37.15,37.26,141737.0,36.06,36.1571,36.0503,36.1571,141737.0
2024-11-18 10:35:00,37.26,37.32,37.21,37.31,101398.0,36.1571,36.2153,36.1086,36.2056,101398.0
2024-11-18 10:40:00,37.3,37.33,37.28,37.3,30477.0,36.1959,36.225,36.1765,36.1959,30477.0
2024-11-18 10:45:00,37.3,37.32,37.24,37.27,27369.0,36.1959,36.2153,36.1377,36.1668,27369.0
2024-11-18 10:50:00,37.27,37.28,37.23,37.25,24930.0,36.1668,36.1765,36.128,36.1474,24930.0
2024-11-18 10:55:00,37.25,37.3,37.2,37.3,30554.0,36.1474,36.1959,36.0989,36.1959,30554.0
2024-11-18 11:00:00,37.29,37.43,37.28,37.43,39139.0,36.1862,36.322,36.1765,36.322,39139.0
2024-11-18 11:05:00,37.43,37.47,37.41,37.47,25365.0,36.322,36.3609,36.3026,36.3609,25365.0
2024-11-18 11:10:00,37.45,37.49,37.44,37.48,36338.0,36.3415,36.3803,36.3317,36.3706,36338.0
2024-11-18 11:15:00,37.47,37.47,37.4,37.45,32660.0,36.3609,36.3609,36.2929,36.3415,32660.0
2024-11-18 11:20:00,37.45,37.48,37.44,37.48,26196.0,36.3415,36.3706,36.3317,36.3706,26196.0
2024-11-18 11:25:00,37.48,37.52,37.4,37.41,55943.0,36.3706,36.4094,36.2929,36.3026,55943.0
2024-11-18 11:30:00,37.41,37.44,37.35,37.37,28622.0,36.3026,36.3317,36.2444,36.2638,28622.0
2024-11-18 11:35:00,37.37,37.46,37.36,37.45,22683.0,36.2638,36.3512,36.2541,36.3415,22683.0
2024-11-18 11:40:00,37.45,37.47,37.43,37.44,17562.0,36.3415,36.3609,36.322,36.3317,17562.0
2024-11-18 11:45:00,37.44,37.45,37.39,37.4,18437.0,36.3317,36.3415,36.2832,36.2929,18437.0
2024-11-18 11:50:00,37.41,37.44,37.39,37.44,48184.0,36.3026,36.3317,36.2832,36.3317,48184.0
2024-11-18 11:55:00,37.43,37.5,37.39,37.5,170922.0,36.322,36.39,36.2832,36.39,170922.0
2024-11-18 12:00:00,37.5,37.63,37.48,37.54,155217.0,36.39,36.5161,36.3706,36.4288,155217.0
2024-11-18 12:05:00,37.54,37.56,37.46,37.49,93189.0,36.4288,36.4482,36.3512,36.3803,93189.0
2024-11-18 12:10:00,37.49,37.52,37.44,37.5,54387.0,36.3803,36.4094,36.3317,36.39,54387.0
2024-11-18 12:15:00,37.5,37.57,37.48,37.52,85194.0,36.39,36.4579,36.3706,36.4094,85194.0
2024-11-18 12:20:00,37.52,37.59,37.52,37.57,38681.0,36.4094,36.4773,36.4094,36.4579,38681.0
2024-11-18 12:25:00,37.57,37.62,37.57,37.61,76132.0,36.4579,36.5064,36.4579,36.4967,76132.0
2024-11-18 12:30:00,37.61,37.61,37.54,37.58,28973.0,36.4967,36.4967,36.4288,36.4676,28973.0
2024-11-18 12:35:00,37.58,37.59,37.54,37.57,17157.0,36.4676,36.4773,36.4288,36.4579,17157.0
2024-11-18 12:40:00,37.57,37.59,37.55,37.56,18864.0,36.4579,36.4773,36.4385,36.4482,18864.0
2024-11-18 12:45:00,37.55,37.6,37.54,37.57,43380.0,36.4385,36.487,36.4288,36.4579,43380.0
2024-11-18 12:50:00,37.58,37.62,37.56,37.6,32061.0,36.4676,36.5064,36.4482,36.487,32061.0
2024-11-18 12:55:00,37.59,37.67,37.59,37.65,39044.0,36.4773,36.5549,36.4773,36.5355,39044.0
2024-11-18 13:00:00,37.65,37.66,37.61,37.64,97366.0,36.5355,36.5452,36.4967,36.5258,97366.0
2024-11-18 13:05:00,37.64,37.72,37.62,37.7,83475.0,36.5258,36.6035,36.5064,36.5841,83475.0
2024-11-18 13:10:00,37.7,37.73,37.67,37.7,33195.0,36.5841,36.6132,36.5549,36.5841,33195.0
2024-11-18 13:15:00,37.7,37.71,37.66,37.66,22481.0,36.5841,36.5938,36.5452,36.5452,22481.0
2024-11-18 13:20:00,37.66,37.67,37.61,37.61,18606.0,36.5452,36.5549,36.4967,36.4967,18606.0
2024-11-18 13:25:00,37.61,37.65,37.59,37.63,19664.0,36.4967,36.5355,36.4773,36.5161,19664.0
2024-11-18 13:30:00,37.63,37.64,37.57,37.57,31416.0,36.5161,36.5258,36.4579,36.4579,31416.0
2024-11-18 13:35:00,37.58,37.6,37.54,37.57,37455.0,36.4676,36.487,36.4288,36.4579,37455.0
2024-11-18 13:40:00,37.57,37.66,37.55,37.65,47051.0,36.4579,36.5452,36.4385,36.5355,47051.0
2024-11-18 13:45:00,37.66,37.67,37.59,37.62,28879.0,36.5452,36.5549,36.4773,36.5064,28879.0
2024-11-18 13:50:00,37.63,37.68,37.6,37.68,44139.0,36.5161,36.5646,36.487,36.5646,44139.0
2024-11-18 13:55:00,37.68,37.71,37.66,37.7,44745.0,36.5646,36.5938,36.5452,36.5841,44745.0
2024-11-18 14:00:00,37.7,37.72,37.67,37.7,34011.0,36.5841,36.6035,36.5549,36.5841,34011.0
2024-11-18 14:05:00,37.7,37.71,37.67,37.68,40384.0,36.5841,36.5938,36.5549,36.5646,40384.0
2024-11-18 14:10:00,37.68,37.69,37.64,37.65,20317.0,36.5646,36.5743,36.5258,36.5355,20317.0
2024-11-18 14:15:00,37.64,37.72,37.62,37.71,52492.0,36.5258,36.6035,36.5064,36.5938,52492.0
2024-11-18 14:20:00,37.72,37.72,37.6,37.61,56417.0,36.6035,36.6035,36.487,36.4967,56417.0
2024-11-18 14:25:00,37.6,37.61,37.56,37.58,28446.0,36.487,36.4967,36.4482,36.4676,28446.0
2024-11-18 14:30:00,37.58,37.58,37.54,37.55,17839.0,36.4676,36.4676,36.4288,36.4385,17839.0
2024-11-18 14:35:00,37.55,37.58,37.5,37.58,32550.0,36.4385,36.4676,36.39,36.4676,32550.0
2024-11-18 14:40:00,37.58,37.6,37.55,37.58,27456.0,36.4676,36.487,36.4385,36.4676,27456.0
2024-11-18 14:45:00,37.58,37.6,37.57,37.59,19133.0,36.4676,36.487,36.4579,36.4773,19133.0
2024-11-18 14:50:00,37.59,37.59,37.55,37.58,25536.0,36.4773,36.4773,36.4385,36.4676,25536.0
2024-11-18 14:55:00,37.58,37.58,37.54,37.55,24193.0,36.4676,36.4676,36.4288,36.4385,24193.0
2024-11-18 15:00:00,37.55,37.59,37.52,37.57,38645.0,36.4385,36.4773,36.4094,36.4579,38645.0
2024-11-18 15:05:00,37.57,37.61,37.55,37.57,41487.0,36.4579,36.4967,36.4385,36.4579,41487.0
2024-11-18 15:10:00,37.57,37.61,37.55,37.55,37846.0,36.4579,36.4967,36.4385,36.4385,37846.0
2024-11-18 15:15:00,37.56,37.58,37.54,37.55,25391.0,36.4482,36.4676,36.4288,36.4385,25391.0
2024-11-18 15:20:00,37.55,37.55,37.52,37.54,36100.0,36.4385,36.4385,36.4094,36.4288,36100.0
2024-11-18 15:25:00,37.54,37.56,37.51,37.52,35198.0,36.4288,36.4482,36.3997,36.4094,35198.0
2024-11-18 15:30:00,37.52,37.52,37.4,37.41,55182.0,36.4094,36.4094,36.2929,36.3026,55182.0
2024-11-18 15:35:00,37.4,37.43,37.36,37.4,55875.0,36.2929,36.322,36.2541,36.2929,55875.0
2024-11-18 15:40:00,37.39,37.41,37.37,37.39,64028.0,36.2832,36.3026,36.2638,36.2832,64028.0
2024-11-18 15:45:00,37.39,37.44,37.38,37.43,58239.0,36.2832,36.3317,36.2735,36.322,58239.0
2024-11-18 15:50:00,37.43,37.44,37.37,37.4,137969.0,36.322,36.3317,36.2638,36.2929,137969.0
2024-11-18 15:55:00,37.4,37.48,37.4,37.43,623754.0,36.2929,36.3706,36.2929,36.322,623754.0
2024-11-19 09:30:00,37.07,37.24,36.87,36.88,70646.0,35.9727,36.1377,35.7786,35.7883,70646.0
2024-11-19 09:35:00,36.91,36.93,36.76,36.76,38666.0,35.8174,35.8368,35.6719,35.6719,38666.0
2024-11-19 09:40:00,36.76,36.95,36.75,36.93,29421.0,35.6719,35.8563,35.6622,35.8368,29421.0
2024-11-19 09:45:00,36.93,36.93,36.78,36.84,28678.0,35.8368,35.8368,35.6913,35.7495,28678.0
2024-11-19 09:50:00,36.83,36.85,36.72,36.75,52484.0,35.7398,35.7592,35.6331,35.6622,52484.0
2024-11-19 09:55:00,36.74,36.81,36.72,36.79,24139.0,35.6525,35.7204,35.6331,35.701,24139.0
2024-11-19 10:00:00,36.77,36.88,36.7,36.83,75724.0,35.6816,35.7883,35.6137,35.7398,75724.0
2024-11-19 10:05:00,36.84,36.88,36.78,36.85,42775.0,35.7495,35.7883,35.6913,35.7592,42775.0
2024-11-19 10:10:00,36.84,36.9,36.81,36.86,29332.0,35.7495,35.8077,35.7204,35.7689,29332.0
2024-11-19 10:15:00,36.86,36.87,36.75,36.84,76476.0,35.7689,35.7786,35.6622,35.7495,76476.0
2024-11-19 10:20:00,36.83,36.84,36.71,36.8,24398.0,35.7398,35.7495,35.6234,35.7107,24398.0
2024-11-19 10:25:00,36.79,36.84,36.76,36.84,25364.0,35.701,35.7495,35.6719,35.7495,25364.0
2024-11-19 10:30:00,36.84,36.89,36.8,36.87,30572.0,35.7495,35.798,35.7107,35.7786,30572.0
2024-11-19 10:35:00,36.87,36.93,36.85,36.91,24282.0,35.7786,35.8368,35.7592,35.8174,24282.0
2024-11-19 10:40:00,36.9,36.91,36.85,36.9,24811.0,35.8077,35.8174,35.7592,35.8077,24811.0
2024-11-19 10:45:00,36.9,36.92,36.86,36.91,21226.0,35.8077,35.8271,35.7689,35.8174,21226.0
2024-11-19 10:50:00,36.91,36.93,36.87,36.91,27373.0,35.8174,35.8368,35.7786,35.8174,27373.0
2024-11-19 10:55:00,36.91,36.93,36.88,36.92,19637.0,35.8174,35.8368,35.7883,35.8271,19637.0
2024-11-19 11:00:00,36.91,36.91,36.86,36.87,20826.0,35.8174,35.8174,35.7689,35.7786,20826.0
2024-11-19 11:05:00,36.87,36.88,36.84,36.85,15657.0,35.7786,35.7883,35.7495,35.7592,15657.0
2024-11-19 11:10:00,36.84,36.87,36.8,36.81,26118.0,35.7495,35.7786,35.7107,35.7204,26118.0
2024-11-19 11:15:00,36.8,36.89,36.8,36.88,27378.0,35.7107,35.798,35.7107,35.7883,27378.0
2024-11-19 11:20:00,36.89,36.96,36.87,36.95,21112.0,35.798,35.866,35.7786,35.8563,21112.0
2024-11-19 11:25:00,36.95,37.0,36.94,36.98,19863.0,35.8563,35.9048,35.8465,35.8854,19863.0
2024-11-19 11:30:00,36.98,37.02,36.95,37.0,29985.0,35.8854,35.9242,35.8563,35.9048,29985.0
2024-11-19 11:35:00,37.0,37.02,36.98,37.02,42734.0,35.9048,35.9242,35.8854,35.9242,42734.0
2024-11-19 11:40:00,37.02,37.14,37.01,37.14,32567.0,35.9242,36.0406,35.9145,36.0406,32567.0
2024-11-19 11:45:00,37.14,37.14,37.03,37.04,26363.0,36.0406,36.0406,35.9339,35.9436,26363.0
2024-11-19 11:50:00,37.04,37.05,37.0,37.02,35965.0,35.9436,35.9533,35.9048,35.9242,35965.0
2024-11-19 11:55:00,37.02,37.1,37.01,37.07,37498.0,35.9242,36.0018,35.9145,35.9727,37498.0
2024-11-19 12:00:00,37.07,37.07,37.02,37.05,12367.0,35.9727,35.9727,35.9242,35.9533,12367.0
2024-11-19 12:05:00,37.05,37.09,37.03,37.08,16702.0,35.9533,35.9921,35.9339,35.9824,16702.0
2024-11-19 12:10:00,37.09,37.12,37.06,37.11,19937.0,35.9921,36.0212,35.963,36.0115,19937.0
2024-11-19 12:15:00,37.11,37.12,37.1,37.11,12987.0,36.0115,36.0212,36.0018,36.0115,12987.0
2024-11-19 12:20:00,37.11,37.12,37.06,37.09,15142.0,36.0115,36.0212,35.963,35.9921,15142.0
2024-11-19 12:25:00,37.09,37.13,37.08,37.11,16018.0,35.9921,36.0309,35.9824,36.0115,16018.0
2024-11-19 12:30:00,37.1,37.14,37.08,37.14,24863.0,36.0018,36.0406,35.9824,36.0406,24863.0
2024-11-19 12:35:00,37.15,37.16,37.13,37.15,18102.0,36.0503,36.06,36.0309,36.0503,18102.0
2024-11-19 12:40:00,37.15,37.18,37.14,37.17,23564.0,36.0503,36.0794,36.0406,36.0697,23564.0
2024-11-19 12:45:00,37.18,37.18,37.1,37.12,32113.0,36.0794,36.0794,36.0018,36.0212,32113.0
2024-11-19 12:50:00,37.11,37.12,37.05,37.08,26424.0,36.0115,36.0212,35.9533,35.9824,26424.0
2024-11-19 12:55:00,37.08,37.08,37.01,37.04,24133.0,35.9824,35.9824,35.9145,35.9436,24133.0
2024-11-19 13:00:00,37.02,37.03,37.0,37.02,19230.0,35.9242,35.9339,35.9048,35.9242,19230.0
2024-11-19 13:05:00,37.02,37.04,37.0,37.04,16174.0,35.9242,35.9436,35.9048,35.9436,16174.0
2024-11-19 13:10:00,37.03,37.06,37.01,37.06,14632.0,35.9339,35.963,35.9145,35.963,14632.0
2024-11-19 13:15:00,37.05,37.07,37.04,37.05,25405.0,35.9533,35.9727,35.9436,35.9533,25405.0
2024-11-19 13:20:00,37.05,37.05,37.02,37.02,8957.0,35.9533,35.9533,35.9242,35.9242,8957.0
2024-11-19 13:25:00,37.02,37.04,37.02,37.03,11543.0,35.9242,35.9436,35.9242,35.9339,11543.0
2024-11-19 13:30:00,37.04,37.12,37.02,37.1,50949.0,35.9436,36.0212,35.9242,36.0018,50949.0
2024-11-19 13:35:00,37.09,37.13,37.09,37.13,22324.0,35.9921,36.0309,35.9921,36.0309,22324.0
2024-11-19 13:40:00,37.14,37.14,37.11,37.14,13352.0,36.0406,36.0406,36.0115,36.0406,13352.0
2024-11-19 13:45:00,37.14,37.2,37.13,37.16,24973.0,36.0406,36.0989,36.0309,36.06,24973.0
2024-11-19 13:50:00,37.16,37.19,37.15,37.17,14394.0,36.06,36.0891,36.0503,36.0697,14394.0
2024-11-19 13:55:00,37.16,37.18,37.15,37.16,7833.0,36.06,36.0794,36.0503,36.06,7833.0
2024-11-19 14:00:00,37.16,37.17,37.13,37.13,14666.0,36.06,36.0697,36.0309,36.0309,14666.0
2024-11-19 14:05:00,37.14,37.16,37.13,37.14,18545.0,36.0406,36.06,36.0309,36.0406,18545.0
2024-11-19 14:10:00,37.15,37.17,37.14,37.16,14569.0,36.0503,36.0697,36.0406,36.06,14569.0
2024-11-19 14:15:00,37.17,37.18,37.06,37.08,29334.0,36.0697,36.0794,35.963,35.9824,29334.0
2024-11-19 14:20:00,37.08,37.09,37.04,37.05,20725.0,35.9824,35.9921,35.9436,35.9533,20725.0
2024-11-19 14:25:00,37.05,37.08,37.0,37.01,44108.0,35.9533,35.9824,35.9048,35.9145,44108.0
2024-11-19 14:30:00,37.0,37.01,36.9,36.91,37574.0,35.9048,35.9145,35.8077,35.8174,37574.0
2024-11-19 14:35:00,36.91,36.91,36.85,36.88,39060.0,35.8174,35.8174,35.7592,35.7883,39060.0
2024-11-19 14:40:00,36.87,36.88,36.83,36.84,41353.0,35.7786,35.7883,35.7398,35.7495,41353.0
2024-11-19 14:45:00,36.84,36.85,36.81,36.84,28565.0,35.7495,35.7592,35.7204,35.7495,28565.0
2024-11-19 14:50:00,36.84,36.85,36.82,36.85,26376.0,35.7495,35.7592,35.7301,35.7592,26376.0
2024-11-19 14:55:00,36.85,36.89,36.84,36.84,49488.0,35.7592,35.798,35.7495,35.7495,49488.0
2024-11-19 15:00:00,36.84,36.85,36.8,36.81,28177.0,35.7495,35.7592,35.7107,35.7204,28177.0
2024-11-19 15:05:00,36.81,36.84,36.8,36.84,32776.0,35.7204,35.7495,35.7107,35.7495,32776.0
2024-11-19 15:10:00,36.84,36.84,36.8,36.82,35827.0,35.7495,35.7495,35.7107,35.7301,35827.0
2024-11-19 15:15:00,36.81,36.86,36.77,36.86,61444.0,35.7204,35.7689,35.6816,35.7689,61444.0
2024-11-19 15:20:00,36.86,36.92,36.85,36.9,153505.0,35.7689,35.8271,35.7592,35.8077,153505.0
2024-11-19 15:25:00,36.9,36.93,36.87,36.9,49643.0,35.8077,35.8368,35.7786,35.8077,49643.0
2024-11-19 15:30:00,36.9,36.91,36.86,36.91,65297.0,35.8077,35.8174,35.7689,35.8174,65297.0
2024-11-19 15:35:00,36.91,36.91,36.86,36.9,65313.0,35.8174,35.8174,35.7689,35.8077,65313.0
2024-11-19 15:40:00,36.9,36.93,36.84,36.93,75467.0,35.8077,35.8368,35.7495,35.8368,75467.0
2024-11-19 15:45:00,36.93,36.96,36.88,36.96,80288.0,35.8368,35.866,35.7883,35.866,80288.0
2024-11-19 15:50:00,36.96,36.96,36.9,36.91,131087.0,35.866,35.866,35.8077,35.8174,131087.0
2024-11-19 15:55:00,36.91,36.94,36.86,36.87,354253.0,35.8174,35.8465,35.7689,35.7786,354253.0
2024-11-20 09:30:00,36.87,36.98,36.78,36.79,89361.0,35.7786,35.8854,35.6913,35.701,89361.0
2024-11-20 09:35:00,36.77,36.77,36.58,36.6,37540.0,35.6816,35.6816,35.4972,35.5166,37540.0
2024-11-20 09:40:00,36.6,36.77,36.6,36.72,16332.0,35.5166,35.6816,35.5166,35.6331,16332.0
2024-11-20 09:45:00,36.69,36.85,36.68,36.83,20076.0,35.604,35.7592,35.5942,35.7398,20076.0
2024-11-20 09:50:00,36.83,36.92,36.79,36.84,18676.0,35.7398,35.8271,35.701,35.7495,18676.0
2024-11-20 09:55:00,36.83,36.89,36.8,36.82,25683.0,35.7398,35.798,35.7107,35.7301,25683.0
2024-11-20 10:00:00,36.83,36.9,36.79,36.86,23048.0,35.7398,35.8077,35.701,35.7689,23048.0
2024-11-20 10:05:00,36.87,36.87,36.72,36.74,142787.0,35.7786,35.7786,35.6331,35.6525,142787.0
2024-11-20 10:10:00,36.74,36.78,36.69,36.73,34303.0,35.6525,35.6913,35.604,35.6428,34303.0
2024-11-20 10:15:00,36.73,36.78,36.69,36.75,23652.0,35.6428,35.6913,35.604,35.6622,23652.0
2024-11-20 10:20:00,36.75,36.79,36.71,36.76,25672.0,35.6622,35.701,35.6234,35.6719,25672.0
2024-11-20 10:25:00,36.76,36.84,36.74,36.84,13382.0,35.6719,35.7495,35.6525,35.7495,13382.0
2024-11-20 10:30:00,36.83,36.91,36.79,36.89,36408.0,35.7398,35.8174,35.701,35.798,36408.0
2024-11-20 10:35:00,36.88,36.94,36.87,36.94,15990.0,35.7883,35.8465,35.7786,35.8465,15990.0
2024-11-20 10:40:00,36.93,36.93,36.85,36.88,18340.0,35.8368,35.8368,35.7592,35.7883,18340.0
2024-11-20 10:45:00,36.89,36.92,36.88,36.9,13305.0,35.798,35.8271,35.7883,35.8077,13305.0
2024-11-20 10:50:00,36.9,36.9,36.8,36.87,49292.0,35.8077,35.8077,35.7107,35.7786,49292.0
2024-11-20 10:55:00,36.87,36.92,36.86,36.9,22183.0,35.7786,35.8271,35.7689,35.8077,22183.0
2024-11-20 11:00:00,36.91,36.93,36.84,36.86,34221.0,35.8174,35.8368,35.7495,35.7689,34221.0
2024-11-20 11:05:00,36.86,36.86,36.81,36.83,20409.0,35.7689,35.7689,35.7204,35.7398,20409.0
2024-11-20 11:10:00,36.83,36.83,36.77,36.8,22424.0,35.7398,35.7398,35.6816,35.7107,22424.0
2024-11-20 11:15:00,36.79,36.79,36.75,36.77,19338.0,35.701,35.701,35.6622,35.6816,19338.0
2024-11-20 11:20:00,36.78,36.79,36.71,36.72,15275.0,35.6913,35.701,35.6234,35.6331,15275.0
2024-11-20 11:25:00,36.72,36.72,36.63,36.64,37392.0,35.6331,35.6331,35.5457,35.5554,37392.0
2024-11-20 11:30:00,36.64,36.65,36.61,36.65,26686.0,35.5554,35.5651,35.5263,35.5651,26686.0
2024-11-20 11:35:00,36.65,36.65,36.59,36.64,28122.0,35.5651,35.5651,35.5069,35.5554,28122.0
2024-11-20 11:40:00,36.63,36.69,36.62,36.68,26911.0,35.5457,35.604,35.536,35.5942,26911.0
2024-11-20 11:45:00,36.69,36.72,36.68,36.7,14631.0,35.604,35.6331,35.5942,35.6137,14631.0
2024-11-20 11:50:00,36.7,36.74,36.69,36.74,13592.0,35.6137,35.6525,35.604,35.6525,13592.0
2024-11-20 11:55:00,36.75,36.76,36.72,36.75,12952.0,35.6622,35.6719,35.6331,35.6622,12952.0
2024-11-20 12:00:00,36.75,36.77,36.69,36.72,14702.0,35.6622,35.6816,35.604,35.6331,14702.0
2024-11-20 12:05:00,36.72,36.73,36.67,36.68,15846.0,35.6331,35.6428,35.5845,35.5942,15846.0
2024-11-20 12:10:00,36.68,36.69,36.61,36.68,78167.0,35.5942,35.604,35.5263,35.5942,78167.0
2024-11-20 12:15:00,36.68,36.7,36.62,36.63,69891.0,35.5942,35.6137,35.536,35.5457,69891.0
2024-11-20 12:20:00,36.62,36.62,36.55,36.57,17783.0,35.536,35.536,35.4681,35.4875,17783.0
2024-11-20 12:25:00,36.57,36.62,36.56,36.62,16368.0,35.4875,35.536,35.4778,35.536,16368.0
2024-11-20 12:30:00,36.62,36.67,36.6,36.66,16320.0,35.536,35.5845,35.5166,35.5748,16320.0
2024-11-20 12:35:00,36.65,36.73,36.65,36.73,18463.0,35.5651,35.6428,35.5651,35.6428,18463.0
2024-11-20 12:40:00,36.73,36.75,36.7,36.72,25354.0,35.6428,35.6622,35.6137,35.6331,25354.0
2024-11-20 12:45:00,36.73,36.74,36.71,36.74,15698.0,35.6428,35.6525,35.6234,35.6525,15698.0
2024-11-20 12:50:00,36.73,36.74,36.67,36.68,12104.0,35.6428,35.6525,35.5845,35.5942,12104.0
2024-11-20 12:55:00,36.67,36.69,36.64,36.66,15844.0,35.5845,35.604,35.5554,35.5748,15844.0
2024-11-20 13:00:00,36.66,36.7,36.65,36.68,15989.0,35.5748,35.6137,35.5651,35.5942,15989.0
2024-11-20 13:05:00,36.69,36.69,36.66,36.68,18809.0,35.604,35.604,35.5748,35.5942,18809.0
2024-11-20 13:10:00,36.68,36.72,36.67,36.72,10115.0,35.5942,35.6331,35.5845,35.6331,10115.0
2024-11-20 13:15:00,36.71,36.71,36.68,36.68,16768.0,35.6234,35.6234,35.5942,35.5942,16768.0
2024-11-20 13:20:00,36.68,36.68,36.64,36.67,36417.0,35.5942,35.5942,35.5554,35.5845,36417.0
2024-11-20 13:25:00,36.68,36.71,36.67,36.69,10798.0,35.5942,35.6234,35.5845,35.604,10798.0
2024-11-20 13:30:00,36.69,36.71,36.68,36.68,20888.0,35.604,35.6234,35.5942,35.5942,20888.0
2024-11-20 13:35:00,36.67,36.7,36.67,36.68,13677.0,35.5845,35.6137,35.5845,35.5942,13677.0
2024-11-20 13:40:00,36.67,36.69,36.63,36.64,14689.0,35.5845,35.604,35.5457,35.5554,14689.0
2024-11-20 13:45:00,36.63,36.66,36.62,36.65,22319.0,35.5457,35.5748,35.536,35.5651,22319.0
2024-11-20 13:50:00,36.65,36.69,36.64,36.68,18238.0,35.5651,35.604,35.5554,35.5942,18238.0
2024-11-20 13:55:00,36.68,36.69,36.66,36.66,14552.0,35.5942,35.604,35.5748,35.5748,14552.0
2024-11-20 14:00:00,36.67,36.68,36.65,36.66,178314.0,35.5845,35.5942,35.5651,35.5748,178314.0
2024-11-20 14:05:00,36.66,36.66,36.5,36.5,108679.0,35.5748,35.5748,35.4196,35.4196,108679.0
2024-11-20 14:10:00,36.51,36.51,36.45,36.45,26710.0,35.4293,35.4293,35.3711,35.3711,26710.0
2024-11-20 14:15:00,36.45,36.47,36.43,36.45,21226.0,35.3711,35.3905,35.3516,35.3711,21226.0
2024-11-20 14:20:00,36.45,36.45,36.42,36.44,14168.0,35.3711,35.3711,35.3419,35.3614,14168.0
2024-11-20 14:25:00,36.44,36.57,36.44,36.55,35761.0,35.3614,35.4875,35.3614,35.4681,35761.0
2024-11-20 14:30:00,36.55,36.62,36.55,36.62,22457.0,35.4681,35.536,35.4681,35.536,22457.0
2024-11-20 14:35:00,36.62,36.64,36.58,36.59,35376.0,35.536,35.5554,35.4972,35.5069,35376.0
2024-11-20 14:40:00,36.59,36.64,36.58,36.64,14249.0,35.5069,35.5554,35.4972,35.5554,14249.0
2024-11-20 14:45:00,36.64,36.66,36.62,36.64,17359.0,35.5554,35.5748,35.536,35.5554,17359.0
2024-11-20 14:50:00,36.64,36.64,36.58,36.59,27180.0,35.5554,35.5554,35.4972,35.5069,27180.0
2024-11-20 14:55:00,36.59,36.59,36.57,36.57,11518.0,35.5069,35.5069,35.4875,35.4875,11518.0
2024-11-20 15:00:00,36.57,36.58,36.55,36.57,17951.0,35.4875,35.4972,35.4681,35.4875,17951.0
2024-11-20 15:05:00,36.57,36.58,36.55,36.57,17901.0,35.4875,35.4972,35.4681,35.4875,17901.0
2024-11-20 15:10:00,36.57,36.6,36.55,36.59,29409.0,35.4875,35.5166,35.4681,35.5069,29409.0
2024-11-20 15:15:00,36.6,36.6,36.56,36.57,21643.0,35.5166,35.5166,35.4778,35.4875,21643.0
2024-11-20 15:20:00,36.57,36.58,36.54,36.57,19165.0,35.4875,35.4972,35.4584,35.4875,19165.0
2024-11-20 15:25:00,36.57,36.6,36.56,36.6,27809.0,35.4875,35.5166,35.4778,35.5166,27809.0
2024-11-20 15:30:00,36.61,36.68,36.59,36.67,59286.0,35.5263,35.5942,35.5069,35.5845,59286.0
2024-11-20 15:35:00,36.66,36.79,36.66,36.77,37134.0,35.5748,35.701,35.5748,35.6816,37134.0
2024-11-20 15:40:00,36.77,36.8,36.73,36.76,36834.0,35.6816,35.7107,35.6428,35.6719,36834.0
2024-11-20 15:45:00,36.76,36.78,36.73,36.75,52802.0,35.6719,35.6913,35.6428,35.6622,52802.0
2024-11-20 15:50:00,36.75,36.78,36.7,36.73,93849.0,35.6622,35.6913,35.6137,35.6428,93849.0
2024-11-20 15:55:00,36.73,36.76,36.68,36.69,372894.0,35.6428,35.6719,35.5942,35.604,372894.0
2024-11-21 09:30:00,36.77,36.9,36.73,36.79,94654.0,35.6816,35.8077,35.6428,35.701,94654.0
2024-11-21 09:35:00,36.76,36.93,36.73,36.93,23024.0,35.6719,35.8368,35.6428,35.8368,23024.0
2024-11-21 09:40:00,36.93,36.93,36.77,36.84,23740.0,35.8368,35.8368,35.6816,35.7495,23740.0
2024-11-21 09:45:00,36.84,37.06,36.83,37.05,46225.0,35.7495,35.963,35.7398,35.9533,46225.0
2024-11-21 09:50:00,37.05,37.1,36.95,36.96,29430.0,35.9533,36.0018,35.8563,35.866,29430.0
2024-11-21 09:55:00,36.97,37.1,36.96,37.08,38282.0,35.8757,36.0018,35.866,35.9824,38282.0
2024-11-21 10:00:00,37.07,37.13,37.04,37.06,34035.0,35.9727,36.0309,35.9436,35.963,34035.0
2024-11-21 10:05:00,37.05,37.09,36.99,37.04,38739.0,35.9533,35.9921,35.8951,35.9436,38739.0
2024-11-21 10:10:00,37.03,37.19,37.03,37.18,29587.0,35.9339,36.0891,35.9339,36.0794,29587.0
2024-11-21 10:15:00,37.17,37.18,37.09,37.09,23782.0,36.0697,36.0794,35.9921,35.9921,23782.0
2024-11-21 10:20:00,37.09,37.14,37.03,37.04,31174.0,35.9921,36.0406,35.9339,35.9436,31174.0
2024-11-21 10:25:00,37.05,37.08,36.98,37.01,11839.0,35.9533,35.9824,35.8854,35.9145,11839.0
2024-11-21 10:30:00,37.0,37.03,36.95,36.99,22878.0,35.9048,35.9339,35.8563,35.8951,22878.0
2024-11-21 10:35:00,36.99,37.08,36.97,37.04,18038.0,35.8951,35.9824,35.8757,35.9436,18038.0
2024-11-21 10:40:00,37.04,37.15,37.02,37.09,20642.0,35.9436,36.0503,35.9242,35.9921,20642.0
2024-11-21 10:45:00,37.09,37.24,37.09,37.23,24609.0,35.9921,36.1377,35.9921,36.128,24609.0
2024-11-21 10:50:00,37.23,37.29,37.19,37.28,18281.0,36.128,36.1862,36.0891,36.1765,18281.0
2024-11-21 10:55:00,37.29,37.36,37.28,37.34,19190.0,36.1862,36.2541,36.1765,36.2347,19190.0
2024-11-21 11:00:00,37.33,37.4,37.33,37.4,20640.0,36.225,36.2929,36.225,36.2929,20640.0
2024-11-21 11:05:00,37.39,37.4,37.35,37.38,16131.0,36.2832,36.2929,36.2444,36.2735,16131.0
2024-11-21 11:10:00,37.38,37.46,37.37,37.46,20139.0,36.2735,36.3512,36.2638,36.3512,20139.0
2024-11-21 11:15:00,37.46,37.61,37.45,37.6,169906.0,36.3512,36.4967,36.3415,36.487,169906.0
2024-11-21 11:20:00,37.6,37.66,37.57,37.65,37928.0,36.487,36.5452,36.4579,36.5355,37928.0
2024-11-21 11:25:00,37.65,37.68,37.61,37.67,29511.0,36.5355,36.5646,36.4967,36.5549,29511.0
2024-11-21 11:30:00,37.66,37.67,37.63,37.66,37793.0,36.5452,36.5549,36.5161,36.5452,37793.0
2024-11-21 11:35:00,37.66,37.67,37.59,37.59,38173.0,36.5452,36.5549,36.4773,36.4773,38173.0
2024-11-21 11:40:00,37.59,37.63,37.59,37.62,17635.0,36.4773,36.5161,36.4773,36.5064,17635.0
2024-11-21 11:45:00,37.63,37.63,37.59,37.62,22555.0,36.5161,36.5161,36.4773,36.5064,22555.0
2024-11-21 11:50:00,37.63,37.67,37.61,37.66,81643.0,36.5161,36.5549,36.4967,36.5452,81643.0
2024-11-21 11:55:00,37.67,37.68,37.64,37.67,78139.0,36.5549,36.5646,36.5258,36.5549,78139.0
2024-11-21 12:00:00,37.66,37.67,37.6,37.61,27310.0,36.5452,36.5549,36.487,36.4967,27310.0
2024-11-21 12:05:00,37.61,37.65,37.61,37.63,18234.0,36.4967,36.5355,36.4967,36.5161,18234.0
2024-11-21 12:10:00,37.63,37.65,37.58,37.6,14194.0,36.5161,36.5355,36.4676,36.487,14194.0
2024-11-21 12:15:00,37.59,37.6,37.53,37.57,18981.0,36.4773,36.487,36.4191,36.4579,18981.0
2024-11-21 12:20:00,37.57,37.67,37.55,37.66,127697.0,36.4579,36.5549,36.4385,36.5452,127697.0
2024-11-21 12:25:00,37.66,37.8,37.65,37.73,210990.0,36.5452,36.6811,36.5355,36.6132,210990.0
2024-11-21 12:30:00,37.73,37.74,37.66,37.66,38939.0,36.6132,36.6229,36.5452,36.5452,38939.0
2024-11-21 12:35:00,37.65,37.71,37.63,37.7,70404.0,36.5355,36.5938,36.5161,36.5841,70404.0
2024-11-21 12:40:00,37.7,37.83,37.69,37.81,122148.0,36.5841,36.7102,36.5743,36.6908,122148.0
2024-11-21 12:45:00,37.8,37.87,37.79,37.82,75040.0,36.6811,36.749,36.6714,36.7005,75040.0
2024-11-21 12:50:00,37.81,37.88,37.77,37.82,44836.0,36.6908,36.7587,36.652,36.7005,44836.0
2024-11-21 12:55:00,37.81,37.83,37.79,37.8,13777.0,36.6908,36.7102,36.6714,36.6811,13777.0
2024-11-21 13:00:00,37.8,37.81,37.75,37.76,18364.0,36.6811,36.6908,36.6326,36.6423,18364.0
2024-11-21 13:05:00,37.76,37.81,37.73,37.8,55762.0,36.6423,36.6908,36.6132,36.6811,55762.0
2024-11-21 13:10:00,37.8,37.8,37.74,37.75,20521.0,36.6811,36.6811,36.6229,36.6326,20521.0
2024-11-21 13:15:00,37.75,37.76,37.72,37.73,18241.0,36.6326,36.6423,36.6035,36.6132,18241.0
2024-11-21 13:20:00,37.73,37.76,37.7,37.76,23747.0,36.6132,36.6423,36.5841,36.6423,23747.0
2024-11-21 13:25:00,37.76,37.76,37.72,37.73,18049.0,36.6423,36.6423,36.6035,36.6132,18049.0
2024-11-21 13:30:00,37.73,37.74,37.68,37.68,10539.0,36.6132,36.6229,36.5646,36.5646,10539.0
2024-11-21 13:35:00,37.69,37.69,37.64,37.66,27244.0,36.5743,36.5743,36.5258,36.5452,27244.0
2024-11-21 13:40:00,37.65,37.67,37.63,37.66,14610.0,36.5355,36.5549,36.5161,36.5452,14610.0
2024-11-21 13:45:00,37.66,37.67,37.65,37.66,10490.0,36.5452,36.5549,36.5355,36.5452,10490.0
2024-11-21 13:50:00,37.66,37.67,37.61,37.63,24678.0,36.5452,36.5549,36.4967,36.5161,24678.0
2024-11-21 13:55:00,37.63,37.65,37.62,37.64,24436.0,36.5161,36.5355,36.5064,36.5258,24436.0
2024-11-21 14:00:00,37.64,37.71,37.64,37.7,23511.0,36.5258,36.5938,36.5258,36.5841,23511.0
2024-11-21 14:05:00,37.7,37.74,37.7,37.73,21373.0,36.5841,36.6229,36.5841,36.6132,21373.0
2024-11-21 14:10:00,37.73,37.74,37.71,37.74,14749.0,36.6132,36.6229,36.5938,36.6229,14749.0
2024-11-21 14:15:00,37.73,37.74,37.68,37.68,40311.0,36.6132,36.6229,36.5646,36.5646,40311.0
2024-11-21 14:20:00,37.69,37.77,37.68,37.77,23077.0,36.5743,36.652,36.5646,36.652,23077.0
2024-11-21 14:25:00,37.77,37.77,37.73,37.75,15543.0,36.652,36.652,36.6132,36.6326,15543.0
2024-11-21 14:30:00,37.75,37.79,37.7,37.79,34409.0,36.6326,36.6714,36.5841,36.6714,34409.0
2024-11-21 14:35:00,37.8,37.85,37.78,37.84,20509.0,36.6811,36.7296,36.6617,36.7199,20509.0
2024-11-21 14:40:00,37.84,37.85,37.79,37.8,33772.0,36.7199,36.7296,36.6714,36.6811,33772.0
2024-11-21 14:45:00,37.81,37.82,37.79,37.8,17110.0,36.6908,36.7005,36.6714,36.6811,17110.0
2024-11-21 14:50:00,37.79,37.8,37.75,37.76,63248.0,36.6714,36.6811,36.6326,36.6423,63248.0
2024-11-21 14:55:00,37.76,37.8,37.75,37.79,14538.0,36.6423,36.6811,36.6326,36.6714,14538.0
2024-11-21 15:00:00,37.78,37.82,37.77,37.79,28784.0,36.6617,36.7005,36.652,36.6714,28784.0
2024-11-21 15:05:00,37.79,37.85,37.79,37.84,42763.0,36.6714,36.7296,36.6714,36.7199,42763.0
2024-11-21 15:10:00,37.83,37.84,37.8,37.81,42964.0,36.7102,36.7199,36.6811,36.6908,42964.0
2024-11-21 15:15:00,37.81,37.86,37.81,37.86,17655.0,36.6908,36.7393,36.6908,36.7393,17655.0
2024-11-21 15:20:00,37.86,37.87,37.83,37.85,40230.0,36.7393,36.749,36.7102,36.7296,40230.0
2024-11-21 15:25:00,37.84,37.9,37.84,37.9,39513.0,36.7199,36.7781,36.7199,36.7781,39513.0
2024-11-21 15:30:00,37.9,37.9,37.82,37.84,49111.0,36.7781,36.7781,36.7005,36.7199,49111.0
2024-11-21 15:35:00,37.85,37.86,37.81,37.83,33415.0,36.7296,36.7393,36.6908,36.7102,33415.0
2024-11-21 15:40:00,37.83,37.9,37.83,37.9,41457.0,36.7102,36.7781,36.7102,36.7781,41457.0
2024-11-21 15:45:00,37.9,37.93,37.89,37.91,90407.0,36.7781,36.8072,36.7684,36.7878,90407.0
2024-11-21 15:50:00,37.91,37.95,37.86,37.93,192990.0,36.7878,36.8267,36.7393,36.8072,192990.0
2024-11-21 15:55:00,37.93,37.96,37.89,37.92,681537.0,36.8072,36.8364,36.7684,36.7975,681537.0
2024-11-22 09:30:00,37.96,38.25,37.88,38.12,158619.0,36.8364,37.1178,36.7587,36.9916,158619.0
2024-11-22 09:35:00,38.13,38.33,37.95,38.32,53739.0,37.0013,37.1954,36.8267,37.1857,53739.0
2024-11-22 09:40:00,38.32,38.37,38.18,38.21,64654.0,37.1857,37.2342,37.0498,37.079,64654.0
2024-11-22 09:45:00,38.23,38.27,38.19,38.25,43944.0,37.0984,37.1372,37.0595,37.1178,43944.0
2024-11-22 09:50:00,38.24,38.28,38.15,38.18,51867.0,37.1081,37.1469,37.0207,37.0498,51867.0
2024-11-22 09:55:00,38.19,38.33,38.17,38.31,54400.0,37.0595,37.1954,37.0401,37.176,54400.0
2024-11-22 10:00:00,38.31,38.33,38.19,38.26,84502.0,37.176,37.1954,37.0595,37.1275,84502.0
2024-11-22 10:05:00,38.26,38.34,38.19,38.2,55406.0,37.1275,37.2051,37.0595,37.0693,55406.0
2024-11-22 10:10:00,38.19,38.29,38.15,38.23,54730.0,37.0595,37.1566,37.0207,37.0984,54730.0
2024-11-22 10:15:00,38.24,38.3,38.16,38.29,96783.0,37.1081,37.1663,37.0304,37.1566,96783.0
2024-11-22 10:20:00,38.29,38.43,38.27,38.4,158096.0,37.1566,37.2924,37.1372,37.2633,158096.0
2024-11-22 10:25:00,38.4,38.48,38.31,38.34,102774.0,37.2633,37.341,37.176,37.2051,102774.0
2024-11-22 10:30:00,38.34,38.45,38.33,38.44,48640.0,37.2051,37.3119,37.1954,37.3021,48640.0
2024-11-22 10:35:00,38.45,38.5,38.39,38.48,45411.0,37.3119,37.3604,37.2536,37.341,45411.0
2024-11-22 10:40:00,38.49,38.5,38.44,38.47,43119.0,37.3507,37.3604,37.3021,37.3313,43119.0
2024-11-22 10:45:00,38.47,38.48,38.4,38.4,28591.0,37.3313,37.341,37.2633,37.2633,28591.0
2024-11-22 10:50:00,38.41,38.42,38.37,38.37,58145.0,37.273,37.2827,37.2342,37.2342,58145.0
2024-11-22 10:55:00,38.38,38.46,38.36,38.45,84450.0,37.2439,37.3216,37.2245,37.3119,84450.0
2024-11-22 11:00:00,38.46,38.5,38.42,38.49,36956.0,37.3216,37.3604,37.2827,37.3507,36956.0
2024-11-22 11:05:00,38.49,38.49,38.42,38.43,21452.0,37.3507,37.3507,37.2827,37.2924,21452.0
2024-11-22 11:10:00,38.44,38.44,38.39,38.41,34288.0,37.3021,37.3021,37.2536,37.273,34288.0
2024-11-22 11:15:00,38.41,38.41,38.32,38.35,143963.0,37.273,37.273,37.1857,37.2148,143963.0
2024-11-22 11:20:00,38.34,38.36,38.32,38.36,34100.0,37.2051,37.2245,37.1857,37.2245,34100.0
2024-11-22 11:25:00,38.37,38.39,38.32,38.37,34971.0,37.2342,37.2536,37.1857,37.2342,34971.0
2024-11-22 11:30:00,38.37,38.43,38.36,38.42,65127.0,37.2342,37.2924,37.2245,37.2827,65127.0
2024-11-22 11:35:00,38.42,38.46,38.38,38.41,58309.0,37.2827,37.3216,37.2439,37.273,58309.0
2024-11-22 11:40:00,38.41,38.42,38.36,38.41,29708.0,37.273,37.2827,37.2245,37.273,29708.0
2024-11-22 11:45:00,38.41,38.5,38.38,38.5,47796.0,37.273,37.3604,37.2439,37.3604,47796.0
2024-11-22 11:50:00,38.5,38.51,38.45,38.51,50067.0,37.3604,37.3701,37.3119,37.3701,50067.0
2024-11-22 11:55:00,38.52,38.55,38.49,38.5,27466.0,37.3798,37.4089,37.3507,37.3604,27466.0
2024-11-22 12:00:00,38.5,38.54,38.49,38.54,21458.0,37.3604,37.3992,37.3507,37.3992,21458.0
2024-11-22 12:05:00,38.55,38.55,38.5,38.52,21091.0,37.4089,37.4089,37.3604,37.3798,21091.0
2024-11-22 12:10:00,38.52,38.65,38.48,38.51,359188.0,37.3798,37.5059,37.341,37.3701,359188.0
2024-11-22 12:15:00,38.51,38.51,38.45,38.45,29460.0,37.3701,37.3701,37.3119,37.3119,29460.0
2024-11-22 12:20:00,38.45,38.5,38.44,38.48,42490.0,37.3119,37.3604,37.3021,37.341,42490.0
2024-11-22 12:25:00,38.49,38.53,38.48,38.52,23138.0,37.3507,37.3895,37.341,37.3798,23138.0
2024-11-22 12:30:00,38.52,38.52,38.47,38.49,18797.0,37.3798,37.3798,37.3313,37.3507,18797.0
2024-11-22 12:35:00,38.49,38.5,38.43,38.45,19194.0,37.3507,37.3604,37.2924,37.3119,19194.0
2024-11-22 12:40:00,38.45,38.48,38.43,38.45,24348.0,37.3119,37.341,37.2924,37.3119,24348.0
2024-11-22 12:45:00,38.45,38.48,38.44,38.48,10942.0,37.3119,37.341,37.3021,37.341,10942.0
2024-11-22 12:50:00,38.48,38.52,38.43,38.47,37511.0,37.341,37.3798,37.2924,37.3313,37511.0
2024-11-22 12:55:00,38.47,38.51,38.44,38.51,22960.0,37.3313,37.3701,37.3021,37.3701,22960.0
2024-11-22 13:00:00,38.51,38.51,38.43,38.48,48488.0,37.3701,37.3701,37.2924,37.341,48488.0
2024-11-22 13:05:00,38.49,38.52,38.47,38.52,34971.0,37.3507,37.3798,37.3313,37.3798,34971.0
2024-11-22 13:10:00,38.52,38.61,38.51,38.61,52101.0,37.3798,37.4671,37.3701,37.4671,52101.0
2024-11-22 13:15:00,38.61,38.63,38.56,38.59,46536.0,37.4671,37.4865,37.4186,37.4477,46536.0
2024-11-22 13:20:00,38.59,38.6,38.52,38.54,70744.0,37.4477,37.4574,37.3798,37.3992,70744.0
2024-11-22 13:25:00,38.54,38.55,38.52,38.54,32278.0,37.3992,37.4089,37.3798,37.3992,32278.0
2024-11-22 13:30:00,38.54,38.54,38.44,38.47,46781.0,37.3992,37.3992,37.3021,37.3313,46781.0
2024-11-22 13:35:00,38.46,38.47,38.4,38.41,43424.0,37.3216,37.3313,37.2633,37.273,43424.0
2024-11-22 13:40:00,38.41,38.43,38.38,38.4,19602.0,37.273,37.2924,37.2439,37.2633,19602.0
2024-11-22 13:45:00,38.41,38.44,38.4,38.43,20760.0,37.273,37.3021,37.2633,37.2924,20760.0
2024-11-22 13:50:00,38.43,38.44,38.39,38.4,27000.0,37.2924,37.3021,37.2536,37.2633,27000.0
2024-11-22 13:55:00,38.4,38.41,38.36,38.37,16752.0,37.2633,37.273,37.2245,37.2342,16752.0
2024-11-22 14:00:00,38.36,38.39,38.35,38.38,25062.0,37.2245,37.2536,37.2148,37.2439,25062.0
2024-11-22 14:05:00,38.38,38.39,38.34,38.36,20596.0,37.2439,37.2536,37.2051,37.2245,20596.0
2024-11-22 14:10:00,38.37,38.37,38.31,38.32,16855.0,37.2342,37.2342,37.176,37.1857,16855.0
2024-11-22 14:15:00,38.32,38.32,38.26,38.27,25816.0,37.1857,37.1857,37.1275,37.1372,25816.0
2024-11-22 14:20:00,38.27,38.29,38.26,38.28,19889.0,37.1372,37.1566,37.1275,37.1469,19889.0
2024-11-22 14:25:00,38.28,38.3,38.27,38.27,17449.0,37.1469,37.1663,37.1372,37.1372,17449.0
2024-11-22 14:30:00,38.27,38.31,38.27,38.3,31118.0,37.1372,37.176,37.1372,37.1663,31118.0
2024-11-22 14:35:00,38.3,38.33,38.28,38.29,22545.0,37.1663,37.1954,37.1469,37.1566,22545.0
2024-11-22 14:40:00,38.29,38.29,38.24,38.24,20964.0,37.1566,37.1566,37.1081,37.1081,20964.0
2024-11-22 14:45:00,38.25,38.27,38.22,38.24,34415.0,37.1178,37.1372,37.0887,37.1081,34415.0
2024-11-22 14:50:00,38.23,38.24,38.22,38.23,20114.0,37.0984,37.1081,37.0887,37.0984,20114.0
2024-11-22 14:55:00,38.23,38.24,38.21,38.23,28787.0,37.0984,37.1081,37.079,37.0984,28787.0
2024-11-22 15:00:00,38.23,38.23,38.14,38.16,18896.0,37.0984,37.0984,37.011,37.0304,18896.0
2024-11-22 15:05:00,38.16,38.22,38.15,38.16,27479.0,37.0304,37.0887,37.0207,37.0304,27479.0
2024-11-22 15:10:00,38.16,38.17,38.14,38.15,32063.0,37.0304,37.0401,37.011,37.0207,32063.0
2024-11-22 15:15:00,38.15,38.16,38.13,38.16,31137.0,37.0207,37.0304,37.0013,37.0304,31137.0
2024-11-22 15:20:00,38.15,38.16,38.13,38.15,37663.0,37.0207,37.0304,37.0013,37.0207,37663.0
2024-11-22 15:25:00,38.15,38.18,38.12,38.16,49775.0,37.0207,37.0498,36.9916,37.0304,49775.0
2024-11-22 15:30:00,38.16,38.19,38.13,38.17,47362.0,37.0304,37.0595,37.0013,37.0401,47362.0
2024-11-22 15:35:00,38.18,38.2,38.16,38.16,54191.0,37.0498,37.0693,37.0304,37.0304,54191.0
2024-11-22 15:40:00,38.16,38.18,38.15,38.16,47523.0,37.0304,37.0498,37.0207,37.0304,47523.0
2024-11-22 15:45:00,38.17,38.2,38.16,38.2,57605.0,37.0401,37.0693,37.0304,37.0693,57605.0
2024-11-22 15:50:00,38.19,38.26,38.15,38.2,132622.0,37.0595,37.1275,37.0207,37.0693,132622.0
2024-11-22 15:55:00,38.21,38.23,38.12,38.12,590063.0,37.079,37.0984,36.9916,36.9916,590063.0
2024-11-25 09:30:00,38.49,38.96,38.22,38.95,254960.0,37.3507,37.8068,37.0887,37.7971,254960.0
2024-11-25 09:35:00,38.95,39.2,38.95,39.16,316723.0,37.7971,38.0397,37.7971,38.0008,316723.0
2024-11-25 09:40:00,39.15,39.18,39.06,39.17,85563.0,37.9911,38.0202,37.9038,38.0105,85563.0
2024-11-25 09:45:00,39.17,39.18,38.98,39.0,58762.0,38.0105,38.0202,37.8262,37.8456,58762.0
2024-11-25 09:50:00,39.0,39.23,38.98,39.22,92428.0,37.8456,38.0688,37.8262,38.0591,92428.0
2024-11-25 09:55:00,39.23,39.23,39.0,39.01,75337.0,38.0688,38.0688,37.8456,37.8553,75337.0
2024-11-25 10:00:00,39.0,39.04,38.94,39.01,58143.0,37.8456,37.8844,37.7873,37.8553,58143.0
2024-11-25 10:05:00,39.01,39.16,39.0,39.09,55942.0,37.8553,38.0008,37.8456,37.9329,55942.0
2024-11-25 10:10:00,39.1,39.1,38.88,38.89,78300.0,37.9426,37.9426,37.7291,37.7388,78300.0
2024-11-25 10:15:00,38.89,38.93,38.87,38.88,65712.0,37.7388,37.7776,37.7194,37.7291,65712.0
2024-11-25 10:20:00,38.88,39.12,38.88,39.11,100192.0,37.7291,37.962,37.7291,37.9523,100192.0
2024-11-25 10:25:00,39.11,39.25,39.09,39.22,72195.0,37.9523,38.0882,37.9329,38.0591,72195.0
2024-11-25 10:30:00,39.21,39.29,39.14,39.22,138963.0,38.0494,38.127,37.9814,38.0591,138963.0
2024-11-25 10:35:00,39.23,39.28,39.18,39.27,66942.0,38.0688,38.1173,38.0202,38.1076,66942.0
2024-11-25 10:40:00,39.27,39.43,39.26,39.43,106158.0,38.1076,38.2628,38.0979,38.2628,106158.0
2024-11-25 10:45:00,39.43,39.44,39.3,39.4,123642.0,38.2628,38.2725,38.1367,38.2337,123642.0
2024-11-25 10:50:00,39.4,39.5,39.39,39.47,122585.0,38.2337,38.3308,38.224,38.3017,122585.0
2024-11-25 10:55:00,39.45,39.6,39.45,39.59,96690.0,38.2823,38.4278,38.2823,38.4181,96690.0
2024-11-25 11:00:00,39.59,39.64,39.49,39.52,116659.0,38.4181,38.4666,38.3211,38.3502,116659.0
2024-11-25 11:05:00,39.52,39.63,39.5,39.59,44028.0,38.3502,38.4569,38.3308,38.4181,44028.0
2024-11-25 11:10:00,39.59,39.65,39.54,39.55,71982.0,38.4181,38.4763,38.3696,38.3793,71982.0
2024-11-25 11:15:00,39.56,39.57,39.51,39.53,50900.0,38.389,38.3987,38.3405,38.3599,50900.0
2024-11-25 11:20:00,39.52,39.53,39.42,39.45,32230.0,38.3502,38.3599,38.2531,38.2823,32230.0
2024-11-25 11:25:00,39.46,39.51,39.4,39.41,20196.0,38.292,38.3405,38.2337,38.2434,20196.0
2024-11-25 11:30:00,39.41,39.41,39.24,39.24,47694.0,38.2434,38.2434,38.0785,38.0785,47694.0
2024-11-25 11:35:00,39.25,39.26,39.16,39.16,61912.0,38.0882,38.0979,38.0008,38.0008,61912.0
2024-11-25 11:40:00,39.16,39.2,39.1,39.11,33496.0,38.0008,38.0397,37.9426,37.9523,33496.0
2024-11-25 11:45:00,39.11,39.14,39.06,39.12,47554.0,37.9523,37.9814,37.9038,37.962,47554.0
2024-11-25 11:50:00,39.12,39.17,39.11,39.12,34606.0,37.962,38.0105,37.9523,37.962,34606.0
2024-11-25 11:55:00,39.12,39.15,39.11,39.13,21285.0,37.962,37.9911,37.9523,37.9717,21285.0
2024-11-25 12:00:00,39.14,39.18,39.12,39.18,32633.0,37.9814,38.0202,37.962,38.0202,32633.0
2024-11-25 12:05:00,39.18,39.3,39.17,39.27,38828.0,38.0202,38.1367,38.0105,38.1076,38828.0
2024-11-25 12:10:00,39.27,39.29,39.19,39.27,80677.0,38.1076,38.127,38.0299,38.1076,80677.0
2024-11-25 12:15:00,39.28,39.3,39.24,39.27,39171.0,38.1173,38.1367,38.0785,38.1076,39171.0
2024-11-25 12:20:00,39.27,39.27,39.2,39.22,119928.0,38.1076,38.1076,38.0397,38.0591,119928.0
2024-11-25 12:25:00,39.22,39.25,39.17,39.19,34932.0,38.0591,38.0882,38.0105,38.0299,34932.0
2024-11-25 12:30:00,39.2,39.26,39.2,39.26,25406.0,38.0397,38.0979,38.0397,38.0979,25406.0
2024-11-25 12:35:00,39.25,39.26,39.2,39.22,21924.0,38.0882,38.0979,38.0397,38.0591,21924.0
2024-11-25 12:40:00,39.22,39.28,39.22,39.23,39178.0,38.0591,38.1173,38.0591,38.0688,39178.0
2024-11-25 12:45:00,39.23,39.24,39.17,39.19,28791.0,38.0688,38.0785,38.0105,38.0299,28791.0
2024-11-25 12:50:00,39.18,39.28,39.18,39.27,36253.0,38.0202,38.1173,38.0202,38.1076,36253.0
2024-11-25 12:55:00,39.27,39.27,39.23,39.25,30010.0,38.1076,38.1076,38.0688,38.0882,30010.0
2024-11-25 13:00:00,39.25,39.3,39.25,39.3,31615.0,38.0882,38.1367,38.0882,38.1367,31615.0
2024-11-25 13:05:00,39.3,39.34,39.26,39.29,66893.0,38.1367,38.1755,38.0979,38.127,66893.0
2024-11-25 13:10:00,39.29,39.31,39.28,39.31,27296.0,38.127,38.1464,38.1173,38.1464,27296.0
2024-11-25 13:15:00,39.31,39.32,39.3,39.32,21665.0,38.1464,38.1561,38.1367,38.1561,21665.0
2024-11-25 13:20:00,39.32,39.32,39.28,39.31,42259.0,38.1561,38.1561,38.1173,38.1464,42259.0
2024-11-25 13:25:00,39.31,39.36,39.3,39.32,50690.0,38.1464,38.1949,38.1367,38.1561,50690.0
2024-11-25 13:30:00,39.32,39.37,39.3,39.34,105087.0,38.1561,38.2046,38.1367,38.1755,105087.0
2024-11-25 13:35:00,39.34,39.35,39.3,39.31,51291.0,38.1755,38.1852,38.1367,38.1464,51291.0
2024-11-25 13:40:00,39.32,39.32,39.26,39.29,35246.0,38.1561,38.1561,38.0979,38.127,35246.0
2024-11-25 13:45:00,39.3,39.42,39.29,39.4,67404.0,38.1367,38.2531,38.127,38.2337,67404.0
2024-11-25 13:50:00,39.4,39.53,39.39,39.52,68185.0,38.2337,38.3599,38.224,38.3502,68185.0
2024-11-25 13:55:00,39.52,39.64,39.52,39.63,52884.0,38.3502,38.4666,38.3502,38.4569,52884.0
2024-11-25 14:00:00,39.62,39.64,39.56,39.59,123067.0,38.4472,38.4666,38.389,38.4181,123067.0
2024-11-25 14:05:00,39.59,39.76,39.5,39.76,298671.0,38.4181,38.5831,38.3308,38.5831,298671.0
2024-11-25 14:10:00,39.76,39.8,39.69,39.74,48224.0,38.5831,38.6219,38.5151,38.5637,48224.0
2024-11-25 14:15:00,39.73,39.79,39.69,39.71,63934.0,38.554,38.6122,38.5151,38.5346,63934.0
2024-11-25 14:20:00,39.7,39.71,39.57,39.59,66156.0,38.5249,38.5346,38.3987,38.4181,66156.0
2024-11-25 14:25:00,39.59,39.61,39.53,39.6,57240.0,38.4181,38.4375,38.3599,38.4278,57240.0
2024-11-25 14:30:00,39.59,39.6,39.55,39.59,39108.0,38.4181,38.4278,38.3793,38.4181,39108.0
2024-11-25 14:35:00,39.59,39.7,39.57,39.65,129701.0,38.4181,38.5249,38.3987,38.4763,129701.0
2024-11-25 14:40:00,39.65,39.69,39.64,39.69,23627.0,38.4763,38.5151,38.4666,38.5151,23627.0
2024-11-25 14:45:00,39.69,39.69,39.61,39.62,51149.0,38.5151,38.5151,38.4375,38.4472,51149.0
2024-11-25 14:50:00,39.61,39.62,39.55,39.61,66285.0,38.4375,38.4472,38.3793,38.4375,66285.0
2024-11-25 14:55:00,39.61,39.64,39.58,39.64,45972.0,38.4375,38.4666,38.4084,38.4666,45972.0
2024-11-25 15:00:00,39.64,39.64,39.57,39.59,37384.0,38.4666,38.4666,38.3987,38.4181,37384.0
2024-11-25 15:05:00,39.59,39.62,39.57,39.62,54626.0,38.4181,38.4472,38.3987,38.4472,54626.0
2024-11-25 15:10:00,39.62,39.66,39.58,39.62,94634.0,38.4472,38.486,38.4084,38.4472,94634.0
2024-11-25 15:15:00,39.62,39.65,39.6,39.62,107693.0,38.4472,38.4763,38.4278,38.4472,107693.0
2024-11-25 15:20:00,39.62,39.67,39.6,39.62,157263.0,38.4472,38.4957,38.4278,38.4472,157263.0
2024-11-25 15:25:00,39.62,39.7,39.61,39.63,123884.0,38.4472,38.5249,38.4375,38.4569,123884.0
2024-11-25 15:30:00,39.63,39.7,39.61,39.64,174724.0,38.4569,38.5249,38.4375,38.4666,174724.0
2024-11-25 15:35:00,39.63,39.64,39.49,39.49,136604.0,38.4569,38.4666,38.3211,38.3211,136604.0
2024-11-25 15:40:00,39.49,39.57,39.47,39.5,99069.0,38.3211,38.3987,38.3017,38.3308,99069.0
2024-11-25 15:45:00,39.5,39.51,39.41,39.42,131122.0,38.3308,38.3405,38.2434,38.2531,131122.0
2024-11-25 15:50:00,39.42,39.48,39.41,39.44,234218.0,38.2531,38.3114,38.2434,38.2725,234218.0
2024-11-25 15:55:00,39.44,39.44,39.29,39.29,1107598.0,38.2725,38.2725,38.127,38.127,1107598.0
2024-11-26 09:30:00,39.25,39.52,39.14,39.45,216584.0,38.0882,38.3502,37.9814,38.2823,216584.0
2024-11-26 09:35:00,39.46,39.62,39.28,39.33,71571.0,38.292,38.4472,38.1173,38.1658,71571.0
2024-11-26 09:40:00,39.34,39.41,39.2,39.32,87819.0,38.1755,38.2434,38.0397,38.1561,87819.0
2024-11-26 09:45:00,39.31,39.41,39.29,39.36,36142.0,38.1464,38.2434,38.127,38.1949,36142.0
2024-11-26 09:50:00,39.36,39.36,39.16,39.21,82016.0,38.1949,38.1949,38.0008,38.0494,82016.0
2024-11-26 09:55:00,39.21,39.31,39.16,39.31,227695.0,38.0494,38.1464,38.0008,38.1464,227695.0
2024-11-26 10:00:00,39.31,39.35,39.11,39.16,146499.0,38.1464,38.1852,37.9523,38.0008,146499.0
2024-11-26 10:05:00,39.15,39.23,39.12,39.18,145209.0,37.9911,38.0688,37.962,38.0202,145209.0
2024-11-26 10:10:00,39.18,39.26,39.08,39.26,215272.0,38.0202,38.0979,37.9232,38.0979,215272.0
2024-11-26 10:15:00,39.25,39.26,39.11,39.16,106976.0,38.0882,38.0979,37.9523,38.0008,106976.0
2024-11-26 10:20:00,39.17,39.2,39.12,39.13,66743.0,38.0105,38.0397,37.962,37.9717,66743.0
2024-11-26 10:25:00,39.13,39.13,39.05,39.06,72964.0,37.9717,37.9717,37.8941,37.9038,72964.0
2024-11-26 10:30:00,39.06,39.11,39.0,39.07,105897.0,37.9038,37.9523,37.8456,37.9135,105897.0
2024-11-26 10:35:00,39.06,39.21,39.06,39.2,76339.0,37.9038,38.0494,37.9038,38.0397,76339.0
2024-11-26 10:40:00,39.21,39.21,39.11,39.18,43981.0,38.0494,38.0494,37.9523,38.0202,43981.0
2024-11-26 10:45:00,39.17,39.21,39.14,39.2,26893.0,38.0105,38.0494,37.9814,38.0397,26893.0
2024-11-26 10:50:00,39.2,39.31,39.16,39.3,91588.0,38.0397,38.1464,38.0008,38.1367,91588.0
2024-11-26 10:55:00,39.29,39.31,39.25,39.26,96583.0,38.127,38.1464,38.0882,38.0979,96583.0
2024-11-26 11:00:00,39.26,39.3,39.24,39.25,57525.0,38.0979,38.1367,38.0785,38.0882,57525.0
2024-11-26 11:05:00,39.25,39.25,39.18,39.21,30097.0,38.0882,38.0882,38.0202,38.0494,30097.0
2024-11-26 11:10:00,39.21,39.26,39.1,39.16,95593.0,38.0494,38.0979,37.9426,38.0008,95593.0
2024-11-26 11:15:00,39.15,39.19,39.14,39.16,56493.0,37.9911,38.0299,37.9814,38.0008,56493.0
2024-11-26 11:20:00,39.16,39.17,39.09,39.11,39488.0,38.0008,38.0105,37.9329,37.9523,39488.0
2024-11-26 11:25:00,39.1,39.13,39.08,39.09,43901.0,37.9426,37.9717,37.9232,37.9329,43901.0
2024-11-26 11:30:00,39.09,39.15,39.06,39.12,53964.0,37.9329,37.9911,37.9038,37.962,53964.0
2024-11-26 11:35:00,39.11,39.14,39.08,39.14,39684.0,37.9523,37.9814,37.9232,37.9814,39684.0
2024-11-26 11:40:00,39.14,39.2,39.1,39.16,77983.0,37.9814,38.0397,37.9426,38.0008,77983.0
2024-11-26 11:45:00,39.16,39.17,39.07,39.1,161009.0,38.0008,38.0105,37.9135,37.9426,161009.0
2024-11-26 11:50:00,39.1,39.16,39.09,39.16,47877.0,37.9426,38.0008,37.9329,38.0008,47877.0
2024-11-26 11:55:00,39.16,39.21,39.12,39.21,76198.0,38.0008,38.0494,37.962,38.0494,76198.0
2024-11-26 12:00:00,39.2,39.22,39.13,39.14,116963.0,38.0397,38.0591,37.9717,37.9814,116963.0
2024-11-26 12:05:00,39.14,39.15,39.09,39.13,43174.0,37.9814,37.9911,37.9329,37.9717,43174.0
2024-11-26 12:10:00,39.13,39.18,39.13,39.14,53084.0,37.9717,38.0202,37.9717,37.9814,53084.0
2024-11-26 12:15:00,39.14,39.21,39.14,39.15,65429.0,37.9814,38.0494,37.9814,37.9911,65429.0
2024-11-26 12:20:00,39.15,39.21,39.14,39.15,35567.0,37.9911,38.0494,37.9814,37.9911,35567.0
2024-11-26 12:25:00,39.16,39.19,39.13,39.15,31032.0,38.0008,38.0299,37.9717,37.9911,31032.0
2024-11-26 12:30:00,39.15,39.19,39.14,39.19,53306.0,37.9911,38.0299,37.9814,38.0299,53306.0
2024-11-26 12:35:00,39.19,39.2,39.16,39.18,28958.0,38.0299,38.0397,38.0008,38.0202,28958.0
2024-11-26 12:40:00,39.18,39.2,39.16,39.17,28440.0,38.0202,38.0397,38.0008,38.0105,28440.0
2024-11-26 12:45:00,39.16,39.19,39.15,39.17,28998.0,38.0008,38.0299,37.9911,38.0105,28998.0
2024-11-26 12:50:00,39.16,39.18,39.13,39.14,38934.0,38.0008,38.0202,37.9717,37.9814,38934.0
2024-11-26 12:55:00,39.14,39.15,39.11,39.15,23233.0,37.9814,37.9911,37.9523,37.9911,23233.0
2024-11-26 13:00:00,39.15,39.15,39.11,39.13,34393.0,37.9911,37.9911,37.9523,37.9717,34393.0
2024-11-26 13:05:00,39.12,39.14,39.09,39.1,30754.0,37.962,37.9814,37.9329,37.9426,30754.0
2024-11-26 13:10:00,39.09,39.11,39.03,39.05,80449.0,37.9329,37.9523,37.8747,37.8941,80449.0
2024-11-26 13:15:00,39.05,39.09,39.0,39.05,30316.0,37.8941,37.9329,37.8456,37.8941,30316.0
2024-11-26 13:20:00,39.05,39.08,39.03,39.07,36927.0,37.8941,37.9232,37.8747,37.9135,36927.0
2024-11-26 13:25:00,39.07,39.14,39.03,39.14,71696.0,37.9135,37.9814,37.8747,37.9814,71696.0
2024-11-26 13:30:00,39.14,39.17,39.06,39.09,106289.0,37.9814,38.0105,37.9038,37.9329,106289.0
2024-11-26 13:35:00,39.09,39.1,39.03,39.07,99811.0,37.9329,37.9426,37.8747,37.9135,99811.0
2024-11-26 13:40:00,39.08,39.19,39.07,39.16,84802.0,37.9232,38.0299,37.9135,38.0008,84802.0
2024-11-26 13:45:00,39.16,39.17,39.12,39.14,59922.0,38.0008,38.0105,37.962,37.9814,59922.0
2024-11-26 13:50:00,39.15,39.21,39.14,39.2,51990.0,37.9911,38.0494,37.9814,38.0397,51990.0
2024-11-26 13:55:00,39.2,39.21,39.17,39.17,52814.0,38.0397,38.0494,38.0105,38.0105,52814.0
2024-11-26 14:00:00,39.17,39.21,39.15,39.21,68078.0,38.0105,38.0494,37.9911,38.0494,68078.0
2024-11-26 14:05:00,39.21,39.25,39.19,39.25,91521.0,38.0494,38.0882,38.0299,38.0882,91521.0
2024-11-26 14:10:00,39.25,39.28,39.19,39.23,89025.0,38.0882,38.1173,38.0299,38.0688,89025.0
2024-11-26 14:15:00,39.23,39.26,39.2,39.21,54289.0,38.0688,38.0979,38.0397,38.0494,54289.0
2024-11-26 14:20:00,39.21,39.25,39.19,39.21,65025.0,38.0494,38.0882,38.0299,38.0494,65025.0
2024-11-26 14:25:00,39.21,39.25,39.18,39.25,169937.0,38.0494,38.0882,38.0202,38.0882,169937.0
2024-11-26 14:30:00,39.25,39.26,39.19,39.22,95684.0,38.0882,38.0979,38.0299,38.0591,95684.0
2024-11-26 14:35:00,39.22,39.22,39.18,39.2,52975.0,38.0591,38.0591,38.0202,38.0397,52975.0
2024-11-26 14:40:00,39.2,39.21,39.17,39.18,30164.0,38.0397,38.0494,38.0105,38.0202,30164.0
2024-11-26 14:45:00,39.18,39.21,39.16,39.21,51507.0,38.0202,38.0494,38.0008,38.0494,51507.0
2024-11-26 14:50:00,39.21,39.21,39.17,39.2,54410.0,38.0494,38.0494,38.0105,38.0397,54410.0
2024-11-26 14:55:00,39.2,39.22,39.18,39.22,119155.0,38.0397,38.0591,38.0202,38.0591,119155.0
2024-11-26 15:00:00,39.21,39.22,39.18,39.21,90195.0,38.0494,38.0591,38.0202,38.0494,90195.0
2024-11-26 15:05:00,39.21,39.28,39.2,39.26,117907.0,38.0494,38.1173,38.0397,38.0979,117907.0
2024-11-26 15:10:00,39.27,39.28,39.23,39.25,100250.0,38.1076,38.1173,38.0688,38.0882,100250.0
2024-11-26 15:15:00,39.25,39.26,39.22,39.23,85026.0,38.0882,38.0979,38.0591,38.0688,85026.0
2024-11-26 15:20:00,39.22,39.26,39.21,39.26,122194.0,38.0591,38.0979,38.0494,38.0979,122194.0
2024-11-26 15:25:00,39.26,39.26,39.15,39.16,150075.0,38.0979,38.0979,37.9911,38.0008,150075.0
2024-11-26 15:30:00,39.15,39.16,39.05,39.05,140538.0,37.9911,38.0008,37.8941,37.8941,140538.0
2024-11-26 15:35:00,39.05,39.06,38.94,38.96,160850.0,37.8941,37.9038,37.7873,37.8068,160850.0
2024-11-26 15:40:00,38.96,38.98,38.94,38.96,175276.0,37.8068,37.8262,37.7873,37.8068,175276.0
2024-11-26 15:45:00,38.96,39.07,38.95,39.05,223885.0,37.8068,37.9135,37.7971,37.8941,223885.0
2024-11-26 15:50:00,39.05,39.08,38.99,38.99,346168.0,37.8941,37.9232,37.8359,37.8359,346168.0
2024-11-26 15:55:00,39.0,39.11,38.97,39.09,1054016.0,37.8456,37.9523,37.8165,37.9329,1054016.0
2024-11-27 09:30:00,36.56,37.5,35.75,35.98,847058.0,35.4778,36.39,34.6918,34.915,847058.0
2024-11-27 09:35:00,35.91,36.03,35.42,35.51,486105.0,34.847,34.9635,34.3715,34.4589,486105.0
2024-11-27 09:40:00,35.55,35.57,35.18,35.38,647190.0,34.4977,34.5171,34.1386,34.3327,647190.0
2024-11-27 09:45:00,35.38,35.61,35.27,35.33,317281.0,34.3327,34.5559,34.226,34.2842,317281.0
2024-11-27 09:50:00,35.34,35.5,35.1,35.12,286075.0,34.2939,34.4492,34.061,34.0804,286075.0
2024-11-27 09:55:00,35.11,35.32,35.11,35.3,262500.0,34.0707,34.2745,34.0707,34.2551,262500.0
2024-11-27 10:00:00,35.28,35.3,35.01,35.07,411258.0,34.2357,34.2551,33.9737,34.0319,411258.0
2024-11-27 10:05:00,35.07,35.16,35.02,35.11,255209.0,34.0319,34.1192,33.9834,34.0707,255209.0
2024-11-27 10:10:00,35.12,35.13,34.91,34.91,260126.0,34.0804,34.0901,33.8766,33.8766,260126.0
2024-11-27 10:15:00,34.91,35.02,34.52,34.56,496598.0,33.8766,33.9834,33.4982,33.537,496598.0
2024-11-27 10:20:00,34.57,34.62,34.47,34.47,358345.0,33.5467,33.5952,33.4497,33.4497,358345.0
2024-11-27 10:25:00,34.47,34.47,34.3,34.33,307846.0,33.4497,33.4497,33.2847,33.3138,307846.0
2024-11-27 10:30:00,34.33,34.34,34.12,34.15,311342.0,33.3138,33.3235,33.11,33.1391,311342.0
2024-11-27 10:35:00,34.15,34.2,34.01,34.02,299610.0,33.1391,33.1877,33.0033,33.013,299610.0
2024-11-27 10:40:00,34.02,34.05,33.83,33.89,515419.0,33.013,33.0421,32.8286,32.8868,515419.0
2024-11-27 10:45:00,33.89,33.89,33.7,33.7,341174.0,32.8868,32.8868,32.7025,32.7025,341174.0
2024-11-27 10:50:00,33.7,33.96,33.53,33.75,1010759.0,32.7025,32.9548,32.5375,32.751,1010759.0
2024-11-27 10:55:00,33.75,34.07,33.68,34.07,539724.0,32.751,33.0615,32.683,33.0615,539724.0
2024-11-27 11:00:00,34.07,34.13,33.85,34.04,410420.0,33.0615,33.1197,32.848,33.0324,410420.0
2024-11-27 11:05:00,34.04,34.14,33.94,33.98,492514.0,33.0324,33.1294,32.9354,32.9742,492514.0
2024-11-27 11:10:00,33.98,34.07,33.86,34.05,388423.0,32.9742,33.0615,32.8577,33.0421,388423.0
2024-11-27 11:15:00,34.05,34.24,34.03,34.04,402773.0,33.0421,33.2265,33.0227,33.0324,402773.0
2024-11-27 11:20:00,34.04,34.12,33.96,34.0,293680.0,33.0324,33.11,32.9548,32.9936,293680.0
2024-11-27 11:25:00,34.0,34.11,33.94,33.95,304231.0,32.9936,33.1003,32.9354,32.9451,304231.0
2024-11-27 11:30:00,33.95,34.21,33.95,34.12,352057.0,32.9451,33.1974,32.9451,33.11,352057.0
2024-11-27 11:35:00,34.12,34.16,34.1,34.13,143236.0,33.11,33.1488,33.0906,33.1197,143236.0
2024-11-27 11:40:00,34.13,34.13,33.98,34.1,205339.0,33.1197,33.1197,32.9742,33.0906,205339.0
2024-11-27 11:45:00,34.11,34.12,33.86,33.91,185304.0,33.1003,33.11,32.8577,32.9062,185304.0
2024-11-27 11:50:00,33.91,34.09,33.91,34.05,219747.0,32.9062,33.0809,32.9062,33.0421,219747.0
2024-11-27 11:55:00,34.05,34.07,33.99,34.01,172831.0,33.0421,33.0615,32.9839,33.0033,172831.0
2024-11-27 12:00:00,34.01,34.01,33.85,33.91,223712.0,33.0033,33.0033,32.848,32.9062,223712.0
2024-11-27 12:05:00,33.91,33.92,33.75,33.82,221380.0,32.9062,32.9159,32.751,32.8189,221380.0
2024-11-27 12:10:00,33.83,34.08,33.82,34.08,171309.0,32.8286,33.0712,32.8189,33.0712,171309.0
2024-11-27 12:15:00,34.09,34.15,34.06,34.15,170986.0,33.0809,33.1391,33.0518,33.1391,170986.0
2024-11-27 12:20:00,34.15,34.15,33.99,34.05,188713.0,33.1391,33.1391,32.9839,33.0421,188713.0
2024-11-27 12:25:00,34.05,34.1,34.0,34.09,134531.0,33.0421,33.0906,32.9936,33.0809,134531.0
2024-11-27 12:30:00,34.09,34.16,34.07,34.16,180751.0,33.0809,33.1488,33.0615,33.1488,180751.0
2024-11-27 12:35:00,34.16,34.34,34.15,34.24,569793.0,33.1488,33.3235,33.1391,33.2265,569793.0
2024-11-27 12:40:00,34.25,34.27,34.09,34.1,185010.0,33.2362,33.2556,33.0809,33.0906,185010.0
2024-11-27 12:45:00,34.11,34.22,34.09,34.22,123452.0,33.1003,33.2071,33.0809,33.2071,123452.0
2024-11-27 12:50:00,34.22,34.22,34.16,34.19,83212.0,33.2071,33.2071,33.1488,33.178,83212.0
2024-11-27 12:55:00,34.19,34.24,34.18,34.24,122023.0,33.178,33.2265,33.1682,33.2265,122023.0
2024-11-27 13:00:00,34.23,34.29,34.21,34.27,168747.0,33.2168,33.275,33.1974,33.2556,168747.0
2024-11-27 13:05:00,34.28,34.29,34.16,34.2,313179.0,33.2653,33.275,33.1488,33.1877,313179.0
2024-11-27 13:10:00,34.2,34.28,34.17,34.27,163954.0,33.1877,33.2653,33.1585,33.2556,163954.0
2024-11-27 13:15:00,34.27,34.27,34.15,34.22,145667.0,33.2556,33.2556,33.1391,33.2071,145667.0
2024-11-27 13:20:00,34.22,34.22,34.12,34.12,118224.0,33.2071,33.2071,33.11,33.11,118224.0
2024-11-27 13:25:00,34.12,34.18,34.11,34.18,125931.0,33.11,33.1682,33.1003,33.1682,125931.0
2024-11-27 13:30:00,34.18,34.24,34.16,34.16,370766.0,33.1682,33.2265,33.1488,33.1488,370766.0
2024-11-27 13:35:00,34.16,34.22,34.15,34.2,109581.0,33.1488,33.2071,33.1391,33.1877,109581.0
2024-11-27 13:40:00,34.2,34.24,34.17,34.23,141551.0,33.1877,33.2265,33.1585,33.2168,141551.0
2024-11-27 13:45:00,34.23,34.24,34.16,34.2,105078.0,33.2168,33.2265,33.1488,33.1877,105078.0
2024-11-27 13:50:00,34.2,34.24,34.19,34.2,146091.0,33.1877,33.2265,33.178,33.1877,146091.0
2024-11-27 13:55:00,34.2,34.21,34.19,34.2,69743.0,33.1877,33.1974,33.178,33.1877,69743.0
2024-11-27 14:00:00,34.2,34.26,34.2,34.24,89673.0,33.1877,33.2459,33.1877,33.2265,89673.0
2024-11-27 14:05:00,34.23,34.26,34.21,34.22,115053.0,33.2168,33.2459,33.1974,33.2071,115053.0
2024-11-27 14:10:00,34.22,34.24,34.2,34.24,121397.0,33.2071,33.2265,33.1877,33.2265,121397.0
2024-11-27 14:15:00,34.23,34.29,34.23,34.27,142492.0,33.2168,33.275,33.2168,33.2556,142492.0
2024-11-27 14:20:00,34.27,34.29,34.23,34.23,148466.0,33.2556,33.275,33.2168,33.2168,148466.0
2024-11-27 14:25:00,34.23,34.24,34.17,34.18,148382.0,33.2168,33.2265,33.1585,33.1682,148382.0
2024-11-27 14:30:00,34.18,34.25,34.17,34.25,125516.0,33.1682,33.2362,33.1585,33.2362,125516.0
2024-11-27 14:35:00,34.25,34.27,34.23,34.26,320156.0,33.2362,33.2556,33.2168,33.2459,320156.0
2024-11-27 14:40:00,34.26,34.28,34.19,34.26,102450.0,33.2459,33.2653,33.178,33.2459,102450.0
2024-11-27 14:45:00,34.26,34.29,34.23,34.29,99058.0,33.2459,33.275,33.2168,33.275,99058.0
2024-11-27 14:50:00,34.29,34.34,34.24,34.27,260545.0,33.275,33.3235,33.2265,33.2556,260545.0
2024-11-27 14:55:00,34.26,34.44,34.26,34.44,152787.0,33.2459,33.4206,33.2459,33.4206,152787.0
2024-11-27 15:00:00,34.44,34.49,34.43,34.48,114383.0,33.4206,33.4691,33.4108,33.4594,114383.0
2024-11-27 15:05:00,34.48,34.59,34.48,34.58,206641.0,33.4594,33.5661,33.4594,33.5564,206641.0
2024-11-27 15:10:00,34.59,34.59,34.47,34.51,159562.0,33.5661,33.5661,33.4497,33.4885,159562.0
2024-11-27 15:15:00,34.51,34.51,34.43,34.48,144762.0,33.4885,33.4885,33.4108,33.4594,144762.0
2024-11-27 15:20:00,34.48,34.63,34.47,34.58,202199.0,33.4594,33.6049,33.4497,33.5564,202199.0
2024-11-27 15:25:00,34.58,34.64,34.54,34.61,164508.0,33.5564,33.6146,33.5176,33.5855,164508.0
2024-11-27 15:30:00,34.62,34.7,34.59,34.68,275694.0,33.5952,33.6729,33.5661,33.6534,275694.0
2024-11-27 15:35:00,34.68,34.69,34.67,34.68,150133.0,33.6534,33.6632,33.6437,33.6534,150133.0
2024-11-27 15:40:00,34.68,34.76,34.67,34.75,396586.0,33.6534,33.7311,33.6437,33.7214,396586.0
2024-11-27 15:45:00,34.75,34.78,34.74,34.77,319985.0,33.7214,33.7505,33.7117,33.7408,319985.0
2024-11-27 15:50:00,34.77,34.79,34.74,34.75,604183.0,33.7408,33.7602,33.7117,33.7214,604183.0
2024-11-27 15:55:00,34.75,34.75,34.65,34.66,1670627.0,33.7214,33.7214,33.6243,33.634,1670627.0
2024-11-29 09:30:00,34.25,35.03,34.25,34.98,248788.0,33.2362,33.9931,33.2362,33.9446,248788.0
2024-11-29 09:35:00,34.98,35.08,34.8,34.83,154735.0,33.9446,34.0416,33.7699,33.799,154735.0
2024-11-29 09:40:00,34.83,34.95,34.63,34.67,102981.0,33.799,33.9155,33.6049,33.6437,102981.0
2024-11-29 09:45:00,34.67,34.73,34.62,34.66,152854.0,33.6437,33.702,33.5952,33.634,152854.0
2024-11-29 09:50:00,34.66,34.9,34.66,34.86,92015.0,33.634,33.8669,33.634,33.8281,92015.0
2024-11-29 09:55:00,34.85,34.89,34.81,34.82,68613.0,33.8184,33.8572,33.7796,33.7893,68613.0
2024-11-29 10:00:00,34.82,34.91,34.76,34.91,94420.0,33.7893,33.8766,33.7311,33.8766,94420.0
2024-11-29 10:05:00,34.9,34.94,34.87,34.94,75829.0,33.8669,33.9058,33.8378,33.9058,75829.0
2024-11-29 10:10:00,34.94,35.01,34.93,34.93,129225.0,33.9058,33.9737,33.896,33.896,129225.0
2024-11-29 10:15:00,34.93,34.94,34.8,34.93,83314.0,33.896,33.9058,33.7699,33.896,83314.0
2024-11-29 10:20:00,34.93,35.03,34.91,35.02,115909.0,33.896,33.9931,33.8766,33.9834,115909.0
2024-11-29 10:25:00,35.03,35.05,34.87,34.91,172641.0,33.9931,34.0125,33.8378,33.8766,172641.0
2024-11-29 10:30:00,34.91,34.91,34.8,34.85,108381.0,33.8766,33.8766,33.7699,33.8184,108381.0
2024-11-29 10:35:00,34.85,34.93,34.83,34.89,79272.0,33.8184,33.896,33.799,33.8572,79272.0
2024-11-29 10:40:00,34.89,34.94,34.84,34.86,117480.0,33.8572,33.9058,33.8087,33.8281,117480.0
2024-11-29 10:45:00,34.87,34.94,34.84,34.93,79044.0,33.8378,33.9058,33.8087,33.896,79044.0
2024-11-29 10:50:00,34.94,35.02,34.93,35.02,73349.0,33.9058,33.9834,33.896,33.9834,73349.0
2024-11-29 10:55:00,35.02,35.08,35.01,35.08,121442.0,33.9834,34.0416,33.9737,34.0416,121442.0
2024-11-29 11:00:00,35.08,35.13,35.03,35.12,93929.0,34.0416,34.0901,33.9931,34.0804,93929.0
2024-11-29 11:05:00,35.12,35.21,35.1,35.2,102694.0,34.0804,34.1678,34.061,34.1581,102694.0
2024-11-29 11:10:00,35.2,35.31,35.19,35.25,203732.0,34.1581,34.2648,34.1484,34.2066,203732.0
2024-11-29 11:15:00,35.25,35.35,35.22,35.3,169804.0,34.2066,34.3036,34.1775,34.2551,169804.0
2024-11-29 11:20:00,35.3,35.37,35.3,35.34,94802.0,34.2551,34.323,34.2551,34.2939,94802.0
2024-11-29 11:25:00,35.34,35.39,35.33,35.39,85668.0,34.2939,34.3424,34.2842,34.3424,85668.0
2024-11-29 11:30:00,35.39,35.46,35.36,35.46,181438.0,34.3424,34.4104,34.3133,34.4104,181438.0
2024-11-29 11:35:00,35.47,35.53,35.45,35.52,131231.0,34.4201,34.4783,34.4007,34.4686,131231.0
2024-11-29 11:40:00,35.52,35.58,35.51,35.57,162636.0,34.4686,34.5268,34.4589,34.5171,162636.0
2024-11-29 11:45:00,35.57,35.6,35.56,35.59,111393.0,34.5171,34.5462,34.5074,34.5365,111393.0
2024-11-29 11:50:00,35.59,35.61,35.57,35.61,85832.0,34.5365,34.5559,34.5171,34.5559,85832.0
2024-11-29 11:55:00,35.61,35.64,35.6,35.62,106390.0,34.5559,34.585,34.5462,34.5656,106390.0
2024-11-29 12:00:00,35.62,35.65,35.59,35.65,85648.0,34.5656,34.5947,34.5365,34.5947,85648.0
2024-11-29 12:05:00,35.65,35.86,35.65,35.83,189540.0,34.5947,34.7985,34.5947,34.7694,189540.0
2024-11-29 12:10:00,35.83,35.88,35.8,35.83,113053.0,34.7694,34.8179,34.7403,34.7694,113053.0
2024-11-29 12:15:00,35.84,35.86,35.81,35.82,88100.0,34.7791,34.7985,34.75,34.7597,88100.0
2024-11-29 12:20:00,35.81,35.82,35.81,35.82,74788.0,34.75,34.7597,34.75,34.7597,74788.0
2024-11-29 12:25:00,35.82,35.82,35.66,35.73,294104.0,34.7597,34.7597,34.6044,34.6724,294104.0
2024-11-29 12:30:00,35.73,35.75,35.42,35.51,283304.0,34.6724,34.6918,34.3715,34.4589,283304.0
2024-11-29 12:35:00,35.51,35.53,35.44,35.45,164884.0,34.4589,34.4783,34.391,34.4007,164884.0
2024-11-29 12:40:00,35.44,35.45,35.31,35.32,215854.0,34.391,34.4007,34.2648,34.2745,215854.0
2024-11-29 12:45:00,35.32,35.32,35.25,35.31,189866.0,34.2745,34.2745,34.2066,34.2648,189866.0
2024-11-29 12:50:00,35.31,35.47,35.27,35.32,276534.0,34.2648,34.4201,34.226,34.2745,276534.0
2024-11-29 12:55:00,35.32,35.44,35.3,35.43,415897.0,34.2745,34.391,34.2551,34.3812,415897.0
2024-12-02 09:30:00,35.75,35.84,35.36,35.58,240670.0,34.6918,34.7791,34.3133,34.5268,240670.0
2024-12-02 09:35:00,35.56,35.66,35.4,35.43,52940.0,34.5074,34.6044,34.3521,34.3812,52940.0
2024-12-02 09:40:00,35.43,35.44,35.27,35.28,64341.0,34.3812,34.391,34.226,34.2357,64341.0
2024-12-02 09:45:00,35.28,35.38,35.22,35.32,56976.0,34.2357,34.3327,34.1775,34.2745,56976.0
2024-12-02 09:50:00,35.32,35.49,35.32,35.43,41524.0,34.2745,34.4395,34.2745,34.3812,41524.0
2024-12-02 09:55:00,35.43,35.43,35.28,35.41,57172.0,34.3812,34.3812,34.2357,34.3618,57172.0
2024-12-02 10:00:00,35.4,35.54,35.28,35.54,74571.0,34.3521,34.488,34.2357,34.488,74571.0
2024-12-02 10:05:00,35.57,35.69,35.52,35.66,69598.0,34.5171,34.6336,34.4686,34.6044,69598.0
2024-12-02 10:10:00,35.66,35.74,35.64,35.7,63970.0,34.6044,34.6821,34.585,34.6433,63970.0
2024-12-02 10:15:00,35.71,35.74,35.61,35.66,57157.0,34.653,34.6821,34.5559,34.6044,57157.0
2024-12-02 10:20:00,35.66,35.72,35.58,35.69,62989.0,34.6044,34.6627,34.5268,34.6336,62989.0
2024-12-02 10:25:00,35.7,35.79,35.65,35.77,74585.0,34.6433,34.7306,34.5947,34.7112,74585.0
2024-12-02 10:30:00,35.76,35.88,35.74,35.86,55123.0,34.7015,34.8179,34.6821,34.7985,55123.0
2024-12-02 10:35:00,35.86,35.91,35.81,35.9,81788.0,34.7985,34.847,34.75,34.8373,81788.0
2024-12-02 10:40:00,35.9,35.9,35.83,35.86,65729.0,34.8373,34.8373,34.7694,34.7985,65729.0
2024-12-02 10:45:00,35.86,35.92,35.83,35.92,74696.0,34.7985,34.8567,34.7694,34.8567,74696.0
2024-12-02 10:50:00,35.91,36.04,35.88,36.02,139279.0,34.847,34.9732,34.8179,34.9538,139279.0
2024-12-02 10:55:00,36.01,36.03,35.85,35.9,234077.0,34.9441,34.9635,34.7888,34.8373,234077.0
2024-12-02 11:00:00,35.9,35.95,35.84,35.94,193195.0,34.8373,34.8859,34.7791,34.8762,193195.0
2024-12-02 11:05:00,35.94,36.16,35.93,36.11,131530.0,34.8762,35.0896,34.8664,35.0411,131530.0
2024-12-02 11:10:00,36.12,36.13,36.05,36.07,60156.0,35.0508,35.0605,34.9829,35.0023,60156.0
2024-12-02 11:15:00,36.06,36.24,36.05,36.24,144398.0,34.9926,35.1673,34.9829,35.1673,144398.0
2024-12-02 11:20:00,36.23,36.25,36.16,36.2,73789.0,35.1576,35.177,35.0896,35.1285,73789.0
2024-12-02 11:25:00,36.2,36.3,36.16,36.26,52821.0,35.1285,35.2255,35.0896,35.1867,52821.0
2024-12-02 11:30:00,36.26,36.41,36.25,36.37,107512.0,35.1867,35.3322,35.177,35.2934,107512.0
2024-12-02 11:35:00,36.37,36.41,36.22,36.26,228784.0,35.2934,35.3322,35.1479,35.1867,228784.0
2024-12-02 11:40:00,36.26,36.32,36.23,36.3,49130.0,35.1867,35.2449,35.1576,35.2255,49130.0
2024-12-02 11:45:00,36.3,36.42,36.27,36.41,65957.0,35.2255,35.3419,35.1964,35.3322,65957.0
2024-12-02 11:50:00,36.41,36.47,36.37,36.38,88711.0,35.3322,35.3905,35.2934,35.3031,88711.0
2024-12-02 11:55:00,36.38,36.45,36.37,36.38,110244.0,35.3031,35.3711,35.2934,35.3031,110244.0
2024-12-02 12:00:00,36.37,36.37,36.23,36.29,32289.0,35.2934,35.2934,35.1576,35.2158,32289.0
2024-12-02 12:05:00,36.29,36.36,36.25,36.36,39999.0,35.2158,35.2837,35.177,35.2837,39999.0
2024-12-02 12:10:00,36.37,36.41,36.35,36.4,58400.0,35.2934,35.3322,35.274,35.3225,58400.0
2024-12-02 12:15:00,36.41,36.41,36.28,36.38,43856.0,35.3322,35.3322,35.2061,35.3031,43856.0
2024-12-02 12:20:00,36.38,36.39,36.33,36.38,40701.0,35.3031,35.3128,35.2546,35.3031,40701.0
2024-12-02 12:25:00,36.38,36.4,36.35,36.38,50562.0,35.3031,35.3225,35.274,35.3031,50562.0
2024-12-02 12:30:00,36.37,36.41,36.34,36.38,31442.0,35.2934,35.3322,35.2643,35.3031,31442.0
2024-12-02 12:35:00,36.38,36.43,36.37,36.42,39430.0,35.3031,35.3516,35.2934,35.3419,39430.0
2024-12-02 12:40:00,36.42,36.51,36.41,36.5,72877.0,35.3419,35.4293,35.3322,35.4196,72877.0
2024-12-02 12:45:00,36.51,36.58,36.5,36.56,44837.0,35.4293,35.4972,35.4196,35.4778,44837.0
2024-12-02 12:50:00,36.56,36.59,36.55,36.59,47161.0,35.4778,35.5069,35.4681,35.5069,47161.0
2024-12-02 12:55:00,36.59,36.6,36.53,36.53,43950.0,35.5069,35.5166,35.4487,35.4487,43950.0
2024-12-02 13:00:00,36.54,36.55,36.47,36.55,59363.0,35.4584,35.4681,35.3905,35.4681,59363.0
2024-12-02 13:05:00,36.55,36.6,36.54,36.59,37797.0,35.4681,35.5166,35.4584,35.5069,37797.0
2024-12-02 13:10:00,36.58,36.6,36.48,36.51,72804.0,35.4972,35.5166,35.4002,35.4293,72804.0
2024-12-02 13:15:00,36.51,36.52,36.45,36.46,44208.0,35.4293,35.439,35.3711,35.3808,44208.0
2024-12-02 13:20:00,36.47,36.54,36.41,36.5,97430.0,35.3905,35.4584,35.3322,35.4196,97430.0
2024-12-02 13:25:00,36.49,36.53,36.47,36.51,41132.0,35.4099,35.4487,35.3905,35.4293,41132.0
2024-12-02 13:30:00,36.52,36.56,36.48,36.51,36908.0,35.439,35.4778,35.4002,35.4293,36908.0
2024-12-02 13:35:00,36.51,36.53,36.48,36.51,28638.0,35.4293,35.4487,35.4002,35.4293,28638.0
2024-12-02 13:40:00,36.51,36.51,36.42,36.48,54179.0,35.4293,35.4293,35.3419,35.4002,54179.0
2024-12-02 13:45:00,36.48,36.51,36.43,36.46,35773.0,35.4002,35.4293,35.3516,35.3808,35773.0
2024-12-02 13:50:00,36.47,36.5,36.43,36.45,42107.0,35.3905,35.4196,35.3516,35.3711,42107.0
2024-12-02 13:55:00,36.45,36.45,36.37,36.38,52957.0,35.3711,35.3711,35.2934,35.3031,52957.0
2024-12-02 14:00:00,36.37,36.37,36.3,36.34,93689.0,35.2934,35.2934,35.2255,35.2643,93689.0
2024-12-02 14:05:00,36.33,36.39,36.33,36.37,56235.0,35.2546,35.3128,35.2546,35.2934,56235.0
2024-12-02 14:10:00,36.36,36.37,36.32,36.32,33859.0,35.2837,35.2934,35.2449,35.2449,33859.0
2024-12-02 14:15:00,36.32,36.32,36.26,36.3,51396.0,35.2449,35.2449,35.1867,35.2255,51396.0
2024-12-02 14:20:00,36.29,36.31,36.25,36.27,34223.0,35.2158,35.2352,35.177,35.1964,34223.0
2024-12-02 14:25:00,36.28,36.32,36.24,36.27,48461.0,35.2061,35.2449,35.1673,35.1964,48461.0
2024-12-02 14:30:00,36.26,36.35,36.26,36.34,35044.0,35.1867,35.274,35.1867,35.2643,35044.0
2024-12-02 14:35:00,36.34,36.36,36.32,36.34,32062.0,35.2643,35.2837,35.2449,35.2643,32062.0
2024-12-02 14:40:00,36.34,36.36,36.27,36.31,57810.0,35.2643,35.2837,35.1964,35.2352,57810.0
2024-12-02 14:45:00,36.32,36.35,36.29,36.35,36077.0,35.2449,35.274,35.2158,35.274,36077.0
2024-12-02 14:50:00,36.35,36.38,36.31,36.35,47011.0,35.274,35.3031,35.2352,35.274,47011.0
2024-12-02 14:55:00,36.35,36.38,36.33,36.34,43517.0,35.274,35.3031,35.2546,35.2643,43517.0
2024-12-02 15:00:00,36.34,36.34,36.29,36.31,29438.0,35.2643,35.2643,35.2158,35.2352,29438.0
2024-12-02 15:05:00,36.31,36.34,36.29,36.3,46879.0,35.2352,35.2643,35.2158,35.2255,46879.0
2024-12-02 15:10:00,36.3,36.34,36.27,36.34,57810.0,35.2255,35.2643,35.1964,35.2643,57810.0
2024-12-02 15:15:00,36.34,36.38,36.32,36.37,67310.0,35.2643,35.3031,35.2449,35.2934,67310.0
2024-12-02 15:20:00,36.36,36.45,36.36,36.45,101644.0,35.2837,35.3711,35.2837,35.3711,101644.0
2024-12-02 15:25:00,36.45,36.47,36.42,36.47,68136.0,35.3711,35.3905,35.3419,35.3905,68136.0
2024-12-02 15:30:00,36.47,36.5,36.37,36.44,100547.0,35.3905,35.4196,35.2934,35.3614,100547.0
2024-12-02 15:35:00,36.44,36.5,36.43,36.48,89004.0,35.3614,35.4196,35.3516,35.4002,89004.0
2024-12-02 15:40:00,36.48,36.5,36.4,36.41,137025.0,35.4002,35.4196,35.3225,35.3322,137025.0
2024-12-02 15:45:00,36.41,36.49,36.41,36.48,142367.0,35.3322,35.4099,35.3322,35.4002,142367.0
2024-12-02 15:50:00,36.48,36.55,36.46,36.51,258761.0,35.4002,35.4681,35.3808,35.4293,258761.0
2024-12-02 15:55:00,36.51,36.55,36.44,36.45,896243.0,35.4293,35.4681,35.3614,35.3711,896243.0
2024-12-03 09:30:00,36.38,36.42,36.16,36.18,162988.0,35.3031,35.3419,35.0896,35.109,162988.0
2024-12-03 09:35:00,36.16,36.21,35.89,35.99,91595.0,35.0896,35.1382,34.8276,34.9247,91595.0
2024-12-03 09:40:00,36.03,36.24,35.99,36.18,53598.0,34.9635,35.1673,34.9247,35.109,53598.0
2024-12-03 09:45:00,36.16,36.36,36.11,36.23,126164.0,35.0896,35.2837,35.0411,35.1576,126164.0
2024-12-03 09:50:00,36.23,36.35,36.1,36.29,109175.0,35.1576,35.274,35.0314,35.2158,109175.0
2024-12-03 09:55:00,36.29,36.36,36.21,36.29,42536.0,35.2158,35.2837,35.1382,35.2158,42536.0
2024-12-03 10:00:00,36.28,36.3,36.14,36.29,44564.0,35.2061,35.2255,35.0702,35.2158,44564.0
2024-12-03 10:05:00,36.29,36.31,36.21,36.31,53205.0,35.2158,35.2352,35.1382,35.2352,53205.0
2024-12-03 10:10:00,36.33,36.43,36.32,36.4,84884.0,35.2546,35.3516,35.2449,35.3225,84884.0
2024-12-03 10:15:00,36.39,36.47,36.36,36.43,65488.0,35.3128,35.3905,35.2837,35.3516,65488.0
2024-12-03 10:20:00,36.44,36.55,36.37,36.54,93311.0,35.3614,35.4681,35.2934,35.4584,93311.0
2024-12-03 10:25:00,36.54,36.58,36.52,36.55,55714.0,35.4584,35.4972,35.439,35.4681,55714.0
2024-12-03 10:30:00,36.55,36.6,36.54,36.55,69124.0,35.4681,35.5166,35.4584,35.4681,69124.0
2024-12-03 10:35:00,36.55,36.61,36.51,36.57,38917.0,35.4681,35.5263,35.4293,35.4875,38917.0
2024-12-03 10:40:00,36.57,36.58,36.51,36.58,61238.0,35.4875,35.4972,35.4293,35.4972,61238.0
2024-12-03 10:45:00,36.58,36.61,36.56,36.6,72171.0,35.4972,35.5263,35.4778,35.5166,72171.0
2024-12-03 10:50:00,36.59,36.8,36.59,36.79,116961.0,35.5069,35.7107,35.5069,35.701,116961.0
2024-12-03 10:55:00,36.78,36.8,36.73,36.8,49061.0,35.6913,35.7107,35.6428,35.7107,49061.0
2024-12-03 11:00:00,36.8,36.82,36.68,36.69,67147.0,35.7107,35.7301,35.5942,35.604,67147.0
2024-12-03 11:05:00,36.7,36.74,36.65,36.73,45341.0,35.6137,35.6525,35.5651,35.6428,45341.0
2024-12-03 11:10:00,36.73,36.75,36.69,36.7,33096.0,35.6428,35.6622,35.604,35.6137,33096.0
2024-12-03 11:15:00,36.7,36.72,36.61,36.66,58015.0,35.6137,35.6331,35.5263,35.5748,58015.0
2024-12-03 11:20:00,36.66,36.69,36.65,36.65,33416.0,35.5748,35.604,35.5651,35.5651,33416.0
2024-12-03 11:25:00,36.65,36.68,36.63,36.68,16555.0,35.5651,35.5942,35.5457,35.5942,16555.0
2024-12-03 11:30:00,36.68,36.74,36.67,36.7,60222.0,35.5942,35.6525,35.5845,35.6137,60222.0
2024-12-03 11:35:00,36.7,36.74,36.61,36.61,31608.0,35.6137,35.6525,35.5263,35.5263,31608.0
2024-12-03 11:40:00,36.61,36.65,36.59,36.64,28669.0,35.5263,35.5651,35.5069,35.5554,28669.0
2024-12-03 11:45:00,36.64,36.64,36.6,36.63,31925.0,35.5554,35.5554,35.5166,35.5457,31925.0
2024-12-03 11:50:00,36.63,36.73,36.62,36.71,28984.0,35.5457,35.6428,35.536,35.6234,28984.0
2024-12-03 11:55:00,36.71,36.77,36.71,36.73,44869.0,35.6234,35.6816,35.6234,35.6428,44869.0
2024-12-03 12:00:00,36.73,36.76,36.71,36.75,14089.0,35.6428,35.6719,35.6234,35.6622,14089.0
2024-12-03 12:05:00,36.74,36.75,36.7,36.73,15627.0,35.6525,35.6622,35.6137,35.6428,15627.0
2024-12-03 12:10:00,36.73,36.8,36.68,36.79,26019.0,35.6428,35.7107,35.5942,35.701,26019.0
2024-12-03 12:15:00,36.79,36.81,36.78,36.8,33643.0,35.701,35.7204,35.6913,35.7107,33643.0
2024-12-03 12:20:00,36.79,36.85,36.79,36.81,27704.0,35.701,35.7592,35.701,35.7204,27704.0
2024-12-03 12:25:00,36.82,36.85,36.81,36.83,39869.0,35.7301,35.7592,35.7204,35.7398,39869.0
2024-12-03 12:30:00,36.84,36.85,36.79,36.81,34498.0,35.7495,35.7592,35.701,35.7204,34498.0
2024-12-03 12:35:00,36.81,36.85,36.78,36.83,48548.0,35.7204,35.7592,35.6913,35.7398,48548.0
2024-12-03 12:40:00,36.83,36.92,36.81,36.9,63145.0,35.7398,35.8271,35.7204,35.8077,63145.0
2024-12-03 12:45:00,36.9,36.91,36.84,36.88,38420.0,35.8077,35.8174,35.7495,35.7883,38420.0
2024-12-03 12:50:00,36.88,36.89,36.85,36.87,16416.0,35.7883,35.798,35.7592,35.7786,16416.0
2024-12-03 12:55:00,36.87,36.87,36.84,36.86,13702.0,35.7786,35.7786,35.7495,35.7689,13702.0
2024-12-03 13:00:00,36.87,36.89,36.81,36.84,46038.0,35.7786,35.798,35.7204,35.7495,46038.0
2024-12-03 13:05:00,36.84,36.87,36.83,36.86,18078.0,35.7495,35.7786,35.7398,35.7689,18078.0
2024-12-03 13:10:00,36.86,36.89,36.84,36.84,34763.0,35.7689,35.798,35.7495,35.7495,34763.0
2024-12-03 13:15:00,36.84,36.85,36.74,36.75,32788.0,35.7495,35.7592,35.6525,35.6622,32788.0
2024-12-03 13:20:00,36.75,36.78,36.74,36.77,24060.0,35.6622,35.6913,35.6525,35.6816,24060.0
2024-12-03 13:25:00,36.77,36.81,36.74,36.75,24200.0,35.6816,35.7204,35.6525,35.6622,24200.0
2024-12-03 13:30:00,36.74,36.77,36.71,36.77,34565.0,35.6525,35.6816,35.6234,35.6816,34565.0
2024-12-03 13:35:00,36.77,36.77,36.72,36.73,21253.0,35.6816,35.6816,35.6331,35.6428,21253.0
2024-12-03 13:40:00,36.73,36.73,36.71,36.72,18670.0,35.6428,35.6428,35.6234,35.6331,18670.0
2024-12-03 13:45:00,36.72,36.76,36.7,36.76,22705.0,35.6331,35.6719,35.6137,35.6719,22705.0
2024-12-03 13:50:00,36.76,36.87,36.75,36.84,47842.0,35.6719,35.7786,35.6622,35.7495,47842.0
2024-12-03 13:55:00,36.85,36.86,36.8,36.81,31864.0,35.7592,35.7689,35.7107,35.7204,31864.0
2024-12-03 14:00:00,36.81,36.84,36.74,36.79,81316.0,35.7204,35.7495,35.6525,35.701,81316.0
2024-12-03 14:05:00,36.79,36.86,36.73,36.8,40004.0,35.701,35.7689,35.6428,35.7107,40004.0
2024-12-03 14:10:00,36.8,36.85,36.77,36.78,37330.0,35.7107,35.7592,35.6816,35.6913,37330.0
2024-12-03 14:15:00,36.79,36.81,36.77,36.78,27207.0,35.701,35.7204,35.6816,35.6913,27207.0
2024-12-03 14:20:00,36.78,36.85,36.78,36.85,17194.0,35.6913,35.7592,35.6913,35.7592,17194.0
2024-12-03 14:25:00,36.86,36.87,36.8,36.8,30553.0,35.7689,35.7786,35.7107,35.7107,30553.0
2024-12-03 14:30:00,36.81,36.84,36.81,36.82,14030.0,35.7204,35.7495,35.7204,35.7301,14030.0
2024-12-03 14:35:00,36.83,36.83,36.79,36.8,26903.0,35.7398,35.7398,35.701,35.7107,26903.0
2024-12-03 14:40:00,36.8,36.81,36.76,36.76,18857.0,35.7107,35.7204,35.6719,35.6719,18857.0
2024-12-03 14:45:00,36.77,36.78,36.75,36.77,25654.0,35.6816,35.6913,35.6622,35.6816,25654.0
2024-12-03 14:50:00,36.76,36.77,36.74,36.75,18946.0,35.6719,35.6816,35.6525,35.6622,18946.0
2024-12-03 14:55:00,36.75,36.79,36.73,36.78,58883.0,35.6622,35.701,35.6428,35.6913,58883.0
2024-12-03 15:00:00,36.77,36.79,36.76,36.77,32664.0,35.6816,35.701,35.6719,35.6816,32664.0
2024-12-03 15:05:00,36.77,36.79,36.74,36.77,35395.0,35.6816,35.701,35.6525,35.6816,35395.0
2024-12-03 15:10:00,36.77,36.81,36.77,36.78,55810.0,35.6816,35.7204,35.6816,35.6913,55810.0
2024-12-03 15:15:00,36.78,36.8,36.76,36.77,25327.0,35.6913,35.7107,35.6719,35.6816,25327.0
2024-12-03 15:20:00,36.77,36.78,36.74,36.77,55613.0,35.6816,35.6913,35.6525,35.6816,55613.0
2024-12-03 15:25:00,36.77,36.82,36.77,36.82,49073.0,35.6816,35.7301,35.6816,35.7301,49073.0
2024-12-03 15:30:00,36.83,36.85,36.79,36.83,58136.0,35.7398,35.7592,35.701,35.7398,58136.0
2024-12-03 15:35:00,36.83,36.84,36.8,36.82,54486.0,35.7398,35.7495,35.7107,35.7301,54486.0
2024-12-03 15:40:00,36.82,36.83,36.79,36.83,61332.0,35.7301,35.7398,35.701,35.7398,61332.0
2024-12-03 15:45:00,36.83,36.91,36.82,36.88,69194.0,35.7398,35.8174,35.7301,35.7883,69194.0
2024-12-03 15:50:00,36.88,36.92,36.86,36.86,155970.0,35.7883,35.8271,35.7689,35.7689,155970.0
2024-12-03 15:55:00,36.86,36.87,36.76,36.79,462836.0,35.7689,35.7786,35.6719,35.701,462836.0
2024-12-04 09:30:00,36.89,36.93,36.55,36.59,122931.0,35.798,35.8368,35.4681,35.5069,122931.0
2024-12-04 09:35:00,36.61,36.62,36.2,36.28,69750.0,35.5263,35.536,35.1285,35.2061,69750.0
2024-12-04 09:40:00,36.28,36.31,36.02,36.07,59457.0,35.2061,35.2352,34.9538,35.0023,59457.0
2024-12-04 09:45:00,36.08,36.28,36.06,36.16,66537.0,35.012,35.2061,34.9926,35.0896,66537.0
2024-12-04 09:50:00,36.17,36.32,36.08,36.13,116497.0,35.0993,35.2449,35.012,35.0605,116497.0
2024-12-04 09:55:00,36.12,36.21,36.09,36.14,53662.0,35.0508,35.1382,35.0217,35.0702,53662.0
2024-12-04 10:00:00,36.13,36.24,36.08,36.16,87931.0,35.0605,35.1673,35.012,35.0896,87931.0
2024-12-04 10:05:00,36.18,36.26,36.13,36.16,55406.0,35.109,35.1867,35.0605,35.0896,55406.0
2024-12-04 10:10:00,36.16,36.17,36.03,36.07,60112.0,35.0896,35.0993,34.9635,35.0023,60112.0
2024-12-04 10:15:00,36.06,36.11,35.95,36.09,114592.0,34.9926,35.0411,34.8859,35.0217,114592.0
2024-12-04 10:20:00,36.09,36.22,36.08,36.22,165989.0,35.0217,35.1479,35.012,35.1479,165989.0
2024-12-04 10:25:00,36.23,36.28,36.2,36.26,70261.0,35.1576,35.2061,35.1285,35.1867,70261.0
2024-12-04 10:30:00,36.27,36.31,36.25,36.29,57132.0,35.1964,35.2352,35.177,35.2158,57132.0
2024-12-04 10:35:00,36.28,36.29,36.21,36.21,30275.0,35.2061,35.2158,35.1382,35.1382,30275.0
2024-12-04 10:40:00,36.21,36.24,36.17,36.24,48842.0,35.1382,35.1673,35.0993,35.1673,48842.0
2024-12-04 10:45:00,36.24,36.33,36.21,36.26,82610.0,35.1673,35.2546,35.1382,35.1867,82610.0
2024-12-04 10:50:00,36.24,36.27,36.19,36.27,61767.0,35.1673,35.1964,35.1188,35.1964,61767.0
2024-12-04 10:55:00,36.27,36.37,36.25,36.37,62941.0,35.1964,35.2934,35.177,35.2934,62941.0
2024-12-04 11:00:00,36.37,36.48,36.36,36.48,40952.0,35.2934,35.4002,35.2837,35.4002,40952.0
2024-12-04 11:05:00,36.49,36.49,36.34,36.36,46471.0,35.4099,35.4099,35.2643,35.2837,46471.0
2024-12-04 11:10:00,36.36,36.38,36.29,36.36,68974.0,35.2837,35.3031,35.2158,35.2837,68974.0
2024-12-04 11:15:00,36.35,36.39,36.35,36.38,30899.0,35.274,35.3128,35.274,35.3031,30899.0
2024-12-04 11:20:00,36.38,36.5,36.38,36.46,49999.0,35.3031,35.4196,35.3031,35.3808,49999.0
2024-12-04 11:25:00,36.47,36.53,36.46,36.52,35641.0,35.3905,35.4487,35.3808,35.439,35641.0
2024-12-04 11:30:00,36.52,36.56,36.49,36.56,27566.0,35.439,35.4778,35.4099,35.4778,27566.0
2024-12-04 11:35:00,36.55,36.58,36.5,36.52,33338.0,35.4681,35.4972,35.4196,35.439,33338.0
2024-12-04 11:40:00,36.52,36.53,36.47,36.48,24590.0,35.439,35.4487,35.3905,35.4002,24590.0
2024-12-04 11:45:00,36.48,36.54,36.47,36.54,32327.0,35.4002,35.4584,35.3905,35.4584,32327.0
2024-12-04 11:50:00,36.53,36.65,36.53,36.62,46097.0,35.4487,35.5651,35.4487,35.536,46097.0
2024-12-04 11:55:00,36.62,36.67,36.61,36.66,31170.0,35.536,35.5845,35.5263,35.5748,31170.0
2024-12-04 12:00:00,36.66,36.68,36.6,36.61,66291.0,35.5748,35.5942,35.5166,35.5263,66291.0
2024-12-04 12:05:00,36.61,36.66,36.59,36.61,24014.0,35.5263,35.5748,35.5069,35.5263,24014.0
2024-12-04 12:10:00,36.62,36.63,36.57,36.58,20317.0,35.536,35.5457,35.4875,35.4972,20317.0
2024-12-04 12:15:00,36.58,36.6,36.56,36.58,26972.0,35.4972,35.5166,35.4778,35.4972,26972.0
2024-12-04 12:20:00,36.58,36.59,36.54,36.57,20546.0,35.4972,35.5069,35.4584,35.4875,20546.0
2024-12-04 12:25:00,36.57,36.59,36.55,36.56,25561.0,35.4875,35.5069,35.4681,35.4778,25561.0
2024-12-04 12:30:00,36.56,36.59,36.55,36.59,22885.0,35.4778,35.5069,35.4681,35.5069,22885.0
2024-12-04 12:35:00,36.59,36.59,36.46,36.55,49763.0,35.5069,35.5069,35.3808,35.4681,49763.0
2024-12-04 12:40:00,36.54,36.54,36.43,36.44,22164.0,35.4584,35.4584,35.3516,35.3614,22164.0
2024-12-04 12:45:00,36.44,36.49,36.42,36.47,27018.0,35.3614,35.4099,35.3419,35.3905,27018.0
2024-12-04 12:50:00,36.47,36.5,36.45,36.5,15447.0,35.3905,35.4196,35.3711,35.4196,15447.0
2024-12-04 12:55:00,36.5,36.5,36.39,36.39,38845.0,35.4196,35.4196,35.3128,35.3128,38845.0
2024-12-04 13:00:00,36.4,36.4,36.33,36.37,42085.0,35.3225,35.3225,35.2546,35.2934,42085.0
2024-12-04 13:05:00,36.37,36.37,36.28,36.33,42853.0,35.2934,35.2934,35.2061,35.2546,42853.0
2024-12-04 13:10:00,36.34,36.4,36.32,36.34,59891.0,35.2643,35.3225,35.2449,35.2643,59891.0
2024-12-04 13:15:00,36.34,36.34,36.29,36.3,18286.0,35.2643,35.2643,35.2158,35.2255,18286.0
2024-12-04 13:20:00,36.3,36.31,36.28,36.29,24236.0,35.2255,35.2352,35.2061,35.2158,24236.0
2024-12-04 13:25:00,36.31,36.32,36.23,36.23,30524.0,35.2352,35.2449,35.1576,35.1576,30524.0
2024-12-04 13:30:00,36.22,36.23,36.14,36.19,57502.0,35.1479,35.1576,35.0702,35.1188,57502.0
2024-12-04 13:35:00,36.19,36.25,36.18,36.2,49000.0,35.1188,35.177,35.109,35.1285,49000.0
2024-12-04 13:40:00,36.2,36.23,36.18,36.21,48660.0,35.1285,35.1576,35.109,35.1382,48660.0
2024-12-04 13:45:00,36.21,36.23,36.2,36.22,16456.0,35.1382,35.1576,35.1285,35.1479,16456.0
2024-12-04 13:50:00,36.22,36.27,36.21,36.26,28920.0,35.1479,35.1964,35.1382,35.1867,28920.0
2024-12-04 13:55:00,36.27,36.29,36.21,36.22,51015.0,35.1964,35.2158,35.1382,35.1479,51015.0
2024-12-04 14:00:00,36.21,36.25,36.18,36.25,47170.0,35.1382,35.177,35.109,35.177,47170.0
2024-12-04 14:05:00,36.25,36.3,36.22,36.29,29681.0,35.177,35.2255,35.1479,35.2158,29681.0
2024-12-04 14:10:00,36.29,36.34,36.28,36.33,45779.0,35.2158,35.2643,35.2061,35.2546,45779.0
2024-12-04 14:15:00,36.33,36.38,36.32,36.37,45474.0,35.2546,35.3031,35.2449,35.2934,45474.0
2024-12-04 14:20:00,36.38,36.4,36.36,36.37,23337.0,35.3031,35.3225,35.2837,35.2934,23337.0
2024-12-04 14:25:00,36.36,36.36,36.32,36.33,26401.0,35.2837,35.2837,35.2449,35.2546,26401.0
2024-12-04 14:30:00,36.32,36.35,36.31,36.33,18433.0,35.2449,35.274,35.2352,35.2546,18433.0
2024-12-04 14:35:00,36.33,36.35,36.3,36.34,42894.0,35.2546,35.274,35.2255,35.2643,42894.0
2024-12-04 14:40:00,36.35,36.37,36.34,36.34,31382.0,35.274,35.2934,35.2643,35.2643,31382.0
2024-12-04 14:45:00,36.34,36.38,36.33,36.34,36069.0,35.2643,35.3031,35.2546,35.2643,36069.0
2024-12-04 14:50:00,36.34,36.34,36.29,36.3,44305.0,35.2643,35.2643,35.2158,35.2255,44305.0
2024-12-04 14:55:00,36.3,36.34,36.3,36.31,48946.0,35.2255,35.2643,35.2255,35.2352,48946.0
2024-12-04 15:00:00,36.32,36.37,36.31,36.34,27987.0,35.2449,35.2934,35.2352,35.2643,27987.0
2024-12-04 15:05:00,36.35,36.42,36.35,36.42,31023.0,35.274,35.3419,35.274,35.3419,31023.0
2024-12-04 15:10:00,36.41,36.47,36.41,36.44,50689.0,35.3322,35.3905,35.3322,35.3614,50689.0
2024-12-04 15:15:00,36.44,36.44,36.4,36.41,35696.0,35.3614,35.3614,35.3225,35.3322,35696.0
2024-12-04 15:20:00,36.41,36.43,36.38,36.41,47469.0,35.3322,35.3516,35.3031,35.3322,47469.0
2024-12-04 15:25:00,36.42,36.44,36.4,36.43,81358.0,35.3419,35.3614,35.3225,35.3516,81358.0
2024-12-04 15:30:00,36.42,36.44,36.4,36.42,39867.0,35.3419,35.3614,35.3225,35.3419,39867.0
2024-12-04 15:35:00,36.41,36.49,36.4,36.49,69100.0,35.3322,35.4099,35.3225,35.4099,69100.0
2024-12-04 15:40:00,36.49,36.52,36.43,36.45,68172.0,35.4099,35.439,35.3516,35.3711,68172.0
2024-12-04 15:45:00,36.45,36.45,36.38,36.45,77241.0,35.3711,35.3711,35.3031,35.3711,77241.0
2024-12-04 15:50:00,36.44,36.49,36.4,36.43,170565.0,35.3614,35.4099,35.3225,35.3516,170565.0
2024-12-04 15:55:00,36.43,36.43,36.3,36.37,731800.0,35.3516,35.3516,35.2255,35.2934,731800.0
2024-12-05 09:30:00,36.58,36.62,36.36,36.47,95153.0,35.4972,35.536,35.2837,35.3905,95153.0
2024-12-05 09:35:00,36.42,36.48,36.39,36.44,15920.0,35.3419,35.4002,35.3128,35.3614,15920.0
2024-12-05 09:40:00,36.46,36.55,36.39,36.39,27416.0,35.3808,35.4681,35.3128,35.3128,27416.0
2024-12-05 09:45:00,36.38,36.46,36.37,36.45,27807.0,35.3031,35.3808,35.2934,35.3711,27807.0
2024-12-05 09:50:00,36.45,36.46,36.39,36.44,20141.0,35.3711,35.3808,35.3128,35.3614,20141.0
2024-12-05 09:55:00,36.43,36.45,36.34,36.43,43182.0,35.3516,35.3711,35.2643,35.3516,43182.0
2024-12-05 10:00:00,36.43,36.52,36.37,36.52,47848.0,35.3516,35.439,35.2934,35.439,47848.0
2024-12-05 10:05:00,36.51,36.53,36.46,36.46,26129.0,35.4293,35.4487,35.3808,35.3808,26129.0
2024-12-05 10:10:00,36.46,36.46,36.3,36.3,29592.0,35.3808,35.3808,35.2255,35.2255,29592.0
2024-12-05 10:15:00,36.3,36.31,36.2,36.3,77741.0,35.2255,35.2352,35.1285,35.2255,77741.0
2024-12-05 10:20:00,36.3,36.33,36.26,36.3,59606.0,35.2255,35.2546,35.1867,35.2255,59606.0
2024-12-05 10:25:00,36.3,36.37,36.28,36.29,168142.0,35.2255,35.2934,35.2061,35.2158,168142.0
2024-12-05 10:30:00,36.28,36.35,36.17,36.22,110333.0,35.2061,35.274,35.0993,35.1479,110333.0
2024-12-05 10:35:00,36.22,36.25,36.16,36.2,37606.0,35.1479,35.177,35.0896,35.1285,37606.0
2024-12-05 10:40:00,36.2,36.24,36.18,36.2,47434.0,35.1285,35.1673,35.109,35.1285,47434.0
2024-12-05 10:45:00,36.2,36.36,36.2,36.36,46237.0,35.1285,35.2837,35.1285,35.2837,46237.0
2024-12-05 10:50:00,36.36,36.41,36.33,36.35,66337.0,35.2837,35.3322,35.2546,35.274,66337.0
2024-12-05 10:55:00,36.34,36.37,36.28,36.33,51205.0,35.2643,35.2934,35.2061,35.2546,51205.0
2024-12-05 11:00:00,36.32,36.33,36.29,36.32,44245.0,35.2449,35.2546,35.2158,35.2449,44245.0
2024-12-05 11:05:00,36.32,36.33,36.29,36.33,45927.0,35.2449,35.2546,35.2158,35.2546,45927.0
2024-12-05 11:10:00,36.33,36.35,36.3,36.32,39603.0,35.2546,35.274,35.2255,35.2449,39603.0
2024-12-05 11:15:00,36.32,36.34,36.28,36.32,40117.0,35.2449,35.2643,35.2061,35.2449,40117.0
2024-12-05 11:20:00,36.32,36.39,36.31,36.39,38055.0,35.2449,35.3128,35.2352,35.3128,38055.0
2024-12-05 11:25:00,36.39,36.43,36.36,36.43,42049.0,35.3128,35.3516,35.2837,35.3516,42049.0
2024-12-05 11:30:00,36.43,36.47,36.41,36.43,34153.0,35.3516,35.3905,35.3322,35.3516,34153.0
2024-12-05 11:35:00,36.43,36.45,36.41,36.41,60044.0,35.3516,35.3711,35.3322,35.3322,60044.0
2024-12-05 11:40:00,36.41,36.45,36.41,36.45,35194.0,35.3322,35.3711,35.3322,35.3711,35194.0
2024-12-05 11:45:00,36.45,36.45,36.35,36.4,48723.0,35.3711,35.3711,35.274,35.3225,48723.0
2024-12-05 11:50:00,36.4,36.41,36.36,36.39,39594.0,35.3225,35.3322,35.2837,35.3128,39594.0
2024-12-05 11:55:00,36.39,36.41,36.32,36.34,38682.0,35.3128,35.3322,35.2449,35.2643,38682.0
2024-12-05 12:00:00,36.34,36.34,36.29,36.3,60327.0,35.2643,35.2643,35.2158,35.2255,60327.0
2024-12-05 12:05:00,36.3,36.36,36.29,36.34,39109.0,35.2255,35.2837,35.2158,35.2643,39109.0
2024-12-05 12:10:00,36.34,36.35,36.26,36.27,38564.0,35.2643,35.274,35.1867,35.1964,38564.0
2024-12-05 12:15:00,36.27,36.29,36.24,36.27,51707.0,35.1964,35.2158,35.1673,35.1964,51707.0
2024-12-05 12:20:00,36.27,36.29,36.26,36.29,31296.0,35.1964,35.2158,35.1867,35.2158,31296.0
2024-12-05 12:25:00,36.29,36.29,36.25,36.27,45644.0,35.2158,35.2158,35.177,35.1964,45644.0
2024-12-05 12:30:00,36.27,36.29,36.22,36.23,44144.0,35.1964,35.2158,35.1479,35.1576,44144.0
2024-12-05 12:35:00,36.23,36.23,36.15,36.16,46469.0,35.1576,35.1576,35.0799,35.0896,46469.0
2024-12-05 12:40:00,36.16,36.18,36.14,36.16,28412.0,35.0896,35.109,35.0702,35.0896,28412.0
2024-12-05 12:45:00,36.16,36.19,36.15,36.16,28755.0,35.0896,35.1188,35.0799,35.0896,28755.0
2024-12-05 12:50:00,36.16,36.19,36.14,36.16,17808.0,35.0896,35.1188,35.0702,35.0896,17808.0
2024-12-05 12:55:00,36.16,36.23,36.16,36.19,44040.0,35.0896,35.1576,35.0896,35.1188,44040.0
2024-12-05 13:00:00,36.19,36.24,36.18,36.24,28032.0,35.1188,35.1673,35.109,35.1673,28032.0
2024-12-05 13:05:00,36.23,36.24,36.17,36.2,45285.0,35.1576,35.1673,35.0993,35.1285,45285.0
2024-12-05 13:10:00,36.2,36.23,36.17,36.22,36227.0,35.1285,35.1576,35.0993,35.1479,36227.0
2024-12-05 13:15:00,36.22,36.24,36.19,36.2,27414.0,35.1479,35.1673,35.1188,35.1285,27414.0
2024-12-05 13:20:00,36.2,36.21,36.09,36.14,64490.0,35.1285,35.1382,35.0217,35.0702,64490.0
2024-12-05 13:25:00,36.14,36.16,36.07,36.09,30445.0,35.0702,35.0896,35.0023,35.0217,30445.0
2024-12-05 13:30:00,36.09,36.15,36.03,36.15,49282.0,35.0217,35.0799,34.9635,35.0799,49282.0
2024-12-05 13:35:00,36.15,36.17,36.14,36.16,27701.0,35.0799,35.0993,35.0702,35.0896,27701.0
2024-12-05 13:40:00,36.16,36.17,36.14,36.16,44447.0,35.0896,35.0993,35.0702,35.0896,44447.0
2024-12-05 13:45:00,36.16,36.19,36.14,36.15,31620.0,35.0896,35.1188,35.0702,35.0799,31620.0
2024-12-05 13:50:00,36.15,36.15,36.1,36.1,35705.0,35.0799,35.0799,35.0314,35.0314,35705.0
2024-12-05 13:55:00,36.11,36.14,36.07,36.13,39618.0,35.0411,35.0702,35.0023,35.0605,39618.0
2024-12-05 14:00:00,36.13,36.15,36.1,36.12,56144.0,35.0605,35.0799,35.0314,35.0508,56144.0
2024-12-05 14:05:00,36.12,36.13,36.05,36.12,73059.0,35.0508,35.0605,34.9829,35.0508,73059.0
2024-12-05 14:10:00,36.13,36.15,36.11,36.14,34381.0,35.0605,35.0799,35.0411,35.0702,34381.0
2024-12-05 14:15:00,36.13,36.2,36.13,36.2,34499.0,35.0605,35.1285,35.0605,35.1285,34499.0
2024-12-05 14:20:00,36.2,36.27,36.19,36.27,29469.0,35.1285,35.1964,35.1188,35.1964,29469.0
2024-12-05 14:25:00,36.27,36.27,36.18,36.19,58930.0,35.1964,35.1964,35.109,35.1188,58930.0
2024-12-05 14:30:00,36.2,36.22,36.19,36.2,30707.0,35.1285,35.1479,35.1188,35.1285,30707.0
2024-12-05 14:35:00,36.2,36.23,36.17,36.17,37989.0,35.1285,35.1576,35.0993,35.0993,37989.0
2024-12-05 14:40:00,36.17,36.19,36.13,36.16,45464.0,35.0993,35.1188,35.0605,35.0896,45464.0
2024-12-05 14:45:00,36.16,36.22,36.15,36.2,33577.0,35.0896,35.1479,35.0799,35.1285,33577.0
2024-12-05 14:50:00,36.2,36.21,36.17,36.2,43006.0,35.1285,35.1382,35.0993,35.1285,43006.0
2024-12-05 14:55:00,36.2,36.21,36.12,36.13,62072.0,35.1285,35.1382,35.0508,35.0605,62072.0
2024-12-05 15:00:00,36.13,36.15,36.09,36.09,68240.0,35.0605,35.0799,35.0217,35.0217,68240.0
2024-12-05 15:05:00,36.09,36.12,36.06,36.07,126828.0,35.0217,35.0508,34.9926,35.0023,126828.0
2024-12-05 15:10:00,36.07,36.13,36.06,36.09,67082.0,35.0023,35.0605,34.9926,35.0217,67082.0
2024-12-05 15:15:00,36.09,36.14,36.03,36.14,107175.0,35.0217,35.0702,34.9635,35.0702,107175.0
2024-12-05 15:20:00,36.14,36.21,36.13,36.15,53660.0,35.0702,35.1382,35.0605,35.0799,53660.0
2024-12-05 15:25:00,36.15,36.15,36.06,36.15,131687.0,35.0799,35.0799,34.9926,35.0799,131687.0
2024-12-05 15:30:00,36.15,36.15,36.04,36.09,179155.0,35.0799,35.0799,34.9732,35.0217,179155.0
2024-12-05 15:35:00,36.09,36.11,36.03,36.04,189240.0,35.0217,35.0411,34.9635,34.9732,189240.0
2024-12-05 15:40:00,36.05,36.07,36.03,36.07,116914.0,34.9829,35.0023,34.9635,35.0023,116914.0
2024-12-05 15:45:00,36.07,36.11,36.05,36.05,161875.0,35.0023,35.0411,34.9829,34.9829,161875.0
2024-12-05 15:50:00,36.05,36.19,36.04,36.16,224478.0,34.9829,35.1188,34.9732,35.0896,224478.0
2024-12-05 15:55:00,36.16,36.2,36.11,36.16,751882.0,35.0896,35.1285,35.0411,35.0896,751882.0
2024-12-06 09:30:00,36.45,36.6,36.27,36.27,95827.0,35.3711,35.5166,35.1964,35.1964,95827.0
2024-12-06 09:35:00,36.25,36.29,36.14,36.27,31286.0,35.177,35.2158,35.0702,35.1964,31286.0
2024-12-06 09:40:00,36.27,36.31,36.18,36.19,29924.0,35.1964,35.2352,35.109,35.1188,29924.0
2024-12-06 09:45:00,36.16,36.27,36.16,36.22,28319.0,35.0896,35.1964,35.0896,35.1479,28319.0
2024-12-06 09:50:00,36.21,36.21,36.07,36.07,68102.0,35.1382,35.1382,35.0023,35.0023,68102.0
2024-12-06 09:55:00,36.07,36.08,35.95,35.99,59181.0,35.0023,35.012,34.8859,34.9247,59181.0
2024-12-06 10:00:00,35.97,36.12,35.96,36.11,40749.0,34.9053,35.0508,34.8956,35.0411,40749.0
2024-12-06 10:05:00,36.11,36.19,36.11,36.19,53839.0,35.0411,35.1188,35.0411,35.1188,53839.0
2024-12-06 10:10:00,36.18,36.2,36.07,36.09,52345.0,35.109,35.1285,35.0023,35.0217,52345.0
2024-12-06 10:15:00,36.09,36.13,36.06,36.1,41549.0,35.0217,35.0605,34.9926,35.0314,41549.0
2024-12-06 10:20:00,36.1,36.11,35.92,35.94,34614.0,35.0314,35.0411,34.8567,34.8762,34614.0
2024-12-06 10:25:00,35.94,35.99,35.92,35.97,31186.0,34.8762,34.9247,34.8567,34.9053,31186.0
2024-12-06 10:30:00,35.97,36.06,35.95,35.97,43731.0,34.9053,34.9926,34.8859,34.9053,43731.0
2024-12-06 10:35:00,35.97,36.09,35.97,36.04,49199.0,34.9053,35.0217,34.9053,34.9732,49199.0
2024-12-06 10:40:00,36.05,36.12,36.05,36.12,30208.0,34.9829,35.0508,34.9829,35.0508,30208.0
2024-12-06 10:45:00,36.12,36.16,36.1,36.11,44143.0,35.0508,35.0896,35.0314,35.0411,44143.0
2024-12-06 10:50:00,36.11,36.11,36.03,36.07,46010.0,35.0411,35.0411,34.9635,35.0023,46010.0
2024-12-06 10:55:00,36.07,36.15,36.06,36.11,34976.0,35.0023,35.0799,34.9926,35.0411,34976.0
2024-12-06 11:00:00,36.12,36.17,36.07,36.07,38286.0,35.0508,35.0993,35.0023,35.0023,38286.0
2024-12-06 11:05:00,36.08,36.08,35.96,35.99,68883.0,35.012,35.012,34.8956,34.9247,68883.0
2024-12-06 11:10:00,36.0,36.05,35.96,36.05,40051.0,34.9344,34.9829,34.8956,34.9829,40051.0
2024-12-06 11:15:00,36.05,36.05,35.99,36.02,45658.0,34.9829,34.9829,34.9247,34.9538,45658.0
2024-12-06 11:20:00,36.02,36.1,36.01,36.06,25072.0,34.9538,35.0314,34.9441,34.9926,25072.0
2024-12-06 11:25:00,36.06,36.11,36.02,36.08,40777.0,34.9926,35.0411,34.9538,35.012,40777.0
2024-12-06 11:30:00,36.08,36.08,36.01,36.05,31409.0,35.012,35.012,34.9441,34.9829,31409.0
2024-12-06 11:35:00,36.05,36.06,36.0,36.01,24458.0,34.9829,34.9926,34.9344,34.9441,24458.0
2024-12-06 11:40:00,36.02,36.04,35.98,36.01,37935.0,34.9538,34.9732,34.915,34.9441,37935.0
2024-12-06 11:45:00,36.01,36.06,35.99,36.06,64320.0,34.9441,34.9926,34.9247,34.9926,64320.0
2024-12-06 11:50:00,36.05,36.06,35.99,36.0,35112.0,34.9829,34.9926,34.9247,34.9344,35112.0
2024-12-06 11:55:00,36.0,36.04,35.99,36.03,20612.0,34.9344,34.9732,34.9247,34.9635,20612.0
2024-12-06 12:00:00,36.02,36.03,35.95,35.95,12878.0,34.9538,34.9635,34.8859,34.8859,12878.0
2024-12-06 12:05:00,35.96,35.99,35.96,35.97,17856.0,34.8956,34.9247,34.8956,34.9053,17856.0
2024-12-06 12:10:00,35.97,35.99,35.95,35.99,22174.0,34.9053,34.9247,34.8859,34.9247,22174.0
2024-12-06 12:15:00,36.0,36.03,36.0,36.01,22219.0,34.9344,34.9635,34.9344,34.9441,22219.0
2024-12-06 12:20:00,36.01,36.04,36.01,36.02,17482.0,34.9441,34.9732,34.9441,34.9538,17482.0
2024-12-06 12:25:00,36.01,36.05,36.0,36.04,16414.0,34.9441,34.9829,34.9344,34.9732,16414.0
2024-12-06 12:30:00,36.04,36.06,36.02,36.05,20153.0,34.9732,34.9926,34.9538,34.9829,20153.0
2024-12-06 12:35:00,36.05,36.06,36.03,36.06,12246.0,34.9829,34.9926,34.9635,34.9926,12246.0
2024-12-06 12:40:00,36.06,36.06,36.03,36.05,27843.0,34.9926,34.9926,34.9635,34.9829,27843.0
2024-12-06 12:45:00,36.05,36.05,36.0,36.02,29076.0,34.9829,34.9829,34.9344,34.9538,29076.0
2024-12-06 12:50:00,36.02,36.02,35.89,35.9,88091.0,34.9538,34.9538,34.8276,34.8373,88091.0
2024-12-06 12:55:00,35.9,36.06,35.89,36.01,93914.0,34.8373,34.9926,34.8276,34.9441,93914.0
2024-12-06 13:00:00,36.01,36.03,35.99,36.02,18094.0,34.9441,34.9635,34.9247,34.9538,18094.0
2024-12-06 13:05:00,36.02,36.06,36.01,36.05,29600.0,34.9538,34.9926,34.9441,34.9829,29600.0
2024-12-06 13:10:00,36.05,36.1,36.05,36.09,23233.0,34.9829,35.0314,34.9829,35.0217,23233.0
2024-12-06 13:15:00,36.08,36.09,36.04,36.08,22297.0,35.012,35.0217,34.9732,35.012,22297.0
2024-12-06 13:20:00,36.07,36.08,36.06,36.07,11011.0,35.0023,35.012,34.9926,35.0023,11011.0
2024-12-06 13:25:00,36.07,36.1,36.01,36.02,47006.0,35.0023,35.0314,34.9441,34.9538,47006.0
2024-12-06 13:30:00,36.01,36.05,36.0,36.05,27736.0,34.9441,34.9829,34.9344,34.9829,27736.0
2024-12-06 13:35:00,36.05,36.1,36.04,36.1,22453.0,34.9829,35.0314,34.9732,35.0314,22453.0
2024-12-06 13:40:00,36.09,36.13,36.03,36.05,65389.0,35.0217,35.0605,34.9635,34.9829,65389.0
2024-12-06 13:45:00,36.05,36.1,36.05,36.09,28425.0,34.9829,35.0314,34.9829,35.0217,28425.0
2024-12-06 13:50:00,36.09,36.1,36.04,36.08,58437.0,35.0217,35.0314,34.9732,35.012,58437.0
2024-12-06 13:55:00,36.07,36.11,36.06,36.09,31836.0,35.0023,35.0411,34.9926,35.0217,31836.0
2024-12-06 14:00:00,36.09,36.09,36.02,36.02,24051.0,35.0217,35.0217,34.9538,34.9538,24051.0
2024-12-06 14:05:00,36.02,36.03,35.97,35.98,36305.0,34.9538,34.9635,34.9053,34.915,36305.0
2024-12-06 14:10:00,35.98,35.99,35.95,35.98,38314.0,34.915,34.9247,34.8859,34.915,38314.0
2024-12-06 14:15:00,35.98,36.0,35.97,36.0,22063.0,34.915,34.9344,34.9053,34.9344,22063.0
2024-12-06 14:20:00,36.0,36.01,35.99,36.0,24802.0,34.9344,34.9441,34.9247,34.9344,24802.0
2024-12-06 14:25:00,36.0,36.06,35.99,36.02,59475.0,34.9344,34.9926,34.9247,34.9538,59475.0
2024-12-06 14:30:00,36.02,36.04,35.99,36.02,37285.0,34.9538,34.9732,34.9247,34.9538,37285.0
2024-12-06 14:35:00,36.02,36.03,36.01,36.02,14616.0,34.9538,34.9635,34.9441,34.9538,14616.0
2024-12-06 14:40:00,36.02,36.04,35.99,36.04,21297.0,34.9538,34.9732,34.9247,34.9732,21297.0
2024-12-06 14:45:00,36.03,36.09,36.03,36.08,30684.0,34.9635,35.0217,34.9635,35.012,30684.0
2024-12-06 14:50:00,36.09,36.12,36.05,36.07,43234.0,35.0217,35.0508,34.9829,35.0023,43234.0
2024-12-06 14:55:00,36.07,36.12,36.06,36.09,40171.0,35.0023,35.0508,34.9926,35.0217,40171.0
2024-12-06 15:00:00,36.09,36.1,36.07,36.09,21116.0,35.0217,35.0314,35.0023,35.0217,21116.0
2024-12-06 15:05:00,36.09,36.15,36.08,36.14,38790.0,35.0217,35.0799,35.012,35.0702,38790.0
2024-12-06 15:10:00,36.15,36.17,36.14,36.15,39117.0,35.0799,35.0993,35.0702,35.0799,39117.0
2024-12-06 15:15:00,36.16,36.18,36.11,36.12,64270.0,35.0896,35.109,35.0411,35.0508,64270.0
2024-12-06 15:20:00,36.12,36.14,36.1,36.13,50198.0,35.0508,35.0702,35.0314,35.0605,50198.0
2024-12-06 15:25:00,36.13,36.14,36.06,36.08,81852.0,35.0605,35.0702,34.9926,35.012,81852.0
2024-12-06 15:30:00,36.08,36.11,36.06,36.11,50999.0,35.012,35.0411,34.9926,35.0411,50999.0
2024-12-06 15:35:00,36.11,36.11,36.05,36.07,71311.0,35.0411,35.0411,34.9829,35.0023,71311.0
2024-12-06 15:40:00,36.07,36.07,36.03,36.04,51110.0,35.0023,35.0023,34.9635,34.9732,51110.0
2024-12-06 15:45:00,36.04,36.12,36.0,36.11,128450.0,34.9732,35.0508,34.9344,35.0411,128450.0
2024-12-06 15:50:00,36.12,36.17,36.07,36.17,171774.0,35.0508,35.0993,35.0023,35.0993,171774.0
2024-12-06 15:55:00,36.17,36.22,36.13,36.19,546663.0,35.0993,35.1479,35.0605,35.1188,546663.0
2024-12-09 09:30:00,36.28,36.41,36.12,36.14,149220.0,35.2061,35.3322,35.0508,35.0702,149220.0
2024-12-09 09:35:00,36.15,36.4,36.14,36.32,35820.0,35.0799,35.3225,35.0702,35.2449,35820.0
2024-12-09 09:40:00,36.31,36.36,36.22,36.23,36453.0,35.2352,35.2837,35.1479,35.1576,36453.0
2024-12-09 09:45:00,36.23,36.4,36.23,36.33,75345.0,35.1576,35.3225,35.1576,35.2546,75345.0
2024-12-09 09:50:00,36.34,36.45,36.31,36.44,84802.0,35.2643,35.3711,35.2352,35.3614,84802.0
2024-12-09 09:55:00,36.44,36.48,36.42,36.45,31867.0,35.3614,35.4002,35.3419,35.3711,31867.0
2024-12-09 10:00:00,36.46,36.62,36.41,36.62,120202.0,35.3808,35.536,35.3322,35.536,120202.0
2024-12-09 10:05:00,36.63,36.64,36.52,36.59,74995.0,35.5457,35.5554,35.439,35.5069,74995.0
2024-12-09 10:10:00,36.59,36.74,36.58,36.66,47174.0,35.5069,35.6525,35.4972,35.5748,47174.0
2024-12-09 10:15:00,36.66,36.71,36.62,36.67,41644.0,35.5748,35.6234,35.536,35.5845,41644.0
2024-12-09 10:20:00,36.68,36.73,36.65,36.69,83319.0,35.5942,35.6428,35.5651,35.604,83319.0
2024-12-09 10:25:00,36.69,36.69,36.64,36.65,40570.0,35.604,35.604,35.5554,35.5651,40570.0
2024-12-09 10:30:00,36.64,36.69,36.64,36.66,30268.0,35.5554,35.604,35.5554,35.5748,30268.0
2024-12-09 10:35:00,36.66,36.79,36.64,36.79,80511.0,35.5748,35.701,35.5554,35.701,80511.0
2024-12-09 10:40:00,36.79,36.81,36.75,36.79,34983.0,35.701,35.7204,35.6622,35.701,34983.0
2024-12-09 10:45:00,36.8,36.81,36.72,36.75,31606.0,35.7107,35.7204,35.6331,35.6622,31606.0
2024-12-09 10:50:00,36.75,36.81,36.7,36.77,84020.0,35.6622,35.7204,35.6137,35.6816,84020.0
2024-12-09 10:55:00,36.77,36.77,36.72,36.73,26851.0,35.6816,35.6816,35.6331,35.6428,26851.0
2024-12-09 11:00:00,36.73,36.76,36.61,36.63,42007.0,35.6428,35.6719,35.5263,35.5457,42007.0
2024-12-09 11:05:00,36.62,36.63,36.5,36.51,38694.0,35.536,35.5457,35.4196,35.4293,38694.0
2024-12-09 11:10:00,36.5,36.53,36.48,36.52,35604.0,35.4196,35.4487,35.4002,35.439,35604.0
2024-12-09 11:15:00,36.52,36.54,36.49,36.52,32925.0,35.439,35.4584,35.4099,35.439,32925.0
2024-12-09 11:20:00,36.52,36.56,36.49,36.51,35013.0,35.439,35.4778,35.4099,35.4293,35013.0
2024-12-09 11:25:00,36.51,36.57,36.49,36.49,32167.0,35.4293,35.4875,35.4099,35.4099,32167.0
2024-12-09 11:30:00,36.49,36.51,36.47,36.49,32866.0,35.4099,35.4293,35.3905,35.4099,32866.0
2024-12-09 11:35:00,36.49,36.51,36.44,36.51,29798.0,35.4099,35.4293,35.3614,35.4293,29798.0
2024-12-09 11:40:00,36.51,36.58,36.48,36.5,42171.0,35.4293,35.4972,35.4002,35.4196,42171.0
2024-12-09 11:45:00,36.5,36.53,36.47,36.5,29552.0,35.4196,35.4487,35.3905,35.4196,29552.0
2024-12-09 11:50:00,36.5,36.53,36.49,36.49,25696.0,35.4196,35.4487,35.4099,35.4099,25696.0
2024-12-09 11:55:00,36.49,36.5,36.45,36.47,23735.0,35.4099,35.4196,35.3711,35.3905,23735.0
2024-12-09 12:00:00,36.47,36.47,36.41,36.44,41811.0,35.3905,35.3905,35.3322,35.3614,41811.0
2024-12-09 12:05:00,36.44,36.44,36.4,36.41,19500.0,35.3614,35.3614,35.3225,35.3322,19500.0
2024-12-09 12:10:00,36.41,36.43,36.4,36.4,20225.0,35.3322,35.3516,35.3225,35.3225,20225.0
2024-12-09 12:15:00,36.4,36.48,36.39,36.47,32527.0,35.3225,35.4002,35.3128,35.3905,32527.0
2024-12-09 12:20:00,36.47,36.47,36.42,36.43,17526.0,35.3905,35.3905,35.3419,35.3516,17526.0
2024-12-09 12:25:00,36.43,36.43,36.38,36.43,31970.0,35.3516,35.3516,35.3031,35.3516,31970.0
2024-12-09 12:30:00,36.43,36.46,36.4,36.4,22325.0,35.3516,35.3808,35.3225,35.3225,22325.0
2024-12-09 12:35:00,36.4,36.5,36.4,36.5,23759.0,35.3225,35.4196,35.3225,35.4196,23759.0
2024-12-09 12:40:00,36.5,36.5,36.46,36.49,33156.0,35.4196,35.4196,35.3808,35.4099,33156.0
2024-12-09 12:45:00,36.48,36.5,36.47,36.5,23403.0,35.4002,35.4196,35.3905,35.4196,23403.0
2024-12-09 12:50:00,36.49,36.5,36.46,36.47,22976.0,35.4099,35.4196,35.3808,35.3905,22976.0
2024-12-09 12:55:00,36.47,36.49,36.45,36.45,18812.0,35.3905,35.4099,35.3711,35.3711,18812.0
2024-12-09 13:00:00,36.45,36.46,36.41,36.44,18425.0,35.3711,35.3808,35.3322,35.3614,18425.0
2024-12-09 13:05:00,36.44,36.49,36.43,36.48,16016.0,35.3614,35.4099,35.3516,35.4002,16016.0
2024-12-09 13:10:00,36.48,36.5,36.46,36.48,18069.0,35.4002,35.4196,35.3808,35.4002,18069.0
2024-12-09 13:15:00,36.46,36.47,36.42,36.43,22031.0,35.3808,35.3905,35.3419,35.3516,22031.0
2024-12-09 13:20:00,36.44,36.46,36.43,36.45,15329.0,35.3614,35.3808,35.3516,35.3711,15329.0
2024-12-09 13:25:00,36.46,36.48,36.45,36.48,33034.0,35.3808,35.4002,35.3711,35.4002,33034.0
2024-12-09 13:30:00,36.48,36.48,36.41,36.43,26423.0,35.4002,35.4002,35.3322,35.3516,26423.0
2024-12-09 13:35:00,36.43,36.44,36.4,36.44,25486.0,35.3516,35.3614,35.3225,35.3614,25486.0
2024-12-09 13:40:00,36.44,36.44,36.4,36.41,22404.0,35.3614,35.3614,35.3225,35.3322,22404.0
2024-12-09 13:45:00,36.41,36.42,36.39,36.4,24330.0,35.3322,35.3419,35.3128,35.3225,24330.0
2024-12-09 13:50:00,36.39,36.4,36.37,36.37,16122.0,35.3128,35.3225,35.2934,35.2934,16122.0
2024-12-09 13:55:00,36.37,36.38,36.34,36.34,15467.0,35.2934,35.3031,35.2643,35.2643,15467.0
2024-12-09 14:00:00,36.34,36.34,36.3,36.3,19088.0,35.2643,35.2643,35.2255,35.2255,19088.0
2024-12-09 14:05:00,36.3,36.37,36.3,36.37,21940.0,35.2255,35.2934,35.2255,35.2934,21940.0
2024-12-09 14:10:00,36.37,36.37,36.35,36.37,15478.0,35.2934,35.2934,35.274,35.2934,15478.0
2024-12-09 14:15:00,36.37,36.38,36.32,36.38,52376.0,35.2934,35.3031,35.2449,35.3031,52376.0
2024-12-09 14:20:00,36.38,36.4,36.35,36.39,47329.0,35.3031,35.3225,35.274,35.3128,47329.0
2024-12-09 14:25:00,36.4,36.42,36.37,36.41,34280.0,35.3225,35.3419,35.2934,35.3322,34280.0
2024-12-09 14:30:00,36.42,36.49,36.42,36.48,42853.0,35.3419,35.4099,35.3419,35.4002,42853.0
2024-12-09 14:35:00,36.48,36.61,36.48,36.6,49266.0,35.4002,35.5263,35.4002,35.5166,49266.0
2024-12-09 14:40:00,36.6,36.61,36.55,36.58,40040.0,35.5166,35.5263,35.4681,35.4972,40040.0
2024-12-09 14:45:00,36.57,36.61,36.56,36.59,31691.0,35.4875,35.5263,35.4778,35.5069,31691.0
2024-12-09 14:50:00,36.59,36.59,36.52,36.54,32947.0,35.5069,35.5069,35.439,35.4584,32947.0
2024-12-09 14:55:00,36.54,36.57,36.53,36.55,40709.0,35.4584,35.4875,35.4487,35.4681,40709.0
2024-12-09 15:00:00,36.55,36.55,36.5,36.52,30367.0,35.4681,35.4681,35.4196,35.439,30367.0
2024-12-09 15:05:00,36.52,36.53,36.46,36.47,26270.0,35.439,35.4487,35.3808,35.3905,26270.0
2024-12-09 15:10:00,36.46,36.47,36.38,36.41,35975.0,35.3808,35.3905,35.3031,35.3322,35975.0
2024-12-09 15:15:00,36.41,36.43,36.38,36.43,35433.0,35.3322,35.3516,35.3031,35.3516,35433.0
2024-12-09 15:20:00,36.43,36.43,36.38,36.4,60018.0,35.3516,35.3516,35.3031,35.3225,60018.0
2024-12-09 15:25:00,36.4,36.41,36.36,36.39,61542.0,35.3225,35.3322,35.2837,35.3128,61542.0
2024-12-09 15:30:00,36.39,36.43,36.38,36.41,65898.0,35.3128,35.3516,35.3031,35.3322,65898.0
2024-12-09 15:35:00,36.41,36.41,36.37,36.39,54103.0,35.3322,35.3322,35.2934,35.3128,54103.0
2024-12-09 15:40:00,36.39,36.4,36.36,36.4,67434.0,35.3128,35.3225,35.2837,35.3225,67434.0
2024-12-09 15:45:00,36.4,36.41,36.37,36.41,72154.0,35.3225,35.3322,35.2934,35.3322,72154.0
2024-12-09 15:50:00,36.41,36.47,36.4,36.43,129034.0,35.3322,35.3905,35.3225,35.3516,129034.0
2024-12-09 15:55:00,36.43,36.48,36.4,36.45,439591.0,35.3516,35.4002,35.3225,35.3711,439591.0
2024-12-10 09:30:00,36.15,36.27,35.61,35.64,430915.0,35.0799,35.1964,34.5559,34.585,430915.0
2024-12-10 09:35:00,35.71,35.79,35.53,35.74,61348.0,34.653,34.7306,34.4783,34.6821,61348.0
2024-12-10 09:40:00,35.74,35.75,35.52,35.57,56047.0,34.6821,34.6918,34.4686,34.5171,56047.0
2024-12-10 09:45:00,35.57,35.69,35.49,35.58,151263.0,34.5171,34.6336,34.4395,34.5268,151263.0
2024-12-10 09:50:00,35.57,35.57,35.36,35.46,93231.0,34.5171,34.5171,34.3133,34.4104,93231.0
2024-12-10 09:55:00,35.46,35.6,35.46,35.51,56586.0,34.4104,34.5462,34.4104,34.4589,56586.0
2024-12-10 10:00:00,35.5,35.51,35.33,35.33,83464.0,34.4492,34.4589,34.2842,34.2842,83464.0
2024-12-10 10:05:00,35.33,35.41,35.31,35.37,64466.0,34.2842,34.3618,34.2648,34.323,64466.0
2024-12-10 10:10:00,35.36,35.45,35.34,35.41,69267.0,34.3133,34.4007,34.2939,34.3618,69267.0
2024-12-10 10:15:00,35.41,35.51,35.41,35.47,65622.0,34.3618,34.4589,34.3618,34.4201,65622.0
2024-12-10 10:20:00,35.47,35.57,35.45,35.52,80908.0,34.4201,34.5171,34.4007,34.4686,80908.0
2024-12-10 10:25:00,35.53,35.6,35.48,35.59,75710.0,34.4783,34.5462,34.4298,34.5365,75710.0
2024-12-10 10:30:00,35.59,35.63,35.54,35.6,58358.0,34.5365,34.5753,34.488,34.5462,58358.0
2024-12-10 10:35:00,35.61,35.71,35.57,35.67,121644.0,34.5559,34.653,34.5171,34.6141,121644.0
2024-12-10 10:40:00,35.67,35.67,35.61,35.64,51994.0,34.6141,34.6141,34.5559,34.585,51994.0
2024-12-10 10:45:00,35.64,35.67,35.54,35.61,84596.0,34.585,34.6141,34.488,34.5559,84596.0
2024-12-10 10:50:00,35.61,35.62,35.46,35.47,24476.0,34.5559,34.5656,34.4104,34.4201,24476.0
2024-12-10 10:55:00,35.47,35.48,35.35,35.35,38263.0,34.4201,34.4298,34.3036,34.3036,38263.0
2024-12-10 11:00:00,35.36,35.39,35.31,35.33,63170.0,34.3133,34.3424,34.2648,34.2842,63170.0
2024-12-10 11:05:00,35.32,35.33,35.21,35.24,49335.0,34.2745,34.2842,34.1678,34.1969,49335.0
2024-12-10 11:10:00,35.25,35.34,35.23,35.32,65286.0,34.2066,34.2939,34.1872,34.2745,65286.0
2024-12-10 11:15:00,35.31,35.32,35.2,35.22,22559.0,34.2648,34.2745,34.1581,34.1775,22559.0
2024-12-10 11:20:00,35.23,35.3,35.23,35.28,37072.0,34.1872,34.2551,34.1872,34.2357,37072.0
2024-12-10 11:25:00,35.28,35.34,35.25,35.33,39358.0,34.2357,34.2939,34.2066,34.2842,39358.0
2024-12-10 11:30:00,35.32,35.33,35.27,35.29,33583.0,34.2745,34.2842,34.226,34.2454,33583.0
2024-12-10 11:35:00,35.29,35.3,35.22,35.23,37963.0,34.2454,34.2551,34.1775,34.1872,37963.0
2024-12-10 11:40:00,35.23,35.26,35.2,35.25,47491.0,34.1872,34.2163,34.1581,34.2066,47491.0
2024-12-10 11:45:00,35.24,35.25,35.15,35.23,63862.0,34.1969,34.2066,34.1095,34.1872,63862.0
2024-12-10 11:50:00,35.23,35.25,35.19,35.25,37999.0,34.1872,34.2066,34.1484,34.2066,37999.0
2024-12-10 11:55:00,35.24,35.28,35.23,35.28,43623.0,34.1969,34.2357,34.1872,34.2357,43623.0
2024-12-10 12:00:00,35.28,35.35,35.25,35.34,32276.0,34.2357,34.3036,34.2066,34.2939,32276.0
2024-12-10 12:05:00,35.34,35.36,35.29,35.3,22610.0,34.2939,34.3133,34.2454,34.2551,22610.0
2024-12-10 12:10:00,35.29,35.31,35.26,35.27,25930.0,34.2454,34.2648,34.2163,34.226,25930.0
2024-12-10 12:15:00,35.27,35.27,35.23,35.23,47844.0,34.226,34.226,34.1872,34.1872,47844.0
2024-12-10 12:20:00,35.23,35.26,35.21,35.26,22253.0,34.1872,34.2163,34.1678,34.2163,22253.0
2024-12-10 12:25:00,35.25,35.28,35.23,35.24,38765.0,34.2066,34.2357,34.1872,34.1969,38765.0
2024-12-10 12:30:00,35.24,35.3,35.23,35.3,25988.0,34.1969,34.2551,34.1872,34.2551,25988.0
2024-12-10 12:35:00,35.3,35.34,35.28,35.29,34755.0,34.2551,34.2939,34.2357,34.2454,34755.0
2024-12-10 12:40:00,35.28,35.36,35.27,35.34,26771.0,34.2357,34.3133,34.226,34.2939,26771.0
2024-12-10 12:45:00,35.34,35.34,35.27,35.29,23875.0,34.2939,34.2939,34.226,34.2454,23875.0
2024-12-10 12:50:00,35.29,35.3,35.2,35.23,27190.0,34.2454,34.2551,34.1581,34.1872,27190.0
2024-12-10 12:55:00,35.23,35.23,35.19,35.2,23052.0,34.1872,34.1872,34.1484,34.1581,23052.0
2024-12-10 13:00:00,35.19,35.21,35.16,35.19,51375.0,34.1484,34.1678,34.1192,34.1484,51375.0
2024-12-10 13:05:00,35.18,35.26,35.15,35.25,67206.0,34.1386,34.2163,34.1095,34.2066,67206.0
2024-12-10 13:10:00,35.25,35.35,35.24,35.31,70225.0,34.2066,34.3036,34.1969,34.2648,70225.0
2024-12-10 13:15:00,35.31,35.37,35.29,35.3,34879.0,34.2648,34.323,34.2454,34.2551,34879.0
2024-12-10 13:20:00,35.3,35.31,35.19,35.2,33794.0,34.2551,34.2648,34.1484,34.1581,33794.0
2024-12-10 13:25:00,35.2,35.23,35.18,35.2,19743.0,34.1581,34.1872,34.1386,34.1581,19743.0
2024-12-10 13:30:00,35.2,35.21,35.17,35.2,21444.0,34.1581,34.1678,34.1289,34.1581,21444.0
2024-12-10 13:35:00,35.2,35.24,35.18,35.23,35862.0,34.1581,34.1969,34.1386,34.1872,35862.0
2024-12-10 13:40:00,35.23,35.23,35.14,35.15,43087.0,34.1872,34.1872,34.0998,34.1095,43087.0
2024-12-10 13:45:00,35.15,35.21,35.15,35.2,41148.0,34.1095,34.1678,34.1095,34.1581,41148.0
2024-12-10 13:50:00,35.2,35.21,35.15,35.16,28385.0,34.1581,34.1678,34.1095,34.1192,28385.0
2024-12-10 13:55:00,35.16,35.17,35.12,35.14,41302.0,34.1192,34.1289,34.0804,34.0998,41302.0
2024-12-10 14:00:00,35.15,35.15,35.11,35.13,45588.0,34.1095,34.1095,34.0707,34.0901,45588.0
2024-12-10 14:05:00,35.14,35.14,35.12,35.13,34683.0,34.0998,34.0998,34.0804,34.0901,34683.0
2024-12-10 14:10:00,35.13,35.15,35.1,35.12,56241.0,34.0901,34.1095,34.061,34.0804,56241.0
2024-12-10 14:15:00,35.13,35.17,35.09,35.16,33774.0,34.0901,34.1289,34.0513,34.1192,33774.0
2024-12-10 14:20:00,35.18,35.22,35.17,35.19,23923.0,34.1386,34.1775,34.1289,34.1484,23923.0
2024-12-10 14:25:00,35.19,35.21,35.17,35.17,18204.0,34.1484,34.1678,34.1289,34.1289,18204.0
2024-12-10 14:30:00,35.18,35.18,35.13,35.13,28678.0,34.1386,34.1386,34.0901,34.0901,28678.0
2024-12-10 14:35:00,35.13,35.16,35.13,35.14,29355.0,34.0901,34.1192,34.0901,34.0998,29355.0
2024-12-10 14:40:00,35.13,35.22,35.13,35.22,26122.0,34.0901,34.1775,34.0901,34.1775,26122.0
2024-12-10 14:45:00,35.21,35.23,35.18,35.19,28639.0,34.1678,34.1872,34.1386,34.1484,28639.0
2024-12-10 14:50:00,35.18,35.2,35.16,35.16,26341.0,34.1386,34.1581,34.1192,34.1192,26341.0
2024-12-10 14:55:00,35.16,35.17,35.1,35.13,99003.0,34.1192,34.1289,34.061,34.0901,99003.0
2024-12-10 15:00:00,35.13,35.18,35.12,35.15,28856.0,34.0901,34.1386,34.0804,34.1095,28856.0
2024-12-10 15:05:00,35.15,35.15,35.12,35.13,29464.0,34.1095,34.1095,34.0804,34.0901,29464.0
2024-12-10 15:10:00,35.12,35.13,35.08,35.1,44582.0,34.0804,34.0901,34.0416,34.061,44582.0
2024-12-10 15:15:00,35.1,35.11,35.08,35.11,20860.0,34.061,34.0707,34.0416,34.0707,20860.0
2024-12-10 15:20:00,35.11,35.11,35.03,35.05,41110.0,34.0707,34.0707,33.9931,34.0125,41110.0
2024-12-10 15:25:00,35.04,35.12,35.04,35.12,59673.0,34.0028,34.0804,34.0028,34.0804,59673.0
2024-12-10 15:30:00,35.12,35.12,34.97,35.0,74641.0,34.0804,34.0804,33.9349,33.964,74641.0
2024-12-10 15:35:00,35.0,35.01,34.92,34.94,50986.0,33.964,33.9737,33.8863,33.9058,50986.0
2024-12-10 15:40:00,34.93,34.99,34.92,34.98,60372.0,33.896,33.9543,33.8863,33.9446,60372.0
2024-12-10 15:45:00,34.97,34.99,34.94,34.95,80796.0,33.9349,33.9543,33.9058,33.9155,80796.0
2024-12-10 15:50:00,34.95,35.0,34.92,34.97,137244.0,33.9155,33.964,33.8863,33.9349,137244.0
2024-12-10 15:55:00,34.97,35.01,34.9,34.94,617046.0,33.9349,33.9737,33.8669,33.9058,617046.0
2024-12-11 09:30:00,34.85,34.9,34.36,34.39,341431.0,34.1017,34.1506,33.6222,33.6516,341431.0
2024-12-11 09:35:00,34.43,34.53,34.38,34.49,47974.0,33.6907,33.7886,33.6418,33.7494,47974.0
2024-12-11 09:40:00,34.47,34.61,34.38,34.49,51682.0,33.7298,33.8668,33.6418,33.7494,51682.0
2024-12-11 09:45:00,34.47,34.65,34.43,34.6,38346.0,33.7298,33.906,33.6907,33.8571,38346.0
2024-12-11 09:50:00,34.6,34.67,34.6,34.62,38038.0,33.8571,33.9256,33.8571,33.8766,38038.0
2024-12-11 09:55:00,34.62,34.7,34.57,34.62,78140.0,33.8766,33.9549,33.8277,33.8766,78140.0
2024-12-11 10:00:00,34.63,34.63,34.49,34.53,39458.0,33.8864,33.8864,33.7494,33.7886,39458.0
2024-12-11 10:05:00,34.53,34.53,34.44,34.5,32118.0,33.7886,33.7886,33.7005,33.7592,32118.0
2024-12-11 10:10:00,34.47,34.47,34.36,34.43,41597.0,33.7298,33.7298,33.6222,33.6907,41597.0
2024-12-11 10:15:00,34.44,34.47,34.4,34.43,53364.0,33.7005,33.7298,33.6614,33.6907,53364.0
2024-12-11 10:20:00,34.43,34.46,34.4,34.42,39784.0,33.6907,33.7201,33.6614,33.6809,39784.0
2024-12-11 10:25:00,34.42,34.47,34.38,34.39,84549.0,33.6809,33.7298,33.6418,33.6516,84549.0
2024-12-11 10:30:00,34.39,34.48,34.35,34.39,92394.0,33.6516,33.7396,33.6124,33.6516,92394.0
2024-12-11 10:35:00,34.39,34.56,34.39,34.56,38404.0,33.6516,33.8179,33.6516,33.8179,38404.0
2024-12-11 10:40:00,34.56,34.6,34.51,34.56,30979.0,33.8179,33.8571,33.769,33.8179,30979.0
2024-12-11 10:45:00,34.55,34.62,34.51,34.62,34943.0,33.8081,33.8766,33.769,33.8766,34943.0
2024-12-11 10:50:00,34.62,34.62,34.55,34.55,31977.0,33.8766,33.8766,33.8081,33.8081,31977.0
2024-12-11 10:55:00,34.55,34.6,34.53,34.54,25604.0,33.8081,33.8571,33.7886,33.7983,25604.0
2024-12-11 11:00:00,34.53,34.64,34.51,34.61,47222.0,33.7886,33.8962,33.769,33.8668,47222.0
2024-12-11 11:05:00,34.61,34.62,34.57,34.61,37670.0,33.8668,33.8766,33.8277,33.8668,37670.0
2024-12-11 11:10:00,34.61,34.71,34.6,34.7,40537.0,33.8668,33.9647,33.8571,33.9549,40537.0
2024-12-11 11:15:00,34.7,34.72,34.6,34.64,37913.0,33.9549,33.9745,33.8571,33.8962,37913.0
2024-12-11 11:20:00,34.63,34.63,34.56,34.59,26504.0,33.8864,33.8864,33.8179,33.8473,26504.0
2024-12-11 11:25:00,34.59,34.6,34.56,34.57,32108.0,33.8473,33.8571,33.8179,33.8277,32108.0
2024-12-11 11:30:00,34.57,34.59,34.53,34.57,25583.0,33.8277,33.8473,33.7886,33.8277,25583.0
2024-12-11 11:35:00,34.57,34.6,34.56,34.59,47605.0,33.8277,33.8571,33.8179,33.8473,47605.0
2024-12-11 11:40:00,34.6,34.66,34.59,34.64,36054.0,33.8571,33.9158,33.8473,33.8962,36054.0
2024-12-11 11:45:00,34.64,34.66,34.57,34.57,18943.0,33.8962,33.9158,33.8277,33.8277,18943.0
2024-12-11 11:50:00,34.57,34.58,34.5,34.52,22434.0,33.8277,33.8375,33.7592,33.7788,22434.0
2024-12-11 11:55:00,34.52,34.53,34.49,34.52,38257.0,33.7788,33.7886,33.7494,33.7788,38257.0
2024-12-11 12:00:00,34.52,34.53,34.44,34.47,44094.0,33.7788,33.7886,33.7005,33.7298,44094.0
2024-12-11 12:05:00,34.47,34.47,34.42,34.44,34628.0,33.7298,33.7298,33.6809,33.7005,34628.0
2024-12-11 12:10:00,34.44,34.51,34.43,34.47,31081.0,33.7005,33.769,33.6907,33.7298,31081.0
2024-12-11 12:15:00,34.47,34.48,34.42,34.43,25506.0,33.7298,33.7396,33.6809,33.6907,25506.0
2024-12-11 12:20:00,34.43,34.45,34.4,34.44,25536.0,33.6907,33.7103,33.6614,33.7005,25536.0
2024-12-11 12:25:00,34.45,34.46,34.4,34.4,22925.0,33.7103,33.7201,33.6614,33.6614,22925.0
2024-12-11 12:30:00,34.4,34.43,34.39,34.41,19010.0,33.6614,33.6907,33.6516,33.6711,19010.0
2024-12-11 12:35:00,34.41,34.42,34.38,34.4,18061.0,33.6711,33.6809,33.6418,33.6614,18061.0
2024-12-11 12:40:00,34.41,34.44,34.4,34.44,13000.0,33.6711,33.7005,33.6614,33.7005,13000.0
2024-12-11 12:45:00,34.44,34.47,34.41,34.42,32609.0,33.7005,33.7298,33.6711,33.6809,32609.0
2024-12-11 12:50:00,34.41,34.42,34.38,34.39,13702.0,33.6711,33.6809,33.6418,33.6516,13702.0
2024-12-11 12:55:00,34.39,34.43,34.39,34.42,16416.0,33.6516,33.6907,33.6516,33.6809,16416.0
2024-12-11 13:00:00,34.43,34.53,34.42,34.5,49978.0,33.6907,33.7886,33.6809,33.7592,49978.0
2024-12-11 13:05:00,34.5,34.52,34.48,34.51,19252.0,33.7592,33.7788,33.7396,33.769,19252.0
2024-12-11 13:10:00,34.5,34.52,34.48,34.51,30809.0,33.7592,33.7788,33.7396,33.769,30809.0
2024-12-11 13:15:00,34.52,34.53,34.48,34.5,19714.0,33.7788,33.7886,33.7396,33.7592,19714.0
2024-12-11 13:20:00,34.5,34.52,34.49,34.52,13786.0,33.7592,33.7788,33.7494,33.7788,13786.0
2024-12-11 13:25:00,34.51,34.53,34.49,34.52,26185.0,33.769,33.7886,33.7494,33.7788,26185.0
2024-12-11 13:30:00,34.52,34.54,34.46,34.47,23923.0,33.7788,33.7983,33.7201,33.7298,23923.0
2024-12-11 13:35:00,34.47,34.49,34.46,34.47,44856.0,33.7298,33.7494,33.7201,33.7298,44856.0
2024-12-11 13:40:00,34.47,34.49,34.45,34.48,16086.0,33.7298,33.7494,33.7103,33.7396,16086.0
2024-12-11 13:45:00,34.49,34.49,34.42,34.43,24748.0,33.7494,33.7494,33.6809,33.6907,24748.0
2024-12-11 13:50:00,34.44,34.47,34.42,34.46,13578.0,33.7005,33.7298,33.6809,33.7201,13578.0
2024-12-11 13:55:00,34.47,34.47,34.43,34.46,24530.0,33.7298,33.7298,33.6907,33.7201,24530.0
2024-12-11 14:00:00,34.45,34.47,34.41,34.41,28620.0,33.7103,33.7298,33.6711,33.6711,28620.0
2024-12-11 14:05:00,34.41,34.46,34.41,34.45,48059.0,33.6711,33.7201,33.6711,33.7103,48059.0
2024-12-11 14:10:00,34.45,34.46,34.42,34.44,29431.0,33.7103,33.7201,33.6809,33.7005,29431.0
2024-12-11 14:15:00,34.44,34.48,34.43,34.43,30310.0,33.7005,33.7396,33.6907,33.6907,30310.0
2024-12-11 14:20:00,34.44,34.44,34.37,34.38,24540.0,33.7005,33.7005,33.632,33.6418,24540.0
2024-12-11 14:25:00,34.38,34.44,34.37,34.42,31697.0,33.6418,33.7005,33.632,33.6809,31697.0
2024-12-11 14:30:00,34.43,34.48,34.42,34.47,40840.0,33.6907,33.7396,33.6809,33.7298,40840.0
2024-12-11 14:35:00,34.47,34.47,34.44,34.45,22384.0,33.7298,33.7298,33.7005,33.7103,22384.0
2024-12-11 14:40:00,34.45,34.47,34.42,34.42,44313.0,33.7103,33.7298,33.6809,33.6809,44313.0
2024-12-11 14:45:00,34.42,34.44,34.41,34.43,26144.0,33.6809,33.7005,33.6711,33.6907,26144.0
2024-12-11 14:50:00,34.42,34.42,34.4,34.42,17697.0,33.6809,33.6809,33.6614,33.6809,17697.0
2024-12-11 14:55:00,34.41,34.45,34.39,34.43,35072.0,33.6711,33.7103,33.6516,33.6907,35072.0
2024-12-11 15:00:00,34.43,34.48,34.41,34.45,38557.0,33.6907,33.7396,33.6711,33.7103,38557.0
2024-12-11 15:05:00,34.45,34.47,34.39,34.45,92990.0,33.7103,33.7298,33.6516,33.7103,92990.0
2024-12-11 15:10:00,34.45,34.49,34.44,34.48,20472.0,33.7103,33.7494,33.7005,33.7396,20472.0
2024-12-11 15:15:00,34.48,34.52,34.47,34.51,57624.0,33.7396,33.7788,33.7298,33.769,57624.0
2024-12-11 15:20:00,34.51,34.51,34.48,34.51,29991.0,33.769,33.769,33.7396,33.769,29991.0
2024-12-11 15:25:00,34.51,34.55,34.5,34.54,27797.0,33.769,33.8081,33.7592,33.7983,27797.0
2024-12-11 15:30:00,34.53,34.6,34.52,34.57,51965.0,33.7886,33.8571,33.7788,33.8277,51965.0
2024-12-11 15:35:00,34.57,34.61,34.55,34.59,39668.0,33.8277,33.8668,33.8081,33.8473,39668.0
2024-12-11 15:40:00,34.58,34.64,34.57,34.61,85277.0,33.8375,33.8962,33.8277,33.8668,85277.0
2024-12-11 15:45:00,34.61,34.65,34.59,34.64,57393.0,33.8668,33.906,33.8473,33.8962,57393.0
2024-12-11 15:50:00,34.64,34.68,34.6,34.62,135129.0,33.8962,33.9353,33.8571,33.8766,135129.0
2024-12-11 15:55:00,34.62,34.63,34.49,34.55,605904.0,33.8766,33.8864,33.7494,33.8081,605904.0
2024-12-12 09:30:00,34.47,34.7,34.26,34.3,190593.0,33.7298,33.9549,33.5244,33.5635,190593.0
2024-12-12 09:35:00,34.33,34.64,34.33,34.62,30767.0,33.5929,33.8962,33.5929,33.8766,30767.0
2024-12-12 09:40:00,34.62,34.74,34.6,34.73,36633.0,33.8766,33.994,33.8571,33.9843,36633.0
2024-12-12 09:45:00,34.75,35.01,34.75,35.01,89544.0,34.0038,34.2583,34.0038,34.2583,89544.0
2024-12-12 09:50:00,35.01,35.03,34.79,34.8,35608.0,34.2583,34.2778,34.043,34.0528,35608.0
2024-12-12 09:55:00,34.81,34.87,34.73,34.77,32881.0,34.0625,34.1213,33.9843,34.0234,32881.0
2024-12-12 10:00:00,34.78,34.79,34.67,34.67,44308.0,34.0332,34.043,33.9256,33.9256,44308.0
2024-12-12 10:05:00,34.68,34.72,34.66,34.68,33475.0,33.9353,33.9745,33.9158,33.9353,33475.0
2024-12-12 10:10:00,34.69,34.77,34.68,34.74,35715.0,33.9451,34.0234,33.9353,33.994,35715.0
2024-12-12 10:15:00,34.75,34.84,34.73,34.84,57576.0,34.0038,34.0919,33.9843,34.0919,57576.0
2024-12-12 10:20:00,34.84,34.94,34.84,34.92,29965.0,34.0919,34.1898,34.0919,34.1702,29965.0
2024-12-12 10:25:00,34.92,34.94,34.85,34.91,64156.0,34.1702,34.1898,34.1017,34.1604,64156.0
2024-12-12 10:30:00,34.91,34.95,34.87,34.9,28227.0,34.1604,34.1995,34.1213,34.1506,28227.0
2024-12-12 10:35:00,34.9,34.92,34.87,34.92,24926.0,34.1506,34.1702,34.1213,34.1702,24926.0
2024-12-12 10:40:00,34.91,34.91,34.82,34.82,15253.0,34.1604,34.1604,34.0723,34.0723,15253.0
2024-12-12 10:45:00,34.82,34.88,34.82,34.87,17816.0,34.0723,34.131,34.0723,34.1213,17816.0
2024-12-12 10:50:00,34.86,34.91,34.8,34.87,34830.0,34.1115,34.1604,34.0528,34.1213,34830.0
2024-12-12 10:55:00,34.86,34.94,34.86,34.93,25453.0,34.1115,34.1898,34.1115,34.18,25453.0
2024-12-12 11:00:00,34.94,34.94,34.84,34.85,27756.0,34.1898,34.1898,34.0919,34.1017,27756.0
2024-12-12 11:05:00,34.84,34.89,34.77,34.77,21012.0,34.0919,34.1408,34.0234,34.0234,21012.0
2024-12-12 11:10:00,34.77,34.81,34.73,34.8,26828.0,34.0234,34.0625,33.9843,34.0528,26828.0
2024-12-12 11:15:00,34.8,34.81,34.75,34.75,20260.0,34.0528,34.0625,34.0038,34.0038,20260.0
2024-12-12 11:20:00,34.75,34.85,34.74,34.84,31614.0,34.0038,34.1017,33.994,34.0919,31614.0
2024-12-12 11:25:00,34.85,34.9,34.83,34.9,23213.0,34.1017,34.1506,34.0821,34.1506,23213.0
2024-12-12 11:30:00,34.89,34.9,34.85,34.87,15361.0,34.1408,34.1506,34.1017,34.1213,15361.0
2024-12-12 11:35:00,34.87,34.9,34.84,34.88,47088.0,34.1213,34.1506,34.0919,34.131,47088.0
2024-12-12 11:40:00,34.88,34.9,34.87,34.9,13950.0,34.131,34.1506,34.1213,34.1506,13950.0
2024-12-12 11:45:00,34.9,34.91,34.84,34.86,26452.0,34.1506,34.1604,34.0919,34.1115,26452.0
2024-12-12 11:50:00,34.86,34.9,34.86,34.87,28567.0,34.1115,34.1506,34.1115,34.1213,28567.0
2024-12-12 11:55:00,34.88,34.92,34.87,34.89,28513.0,34.131,34.1702,34.1213,34.1408,28513.0
2024-12-12 12:00:00,34.89,34.92,34.87,34.92,14027.0,34.1408,34.1702,34.1213,34.1702,14027.0
2024-12-12 12:05:00,34.92,34.94,34.87,34.91,56090.0,34.1702,34.1898,34.1213,34.1604,56090.0
2024-12-12 12:10:00,34.9,34.92,34.89,34.92,16203.0,34.1506,34.1702,34.1408,34.1702,16203.0
2024-12-12 12:15:00,34.91,34.96,34.91,34.95,26496.0,34.1604,34.2093,34.1604,34.1995,26496.0
2024-12-12 12:20:00,34.94,34.96,34.93,34.94,9937.0,34.1898,34.2093,34.18,34.1898,9937.0
2024-12-12 12:25:00,34.94,34.98,34.91,34.91,19654.0,34.1898,34.2289,34.1604,34.1604,19654.0
2024-12-12 12:30:00,34.9,34.91,34.84,34.86,17306.0,34.1506,34.1604,34.0919,34.1115,17306.0
2024-12-12 12:35:00,34.85,34.89,34.84,34.89,21933.0,34.1017,34.1408,34.0919,34.1408,21933.0
2024-12-12 12:40:00,34.89,34.92,34.86,34.92,17739.0,34.1408,34.1702,34.1115,34.1702,17739.0
2024-12-12 12:45:00,34.93,34.94,34.89,34.9,17110.0,34.18,34.1898,34.1408,34.1506,17110.0
2024-12-12 12:50:00,34.91,34.92,34.89,34.91,11610.0,34.1604,34.1702,34.1408,34.1604,11610.0
2024-12-12 12:55:00,34.91,34.97,34.9,34.97,12916.0,34.1604,34.2191,34.1506,34.2191,12916.0
2024-12-12 13:00:00,34.96,34.96,34.89,34.91,14749.0,34.2093,34.2093,34.1408,34.1604,14749.0
2024-12-12 13:05:00,34.91,34.95,34.9,34.94,14894.0,34.1604,34.1995,34.1506,34.1898,14894.0
2024-12-12 13:10:00,34.94,34.94,34.9,34.91,13899.0,34.1898,34.1898,34.1506,34.1604,13899.0
2024-12-12 13:15:00,34.92,34.96,34.91,34.94,24876.0,34.1702,34.2093,34.1604,34.1898,24876.0
2024-12-12 13:20:00,34.95,34.96,34.9,34.9,22039.0,34.1995,34.2093,34.1506,34.1506,22039.0
2024-12-12 13:25:00,34.89,34.92,34.88,34.89,25924.0,34.1408,34.1702,34.131,34.1408,25924.0
2024-12-12 13:30:00,34.89,34.9,34.88,34.88,16674.0,34.1408,34.1506,34.131,34.131,16674.0
2024-12-12 13:35:00,34.88,34.91,34.86,34.9,19869.0,34.131,34.1604,34.1115,34.1506,19869.0
2024-12-12 13:40:00,34.89,34.92,34.86,34.9,19721.0,34.1408,34.1702,34.1115,34.1506,19721.0
2024-12-12 13:45:00,34.89,34.93,34.85,34.93,35499.0,34.1408,34.18,34.1017,34.18,35499.0
2024-12-12 13:50:00,34.93,34.97,34.92,34.97,21403.0,34.18,34.2191,34.1702,34.2191,21403.0
2024-12-12 13:55:00,34.97,34.97,34.92,34.94,23703.0,34.2191,34.2191,34.1702,34.1898,23703.0
2024-12-12 14:00:00,34.94,35.12,34.93,35.12,92672.0,34.1898,34.3659,34.18,34.3659,92672.0
2024-12-12 14:05:00,35.12,35.13,35.08,35.12,34584.0,34.3659,34.3757,34.3267,34.3659,34584.0
2024-12-12 14:10:00,35.11,35.14,35.11,35.12,23583.0,34.3561,34.3855,34.3561,34.3659,23583.0
2024-12-12 14:15:00,35.12,35.13,35.08,35.13,40205.0,34.3659,34.3757,34.3267,34.3757,40205.0
2024-12-12 14:20:00,35.13,35.14,35.07,35.11,34140.0,34.3757,34.3855,34.317,34.3561,34140.0
2024-12-12 14:25:00,35.1,35.12,35.04,35.05,20363.0,34.3463,34.3659,34.2876,34.2974,20363.0
2024-12-12 14:30:00,35.05,35.08,35.04,35.05,14815.0,34.2974,34.3267,34.2876,34.2974,14815.0
2024-12-12 14:35:00,35.05,35.07,35.04,35.07,17848.0,34.2974,34.317,34.2876,34.317,17848.0
2024-12-12 14:40:00,35.07,35.08,35.03,35.05,30924.0,34.317,34.3267,34.2778,34.2974,30924.0
2024-12-12 14:45:00,35.05,35.07,35.0,35.01,35223.0,34.2974,34.317,34.2485,34.2583,35223.0
2024-12-12 14:50:00,35.01,35.03,34.99,35.0,25128.0,34.2583,34.2778,34.2387,34.2485,25128.0
2024-12-12 14:55:00,34.99,35.03,34.99,35.01,27325.0,34.2387,34.2778,34.2387,34.2583,27325.0
2024-12-12 15:00:00,35.02,35.04,35.0,35.0,21722.0,34.268,34.2876,34.2485,34.2485,21722.0
2024-12-12 15:05:00,35.01,35.03,34.99,35.02,18487.0,34.2583,34.2778,34.2387,34.268,18487.0
2024-12-12 15:10:00,35.02,35.05,35.02,35.04,81534.0,34.268,34.2974,34.268,34.2876,81534.0
2024-12-12 15:15:00,35.04,35.08,35.04,35.08,24729.0,34.2876,34.3267,34.2876,34.3267,24729.0
2024-12-12 15:20:00,35.08,35.12,35.07,35.09,22203.0,34.3267,34.3659,34.317,34.3365,22203.0
2024-12-12 15:25:00,35.09,35.11,35.06,35.07,52038.0,34.3365,34.3561,34.3072,34.317,52038.0
2024-12-12 15:30:00,35.07,35.13,35.06,35.13,55492.0,34.317,34.3757,34.3072,34.3757,55492.0
2024-12-12 15:35:00,35.13,35.13,35.07,35.09,66978.0,34.3757,34.3757,34.317,34.3365,66978.0
2024-12-12 15:40:00,35.09,35.09,35.05,35.07,65171.0,34.3365,34.3365,34.2974,34.317,65171.0
2024-12-12 15:45:00,35.06,35.08,35.05,35.08,58933.0,34.3072,34.3267,34.2974,34.3267,58933.0
2024-12-12 15:50:00,35.08,35.08,35.04,35.05,134444.0,34.3267,34.3267,34.2876,34.2974,134444.0
2024-12-12 15:55:00,35.04,35.09,34.98,34.98,511176.0,34.2876,34.3365,34.2289,34.2289,511176.0
2024-12-13 09:30:00,35.06,35.08,34.86,34.92,98913.0,34.3072,34.3267,34.1115,34.1702,98913.0
2024-12-13 09:35:00,34.9,34.9,34.65,34.83,29887.0,34.1506,34.1506,33.906,34.0821,29887.0
2024-12-13 09:40:00,34.79,34.83,34.72,34.74,11568.0,34.043,34.0821,33.9745,33.994,11568.0
2024-12-13 09:45:00,34.76,34.79,34.69,34.76,22612.0,34.0136,34.043,33.9451,34.0136,22612.0
2024-12-13 09:50:00,34.76,34.77,34.72,34.76,9712.0,34.0136,34.0234,33.9745,34.0136,9712.0
2024-12-13 09:55:00,34.77,34.81,34.74,34.77,19098.0,34.0234,34.0625,33.994,34.0234,19098.0
2024-12-13 10:00:00,34.76,34.79,34.71,34.75,34710.0,34.0136,34.043,33.9647,34.0038,34710.0
2024-12-13 10:05:00,34.73,34.74,34.6,34.62,46941.0,33.9843,33.994,33.8571,33.8766,46941.0
2024-12-13 10:10:00,34.6,34.64,34.54,34.57,28032.0,33.8571,33.8962,33.7983,33.8277,28032.0
2024-12-13 10:15:00,34.57,34.6,34.51,34.52,33915.0,33.8277,33.8571,33.769,33.7788,33915.0
2024-12-13 10:20:00,34.52,34.54,34.46,34.47,21076.0,33.7788,33.7983,33.7201,33.7298,21076.0
2024-12-13 10:25:00,34.47,34.5,34.44,34.45,33071.0,33.7298,33.7592,33.7005,33.7103,33071.0
2024-12-13 10:30:00,34.45,34.47,34.4,34.45,39688.0,33.7103,33.7298,33.6614,33.7103,39688.0
2024-12-13 10:35:00,34.45,34.49,34.45,34.48,34327.0,33.7103,33.7494,33.7103,33.7396,34327.0
2024-12-13 10:40:00,34.48,34.49,34.4,34.44,16197.0,33.7396,33.7494,33.6614,33.7005,16197.0
2024-12-13 10:45:00,34.44,34.47,34.39,34.45,88358.0,33.7005,33.7298,33.6516,33.7103,88358.0
2024-12-13 10:50:00,34.45,34.48,34.4,34.41,24274.0,33.7103,33.7396,33.6614,33.6711,24274.0
2024-12-13 10:55:00,34.41,34.5,34.4,34.49,32850.0,33.6711,33.7592,33.6614,33.7494,32850.0
2024-12-13 11:00:00,34.49,34.51,34.42,34.44,17782.0,33.7494,33.769,33.6809,33.7005,17782.0
2024-12-13 11:05:00,34.44,34.56,34.43,34.55,38599.0,33.7005,33.8179,33.6907,33.8081,38599.0
2024-12-13 11:10:00,34.55,34.59,34.54,34.55,19129.0,33.8081,33.8473,33.7983,33.8081,19129.0
2024-12-13 11:15:00,34.56,34.62,34.56,34.62,8474.0,33.8179,33.8766,33.8179,33.8766,8474.0
2024-12-13 11:20:00,34.62,34.62,34.59,34.61,18477.0,33.8766,33.8766,33.8473,33.8668,18477.0
2024-12-13 11:25:00,34.61,34.61,34.56,34.58,78332.0,33.8668,33.8668,33.8179,33.8375,78332.0
2024-12-13 11:30:00,34.58,34.65,34.57,34.64,38996.0,33.8375,33.906,33.8277,33.8962,38996.0
2024-12-13 11:35:00,34.63,34.67,34.61,34.61,13154.0,33.8864,33.9256,33.8668,33.8668,13154.0
2024-12-13 11:40:00,34.6,34.64,34.59,34.62,16728.0,33.8571,33.8962,33.8473,33.8766,16728.0
2024-12-13 11:45:00,34.61,34.64,34.58,34.58,11406.0,33.8668,33.8962,33.8375,33.8375,11406.0
2024-12-13 11:50:00,34.59,34.6,34.55,34.57,25026.0,33.8473,33.8571,33.8081,33.8277,25026.0
2024-12-13 11:55:00,34.57,34.59,34.55,34.58,24533.0,33.8277,33.8473,33.8081,33.8375,24533.0
2024-12-13 12:00:00,34.58,34.63,34.58,34.59,20175.0,33.8375,33.8864,33.8375,33.8473,20175.0
2024-12-13 12:05:00,34.59,34.6,34.52,34.52,48659.0,33.8473,33.8571,33.7788,33.7788,48659.0
2024-12-13 12:10:00,34.52,34.55,34.51,34.51,23631.0,33.7788,33.8081,33.769,33.769,23631.0
2024-12-13 12:15:00,34.51,34.51,34.46,34.48,17825.0,33.769,33.769,33.7201,33.7396,17825.0
2024-12-13 12:20:00,34.49,34.49,34.43,34.48,35783.0,33.7494,33.7494,33.6907,33.7396,35783.0
2024-12-13 12:25:00,34.48,34.49,34.44,34.45,18947.0,33.7396,33.7494,33.7005,33.7103,18947.0
2024-12-13 12:30:00,34.44,34.44,34.41,34.43,23222.0,33.7005,33.7005,33.6711,33.6907,23222.0
2024-12-13 12:35:00,34.43,34.44,34.41,34.41,18874.0,33.6907,33.7005,33.6711,33.6711,18874.0
2024-12-13 12:40:00,34.41,34.48,34.4,34.46,13923.0,33.6711,33.7396,33.6614,33.7201,13923.0
2024-12-13 12:45:00,34.46,34.47,34.44,34.47,14381.0,33.7201,33.7298,33.7005,33.7298,14381.0
2024-12-13 12:50:00,34.47,34.52,34.45,34.52,20300.0,33.7298,33.7788,33.7103,33.7788,20300.0
2024-12-13 12:55:00,34.52,34.52,34.47,34.47,18803.0,33.7788,33.7788,33.7298,33.7298,18803.0
2024-12-13 13:00:00,34.48,34.5,34.46,34.49,13887.0,33.7396,33.7592,33.7201,33.7494,13887.0
2024-12-13 13:05:00,34.48,34.49,34.44,34.48,21024.0,33.7396,33.7494,33.7005,33.7396,21024.0
2024-12-13 13:10:00,34.48,34.49,34.46,34.48,17572.0,33.7396,33.7494,33.7201,33.7396,17572.0
2024-12-13 13:15:00,34.48,34.49,34.46,34.47,14409.0,33.7396,33.7494,33.7201,33.7298,14409.0
2024-12-13 13:20:00,34.46,34.47,34.44,34.45,6877.0,33.7201,33.7298,33.7005,33.7103,6877.0
2024-12-13 13:25:00,34.45,34.47,34.44,34.45,19024.0,33.7103,33.7298,33.7005,33.7103,19024.0
2024-12-13 13:30:00,34.44,34.48,34.44,34.47,19261.0,33.7005,33.7396,33.7005,33.7298,19261.0
2024-12-13 13:35:00,34.47,34.48,34.46,34.48,7829.0,33.7298,33.7396,33.7201,33.7396,7829.0
2024-12-13 13:40:00,34.47,34.47,34.43,34.43,14518.0,33.7298,33.7298,33.6907,33.6907,14518.0
2024-12-13 13:45:00,34.44,34.46,34.42,34.44,16875.0,33.7005,33.7201,33.6809,33.7005,16875.0
2024-12-13 13:50:00,34.45,34.45,34.38,34.39,18135.0,33.7103,33.7103,33.6418,33.6516,18135.0
2024-12-13 13:55:00,34.4,34.44,34.39,34.43,16306.0,33.6614,33.7005,33.6516,33.6907,16306.0
2024-12-13 14:00:00,34.42,34.45,34.38,34.38,34498.0,33.6809,33.7103,33.6418,33.6418,34498.0
2024-12-13 14:05:00,34.38,34.4,34.34,34.38,30528.0,33.6418,33.6614,33.6026,33.6418,30528.0
2024-12-13 14:10:00,34.38,34.4,34.35,34.39,44474.0,33.6418,33.6614,33.6124,33.6516,44474.0
2024-12-13 14:15:00,34.39,34.4,34.37,34.38,15511.0,33.6516,33.6614,33.632,33.6418,15511.0
2024-12-13 14:20:00,34.38,34.46,34.37,34.43,80320.0,33.6418,33.7201,33.632,33.6907,80320.0
2024-12-13 14:25:00,34.43,34.57,34.43,34.52,112117.0,33.6907,33.8277,33.6907,33.7788,112117.0
2024-12-13 14:30:00,34.52,34.53,34.49,34.5,26208.0,33.7788,33.7886,33.7494,33.7592,26208.0
2024-12-13 14:35:00,34.5,34.51,34.48,34.5,21495.0,33.7592,33.769,33.7396,33.7592,21495.0
2024-12-13 14:40:00,34.5,34.51,34.46,34.47,12786.0,33.7592,33.769,33.7201,33.7298,12786.0
2024-12-13 14:45:00,34.47,34.5,34.43,34.45,29036.0,33.7298,33.7592,33.6907,33.7103,29036.0
2024-12-13 14:50:00,34.45,34.47,34.43,34.44,26281.0,33.7103,33.7298,33.6907,33.7005,26281.0
2024-12-13 14:55:00,34.44,34.46,34.42,34.45,56059.0,33.7005,33.7201,33.6809,33.7103,56059.0
2024-12-13 15:00:00,34.45,34.5,34.43,34.48,42205.0,33.7103,33.7592,33.6907,33.7396,42205.0
2024-12-13 15:05:00,34.48,34.5,34.46,34.48,30137.0,33.7396,33.7592,33.7201,33.7396,30137.0
2024-12-13 15:10:00,34.48,34.51,34.46,34.51,36011.0,33.7396,33.769,33.7201,33.769,36011.0
2024-12-13 15:15:00,34.51,34.53,34.49,34.5,20206.0,33.769,33.7886,33.7494,33.7592,20206.0
2024-12-13 15:20:00,34.5,34.56,34.49,34.55,22919.0,33.7592,33.8179,33.7494,33.8081,22919.0
2024-12-13 15:25:00,34.55,34.58,34.55,34.55,25401.0,33.8081,33.8375,33.8081,33.8081,25401.0
2024-12-13 15:30:00,34.55,34.58,34.53,34.57,30814.0,33.8081,33.8375,33.7886,33.8277,30814.0
2024-12-13 15:35:00,34.57,34.58,34.54,34.57,29939.0,33.8277,33.8375,33.7983,33.8277,29939.0
2024-12-13 15:40:00,34.56,34.56,34.51,34.52,41138.0,33.8179,33.8179,33.769,33.7788,41138.0
2024-12-13 15:45:00,34.52,34.57,34.52,34.57,45577.0,33.7788,33.8277,33.7788,33.8277,45577.0
2024-12-13 15:50:00,34.57,34.63,34.55,34.61,88835.0,33.8277,33.8864,33.8081,33.8668,88835.0
2024-12-13 15:55:00,34.61,34.65,34.54,34.55,337250.0,33.8668,33.906,33.7983,33.8081,337250.0
2024-12-16 09:30:00,34.4,34.51,34.05,34.39,249566.0,33.6614,33.769,33.3189,33.6516,249566.0
2024-12-16 09:35:00,34.37,34.49,34.33,34.38,51963.0,33.632,33.7494,33.5929,33.6418,51963.0
2024-12-16 09:40:00,34.38,34.48,34.25,34.33,56847.0,33.6418,33.7396,33.5146,33.5929,56847.0
2024-12-16 09:45:00,34.33,34.42,34.28,34.38,30350.0,33.5929,33.6809,33.5439,33.6418,30350.0
2024-12-16 09:50:00,34.38,34.41,34.33,34.41,31660.0,33.6418,33.6711,33.5929,33.6711,31660.0
2024-12-16 09:55:00,34.41,34.47,34.34,34.39,66270.0,33.6711,33.7298,33.6026,33.6516,66270.0
2024-12-16 10:00:00,34.38,34.69,34.38,34.67,142861.0,33.6418,33.9451,33.6418,33.9256,142861.0
2024-12-16 10:05:00,34.67,34.71,34.61,34.68,46521.0,33.9256,33.9647,33.8668,33.9353,46521.0
2024-12-16 10:10:00,34.68,34.72,34.6,34.63,34659.0,33.9353,33.9745,33.8571,33.8864,34659.0
2024-12-16 10:15:00,34.63,34.73,34.62,34.73,34303.0,33.8864,33.9843,33.8766,33.9843,34303.0
2024-12-16 10:20:00,34.73,34.78,34.73,34.75,68080.0,33.9843,34.0332,33.9843,34.0038,68080.0
2024-12-16 10:25:00,34.75,34.76,34.62,34.64,37710.0,34.0038,34.0136,33.8766,33.8962,37710.0
2024-12-16 10:30:00,34.63,34.68,34.61,34.66,17313.0,33.8864,33.9353,33.8668,33.9158,17313.0
2024-12-16 10:35:00,34.66,34.67,34.57,34.57,37018.0,33.9158,33.9256,33.8277,33.8277,37018.0
2024-12-16 10:40:00,34.58,34.61,34.54,34.55,27451.0,33.8375,33.8668,33.7983,33.8081,27451.0
2024-12-16 10:45:00,34.55,34.58,34.52,34.58,26123.0,33.8081,33.8375,33.7788,33.8375,26123.0
2024-12-16 10:50:00,34.58,34.64,34.56,34.59,39156.0,33.8375,33.8962,33.8179,33.8473,39156.0
2024-12-16 10:55:00,34.59,34.66,34.58,34.61,108235.0,33.8473,33.9158,33.8375,33.8668,108235.0
2024-12-16 11:00:00,34.6,34.6,34.48,34.51,36979.0,33.8571,33.8571,33.7396,33.769,36979.0
2024-12-16 11:05:00,34.51,34.56,34.5,34.55,34265.0,33.769,33.8179,33.7592,33.8081,34265.0
2024-12-16 11:10:00,34.55,34.56,34.53,34.54,19676.0,33.8081,33.8179,33.7886,33.7983,19676.0
2024-12-16 11:15:00,34.54,34.55,34.48,34.48,79401.0,33.7983,33.8081,33.7396,33.7396,79401.0
2024-12-16 11:20:00,34.49,34.53,34.48,34.52,24422.0,33.7494,33.7886,33.7396,33.7788,24422.0
2024-12-16 11:25:00,34.52,34.55,34.5,34.51,30214.0,33.7788,33.8081,33.7592,33.769,30214.0
2024-12-16 11:30:00,34.52,34.53,34.49,34.51,33287.0,33.7788,33.7886,33.7494,33.769,33287.0
2024-12-16 11:35:00,34.5,34.53,34.49,34.52,43586.0,33.7592,33.7886,33.7494,33.7788,43586.0
2024-12-16 11:40:00,34.52,34.53,34.46,34.47,66586.0,33.7788,33.7886,33.7201,33.7298,66586.0
2024-12-16 11:45:00,34.46,34.52,34.44,34.52,38596.0,33.7201,33.7788,33.7005,33.7788,38596.0
2024-12-16 11:50:00,34.52,34.53,34.47,34.51,45920.0,33.7788,33.7886,33.7298,33.769,45920.0
2024-12-16 11:55:00,34.51,34.53,34.5,34.52,29764.0,33.769,33.7886,33.7592,33.7788,29764.0
2024-12-16 12:00:00,34.52,34.52,34.47,34.47,25480.0,33.7788,33.7788,33.7298,33.7298,25480.0
2024-12-16 12:05:00,34.48,34.5,34.45,34.5,25285.0,33.7396,33.7592,33.7103,33.7592,25285.0
2024-12-16 12:10:00,34.5,34.51,34.47,34.47,24383.0,33.7592,33.769,33.7298,33.7298,24383.0
2024-12-16 12:15:00,34.47,34.48,34.44,34.45,24844.0,33.7298,33.7396,33.7005,33.7103,24844.0
2024-12-16 12:20:00,34.44,34.45,34.39,34.4,40759.0,33.7005,33.7103,33.6516,33.6614,40759.0
2024-12-16 12:25:00,34.39,34.4,34.36,34.39,46052.0,33.6516,33.6614,33.6222,33.6516,46052.0
2024-12-16 12:30:00,34.39,34.43,34.37,34.39,43593.0,33.6516,33.6907,33.632,33.6516,43593.0
2024-12-16 12:35:00,34.4,34.43,34.39,34.43,21653.0,33.6614,33.6907,33.6516,33.6907,21653.0
2024-12-16 12:40:00,34.43,34.45,34.42,34.45,19638.0,33.6907,33.7103,33.6809,33.7103,19638.0
2024-12-16 12:45:00,34.45,34.47,34.42,34.46,39153.0,33.7103,33.7298,33.6809,33.7201,39153.0
2024-12-16 12:50:00,34.45,34.49,34.44,34.48,24011.0,33.7103,33.7494,33.7005,33.7396,24011.0
2024-12-16 12:55:00,34.48,34.49,34.46,34.48,28758.0,33.7396,33.7494,33.7201,33.7396,28758.0
2024-12-16 13:00:00,34.48,34.51,34.45,34.47,38877.0,33.7396,33.769,33.7103,33.7298,38877.0
2024-12-16 13:05:00,34.46,34.46,34.39,34.41,21783.0,33.7201,33.7201,33.6516,33.6711,21783.0
2024-12-16 13:10:00,34.41,34.41,34.36,34.37,28845.0,33.6711,33.6711,33.6222,33.632,28845.0
2024-12-16 13:15:00,34.38,34.38,34.34,34.36,24746.0,33.6418,33.6418,33.6026,33.6222,24746.0
2024-12-16 13:20:00,34.36,34.38,34.33,34.34,33267.0,33.6222,33.6418,33.5929,33.6026,33267.0
2024-12-16 13:25:00,34.34,34.34,34.31,34.33,31461.0,33.6026,33.6026,33.5733,33.5929,31461.0
2024-12-16 13:30:00,34.34,34.34,34.28,34.3,44625.0,33.6026,33.6026,33.5439,33.5635,44625.0
2024-12-16 13:35:00,34.3,34.3,34.27,34.29,40078.0,33.5635,33.5635,33.5341,33.5537,40078.0
2024-12-16 13:40:00,34.29,34.3,34.24,34.28,36398.0,33.5537,33.5635,33.5048,33.5439,36398.0
2024-12-16 13:45:00,34.27,34.31,34.27,34.3,36140.0,33.5341,33.5733,33.5341,33.5635,36140.0
2024-12-16 13:50:00,34.29,34.35,34.29,34.3,45405.0,33.5537,33.6124,33.5537,33.5635,45405.0
2024-12-16 13:55:00,34.31,34.34,34.3,34.34,41903.0,33.5733,33.6026,33.5635,33.6026,41903.0
2024-12-16 14:00:00,34.34,34.34,34.3,34.33,22820.0,33.6026,33.6026,33.5635,33.5929,22820.0
2024-12-16 14:05:00,34.33,34.33,34.27,34.27,87883.0,33.5929,33.5929,33.5341,33.5341,87883.0
2024-12-16 14:10:00,34.27,34.3,34.25,34.25,71058.0,33.5341,33.5635,33.5146,33.5146,71058.0
2024-12-16 14:15:00,34.25,34.27,34.2,34.21,68156.0,33.5146,33.5341,33.4656,33.4754,68156.0
2024-12-16 14:20:00,34.21,34.22,34.16,34.17,73469.0,33.4754,33.4852,33.4265,33.4363,73469.0
2024-12-16 14:25:00,34.17,34.18,34.14,34.16,66213.0,33.4363,33.4461,33.4069,33.4265,66213.0
2024-12-16 14:30:00,34.15,34.24,34.14,34.23,89171.0,33.4167,33.5048,33.4069,33.495,89171.0
2024-12-16 14:35:00,34.23,34.25,34.21,34.23,56278.0,33.495,33.5146,33.4754,33.495,56278.0
2024-12-16 14:40:00,34.23,34.24,34.21,34.23,57902.0,33.495,33.5048,33.4754,33.495,57902.0
2024-12-16 14:45:00,34.24,34.31,34.23,34.24,107656.0,33.5048,33.5733,33.495,33.5048,107656.0
2024-12-16 14:50:00,34.24,34.28,34.23,34.28,34475.0,33.5048,33.5439,33.495,33.5439,34475.0
2024-12-16 14:55:00,34.27,34.31,34.26,34.28,56405.0,33.5341,33.5733,33.5244,33.5439,56405.0
2024-12-16 15:00:00,34.28,34.31,34.27,34.29,66241.0,33.5439,33.5733,33.5341,33.5537,66241.0
2024-12-16 15:05:00,34.3,34.3,34.22,34.23,63808.0,33.5635,33.5635,33.4852,33.495,63808.0
2024-12-16 15:10:00,34.23,34.23,34.19,34.21,81650.0,33.495,33.495,33.4559,33.4754,81650.0
2024-12-16 15:15:00,34.22,34.22,34.14,34.16,72750.0,33.4852,33.4852,33.4069,33.4265,72750.0
2024-12-16 15:20:00,34.16,34.17,34.11,34.11,96743.0,33.4265,33.4363,33.3776,33.3776,96743.0
2024-12-16 15:25:00,34.11,34.15,34.11,34.12,83557.0,33.3776,33.4167,33.3776,33.3874,83557.0
2024-12-16 15:30:00,34.12,34.15,34.11,34.13,87376.0,33.3874,33.4167,33.3776,33.3971,87376.0
2024-12-16 15:35:00,34.12,34.15,34.11,34.13,70973.0,33.3874,33.4167,33.3776,33.3971,70973.0
2024-12-16 15:40:00,34.13,34.14,34.1,34.12,85467.0,33.3971,33.4069,33.3678,33.3874,85467.0
2024-12-16 15:45:00,34.12,34.14,34.09,34.14,137708.0,33.3874,33.4069,33.358,33.4069,137708.0
2024-12-16 15:50:00,34.13,34.2,34.05,34.2,229041.0,33.3971,33.4656,33.3189,33.4656,229041.0
2024-12-16 15:55:00,34.2,34.24,34.18,34.2,845958.0,33.4656,33.5048,33.4461,33.4656,845958.0
2024-12-17 09:30:00,33.52,33.96,33.32,33.84,390475.0,32.8002,33.2308,32.6045,33.1134,390475.0
2024-12-17 09:35:00,33.83,34.13,33.83,33.99,62516.0,33.1036,33.3971,33.1036,33.2602,62516.0
2024-12-17 09:40:00,33.98,34.09,33.8,33.84,99320.0,33.2504,33.358,33.0742,33.1134,99320.0
2024-12-17 09:45:00,33.84,33.92,33.81,33.87,69409.0,33.1134,33.1917,33.084,33.1427,69409.0
2024-12-17 09:50:00,33.87,33.89,33.76,33.76,84165.0,33.1427,33.1623,33.0351,33.0351,84165.0
2024-12-17 09:55:00,33.75,33.81,33.71,33.71,57924.0,33.0253,33.084,32.9862,32.9862,57924.0
2024-12-17 10:00:00,33.72,33.83,33.69,33.79,148165.0,32.996,33.1036,32.9666,33.0644,148165.0
2024-12-17 10:05:00,33.8,33.89,33.79,33.89,52061.0,33.0742,33.1623,33.0644,33.1623,52061.0
2024-12-17 10:10:00,33.89,34.03,33.87,34.0,52394.0,33.1623,33.2993,33.1427,33.2699,52394.0
2024-12-17 10:15:00,34.0,34.09,34.0,34.06,33621.0,33.2699,33.358,33.2699,33.3287,33621.0
2024-12-17 10:20:00,34.05,34.1,34.02,34.06,31447.0,33.3189,33.3678,33.2895,33.3287,31447.0
2024-12-17 10:25:00,34.06,34.07,34.02,34.05,29501.0,33.3287,33.3384,33.2895,33.3189,29501.0
2024-12-17 10:30:00,34.05,34.13,34.03,34.12,36012.0,33.3189,33.3971,33.2993,33.3874,36012.0
2024-12-17 10:35:00,34.12,34.12,34.05,34.09,35237.0,33.3874,33.3874,33.3189,33.358,35237.0
2024-12-17 10:40:00,34.09,34.09,33.99,34.04,38282.0,33.358,33.358,33.2602,33.3091,38282.0
2024-12-17 10:45:00,34.04,34.1,34.03,34.05,25921.0,33.3091,33.3678,33.2993,33.3189,25921.0
2024-12-17 10:50:00,34.05,34.08,34.04,34.05,37404.0,33.3189,33.3482,33.3091,33.3189,37404.0
2024-12-17 10:55:00,34.05,34.12,34.03,34.11,37063.0,33.3189,33.3874,33.2993,33.3776,37063.0
2024-12-17 11:00:00,34.11,34.15,34.09,34.09,33546.0,33.3776,33.4167,33.358,33.358,33546.0
2024-12-17 11:05:00,34.09,34.18,34.06,34.14,160701.0,33.358,33.4461,33.3287,33.4069,160701.0
2024-12-17 11:10:00,34.15,34.19,34.13,34.14,39624.0,33.4167,33.4559,33.3971,33.4069,39624.0
2024-12-17 11:15:00,34.14,34.14,34.06,34.09,25470.0,33.4069,33.4069,33.3287,33.358,25470.0
2024-12-17 11:20:00,34.11,34.12,34.07,34.09,23125.0,33.3776,33.3874,33.3384,33.358,23125.0
2024-12-17 11:25:00,34.09,34.19,34.09,34.19,26850.0,33.358,33.4559,33.358,33.4559,26850.0
2024-12-17 11:30:00,34.19,34.21,34.14,34.18,41162.0,33.4559,33.4754,33.4069,33.4461,41162.0
2024-12-17 11:35:00,34.19,34.2,34.14,34.17,35876.0,33.4559,33.4656,33.4069,33.4363,35876.0
2024-12-17 11:40:00,34.18,34.2,34.16,34.19,21021.0,33.4461,33.4656,33.4265,33.4559,21021.0
2024-12-17 11:45:00,34.19,34.22,34.17,34.22,24454.0,33.4559,33.4852,33.4363,33.4852,24454.0
2024-12-17 11:50:00,34.22,34.25,34.2,34.24,24151.0,33.4852,33.5146,33.4656,33.5048,24151.0
2024-12-17 11:55:00,34.24,34.26,34.22,34.26,25524.0,33.5048,33.5244,33.4852,33.5244,25524.0
2024-12-17 12:00:00,34.26,34.29,34.22,34.23,47804.0,33.5244,33.5537,33.4852,33.495,47804.0
2024-12-17 12:05:00,34.23,34.26,34.23,34.23,36653.0,33.495,33.5244,33.495,33.495,36653.0
2024-12-17 12:10:00,34.23,34.3,34.19,34.29,99973.0,33.495,33.5635,33.4559,33.5537,99973.0
2024-12-17 12:15:00,34.29,34.36,34.26,34.27,47968.0,33.5537,33.6222,33.5244,33.5341,47968.0
2024-12-17 12:20:00,34.27,34.29,34.24,34.28,28809.0,33.5341,33.5537,33.5048,33.5439,28809.0
2024-12-17 12:25:00,34.28,34.3,34.12,34.13,186603.0,33.5439,33.5635,33.3874,33.3971,186603.0
2024-12-17 12:30:00,34.13,34.13,34.04,34.07,42138.0,33.3971,33.3971,33.3091,33.3384,42138.0
2024-12-17 12:35:00,34.06,34.08,34.01,34.04,26447.0,33.3287,33.3482,33.2797,33.3091,26447.0
2024-12-17 12:40:00,34.05,34.06,34.01,34.05,20409.0,33.3189,33.3287,33.2797,33.3189,20409.0
2024-12-17 12:45:00,34.05,34.05,33.97,33.98,24260.0,33.3189,33.3189,33.2406,33.2504,24260.0
2024-12-17 12:50:00,33.98,33.99,33.93,33.95,39682.0,33.2504,33.2602,33.2014,33.221,39682.0
2024-12-17 12:55:00,33.95,33.98,33.95,33.96,13379.0,33.221,33.2504,33.221,33.2308,13379.0
2024-12-17 13:00:00,33.97,33.97,33.91,33.93,30017.0,33.2406,33.2406,33.1819,33.2014,30017.0
2024-12-17 13:05:00,33.94,33.95,33.9,33.91,30606.0,33.2112,33.221,33.1721,33.1819,30606.0
2024-12-17 13:10:00,33.91,33.97,33.9,33.95,30205.0,33.1819,33.2406,33.1721,33.221,30205.0
2024-12-17 13:15:00,33.94,33.99,33.94,33.96,27585.0,33.2112,33.2602,33.2112,33.2308,27585.0
2024-12-17 13:20:00,33.97,33.97,33.93,33.94,26387.0,33.2406,33.2406,33.2014,33.2112,26387.0
2024-12-17 13:25:00,33.94,33.95,33.91,33.93,17435.0,33.2112,33.221,33.1819,33.2014,17435.0
2024-12-17 13:30:00,33.93,33.93,33.88,33.91,18161.0,33.2014,33.2014,33.1525,33.1819,18161.0
2024-12-17 13:35:00,33.91,33.93,33.81,33.81,81656.0,33.1819,33.2014,33.084,33.084,81656.0
2024-12-17 13:40:00,33.81,33.89,33.8,33.89,92597.0,33.084,33.1623,33.0742,33.1623,92597.0
2024-12-17 13:45:00,33.89,33.96,33.88,33.95,34024.0,33.1623,33.2308,33.1525,33.221,34024.0
2024-12-17 13:50:00,33.95,33.97,33.94,33.95,17599.0,33.221,33.2406,33.2112,33.221,17599.0
2024-12-17 13:55:00,33.96,33.98,33.95,33.95,29309.0,33.2308,33.2504,33.221,33.221,29309.0
2024-12-17 14:00:00,33.95,33.99,33.94,33.95,25979.0,33.221,33.2602,33.2112,33.221,25979.0
2024-12-17 14:05:00,33.95,33.99,33.92,33.97,43319.0,33.221,33.2602,33.1917,33.2406,43319.0
2024-12-17 14:10:00,33.97,33.98,33.95,33.97,34467.0,33.2406,33.2504,33.221,33.2406,34467.0
2024-12-17 14:15:00,33.97,33.97,33.93,33.95,40045.0,33.2406,33.2406,33.2014,33.221,40045.0
2024-12-17 14:20:00,33.95,33.95,33.9,33.93,27846.0,33.221,33.221,33.1721,33.2014,27846.0
2024-12-17 14:25:00,33.92,33.93,33.89,33.89,19548.0,33.1917,33.2014,33.1623,33.1623,19548.0
2024-12-17 14:30:00,33.89,33.89,33.87,33.88,16841.0,33.1623,33.1623,33.1427,33.1525,16841.0
2024-12-17 14:35:00,33.88,33.88,33.84,33.84,31383.0,33.1525,33.1525,33.1134,33.1134,31383.0
2024-12-17 14:40:00,33.84,33.85,33.82,33.84,23935.0,33.1134,33.1232,33.0938,33.1134,23935.0
2024-12-17 14:45:00,33.84,33.84,33.81,33.82,18592.0,33.1134,33.1134,33.084,33.0938,18592.0
2024-12-17 14:50:00,33.81,33.82,33.79,33.8,18615.0,33.084,33.0938,33.0644,33.0742,18615.0
2024-12-17 14:55:00,33.8,33.85,33.79,33.8,45786.0,33.0742,33.1232,33.0644,33.0742,45786.0
2024-12-17 15:00:00,33.79,33.81,33.77,33.77,21445.0,33.0644,33.084,33.0449,33.0449,21445.0
2024-12-17 15:05:00,33.77,33.8,33.76,33.79,46739.0,33.0449,33.0742,33.0351,33.0644,46739.0
2024-12-17 15:10:00,33.8,33.82,33.71,33.72,51306.0,33.0742,33.0938,32.9862,32.996,51306.0
2024-12-17 15:15:00,33.72,33.75,33.69,33.73,119598.0,32.996,33.0253,32.9666,33.0057,119598.0
2024-12-17 15:20:00,33.73,33.77,33.72,33.77,44491.0,33.0057,33.0449,32.996,33.0449,44491.0
2024-12-17 15:25:00,33.77,33.78,33.74,33.76,42294.0,33.0449,33.0547,33.0155,33.0351,42294.0
2024-12-17 15:30:00,33.76,33.84,33.74,33.84,57979.0,33.0351,33.1134,33.0155,33.1134,57979.0
2024-12-17 15:35:00,33.83,33.84,33.77,33.8,67587.0,33.1036,33.1134,33.0449,33.0742,67587.0
2024-12-17 15:40:00,33.8,33.85,33.79,33.82,70268.0,33.0742,33.1232,33.0644,33.0938,70268.0
2024-12-17 15:45:00,33.83,33.86,33.82,33.84,90583.0,33.1036,33.1329,33.0938,33.1134,90583.0
2024-12-17 15:50:00,33.84,33.94,33.83,33.91,173504.0,33.1134,33.2112,33.1036,33.1819,173504.0
2024-12-17 15:55:00,33.91,33.95,33.83,33.84,511062.0,33.1819,33.221,33.1036,33.1134,511062.0
2024-12-18 09:30:00,33.98,34.07,33.35,33.35,230878.0,33.2504,33.3384,32.6339,32.6339,230878.0
2024-12-18 09:35:00,33.37,33.63,33.32,33.58,59187.0,32.6535,32.9079,32.6045,32.859,59187.0
2024-12-18 09:40:00,33.58,33.7,33.52,33.56,42511.0,32.859,32.9764,32.8002,32.8394,42511.0
2024-12-18 09:45:00,33.57,33.65,33.53,33.55,61715.0,32.8492,32.9275,32.81,32.8296,61715.0
2024-12-18 09:50:00,33.55,33.62,33.52,33.54,33172.0,32.8296,32.8981,32.8002,32.8198,33172.0
2024-12-18 09:55:00,33.54,33.55,33.34,33.35,73779.0,32.8198,32.8296,32.6241,32.6339,73779.0
2024-12-18 10:00:00,33.35,33.47,33.33,33.4,71470.0,32.6339,32.7513,32.6143,32.6828,71470.0
2024-12-18 10:05:00,33.39,33.5,33.38,33.45,66201.0,32.673,32.7807,32.6633,32.7317,66201.0
2024-12-18 10:10:00,33.45,33.46,33.36,33.45,105849.0,32.7317,32.7415,32.6437,32.7317,105849.0
2024-12-18 10:15:00,33.45,33.52,33.39,33.47,113003.0,32.7317,32.8002,32.673,32.7513,113003.0
2024-12-18 10:20:00,33.47,33.54,33.45,33.49,45153.0,32.7513,32.8198,32.7317,32.7709,45153.0
2024-12-18 10:25:00,33.49,33.5,33.42,33.43,45259.0,32.7709,32.7807,32.7024,32.7122,45259.0
2024-12-18 10:30:00,33.43,33.54,33.37,33.52,310506.0,32.7122,32.8198,32.6535,32.8002,310506.0
2024-12-18 10:35:00,33.52,33.53,33.34,33.35,108824.0,32.8002,32.81,32.6241,32.6339,108824.0
2024-12-18 10:40:00,33.34,33.44,33.31,33.34,218728.0,32.6241,32.722,32.5948,32.6241,218728.0
2024-12-18 10:45:00,33.34,33.41,33.31,33.39,182876.0,32.6241,32.6926,32.5948,32.673,182876.0
2024-12-18 10:50:00,33.38,33.41,33.34,33.35,133408.0,32.6633,32.6926,32.6241,32.6339,133408.0
2024-12-18 10:55:00,33.34,33.36,33.33,33.35,86568.0,32.6241,32.6437,32.6143,32.6339,86568.0
2024-12-18 11:00:00,33.35,33.46,33.34,33.38,102093.0,32.6339,32.7415,32.6241,32.6633,102093.0
2024-12-18 11:05:00,33.39,33.43,33.34,33.4,156908.0,32.673,32.7122,32.6241,32.6828,156908.0
2024-12-18 11:10:00,33.4,33.45,33.37,33.4,87744.0,32.6828,32.7317,32.6535,32.6828,87744.0
2024-12-18 11:15:00,33.4,33.42,33.38,33.4,50289.0,32.6828,32.7024,32.6633,32.6828,50289.0
2024-12-18 11:20:00,33.41,33.41,33.38,33.39,51118.0,32.6926,32.6926,32.6633,32.673,51118.0
2024-12-18 11:25:00,33.4,33.45,33.39,33.41,62338.0,32.6828,32.7317,32.673,32.6926,62338.0
2024-12-18 11:30:00,33.41,33.46,33.4,33.43,59360.0,32.6926,32.7415,32.6828,32.7122,59360.0
2024-12-18 11:35:00,33.42,33.44,33.41,33.43,33320.0,32.7024,32.722,32.6926,32.7122,33320.0
2024-12-18 11:40:00,33.43,33.43,33.32,33.34,56395.0,32.7122,32.7122,32.6045,32.6241,56395.0
2024-12-18 11:45:00,33.34,33.35,33.3,33.3,37944.0,32.6241,32.6339,32.585,32.585,37944.0
2024-12-18 11:50:00,33.3,33.31,33.28,33.3,31542.0,32.585,32.5948,32.5654,32.585,31542.0
2024-12-18 11:55:00,33.3,33.32,33.24,33.3,98383.0,32.585,32.6045,32.5263,32.585,98383.0
2024-12-18 12:00:00,33.3,33.37,33.28,33.34,58273.0,32.585,32.6535,32.5654,32.6241,58273.0
2024-12-18 12:05:00,33.34,33.35,33.32,33.34,32696.0,32.6241,32.6339,32.6045,32.6241,32696.0
2024-12-18 12:10:00,33.34,33.38,33.32,33.35,66620.0,32.6241,32.6633,32.6045,32.6339,66620.0
2024-12-18 12:15:00,33.34,33.38,33.33,33.37,62922.0,32.6241,32.6633,32.6143,32.6535,62922.0
2024-12-18 12:20:00,33.36,33.37,33.32,33.33,28786.0,32.6437,32.6535,32.6045,32.6143,28786.0
2024-12-18 12:25:00,33.33,33.35,33.32,33.32,30116.0,32.6143,32.6339,32.6045,32.6045,30116.0
2024-12-18 12:30:00,33.33,33.36,33.32,33.34,54096.0,32.6143,32.6437,32.6045,32.6241,54096.0
2024-12-18 12:35:00,33.34,33.36,33.28,33.29,26068.0,32.6241,32.6437,32.5654,32.5752,26068.0
2024-12-18 12:40:00,33.29,33.29,33.24,33.26,59592.0,32.5752,32.5752,32.5263,32.5458,59592.0
2024-12-18 12:45:00,33.26,33.26,33.22,33.23,19377.0,32.5458,32.5458,32.5067,32.5165,19377.0
2024-12-18 12:50:00,33.23,33.23,33.19,33.22,50746.0,32.5165,32.5165,32.4773,32.5067,50746.0
2024-12-18 12:55:00,33.22,33.29,33.21,33.29,24168.0,32.5067,32.5752,32.4969,32.5752,24168.0
2024-12-18 13:00:00,33.29,33.3,33.25,33.27,25101.0,32.5752,32.585,32.536,32.5556,25101.0
2024-12-18 13:05:00,33.27,33.28,33.25,33.28,16130.0,32.5556,32.5654,32.536,32.5654,16130.0
2024-12-18 13:10:00,33.27,33.34,33.27,33.34,36139.0,32.5556,32.6241,32.5556,32.6241,36139.0
2024-12-18 13:15:00,33.34,33.35,33.31,33.32,53145.0,32.6241,32.6339,32.5948,32.6045,53145.0
2024-12-18 13:20:00,33.32,33.37,33.27,33.37,75383.0,32.6045,32.6535,32.5556,32.6535,75383.0
2024-12-18 13:25:00,33.38,33.46,33.37,33.43,41578.0,32.6633,32.7415,32.6535,32.7122,41578.0
2024-12-18 13:30:00,33.43,33.46,33.41,33.45,36141.0,32.7122,32.7415,32.6926,32.7317,36141.0
2024-12-18 13:35:00,33.45,33.46,33.44,33.45,21586.0,32.7317,32.7415,32.722,32.7317,21586.0
2024-12-18 13:40:00,33.45,33.45,33.4,33.44,36891.0,32.7317,32.7317,32.6828,32.722,36891.0
2024-12-18 13:45:00,33.44,33.44,33.37,33.38,28397.0,32.722,32.722,32.6535,32.6633,28397.0
2024-12-18 13:50:00,33.38,33.43,33.37,33.41,34343.0,32.6633,32.7122,32.6535,32.6926,34343.0
2024-12-18 13:55:00,33.41,33.44,33.41,33.43,21400.0,32.6926,32.722,32.6926,32.7122,21400.0
2024-12-18 14:00:00,33.42,33.42,33.27,33.29,58760.0,32.7024,32.7024,32.5556,32.5752,58760.0
2024-12-18 14:05:00,33.29,33.31,33.17,33.19,20845.0,32.5752,32.5948,32.4578,32.4773,20845.0
2024-12-18 14:10:00,33.21,33.22,33.08,33.09,25499.0,32.4969,32.5067,32.3697,32.3795,25499.0
2024-12-18 14:15:00,33.09,33.09,33.01,33.06,45009.0,32.3795,32.3795,32.3012,32.3501,45009.0
2024-12-18 14:20:00,33.05,33.11,33.03,33.11,36551.0,32.3403,32.399,32.3208,32.399,36551.0
2024-12-18 14:25:00,33.11,33.12,33.01,33.02,31154.0,32.399,32.4088,32.3012,32.311,31154.0
2024-12-18 14:30:00,33.02,33.17,33.0,33.12,92110.0,32.311,32.4578,32.2914,32.4088,92110.0
2024-12-18 14:35:00,33.13,33.2,33.12,33.19,48166.0,32.4186,32.4871,32.4088,32.4773,48166.0
2024-12-18 14:40:00,33.19,33.24,33.16,33.19,35858.0,32.4773,32.5263,32.448,32.4773,35858.0
2024-12-18 14:45:00,33.18,33.2,33.06,33.12,50912.0,32.4675,32.4871,32.3501,32.4088,50912.0
2024-12-18 14:50:00,33.13,33.17,33.07,33.11,50523.0,32.4186,32.4578,32.3599,32.399,50523.0
2024-12-18 14:55:00,33.11,33.13,33.04,33.08,67563.0,32.399,32.4186,32.3306,32.3697,67563.0
2024-12-18 15:00:00,33.08,33.11,32.95,32.96,103873.0,32.3697,32.399,32.2425,32.2523,103873.0
2024-12-18 15:05:00,32.96,33.14,32.94,33.05,181207.0,32.2523,32.4284,32.2327,32.3403,181207.0
2024-12-18 15:10:00,33.05,33.08,32.94,32.97,41354.0,32.3403,32.3697,32.2327,32.2621,41354.0
2024-12-18 15:15:00,32.98,33.0,32.93,32.95,302224.0,32.2718,32.2914,32.2229,32.2425,302224.0
2024-12-18 15:20:00,32.95,33.0,32.91,32.93,73299.0,32.2425,32.2914,32.2033,32.2229,73299.0
2024-12-18 15:25:00,32.93,32.93,32.77,32.8,77050.0,32.2229,32.2229,32.0664,32.0957,77050.0
2024-12-18 15:30:00,32.8,32.85,32.78,32.8,73188.0,32.0957,32.1446,32.0761,32.0957,73188.0
2024-12-18 15:35:00,32.8,32.81,32.64,32.65,96050.0,32.0957,32.1055,31.9391,31.9489,96050.0
2024-12-18 15:40:00,32.65,32.66,32.47,32.48,102687.0,31.9489,31.9587,31.7728,31.7826,102687.0
2024-12-18 15:45:00,32.48,32.71,32.44,32.69,129487.0,31.7826,32.0076,31.7434,31.9881,129487.0
2024-12-18 15:50:00,32.7,32.74,32.61,32.7,142085.0,31.9979,32.037,31.9098,31.9979,142085.0
2024-12-18 15:55:00,32.7,32.7,32.46,32.48,480693.0,31.9979,31.9979,31.763,31.7826,480693.0
2024-12-19 09:30:00,32.57,33.01,32.54,32.94,209943.0,31.8706,32.3012,31.8413,32.2327,209943.0
2024-12-19 09:35:00,32.97,33.14,32.75,32.87,130908.0,32.2621,32.4284,32.0468,32.1642,130908.0
2024-12-19 09:40:00,32.83,32.95,32.75,32.84,82409.0,32.1251,32.2425,32.0468,32.1348,82409.0
2024-12-19 09:45:00,32.84,32.85,32.72,32.73,55511.0,32.1348,32.1446,32.0174,32.0272,55511.0
2024-12-19 09:50:00,32.73,32.8,32.66,32.8,65514.0,32.0272,32.0957,31.9587,32.0957,65514.0
2024-12-19 09:55:00,32.8,32.9,32.78,32.8,56291.0,32.0957,32.1936,32.0761,32.0957,56291.0
2024-12-19 10:00:00,32.81,32.82,32.69,32.7,86293.0,32.1055,32.1153,31.9881,31.9979,86293.0
2024-12-19 10:05:00,32.7,32.71,32.59,32.63,135159.0,31.9979,32.0076,31.8902,31.9294,135159.0
2024-12-19 10:10:00,32.63,32.8,32.62,32.73,59217.0,31.9294,32.0957,31.9196,32.0272,59217.0
2024-12-19 10:15:00,32.73,32.78,32.7,32.77,38485.0,32.0272,32.0761,31.9979,32.0664,38485.0
2024-12-19 10:20:00,32.77,32.77,32.7,32.73,39032.0,32.0664,32.0664,31.9979,32.0272,39032.0
2024-12-19 10:25:00,32.73,32.85,32.73,32.74,49745.0,32.0272,32.1446,32.0272,32.037,49745.0
2024-12-19 10:30:00,32.74,32.79,32.62,32.62,49484.0,32.037,32.0859,31.9196,31.9196,49484.0
2024-12-19 10:35:00,32.62,32.69,32.54,32.66,114579.0,31.9196,31.9881,31.8413,31.9587,114579.0
2024-12-19 10:40:00,32.65,32.75,32.59,32.68,46357.0,31.9489,32.0468,31.8902,31.9783,46357.0
2024-12-19 10:45:00,32.67,32.72,32.56,32.71,56096.0,31.9685,32.0174,31.8609,32.0076,56096.0
2024-12-19 10:50:00,32.73,32.75,32.66,32.69,58532.0,32.0272,32.0468,31.9587,31.9881,58532.0
2024-12-19 10:55:00,32.69,32.75,32.68,32.7,53496.0,31.9881,32.0468,31.9783,31.9979,53496.0
2024-12-19 11:00:00,32.7,32.74,32.67,32.68,45304.0,31.9979,32.037,31.9685,31.9783,45304.0
2024-12-19 11:05:00,32.67,32.7,32.62,32.65,42156.0,31.9685,31.9979,31.9196,31.9489,42156.0
2024-12-19 11:10:00,32.65,32.67,32.62,32.66,39490.0,31.9489,31.9685,31.9196,31.9587,39490.0
2024-12-19 11:15:00,32.66,32.75,32.66,32.71,56721.0,31.9587,32.0468,31.9587,32.0076,56721.0
2024-12-19 11:20:00,32.72,32.84,32.7,32.8,55748.0,32.0174,32.1348,31.9979,32.0957,55748.0
2024-12-19 11:25:00,32.81,32.84,32.76,32.8,85759.0,32.1055,32.1348,32.0566,32.0957,85759.0
2024-12-19 11:30:00,32.8,32.81,32.75,32.77,40155.0,32.0957,32.1055,32.0468,32.0664,40155.0
2024-12-19 11:35:00,32.77,32.82,32.73,32.76,38883.0,32.0664,32.1153,32.0272,32.0566,38883.0
2024-12-19 11:40:00,32.76,32.77,32.7,32.73,31388.0,32.0566,32.0664,31.9979,32.0272,31388.0
2024-12-19 11:45:00,32.72,32.76,32.69,32.75,50917.0,32.0174,32.0566,31.9881,32.0468,50917.0
2024-12-19 11:50:00,32.76,32.76,32.63,32.66,70006.0,32.0566,32.0566,31.9294,31.9587,70006.0
2024-12-19 11:55:00,32.65,32.73,32.65,32.69,41056.0,31.9489,32.0272,31.9489,31.9881,41056.0
2024-12-19 12:00:00,32.7,32.74,32.64,32.68,98890.0,31.9979,32.037,31.9391,31.9783,98890.0
2024-12-19 12:05:00,32.68,32.69,32.61,32.62,35604.0,31.9783,31.9881,31.9098,31.9196,35604.0
2024-12-19 12:10:00,32.63,32.63,32.57,32.58,19742.0,31.9294,31.9294,31.8706,31.8804,19742.0
2024-12-19 12:15:00,32.58,32.59,32.55,32.57,40016.0,31.8804,31.8902,31.8511,31.8706,40016.0
2024-12-19 12:20:00,32.57,32.59,32.54,32.59,28186.0,31.8706,31.8902,31.8413,31.8902,28186.0
2024-12-19 12:25:00,32.59,32.59,32.55,32.58,33535.0,31.8902,31.8902,31.8511,31.8804,33535.0
2024-12-19 12:30:00,32.58,32.58,32.5,32.52,50363.0,31.8804,31.8804,31.8021,31.8217,50363.0
2024-12-19 12:35:00,32.53,32.54,32.49,32.51,32972.0,31.8315,31.8413,31.7924,31.8119,32972.0
2024-12-19 12:40:00,32.51,32.53,32.4,32.41,39543.0,31.8119,31.8315,31.7043,31.7141,39543.0
2024-12-19 12:45:00,32.41,32.43,32.4,32.42,25689.0,31.7141,31.7337,31.7043,31.7239,25689.0
2024-12-19 12:50:00,32.41,32.42,32.37,32.39,32103.0,31.7141,31.7239,31.6749,31.6945,32103.0
2024-12-19 12:55:00,32.37,32.44,32.37,32.43,30182.0,31.6749,31.7434,31.6749,31.7337,30182.0
2024-12-19 13:00:00,32.42,32.42,32.33,32.34,35396.0,31.7239,31.7239,31.6358,31.6456,35396.0
2024-12-19 13:05:00,32.34,32.43,32.32,32.41,42088.0,31.6456,31.7337,31.626,31.7141,42088.0
2024-12-19 13:10:00,32.41,32.46,32.4,32.45,22754.0,31.7141,31.763,31.7043,31.7532,22754.0
2024-12-19 13:15:00,32.45,32.48,32.42,32.43,30824.0,31.7532,31.7826,31.7239,31.7337,30824.0
2024-12-19 13:20:00,32.43,32.43,32.38,32.43,19190.0,31.7337,31.7337,31.6847,31.7337,19190.0
2024-12-19 13:25:00,32.44,32.46,32.42,32.45,20761.0,31.7434,31.763,31.7239,31.7532,20761.0
2024-12-19 13:30:00,32.44,32.46,32.42,32.46,20984.0,31.7434,31.763,31.7239,31.763,20984.0
2024-12-19 13:35:00,32.48,32.52,32.47,32.49,38525.0,31.7826,31.8217,31.7728,31.7924,38525.0
2024-12-19 13:40:00,32.48,32.55,32.48,32.49,27910.0,31.7826,31.8511,31.7826,31.7924,27910.0
2024-12-19 13:45:00,32.49,32.52,32.48,32.51,15601.0,31.7924,31.8217,31.7826,31.8119,15601.0
2024-12-19 13:50:00,32.51,32.53,32.49,32.52,36123.0,31.8119,31.8315,31.7924,31.8217,36123.0
2024-12-19 13:55:00,32.52,32.64,32.51,32.64,38151.0,31.8217,31.9391,31.8119,31.9391,38151.0
2024-12-19 14:00:00,32.63,32.63,32.57,32.57,26267.0,31.9294,31.9294,31.8706,31.8706,26267.0
2024-12-19 14:05:00,32.57,32.57,32.46,32.46,52768.0,31.8706,31.8706,31.763,31.763,52768.0
2024-12-19 14:10:00,32.46,32.46,32.41,32.44,24427.0,31.763,31.763,31.7141,31.7434,24427.0
2024-12-19 14:15:00,32.43,32.48,32.43,32.48,29424.0,31.7337,31.7826,31.7337,31.7826,29424.0
2024-12-19 14:20:00,32.48,32.53,32.47,32.53,22711.0,31.7826,31.8315,31.7728,31.8315,22711.0
2024-12-19 14:25:00,32.52,32.53,32.5,32.52,29310.0,31.8217,31.8315,31.8021,31.8217,29310.0
2024-12-19 14:30:00,32.53,32.54,32.5,32.53,36814.0,31.8315,31.8413,31.8021,31.8315,36814.0
2024-12-19 14:35:00,32.53,32.54,32.48,32.49,20768.0,31.8315,31.8413,31.7826,31.7924,20768.0
2024-12-19 14:40:00,32.49,32.5,32.41,32.43,48823.0,31.7924,31.8021,31.7141,31.7337,48823.0
2024-12-19 14:45:00,32.42,32.43,32.39,32.4,19525.0,31.7239,31.7337,31.6945,31.7043,19525.0
2024-12-19 14:50:00,32.41,32.45,32.4,32.43,17135.0,31.7141,31.7532,31.7043,31.7337,17135.0
2024-12-19 14:55:00,32.42,32.45,32.36,32.38,40738.0,31.7239,31.7532,31.6652,31.6847,40738.0
2024-12-19 15:00:00,32.38,32.39,32.27,32.38,155624.0,31.6847,31.6945,31.5771,31.6847,155624.0
2024-12-19 15:05:00,32.38,32.39,32.36,32.39,18831.0,31.6847,31.6945,31.6652,31.6945,18831.0
2024-12-19 15:10:00,32.38,32.39,32.33,32.38,27638.0,31.6847,31.6945,31.6358,31.6847,27638.0
2024-12-19 15:15:00,32.38,32.42,32.37,32.41,46997.0,31.6847,31.7239,31.6749,31.7141,46997.0
2024-12-19 15:20:00,32.41,32.49,32.38,32.48,46484.0,31.7141,31.7924,31.6847,31.7826,46484.0
2024-12-19 15:25:00,32.48,32.48,32.43,32.47,40999.0,31.7826,31.7826,31.7337,31.7728,40999.0
2024-12-19 15:30:00,32.48,32.5,32.43,32.44,92002.0,31.7826,31.8021,31.7337,31.7434,92002.0
2024-12-19 15:35:00,32.44,32.53,32.39,32.52,64839.0,31.7434,31.8315,31.6945,31.8217,64839.0
2024-12-19 15:40:00,32.52,32.56,32.49,32.52,53296.0,31.8217,31.8609,31.7924,31.8217,53296.0
2024-12-19 15:45:00,32.52,32.55,32.48,32.5,116561.0,31.8217,31.8511,31.7826,31.8021,116561.0
2024-12-19 15:50:00,32.5,32.51,32.43,32.45,151219.0,31.8021,31.8119,31.7337,31.7532,151219.0
2024-12-19 15:55:00,32.46,32.51,32.45,32.46,443666.0,31.763,31.8119,31.7532,31.763,443666.0
2024-12-20 09:30:00,32.29,32.51,32.14,32.48,660251.0,31.5967,31.8119,31.4499,31.7826,660251.0
2024-12-20 09:35:00,32.5,32.72,32.48,32.71,97471.0,31.8021,32.0174,31.7826,32.0076,97471.0
2024-12-20 09:40:00,32.68,32.7,32.53,32.53,41240.0,31.9783,31.9979,31.8315,31.8315,41240.0
2024-12-20 09:45:00,32.54,32.57,32.39,32.48,34968.0,31.8413,31.8706,31.6945,31.7826,34968.0
2024-12-20 09:50:00,32.47,32.51,32.39,32.5,34064.0,31.7728,31.8119,31.6945,31.8021,34064.0
2024-12-20 09:55:00,32.5,32.53,32.42,32.44,23414.0,31.8021,31.8315,31.7239,31.7434,23414.0
2024-12-20 10:00:00,32.45,32.53,32.43,32.51,53195.0,31.7532,31.8315,31.7337,31.8119,53195.0
2024-12-20 10:05:00,32.52,32.59,32.48,32.48,43031.0,31.8217,31.8902,31.7826,31.7826,43031.0
2024-12-20 10:10:00,32.48,32.61,32.45,32.61,48490.0,31.7826,31.9098,31.7532,31.9098,48490.0
2024-12-20 10:15:00,32.6,32.71,32.6,32.69,100494.0,31.9,32.0076,31.9,31.9881,100494.0
2024-12-20 10:20:00,32.69,32.71,32.66,32.68,44338.0,31.9881,32.0076,31.9587,31.9783,44338.0
2024-12-20 10:25:00,32.68,32.8,32.66,32.77,37191.0,31.9783,32.0957,31.9587,32.0664,37191.0
2024-12-20 10:30:00,32.77,32.88,32.77,32.86,44006.0,32.0664,32.174,32.0664,32.1544,44006.0
2024-12-20 10:35:00,32.85,32.88,32.81,32.86,40912.0,32.1446,32.174,32.1055,32.1544,40912.0
2024-12-20 10:40:00,32.87,32.95,32.82,32.92,113792.0,32.1642,32.2425,32.1153,32.2131,113792.0
2024-12-20 10:45:00,32.92,32.94,32.89,32.93,44103.0,32.2131,32.2327,32.1838,32.2229,44103.0
2024-12-20 10:50:00,32.93,32.96,32.91,32.95,23432.0,32.2229,32.2523,32.2033,32.2425,23432.0
2024-12-20 10:55:00,32.95,32.95,32.82,32.82,29367.0,32.2425,32.2425,32.1153,32.1153,29367.0
2024-12-20 11:00:00,32.83,32.92,32.81,32.91,25820.0,32.1251,32.2131,32.1055,32.2033,25820.0
2024-12-20 11:05:00,32.91,33.0,32.91,32.98,44315.0,32.2033,32.2914,32.2033,32.2718,44315.0
2024-12-20 11:10:00,32.98,33.04,32.98,33.02,110082.0,32.2718,32.3306,32.2718,32.311,110082.0
2024-12-20 11:15:00,33.02,33.14,32.99,33.12,78013.0,32.311,32.4284,32.2816,32.4088,78013.0
2024-12-20 11:20:00,33.13,33.14,33.08,33.09,38571.0,32.4186,32.4284,32.3697,32.3795,38571.0
2024-12-20 11:25:00,33.09,33.09,33.04,33.05,28095.0,32.3795,32.3795,32.3306,32.3403,28095.0
2024-12-20 11:30:00,33.05,33.05,32.96,32.97,37834.0,32.3403,32.3403,32.2523,32.2621,37834.0
2024-12-20 11:35:00,32.97,33.13,32.96,33.13,24745.0,32.2621,32.4186,32.2523,32.4186,24745.0
2024-12-20 11:40:00,33.14,33.15,33.1,33.14,22277.0,32.4284,32.4382,32.3893,32.4284,22277.0
2024-12-20 11:45:00,33.13,33.14,33.08,33.11,32087.0,32.4186,32.4284,32.3697,32.399,32087.0
2024-12-20 11:50:00,33.12,33.14,33.08,33.11,18489.0,32.4088,32.4284,32.3697,32.399,18489.0
2024-12-20 11:55:00,33.11,33.16,33.1,33.12,43285.0,32.399,32.448,32.3893,32.4088,43285.0
2024-12-20 12:00:00,33.12,33.16,33.08,33.11,46932.0,32.4088,32.448,32.3697,32.399,46932.0
2024-12-20 12:05:00,33.11,33.19,33.1,33.18,26214.0,32.399,32.4773,32.3893,32.4675,26214.0
2024-12-20 12:10:00,33.19,33.2,33.11,33.12,20562.0,32.4773,32.4871,32.399,32.4088,20562.0
2024-12-20 12:15:00,33.11,33.12,33.06,33.06,25661.0,32.399,32.4088,32.3501,32.3501,25661.0
2024-12-20 12:20:00,33.07,33.09,33.05,33.09,27478.0,32.3599,32.3795,32.3403,32.3795,27478.0
2024-12-20 12:25:00,33.08,33.14,33.07,33.12,31628.0,32.3697,32.4284,32.3599,32.4088,31628.0
2024-12-20 12:30:00,33.13,33.13,33.02,33.05,24393.0,32.4186,32.4186,32.311,32.3403,24393.0
2024-12-20 12:35:00,33.05,33.11,33.04,33.09,26951.0,32.3403,32.399,32.3306,32.3795,26951.0
2024-12-20 12:40:00,33.09,33.11,33.07,33.09,18390.0,32.3795,32.399,32.3599,32.3795,18390.0
2024-12-20 12:45:00,33.09,33.1,33.03,33.07,69565.0,32.3795,32.3893,32.3208,32.3599,69565.0
2024-12-20 12:50:00,33.07,33.09,33.06,33.09,31234.0,32.3599,32.3795,32.3501,32.3795,31234.0
2024-12-20 12:55:00,33.08,33.1,33.03,33.03,17002.0,32.3697,32.3893,32.3208,32.3208,17002.0
2024-12-20 13:00:00,33.04,33.04,32.98,32.98,27543.0,32.3306,32.3306,32.2718,32.2718,27543.0
2024-12-20 13:05:00,32.98,32.99,32.94,32.97,28308.0,32.2718,32.2816,32.2327,32.2621,28308.0
2024-12-20 13:10:00,32.97,32.98,32.95,32.97,23423.0,32.2621,32.2718,32.2425,32.2621,23423.0
2024-12-20 13:15:00,32.97,32.97,32.88,32.91,37480.0,32.2621,32.2621,32.174,32.2033,37480.0
2024-12-20 13:20:00,32.91,32.91,32.84,32.86,23031.0,32.2033,32.2033,32.1348,32.1544,23031.0
2024-12-20 13:25:00,32.85,32.86,32.81,32.84,36567.0,32.1446,32.1544,32.1055,32.1348,36567.0
2024-12-20 13:30:00,32.84,32.89,32.77,32.78,83983.0,32.1348,32.1838,32.0664,32.0761,83983.0
2024-12-20 13:35:00,32.79,32.87,32.77,32.78,29477.0,32.0859,32.1642,32.0664,32.0761,29477.0
2024-12-20 13:40:00,32.79,32.8,32.77,32.8,31217.0,32.0859,32.0957,32.0664,32.0957,31217.0
2024-12-20 13:45:00,32.79,32.8,32.75,32.76,20436.0,32.0859,32.0957,32.0468,32.0566,20436.0
2024-12-20 13:50:00,32.75,32.8,32.72,32.8,47979.0,32.0468,32.0957,32.0174,32.0957,47979.0
2024-12-20 13:55:00,32.8,32.81,32.74,32.76,38563.0,32.0957,32.1055,32.037,32.0566,38563.0
2024-12-20 14:00:00,32.76,32.78,32.74,32.76,28640.0,32.0566,32.0761,32.037,32.0566,28640.0
2024-12-20 14:05:00,32.76,32.79,32.75,32.79,47725.0,32.0566,32.0859,32.0468,32.0859,47725.0
2024-12-20 14:10:00,32.79,32.81,32.77,32.8,68571.0,32.0859,32.1055,32.0664,32.0957,68571.0
2024-12-20 14:15:00,32.8,32.8,32.74,32.75,34097.0,32.0957,32.0957,32.037,32.0468,34097.0
2024-12-20 14:20:00,32.75,32.77,32.71,32.73,65991.0,32.0468,32.0664,32.0076,32.0272,65991.0
2024-12-20 14:25:00,32.73,32.77,32.71,32.77,44023.0,32.0272,32.0664,32.0076,32.0664,44023.0
2024-12-20 14:30:00,32.76,32.81,32.75,32.8,35241.0,32.0566,32.1055,32.0468,32.0957,35241.0
2024-12-20 14:35:00,32.8,32.81,32.75,32.76,57419.0,32.0957,32.1055,32.0468,32.0566,57419.0
2024-12-20 14:40:00,32.75,32.77,32.72,32.76,59437.0,32.0468,32.0664,32.0174,32.0566,59437.0
2024-12-20 14:45:00,32.76,32.76,32.69,32.71,65444.0,32.0566,32.0566,31.9881,32.0076,65444.0
2024-12-20 14:50:00,32.7,32.73,32.66,32.68,50579.0,31.9979,32.0272,31.9587,31.9783,50579.0
2024-12-20 14:55:00,32.67,32.72,32.65,32.72,114269.0,31.9685,32.0174,31.9489,32.0174,114269.0
2024-12-20 15:00:00,32.72,32.76,32.69,32.72,65994.0,32.0174,32.0566,31.9881,32.0174,65994.0
2024-12-20 15:05:00,32.73,32.74,32.68,32.72,36833.0,32.0272,32.037,31.9783,32.0174,36833.0
2024-12-20 15:10:00,32.72,32.72,32.69,32.7,42371.0,32.0174,32.0174,31.9881,31.9979,42371.0
2024-12-20 15:15:00,32.7,32.7,32.64,32.65,52931.0,31.9979,31.9979,31.9391,31.9489,52931.0
2024-12-20 15:20:00,32.65,32.72,32.6,32.72,87220.0,31.9489,32.0174,31.9,32.0174,87220.0
2024-12-20 15:25:00,32.72,32.74,32.7,32.71,62554.0,32.0174,32.037,31.9979,32.0076,62554.0
2024-12-20 15:30:00,32.7,32.73,32.61,32.71,76434.0,31.9979,32.0272,31.9098,32.0076,76434.0
2024-12-20 15:35:00,32.72,32.89,32.71,32.86,119800.0,32.0174,32.1838,32.0076,32.1544,119800.0
2024-12-20 15:40:00,32.87,33.0,32.85,32.95,262787.0,32.1642,32.2914,32.1446,32.2425,262787.0
2024-12-20 15:45:00,32.95,32.99,32.88,32.89,285041.0,32.2425,32.2816,32.174,32.1838,285041.0
2024-12-20 15:50:00,32.89,32.95,32.87,32.91,191903.0,32.1838,32.2425,32.1642,32.2033,191903.0
2024-12-20 15:55:00,32.91,32.95,32.89,32.95,512952.0,32.2033,32.2425,32.1838,32.2425,512952.0
2024-12-23 09:30:00,32.84,32.95,32.7,32.93,125607.0,32.1348,32.2425,31.9979,32.2229,125607.0
2024-12-23 09:35:00,32.93,32.93,32.78,32.82,11115.0,32.2229,32.2229,32.0761,32.1153,11115.0
2024-12-23 09:40:00,32.82,32.92,32.76,32.88,14513.0,32.1153,32.2131,32.0566,32.174,14513.0
2024-12-23 09:45:00,32.88,32.96,32.87,32.91,35299.0,32.174,32.2523,32.1642,32.2033,35299.0
2024-12-23 09:50:00,32.9,32.96,32.8,32.93,49539.0,32.1936,32.2523,32.0957,32.2229,49539.0
2024-12-23 09:55:00,32.92,32.98,32.85,32.87,41082.0,32.2131,32.2718,32.1446,32.1642,41082.0
2024-12-23 10:00:00,32.85,32.92,32.82,32.85,29681.0,32.1446,32.2131,32.1153,32.1446,29681.0
2024-12-23 10:05:00,32.85,32.87,32.65,32.66,33412.0,32.1446,32.1642,31.9489,31.9587,33412.0
2024-12-23 10:10:00,32.66,32.75,32.65,32.75,32739.0,31.9587,32.0468,31.9489,32.0468,32739.0
2024-12-23 10:15:00,32.75,32.8,32.72,32.77,20331.0,32.0468,32.0957,32.0174,32.0664,20331.0
2024-12-23 10:20:00,32.77,32.8,32.7,32.73,22584.0,32.0664,32.0957,31.9979,32.0272,22584.0
2024-12-23 10:25:00,32.72,32.72,32.66,32.72,29130.0,32.0174,32.0174,31.9587,32.0174,29130.0
2024-12-23 10:30:00,32.72,32.73,32.67,32.73,17042.0,32.0174,32.0272,31.9685,32.0272,17042.0
2024-12-23 10:35:00,32.73,32.78,32.72,32.76,17627.0,32.0272,32.0761,32.0174,32.0566,17627.0
2024-12-23 10:40:00,32.77,32.78,32.7,32.73,43359.0,32.0664,32.0761,31.9979,32.0272,43359.0
2024-12-23 10:45:00,32.73,32.75,32.66,32.73,63001.0,32.0272,32.0468,31.9587,32.0272,63001.0
2024-12-23 10:50:00,32.73,32.75,32.69,32.73,167539.0,32.0272,32.0468,31.9881,32.0272,167539.0
2024-12-23 10:55:00,32.72,32.81,32.72,32.79,50235.0,32.0174,32.1055,32.0174,32.0859,50235.0
2024-12-23 11:00:00,32.8,32.83,32.79,32.83,18096.0,32.0957,32.1251,32.0859,32.1251,18096.0
2024-12-23 11:05:00,32.82,32.83,32.79,32.79,17688.0,32.1153,32.1251,32.0859,32.0859,17688.0
2024-12-23 11:10:00,32.8,32.81,32.77,32.8,18880.0,32.0957,32.1055,32.0664,32.0957,18880.0
2024-12-23 11:15:00,32.8,32.87,32.79,32.86,18889.0,32.0957,32.1642,32.0859,32.1544,18889.0
2024-12-23 11:20:00,32.86,32.92,32.84,32.91,49695.0,32.1544,32.2131,32.1348,32.2033,49695.0
2024-12-23 11:25:00,32.91,32.95,32.88,32.89,65894.0,32.2033,32.2425,32.174,32.1838,65894.0
2024-12-23 11:30:00,32.89,32.89,32.8,32.83,39924.0,32.1838,32.1838,32.0957,32.1251,39924.0
2024-12-23 11:35:00,32.83,32.86,32.81,32.82,24820.0,32.1251,32.1544,32.1055,32.1153,24820.0
2024-12-23 11:40:00,32.82,32.87,32.82,32.84,19389.0,32.1153,32.1642,32.1153,32.1348,19389.0
2024-12-23 11:45:00,32.85,32.86,32.82,32.83,20573.0,32.1446,32.1544,32.1153,32.1251,20573.0
2024-12-23 11:50:00,32.84,32.86,32.83,32.84,16446.0,32.1348,32.1544,32.1251,32.1348,16446.0
2024-12-23 11:55:00,32.83,32.87,32.82,32.87,32445.0,32.1251,32.1642,32.1153,32.1642,32445.0
2024-12-23 12:00:00,32.87,32.91,32.86,32.89,51910.0,32.1642,32.2033,32.1544,32.1838,51910.0
2024-12-23 12:05:00,32.89,32.9,32.88,32.9,10081.0,32.1838,32.1936,32.174,32.1936,10081.0
2024-12-23 12:10:00,32.89,32.93,32.88,32.91,18604.0,32.1838,32.2229,32.174,32.2033,18604.0
2024-12-23 12:15:00,32.9,32.91,32.86,32.91,16103.0,32.1936,32.2033,32.1544,32.2033,16103.0
2024-12-23 12:20:00,32.91,32.94,32.89,32.93,37938.0,32.2033,32.2327,32.1838,32.2229,37938.0
2024-12-23 12:25:00,32.93,32.98,32.92,32.95,34002.0,32.2229,32.2718,32.2131,32.2425,34002.0
2024-12-23 12:30:00,32.95,32.98,32.92,32.98,22293.0,32.2425,32.2718,32.2131,32.2718,22293.0
2024-12-23 12:35:00,32.98,33.0,32.94,33.0,17983.0,32.2718,32.2914,32.2327,32.2914,17983.0
2024-12-23 12:40:00,33.0,33.01,32.98,33.0,32094.0,32.2914,32.3012,32.2718,32.2914,32094.0
2024-12-23 12:45:00,33.0,33.0,32.96,32.98,25185.0,32.2914,32.2914,32.2523,32.2718,25185.0
2024-12-23 12:50:00,32.99,32.99,32.96,32.96,10901.0,32.2816,32.2816,32.2523,32.2523,10901.0
2024-12-23 12:55:00,32.97,33.0,32.96,32.98,12757.0,32.2621,32.2914,32.2523,32.2718,12757.0
2024-12-23 13:00:00,32.98,33.02,32.96,33.02,17557.0,32.2718,32.311,32.2523,32.311,17557.0
2024-12-23 13:05:00,33.02,33.02,32.94,32.95,22519.0,32.311,32.311,32.2327,32.2425,22519.0
2024-12-23 13:10:00,32.94,32.98,32.93,32.94,18057.0,32.2327,32.2718,32.2229,32.2327,18057.0
2024-12-23 13:15:00,32.94,32.96,32.92,32.95,33368.0,32.2327,32.2523,32.2131,32.2425,33368.0
2024-12-23 13:20:00,32.95,32.96,32.9,32.93,44629.0,32.2425,32.2523,32.1936,32.2229,44629.0
2024-12-23 13:25:00,32.93,32.98,32.93,32.98,20217.0,32.2229,32.2718,32.2229,32.2718,20217.0
2024-12-23 13:30:00,32.98,33.0,32.96,32.97,41909.0,32.2718,32.2914,32.2523,32.2621,41909.0
2024-12-23 13:35:00,32.98,33.0,32.96,33.0,21320.0,32.2718,32.2914,32.2523,32.2914,21320.0
2024-12-23 13:40:00,33.01,33.01,32.97,33.0,23549.0,32.3012,32.3012,32.2621,32.2914,23549.0
2024-12-23 13:45:00,32.99,32.99,32.95,32.96,19984.0,32.2816,32.2816,32.2425,32.2523,19984.0
2024-12-23 13:50:00,32.96,33.01,32.95,33.01,13624.0,32.2523,32.3012,32.2425,32.3012,13624.0
2024-12-23 13:55:00,33.01,33.05,33.0,33.03,17254.0,32.3012,32.3403,32.2914,32.3208,17254.0
2024-12-23 14:00:00,33.02,33.04,33.0,33.01,16549.0,32.311,32.3306,32.2914,32.3012,16549.0
2024-12-23 14:05:00,33.01,33.01,33.0,33.01,6868.0,32.3012,32.3012,32.2914,32.3012,6868.0
2024-12-23 14:10:00,33.01,33.01,32.98,32.98,19118.0,32.3012,32.3012,32.2718,32.2718,19118.0
2024-12-23 14:15:00,32.99,33.04,32.98,33.02,23559.0,32.2816,32.3306,32.2718,32.311,23559.0
2024-12-23 14:20:00,33.03,33.03,33.01,33.01,19505.0,32.3208,32.3208,32.3012,32.3012,19505.0
2024-12-23 14:25:00,33.01,33.02,33.0,33.01,28215.0,32.3012,32.311,32.2914,32.3012,28215.0
2024-12-23 14:30:00,33.01,33.07,33.01,33.07,25988.0,32.3012,32.3599,32.3012,32.3599,25988.0
2024-12-23 14:35:00,33.07,33.08,33.04,33.05,24468.0,32.3599,32.3697,32.3306,32.3403,24468.0
2024-12-23 14:40:00,33.05,33.09,33.05,33.09,14460.0,32.3403,32.3795,32.3403,32.3795,14460.0
2024-12-23 14:45:00,33.09,33.12,33.08,33.09,29983.0,32.3795,32.4088,32.3697,32.3795,29983.0
2024-12-23 14:50:00,33.08,33.11,33.08,33.11,18954.0,32.3697,32.399,32.3697,32.399,18954.0
2024-12-23 14:55:00,33.1,33.11,33.08,33.1,22362.0,32.3893,32.399,32.3697,32.3893,22362.0
2024-12-23 15:00:00,33.09,33.11,33.0,33.05,96589.0,32.3795,32.399,32.2914,32.3403,96589.0
2024-12-23 15:05:00,33.06,33.11,33.05,33.09,32169.0,32.3501,32.399,32.3403,32.3795,32169.0
2024-12-23 15:10:00,33.09,33.15,33.06,33.15,37889.0,32.3795,32.4382,32.3501,32.4382,37889.0
2024-12-23 15:15:00,33.15,33.17,33.1,33.12,58723.0,32.4382,32.4578,32.3893,32.4088,58723.0
2024-12-23 15:20:00,33.11,33.14,33.11,33.12,36651.0,32.399,32.4284,32.399,32.4088,36651.0
2024-12-23 15:25:00,33.12,33.2,33.11,33.17,42115.0,32.4088,32.4871,32.399,32.4578,42115.0
2024-12-23 15:30:00,33.16,33.18,33.14,33.16,38353.0,32.448,32.4675,32.4284,32.448,38353.0
2024-12-23 15:35:00,33.16,33.21,33.14,33.18,48419.0,32.448,32.4969,32.4284,32.4675,48419.0
2024-12-23 15:40:00,33.19,33.23,33.18,33.21,64217.0,32.4773,32.5165,32.4675,32.4969,64217.0
2024-12-23 15:45:00,33.21,33.22,33.18,33.2,73419.0,32.4969,32.5067,32.4675,32.4871,73419.0
2024-12-23 15:50:00,33.2,33.24,33.19,33.23,115295.0,32.4871,32.5263,32.4773,32.5165,115295.0
2024-12-23 15:55:00,33.23,33.26,33.18,33.25,426755.0,32.5165,32.5458,32.4675,32.536,426755.0
2024-12-24 09:30:00,33.33,33.33,33.18,33.23,96955.0,32.6143,32.6143,32.4675,32.5165,96955.0
2024-12-24 09:35:00,33.22,33.26,33.18,33.21,15992.0,32.5067,32.5458,32.4675,32.4969,15992.0
2024-12-24 09:40:00,33.22,33.31,33.2,33.23,25803.0,32.5067,32.5948,32.4871,32.5165,25803.0
2024-12-24 09:45:00,33.23,33.25,33.18,33.19,39842.0,32.5165,32.536,32.4675,32.4773,39842.0
2024-12-24 09:50:00,33.18,33.27,33.17,33.25,46853.0,32.4675,32.5556,32.4578,32.536,46853.0
2024-12-24 09:55:00,33.25,33.35,33.24,33.27,41252.0,32.536,32.6339,32.5263,32.5556,41252.0
2024-12-24 10:00:00,33.27,33.3,33.24,33.27,20431.0,32.5556,32.585,32.5263,32.5556,20431.0
2024-12-24 10:05:00,33.27,33.29,33.2,33.22,28511.0,32.5556,32.5752,32.4871,32.5067,28511.0
2024-12-24 10:10:00,33.23,33.3,33.23,33.28,20475.0,32.5165,32.585,32.5165,32.5654,20475.0
2024-12-24 10:15:00,33.27,33.36,33.27,33.33,26525.0,32.5556,32.6437,32.5556,32.6143,26525.0
2024-12-24 10:20:00,33.32,33.35,33.31,33.31,17036.0,32.6045,32.6339,32.5948,32.5948,17036.0
2024-12-24 10:25:00,33.31,33.32,33.23,33.25,28405.0,32.5948,32.6045,32.5165,32.536,28405.0
2024-12-24 10:30:00,33.25,33.27,33.22,33.26,27436.0,32.536,32.5556,32.5067,32.5458,27436.0
2024-12-24 10:35:00,33.27,33.33,33.26,33.29,65307.0,32.5556,32.6143,32.5458,32.5752,65307.0
2024-12-24 10:40:00,33.3,33.33,33.29,33.3,12902.0,32.585,32.6143,32.5752,32.585,12902.0
2024-12-24 10:45:00,33.3,33.32,33.28,33.31,17637.0,32.585,32.6045,32.5654,32.5948,17637.0
2024-12-24 10:50:00,33.31,33.31,33.27,33.27,10844.0,32.5948,32.5948,32.5556,32.5556,10844.0
2024-12-24 10:55:00,33.28,33.28,33.24,33.26,20828.0,32.5654,32.5654,32.5263,32.5458,20828.0
2024-12-24 11:00:00,33.27,33.28,33.24,33.26,12044.0,32.5556,32.5654,32.5263,32.5458,12044.0
2024-12-24 11:05:00,33.26,33.29,33.25,33.27,14737.0,32.5458,32.5752,32.536,32.5556,14737.0
2024-12-24 11:10:00,33.27,33.29,33.22,33.26,12770.0,32.5556,32.5752,32.5067,32.5458,12770.0
2024-12-24 11:15:00,33.25,33.28,33.25,33.27,15391.0,32.536,32.5654,32.536,32.5556,15391.0
2024-12-24 11:20:00,33.28,33.29,33.27,33.27,10217.0,32.5654,32.5752,32.5556,32.5556,10217.0
2024-12-24 11:25:00,33.27,33.3,33.26,33.27,13492.0,32.5556,32.585,32.5458,32.5556,13492.0
2024-12-24 11:30:00,33.27,33.31,33.26,33.3,25275.0,32.5556,32.5948,32.5458,32.585,25275.0
2024-12-24 11:35:00,33.3,33.37,33.29,33.35,35125.0,32.585,32.6535,32.5752,32.6339,35125.0
2024-12-24 11:40:00,33.35,33.37,33.33,33.37,13589.0,32.6339,32.6535,32.6143,32.6535,13589.0
2024-12-24 11:45:00,33.37,33.38,33.35,33.36,16072.0,32.6535,32.6633,32.6339,32.6437,16072.0
2024-12-24 11:50:00,33.36,33.37,33.32,33.34,19733.0,32.6437,32.6535,32.6045,32.6241,19733.0
2024-12-24 11:55:00,33.34,33.39,33.34,33.34,24774.0,32.6241,32.673,32.6241,32.6241,24774.0
2024-12-24 12:00:00,33.34,33.35,33.31,33.32,18557.0,32.6241,32.6339,32.5948,32.6045,18557.0
2024-12-24 12:05:00,33.32,33.35,33.3,33.34,26013.0,32.6045,32.6339,32.585,32.6241,26013.0
2024-12-24 12:10:00,33.34,33.39,33.34,33.39,18484.0,32.6241,32.673,32.6241,32.673,18484.0
2024-12-24 12:15:00,33.39,33.44,33.39,33.41,35826.0,32.673,32.722,32.673,32.6926,35826.0
2024-12-24 12:20:00,33.41,33.42,33.38,33.39,21592.0,32.6926,32.7024,32.6633,32.673,21592.0
2024-12-24 12:25:00,33.39,33.45,33.39,33.43,28056.0,32.673,32.7317,32.673,32.7122,28056.0
2024-12-24 12:30:00,33.43,33.43,33.37,33.37,23135.0,32.7122,32.7122,32.6535,32.6535,23135.0
2024-12-24 12:35:00,33.38,33.43,33.37,33.43,28143.0,32.6633,32.7122,32.6535,32.7122,28143.0
2024-12-24 12:40:00,33.43,33.45,33.42,33.45,20906.0,32.7122,32.7317,32.7024,32.7317,20906.0
2024-12-24 12:45:00,33.44,33.45,33.39,33.4,30419.0,32.722,32.7317,32.673,32.6828,30419.0
2024-12-24 12:50:00,33.4,33.46,33.4,33.4,70997.0,32.6828,32.7415,32.6828,32.6828,70997.0
2024-12-24 12:55:00,33.4,33.47,33.39,33.46,124574.0,32.6828,32.7513,32.673,32.7415,124574.0
2024-12-26 09:30:00,33.34,33.45,33.27,33.37,68897.0,32.6241,32.7317,32.5556,32.6535,68897.0
2024-12-26 09:35:00,33.38,33.45,33.36,33.44,18476.0,32.6633,32.7317,32.6437,32.722,18476.0
2024-12-26 09:40:00,33.45,33.52,33.44,33.49,24133.0,32.7317,32.8002,32.722,32.7709,24133.0
2024-12-26 09:45:00,33.48,33.5,33.4,33.45,18260.0,32.7611,32.7807,32.6828,32.7317,18260.0
2024-12-26 09:50:00,33.44,33.45,33.36,33.39,23543.0,32.722,32.7317,32.6437,32.673,23543.0
2024-12-26 09:55:00,33.39,33.52,33.39,33.51,44417.0,32.673,32.8002,32.673,32.7905,44417.0
2024-12-26 10:00:00,33.51,33.51,33.42,33.47,35428.0,32.7905,32.7905,32.7024,32.7513,35428.0
2024-12-26 10:05:00,33.47,33.51,33.46,33.47,23722.0,32.7513,32.7905,32.7415,32.7513,23722.0
2024-12-26 10:10:00,33.47,33.48,33.42,33.47,17886.0,32.7513,32.7611,32.7024,32.7513,17886.0
2024-12-26 10:15:00,33.46,33.52,33.45,33.5,26698.0,32.7415,32.8002,32.7317,32.7807,26698.0
2024-12-26 10:20:00,33.5,33.52,33.48,33.48,19894.0,32.7807,32.8002,32.7611,32.7611,19894.0
2024-12-26 10:25:00,33.48,33.52,33.48,33.5,18753.0,32.7611,32.8002,32.7611,32.7807,18753.0
2024-12-26 10:30:00,33.5,33.53,33.48,33.52,20284.0,32.7807,32.81,32.7611,32.8002,20284.0
2024-12-26 10:35:00,33.52,33.53,33.49,33.49,5854.0,32.8002,32.81,32.7709,32.7709,5854.0
2024-12-26 10:40:00,33.49,33.51,33.42,33.47,69068.0,32.7709,32.7905,32.7024,32.7513,69068.0
2024-12-26 10:45:00,33.46,33.55,33.43,33.54,169434.0,32.7415,32.8296,32.7122,32.8198,169434.0
2024-12-26 10:50:00,33.54,33.65,33.54,33.62,56705.0,32.8198,32.9275,32.8198,32.8981,56705.0
2024-12-26 10:55:00,33.62,33.62,33.58,33.59,12397.0,32.8981,32.8981,32.859,32.8687,12397.0
2024-12-26 11:00:00,33.59,33.59,33.55,33.55,16479.0,32.8687,32.8687,32.8296,32.8296,16479.0
2024-12-26 11:05:00,33.55,33.56,33.51,33.54,14448.0,32.8296,32.8394,32.7905,32.8198,14448.0
2024-12-26 11:10:00,33.53,33.55,33.53,33.53,9537.0,32.81,32.8296,32.81,32.81,9537.0
2024-12-26 11:15:00,33.53,33.58,33.53,33.58,16354.0,32.81,32.859,32.81,32.859,16354.0
2024-12-26 11:20:00,33.57,33.6,33.54,33.54,14298.0,32.8492,32.8785,32.8198,32.8198,14298.0
2024-12-26 11:25:00,33.54,33.55,33.5,33.52,16186.0,32.8198,32.8296,32.7807,32.8002,16186.0
2024-12-26 11:30:00,33.52,33.54,33.51,33.51,7258.0,32.8002,32.8198,32.7905,32.7905,7258.0
2024-12-26 11:35:00,33.52,33.54,33.51,33.52,7648.0,32.8002,32.8198,32.7905,32.8002,7648.0
2024-12-26 11:40:00,33.53,33.56,33.52,33.53,14146.0,32.81,32.8394,32.8002,32.81,14146.0
2024-12-26 11:45:00,33.54,33.54,33.5,33.52,12874.0,32.8198,32.8198,32.7807,32.8002,12874.0
2024-12-26 11:50:00,33.51,33.53,33.49,33.52,11982.0,32.7905,32.81,32.7709,32.8002,11982.0
2024-12-26 11:55:00,33.52,33.54,33.51,33.52,19677.0,32.8002,32.8198,32.7905,32.8002,19677.0
2024-12-26 12:00:00,33.52,33.52,33.49,33.49,7276.0,32.8002,32.8002,32.7709,32.7709,7276.0
2024-12-26 12:05:00,33.5,33.52,33.48,33.49,11482.0,32.7807,32.8002,32.7611,32.7709,11482.0
2024-12-26 12:10:00,33.48,33.51,33.48,33.48,11765.0,32.7611,32.7905,32.7611,32.7611,11765.0
2024-12-26 12:15:00,33.49,33.5,33.46,33.47,10361.0,32.7709,32.7807,32.7415,32.7513,10361.0
2024-12-26 12:20:00,33.47,33.48,33.46,33.48,9430.0,32.7513,32.7611,32.7415,32.7611,9430.0
2024-12-26 12:25:00,33.48,33.48,33.46,33.47,12624.0,32.7611,32.7611,32.7415,32.7513,12624.0
2024-12-26 12:30:00,33.47,33.49,33.46,33.48,11843.0,32.7513,32.7709,32.7415,32.7611,11843.0
2024-12-26 12:35:00,33.48,33.49,33.47,33.47,7832.0,32.7611,32.7709,32.7513,32.7513,7832.0
2024-12-26 12:40:00,33.46,33.49,33.46,33.48,5232.0,32.7415,32.7709,32.7415,32.7611,5232.0
2024-12-26 12:45:00,33.49,33.49,33.4,33.44,24682.0,32.7709,32.7709,32.6828,32.722,24682.0
2024-12-26 12:50:00,33.44,33.46,33.41,33.45,19852.0,32.722,32.7415,32.6926,32.7317,19852.0
2024-12-26 12:55:00,33.46,33.47,33.44,33.45,12055.0,32.7415,32.7513,32.722,32.7317,12055.0
2024-12-26 13:00:00,33.45,33.47,33.43,33.44,41737.0,32.7317,32.7513,32.7122,32.722,41737.0
2024-12-26 13:05:00,33.44,33.49,33.42,33.48,13305.0,32.722,32.7709,32.7024,32.7611,13305.0
2024-12-26 13:10:00,33.48,33.49,33.45,33.47,17748.0,32.7611,32.7709,32.7317,32.7513,17748.0
2024-12-26 13:15:00,33.46,33.49,33.46,33.49,10719.0,32.7415,32.7709,32.7415,32.7709,10719.0
2024-12-26 13:20:00,33.49,33.49,33.46,33.48,7737.0,32.7709,32.7709,32.7415,32.7611,7737.0
2024-12-26 13:25:00,33.48,33.49,33.47,33.47,7691.0,32.7611,32.7709,32.7513,32.7513,7691.0
2024-12-26 13:30:00,33.47,33.47,33.43,33.43,6503.0,32.7513,32.7513,32.7122,32.7122,6503.0
2024-12-26 13:35:00,33.43,33.46,33.42,33.45,10878.0,32.7122,32.7415,32.7024,32.7317,10878.0
2024-12-26 13:40:00,33.45,33.46,33.43,33.44,14858.0,32.7317,32.7415,32.7122,32.722,14858.0
2024-12-26 13:45:00,33.44,33.48,33.43,33.48,12594.0,32.722,32.7611,32.7122,32.7611,12594.0
2024-12-26 13:50:00,33.47,33.48,33.45,33.47,10090.0,32.7513,32.7611,32.7317,32.7513,10090.0
2024-12-26 13:55:00,33.47,33.48,33.45,33.46,9772.0,32.7513,32.7611,32.7317,32.7415,9772.0
2024-12-26 14:00:00,33.46,33.47,33.46,33.47,4506.0,32.7415,32.7513,32.7415,32.7513,4506.0
2024-12-26 14:05:00,33.47,33.47,33.43,33.45,9558.0,32.7513,32.7513,32.7122,32.7317,9558.0
2024-12-26 14:10:00,33.45,33.46,33.44,33.45,14637.0,32.7317,32.7415,32.722,32.7317,14637.0
2024-12-26 14:15:00,33.45,33.46,33.43,33.43,7344.0,32.7317,32.7415,32.7122,32.7122,7344.0
2024-12-26 14:20:00,33.44,33.45,33.42,33.44,15287.0,32.722,32.7317,32.7024,32.722,15287.0
2024-12-26 14:25:00,33.45,33.48,33.43,33.48,8060.0,32.7317,32.7611,32.7122,32.7611,8060.0
2024-12-26 14:30:00,33.48,33.49,33.46,33.47,29297.0,32.7611,32.7709,32.7415,32.7513,29297.0
2024-12-26 14:35:00,33.47,33.49,33.46,33.48,14221.0,32.7513,32.7709,32.7415,32.7611,14221.0
2024-12-26 14:40:00,33.48,33.49,33.47,33.48,12079.0,32.7611,32.7709,32.7513,32.7611,12079.0
2024-12-26 14:45:00,33.49,33.49,33.47,33.48,7414.0,32.7709,32.7709,32.7513,32.7611,7414.0
2024-12-26 14:50:00,33.48,33.49,33.47,33.48,11097.0,32.7611,32.7709,32.7513,32.7611,11097.0
2024-12-26 14:55:00,33.48,33.49,33.47,33.48,14065.0,32.7611,32.7709,32.7513,32.7611,14065.0
2024-12-26 15:00:00,33.48,33.49,33.47,33.48,38008.0,32.7611,32.7709,32.7513,32.7611,38008.0
2024-12-26 15:05:00,33.49,33.52,33.48,33.5,17644.0,32.7709,32.8002,32.7611,32.7807,17644.0
2024-12-26 15:10:00,33.5,33.51,33.48,33.48,18809.0,32.7807,32.7905,32.7611,32.7611,18809.0
2024-12-26 15:15:00,33.48,33.49,33.47,33.48,14073.0,32.7611,32.7709,32.7513,32.7611,14073.0
2024-12-26 15:20:00,33.48,33.52,33.47,33.52,13649.0,32.7611,32.8002,32.7513,32.8002,13649.0
2024-12-26 15:25:00,33.52,33.58,33.51,33.58,55848.0,32.8002,32.859,32.7905,32.859,55848.0
2024-12-26 15:30:00,33.58,33.58,33.5,33.51,63040.0,32.859,32.859,32.7807,32.7905,63040.0
2024-12-26 15:35:00,33.5,33.53,33.5,33.53,22112.0,32.7807,32.81,32.7807,32.81,22112.0
2024-12-26 15:40:00,33.52,33.55,33.5,33.51,59942.0,32.8002,32.8296,32.7807,32.7905,59942.0
2024-12-26 15:45:00,33.52,33.56,33.51,33.53,31421.0,32.8002,32.8394,32.7905,32.81,31421.0
2024-12-26 15:50:00,33.52,33.54,33.5,33.51,42332.0,32.8002,32.8198,32.7807,32.7905,42332.0
2024-12-26 15:55:00,33.5,33.5,33.42,33.43,254357.0,32.7807,32.7807,32.7024,32.7122,254357.0
2024-12-27 09:30:00,33.29,33.3,33.21,33.21,76186.0,32.5752,32.585,32.4969,32.4969,76186.0
2024-12-27 09:35:00,33.23,33.34,33.16,33.34,26972.0,32.5165,32.6241,32.448,32.6241,26972.0
2024-12-27 09:40:00,33.32,33.34,33.28,33.29,24863.0,32.6045,32.6241,32.5654,32.5752,24863.0
2024-12-27 09:45:00,33.3,33.39,33.28,33.38,11601.0,32.585,32.673,32.5654,32.6633,11601.0
2024-12-27 09:50:00,33.36,33.38,33.32,33.34,16504.0,32.6437,32.6633,32.6045,32.6241,16504.0
2024-12-27 09:55:00,33.32,33.32,33.25,33.31,33728.0,32.6045,32.6045,32.536,32.5948,33728.0
2024-12-27 10:00:00,33.31,33.36,33.22,33.22,32683.0,32.5948,32.6437,32.5067,32.5067,32683.0
2024-12-27 10:05:00,33.21,33.22,33.15,33.22,18260.0,32.4969,32.5067,32.4382,32.5067,18260.0
2024-12-27 10:10:00,33.21,33.21,33.11,33.13,21319.0,32.4969,32.4969,32.399,32.4186,21319.0
2024-12-27 10:15:00,33.12,33.14,33.05,33.07,24551.0,32.4088,32.4284,32.3403,32.3599,24551.0
2024-12-27 10:20:00,33.06,33.14,33.04,33.09,33529.0,32.3501,32.4284,32.3306,32.3795,33529.0
2024-12-27 10:25:00,33.09,33.09,33.04,33.05,17004.0,32.3795,32.3795,32.3306,32.3403,17004.0
2024-12-27 10:30:00,33.04,33.04,32.97,32.99,73787.0,32.3306,32.3306,32.2621,32.2816,73787.0
2024-12-27 10:35:00,33.0,33.09,33.0,33.09,18672.0,32.2914,32.3795,32.2914,32.3795,18672.0
2024-12-27 10:40:00,33.09,33.18,33.05,33.14,25011.0,32.3795,32.4675,32.3403,32.4284,25011.0
2024-12-27 10:45:00,33.14,33.17,33.1,33.16,16152.0,32.4284,32.4578,32.3893,32.448,16152.0
2024-12-27 10:50:00,33.16,33.18,33.14,33.17,20073.0,32.448,32.4675,32.4284,32.4578,20073.0
2024-12-27 10:55:00,33.19,33.19,33.13,33.15,29374.0,32.4773,32.4773,32.4186,32.4382,29374.0
2024-12-27 11:00:00,33.15,33.16,33.09,33.1,39293.0,32.4382,32.448,32.3795,32.3893,39293.0
2024-12-27 11:05:00,33.1,33.13,33.07,33.1,16282.0,32.3893,32.4186,32.3599,32.3893,16282.0
2024-12-27 11:10:00,33.1,33.12,33.06,33.07,16450.0,32.3893,32.4088,32.3501,32.3599,16450.0
2024-12-27 11:15:00,33.07,33.09,33.05,33.07,27182.0,32.3599,32.3795,32.3403,32.3599,27182.0
2024-12-27 11:20:00,33.08,33.11,33.06,33.09,15086.0,32.3697,32.399,32.3501,32.3795,15086.0
2024-12-27 11:25:00,33.09,33.13,33.08,33.13,20661.0,32.3795,32.4186,32.3697,32.4186,20661.0
2024-12-27 11:30:00,33.13,33.15,33.1,33.13,13109.0,32.4186,32.4382,32.3893,32.4186,13109.0
2024-12-27 11:35:00,33.14,33.16,33.11,33.13,16330.0,32.4284,32.448,32.399,32.4186,16330.0
2024-12-27 11:40:00,33.13,33.14,33.06,33.08,16195.0,32.4186,32.4284,32.3501,32.3697,16195.0
2024-12-27 11:45:00,33.07,33.09,33.05,33.05,7380.0,32.3599,32.3795,32.3403,32.3403,7380.0
2024-12-27 11:50:00,33.06,33.07,32.99,33.01,16567.0,32.3501,32.3599,32.2816,32.3012,16567.0
2024-12-27 11:55:00,33.0,33.11,33.0,33.07,215121.0,32.2914,32.399,32.2914,32.3599,215121.0
2024-12-27 12:00:00,33.06,33.12,33.04,33.08,32947.0,32.3501,32.4088,32.3306,32.3697,32947.0
2024-12-27 12:05:00,33.08,33.1,33.05,33.09,28190.0,32.3697,32.3893,32.3403,32.3795,28190.0
2024-12-27 12:10:00,33.08,33.09,33.05,33.08,23549.0,32.3697,32.3795,32.3403,32.3697,23549.0
2024-12-27 12:15:00,33.08,33.09,33.05,33.09,21566.0,32.3697,32.3795,32.3403,32.3795,21566.0
2024-12-27 12:20:00,33.09,33.11,33.05,33.08,39753.0,32.3795,32.399,32.3403,32.3697,39753.0
2024-12-27 12:25:00,33.07,33.12,33.07,33.1,45402.0,32.3599,32.4088,32.3599,32.3893,45402.0
2024-12-27 12:30:00,33.09,33.15,33.08,33.13,83179.0,32.3795,32.4382,32.3697,32.4186,83179.0
2024-12-27 12:35:00,33.13,33.14,33.1,33.12,43037.0,32.4186,32.4284,32.3893,32.4088,43037.0
2024-12-27 12:40:00,33.12,33.16,33.11,33.13,39073.0,32.4088,32.448,32.399,32.4186,39073.0
2024-12-27 12:45:00,33.14,33.14,33.09,33.12,21410.0,32.4284,32.4284,32.3795,32.4088,21410.0
2024-12-27 12:50:00,33.13,33.16,33.12,33.15,35828.0,32.4186,32.448,32.4088,32.4382,35828.0
2024-12-27 12:55:00,33.15,33.16,33.14,33.14,9587.0,32.4382,32.448,32.4284,32.4284,9587.0
2024-12-27 13:00:00,33.15,33.15,33.12,33.15,18212.0,32.4382,32.4382,32.4088,32.4382,18212.0
2024-12-27 13:05:00,33.15,33.15,33.07,33.12,37667.0,32.4382,32.4382,32.3599,32.4088,37667.0
2024-12-27 13:10:00,33.12,33.16,33.11,33.15,16904.0,32.4088,32.448,32.399,32.4382,16904.0
2024-12-27 13:15:00,33.14,33.17,33.14,33.15,10349.0,32.4284,32.4578,32.4284,32.4382,10349.0
2024-12-27 13:20:00,33.15,33.16,33.14,33.16,13250.0,32.4382,32.448,32.4284,32.448,13250.0
2024-12-27 13:25:00,33.16,33.17,33.11,33.13,14941.0,32.448,32.4578,32.399,32.4186,14941.0
2024-12-27 13:30:00,33.14,33.14,33.12,33.13,5875.0,32.4284,32.4284,32.4088,32.4186,5875.0
2024-12-27 13:35:00,33.13,33.17,33.12,33.16,17262.0,32.4186,32.4578,32.4088,32.448,17262.0
2024-12-27 13:40:00,33.16,33.17,33.16,33.16,11171.0,32.448,32.4578,32.448,32.448,11171.0
2024-12-27 13:45:00,33.17,33.18,33.13,33.14,21545.0,32.4578,32.4675,32.4186,32.4284,21545.0
2024-12-27 13:50:00,33.15,33.21,33.15,33.21,21906.0,32.4382,32.4969,32.4382,32.4969,21906.0
2024-12-27 13:55:00,33.22,33.23,33.21,33.22,11580.0,32.5067,32.5165,32.4969,32.5067,11580.0
2024-12-27 14:00:00,33.21,33.23,33.19,33.2,21002.0,32.4969,32.5165,32.4773,32.4871,21002.0
2024-12-27 14:05:00,33.19,33.21,33.19,33.2,10027.0,32.4773,32.4969,32.4773,32.4871,10027.0
2024-12-27 14:10:00,33.2,33.21,33.19,33.19,12366.0,32.4871,32.4969,32.4773,32.4773,12366.0
2024-12-27 14:15:00,33.19,33.25,33.18,33.25,11641.0,32.4773,32.536,32.4675,32.536,11641.0
2024-12-27 14:20:00,33.24,33.25,33.2,33.22,14867.0,32.5263,32.536,32.4871,32.5067,14867.0
2024-12-27 14:25:00,33.23,33.23,33.21,33.21,10073.0,32.5165,32.5165,32.4969,32.4969,10073.0
2024-12-27 14:30:00,33.22,33.23,33.19,33.23,30775.0,32.5067,32.5165,32.4773,32.5165,30775.0
2024-12-27 14:35:00,33.22,33.26,33.21,33.26,12490.0,32.5067,32.5458,32.4969,32.5458,12490.0
2024-12-27 14:40:00,33.26,33.29,33.26,33.28,10465.0,32.5458,32.5752,32.5458,32.5654,10465.0
2024-12-27 14:45:00,33.29,33.31,33.25,33.29,21355.0,32.5752,32.5948,32.536,32.5752,21355.0
2024-12-27 14:50:00,33.28,33.28,33.24,33.25,46421.0,32.5654,32.5654,32.5263,32.536,46421.0
2024-12-27 14:55:00,33.25,33.34,33.24,33.3,20519.0,32.536,32.6241,32.5263,32.585,20519.0
2024-12-27 15:00:00,33.3,33.31,33.23,33.24,30940.0,32.585,32.5948,32.5165,32.5263,30940.0
2024-12-27 15:05:00,33.24,33.26,33.2,33.24,23620.0,32.5263,32.5458,32.4871,32.5263,23620.0
2024-12-27 15:10:00,33.24,33.24,33.16,33.18,19430.0,32.5263,32.5263,32.448,32.4675,19430.0
2024-12-27 15:15:00,33.18,33.18,33.16,33.16,19952.0,32.4675,32.4675,32.448,32.448,19952.0
2024-12-27 15:20:00,33.16,33.2,33.14,33.16,17861.0,32.448,32.4871,32.4284,32.448,17861.0
2024-12-27 15:25:00,33.16,33.19,33.15,33.18,21967.0,32.448,32.4773,32.4382,32.4675,21967.0
2024-12-27 15:30:00,33.17,33.2,33.16,33.18,24398.0,32.4578,32.4871,32.448,32.4675,24398.0
2024-12-27 15:35:00,33.18,33.18,33.14,33.15,16507.0,32.4675,32.4675,32.4284,32.4382,16507.0
2024-12-27 15:40:00,33.16,33.16,33.08,33.11,54283.0,32.448,32.448,32.3697,32.399,54283.0
2024-12-27 15:45:00,33.11,33.16,33.09,33.16,72265.0,32.399,32.448,32.3795,32.448,72265.0
2024-12-27 15:50:00,33.16,33.26,33.15,33.23,125218.0,32.448,32.5458,32.4382,32.5165,125218.0
2024-12-27 15:55:00,33.23,33.3,33.18,33.29,332707.0,32.5165,32.585,32.4675,32.5752,332707.0
2024-12-30 09:30:00,32.84,32.87,32.61,32.62,91097.0,32.1348,32.1642,31.9098,31.9196,91097.0
2024-12-30 09:35:00,32.63,32.66,32.56,32.6,29630.0,31.9294,31.9587,31.8609,31.9,29630.0
2024-12-30 09:40:00,32.6,32.62,32.54,32.58,51464.0,31.9,31.9196,31.8413,31.8804,51464.0
2024-12-30 09:45:00,32.58,32.63,32.56,32.57,92721.0,31.8804,31.9294,31.8609,31.8706,92721.0
2024-12-30 09:50:00,32.56,32.61,32.48,32.54,117535.0,31.8609,31.9098,31.7826,31.8413,117535.0
2024-12-30 09:55:00,32.54,32.56,32.43,32.44,53038.0,31.8413,31.8609,31.7337,31.7434,53038.0
2024-12-30 10:00:00,32.45,32.54,32.4,32.45,79521.0,31.7532,31.8413,31.7043,31.7532,79521.0
2024-12-30 10:05:00,32.46,32.46,32.37,32.39,41067.0,31.763,31.763,31.6749,31.6945,41067.0
2024-12-30 10:10:00,32.38,32.39,32.33,32.34,32079.0,31.6847,31.6945,31.6358,31.6456,32079.0
2024-12-30 10:15:00,32.34,32.34,32.25,32.27,48898.0,31.6456,31.6456,31.5575,31.5771,48898.0
2024-12-30 10:20:00,32.27,32.29,32.24,32.25,38038.0,31.5771,31.5967,31.5477,31.5575,38038.0
2024-12-30 10:25:00,32.25,32.25,32.2,32.24,64818.0,31.5575,31.5575,31.5086,31.5477,64818.0
2024-12-30 10:30:00,32.23,32.35,32.23,32.32,19318.0,31.5379,31.6554,31.5379,31.626,19318.0
2024-12-30 10:35:00,32.32,32.4,32.29,32.37,29892.0,31.626,31.7043,31.5967,31.6749,29892.0
2024-12-30 10:40:00,32.37,32.42,32.37,32.38,57633.0,31.6749,31.7239,31.6749,31.6847,57633.0
2024-12-30 10:45:00,32.38,32.44,32.32,32.36,24701.0,31.6847,31.7434,31.626,31.6652,24701.0
2024-12-30 10:50:00,32.36,32.43,32.35,32.41,22299.0,31.6652,31.7337,31.6554,31.7141,22299.0
2024-12-30 10:55:00,32.41,32.5,32.41,32.5,16674.0,31.7141,31.8021,31.7141,31.8021,16674.0
2024-12-30 11:00:00,32.49,32.5,32.46,32.5,12516.0,31.7924,31.8021,31.763,31.8021,12516.0
2024-12-30 11:05:00,32.5,32.52,32.47,32.52,12194.0,31.8021,31.8217,31.7728,31.8217,12194.0
2024-12-30 11:10:00,32.52,32.52,32.49,32.51,26266.0,31.8217,31.8217,31.7924,31.8119,26266.0
2024-12-30 11:15:00,32.5,32.55,32.48,32.55,24101.0,31.8021,31.8511,31.7826,31.8511,24101.0
2024-12-30 11:20:00,32.55,32.56,32.52,32.53,12183.0,31.8511,31.8609,31.8217,31.8315,12183.0
2024-12-30 11:25:00,32.52,32.54,32.51,32.54,21245.0,31.8217,31.8413,31.8119,31.8413,21245.0
2024-12-30 11:30:00,32.54,32.59,32.53,32.59,22890.0,31.8413,31.8902,31.8315,31.8902,22890.0
2024-12-30 11:35:00,32.59,32.63,32.58,32.63,13055.0,31.8902,31.9294,31.8804,31.9294,13055.0
2024-12-30 11:40:00,32.63,32.7,32.63,32.69,10992.0,31.9294,31.9979,31.9294,31.9881,10992.0
2024-12-30 11:45:00,32.69,32.69,32.56,32.56,21196.0,31.9881,31.9881,31.8609,31.8609,21196.0
2024-12-30 11:50:00,32.57,32.6,32.57,32.58,17453.0,31.8706,31.9,31.8706,31.8804,17453.0
2024-12-30 11:55:00,32.58,32.62,32.57,32.61,18862.0,31.8804,31.9196,31.8706,31.9098,18862.0
2024-12-30 12:00:00,32.62,32.69,32.61,32.66,19212.0,31.9196,31.9881,31.9098,31.9587,19212.0
2024-12-30 12:05:00,32.66,32.68,32.65,32.68,15127.0,31.9587,31.9783,31.9489,31.9783,15127.0
2024-12-30 12:10:00,32.68,32.73,32.67,32.72,25479.0,31.9783,32.0272,31.9685,32.0174,25479.0
2024-12-30 12:15:00,32.71,32.74,32.71,32.74,13885.0,32.0076,32.037,32.0076,32.037,13885.0
2024-12-30 12:20:00,32.75,32.8,32.74,32.77,21846.0,32.0468,32.0957,32.037,32.0664,21846.0
2024-12-30 12:25:00,32.77,32.78,32.74,32.77,12311.0,32.0664,32.0761,32.037,32.0664,12311.0
2024-12-30 12:30:00,32.76,32.77,32.74,32.76,10726.0,32.0566,32.0664,32.037,32.0566,10726.0
2024-12-30 12:35:00,32.76,32.76,32.72,32.73,23679.0,32.0566,32.0566,32.0174,32.0272,23679.0
2024-12-30 12:40:00,32.73,32.75,32.7,32.72,21035.0,32.0272,32.0468,31.9979,32.0174,21035.0
2024-12-30 12:45:00,32.73,32.78,32.72,32.77,13868.0,32.0272,32.0761,32.0174,32.0664,13868.0
2024-12-30 12:50:00,32.77,32.79,32.73,32.74,20842.0,32.0664,32.0859,32.0272,32.037,20842.0
2024-12-30 12:55:00,32.73,32.8,32.7,32.79,24899.0,32.0272,32.0957,31.9979,32.0859,24899.0
2024-12-30 13:00:00,32.78,32.78,32.71,32.71,28528.0,32.0761,32.0761,32.0076,32.0076,28528.0
2024-12-30 13:05:00,32.72,32.76,32.7,32.76,18442.0,32.0174,32.0566,31.9979,32.0566,18442.0
2024-12-30 13:10:00,32.75,32.79,32.74,32.77,8996.0,32.0468,32.0859,32.037,32.0664,8996.0
2024-12-30 13:15:00,32.77,32.79,32.72,32.73,29318.0,32.0664,32.0859,32.0174,32.0272,29318.0
2024-12-30 13:20:00,32.74,32.76,32.67,32.69,27104.0,32.037,32.0566,31.9685,31.9881,27104.0
2024-12-30 13:25:00,32.68,32.7,32.66,32.68,22759.0,31.9783,31.9979,31.9587,31.9783,22759.0
2024-12-30 13:30:00,32.67,32.71,32.66,32.69,20870.0,31.9685,32.0076,31.9587,31.9881,20870.0
2024-12-30 13:35:00,32.69,32.71,32.65,32.68,17353.0,31.9881,32.0076,31.9489,31.9783,17353.0
2024-12-30 13:40:00,32.68,32.71,32.66,32.7,17765.0,31.9783,32.0076,31.9587,31.9979,17765.0
2024-12-30 13:45:00,32.7,32.73,32.69,32.71,18886.0,31.9979,32.0272,31.9881,32.0076,18886.0
2024-12-30 13:50:00,32.7,32.75,32.7,32.74,14021.0,31.9979,32.0468,31.9979,32.037,14021.0
2024-12-30 13:55:00,32.73,32.8,32.73,32.79,19655.0,32.0272,32.0957,32.0272,32.0859,19655.0
2024-12-30 14:00:00,32.78,32.79,32.72,32.73,17046.0,32.0761,32.0859,32.0174,32.0272,17046.0
2024-12-30 14:05:00,32.73,32.75,32.69,32.73,22110.0,32.0272,32.0468,31.9881,32.0272,22110.0
2024-12-30 14:10:00,32.72,32.72,32.67,32.68,21057.0,32.0174,32.0174,31.9685,31.9783,21057.0
2024-12-30 14:15:00,32.68,32.69,32.66,32.66,32567.0,31.9783,31.9881,31.9587,31.9587,32567.0
2024-12-30 14:20:00,32.66,32.68,32.65,32.68,23757.0,31.9587,31.9783,31.9489,31.9783,23757.0
2024-12-30 14:25:00,32.66,32.71,32.66,32.69,25729.0,31.9587,32.0076,31.9587,31.9881,25729.0
2024-12-30 14:30:00,32.69,32.72,32.68,32.69,20326.0,31.9881,32.0174,31.9783,31.9881,20326.0
2024-12-30 14:35:00,32.69,32.7,32.68,32.69,21405.0,31.9881,31.9979,31.9783,31.9881,21405.0
2024-12-30 14:40:00,32.7,32.72,32.68,32.69,25620.0,31.9979,32.0174,31.9783,31.9881,25620.0
2024-12-30 14:45:00,32.68,32.72,32.68,32.7,24079.0,31.9783,32.0174,31.9783,31.9979,24079.0
2024-12-30 14:50:00,32.7,32.74,32.68,32.73,21044.0,31.9979,32.037,31.9783,32.0272,21044.0
2024-12-30 14:55:00,32.73,32.73,32.67,32.69,59219.0,32.0272,32.0272,31.9685,31.9881,59219.0
2024-12-30 15:00:00,32.68,32.74,32.67,32.73,74229.0,31.9783,32.037,31.9685,32.0272,74229.0
2024-12-30 15:05:00,32.73,32.76,32.72,32.75,23944.0,32.0272,32.0566,32.0174,32.0468,23944.0
2024-12-30 15:10:00,32.75,32.79,32.72,32.78,92612.0,32.0468,32.0859,32.0174,32.0761,92612.0
2024-12-30 15:15:00,32.77,32.8,32.76,32.79,37750.0,32.0664,32.0957,32.0566,32.0859,37750.0
2024-12-30 15:20:00,32.78,32.83,32.77,32.81,71100.0,32.0761,32.1251,32.0664,32.1055,71100.0
2024-12-30 15:25:00,32.8,32.81,32.72,32.73,42378.0,32.0957,32.1055,32.0174,32.0272,42378.0
2024-12-30 15:30:00,32.73,32.74,32.68,32.7,27793.0,32.0272,32.037,31.9783,31.9979,27793.0
2024-12-30 15:35:00,32.7,32.71,32.67,32.68,36312.0,31.9979,32.0076,31.9685,31.9783,36312.0
2024-12-30 15:40:00,32.68,32.71,32.67,32.7,45988.0,31.9783,32.0076,31.9685,31.9979,45988.0
2024-12-30 15:45:00,32.7,32.76,32.7,32.73,38662.0,31.9979,32.0566,31.9979,32.0272,38662.0
2024-12-30 15:50:00,32.72,32.74,32.67,32.68,93492.0,32.0174,32.037,31.9685,31.9783,93492.0
2024-12-30 15:55:00,32.69,32.71,32.6,32.62,247630.0,31.9881,32.0076,31.9,31.9196,247630.0
2024-12-31 09:30:00,32.83,32.86,32.71,32.86,78742.0,32.1251,32.1544,32.0076,32.1544,78742.0
2024-12-31 09:35:00,32.86,32.92,32.76,32.79,15943.0,32.1544,32.2131,32.0566,32.0859,15943.0
2024-12-31 09:40:00,32.8,32.89,32.74,32.87,13249.0,32.0957,32.1838,32.037,32.1642,13249.0
2024-12-31 09:45:00,32.87,32.88,32.84,32.84,13829.0,32.1642,32.174,32.1348,32.1348,13829.0
2024-12-31 09:50:00,32.83,32.84,32.66,32.7,26197.0,32.1251,32.1348,31.9587,31.9979,26197.0
2024-12-31 09:55:00,32.7,32.73,32.69,32.71,22438.0,31.9979,32.0272,31.9881,32.0076,22438.0
2024-12-31 10:00:00,32.7,32.77,32.69,32.72,25886.0,31.9979,32.0664,31.9881,32.0174,25886.0
2024-12-31 10:05:00,32.72,32.73,32.64,32.65,27264.0,32.0174,32.0272,31.9391,31.9489,27264.0
2024-12-31 10:10:00,32.65,32.7,32.59,32.7,49673.0,31.9489,31.9979,31.8902,31.9979,49673.0
2024-12-31 10:15:00,32.69,32.83,32.67,32.83,27239.0,31.9881,32.1251,31.9685,32.1251,27239.0
2024-12-31 10:20:00,32.83,32.85,32.79,32.82,14220.0,32.1251,32.1446,32.0859,32.1153,14220.0
2024-12-31 10:25:00,32.83,32.83,32.68,32.7,78329.0,32.1251,32.1251,31.9783,31.9979,78329.0
2024-12-31 10:30:00,32.71,32.8,32.71,32.72,21883.0,32.0076,32.0957,32.0076,32.0174,21883.0
2024-12-31 10:35:00,32.72,32.8,32.71,32.8,16150.0,32.0174,32.0957,32.0076,32.0957,16150.0
2024-12-31 10:40:00,32.8,32.8,32.73,32.74,17213.0,32.0957,32.0957,32.0272,32.037,17213.0
2024-12-31 10:45:00,32.73,32.74,32.68,32.73,13655.0,32.0272,32.037,31.9783,32.0272,13655.0
2024-12-31 10:50:00,32.73,32.77,32.69,32.7,21680.0,32.0272,32.0664,31.9881,31.9979,21680.0
2024-12-31 10:55:00,32.69,32.72,32.68,32.7,16755.0,31.9881,32.0174,31.9783,31.9979,16755.0
2024-12-31 11:00:00,32.7,32.71,32.63,32.66,22137.0,31.9979,32.0076,31.9294,31.9587,22137.0
2024-12-31 11:05:00,32.66,32.69,32.65,32.68,17763.0,31.9587,31.9881,31.9489,31.9783,17763.0
2024-12-31 11:10:00,32.67,32.69,32.65,32.67,11949.0,31.9685,31.9881,31.9489,31.9685,11949.0
2024-12-31 11:15:00,32.67,32.67,32.6,32.6,15983.0,31.9685,31.9685,31.9,31.9,15983.0
2024-12-31 11:20:00,32.59,32.62,32.58,32.58,17229.0,31.8902,31.9196,31.8804,31.8804,17229.0
2024-12-31 11:25:00,32.59,32.62,32.57,32.59,24803.0,31.8902,31.9196,31.8706,31.8902,24803.0
2024-12-31 11:30:00,32.58,32.61,32.57,32.59,16334.0,31.8804,31.9098,31.8706,31.8902,16334.0
2024-12-31 11:35:00,32.59,32.62,32.58,32.61,16700.0,31.8902,31.9196,31.8804,31.9098,16700.0
2024-12-31 11:40:00,32.61,32.66,32.6,32.65,17487.0,31.9098,31.9587,31.9,31.9489,17487.0
2024-12-31 11:45:00,32.65,32.66,32.63,32.64,19116.0,31.9489,31.9587,31.9294,31.9391,19116.0
2024-12-31 11:50:00,32.65,32.65,32.58,32.59,17201.0,31.9489,31.9489,31.8804,31.8902,17201.0
2024-12-31 11:55:00,32.59,32.59,32.56,32.58,14275.0,31.8902,31.8902,31.8609,31.8804,14275.0
2024-12-31 12:00:00,32.58,32.58,32.53,32.55,21408.0,31.8804,31.8804,31.8315,31.8511,21408.0
2024-12-31 12:05:00,32.55,32.57,32.53,32.55,11096.0,31.8511,31.8706,31.8315,31.8511,11096.0
2024-12-31 12:10:00,32.54,32.57,32.51,32.57,29480.0,31.8413,31.8706,31.8119,31.8706,29480.0
2024-12-31 12:15:00,32.57,32.59,32.55,32.55,19935.0,31.8706,31.8902,31.8511,31.8511,19935.0
2024-12-31 12:20:00,32.55,32.56,32.47,32.49,19674.0,31.8511,31.8609,31.7728,31.7924,19674.0
2024-12-31 12:25:00,32.48,32.5,32.47,32.48,17407.0,31.7826,31.8021,31.7728,31.7826,17407.0
2024-12-31 12:30:00,32.49,32.5,32.47,32.48,15322.0,31.7924,31.8021,31.7728,31.7826,15322.0
2024-12-31 12:35:00,32.48,32.49,32.45,32.47,19614.0,31.7826,31.7924,31.7532,31.7728,19614.0
2024-12-31 12:40:00,32.47,32.49,32.45,32.48,21584.0,31.7728,31.7924,31.7532,31.7826,21584.0
2024-12-31 12:45:00,32.48,32.49,32.46,32.48,14092.0,31.7826,31.7924,31.763,31.7826,14092.0
2024-12-31 12:50:00,32.48,32.54,32.47,32.54,26106.0,31.7826,31.8413,31.7728,31.8413,26106.0
2024-12-31 12:55:00,32.53,32.58,32.51,32.57,20725.0,31.8315,31.8804,31.8119,31.8706,20725.0
2024-12-31 13:00:00,32.57,32.57,32.53,32.55,19005.0,31.8706,31.8706,31.8315,31.8511,19005.0
2024-12-31 13:05:00,32.55,32.6,32.54,32.57,17181.0,31.8511,31.9,31.8413,31.8706,17181.0
2024-12-31 13:10:00,32.57,32.57,32.52,32.55,16079.0,31.8706,31.8706,31.8217,31.8511,16079.0
2024-12-31 13:15:00,32.54,32.56,32.51,32.51,15185.0,31.8413,31.8609,31.8119,31.8119,15185.0
2024-12-31 13:20:00,32.51,32.51,32.47,32.49,28902.0,31.8119,31.8119,31.7728,31.7924,28902.0
2024-12-31 13:25:00,32.5,32.52,32.48,32.5,22292.0,31.8021,31.8217,31.7826,31.8021,22292.0
2024-12-31 13:30:00,32.5,32.52,32.49,32.5,27466.0,31.8021,31.8217,31.7924,31.8021,27466.0
2024-12-31 13:35:00,32.5,32.5,32.45,32.5,18377.0,31.8021,31.8021,31.7532,31.8021,18377.0
2024-12-31 13:40:00,32.5,32.57,32.49,32.57,62883.0,31.8021,31.8706,31.7924,31.8706,62883.0
2024-12-31 13:45:00,32.57,32.58,32.54,32.58,20868.0,31.8706,31.8804,31.8413,31.8804,20868.0
2024-12-31 13:50:00,32.58,32.6,32.55,32.57,39710.0,31.8804,31.9,31.8511,31.8706,39710.0
2024-12-31 13:55:00,32.57,32.57,32.52,32.52,10292.0,31.8706,31.8706,31.8217,31.8217,10292.0
2024-12-31 14:00:00,32.52,32.54,32.48,32.5,17051.0,31.8217,31.8413,31.7826,31.8021,17051.0
2024-12-31 14:05:00,32.49,32.55,32.48,32.55,16545.0,31.7924,31.8511,31.7826,31.8511,16545.0
2024-12-31 14:10:00,32.55,32.58,32.54,32.58,17185.0,31.8511,31.8804,31.8413,31.8804,17185.0
2024-12-31 14:15:00,32.58,32.58,32.48,32.48,13606.0,31.8804,31.8804,31.7826,31.7826,13606.0
2024-12-31 14:20:00,32.48,32.51,32.46,32.47,13809.0,31.7826,31.8119,31.763,31.7728,13809.0
2024-12-31 14:25:00,32.47,32.5,32.46,32.47,15010.0,31.7728,31.8021,31.763,31.7728,15010.0
2024-12-31 14:30:00,32.47,32.47,32.43,32.44,30355.0,31.7728,31.7728,31.7337,31.7434,30355.0
2024-12-31 14:35:00,32.44,32.48,32.44,32.47,14325.0,31.7434,31.7826,31.7434,31.7728,14325.0
2024-12-31 14:40:00,32.48,32.48,32.45,32.48,17034.0,31.7826,31.7826,31.7532,31.7826,17034.0
2024-12-31 14:45:00,32.48,32.49,32.45,32.47,19966.0,31.7826,31.7924,31.7532,31.7728,19966.0
2024-12-31 14:50:00,32.46,32.53,32.46,32.5,26976.0,31.763,31.8315,31.763,31.8021,26976.0
2024-12-31 14:55:00,32.5,32.53,32.49,32.52,25279.0,31.8021,31.8315,31.7924,31.8217,25279.0
2024-12-31 15:00:00,32.52,32.53,32.46,32.48,43154.0,31.8217,31.8315,31.763,31.7826,43154.0
2024-12-31 15:05:00,32.48,32.53,32.47,32.53,38943.0,31.7826,31.8315,31.7728,31.8315,38943.0
2024-12-31 15:10:00,32.52,32.52,32.44,32.46,18324.0,31.8217,31.8217,31.7434,31.763,18324.0
2024-12-31 15:15:00,32.46,32.5,32.44,32.5,19462.0,31.763,31.8021,31.7434,31.8021,19462.0
2024-12-31 15:20:00,32.5,32.55,32.49,32.52,17749.0,31.8021,31.8511,31.7924,31.8217,17749.0
2024-12-31 15:25:00,32.52,32.59,32.51,32.59,37631.0,31.8217,31.8902,31.8119,31.8902,37631.0
2024-12-31 15:30:00,32.59,32.6,32.55,32.56,25124.0,31.8902,31.9,31.8511,31.8609,25124.0
2024-12-31 15:35:00,32.57,32.62,32.56,32.58,49118.0,31.8706,31.9196,31.8609,31.8804,49118.0
2024-12-31 15:40:00,32.58,32.61,32.57,32.58,48087.0,31.8804,31.9098,31.8706,31.8804,48087.0
2024-12-31 15:45:00,32.59,32.63,32.55,32.59,64378.0,31.8902,31.9294,31.8511,31.8902,64378.0
2024-12-31 15:50:00,32.59,32.63,32.55,32.57,103869.0,31.8902,31.9294,31.8511,31.8706,103869.0
2024-12-31 15:55:00,32.57,32.64,32.53,32.63,308395.0,31.8706,31.9391,31.8315,31.9294,308395.0
2025-01-02 09:30:00,32.69,32.83,32.57,32.58,104981.0,31.9881,32.1251,31.8706,31.8804,104981.0
2025-01-02 09:35:00,32.56,32.7,32.56,32.6,27481.0,31.8609,31.9979,31.8609,31.9,27481.0
2025-01-02 09:40:00,32.6,32.7,32.59,32.69,21431.0,31.9,31.9979,31.8902,31.9881,21431.0
2025-01-02 09:45:00,32.7,32.76,32.67,32.7,26057.0,31.9979,32.0566,31.9685,31.9979,26057.0
2025-01-02 09:50:00,32.72,32.72,32.67,32.72,14879.0,32.0174,32.0174,31.9685,32.0174,14879.0
2025-01-02 09:55:00,32.71,32.72,32.59,32.65,37328.0,32.0076,32.0174,31.8902,31.9489,37328.0
2025-01-02 10:00:00,32.64,32.66,32.54,32.59,40029.0,31.9391,31.9587,31.8413,31.8902,40029.0
2025-01-02 10:05:00,32.6,32.64,32.53,32.63,34501.0,31.9,31.9391,31.8315,31.9294,34501.0
2025-01-02 10:10:00,32.64,32.74,32.61,32.7,67169.0,31.9391,32.037,31.9098,31.9979,67169.0
2025-01-02 10:15:00,32.69,32.74,32.66,32.68,42391.0,31.9881,32.037,31.9587,31.9783,42391.0
2025-01-02 10:20:00,32.68,32.69,32.59,32.61,65140.0,31.9783,31.9881,31.8902,31.9098,65140.0
2025-01-02 10:25:00,32.61,32.69,32.61,32.66,33362.0,31.9098,31.9881,31.9098,31.9587,33362.0
2025-01-02 10:30:00,32.65,32.7,32.58,32.68,21774.0,31.9489,31.9979,31.8804,31.9783,21774.0
2025-01-02 10:35:00,32.67,32.75,32.63,32.65,31197.0,31.9685,32.0468,31.9294,31.9489,31197.0
2025-01-02 10:40:00,32.65,32.69,32.63,32.69,21500.0,31.9489,31.9881,31.9294,31.9881,21500.0
2025-01-02 10:45:00,32.69,32.78,32.66,32.77,29409.0,31.9881,32.0761,31.9587,32.0664,29409.0
2025-01-02 10:50:00,32.77,32.81,32.72,32.79,28380.0,32.0664,32.1055,32.0174,32.0859,28380.0
2025-01-02 10:55:00,32.79,32.79,32.71,32.72,21097.0,32.0859,32.0859,32.0076,32.0174,21097.0
2025-01-02 11:00:00,32.72,32.74,32.54,32.57,75811.0,32.0174,32.037,31.8413,31.8706,75811.0
2025-01-02 11:05:00,32.57,32.6,32.55,32.57,15211.0,31.8706,31.9,31.8511,31.8706,15211.0
2025-01-02 11:10:00,32.56,32.63,32.55,32.6,50581.0,31.8609,31.9294,31.8511,31.9,50581.0
2025-01-02 11:15:00,32.61,32.62,32.59,32.61,19494.0,31.9098,31.9196,31.8902,31.9098,19494.0
2025-01-02 11:20:00,32.61,32.67,32.56,32.66,29207.0,31.9098,31.9685,31.8609,31.9587,29207.0
2025-01-02 11:25:00,32.66,32.66,32.61,32.66,10320.0,31.9587,31.9587,31.9098,31.9587,10320.0
2025-01-02 11:30:00,32.65,32.68,32.62,32.68,15126.0,31.9489,31.9783,31.9196,31.9783,15126.0
2025-01-02 11:35:00,32.69,32.74,32.68,32.73,14899.0,31.9881,32.037,31.9783,32.0272,14899.0
2025-01-02 11:40:00,32.73,32.77,32.72,32.73,30352.0,32.0272,32.0664,32.0174,32.0272,30352.0
2025-01-02 11:45:00,32.73,32.74,32.7,32.73,17349.0,32.0272,32.037,31.9979,32.0272,17349.0
2025-01-02 11:50:00,32.73,32.77,32.67,32.7,23603.0,32.0272,32.0664,31.9685,31.9979,23603.0
2025-01-02 11:55:00,32.71,32.71,32.65,32.66,21287.0,32.0076,32.0076,31.9489,31.9587,21287.0
2025-01-02 12:00:00,32.65,32.66,32.63,32.66,21941.0,31.9489,31.9587,31.9294,31.9587,21941.0
2025-01-02 12:05:00,32.66,32.66,32.58,32.59,37570.0,31.9587,31.9587,31.8804,31.8902,37570.0
2025-01-02 12:10:00,32.59,32.67,32.59,32.65,29234.0,31.8902,31.9685,31.8902,31.9489,29234.0
2025-01-02 12:15:00,32.65,32.68,32.64,32.68,24017.0,31.9489,31.9783,31.9391,31.9783,24017.0
2025-01-02 12:20:00,32.68,32.68,32.55,32.57,74616.0,31.9783,31.9783,31.8511,31.8706,74616.0
2025-01-02 12:25:00,32.56,32.57,32.49,32.5,74862.0,31.8609,31.8706,31.7924,31.8021,74862.0
2025-01-02 12:30:00,32.49,32.49,32.43,32.44,44363.0,31.7924,31.7924,31.7337,31.7434,44363.0
2025-01-02 12:35:00,32.45,32.45,32.39,32.4,30624.0,31.7532,31.7532,31.6945,31.7043,30624.0
2025-01-02 12:40:00,32.41,32.47,32.38,32.46,30281.0,31.7141,31.7728,31.6847,31.763,30281.0
2025-01-02 12:45:00,32.45,32.48,32.45,32.45,23470.0,31.7532,31.7826,31.7532,31.7532,23470.0
2025-01-02 12:50:00,32.44,32.55,32.42,32.51,27046.0,31.7434,31.8511,31.7239,31.8119,27046.0
2025-01-02 12:55:00,32.51,32.54,32.5,32.51,18361.0,31.8119,31.8413,31.8021,31.8119,18361.0
2025-01-02 13:00:00,32.52,32.52,32.42,32.43,18019.0,31.8217,31.8217,31.7239,31.7337,18019.0
2025-01-02 13:05:00,32.44,32.49,32.43,32.47,18404.0,31.7434,31.7924,31.7337,31.7728,18404.0
2025-01-02 13:10:00,32.45,32.46,32.38,32.38,18031.0,31.7532,31.763,31.6847,31.6847,18031.0
2025-01-02 13:15:00,32.38,32.41,32.35,32.4,17439.0,31.6847,31.7141,31.6554,31.7043,17439.0
2025-01-02 13:20:00,32.4,32.42,32.35,32.36,18847.0,31.7043,31.7239,31.6554,31.6652,18847.0
2025-01-02 13:25:00,32.36,32.38,32.35,32.38,21293.0,31.6652,31.6847,31.6554,31.6847,21293.0
2025-01-02 13:30:00,32.38,32.38,32.28,32.3,25330.0,31.6847,31.6847,31.5869,31.6064,25330.0
2025-01-02 13:35:00,32.3,32.35,32.29,32.34,30667.0,31.6064,31.6554,31.5967,31.6456,30667.0
2025-01-02 13:40:00,32.32,32.4,32.31,32.4,42251.0,31.626,31.7043,31.6162,31.7043,42251.0
2025-01-02 13:45:00,32.4,32.4,32.35,32.36,19615.0,31.7043,31.7043,31.6554,31.6652,19615.0
2025-01-02 13:50:00,32.36,32.38,32.33,32.34,22630.0,31.6652,31.6847,31.6358,31.6456,22630.0
2025-01-02 13:55:00,32.34,32.43,32.34,32.43,19988.0,31.6456,31.7337,31.6456,31.7337,19988.0
2025-01-02 14:00:00,32.43,32.43,32.37,32.42,17461.0,31.7337,31.7337,31.6749,31.7239,17461.0
2025-01-02 14:05:00,32.41,32.44,32.38,32.4,25005.0,31.7141,31.7434,31.6847,31.7043,25005.0
2025-01-02 14:10:00,32.4,32.42,32.36,32.38,18048.0,31.7043,31.7239,31.6652,31.6847,18048.0
2025-01-02 14:15:00,32.39,32.39,32.37,32.38,16333.0,31.6945,31.6945,31.6749,31.6847,16333.0
2025-01-02 14:20:00,32.38,32.41,32.37,32.4,22312.0,31.6847,31.7141,31.6749,31.7043,22312.0
2025-01-02 14:25:00,32.41,32.43,32.4,32.41,17127.0,31.7141,31.7337,31.7043,31.7141,17127.0
2025-01-02 14:30:00,32.41,32.42,32.37,32.39,19180.0,31.7141,31.7239,31.6749,31.6945,19180.0
2025-01-02 14:35:00,32.39,32.41,32.36,32.4,19477.0,31.6945,31.7141,31.6652,31.7043,19477.0
2025-01-02 14:40:00,32.4,32.42,32.38,32.4,15024.0,31.7043,31.7239,31.6847,31.7043,15024.0
2025-01-02 14:45:00,32.4,32.43,32.35,32.43,24247.0,31.7043,31.7337,31.6554,31.7337,24247.0
2025-01-02 14:50:00,32.43,32.45,32.41,32.44,27583.0,31.7337,31.7532,31.7141,31.7434,27583.0
2025-01-02 14:55:00,32.43,32.43,32.32,32.34,39377.0,31.7337,31.7337,31.626,31.6456,39377.0
2025-01-02 15:00:00,32.34,32.49,32.33,32.49,23971.0,31.6456,31.7924,31.6358,31.7924,23971.0
2025-01-02 15:05:00,32.48,32.48,32.44,32.47,19579.0,31.7826,31.7826,31.7434,31.7728,19579.0
2025-01-02 15:10:00,32.47,32.52,32.46,32.51,33112.0,31.7728,31.8217,31.763,31.8119,33112.0
2025-01-02 15:15:00,32.5,32.53,32.48,32.52,22966.0,31.8021,31.8315,31.7826,31.8217,22966.0
2025-01-02 15:20:00,32.53,32.56,32.51,32.53,28986.0,31.8315,31.8609,31.8119,31.8315,28986.0
2025-01-02 15:25:00,32.54,32.55,32.52,32.52,31635.0,31.8413,31.8511,31.8217,31.8217,31635.0
2025-01-02 15:30:00,32.52,32.57,32.5,32.52,48209.0,31.8217,31.8706,31.8021,31.8217,48209.0
2025-01-02 15:35:00,32.52,32.53,32.48,32.5,36016.0,31.8217,31.8315,31.7826,31.8021,36016.0
2025-01-02 15:40:00,32.5,32.53,32.49,32.52,38341.0,31.8021,31.8315,31.7924,31.8217,38341.0
2025-01-02 15:45:00,32.52,32.54,32.49,32.51,49116.0,31.8217,31.8413,31.7924,31.8119,49116.0
2025-01-02 15:50:00,32.51,32.57,32.51,32.52,102479.0,31.8119,31.8706,31.8119,31.8217,102479.0
2025-01-02 15:55:00,32.52,32.56,32.45,32.48,422888.0,31.8217,31.8609,31.7532,31.7826,422888.0
2025-01-03 09:30:00,32.83,32.83,32.63,32.74,66930.0,32.1251,32.1251,31.9294,32.037,66930.0
2025-01-03 09:35:00,32.71,32.91,32.71,32.85,35425.0,32.0076,32.2033,32.0076,32.1446,35425.0
2025-01-03 09:40:00,32.84,32.87,32.77,32.82,36816.0,32.1348,32.1642,32.0664,32.1153,36816.0
2025-01-03 09:45:00,32.82,32.82,32.65,32.67,22151.0,32.1153,32.1153,31.9489,31.9685,22151.0
2025-01-03 09:50:00,32.68,32.69,32.63,32.68,18999.0,31.9783,31.9881,31.9294,31.9783,18999.0
2025-01-03 09:55:00,32.68,32.69,32.63,32.67,13866.0,31.9783,31.9881,31.9294,31.9685,13866.0
2025-01-03 10:00:00,32.68,32.71,32.63,32.71,20701.0,31.9783,32.0076,31.9294,32.0076,20701.0
2025-01-03 10:05:00,32.73,32.74,32.65,32.73,15878.0,32.0272,32.037,31.9489,32.0272,15878.0
2025-01-03 10:10:00,32.73,32.74,32.66,32.68,25053.0,32.0272,32.037,31.9587,31.9783,25053.0
2025-01-03 10:15:00,32.67,32.7,32.63,32.64,29883.0,31.9685,31.9979,31.9294,31.9391,29883.0
2025-01-03 10:20:00,32.64,32.71,32.58,32.7,21489.0,31.9391,32.0076,31.8804,31.9979,21489.0
2025-01-03 10:25:00,32.7,32.73,32.69,32.72,14830.0,31.9979,32.0272,31.9881,32.0174,14830.0
2025-01-03 10:30:00,32.72,32.78,32.69,32.77,15823.0,32.0174,32.0761,31.9881,32.0664,15823.0
2025-01-03 10:35:00,32.77,32.8,32.7,32.8,30560.0,32.0664,32.0957,31.9979,32.0957,30560.0
2025-01-03 10:40:00,32.8,32.89,32.79,32.82,37680.0,32.0957,32.1838,32.0859,32.1153,37680.0
2025-01-03 10:45:00,32.82,32.84,32.74,32.75,11768.0,32.1153,32.1348,32.037,32.0468,11768.0
2025-01-03 10:50:00,32.75,32.75,32.71,32.73,21143.0,32.0468,32.0468,32.0076,32.0272,21143.0
2025-01-03 10:55:00,32.73,32.76,32.72,32.74,13334.0,32.0272,32.0566,32.0174,32.037,13334.0
2025-01-03 11:00:00,32.75,32.77,32.73,32.77,11251.0,32.0468,32.0664,32.0272,32.0664,11251.0
2025-01-03 11:05:00,32.76,32.76,32.68,32.68,16935.0,32.0566,32.0566,31.9783,31.9783,16935.0
2025-01-03 11:10:00,32.68,32.7,32.65,32.7,11751.0,31.9783,31.9979,31.9489,31.9979,11751.0
2025-01-03 11:15:00,32.69,32.75,32.68,32.7,29284.0,31.9881,32.0468,31.9783,31.9979,29284.0
2025-01-03 11:20:00,32.7,32.71,32.68,32.7,10931.0,31.9979,32.0076,31.9783,31.9979,10931.0
2025-01-03 11:25:00,32.7,32.74,32.69,32.71,21141.0,31.9979,32.037,31.9881,32.0076,21141.0
2025-01-03 11:30:00,32.72,32.78,32.71,32.77,18128.0,32.0174,32.0761,32.0076,32.0664,18128.0
2025-01-03 11:35:00,32.76,32.77,32.74,32.75,17854.0,32.0566,32.0664,32.037,32.0468,17854.0
2025-01-03 11:40:00,32.74,32.8,32.74,32.79,11809.0,32.037,32.0957,32.037,32.0859,11809.0
2025-01-03 11:45:00,32.79,32.79,32.74,32.75,17220.0,32.0859,32.0859,32.037,32.0468,17220.0
2025-01-03 11:50:00,32.74,32.76,32.73,32.75,17630.0,32.037,32.0566,32.0272,32.0468,17630.0
2025-01-03 11:55:00,32.76,32.76,32.72,32.73,13450.0,32.0566,32.0566,32.0174,32.0272,13450.0
2025-01-03 12:00:00,32.73,32.83,32.72,32.83,28504.0,32.0272,32.1251,32.0174,32.1251,28504.0
2025-01-03 12:05:00,32.83,32.83,32.8,32.82,12998.0,32.1251,32.1251,32.0957,32.1153,12998.0
2025-01-03 12:10:00,32.81,32.82,32.75,32.76,13009.0,32.1055,32.1153,32.0468,32.0566,13009.0
2025-01-03 12:15:00,32.75,32.8,32.75,32.77,13962.0,32.0468,32.0957,32.0468,32.0664,13962.0
2025-01-03 12:20:00,32.76,32.79,32.76,32.78,11423.0,32.0566,32.0859,32.0566,32.0761,11423.0
2025-01-03 12:25:00,32.79,32.81,32.74,32.75,46634.0,32.0859,32.1055,32.037,32.0468,46634.0
2025-01-03 12:30:00,32.75,32.75,32.72,32.73,10536.0,32.0468,32.0468,32.0174,32.0272,10536.0
2025-01-03 12:35:00,32.73,32.74,32.72,32.73,7116.0,32.0272,32.037,32.0174,32.0272,7116.0
2025-01-03 12:40:00,32.74,32.75,32.71,32.72,23427.0,32.037,32.0468,32.0076,32.0174,23427.0
2025-01-03 12:45:00,32.71,32.75,32.71,32.74,15045.0,32.0076,32.0468,32.0076,32.037,15045.0
2025-01-03 12:50:00,32.75,32.75,32.72,32.73,11024.0,32.0468,32.0468,32.0174,32.0272,11024.0
2025-01-03 12:55:00,32.73,32.78,32.72,32.77,13302.0,32.0272,32.0761,32.0174,32.0664,13302.0
2025-01-03 13:00:00,32.77,32.77,32.73,32.76,11466.0,32.0664,32.0664,32.0272,32.0566,11466.0
2025-01-03 13:05:00,32.76,32.77,32.73,32.75,13314.0,32.0566,32.0664,32.0272,32.0468,13314.0
2025-01-03 13:10:00,32.74,32.76,32.74,32.76,12371.0,32.037,32.0566,32.037,32.0566,12371.0
2025-01-03 13:15:00,32.76,32.9,32.75,32.89,52295.0,32.0566,32.1936,32.0468,32.1838,52295.0
2025-01-03 13:20:00,32.89,32.91,32.86,32.88,25893.0,32.1838,32.2033,32.1544,32.174,25893.0
2025-01-03 13:25:00,32.87,32.88,32.85,32.87,16518.0,32.1642,32.174,32.1446,32.1642,16518.0
2025-01-03 13:30:00,32.87,32.92,32.83,32.91,38696.0,32.1642,32.2131,32.1251,32.2033,38696.0
2025-01-03 13:35:00,32.91,32.92,32.88,32.91,19010.0,32.2033,32.2131,32.174,32.2033,19010.0
2025-01-03 13:40:00,32.91,32.94,32.91,32.91,29433.0,32.2033,32.2327,32.2033,32.2033,29433.0
2025-01-03 13:45:00,32.91,32.92,32.89,32.91,16998.0,32.2033,32.2131,32.1838,32.2033,16998.0
2025-01-03 13:50:00,32.91,32.91,32.9,32.91,12936.0,32.2033,32.2033,32.1936,32.2033,12936.0
2025-01-03 13:55:00,32.91,32.94,32.9,32.92,47401.0,32.2033,32.2327,32.1936,32.2131,47401.0
2025-01-03 14:00:00,32.91,32.94,32.91,32.94,33422.0,32.2033,32.2327,32.2033,32.2327,33422.0
2025-01-03 14:05:00,32.94,32.96,32.93,32.94,23854.0,32.2327,32.2523,32.2229,32.2327,23854.0
2025-01-03 14:10:00,32.94,32.97,32.93,32.97,19295.0,32.2327,32.2621,32.2229,32.2621,19295.0
2025-01-03 14:15:00,32.96,32.97,32.93,32.95,17962.0,32.2523,32.2621,32.2229,32.2425,17962.0
2025-01-03 14:20:00,32.95,32.98,32.94,32.95,27601.0,32.2425,32.2718,32.2327,32.2425,27601.0
2025-01-03 14:25:00,32.95,32.96,32.89,32.92,85794.0,32.2425,32.2523,32.1838,32.2131,85794.0
2025-01-03 14:30:00,32.91,32.97,32.91,32.95,19172.0,32.2033,32.2621,32.2033,32.2425,19172.0
2025-01-03 14:35:00,32.96,32.98,32.95,32.98,12712.0,32.2523,32.2718,32.2425,32.2718,12712.0
2025-01-03 14:40:00,32.97,33.0,32.96,32.98,34735.0,32.2621,32.2914,32.2523,32.2718,34735.0
2025-01-03 14:45:00,32.98,33.0,32.97,32.98,16907.0,32.2718,32.2914,32.2621,32.2718,16907.0
2025-01-03 14:50:00,32.98,32.99,32.94,32.98,28084.0,32.2718,32.2816,32.2327,32.2718,28084.0
2025-01-03 14:55:00,32.97,33.03,32.96,33.01,60957.0,32.2621,32.3208,32.2523,32.3012,60957.0
2025-01-03 15:00:00,33.01,33.01,32.91,32.96,65395.0,32.3012,32.3012,32.2033,32.2523,65395.0
2025-01-03 15:05:00,32.95,32.95,32.91,32.93,36258.0,32.2425,32.2425,32.2033,32.2229,36258.0
2025-01-03 15:10:00,32.93,33.01,32.92,33.0,23599.0,32.2229,32.3012,32.2131,32.2914,23599.0
2025-01-03 15:15:00,33.01,33.02,32.99,33.01,19542.0,32.3012,32.311,32.2816,32.3012,19542.0
2025-01-03 15:20:00,33.01,33.04,33.0,33.04,29085.0,32.3012,32.3306,32.2914,32.3306,29085.0
2025-01-03 15:25:00,33.04,33.05,33.03,33.05,27608.0,32.3306,32.3403,32.3208,32.3403,27608.0
2025-01-03 15:30:00,33.04,33.06,33.02,33.05,51817.0,32.3306,32.3501,32.311,32.3403,51817.0
2025-01-03 15:35:00,33.05,33.06,33.03,33.05,30709.0,32.3403,32.3501,32.3208,32.3403,30709.0
2025-01-03 15:40:00,33.05,33.08,33.04,33.05,34108.0,32.3403,32.3697,32.3306,32.3403,34108.0
2025-01-03 15:45:00,33.05,33.08,33.02,33.04,75935.0,32.3403,32.3697,32.311,32.3306,75935.0
2025-01-03 15:50:00,33.04,33.07,33.03,33.05,123555.0,32.3306,32.3599,32.3208,32.3403,123555.0
2025-01-03 15:55:00,33.06,33.15,33.05,33.14,647794.0,32.3501,32.4382,32.3403,32.4284,647794.0
2025-01-06 09:30:00,33.53,33.7,33.41,33.66,97442.0,32.81,32.9764,32.6926,32.9372,97442.0
2025-01-06 09:35:00,33.65,33.92,33.6,33.91,58911.0,32.9275,33.1917,32.8785,33.1819,58911.0
2025-01-06 09:40:00,33.91,34.14,33.91,33.98,115967.0,33.1819,33.4069,33.1819,33.2504,115967.0
2025-01-06 09:45:00,34.01,34.02,33.9,33.98,35502.0,33.2797,33.2895,33.1721,33.2504,35502.0
2025-01-06 09:50:00,33.98,33.98,33.9,33.94,34816.0,33.2504,33.2504,33.1721,33.2112,34816.0
2025-01-06 09:55:00,33.95,33.99,33.85,33.89,23262.0,33.221,33.2602,33.1232,33.1623,23262.0
2025-01-06 10:00:00,33.89,33.96,33.86,33.95,33096.0,33.1623,33.2308,33.1329,33.221,33096.0
2025-01-06 10:05:00,33.95,33.98,33.92,33.98,38464.0,33.221,33.2504,33.1917,33.2504,38464.0
2025-01-06 10:10:00,33.98,34.0,33.85,33.9,52329.0,33.2504,33.2699,33.1232,33.1721,52329.0
2025-01-06 10:15:00,33.9,33.91,33.83,33.91,38219.0,33.1721,33.1819,33.1036,33.1819,38219.0
2025-01-06 10:20:00,33.91,33.91,33.82,33.89,36021.0,33.1819,33.1819,33.0938,33.1623,36021.0
2025-01-06 10:25:00,33.88,33.91,33.87,33.9,33594.0,33.1525,33.1819,33.1427,33.1721,33594.0
2025-01-06 10:30:00,33.9,33.9,33.86,33.88,30087.0,33.1721,33.1721,33.1329,33.1525,30087.0
2025-01-06 10:35:00,33.88,33.88,33.81,33.82,30732.0,33.1525,33.1525,33.084,33.0938,30732.0
2025-01-06 10:40:00,33.82,33.85,33.78,33.8,22585.0,33.0938,33.1232,33.0547,33.0742,22585.0
2025-01-06 10:45:00,33.8,33.83,33.75,33.76,25121.0,33.0742,33.1036,33.0253,33.0351,25121.0
2025-01-06 10:50:00,33.77,33.83,33.76,33.82,24722.0,33.0449,33.1036,33.0351,33.0938,24722.0
2025-01-06 10:55:00,33.82,33.83,33.71,33.77,70754.0,33.0938,33.1036,32.9862,33.0449,70754.0
2025-01-06 11:00:00,33.77,33.89,33.77,33.84,104747.0,33.0449,33.1623,33.0449,33.1134,104747.0
2025-01-06 11:05:00,33.84,33.86,33.78,33.78,37353.0,33.1134,33.1329,33.0547,33.0547,37353.0
2025-01-06 11:10:00,33.79,33.93,33.78,33.93,33396.0,33.0644,33.2014,33.0547,33.2014,33396.0
2025-01-06 11:15:00,33.93,33.98,33.92,33.97,68969.0,33.2014,33.2504,33.1917,33.2406,68969.0
2025-01-06 11:20:00,33.97,34.01,33.96,34.01,52038.0,33.2406,33.2797,33.2308,33.2797,52038.0
2025-01-06 11:25:00,34.01,34.05,34.0,34.04,29187.0,33.2797,33.3189,33.2699,33.3091,29187.0
2025-01-06 11:30:00,34.04,34.07,34.03,34.05,92446.0,33.3091,33.3384,33.2993,33.3189,92446.0
2025-01-06 11:35:00,34.05,34.07,34.02,34.04,63847.0,33.3189,33.3384,33.2895,33.3091,63847.0
2025-01-06 11:40:00,34.04,34.04,34.0,34.04,102178.0,33.3091,33.3091,33.2699,33.3091,102178.0
2025-01-06 11:45:00,34.04,34.05,34.01,34.04,51529.0,33.3091,33.3189,33.2797,33.3091,51529.0
2025-01-06 11:50:00,34.04,34.12,34.03,34.12,81281.0,33.3091,33.3874,33.2993,33.3874,81281.0
2025-01-06 11:55:00,34.12,34.14,34.11,34.13,21680.0,33.3874,33.4069,33.3776,33.3971,21680.0
2025-01-06 12:00:00,34.12,34.13,34.06,34.09,98670.0,33.3874,33.3971,33.3287,33.358,98670.0
2025-01-06 12:05:00,34.09,34.13,34.06,34.12,39076.0,33.358,33.3971,33.3287,33.3874,39076.0
2025-01-06 12:10:00,34.12,34.14,34.1,34.12,44227.0,33.3874,33.4069,33.3678,33.3874,44227.0
2025-01-06 12:15:00,34.12,34.17,34.11,34.13,42039.0,33.3874,33.4363,33.3776,33.3971,42039.0
2025-01-06 12:20:00,34.12,34.13,34.09,34.11,41761.0,33.3874,33.3971,33.358,33.3776,41761.0
2025-01-06 12:25:00,34.11,34.12,34.09,34.1,34290.0,33.3776,33.3874,33.358,33.3678,34290.0
2025-01-06 12:30:00,34.09,34.12,34.03,34.05,84375.0,33.358,33.3874,33.2993,33.3189,84375.0
2025-01-06 12:35:00,34.05,34.06,34.01,34.03,84120.0,33.3189,33.3287,33.2797,33.2993,84120.0
2025-01-06 12:40:00,34.02,34.04,33.99,34.02,41535.0,33.2895,33.3091,33.2602,33.2895,41535.0
2025-01-06 12:45:00,34.02,34.05,34.0,34.01,82672.0,33.2895,33.3189,33.2699,33.2797,82672.0
2025-01-06 12:50:00,34.01,34.04,33.99,34.02,95019.0,33.2797,33.3091,33.2602,33.2895,95019.0
2025-01-06 12:55:00,34.02,34.06,34.01,34.05,31734.0,33.2895,33.3287,33.2797,33.3189,31734.0
2025-01-06 13:00:00,34.05,34.05,33.97,34.0,48230.0,33.3189,33.3189,33.2406,33.2699,48230.0
2025-01-06 13:05:00,34.0,34.06,33.98,34.04,93869.0,33.2699,33.3287,33.2504,33.3091,93869.0
2025-01-06 13:10:00,34.04,34.08,34.03,34.05,17216.0,33.3091,33.3482,33.2993,33.3189,17216.0
2025-01-06 13:15:00,34.05,34.08,34.05,34.05,27529.0,33.3189,33.3482,33.3189,33.3189,27529.0
2025-01-06 13:20:00,34.05,34.1,34.03,34.07,36629.0,33.3189,33.3678,33.2993,33.3384,36629.0
2025-01-06 13:25:00,34.07,34.11,34.06,34.11,34907.0,33.3384,33.3776,33.3287,33.3776,34907.0
2025-01-06 13:30:00,34.11,34.11,34.05,34.05,44062.0,33.3776,33.3776,33.3189,33.3189,44062.0
2025-01-06 13:35:00,34.06,34.08,34.05,34.08,41022.0,33.3287,33.3482,33.3189,33.3482,41022.0
2025-01-06 13:40:00,34.08,34.1,34.04,34.09,41026.0,33.3482,33.3678,33.3091,33.358,41026.0
2025-01-06 13:45:00,34.09,34.1,34.01,34.02,38644.0,33.358,33.3678,33.2797,33.2895,38644.0
2025-01-06 13:50:00,34.02,34.07,34.01,34.07,32454.0,33.2895,33.3384,33.2797,33.3384,32454.0
2025-01-06 13:55:00,34.07,34.07,34.05,34.05,27946.0,33.3384,33.3384,33.3189,33.3189,27946.0
2025-01-06 14:00:00,34.05,34.05,33.95,33.96,31987.0,33.3189,33.3189,33.221,33.2308,31987.0
2025-01-06 14:05:00,33.96,33.97,33.91,33.91,28451.0,33.2308,33.2406,33.1819,33.1819,28451.0
2025-01-06 14:10:00,33.91,33.92,33.87,33.88,38937.0,33.1819,33.1917,33.1427,33.1525,38937.0
2025-01-06 14:15:00,33.88,33.9,33.85,33.87,18722.0,33.1525,33.1721,33.1232,33.1427,18722.0
2025-01-06 14:20:00,33.86,33.87,33.81,33.81,14764.0,33.1329,33.1427,33.084,33.084,14764.0
2025-01-06 14:25:00,33.82,33.86,33.8,33.84,71721.0,33.0938,33.1329,33.0742,33.1134,71721.0
2025-01-06 14:30:00,33.84,33.84,33.79,33.83,18170.0,33.1134,33.1134,33.0644,33.1036,18170.0
2025-01-06 14:35:00,33.83,33.84,33.8,33.81,18916.0,33.1036,33.1134,33.0742,33.084,18916.0
2025-01-06 14:40:00,33.81,33.83,33.79,33.83,29432.0,33.084,33.1036,33.0644,33.1036,29432.0
2025-01-06 14:45:00,33.83,33.84,33.78,33.79,88634.0,33.1036,33.1134,33.0547,33.0644,88634.0
2025-01-06 14:50:00,33.78,33.81,33.75,33.8,25090.0,33.0547,33.084,33.0253,33.0742,25090.0
2025-01-06 14:55:00,33.8,33.81,33.72,33.74,77885.0,33.0742,33.084,32.996,33.0155,77885.0
2025-01-06 15:00:00,33.73,33.8,33.72,33.79,34096.0,33.0057,33.0742,32.996,33.0644,34096.0
2025-01-06 15:05:00,33.79,33.81,33.76,33.8,30701.0,33.0644,33.084,33.0351,33.0742,30701.0
2025-01-06 15:10:00,33.8,33.85,33.79,33.83,39757.0,33.0742,33.1232,33.0644,33.1036,39757.0
2025-01-06 15:15:00,33.82,33.83,33.79,33.82,31261.0,33.0938,33.1036,33.0644,33.0938,31261.0
2025-01-06 15:20:00,33.82,33.85,33.78,33.84,71797.0,33.0938,33.1232,33.0547,33.1134,71797.0
2025-01-06 15:25:00,33.83,33.86,33.81,33.83,34350.0,33.1036,33.1329,33.084,33.1036,34350.0
2025-01-06 15:30:00,33.83,33.84,33.77,33.77,41136.0,33.1036,33.1134,33.0449,33.0449,41136.0
2025-01-06 15:35:00,33.77,33.8,33.76,33.77,65161.0,33.0449,33.0742,33.0351,33.0449,65161.0
2025-01-06 15:40:00,33.77,33.78,33.72,33.72,57390.0,33.0449,33.0547,32.996,32.996,57390.0
2025-01-06 15:45:00,33.73,33.74,33.7,33.73,89111.0,33.0057,33.0155,32.9764,33.0057,89111.0
2025-01-06 15:50:00,33.74,33.86,33.74,33.84,139335.0,33.0155,33.1329,33.0155,33.1134,139335.0
2025-01-06 15:55:00,33.84,33.88,33.82,33.88,484682.0,33.1134,33.1525,33.0938,33.1525,484682.0
2025-01-07 09:30:00,34.02,34.33,33.92,34.23,157074.0,33.2895,33.5929,33.1917,33.495,157074.0
2025-01-07 09:35:00,34.22,34.25,34.14,34.18,22964.0,33.4852,33.5146,33.4069,33.4461,22964.0
2025-01-07 09:40:00,34.19,34.23,34.14,34.19,36312.0,33.4559,33.495,33.4069,33.4559,36312.0
2025-01-07 09:45:00,34.19,34.39,34.19,34.32,34056.0,33.4559,33.6516,33.4559,33.5831,34056.0
2025-01-07 09:50:00,34.33,34.45,34.33,34.41,30616.0,33.5929,33.7103,33.5929,33.6711,30616.0
2025-01-07 09:55:00,34.4,34.44,34.34,34.38,34004.0,33.6614,33.7005,33.6026,33.6418,34004.0
2025-01-07 10:00:00,34.35,34.37,34.09,34.16,46682.0,33.6124,33.632,33.358,33.4265,46682.0
2025-01-07 10:05:00,34.15,34.22,34.13,34.16,39373.0,33.4167,33.4852,33.3971,33.4265,39373.0
2025-01-07 10:10:00,34.16,34.24,34.14,34.22,24887.0,33.4265,33.5048,33.4069,33.4852,24887.0
2025-01-07 10:15:00,34.22,34.22,34.11,34.2,22596.0,33.4852,33.4852,33.3776,33.4656,22596.0
2025-01-07 10:20:00,34.2,34.28,34.2,34.27,31368.0,33.4656,33.5439,33.4656,33.5341,31368.0
2025-01-07 10:25:00,34.28,34.34,34.28,34.3,25988.0,33.5439,33.6026,33.5439,33.5635,25988.0
2025-01-07 10:30:00,34.28,34.31,34.16,34.16,25993.0,33.5439,33.5733,33.4265,33.4265,25993.0
2025-01-07 10:35:00,34.16,34.21,33.99,34.02,31801.0,33.4265,33.4754,33.2602,33.2895,31801.0
2025-01-07 10:40:00,34.02,34.04,33.98,34.0,28706.0,33.2895,33.3091,33.2504,33.2699,28706.0
2025-01-07 10:45:00,33.99,34.0,33.93,33.99,32470.0,33.2602,33.2699,33.2014,33.2602,32470.0
2025-01-07 10:50:00,33.98,34.11,33.97,34.09,26992.0,33.2504,33.3776,33.2406,33.358,26992.0
2025-01-07 10:55:00,34.09,34.16,34.08,34.14,29031.0,33.358,33.4265,33.3482,33.4069,29031.0
2025-01-07 11:00:00,34.14,34.21,34.13,34.18,35631.0,33.4069,33.4754,33.3971,33.4461,35631.0
2025-01-07 11:05:00,34.18,34.25,34.17,34.19,35089.0,33.4461,33.5146,33.4363,33.4559,35089.0
2025-01-07 11:10:00,34.19,34.2,34.08,34.08,39325.0,33.4559,33.4656,33.3482,33.3482,39325.0
2025-01-07 11:15:00,34.08,34.09,33.96,33.99,36571.0,33.3482,33.358,33.2308,33.2602,36571.0
2025-01-07 11:20:00,33.98,34.05,33.96,33.98,35440.0,33.2504,33.3189,33.2308,33.2504,35440.0
2025-01-07 11:25:00,33.99,34.02,33.98,34.0,54737.0,33.2602,33.2895,33.2504,33.2699,54737.0
2025-01-07 11:30:00,33.99,34.02,33.96,33.97,65388.0,33.2602,33.2895,33.2308,33.2406,65388.0
2025-01-07 11:35:00,33.97,34.0,33.92,34.0,18507.0,33.2406,33.2699,33.1917,33.2699,18507.0
2025-01-07 11:40:00,34.0,34.01,33.96,33.98,27285.0,33.2699,33.2797,33.2308,33.2504,27285.0
2025-01-07 11:45:00,33.98,33.99,33.95,33.96,13153.0,33.2504,33.2602,33.221,33.2308,13153.0
2025-01-07 11:50:00,33.96,33.96,33.89,33.89,22663.0,33.2308,33.2308,33.1623,33.1623,22663.0
2025-01-07 11:55:00,33.9,33.91,33.87,33.88,19780.0,33.1721,33.1819,33.1427,33.1525,19780.0
2025-01-07 12:00:00,33.88,33.92,33.87,33.9,17666.0,33.1525,33.1917,33.1427,33.1721,17666.0
2025-01-07 12:05:00,33.91,33.92,33.87,33.91,20910.0,33.1819,33.1917,33.1427,33.1819,20910.0
2025-01-07 12:10:00,33.91,33.93,33.86,33.92,35035.0,33.1819,33.2014,33.1329,33.1917,35035.0
2025-01-07 12:15:00,33.92,33.94,33.91,33.92,19627.0,33.1917,33.2112,33.1819,33.1917,19627.0
2025-01-07 12:20:00,33.91,33.92,33.84,33.87,18895.0,33.1819,33.1917,33.1134,33.1427,18895.0
2025-01-07 12:25:00,33.88,33.89,33.83,33.87,44725.0,33.1525,33.1623,33.1036,33.1427,44725.0
2025-01-07 12:30:00,33.86,33.9,33.86,33.9,19177.0,33.1329,33.1721,33.1329,33.1721,19177.0
2025-01-07 12:35:00,33.89,33.92,33.87,33.91,95010.0,33.1623,33.1917,33.1427,33.1819,95010.0
2025-01-07 12:40:00,33.92,33.92,33.89,33.89,26064.0,33.1917,33.1917,33.1623,33.1623,26064.0
2025-01-07 12:45:00,33.9,33.93,33.88,33.9,45565.0,33.1721,33.2014,33.1525,33.1721,45565.0
2025-01-07 12:50:00,33.91,33.91,33.86,33.88,17676.0,33.1819,33.1819,33.1329,33.1525,17676.0
2025-01-07 12:55:00,33.88,33.89,33.85,33.89,55275.0,33.1525,33.1623,33.1232,33.1623,55275.0
2025-01-07 13:00:00,33.89,33.92,33.89,33.9,23757.0,33.1623,33.1917,33.1623,33.1721,23757.0
2025-01-07 13:05:00,33.9,33.95,33.88,33.95,13036.0,33.1721,33.221,33.1525,33.221,13036.0
2025-01-07 13:10:00,33.94,33.97,33.91,33.92,21303.0,33.2112,33.2406,33.1819,33.1917,21303.0
2025-01-07 13:15:00,33.92,33.94,33.91,33.94,12266.0,33.1917,33.2112,33.1819,33.2112,12266.0
2025-01-07 13:20:00,33.93,33.94,33.89,33.89,20707.0,33.2014,33.2112,33.1623,33.1623,20707.0
2025-01-07 13:25:00,33.89,33.91,33.89,33.9,11884.0,33.1623,33.1819,33.1623,33.1721,11884.0
2025-01-07 13:30:00,33.9,33.9,33.84,33.88,56011.0,33.1721,33.1721,33.1134,33.1525,56011.0
2025-01-07 13:35:00,33.87,33.88,33.82,33.84,19938.0,33.1427,33.1525,33.0938,33.1134,19938.0
2025-01-07 13:40:00,33.84,33.84,33.81,33.83,23108.0,33.1134,33.1134,33.084,33.1036,23108.0
2025-01-07 13:45:00,33.82,33.84,33.8,33.8,20474.0,33.0938,33.1134,33.0742,33.0742,20474.0
2025-01-07 13:50:00,33.81,33.82,33.78,33.79,14944.0,33.084,33.0938,33.0547,33.0644,14944.0
2025-01-07 13:55:00,33.79,33.8,33.78,33.8,21388.0,33.0644,33.0742,33.0547,33.0742,21388.0
2025-01-07 14:00:00,33.79,33.8,33.7,33.72,53550.0,33.0644,33.0742,32.9764,32.996,53550.0
2025-01-07 14:05:00,33.72,33.75,33.71,33.74,24044.0,32.996,33.0253,32.9862,33.0155,24044.0
2025-01-07 14:10:00,33.74,33.8,33.74,33.76,28987.0,33.0155,33.0742,33.0155,33.0351,28987.0
2025-01-07 14:15:00,33.77,33.77,33.73,33.74,20437.0,33.0449,33.0449,33.0057,33.0155,20437.0
2025-01-07 14:20:00,33.74,33.79,33.73,33.78,90494.0,33.0155,33.0644,33.0057,33.0547,90494.0
2025-01-07 14:25:00,33.78,33.79,33.76,33.79,23408.0,33.0547,33.0644,33.0351,33.0644,23408.0
2025-01-07 14:30:00,33.78,33.79,33.74,33.75,19493.0,33.0547,33.0644,33.0155,33.0253,19493.0
2025-01-07 14:35:00,33.75,33.76,33.71,33.71,20652.0,33.0253,33.0351,32.9862,32.9862,20652.0
2025-01-07 14:40:00,33.71,33.75,33.7,33.74,28558.0,32.9862,33.0253,32.9764,33.0155,28558.0
2025-01-07 14:45:00,33.75,33.76,33.71,33.71,28104.0,33.0253,33.0351,32.9862,32.9862,28104.0
2025-01-07 14:50:00,33.72,33.74,33.69,33.73,27115.0,32.996,33.0155,32.9666,33.0057,27115.0
2025-01-07 14:55:00,33.73,33.74,33.71,33.73,25033.0,33.0057,33.0155,32.9862,33.0057,25033.0
2025-01-07 15:00:00,33.73,33.74,33.65,33.66,21830.0,33.0057,33.0155,32.9275,32.9372,21830.0
2025-01-07 15:05:00,33.66,33.69,33.64,33.64,27021.0,32.9372,32.9666,32.9177,32.9177,27021.0
2025-01-07 15:10:00,33.65,33.65,33.61,33.64,30480.0,32.9275,32.9275,32.8883,32.9177,30480.0
2025-01-07 15:15:00,33.64,33.65,33.59,33.61,26223.0,32.9177,32.9275,32.8687,32.8883,26223.0
2025-01-07 15:20:00,33.61,33.61,33.52,33.55,132254.0,32.8883,32.8883,32.8002,32.8296,132254.0
2025-01-07 15:25:00,33.55,33.58,33.54,33.55,35549.0,32.8296,32.859,32.8198,32.8296,35549.0
2025-01-07 15:30:00,33.55,33.58,33.49,33.5,41805.0,32.8296,32.859,32.7709,32.7807,41805.0
2025-01-07 15:35:00,33.49,33.52,33.44,33.51,57396.0,32.7709,32.8002,32.722,32.7905,57396.0
2025-01-07 15:40:00,33.52,33.57,33.51,33.52,50823.0,32.8002,32.8492,32.7905,32.8002,50823.0
2025-01-07 15:45:00,33.52,33.55,33.51,33.54,45982.0,32.8002,32.8296,32.7905,32.8198,45982.0
2025-01-07 15:50:00,33.54,33.65,33.53,33.63,126604.0,32.8198,32.9275,32.81,32.9079,126604.0
2025-01-07 15:55:00,33.63,33.69,33.6,33.68,399435.0,32.9079,32.9666,32.8785,32.9568,399435.0
2025-01-08 09:30:00,33.5,33.61,33.22,33.25,94742.0,32.7807,32.8883,32.5067,32.536,94742.0
2025-01-08 09:35:00,33.27,33.27,33.04,33.07,30815.0,32.5556,32.5556,32.3306,32.3599,30815.0
2025-01-08 09:40:00,33.07,33.18,33.01,33.16,38041.0,32.3599,32.4675,32.3012,32.448,38041.0
2025-01-08 09:45:00,33.15,33.23,33.13,33.2,20214.0,32.4382,32.5165,32.4186,32.4871,20214.0
2025-01-08 09:50:00,33.2,33.28,33.1,33.12,25563.0,32.4871,32.5654,32.3893,32.4088,25563.0
2025-01-08 09:55:00,33.12,33.12,33.02,33.05,37146.0,32.4088,32.4088,32.311,32.3403,37146.0
2025-01-08 10:00:00,33.03,33.19,33.0,33.19,30449.0,32.3208,32.4773,32.2914,32.4773,30449.0
2025-01-08 10:05:00,33.18,33.22,33.13,33.2,24414.0,32.4675,32.5067,32.4186,32.4871,24414.0
2025-01-08 10:10:00,33.2,33.21,33.09,33.1,31227.0,32.4871,32.4969,32.3795,32.3893,31227.0
2025-01-08 10:15:00,33.11,33.14,33.07,33.12,14140.0,32.399,32.4284,32.3599,32.4088,14140.0
2025-01-08 10:20:00,33.13,33.19,33.08,33.18,18293.0,32.4186,32.4773,32.3697,32.4675,18293.0
2025-01-08 10:25:00,33.18,33.18,33.1,33.11,13496.0,32.4675,32.4675,32.3893,32.399,13496.0
2025-01-08 10:30:00,33.11,33.14,33.08,33.12,19344.0,32.399,32.4284,32.3697,32.4088,19344.0
2025-01-08 10:35:00,33.13,33.16,33.11,33.12,19283.0,32.4186,32.448,32.399,32.4088,19283.0
2025-01-08 10:40:00,33.12,33.2,33.09,33.16,20531.0,32.4088,32.4871,32.3795,32.448,20531.0
2025-01-08 10:45:00,33.16,33.25,33.14,33.24,17422.0,32.448,32.536,32.4284,32.5263,17422.0
2025-01-08 10:50:00,33.24,33.38,33.24,33.37,42767.0,32.5263,32.6633,32.5263,32.6535,42767.0
2025-01-08 10:55:00,33.37,33.38,33.32,33.32,11320.0,32.6535,32.6633,32.6045,32.6045,11320.0
2025-01-08 11:00:00,33.32,33.33,33.29,33.32,17495.0,32.6045,32.6143,32.5752,32.6045,17495.0
2025-01-08 11:05:00,33.32,33.32,33.24,33.32,15798.0,32.6045,32.6045,32.5263,32.6045,15798.0
2025-01-08 11:10:00,33.32,33.36,33.31,33.33,18876.0,32.6045,32.6437,32.5948,32.6143,18876.0
2025-01-08 11:15:00,33.34,33.36,33.31,33.36,11648.0,32.6241,32.6437,32.5948,32.6437,11648.0
2025-01-08 11:20:00,33.36,33.42,33.36,33.39,16996.0,32.6437,32.7024,32.6437,32.673,16996.0
2025-01-08 11:25:00,33.39,33.39,33.35,33.36,20503.0,32.673,32.673,32.6339,32.6437,20503.0
2025-01-08 11:30:00,33.36,33.39,33.34,33.36,28920.0,32.6437,32.673,32.6241,32.6437,28920.0
2025-01-08 11:35:00,33.37,33.45,33.35,33.45,17857.0,32.6535,32.7317,32.6339,32.7317,17857.0
2025-01-08 11:40:00,33.45,33.46,33.42,33.45,47073.0,32.7317,32.7415,32.7024,32.7317,47073.0
2025-01-08 11:45:00,33.45,33.46,33.38,33.4,24899.0,32.7317,32.7415,32.6633,32.6828,24899.0
2025-01-08 11:50:00,33.4,33.4,33.32,33.32,17523.0,32.6828,32.6828,32.6045,32.6045,17523.0
2025-01-08 11:55:00,33.33,33.38,33.32,33.37,21766.0,32.6143,32.6633,32.6045,32.6535,21766.0
2025-01-08 12:00:00,33.37,33.38,33.27,33.27,27277.0,32.6535,32.6633,32.5556,32.5556,27277.0
2025-01-08 12:05:00,33.27,33.3,33.24,33.26,15071.0,32.5556,32.585,32.5263,32.5458,15071.0
2025-01-08 12:10:00,33.26,33.26,33.2,33.21,19498.0,32.5458,32.5458,32.4871,32.4969,19498.0
2025-01-08 12:15:00,33.22,33.24,33.2,33.22,11882.0,32.5067,32.5263,32.4871,32.5067,11882.0
2025-01-08 12:20:00,33.23,33.24,33.2,33.21,12966.0,32.5165,32.5263,32.4871,32.4969,12966.0
2025-01-08 12:25:00,33.21,33.22,33.14,33.16,20861.0,32.4969,32.5067,32.4284,32.448,20861.0
2025-01-08 12:30:00,33.16,33.19,33.14,33.16,18765.0,32.448,32.4773,32.4284,32.448,18765.0
2025-01-08 12:35:00,33.16,33.17,33.13,33.14,12371.0,32.448,32.4578,32.4186,32.4284,12371.0
2025-01-08 12:40:00,33.15,33.23,33.14,33.22,14925.0,32.4382,32.5165,32.4284,32.5067,14925.0
2025-01-08 12:45:00,33.21,33.24,33.19,33.2,19816.0,32.4969,32.5263,32.4773,32.4871,19816.0
2025-01-08 12:50:00,33.21,33.24,33.2,33.2,15084.0,32.4969,32.5263,32.4871,32.4871,15084.0
2025-01-08 12:55:00,33.2,33.27,33.2,33.24,10908.0,32.4871,32.5556,32.4871,32.5263,10908.0
2025-01-08 13:00:00,33.23,33.32,33.23,33.32,16639.0,32.5165,32.6045,32.5165,32.6045,16639.0
2025-01-08 13:05:00,33.32,33.34,33.3,33.34,7786.0,32.6045,32.6241,32.585,32.6241,7786.0
2025-01-08 13:10:00,33.34,33.35,33.28,33.29,20481.0,32.6241,32.6339,32.5654,32.5752,20481.0
2025-01-08 13:15:00,33.29,33.31,33.28,33.3,14581.0,32.5752,32.5948,32.5654,32.585,14581.0
2025-01-08 13:20:00,33.29,33.3,33.27,33.29,17627.0,32.5752,32.585,32.5556,32.5752,17627.0
2025-01-08 13:25:00,33.29,33.36,33.29,33.33,34698.0,32.5752,32.6437,32.5752,32.6143,34698.0
2025-01-08 13:30:00,33.33,33.33,33.29,33.3,25289.0,32.6143,32.6143,32.5752,32.585,25289.0
2025-01-08 13:35:00,33.3,33.37,33.3,33.36,28720.0,32.585,32.6535,32.585,32.6437,28720.0
2025-01-08 13:40:00,33.36,33.37,33.3,33.33,18145.0,32.6437,32.6535,32.585,32.6143,18145.0
2025-01-08 13:45:00,33.32,33.32,33.27,33.27,20872.0,32.6045,32.6045,32.5556,32.5556,20872.0
2025-01-08 13:50:00,33.27,33.29,33.21,33.22,31470.0,32.5556,32.5752,32.4969,32.5067,31470.0
2025-01-08 13:55:00,33.23,33.28,33.21,33.28,17476.0,32.5165,32.5654,32.4969,32.5654,17476.0
2025-01-08 14:00:00,33.27,33.31,33.23,33.28,44393.0,32.5556,32.5948,32.5165,32.5654,44393.0
2025-01-08 14:05:00,33.28,33.4,33.28,33.39,25103.0,32.5654,32.6828,32.5654,32.673,25103.0
2025-01-08 14:10:00,33.4,33.4,33.31,33.31,23209.0,32.6828,32.6828,32.5948,32.5948,23209.0
2025-01-08 14:15:00,33.32,33.38,33.31,33.38,13207.0,32.6045,32.6633,32.5948,32.6633,13207.0
2025-01-08 14:20:00,33.39,33.47,33.37,33.44,20044.0,32.673,32.7513,32.6535,32.722,20044.0
2025-01-08 14:25:00,33.44,33.49,33.41,33.46,23122.0,32.722,32.7709,32.6926,32.7415,23122.0
2025-01-08 14:30:00,33.45,33.46,33.34,33.37,32596.0,32.7317,32.7415,32.6241,32.6535,32596.0
2025-01-08 14:35:00,33.37,33.39,33.35,33.36,15127.0,32.6535,32.673,32.6339,32.6437,15127.0
2025-01-08 14:40:00,33.36,33.38,33.34,33.34,16598.0,32.6437,32.6633,32.6241,32.6241,16598.0
2025-01-08 14:45:00,33.34,33.38,33.34,33.38,9107.0,32.6241,32.6633,32.6241,32.6633,9107.0
2025-01-08 14:50:00,33.38,33.39,33.36,33.36,13836.0,32.6633,32.673,32.6437,32.6437,13836.0
2025-01-08 14:55:00,33.36,33.37,33.34,33.36,13627.0,32.6437,32.6535,32.6241,32.6437,13627.0
2025-01-08 15:00:00,33.36,33.38,33.34,33.37,21481.0,32.6437,32.6633,32.6241,32.6535,21481.0
2025-01-08 15:05:00,33.37,33.39,33.33,33.39,30739.0,32.6535,32.673,32.6143,32.673,30739.0
2025-01-08 15:10:00,33.38,33.39,33.34,33.34,26980.0,32.6633,32.673,32.6241,32.6241,26980.0
2025-01-08 15:15:00,33.34,33.4,33.34,33.38,24405.0,32.6241,32.6828,32.6241,32.6633,24405.0
2025-01-08 15:20:00,33.39,33.41,33.37,33.41,17267.0,32.673,32.6926,32.6535,32.6926,17267.0
2025-01-08 15:25:00,33.41,33.45,33.37,33.44,44767.0,32.6926,32.7317,32.6535,32.722,44767.0
2025-01-08 15:30:00,33.45,33.46,33.41,33.41,63621.0,32.7317,32.7415,32.6926,32.6926,63621.0
2025-01-08 15:35:00,33.42,33.43,33.37,33.39,34063.0,32.7024,32.7122,32.6535,32.673,34063.0
2025-01-08 15:40:00,33.38,33.4,33.35,33.4,42081.0,32.6633,32.6828,32.6339,32.6828,42081.0
2025-01-08 15:45:00,33.4,33.41,33.37,33.39,51544.0,32.6828,32.6926,32.6535,32.673,51544.0
2025-01-08 15:50:00,33.4,33.44,33.38,33.39,92793.0,32.6828,32.722,32.6633,32.673,92793.0
2025-01-08 15:55:00,33.4,33.46,33.39,33.45,255312.0,32.6828,32.7415,32.673,32.7317,255312.0
2025-01-10 09:30:00,33.11,33.15,32.9,32.96,110114.0,32.399,32.4382,32.1936,32.2523,110114.0
2025-01-10 09:35:00,32.95,33.03,32.89,32.95,41962.0,32.2425,32.3208,32.1838,32.2425,41962.0
2025-01-10 09:40:00,32.95,33.02,32.9,32.99,40337.0,32.2425,32.311,32.1936,32.2816,40337.0
2025-01-10 09:45:00,32.98,33.03,32.92,32.95,27886.0,32.2718,32.3208,32.2131,32.2425,27886.0
2025-01-10 09:50:00,32.93,33.02,32.92,33.01,26503.0,32.2229,32.311,32.2131,32.3012,26503.0
2025-01-10 09:55:00,33.01,33.13,33.0,33.12,41988.0,32.3012,32.4186,32.2914,32.4088,41988.0
2025-01-10 10:00:00,33.11,33.11,32.93,33.03,51182.0,32.399,32.399,32.2229,32.3208,51182.0
2025-01-10 10:05:00,33.04,33.09,33.01,33.08,41215.0,32.3306,32.3795,32.3012,32.3697,41215.0
2025-01-10 10:10:00,33.09,33.15,33.09,33.13,33176.0,32.3795,32.4382,32.3795,32.4186,33176.0
2025-01-10 10:15:00,33.13,33.33,33.1,33.3,36753.0,32.4186,32.6143,32.3893,32.585,36753.0
2025-01-10 10:20:00,33.31,33.4,33.3,33.4,26033.0,32.5948,32.6828,32.585,32.6828,26033.0
2025-01-10 10:25:00,33.41,33.42,33.37,33.39,19316.0,32.6926,32.7024,32.6535,32.673,19316.0
2025-01-10 10:30:00,33.39,33.44,33.35,33.42,27155.0,32.673,32.722,32.6339,32.7024,27155.0
2025-01-10 10:35:00,33.41,33.45,33.4,33.43,35484.0,32.6926,32.7317,32.6828,32.7122,35484.0
2025-01-10 10:40:00,33.42,33.42,33.31,33.33,38382.0,32.7024,32.7024,32.5948,32.6143,38382.0
2025-01-10 10:45:00,33.33,33.38,33.32,33.33,22387.0,32.6143,32.6633,32.6045,32.6143,22387.0
2025-01-10 10:50:00,33.32,33.32,33.23,33.27,24176.0,32.6045,32.6045,32.5165,32.5556,24176.0
2025-01-10 10:55:00,33.27,33.3,33.25,33.28,24597.0,32.5556,32.585,32.536,32.5654,24597.0
2025-01-10 11:00:00,33.29,33.32,33.25,33.28,30751.0,32.5752,32.6045,32.536,32.5654,30751.0
2025-01-10 11:05:00,33.29,33.3,33.26,33.3,18518.0,32.5752,32.585,32.5458,32.585,18518.0
2025-01-10 11:10:00,33.3,33.3,33.26,33.27,28278.0,32.585,32.585,32.5458,32.5556,28278.0
2025-01-10 11:15:00,33.27,33.3,33.23,33.23,22067.0,32.5556,32.585,32.5165,32.5165,22067.0
2025-01-10 11:20:00,33.23,33.26,33.22,33.26,19252.0,32.5165,32.5458,32.5067,32.5458,19252.0
2025-01-10 11:25:00,33.26,33.26,33.17,33.18,20434.0,32.5458,32.5458,32.4578,32.4675,20434.0
2025-01-10 11:30:00,33.18,33.19,33.12,33.13,36922.0,32.4675,32.4773,32.4088,32.4186,36922.0
2025-01-10 11:35:00,33.13,33.18,33.12,33.16,54766.0,32.4186,32.4675,32.4088,32.448,54766.0
2025-01-10 11:40:00,33.16,33.22,33.15,33.21,44945.0,32.448,32.5067,32.4382,32.4969,44945.0
2025-01-10 11:45:00,33.22,33.22,33.14,33.18,37112.0,32.5067,32.5067,32.4284,32.4675,37112.0
2025-01-10 11:50:00,33.18,33.23,33.17,33.2,65681.0,32.4675,32.5165,32.4578,32.4871,65681.0
2025-01-10 11:55:00,33.2,33.2,33.06,33.09,171068.0,32.4871,32.4871,32.3501,32.3795,171068.0
2025-01-10 12:00:00,33.09,33.11,33.04,33.06,26381.0,32.3795,32.399,32.3306,32.3501,26381.0
2025-01-10 12:05:00,33.07,33.1,33.05,33.09,26234.0,32.3599,32.3893,32.3403,32.3795,26234.0
2025-01-10 12:10:00,33.09,33.1,33.06,33.08,41828.0,32.3795,32.3893,32.3501,32.3697,41828.0
2025-01-10 12:15:00,33.08,33.09,33.03,33.09,27524.0,32.3697,32.3795,32.3208,32.3795,27524.0
2025-01-10 12:20:00,33.09,33.12,33.03,33.06,27703.0,32.3795,32.4088,32.3208,32.3501,27703.0
2025-01-10 12:25:00,33.07,33.1,33.05,33.08,12567.0,32.3599,32.3893,32.3403,32.3697,12567.0
2025-01-10 12:30:00,33.08,33.12,33.07,33.09,16815.0,32.3697,32.4088,32.3599,32.3795,16815.0
2025-01-10 12:35:00,33.09,33.12,33.05,33.08,33473.0,32.3795,32.4088,32.3403,32.3697,33473.0
2025-01-10 12:40:00,33.08,33.11,33.08,33.11,10624.0,32.3697,32.399,32.3697,32.399,10624.0
2025-01-10 12:45:00,33.11,33.15,33.09,33.14,22315.0,32.399,32.4382,32.3795,32.4284,22315.0
2025-01-10 12:50:00,33.13,33.14,33.1,33.13,13734.0,32.4186,32.4284,32.3893,32.4186,13734.0
2025-01-10 12:55:00,33.14,33.2,33.14,33.18,24484.0,32.4284,32.4871,32.4284,32.4675,24484.0
2025-01-10 13:00:00,33.18,33.19,33.14,33.15,16444.0,32.4675,32.4773,32.4284,32.4382,16444.0
2025-01-10 13:05:00,33.15,33.2,33.14,33.19,23690.0,32.4382,32.4871,32.4284,32.4773,23690.0
2025-01-10 13:10:00,33.2,33.2,33.18,33.2,21523.0,32.4871,32.4871,32.4675,32.4871,21523.0
2025-01-10 13:15:00,33.19,33.2,33.17,33.2,34585.0,32.4773,32.4871,32.4578,32.4871,34585.0
2025-01-10 13:20:00,33.2,33.22,33.19,33.22,97160.0,32.4871,32.5067,32.4773,32.5067,97160.0
2025-01-10 13:25:00,33.22,33.24,33.2,33.22,68569.0,32.5067,32.5263,32.4871,32.5067,68569.0
2025-01-10 13:30:00,33.21,33.23,33.19,33.22,59116.0,32.4969,32.5165,32.4773,32.5067,59116.0
2025-01-10 13:35:00,33.21,33.29,33.2,33.26,63391.0,32.4969,32.5752,32.4871,32.5458,63391.0
2025-01-10 13:40:00,33.26,33.27,33.21,33.22,30903.0,32.5458,32.5556,32.4969,32.5067,30903.0
2025-01-10 13:45:00,33.23,33.24,33.18,33.23,26185.0,32.5165,32.5263,32.4675,32.5165,26185.0
2025-01-10 13:50:00,33.23,33.28,33.21,33.21,41839.0,32.5165,32.5654,32.4969,32.4969,41839.0
2025-01-10 13:55:00,33.22,33.29,33.21,33.29,67200.0,32.5067,32.5752,32.4969,32.5752,67200.0
2025-01-10 14:00:00,33.29,33.29,33.2,33.21,36363.0,32.5752,32.5752,32.4871,32.4969,36363.0
2025-01-10 14:05:00,33.21,33.21,33.14,33.16,31478.0,32.4969,32.4969,32.4284,32.448,31478.0
2025-01-10 14:10:00,33.15,33.18,33.14,33.16,21583.0,32.4382,32.4675,32.4284,32.448,21583.0
2025-01-10 14:15:00,33.17,33.23,33.16,33.23,27180.0,32.4578,32.5165,32.448,32.5165,27180.0
2025-01-10 14:20:00,33.23,33.24,33.19,33.23,35136.0,32.5165,32.5263,32.4773,32.5165,35136.0
2025-01-10 14:25:00,33.23,33.29,33.23,33.27,33373.0,32.5165,32.5752,32.5165,32.5556,33373.0
2025-01-10 14:30:00,33.26,33.29,33.24,33.26,47736.0,32.5458,32.5752,32.5263,32.5458,47736.0
2025-01-10 14:35:00,33.26,33.28,33.24,33.25,27333.0,32.5458,32.5654,32.5263,32.536,27333.0
2025-01-10 14:40:00,33.25,33.28,33.24,33.27,33523.0,32.536,32.5654,32.5263,32.5556,33523.0
2025-01-10 14:45:00,33.27,33.27,33.21,33.22,29339.0,32.5556,32.5556,32.4969,32.5067,29339.0
2025-01-10 14:50:00,33.22,33.25,33.19,33.23,40049.0,32.5067,32.536,32.4773,32.5165,40049.0
2025-01-10 14:55:00,33.23,33.29,33.23,33.29,33421.0,32.5165,32.5752,32.5165,32.5752,33421.0
2025-01-10 15:00:00,33.29,33.29,33.21,33.28,36266.0,32.5752,32.5752,32.4969,32.5654,36266.0
2025-01-10 15:05:00,33.28,33.32,33.23,33.23,87100.0,32.5654,32.6045,32.5165,32.5165,87100.0
2025-01-10 15:10:00,33.23,33.23,33.13,33.15,43999.0,32.5165,32.5165,32.4186,32.4382,43999.0
2025-01-10 15:15:00,33.15,33.15,33.08,33.1,39503.0,32.4382,32.4382,32.3697,32.3893,39503.0
2025-01-10 15:20:00,33.11,33.15,33.08,33.14,112076.0,32.399,32.4382,32.3697,32.4284,112076.0
2025-01-10 15:25:00,33.14,33.15,33.11,33.13,44198.0,32.4284,32.4382,32.399,32.4186,44198.0
2025-01-10 15:30:00,33.13,33.14,33.1,33.12,28090.0,32.4186,32.4284,32.3893,32.4088,28090.0
2025-01-10 15:35:00,33.12,33.19,33.11,33.16,41612.0,32.4088,32.4773,32.399,32.448,41612.0
2025-01-10 15:40:00,33.15,33.16,33.1,33.13,52969.0,32.4382,32.448,32.3893,32.4186,52969.0
2025-01-10 15:45:00,33.12,33.16,33.1,33.14,125514.0,32.4088,32.448,32.3893,32.4284,125514.0
2025-01-10 15:50:00,33.14,33.24,33.14,33.22,167717.0,32.4284,32.5263,32.4284,32.5067,167717.0
2025-01-10 15:55:00,33.22,33.28,33.16,33.19,494100.0,32.5067,32.5654,32.448,32.4773,494100.0
2025-01-13 09:30:00,33.09,33.09,32.64,32.74,183610.0,32.3795,32.3795,31.9391,32.037,183610.0
2025-01-13 09:35:00,32.74,32.77,32.58,32.64,33675.0,32.037,32.0664,31.8804,31.9391,33675.0
2025-01-13 09:40:00,32.66,32.66,32.47,32.63,62008.0,31.9587,31.9587,31.7728,31.9294,62008.0
2025-01-13 09:45:00,32.59,32.6,32.52,32.58,28115.0,31.8902,31.9,31.8217,31.8804,28115.0
2025-01-13 09:50:00,32.58,32.62,32.51,32.6,29978.0,31.8804,31.9196,31.8119,31.9,29978.0
2025-01-13 09:55:00,32.6,32.66,32.59,32.65,32747.0,31.9,31.9587,31.8902,31.9489,32747.0
2025-01-13 10:00:00,32.64,32.68,32.57,32.66,87925.0,31.9391,31.9783,31.8706,31.9587,87925.0
2025-01-13 10:05:00,32.66,32.81,32.65,32.76,80145.0,31.9587,32.1055,31.9489,32.0566,80145.0
2025-01-13 10:10:00,32.77,32.78,32.69,32.72,24106.0,32.0664,32.0761,31.9881,32.0174,24106.0
2025-01-13 10:15:00,32.73,32.76,32.67,32.75,21614.0,32.0272,32.0566,31.9685,32.0468,21614.0
2025-01-13 10:20:00,32.76,32.78,32.6,32.63,23802.0,32.0566,32.0761,31.9,31.9294,23802.0
2025-01-13 10:25:00,32.62,32.62,32.53,32.58,21676.0,31.9196,31.9196,31.8315,31.8804,21676.0
2025-01-13 10:30:00,32.58,32.69,32.57,32.67,28385.0,31.8804,31.9881,31.8706,31.9685,28385.0
2025-01-13 10:35:00,32.67,32.75,32.66,32.73,32652.0,31.9685,32.0468,31.9587,32.0272,32652.0
2025-01-13 10:40:00,32.73,32.8,32.68,32.77,38810.0,32.0272,32.0957,31.9783,32.0664,38810.0
2025-01-13 10:45:00,32.76,32.82,32.71,32.74,189067.0,32.0566,32.1153,32.0076,32.037,189067.0
2025-01-13 10:50:00,32.75,32.75,32.63,32.68,42190.0,32.0468,32.0468,31.9294,31.9783,42190.0
2025-01-13 10:55:00,32.67,32.67,32.61,32.64,89899.0,31.9685,31.9685,31.9098,31.9391,89899.0
2025-01-13 11:00:00,32.64,32.7,32.61,32.64,50309.0,31.9391,31.9979,31.9098,31.9391,50309.0
2025-01-13 11:05:00,32.64,32.73,32.64,32.69,92438.0,31.9391,32.0272,31.9391,31.9881,92438.0
2025-01-13 11:10:00,32.69,32.76,32.69,32.7,57115.0,31.9881,32.0566,31.9881,31.9979,57115.0
2025-01-13 11:15:00,32.7,32.77,32.7,32.77,65947.0,31.9979,32.0664,31.9979,32.0664,65947.0
2025-01-13 11:20:00,32.77,32.77,32.72,32.75,57974.0,32.0664,32.0664,32.0174,32.0468,57974.0
2025-01-13 11:25:00,32.75,32.89,32.73,32.77,420281.0,32.0468,32.1838,32.0272,32.0664,420281.0
2025-01-13 11:30:00,32.76,32.77,32.7,32.72,21893.0,32.0566,32.0664,31.9979,32.0174,21893.0
2025-01-13 11:35:00,32.72,32.79,32.71,32.73,24504.0,32.0174,32.0859,32.0076,32.0272,24504.0
2025-01-13 11:40:00,32.73,32.81,32.72,32.8,49634.0,32.0272,32.1055,32.0174,32.0957,49634.0
2025-01-13 11:45:00,32.8,32.8,32.73,32.74,23855.0,32.0957,32.0957,32.0272,32.037,23855.0
2025-01-13 11:50:00,32.74,32.77,32.72,32.72,41218.0,32.037,32.0664,32.0174,32.0174,41218.0
2025-01-13 11:55:00,32.73,32.73,32.62,32.64,36364.0,32.0272,32.0272,31.9196,31.9391,36364.0
2025-01-13 12:00:00,32.63,32.65,32.59,32.59,37134.0,31.9294,31.9489,31.8902,31.8902,37134.0
2025-01-13 12:05:00,32.59,32.69,32.59,32.69,20091.0,31.8902,31.9881,31.8902,31.9881,20091.0
2025-01-13 12:10:00,32.69,32.71,32.65,32.68,14050.0,31.9881,32.0076,31.9489,31.9783,14050.0
2025-01-13 12:15:00,32.68,32.73,32.67,32.72,28017.0,31.9783,32.0272,31.9685,32.0174,28017.0
2025-01-13 12:20:00,32.72,32.74,32.69,32.72,27374.0,32.0174,32.037,31.9881,32.0174,27374.0
2025-01-13 12:25:00,32.72,32.74,32.7,32.71,22834.0,32.0174,32.037,31.9979,32.0076,22834.0
2025-01-13 12:30:00,32.71,32.77,32.68,32.73,38092.0,32.0076,32.0664,31.9783,32.0272,38092.0
2025-01-13 12:35:00,32.73,32.75,32.7,32.71,21696.0,32.0272,32.0468,31.9979,32.0076,21696.0
2025-01-13 12:40:00,32.71,32.73,32.69,32.7,21227.0,32.0076,32.0272,31.9881,31.9979,21227.0
2025-01-13 12:45:00,32.7,32.73,32.68,32.7,16710.0,31.9979,32.0272,31.9783,31.9979,16710.0
2025-01-13 12:50:00,32.7,32.71,32.68,32.7,31612.0,31.9979,32.0076,31.9783,31.9979,31612.0
2025-01-13 12:55:00,32.7,32.76,32.69,32.76,18499.0,31.9979,32.0566,31.9881,32.0566,18499.0
2025-01-13 13:00:00,32.76,32.76,32.73,32.76,18809.0,32.0566,32.0566,32.0272,32.0566,18809.0
2025-01-13 13:05:00,32.76,32.77,32.72,32.73,24062.0,32.0566,32.0664,32.0174,32.0272,24062.0
2025-01-13 13:10:00,32.73,32.76,32.71,32.72,20799.0,32.0272,32.0566,32.0076,32.0174,20799.0
2025-01-13 13:15:00,32.72,32.74,32.67,32.67,32281.0,32.0174,32.037,31.9685,31.9685,32281.0
2025-01-13 13:20:00,32.67,32.68,32.66,32.68,17485.0,31.9685,31.9783,31.9587,31.9783,17485.0
2025-01-13 13:25:00,32.68,32.73,32.67,32.72,34023.0,31.9783,32.0272,31.9685,32.0174,34023.0
2025-01-13 13:30:00,32.72,32.75,32.71,32.73,44583.0,32.0174,32.0468,32.0076,32.0272,44583.0
2025-01-13 13:35:00,32.72,32.74,32.68,32.68,88605.0,32.0174,32.037,31.9783,31.9783,88605.0
2025-01-13 13:40:00,32.68,32.7,32.65,32.66,202932.0,31.9783,31.9979,31.9489,31.9587,202932.0
2025-01-13 13:45:00,32.66,32.75,32.66,32.74,38977.0,31.9587,32.0468,31.9587,32.037,38977.0
2025-01-13 13:50:00,32.73,32.74,32.69,32.69,21126.0,32.0272,32.037,31.9881,31.9881,21126.0
2025-01-13 13:55:00,32.69,32.74,32.68,32.73,126477.0,31.9881,32.037,31.9783,32.0272,126477.0
2025-01-13 14:00:00,32.73,32.76,32.71,32.74,38346.0,32.0272,32.0566,32.0076,32.037,38346.0
2025-01-13 14:05:00,32.73,32.77,32.71,32.77,30773.0,32.0272,32.0664,32.0076,32.0664,30773.0
2025-01-13 14:10:00,32.76,32.77,32.72,32.73,34442.0,32.0566,32.0664,32.0174,32.0272,34442.0
2025-01-13 14:15:00,32.73,32.73,32.67,32.68,21282.0,32.0272,32.0272,31.9685,31.9783,21282.0
2025-01-13 14:20:00,32.68,32.73,32.67,32.71,19607.0,31.9783,32.0272,31.9685,32.0076,19607.0
2025-01-13 14:25:00,32.72,32.76,32.71,32.76,24081.0,32.0174,32.0566,32.0076,32.0566,24081.0
2025-01-13 14:30:00,32.75,32.76,32.71,32.73,35817.0,32.0468,32.0566,32.0076,32.0272,35817.0
2025-01-13 14:35:00,32.73,32.74,32.68,32.7,42867.0,32.0272,32.037,31.9783,31.9979,42867.0
2025-01-13 14:40:00,32.7,32.71,32.67,32.7,25690.0,31.9979,32.0076,31.9685,31.9979,25690.0
2025-01-13 14:45:00,32.7,32.7,32.62,32.64,64209.0,31.9979,31.9979,31.9196,31.9391,64209.0
2025-01-13 14:50:00,32.64,32.66,32.61,32.64,18375.0,31.9391,31.9587,31.9098,31.9391,18375.0
2025-01-13 14:55:00,32.64,32.67,32.63,32.65,45331.0,31.9391,31.9685,31.9294,31.9489,45331.0
2025-01-13 15:00:00,32.65,32.65,32.61,32.65,43140.0,31.9489,31.9489,31.9098,31.9489,43140.0
2025-01-13 15:05:00,32.65,32.66,32.62,32.64,33296.0,31.9489,31.9587,31.9196,31.9391,33296.0
2025-01-13 15:10:00,32.63,32.65,32.62,32.63,44140.0,31.9294,31.9489,31.9196,31.9294,44140.0
2025-01-13 15:15:00,32.62,32.64,32.61,32.63,53672.0,31.9196,31.9391,31.9098,31.9294,53672.0
2025-01-13 15:20:00,32.63,32.63,32.55,32.59,75612.0,31.9294,31.9294,31.8511,31.8902,75612.0
2025-01-13 15:25:00,32.59,32.61,32.56,32.59,65517.0,31.8902,31.9098,31.8609,31.8902,65517.0
2025-01-13 15:30:00,32.59,32.59,32.56,32.58,55615.0,31.8902,31.8902,31.8609,31.8804,55615.0
2025-01-13 15:35:00,32.58,32.58,32.5,32.55,93220.0,31.8804,31.8804,31.8021,31.8511,93220.0
2025-01-13 15:40:00,32.55,32.56,32.51,32.52,57706.0,31.8511,31.8609,31.8119,31.8217,57706.0
2025-01-13 15:45:00,32.52,32.53,32.48,32.51,87976.0,31.8217,31.8315,31.7826,31.8119,87976.0
2025-01-13 15:50:00,32.52,32.59,32.51,32.59,157738.0,31.8217,31.8902,31.8119,31.8902,157738.0
2025-01-13 15:55:00,32.59,32.64,32.55,32.63,441806.0,31.8902,31.9391,31.8511,31.9294,441806.0
2025-01-14 09:30:00,32.9,33.15,32.89,33.14,263815.0,32.1936,32.4382,32.1838,32.4284,263815.0
2025-01-14 09:35:00,33.15,33.15,32.93,32.97,28081.0,32.4382,32.4382,32.2229,32.2621,28081.0
2025-01-14 09:40:00,33.01,33.03,32.92,32.96,24133.0,32.3012,32.3208,32.2131,32.2523,24133.0
2025-01-14 09:45:00,32.97,33.0,32.85,32.92,73048.0,32.2621,32.2914,32.1446,32.2131,73048.0
2025-01-14 09:50:00,32.92,32.97,32.85,32.87,26408.0,32.2131,32.2621,32.1446,32.1642,26408.0
2025-01-14 09:55:00,32.88,32.88,32.79,32.82,13084.0,32.174,32.174,32.0859,32.1153,13084.0
2025-01-14 10:00:00,32.83,32.92,32.82,32.91,26974.0,32.1251,32.2131,32.1153,32.2033,26974.0
2025-01-14 10:05:00,32.91,32.97,32.9,32.93,20791.0,32.2033,32.2621,32.1936,32.2229,20791.0
2025-01-14 10:10:00,32.93,32.96,32.89,32.91,20270.0,32.2229,32.2523,32.1838,32.2033,20270.0
2025-01-14 10:15:00,32.93,32.94,32.86,32.88,9107.0,32.2229,32.2327,32.1544,32.174,9107.0
2025-01-14 10:20:00,32.85,32.89,32.84,32.88,16647.0,32.1446,32.1838,32.1348,32.174,16647.0
2025-01-14 10:25:00,32.88,32.9,32.86,32.9,11399.0,32.174,32.1936,32.1544,32.1936,11399.0
2025-01-14 10:30:00,32.91,32.92,32.85,32.86,16062.0,32.2033,32.2131,32.1446,32.1544,16062.0
2025-01-14 10:35:00,32.86,32.87,32.82,32.83,10711.0,32.1544,32.1642,32.1153,32.1251,10711.0
2025-01-14 10:40:00,32.83,32.94,32.82,32.93,22482.0,32.1251,32.2327,32.1153,32.2229,22482.0
2025-01-14 10:45:00,32.94,32.94,32.88,32.89,26080.0,32.2327,32.2327,32.174,32.1838,26080.0
2025-01-14 10:50:00,32.88,32.88,32.72,32.8,221870.0,32.174,32.174,32.0174,32.0957,221870.0
2025-01-14 10:55:00,32.8,32.82,32.77,32.8,21115.0,32.0957,32.1153,32.0664,32.0957,21115.0
2025-01-14 11:00:00,32.8,32.8,32.66,32.69,37531.0,32.0957,32.0957,31.9587,31.9881,37531.0
2025-01-14 11:05:00,32.69,32.7,32.66,32.67,20213.0,31.9881,31.9979,31.9587,31.9685,20213.0
2025-01-14 11:10:00,32.66,32.66,32.59,32.61,25885.0,31.9587,31.9587,31.8902,31.9098,25885.0
2025-01-14 11:15:00,32.61,32.62,32.58,32.59,39116.0,31.9098,31.9196,31.8804,31.8902,39116.0
2025-01-14 11:20:00,32.59,32.63,32.58,32.59,41289.0,31.8902,31.9294,31.8804,31.8902,41289.0
2025-01-14 11:25:00,32.59,32.63,32.57,32.57,41846.0,31.8902,31.9294,31.8706,31.8706,41846.0
2025-01-14 11:30:00,32.55,32.64,32.55,32.58,18656.0,31.8511,31.9391,31.8511,31.8804,18656.0
2025-01-14 11:35:00,32.58,32.6,32.53,32.54,20321.0,31.8804,31.9,31.8315,31.8413,20321.0
2025-01-14 11:40:00,32.55,32.57,32.5,32.5,27272.0,31.8511,31.8706,31.8021,31.8021,27272.0
2025-01-14 11:45:00,32.5,32.51,32.45,32.46,40256.0,31.8021,31.8119,31.7532,31.763,40256.0
2025-01-14 11:50:00,32.45,32.5,32.45,32.48,31625.0,31.7532,31.8021,31.7532,31.7826,31625.0
2025-01-14 11:55:00,32.48,32.51,32.42,32.43,31135.0,31.7826,31.8119,31.7239,31.7337,31135.0
2025-01-14 12:00:00,32.43,32.43,32.38,32.43,30003.0,31.7337,31.7337,31.6847,31.7337,30003.0
2025-01-14 12:05:00,32.43,32.51,32.41,32.5,20936.0,31.7337,31.8119,31.7141,31.8021,20936.0
2025-01-14 12:10:00,32.5,32.51,32.46,32.48,15569.0,31.8021,31.8119,31.763,31.7826,15569.0
2025-01-14 12:15:00,32.47,32.48,32.42,32.43,15600.0,31.7728,31.7826,31.7239,31.7337,15600.0
2025-01-14 12:20:00,32.42,32.43,32.37,32.38,27648.0,31.7239,31.7337,31.6749,31.6847,27648.0
2025-01-14 12:25:00,32.38,32.47,32.38,32.45,44137.0,31.6847,31.7728,31.6847,31.7532,44137.0
2025-01-14 12:30:00,32.44,32.45,32.41,32.43,30104.0,31.7434,31.7532,31.7141,31.7337,30104.0
2025-01-14 12:35:00,32.44,32.48,32.42,32.48,15636.0,31.7434,31.7826,31.7239,31.7826,15636.0
2025-01-14 12:40:00,32.48,32.56,32.45,32.54,16132.0,31.7826,31.8609,31.7532,31.8413,16132.0
2025-01-14 12:45:00,32.54,32.55,32.53,32.55,10404.0,31.8413,31.8511,31.8315,31.8511,10404.0
2025-01-14 12:50:00,32.55,32.59,32.54,32.57,11979.0,31.8511,31.8902,31.8413,31.8706,11979.0
2025-01-14 12:55:00,32.57,32.59,32.54,32.58,9326.0,31.8706,31.8902,31.8413,31.8804,9326.0
2025-01-14 13:00:00,32.58,32.62,32.57,32.62,10588.0,31.8804,31.9196,31.8706,31.9196,10588.0
2025-01-14 13:05:00,32.63,32.63,32.59,32.62,28990.0,31.9294,31.9294,31.8902,31.9196,28990.0
2025-01-14 13:10:00,32.62,32.63,32.6,32.61,13912.0,31.9196,31.9294,31.9,31.9098,13912.0
2025-01-14 13:15:00,32.6,32.63,32.59,32.59,41143.0,31.9,31.9294,31.8902,31.8902,41143.0
2025-01-14 13:20:00,32.59,32.63,32.59,32.63,27411.0,31.8902,31.9294,31.8902,31.9294,27411.0
2025-01-14 13:25:00,32.63,32.67,32.62,32.66,78640.0,31.9294,31.9685,31.9196,31.9587,78640.0
2025-01-14 13:30:00,32.65,32.66,32.64,32.66,25244.0,31.9489,31.9587,31.9391,31.9587,25244.0
2025-01-14 13:35:00,32.67,32.74,32.66,32.74,22550.0,31.9685,32.037,31.9587,32.037,22550.0
2025-01-14 13:40:00,32.74,32.8,32.74,32.8,65828.0,32.037,32.0957,32.037,32.0957,65828.0
2025-01-14 13:45:00,32.8,32.82,32.77,32.82,39774.0,32.0957,32.1153,32.0664,32.1153,39774.0
2025-01-14 13:50:00,32.82,32.85,32.74,32.75,61469.0,32.1153,32.1446,32.037,32.0468,61469.0
2025-01-14 13:55:00,32.75,32.76,32.72,32.74,20543.0,32.0468,32.0566,32.0174,32.037,20543.0
2025-01-14 14:00:00,32.74,32.75,32.69,32.7,25413.0,32.037,32.0468,31.9881,31.9979,25413.0
2025-01-14 14:05:00,32.7,32.77,32.69,32.75,16375.0,31.9979,32.0664,31.9881,32.0468,16375.0
2025-01-14 14:10:00,32.76,32.76,32.69,32.72,32131.0,32.0566,32.0566,31.9881,32.0174,32131.0
2025-01-14 14:15:00,32.73,32.75,32.69,32.73,23498.0,32.0272,32.0468,31.9881,32.0272,23498.0
2025-01-14 14:20:00,32.73,32.74,32.71,32.73,17715.0,32.0272,32.037,32.0076,32.0272,17715.0
2025-01-14 14:25:00,32.74,32.75,32.68,32.68,24008.0,32.037,32.0468,31.9783,31.9783,24008.0
2025-01-14 14:30:00,32.69,32.74,32.68,32.73,29062.0,31.9881,32.037,31.9783,32.0272,29062.0
2025-01-14 14:35:00,32.72,32.76,32.72,32.75,20295.0,32.0174,32.0566,32.0174,32.0468,20295.0
2025-01-14 14:40:00,32.74,32.77,32.73,32.74,25962.0,32.037,32.0664,32.0272,32.037,25962.0
2025-01-14 14:45:00,32.74,32.75,32.7,32.71,66700.0,32.037,32.0468,31.9979,32.0076,66700.0
2025-01-14 14:50:00,32.71,32.72,32.66,32.66,22327.0,32.0076,32.0174,31.9587,31.9587,22327.0
2025-01-14 14:55:00,32.66,32.67,32.59,32.61,60186.0,31.9587,31.9685,31.8902,31.9098,60186.0
2025-01-14 15:00:00,32.62,32.64,32.51,32.52,50282.0,31.9196,31.9391,31.8119,31.8217,50282.0
2025-01-14 15:05:00,32.52,32.58,32.51,32.55,33045.0,31.8217,31.8804,31.8119,31.8511,33045.0
2025-01-14 15:10:00,32.54,32.55,32.51,32.54,46254.0,31.8413,31.8511,31.8119,31.8413,46254.0
2025-01-14 15:15:00,32.54,32.57,32.53,32.55,32432.0,31.8413,31.8706,31.8315,31.8511,32432.0
2025-01-14 15:20:00,32.56,32.6,32.52,32.58,27479.0,31.8609,31.9,31.8217,31.8804,27479.0
2025-01-14 15:25:00,32.59,32.61,32.56,32.59,47556.0,31.8902,31.9098,31.8609,31.8902,47556.0
2025-01-14 15:30:00,32.59,32.61,32.55,32.55,37986.0,31.8902,31.9098,31.8511,31.8511,37986.0
2025-01-14 15:35:00,32.55,32.57,32.5,32.5,70080.0,31.8511,31.8706,31.8021,31.8021,70080.0
2025-01-14 15:40:00,32.5,32.52,32.46,32.49,73036.0,31.8021,31.8217,31.763,31.7924,73036.0
2025-01-14 15:45:00,32.49,32.56,32.49,32.55,80579.0,31.7924,31.8609,31.7924,31.8511,80579.0
2025-01-14 15:50:00,32.56,32.59,32.53,32.58,145219.0,31.8609,31.8902,31.8315,31.8804,145219.0
2025-01-14 15:55:00,32.58,32.68,32.57,32.68,377359.0,31.8804,31.9783,31.8706,31.9783,377359.0
2025-01-15 09:30:00,33.37,33.53,33.26,33.52,134217.0,32.6535,32.81,32.5458,32.8002,134217.0
2025-01-15 09:35:00,33.52,33.55,33.38,33.4,37579.0,32.8002,32.8296,32.6633,32.6828,37579.0
2025-01-15 09:40:00,33.41,33.52,33.38,33.4,26863.0,32.6926,32.8002,32.6633,32.6828,26863.0
2025-01-15 09:45:00,33.4,33.46,33.37,33.37,18903.0,32.6828,32.7415,32.6535,32.6535,18903.0
2025-01-15 09:50:00,33.37,33.39,33.3,33.35,21330.0,32.6535,32.673,32.585,32.6339,21330.0
2025-01-15 09:55:00,33.36,33.36,33.29,33.32,32560.0,32.6437,32.6437,32.5752,32.6045,32560.0
2025-01-15 10:00:00,33.32,33.34,33.26,33.27,167203.0,32.6045,32.6241,32.5458,32.5556,167203.0
2025-01-15 10:05:00,33.27,33.28,33.21,33.24,66603.0,32.5556,32.5654,32.4969,32.5263,66603.0
2025-01-15 10:10:00,33.25,33.26,33.21,33.22,29668.0,32.536,32.5458,32.4969,32.5067,29668.0
2025-01-15 10:15:00,33.21,33.25,33.18,33.23,75058.0,32.4969,32.536,32.4675,32.5165,75058.0
2025-01-15 10:20:00,33.23,33.24,33.12,33.13,87085.0,32.5165,32.5263,32.4088,32.4186,87085.0
2025-01-15 10:25:00,33.12,33.12,33.07,33.09,57540.0,32.4088,32.4088,32.3599,32.3795,57540.0
2025-01-15 10:30:00,33.09,33.14,33.09,33.12,93486.0,32.3795,32.4284,32.3795,32.4088,93486.0
2025-01-15 10:35:00,33.11,33.11,33.06,33.09,51267.0,32.399,32.399,32.3501,32.3795,51267.0
2025-01-15 10:40:00,33.09,33.17,33.09,33.11,51365.0,32.3795,32.4578,32.3795,32.399,51365.0
2025-01-15 10:45:00,33.1,33.15,33.09,33.12,34128.0,32.3893,32.4382,32.3795,32.4088,34128.0
2025-01-15 10:50:00,33.12,33.14,33.05,33.13,38703.0,32.4088,32.4284,32.3403,32.4186,38703.0
2025-01-15 10:55:00,33.13,33.17,33.08,33.08,39589.0,32.4186,32.4578,32.3697,32.3697,39589.0
2025-01-15 11:00:00,33.08,33.11,33.02,33.04,29873.0,32.3697,32.399,32.311,32.3306,29873.0
2025-01-15 11:05:00,33.04,33.08,33.01,33.05,27116.0,32.3306,32.3697,32.3012,32.3403,27116.0
2025-01-15 11:10:00,33.05,33.05,33.02,33.02,15777.0,32.3403,32.3403,32.311,32.311,15777.0
2025-01-15 11:15:00,33.02,33.04,32.93,32.95,35524.0,32.311,32.3306,32.2229,32.2425,35524.0
2025-01-15 11:20:00,32.95,32.98,32.9,32.97,27095.0,32.2425,32.2718,32.1936,32.2621,27095.0
2025-01-15 11:25:00,32.96,32.97,32.94,32.95,13031.0,32.2523,32.2621,32.2327,32.2425,13031.0
2025-01-15 11:30:00,32.94,32.94,32.9,32.93,53521.0,32.2327,32.2327,32.1936,32.2229,53521.0
2025-01-15 11:35:00,32.92,32.93,32.83,32.84,40510.0,32.2131,32.2229,32.1251,32.1348,40510.0
2025-01-15 11:40:00,32.85,32.88,32.84,32.84,26579.0,32.1446,32.174,32.1348,32.1348,26579.0
2025-01-15 11:45:00,32.84,32.89,32.84,32.89,18380.0,32.1348,32.1838,32.1348,32.1838,18380.0
2025-01-15 11:50:00,32.88,32.88,32.84,32.87,22004.0,32.174,32.174,32.1348,32.1642,22004.0
2025-01-15 11:55:00,32.87,32.9,32.85,32.88,47639.0,32.1642,32.1936,32.1446,32.174,47639.0
2025-01-15 12:00:00,32.87,32.91,32.86,32.87,21793.0,32.1642,32.2033,32.1544,32.1642,21793.0
2025-01-15 12:05:00,32.87,32.91,32.86,32.9,20377.0,32.1642,32.2033,32.1544,32.1936,20377.0
2025-01-15 12:10:00,32.89,32.92,32.89,32.91,17727.0,32.1838,32.2131,32.1838,32.2033,17727.0
2025-01-15 12:15:00,32.91,32.93,32.85,32.86,25930.0,32.2033,32.2229,32.1446,32.1544,25930.0
2025-01-15 12:20:00,32.85,32.87,32.83,32.85,16022.0,32.1446,32.1642,32.1251,32.1446,16022.0
2025-01-15 12:25:00,32.84,32.88,32.84,32.88,18089.0,32.1348,32.174,32.1348,32.174,18089.0
2025-01-15 12:30:00,32.88,32.91,32.86,32.91,22464.0,32.174,32.2033,32.1544,32.2033,22464.0
2025-01-15 12:35:00,32.91,32.94,32.88,32.93,11040.0,32.2033,32.2327,32.174,32.2229,11040.0
2025-01-15 12:40:00,32.92,32.97,32.92,32.93,26653.0,32.2131,32.2621,32.2131,32.2229,26653.0
2025-01-15 12:45:00,32.94,32.94,32.92,32.94,16249.0,32.2327,32.2327,32.2131,32.2327,16249.0
2025-01-15 12:50:00,32.93,32.96,32.92,32.95,33271.0,32.2229,32.2523,32.2131,32.2425,33271.0
2025-01-15 12:55:00,32.96,32.96,32.93,32.94,21516.0,32.2523,32.2523,32.2229,32.2327,21516.0
2025-01-15 13:00:00,32.94,32.95,32.91,32.91,16497.0,32.2327,32.2425,32.2033,32.2033,16497.0
2025-01-15 13:05:00,32.91,32.93,32.9,32.91,19861.0,32.2033,32.2229,32.1936,32.2033,19861.0
2025-01-15 13:10:00,32.9,32.96,32.9,32.95,17189.0,32.1936,32.2523,32.1936,32.2425,17189.0
2025-01-15 13:15:00,32.95,32.96,32.93,32.94,35206.0,32.2425,32.2523,32.2229,32.2327,35206.0
2025-01-15 13:20:00,32.93,32.94,32.92,32.93,9919.0,32.2229,32.2327,32.2131,32.2229,9919.0
2025-01-15 13:25:00,32.93,32.95,32.91,32.95,29926.0,32.2229,32.2425,32.2033,32.2425,29926.0
2025-01-15 13:30:00,32.95,32.98,32.94,32.97,28528.0,32.2425,32.2718,32.2327,32.2621,28528.0
2025-01-15 13:35:00,32.97,32.98,32.95,32.97,41802.0,32.2621,32.2718,32.2425,32.2621,41802.0
2025-01-15 13:40:00,32.97,32.99,32.96,32.97,44370.0,32.2621,32.2816,32.2523,32.2621,44370.0
2025-01-15 13:45:00,32.97,32.98,32.95,32.98,26353.0,32.2621,32.2718,32.2425,32.2718,26353.0
2025-01-15 13:50:00,32.98,32.99,32.96,32.98,29316.0,32.2718,32.2816,32.2523,32.2718,29316.0
2025-01-15 13:55:00,32.98,32.98,32.94,32.95,35574.0,32.2718,32.2718,32.2327,32.2425,35574.0
2025-01-15 14:00:00,32.95,33.0,32.94,32.94,83806.0,32.2425,32.2914,32.2327,32.2327,83806.0
2025-01-15 14:05:00,32.95,32.96,32.89,32.91,74381.0,32.2425,32.2523,32.1838,32.2033,74381.0
2025-01-15 14:10:00,32.91,32.92,32.88,32.89,50015.0,32.2033,32.2131,32.174,32.1838,50015.0
2025-01-15 14:15:00,32.89,32.91,32.87,32.91,109524.0,32.1838,32.2033,32.1642,32.2033,109524.0
2025-01-15 14:20:00,32.9,32.91,32.87,32.87,34034.0,32.1936,32.2033,32.1642,32.1642,34034.0
2025-01-15 14:25:00,32.88,32.89,32.85,32.86,45508.0,32.174,32.1838,32.1446,32.1544,45508.0
2025-01-15 14:30:00,32.85,32.87,32.84,32.86,70041.0,32.1446,32.1642,32.1348,32.1544,70041.0
2025-01-15 14:35:00,32.86,32.92,32.85,32.91,35363.0,32.1544,32.2131,32.1446,32.2033,35363.0
2025-01-15 14:40:00,32.91,32.91,32.87,32.89,33571.0,32.2033,32.2033,32.1642,32.1838,33571.0
2025-01-15 14:45:00,32.89,32.92,32.88,32.9,29351.0,32.1838,32.2131,32.174,32.1936,29351.0
2025-01-15 14:50:00,32.9,32.91,32.89,32.9,31180.0,32.1936,32.2033,32.1838,32.1936,31180.0
2025-01-15 14:55:00,32.9,32.9,32.87,32.89,32914.0,32.1936,32.1936,32.1642,32.1838,32914.0
2025-01-15 15:00:00,32.88,32.88,32.87,32.87,38263.0,32.174,32.174,32.1642,32.1642,38263.0
2025-01-15 15:05:00,32.88,32.88,32.86,32.88,81540.0,32.174,32.174,32.1544,32.174,81540.0
2025-01-15 15:10:00,32.88,32.92,32.87,32.9,69866.0,32.174,32.2131,32.1642,32.1936,69866.0
2025-01-15 15:15:00,32.89,32.9,32.88,32.89,48276.0,32.1838,32.1936,32.174,32.1838,48276.0
2025-01-15 15:20:00,32.89,32.92,32.89,32.91,56034.0,32.1838,32.2131,32.1838,32.2033,56034.0
2025-01-15 15:25:00,32.91,32.92,32.84,32.86,225246.0,32.2033,32.2131,32.1348,32.1544,225246.0
2025-01-15 15:30:00,32.85,32.87,32.83,32.83,67806.0,32.1446,32.1642,32.1251,32.1251,67806.0
2025-01-15 15:35:00,32.83,32.83,32.77,32.78,84023.0,32.1251,32.1251,32.0664,32.0761,84023.0
2025-01-15 15:40:00,32.79,32.79,32.75,32.77,148837.0,32.0859,32.0859,32.0468,32.0664,148837.0
2025-01-15 15:45:00,32.77,32.81,32.76,32.8,101120.0,32.0664,32.1055,32.0566,32.0957,101120.0
2025-01-15 15:50:00,32.79,32.83,32.75,32.76,210539.0,32.0859,32.1251,32.0468,32.0566,210539.0
2025-01-15 15:55:00,32.76,32.82,32.69,32.78,750782.0,32.0566,32.1153,31.9881,32.0761,750782.0
2025-01-16 09:30:00,32.72,32.73,32.53,32.58,93224.0,32.0174,32.0272,31.8315,31.8804,93224.0
2025-01-16 09:35:00,32.59,32.64,32.53,32.55,33150.0,31.8902,31.9391,31.8315,31.8511,33150.0
2025-01-16 09:40:00,32.57,32.67,32.56,32.57,76356.0,31.8706,31.9685,31.8609,31.8706,76356.0
2025-01-16 09:45:00,32.58,32.64,32.52,32.53,32661.0,31.8804,31.9391,31.8217,31.8315,32661.0
2025-01-16 09:50:00,32.52,32.57,32.5,32.51,52859.0,31.8217,31.8706,31.8021,31.8119,52859.0
2025-01-16 09:55:00,32.51,32.51,32.42,32.42,41022.0,31.8119,31.8119,31.7239,31.7239,41022.0
2025-01-16 10:00:00,32.42,32.49,32.4,32.43,57093.0,31.7239,31.7924,31.7043,31.7337,57093.0
2025-01-16 10:05:00,32.43,32.49,32.41,32.48,47054.0,31.7337,31.7924,31.7141,31.7826,47054.0
2025-01-16 10:10:00,32.48,32.52,32.44,32.5,59246.0,31.7826,31.8217,31.7434,31.8021,59246.0
2025-01-16 10:15:00,32.49,32.55,32.46,32.55,32969.0,31.7924,31.8511,31.763,31.8511,32969.0
2025-01-16 10:20:00,32.55,32.59,32.53,32.59,36416.0,31.8511,31.8902,31.8315,31.8902,36416.0
2025-01-16 10:25:00,32.59,32.59,32.49,32.51,40140.0,31.8902,31.8902,31.7924,31.8119,40140.0
2025-01-16 10:30:00,32.51,32.62,32.47,32.57,32747.0,31.8119,31.9196,31.7728,31.8706,32747.0
2025-01-16 10:35:00,32.58,32.6,32.52,32.59,45681.0,31.8804,31.9,31.8217,31.8902,45681.0
2025-01-16 10:40:00,32.59,32.59,32.51,32.52,31590.0,31.8902,31.8902,31.8119,31.8217,31590.0
2025-01-16 10:45:00,32.52,32.57,32.51,32.57,48377.0,31.8217,31.8706,31.8119,31.8706,48377.0
2025-01-16 10:50:00,32.58,32.61,32.56,32.61,21171.0,31.8804,31.9098,31.8609,31.9098,21171.0
2025-01-16 10:55:00,32.61,32.69,32.6,32.66,33147.0,31.9098,31.9881,31.9,31.9587,33147.0
2025-01-16 11:00:00,32.66,32.71,32.64,32.7,26695.0,31.9587,32.0076,31.9391,31.9979,26695.0
2025-01-16 11:05:00,32.71,32.71,32.64,32.68,48124.0,32.0076,32.0076,31.9391,31.9783,48124.0
2025-01-16 11:10:00,32.68,32.68,32.58,32.59,31103.0,31.9783,31.9783,31.8804,31.8902,31103.0
2025-01-16 11:15:00,32.59,32.64,32.57,32.63,111806.0,31.8902,31.9391,31.8706,31.9294,111806.0
2025-01-16 11:20:00,32.63,32.63,32.57,32.58,32204.0,31.9294,31.9294,31.8706,31.8804,32204.0
2025-01-16 11:25:00,32.58,32.65,32.57,32.61,52770.0,31.8804,31.9489,31.8706,31.9098,52770.0
2025-01-16 11:30:00,32.61,32.61,32.58,32.59,28315.0,31.9098,31.9098,31.8804,31.8902,28315.0
2025-01-16 11:35:00,32.59,32.6,32.55,32.59,22510.0,31.8902,31.9,31.8511,31.8902,22510.0
2025-01-16 11:40:00,32.59,32.6,32.55,32.55,23880.0,31.8902,31.9,31.8511,31.8511,23880.0
2025-01-16 11:45:00,32.55,32.63,32.55,32.63,22862.0,31.8511,31.9294,31.8511,31.9294,22862.0
2025-01-16 11:50:00,32.63,32.69,32.62,32.67,117070.0,31.9294,31.9881,31.9196,31.9685,117070.0
2025-01-16 11:55:00,32.68,32.71,32.67,32.69,157396.0,31.9783,32.0076,31.9685,31.9881,157396.0
2025-01-16 12:00:00,32.68,32.69,32.64,32.66,25727.0,31.9783,31.9881,31.9391,31.9587,25727.0
2025-01-16 12:05:00,32.66,32.69,32.65,32.68,30509.0,31.9587,31.9881,31.9489,31.9783,30509.0
2025-01-16 12:10:00,32.68,32.7,32.67,32.67,99389.0,31.9783,31.9979,31.9685,31.9685,99389.0
2025-01-16 12:15:00,32.68,32.69,32.65,32.68,42712.0,31.9783,31.9881,31.9489,31.9783,42712.0
2025-01-16 12:20:00,32.67,32.68,32.59,32.6,313178.0,31.9685,31.9783,31.8902,31.9,313178.0
2025-01-16 12:25:00,32.6,32.65,32.6,32.62,40152.0,31.9,31.9489,31.9,31.9196,40152.0
2025-01-16 12:30:00,32.62,32.65,32.59,32.59,215422.0,31.9196,31.9489,31.8902,31.8902,215422.0
2025-01-16 12:35:00,32.59,32.6,32.55,32.57,67687.0,31.8902,31.9,31.8511,31.8706,67687.0
2025-01-16 12:40:00,32.57,32.59,32.55,32.57,26654.0,31.8706,31.8902,31.8511,31.8706,26654.0
2025-01-16 12:45:00,32.57,32.59,32.56,32.58,115972.0,31.8706,31.8902,31.8609,31.8804,115972.0
2025-01-16 12:50:00,32.58,32.58,32.53,32.55,40851.0,31.8804,31.8804,31.8315,31.8511,40851.0
2025-01-16 12:55:00,32.55,32.58,32.54,32.55,69978.0,31.8511,31.8804,31.8413,31.8511,69978.0
2025-01-16 13:00:00,32.55,32.56,32.54,32.55,76660.0,31.8511,31.8609,31.8413,31.8511,76660.0
2025-01-16 13:05:00,32.55,32.57,32.54,32.57,27465.0,31.8511,31.8706,31.8413,31.8706,27465.0
2025-01-16 13:10:00,32.57,32.61,32.56,32.59,48618.0,31.8706,31.9098,31.8609,31.8902,48618.0
2025-01-16 13:15:00,32.6,32.61,32.58,32.61,180503.0,31.9,31.9098,31.8804,31.9098,180503.0
2025-01-16 13:20:00,32.61,32.62,32.59,32.62,34729.0,31.9098,31.9196,31.8902,31.9196,34729.0
2025-01-16 13:25:00,32.63,32.64,32.61,32.63,56208.0,31.9294,31.9391,31.9098,31.9294,56208.0
2025-01-16 13:30:00,32.63,32.63,32.59,32.62,68317.0,31.9294,31.9294,31.8902,31.9196,68317.0
2025-01-16 13:35:00,32.62,32.65,32.61,32.63,24482.0,31.9196,31.9489,31.9098,31.9294,24482.0
2025-01-16 13:40:00,32.63,32.63,32.61,32.63,24123.0,31.9294,31.9294,31.9098,31.9294,24123.0
2025-01-16 13:45:00,32.63,32.63,32.57,32.61,133313.0,31.9294,31.9294,31.8706,31.9098,133313.0
2025-01-16 13:50:00,32.61,32.63,32.59,32.63,220002.0,31.9098,31.9294,31.8902,31.9294,220002.0
2025-01-16 13:55:00,32.63,32.64,32.59,32.59,23379.0,31.9294,31.9391,31.8902,31.8902,23379.0
2025-01-16 14:00:00,32.59,32.61,32.57,32.59,28540.0,31.8902,31.9098,31.8706,31.8902,28540.0
2025-01-16 14:05:00,32.59,32.6,32.53,32.54,15593.0,31.8902,31.9,31.8315,31.8413,15593.0
2025-01-16 14:10:00,32.54,32.57,32.53,32.56,21621.0,31.8413,31.8706,31.8315,31.8609,21621.0
2025-01-16 14:15:00,32.56,32.57,32.55,32.56,20698.0,31.8609,31.8706,31.8511,31.8609,20698.0
2025-01-16 14:20:00,32.57,32.57,32.5,32.51,26480.0,31.8706,31.8706,31.8021,31.8119,26480.0
2025-01-16 14:25:00,32.51,32.56,32.5,32.56,269398.0,31.8119,31.8609,31.8021,31.8609,269398.0
2025-01-16 14:30:00,32.55,32.56,32.52,32.53,21230.0,31.8511,31.8609,31.8217,31.8315,21230.0
2025-01-16 14:35:00,32.52,32.54,32.51,32.53,19891.0,31.8217,31.8413,31.8119,31.8315,19891.0
2025-01-16 14:40:00,32.53,32.54,32.5,32.52,34204.0,31.8315,31.8413,31.8021,31.8217,34204.0
2025-01-16 14:45:00,32.51,32.52,32.48,32.48,40408.0,31.8119,31.8217,31.7826,31.7826,40408.0
2025-01-16 14:50:00,32.48,32.5,32.47,32.5,36369.0,31.7826,31.8021,31.7728,31.8021,36369.0
2025-01-16 14:55:00,32.5,32.51,32.47,32.48,33276.0,31.8021,31.8119,31.7728,31.7826,33276.0
2025-01-16 15:00:00,32.47,32.49,32.44,32.49,315541.0,31.7728,31.7924,31.7434,31.7924,315541.0
2025-01-16 15:05:00,32.48,32.52,32.47,32.48,62195.0,31.7826,31.8217,31.7728,31.7826,62195.0
2025-01-16 15:10:00,32.48,32.48,32.44,32.45,52558.0,31.7826,31.7826,31.7434,31.7532,52558.0
2025-01-16 15:15:00,32.45,32.47,32.41,32.43,55934.0,31.7532,31.7728,31.7141,31.7337,55934.0
2025-01-16 15:20:00,32.42,32.45,32.4,32.41,41026.0,31.7239,31.7532,31.7043,31.7141,41026.0
2025-01-16 15:25:00,32.42,32.43,32.38,32.41,114788.0,31.7239,31.7337,31.6847,31.7141,114788.0
2025-01-16 15:30:00,32.41,32.45,32.4,32.45,69157.0,31.7141,31.7532,31.7043,31.7532,69157.0
2025-01-16 15:35:00,32.44,32.46,32.42,32.46,61205.0,31.7434,31.763,31.7239,31.763,61205.0
2025-01-16 15:40:00,32.45,32.48,32.45,32.47,113201.0,31.7532,31.7826,31.7532,31.7728,113201.0
2025-01-16 15:45:00,32.47,32.47,32.43,32.45,116287.0,31.7728,31.7728,31.7337,31.7532,116287.0
2025-01-16 15:50:00,32.44,32.46,32.4,32.41,216722.0,31.7434,31.763,31.7043,31.7141,216722.0
2025-01-16 15:55:00,32.41,32.43,32.34,32.35,450564.0,31.7141,31.7337,31.6456,31.6554,450564.0
2025-01-17 09:30:00,32.72,32.85,32.54,32.85,735682.0,32.0174,32.1446,31.8413,32.1446,735682.0
2025-01-17 09:35:00,32.85,32.85,32.72,32.74,48695.0,32.1446,32.1446,32.0174,32.037,48695.0
2025-01-17 09:40:00,32.75,32.87,32.75,32.8,40309.0,32.0468,32.1642,32.0468,32.0957,40309.0
2025-01-17 09:45:00,32.8,33.0,32.8,32.95,216591.0,32.0957,32.2914,32.0957,32.2425,216591.0
2025-01-17 09:50:00,32.95,32.98,32.91,32.96,23757.0,32.2425,32.2718,32.2033,32.2523,23757.0
2025-01-17 09:55:00,32.96,32.96,32.88,32.9,20299.0,32.2523,32.2523,32.174,32.1936,20299.0
2025-01-17 10:00:00,32.91,32.91,32.84,32.88,31211.0,32.2033,32.2033,32.1348,32.174,31211.0
2025-01-17 10:05:00,32.89,32.93,32.82,32.84,37117.0,32.1838,32.2229,32.1153,32.1348,37117.0
2025-01-17 10:10:00,32.84,32.91,32.84,32.89,144729.0,32.1348,32.2033,32.1348,32.1838,144729.0
2025-01-17 10:15:00,32.88,32.88,32.83,32.84,32008.0,32.174,32.174,32.1251,32.1348,32008.0
2025-01-17 10:20:00,32.84,32.85,32.79,32.8,28101.0,32.1348,32.1446,32.0859,32.0957,28101.0
2025-01-17 10:25:00,32.8,32.82,32.77,32.82,22738.0,32.0957,32.1153,32.0664,32.1153,22738.0
2025-01-17 10:30:00,32.81,32.83,32.78,32.79,23411.0,32.1055,32.1251,32.0761,32.0859,23411.0
2025-01-17 10:35:00,32.79,32.79,32.73,32.73,22016.0,32.0859,32.0859,32.0272,32.0272,22016.0
2025-01-17 10:40:00,32.73,32.8,32.72,32.8,60769.0,32.0272,32.0957,32.0174,32.0957,60769.0
2025-01-17 10:45:00,32.8,32.88,32.76,32.78,217365.0,32.0957,32.174,32.0566,32.0761,217365.0
2025-01-17 10:50:00,32.79,32.81,32.69,32.7,464862.0,32.0859,32.1055,31.9881,31.9979,464862.0
2025-01-17 10:55:00,32.71,32.71,32.66,32.68,45514.0,32.0076,32.0076,31.9587,31.9783,45514.0
2025-01-17 11:00:00,32.68,32.74,32.66,32.73,45949.0,31.9783,32.037,31.9587,32.0272,45949.0
2025-01-17 11:05:00,32.73,32.73,32.67,32.71,39126.0,32.0272,32.0272,31.9685,32.0076,39126.0
2025-01-17 11:10:00,32.72,32.72,32.67,32.7,26224.0,32.0174,32.0174,31.9685,31.9979,26224.0
2025-01-17 11:15:00,32.69,32.71,32.68,32.7,27799.0,31.9881,32.0076,31.9783,31.9979,27799.0
2025-01-17 11:20:00,32.7,32.75,32.65,32.66,132201.0,31.9979,32.0468,31.9489,31.9587,132201.0
2025-01-17 11:25:00,32.66,32.7,32.63,32.67,113032.0,31.9587,31.9979,31.9294,31.9685,113032.0
2025-01-17 11:30:00,32.68,32.7,32.64,32.67,31831.0,31.9783,31.9979,31.9391,31.9685,31831.0
2025-01-17 11:35:00,32.68,32.69,32.68,32.69,33565.0,31.9783,31.9881,31.9783,31.9881,33565.0
2025-01-17 11:40:00,32.69,32.72,32.67,32.69,33460.0,31.9881,32.0174,31.9685,31.9881,33460.0
2025-01-17 11:45:00,32.69,32.7,32.62,32.64,20785.0,31.9881,31.9979,31.9196,31.9391,20785.0
2025-01-17 11:50:00,32.65,32.65,32.63,32.64,11609.0,31.9489,31.9489,31.9294,31.9391,11609.0
2025-01-17 11:55:00,32.65,32.65,32.62,32.65,18396.0,31.9489,31.9489,31.9196,31.9489,18396.0
2025-01-17 12:00:00,32.65,32.65,32.57,32.58,48736.0,31.9489,31.9489,31.8706,31.8804,48736.0
2025-01-17 12:05:00,32.59,32.61,32.58,32.59,11646.0,31.8902,31.9098,31.8804,31.8902,11646.0
2025-01-17 12:10:00,32.59,32.61,32.56,32.59,60206.0,31.8902,31.9098,31.8609,31.8902,60206.0
2025-01-17 12:15:00,32.58,32.59,32.56,32.57,29598.0,31.8804,31.8902,31.8609,31.8706,29598.0
2025-01-17 12:20:00,32.58,32.6,32.56,32.59,31858.0,31.8804,31.9,31.8609,31.8902,31858.0
2025-01-17 12:25:00,32.58,32.61,32.57,32.61,46861.0,31.8804,31.9098,31.8706,31.9098,46861.0
2025-01-17 12:30:00,32.61,32.64,32.6,32.63,34069.0,31.9098,31.9391,31.9,31.9294,34069.0
2025-01-17 12:35:00,32.62,32.65,32.58,32.64,61741.0,31.9196,31.9489,31.8804,31.9391,61741.0
2025-01-17 12:40:00,32.63,32.63,32.59,32.63,33863.0,31.9294,31.9294,31.8902,31.9294,33863.0
2025-01-17 12:45:00,32.62,32.63,32.51,32.61,1158741.0,31.9196,31.9294,31.8119,31.9098,1158741.0
2025-01-17 12:50:00,32.61,32.66,32.6,32.66,34371.0,31.9098,31.9587,31.9,31.9587,34371.0
2025-01-17 12:55:00,32.65,32.66,32.58,32.6,30364.0,31.9489,31.9587,31.8804,31.9,30364.0
2025-01-17 13:00:00,32.59,32.63,32.59,32.62,37930.0,31.8902,31.9294,31.8902,31.9196,37930.0
2025-01-17 13:05:00,32.62,32.69,32.62,32.69,11848.0,31.9196,31.9881,31.9196,31.9881,11848.0
2025-01-17 13:10:00,32.69,32.69,32.66,32.66,13984.0,31.9881,31.9881,31.9587,31.9587,13984.0
2025-01-17 13:15:00,32.66,32.67,32.63,32.64,12544.0,31.9587,31.9685,31.9294,31.9391,12544.0
2025-01-17 13:20:00,32.64,32.66,32.63,32.65,13111.0,31.9391,31.9587,31.9294,31.9489,13111.0
2025-01-17 13:25:00,32.65,32.66,32.63,32.65,26271.0,31.9489,31.9587,31.9294,31.9489,26271.0
2025-01-17 13:30:00,32.66,32.66,32.6,32.61,36862.0,31.9587,31.9587,31.9,31.9098,36862.0
2025-01-17 13:35:00,32.61,32.63,32.6,32.62,20144.0,31.9098,31.9294,31.9,31.9196,20144.0
2025-01-17 13:40:00,32.62,32.62,32.6,32.62,12300.0,31.9196,31.9196,31.9,31.9196,12300.0
2025-01-17 13:45:00,32.62,32.65,32.61,32.64,48603.0,31.9196,31.9489,31.9098,31.9391,48603.0
2025-01-17 13:50:00,32.63,32.64,32.59,32.61,14956.0,31.9294,31.9391,31.8902,31.9098,14956.0
2025-01-17 13:55:00,32.61,32.61,32.57,32.6,17170.0,31.9098,31.9098,31.8706,31.9,17170.0
2025-01-17 14:00:00,32.6,32.6,32.57,32.59,16183.0,31.9,31.9,31.8706,31.8902,16183.0
2025-01-17 14:05:00,32.59,32.61,32.58,32.59,53481.0,31.8902,31.9098,31.8804,31.8902,53481.0
2025-01-17 14:10:00,32.59,32.6,32.58,32.59,18278.0,31.8902,31.9,31.8804,31.8902,18278.0
2025-01-17 14:15:00,32.59,32.6,32.58,32.59,55218.0,31.8902,31.9,31.8804,31.8902,55218.0
2025-01-17 14:20:00,32.59,32.61,32.58,32.61,13973.0,31.8902,31.9098,31.8804,31.9098,13973.0
2025-01-17 14:25:00,32.61,32.65,32.6,32.65,69667.0,31.9098,31.9489,31.9,31.9489,69667.0
2025-01-17 14:30:00,32.64,32.65,32.63,32.65,20118.0,31.9391,31.9489,31.9294,31.9489,20118.0
2025-01-17 14:35:00,32.65,32.66,32.63,32.64,23031.0,31.9489,31.9587,31.9294,31.9391,23031.0
2025-01-17 14:40:00,32.64,32.65,32.61,32.61,15538.0,31.9391,31.9489,31.9098,31.9098,15538.0
2025-01-17 14:45:00,32.62,32.63,32.61,32.63,12665.0,31.9196,31.9294,31.9098,31.9294,12665.0
2025-01-17 14:50:00,32.63,32.64,32.61,32.63,32948.0,31.9294,31.9391,31.9098,31.9294,32948.0
2025-01-17 14:55:00,32.63,32.65,32.62,32.64,40414.0,31.9294,31.9489,31.9196,31.9391,40414.0
2025-01-17 15:00:00,32.63,32.63,32.59,32.62,39708.0,31.9294,31.9294,31.8902,31.9196,39708.0
2025-01-17 15:05:00,32.61,32.63,32.6,32.63,54789.0,31.9098,31.9294,31.9,31.9294,54789.0
2025-01-17 15:10:00,32.63,32.63,32.61,32.62,41558.0,31.9294,31.9294,31.9098,31.9196,41558.0
2025-01-17 15:15:00,32.61,32.62,32.59,32.59,52465.0,31.9098,31.9196,31.8902,31.8902,52465.0
2025-01-17 15:20:00,32.6,32.62,32.59,32.61,35186.0,31.9,31.9196,31.8902,31.9098,35186.0
2025-01-17 15:25:00,32.6,32.63,32.6,32.63,31885.0,31.9,31.9294,31.9,31.9294,31885.0
2025-01-17 15:30:00,32.63,32.64,32.61,32.63,81559.0,31.9294,31.9391,31.9098,31.9294,81559.0
2025-01-17 15:35:00,32.64,32.65,32.63,32.64,63661.0,31.9391,31.9489,31.9294,31.9391,63661.0
2025-01-17 15:40:00,32.63,32.66,32.62,32.65,94910.0,31.9294,31.9587,31.9196,31.9489,94910.0
2025-01-17 15:45:00,32.66,32.66,32.61,32.63,91334.0,31.9587,31.9587,31.9098,31.9294,91334.0
2025-01-17 15:50:00,32.62,32.63,32.57,32.59,211437.0,31.9196,31.9294,31.8706,31.8902,211437.0
2025-01-17 15:55:00,32.59,32.6,32.5,32.51,603116.0,31.8902,31.9,31.8021,31.8119,603116.0
2025-01-21 09:30:00,32.42,32.57,32.4,32.41,146690.0,31.7239,31.8706,31.7043,31.7141,146690.0
2025-01-21 09:35:00,32.41,32.53,32.38,32.39,41778.0,31.7141,31.8315,31.6847,31.6945,41778.0
2025-01-21 09:40:00,32.39,32.53,32.37,32.52,54206.0,31.6945,31.8315,31.6749,31.8217,54206.0
2025-01-21 09:45:00,32.52,32.61,32.51,32.54,83255.0,31.8217,31.9098,31.8119,31.8413,83255.0
2025-01-21 09:50:00,32.54,32.57,32.48,32.52,95186.0,31.8413,31.8706,31.7826,31.8217,95186.0
2025-01-21 09:55:00,32.52,32.57,32.5,32.57,64518.0,31.8217,31.8706,31.8021,31.8706,64518.0
2025-01-21 10:00:00,32.56,32.61,32.52,32.55,54199.0,31.8609,31.9098,31.8217,31.8511,54199.0
2025-01-21 10:05:00,32.55,32.55,32.46,32.5,37090.0,31.8511,31.8511,31.763,31.8021,37090.0
2025-01-21 10:10:00,32.5,32.52,32.43,32.47,89900.0,31.8021,31.8217,31.7337,31.7728,89900.0
2025-01-21 10:15:00,32.47,32.52,32.46,32.5,71213.0,31.7728,31.8217,31.763,31.8021,71213.0
2025-01-21 10:20:00,32.5,32.52,32.37,32.38,135401.0,31.8021,31.8217,31.6749,31.6847,135401.0
2025-01-21 10:25:00,32.38,32.42,32.35,32.39,47872.0,31.6847,31.7239,31.6554,31.6945,47872.0
2025-01-21 10:30:00,32.38,32.45,32.34,32.36,96523.0,31.6847,31.7532,31.6456,31.6652,96523.0
2025-01-21 10:35:00,32.35,32.36,32.22,32.3,180444.0,31.6554,31.6652,31.5282,31.6064,180444.0
2025-01-21 10:40:00,32.31,32.36,32.28,32.29,125141.0,31.6162,31.6652,31.5869,31.5967,125141.0
2025-01-21 10:45:00,32.29,32.36,32.23,32.36,73209.0,31.5967,31.6652,31.5379,31.6652,73209.0
2025-01-21 10:50:00,32.36,32.38,32.26,32.37,129397.0,31.6652,31.6847,31.5673,31.6749,129397.0
2025-01-21 10:55:00,32.36,32.42,32.3,32.42,71425.0,31.6652,31.7239,31.6064,31.7239,71425.0
2025-01-21 11:00:00,32.41,32.44,32.39,32.44,60881.0,31.7141,31.7434,31.6945,31.7434,60881.0
2025-01-21 11:05:00,32.43,32.49,32.43,32.47,25421.0,31.7337,31.7924,31.7337,31.7728,25421.0
2025-01-21 11:10:00,32.47,32.48,32.44,32.45,29925.0,31.7728,31.7826,31.7434,31.7532,29925.0
2025-01-21 11:15:00,32.45,32.51,32.45,32.51,34000.0,31.7532,31.8119,31.7532,31.8119,34000.0
2025-01-21 11:20:00,32.51,32.59,32.5,32.58,63271.0,31.8119,31.8902,31.8021,31.8804,63271.0
2025-01-21 11:25:00,32.58,32.58,32.52,32.58,73370.0,31.8804,31.8804,31.8217,31.8804,73370.0
2025-01-21 11:30:00,32.58,32.66,32.56,32.64,44988.0,31.8804,31.9587,31.8609,31.9391,44988.0
2025-01-21 11:35:00,32.64,32.75,32.63,32.73,82398.0,31.9391,32.0468,31.9294,32.0272,82398.0
2025-01-21 11:40:00,32.73,32.81,32.68,32.68,384343.0,32.0272,32.1055,31.9783,31.9783,384343.0
2025-01-21 11:45:00,32.68,32.73,32.66,32.71,46127.0,31.9783,32.0272,31.9587,32.0076,46127.0
2025-01-21 11:50:00,32.7,32.76,32.65,32.76,17207.0,31.9979,32.0566,31.9489,32.0566,17207.0
2025-01-21 11:55:00,32.75,32.78,32.73,32.75,25325.0,32.0468,32.0761,32.0272,32.0468,25325.0
2025-01-21 12:00:00,32.75,32.77,32.73,32.75,19855.0,32.0468,32.0664,32.0272,32.0468,19855.0
2025-01-21 12:05:00,32.75,32.77,32.74,32.75,25517.0,32.0468,32.0664,32.037,32.0468,25517.0
2025-01-21 12:10:00,32.74,32.8,32.74,32.79,29053.0,32.037,32.0957,32.037,32.0859,29053.0
2025-01-21 12:15:00,32.79,32.79,32.73,32.75,30713.0,32.0859,32.0859,32.0272,32.0468,30713.0
2025-01-21 12:20:00,32.75,32.78,32.72,32.77,62124.0,32.0468,32.0761,32.0174,32.0664,62124.0
2025-01-21 12:25:00,32.77,32.79,32.76,32.77,43673.0,32.0664,32.0859,32.0566,32.0664,43673.0
2025-01-21 12:30:00,32.77,32.82,32.76,32.82,49625.0,32.0664,32.1153,32.0566,32.1153,49625.0
2025-01-21 12:35:00,32.82,32.83,32.79,32.81,37096.0,32.1153,32.1251,32.0859,32.1055,37096.0
2025-01-21 12:40:00,32.82,32.83,32.77,32.79,61381.0,32.1153,32.1251,32.0664,32.0859,61381.0
2025-01-21 12:45:00,32.79,32.81,32.77,32.81,36296.0,32.0859,32.1055,32.0664,32.1055,36296.0
2025-01-21 12:50:00,32.8,32.81,32.78,32.8,25498.0,32.0957,32.1055,32.0761,32.0957,25498.0
2025-01-21 12:55:00,32.8,32.82,32.78,32.79,24793.0,32.0957,32.1153,32.0761,32.0859,24793.0
2025-01-21 13:00:00,32.78,32.81,32.77,32.81,18971.0,32.0761,32.1055,32.0664,32.1055,18971.0
2025-01-21 13:05:00,32.81,32.83,32.8,32.82,17155.0,32.1055,32.1251,32.0957,32.1153,17155.0
2025-01-21 13:10:00,32.82,32.83,32.76,32.77,18345.0,32.1153,32.1251,32.0566,32.0664,18345.0
2025-01-21 13:15:00,32.77,32.81,32.76,32.81,22095.0,32.0664,32.1055,32.0566,32.1055,22095.0
2025-01-21 13:20:00,32.8,32.83,32.79,32.83,19059.0,32.0957,32.1251,32.0859,32.1251,19059.0
2025-01-21 13:25:00,32.83,32.83,32.79,32.81,36790.0,32.1251,32.1251,32.0859,32.1055,36790.0
2025-01-21 13:30:00,32.82,32.82,32.8,32.82,23665.0,32.1153,32.1153,32.0957,32.1153,23665.0
2025-01-21 13:35:00,32.82,32.86,32.81,32.86,40927.0,32.1153,32.1544,32.1055,32.1544,40927.0
2025-01-21 13:40:00,32.86,32.87,32.84,32.86,22605.0,32.1544,32.1642,32.1348,32.1544,22605.0
2025-01-21 13:45:00,32.87,32.87,32.83,32.84,42475.0,32.1642,32.1642,32.1251,32.1348,42475.0
2025-01-21 13:50:00,32.84,32.89,32.83,32.89,39208.0,32.1348,32.1838,32.1251,32.1838,39208.0
2025-01-21 13:55:00,32.89,32.94,32.88,32.91,47288.0,32.1838,32.2327,32.174,32.2033,47288.0
2025-01-21 14:00:00,32.91,32.93,32.89,32.93,31853.0,32.2033,32.2229,32.1838,32.2229,31853.0
2025-01-21 14:05:00,32.92,32.96,32.9,32.91,33138.0,32.2131,32.2523,32.1936,32.2033,33138.0
2025-01-21 14:10:00,32.91,32.93,32.9,32.9,28919.0,32.2033,32.2229,32.1936,32.1936,28919.0
2025-01-21 14:15:00,32.91,32.95,32.89,32.94,33970.0,32.2033,32.2425,32.1838,32.2327,33970.0
2025-01-21 14:20:00,32.94,32.94,32.91,32.93,32178.0,32.2327,32.2327,32.2033,32.2229,32178.0
2025-01-21 14:25:00,32.93,32.95,32.92,32.94,25328.0,32.2229,32.2425,32.2131,32.2327,25328.0
2025-01-21 14:30:00,32.94,32.94,32.91,32.93,31167.0,32.2327,32.2327,32.2033,32.2229,31167.0
2025-01-21 14:35:00,32.93,32.93,32.89,32.91,34647.0,32.2229,32.2229,32.1838,32.2033,34647.0
2025-01-21 14:40:00,32.91,32.91,32.83,32.84,108568.0,32.2033,32.2033,32.1251,32.1348,108568.0
2025-01-21 14:45:00,32.84,32.84,32.8,32.82,38581.0,32.1348,32.1348,32.0957,32.1153,38581.0
2025-01-21 14:50:00,32.83,32.85,32.82,32.83,46361.0,32.1251,32.1446,32.1153,32.1251,46361.0
2025-01-21 14:55:00,32.83,32.86,32.82,32.85,34373.0,32.1251,32.1544,32.1153,32.1446,34373.0
2025-01-21 15:00:00,32.85,32.85,32.79,32.8,39992.0,32.1446,32.1446,32.0859,32.0957,39992.0
2025-01-21 15:05:00,32.8,32.82,32.8,32.8,41520.0,32.0957,32.1153,32.0957,32.0957,41520.0
2025-01-21 15:10:00,32.8,32.82,32.78,32.8,23621.0,32.0957,32.1153,32.0761,32.0957,23621.0
2025-01-21 15:15:00,32.8,32.82,32.78,32.82,39507.0,32.0957,32.1153,32.0761,32.1153,39507.0
2025-01-21 15:20:00,32.81,32.82,32.79,32.82,69032.0,32.1055,32.1153,32.0859,32.1153,69032.0
2025-01-21 15:25:00,32.83,32.87,32.82,32.86,26938.0,32.1251,32.1642,32.1153,32.1544,26938.0
2025-01-21 15:30:00,32.86,32.88,32.84,32.85,47316.0,32.1544,32.174,32.1348,32.1446,47316.0
2025-01-21 15:35:00,32.84,32.89,32.82,32.89,32013.0,32.1348,32.1838,32.1153,32.1838,32013.0
2025-01-21 15:40:00,32.88,32.91,32.87,32.9,56522.0,32.174,32.2033,32.1642,32.1936,56522.0
2025-01-21 15:45:00,32.9,32.92,32.89,32.91,54784.0,32.1936,32.2131,32.1838,32.2033,54784.0
2025-01-21 15:50:00,32.91,32.98,32.91,32.97,181738.0,32.2033,32.2718,32.2033,32.2621,181738.0
2025-01-21 15:55:00,32.96,32.98,32.93,32.94,435351.0,32.2523,32.2718,32.2229,32.2327,435351.0
2025-01-22 09:30:00,33.04,33.16,32.83,33.16,182985.0,32.3306,32.448,32.1251,32.448,182985.0
2025-01-22 09:35:00,33.18,33.4,33.15,33.27,98682.0,32.4675,32.6828,32.4382,32.5556,98682.0
2025-01-22 09:40:00,33.29,33.38,33.26,33.31,45220.0,32.5752,32.6633,32.5458,32.5948,45220.0
2025-01-22 09:45:00,33.32,33.36,33.24,33.36,47654.0,32.6045,32.6437,32.5263,32.6437,47654.0
2025-01-22 09:50:00,33.36,33.52,33.31,33.49,133518.0,32.6437,32.8002,32.5948,32.7709,133518.0
2025-01-22 09:55:00,33.49,33.5,33.35,33.38,80117.0,32.7709,32.7807,32.6339,32.6633,80117.0
2025-01-22 10:00:00,33.36,33.45,33.36,33.45,91507.0,32.6437,32.7317,32.6437,32.7317,91507.0
2025-01-22 10:05:00,33.45,33.51,33.43,33.51,71865.0,32.7317,32.7905,32.7122,32.7905,71865.0
2025-01-22 10:10:00,33.51,33.57,33.44,33.45,109547.0,32.7905,32.8492,32.722,32.7317,109547.0
2025-01-22 10:15:00,33.45,33.46,33.3,33.32,52418.0,32.7317,32.7415,32.585,32.6045,52418.0
2025-01-22 10:20:00,33.32,33.32,33.19,33.22,37809.0,32.6045,32.6045,32.4773,32.5067,37809.0
2025-01-22 10:25:00,33.23,33.25,33.19,33.2,19207.0,32.5165,32.536,32.4773,32.4871,19207.0
2025-01-22 10:30:00,33.2,33.21,33.11,33.17,38987.0,32.4871,32.4969,32.399,32.4578,38987.0
2025-01-22 10:35:00,33.16,33.22,33.16,33.21,41763.0,32.448,32.5067,32.448,32.4969,41763.0
2025-01-22 10:40:00,33.21,33.24,33.16,33.19,35444.0,32.4969,32.5263,32.448,32.4773,35444.0
2025-01-22 10:45:00,33.19,33.2,33.15,33.16,28734.0,32.4773,32.4871,32.4382,32.448,28734.0
2025-01-22 10:50:00,33.16,33.19,33.14,33.15,34952.0,32.448,32.4773,32.4284,32.4382,34952.0
2025-01-22 10:55:00,33.16,33.19,33.14,33.15,19659.0,32.448,32.4773,32.4284,32.4382,19659.0
2025-01-22 11:00:00,33.15,33.17,33.11,33.17,24347.0,32.4382,32.4578,32.399,32.4578,24347.0
2025-01-22 11:05:00,33.16,33.22,33.16,33.2,26197.0,32.448,32.5067,32.448,32.4871,26197.0
2025-01-22 11:10:00,33.2,33.27,33.16,33.22,75042.0,32.4871,32.5556,32.448,32.5067,75042.0
2025-01-22 11:15:00,33.22,33.25,33.18,33.24,32482.0,32.5067,32.536,32.4675,32.5263,32482.0
2025-01-22 11:20:00,33.24,33.25,33.19,33.22,28746.0,32.5263,32.536,32.4773,32.5067,28746.0
2025-01-22 11:25:00,33.22,33.25,33.21,33.24,23771.0,32.5067,32.536,32.4969,32.5263,23771.0
2025-01-22 11:30:00,33.23,33.29,33.23,33.26,25840.0,32.5165,32.5752,32.5165,32.5458,25840.0
2025-01-22 11:35:00,33.26,33.26,33.2,33.23,29346.0,32.5458,32.5458,32.4871,32.5165,29346.0
2025-01-22 11:40:00,33.23,33.23,33.17,33.2,17569.0,32.5165,32.5165,32.4578,32.4871,17569.0
2025-01-22 11:45:00,33.2,33.23,33.18,33.19,31289.0,32.4871,32.5165,32.4675,32.4773,31289.0
2025-01-22 11:50:00,33.19,33.24,33.18,33.2,41520.0,32.4773,32.5263,32.4675,32.4871,41520.0
2025-01-22 11:55:00,33.2,33.21,33.18,33.18,19298.0,32.4871,32.4969,32.4675,32.4675,19298.0
2025-01-22 12:00:00,33.18,33.21,33.17,33.2,19822.0,32.4675,32.4969,32.4578,32.4871,19822.0
2025-01-22 12:05:00,33.2,33.21,33.16,33.16,24392.0,32.4871,32.4969,32.448,32.448,24392.0
2025-01-22 12:10:00,33.16,33.18,33.08,33.09,20347.0,32.448,32.4675,32.3697,32.3795,20347.0
2025-01-22 12:15:00,33.09,33.09,33.05,33.08,23746.0,32.3795,32.3795,32.3403,32.3697,23746.0
2025-01-22 12:20:00,33.08,33.08,33.03,33.05,15761.0,32.3697,32.3697,32.3208,32.3403,15761.0
2025-01-22 12:25:00,33.04,33.06,33.03,33.05,15586.0,32.3306,32.3501,32.3208,32.3403,15586.0
2025-01-22 12:30:00,33.05,33.05,33.03,33.05,10018.0,32.3403,32.3403,32.3208,32.3403,10018.0
2025-01-22 12:35:00,33.05,33.08,33.04,33.08,21120.0,32.3403,32.3697,32.3306,32.3697,21120.0
2025-01-22 12:40:00,33.08,33.09,33.07,33.08,13691.0,32.3697,32.3795,32.3599,32.3697,13691.0
2025-01-22 12:45:00,33.08,33.08,33.05,33.07,19036.0,32.3697,32.3697,32.3403,32.3599,19036.0
2025-01-22 12:50:00,33.07,33.07,33.05,33.07,9121.0,32.3599,32.3599,32.3403,32.3599,9121.0
2025-01-22 12:55:00,33.07,33.08,33.04,33.05,7849.0,32.3599,32.3697,32.3306,32.3403,7849.0
2025-01-22 13:00:00,33.06,33.07,33.03,33.05,24716.0,32.3501,32.3599,32.3208,32.3403,24716.0
2025-01-22 13:05:00,33.05,33.07,33.04,33.07,17678.0,32.3403,32.3599,32.3306,32.3599,17678.0
2025-01-22 13:10:00,33.08,33.09,33.07,33.09,9443.0,32.3697,32.3795,32.3599,32.3795,9443.0
2025-01-22 13:15:00,33.09,33.11,33.08,33.09,11460.0,32.3795,32.399,32.3697,32.3795,11460.0
2025-01-22 13:20:00,33.1,33.11,33.09,33.09,21163.0,32.3893,32.399,32.3795,32.3795,21163.0
2025-01-22 13:25:00,33.09,33.1,33.07,33.09,23762.0,32.3795,32.3893,32.3599,32.3795,23762.0
2025-01-22 13:30:00,33.1,33.13,33.09,33.11,22041.0,32.3893,32.4186,32.3795,32.399,22041.0
2025-01-22 13:35:00,33.12,33.12,33.1,33.11,2989.0,32.4088,32.4088,32.3893,32.399,2989.0
2025-01-22 13:40:00,33.1,33.11,33.07,33.08,32788.0,32.3893,32.399,32.3599,32.3697,32788.0
2025-01-22 13:45:00,33.08,33.11,33.08,33.11,15233.0,32.3697,32.399,32.3697,32.399,15233.0
2025-01-22 13:50:00,33.11,33.12,33.08,33.09,16217.0,32.399,32.4088,32.3697,32.3795,16217.0
2025-01-22 13:55:00,33.08,33.08,33.05,33.05,26085.0,32.3697,32.3697,32.3403,32.3403,26085.0
2025-01-22 14:00:00,33.05,33.06,33.02,33.02,14668.0,32.3403,32.3501,32.311,32.311,14668.0
2025-01-22 14:05:00,33.02,33.03,33.0,33.02,18878.0,32.311,32.3208,32.2914,32.311,18878.0
2025-01-22 14:10:00,33.02,33.04,33.02,33.02,8584.0,32.311,32.3306,32.311,32.311,8584.0
2025-01-22 14:15:00,33.02,33.05,33.01,33.05,16505.0,32.311,32.3403,32.3012,32.3403,16505.0
2025-01-22 14:20:00,33.05,33.07,33.03,33.05,48512.0,32.3403,32.3599,32.3208,32.3403,48512.0
2025-01-22 14:25:00,33.05,33.06,33.04,33.05,12699.0,32.3403,32.3501,32.3306,32.3403,12699.0
2025-01-22 14:30:00,33.05,33.08,33.04,33.07,14715.0,32.3403,32.3697,32.3306,32.3599,14715.0
2025-01-22 14:35:00,33.07,33.09,33.06,33.09,13174.0,32.3599,32.3795,32.3501,32.3795,13174.0
2025-01-22 14:40:00,33.1,33.1,33.07,33.09,12602.0,32.3893,32.3893,32.3599,32.3795,12602.0
2025-01-22 14:45:00,33.09,33.12,33.09,33.12,21552.0,32.3795,32.4088,32.3795,32.4088,21552.0
2025-01-22 14:50:00,33.12,33.13,33.1,33.13,20063.0,32.4088,32.4186,32.3893,32.4186,20063.0
2025-01-22 14:55:00,33.12,33.13,33.1,33.12,15475.0,32.4088,32.4186,32.3893,32.4088,15475.0
2025-01-22 15:00:00,33.12,33.14,33.1,33.13,13532.0,32.4088,32.4284,32.3893,32.4186,13532.0
2025-01-22 15:05:00,33.12,33.13,33.1,33.12,24910.0,32.4088,32.4186,32.3893,32.4088,24910.0
2025-01-22 15:10:00,33.11,33.13,33.1,33.12,18235.0,32.399,32.4186,32.3893,32.4088,18235.0
2025-01-22 15:15:00,33.12,33.14,33.11,33.14,21294.0,32.4088,32.4284,32.399,32.4284,21294.0
2025-01-22 15:20:00,33.14,33.15,33.11,33.14,25272.0,32.4284,32.4382,32.399,32.4284,25272.0
2025-01-22 15:25:00,33.14,33.16,33.12,33.13,32257.0,32.4284,32.448,32.4088,32.4186,32257.0
2025-01-22 15:30:00,33.13,33.15,33.11,33.14,50209.0,32.4186,32.4382,32.399,32.4284,50209.0
2025-01-22 15:35:00,33.14,33.15,33.12,33.15,42856.0,32.4284,32.4382,32.4088,32.4382,42856.0
2025-01-22 15:40:00,33.15,33.21,33.13,33.2,54148.0,32.4382,32.4969,32.4186,32.4871,54148.0
2025-01-22 15:45:00,33.2,33.22,33.15,33.17,71891.0,32.4871,32.5067,32.4382,32.4578,71891.0
2025-01-22 15:50:00,33.17,33.21,33.14,33.15,113494.0,32.4578,32.4969,32.4284,32.4382,113494.0
2025-01-22 15:55:00,33.15,33.18,33.11,33.11,449991.0,32.4382,32.4675,32.399,32.399,449991.0
2025-01-23 09:30:00,33.08,33.17,32.76,33.09,136123.0,32.3697,32.4578,32.0566,32.3795,136123.0
2025-01-23 09:35:00,33.09,33.09,32.96,33.01,15369.0,32.3795,32.3795,32.2523,32.3012,15369.0
2025-01-23 09:40:00,33.03,33.17,33.03,33.16,26448.0,32.3208,32.4578,32.3208,32.448,26448.0
2025-01-23 09:45:00,33.14,33.16,33.03,33.05,25571.0,32.4284,32.448,32.3208,32.3403,25571.0
2025-01-23 09:50:00,33.05,33.11,33.01,33.07,46891.0,32.3403,32.399,32.3012,32.3599,46891.0
2025-01-23 09:55:00,33.09,33.14,33.05,33.11,45743.0,32.3795,32.4284,32.3403,32.399,45743.0
2025-01-23 10:00:00,33.12,33.16,33.06,33.09,61811.0,32.4088,32.448,32.3501,32.3795,61811.0
2025-01-23 10:05:00,33.08,33.13,33.07,33.09,21242.0,32.3697,32.4186,32.3599,32.3795,21242.0
2025-01-23 10:10:00,33.09,33.1,33.02,33.02,23520.0,32.3795,32.3893,32.311,32.311,23520.0
2025-01-23 10:15:00,33.02,33.1,32.98,33.09,28271.0,32.311,32.3893,32.2718,32.3795,28271.0
2025-01-23 10:20:00,33.09,33.17,33.09,33.13,23300.0,32.3795,32.4578,32.3795,32.4186,23300.0
2025-01-23 10:25:00,33.14,33.14,33.09,33.12,22108.0,32.4284,32.4284,32.3795,32.4088,22108.0
2025-01-23 10:30:00,33.11,33.17,33.09,33.16,24654.0,32.399,32.4578,32.3795,32.448,24654.0
2025-01-23 10:35:00,33.16,33.19,33.12,33.16,25455.0,32.448,32.4773,32.4088,32.448,25455.0
2025-01-23 10:40:00,33.16,33.25,33.15,33.2,151363.0,32.448,32.536,32.4382,32.4871,151363.0
2025-01-23 10:45:00,33.2,33.21,33.1,33.16,51098.0,32.4871,32.4969,32.3893,32.448,51098.0
2025-01-23 10:50:00,33.16,33.27,33.15,33.25,26691.0,32.448,32.5556,32.4382,32.536,26691.0
2025-01-23 10:55:00,33.25,33.29,33.22,33.27,25217.0,32.536,32.5752,32.5067,32.5556,25217.0
2025-01-23 11:00:00,33.27,33.34,33.25,33.32,15275.0,32.5556,32.6241,32.536,32.6045,15275.0
2025-01-23 11:05:00,33.32,33.32,33.25,33.26,18390.0,32.6045,32.6045,32.536,32.5458,18390.0
2025-01-23 11:10:00,33.26,33.31,33.22,33.3,28750.0,32.5458,32.5948,32.5067,32.585,28750.0
2025-01-23 11:15:00,33.3,33.31,33.26,33.3,18137.0,32.585,32.5948,32.5458,32.585,18137.0
2025-01-23 11:20:00,33.3,33.39,33.29,33.38,15387.0,32.585,32.673,32.5752,32.6633,15387.0
2025-01-23 11:25:00,33.37,33.38,33.32,33.37,29161.0,32.6535,32.6633,32.6045,32.6535,29161.0
2025-01-23 11:30:00,33.37,33.37,33.29,33.32,20359.0,32.6535,32.6535,32.5752,32.6045,20359.0
2025-01-23 11:35:00,33.32,33.36,33.31,33.36,20058.0,32.6045,32.6437,32.5948,32.6437,20058.0
2025-01-23 11:40:00,33.36,33.4,33.34,33.4,53940.0,32.6437,32.6828,32.6241,32.6828,53940.0
2025-01-23 11:45:00,33.4,33.5,33.38,33.48,49684.0,32.6828,32.7807,32.6633,32.7611,49684.0
2025-01-23 11:50:00,33.48,33.49,33.42,33.45,33550.0,32.7611,32.7709,32.7024,32.7317,33550.0
2025-01-23 11:55:00,33.45,33.46,33.38,33.4,30468.0,32.7317,32.7415,32.6633,32.6828,30468.0
2025-01-23 12:00:00,33.4,33.43,33.39,33.43,25723.0,32.6828,32.7122,32.673,32.7122,25723.0
2025-01-23 12:05:00,33.43,33.46,33.39,33.4,19202.0,32.7122,32.7415,32.673,32.6828,19202.0
2025-01-23 12:10:00,33.4,33.4,33.37,33.39,14480.0,32.6828,32.6828,32.6535,32.673,14480.0
2025-01-23 12:15:00,33.39,33.39,33.34,33.37,18655.0,32.673,32.673,32.6241,32.6535,18655.0
2025-01-23 12:20:00,33.37,33.37,33.34,33.34,20242.0,32.6535,32.6535,32.6241,32.6241,20242.0
2025-01-23 12:25:00,33.34,33.39,33.34,33.39,23635.0,32.6241,32.673,32.6241,32.673,23635.0
2025-01-23 12:30:00,33.39,33.39,33.34,33.39,21138.0,32.673,32.673,32.6241,32.673,21138.0
2025-01-23 12:35:00,33.39,33.44,33.38,33.4,57111.0,32.673,32.722,32.6633,32.6828,57111.0
2025-01-23 12:40:00,33.4,33.41,33.38,33.4,16947.0,32.6828,32.6926,32.6633,32.6828,16947.0
2025-01-23 12:45:00,33.4,33.43,33.36,33.39,40481.0,32.6828,32.7122,32.6437,32.673,40481.0
2025-01-23 12:50:00,33.39,33.39,33.36,33.37,13495.0,32.673,32.673,32.6437,32.6535,13495.0
2025-01-23 12:55:00,33.37,33.38,33.33,33.38,25578.0,32.6535,32.6633,32.6143,32.6633,25578.0
2025-01-23 13:00:00,33.38,33.4,33.35,33.39,20825.0,32.6633,32.6828,32.6339,32.673,20825.0
2025-01-23 13:05:00,33.39,33.42,33.38,33.41,19399.0,32.673,32.7024,32.6633,32.6926,19399.0
2025-01-23 13:10:00,33.41,33.46,33.39,33.46,22532.0,32.6926,32.7415,32.673,32.7415,22532.0
2025-01-23 13:15:00,33.45,33.49,33.44,33.48,16694.0,32.7317,32.7709,32.722,32.7611,16694.0
2025-01-23 13:20:00,33.48,33.5,33.46,33.49,31380.0,32.7611,32.7807,32.7415,32.7709,31380.0
2025-01-23 13:25:00,33.48,33.49,33.45,33.48,30609.0,32.7611,32.7709,32.7317,32.7611,30609.0
2025-01-23 13:30:00,33.48,33.53,33.48,33.5,44500.0,32.7611,32.81,32.7611,32.7807,44500.0
2025-01-23 13:35:00,33.5,33.5,33.42,33.42,14262.0,32.7807,32.7807,32.7024,32.7024,14262.0
2025-01-23 13:40:00,33.43,33.43,33.4,33.41,22755.0,32.7122,32.7122,32.6828,32.6926,22755.0
2025-01-23 13:45:00,33.41,33.44,33.41,33.41,21463.0,32.6926,32.722,32.6926,32.6926,21463.0
2025-01-23 13:50:00,33.41,33.42,33.37,33.39,33402.0,32.6926,32.7024,32.6535,32.673,33402.0
2025-01-23 13:55:00,33.39,33.4,33.39,33.39,6021.0,32.673,32.6828,32.673,32.673,6021.0
2025-01-23 14:00:00,33.39,33.43,33.38,33.43,51720.0,32.673,32.7122,32.6633,32.7122,51720.0
2025-01-23 14:05:00,33.43,33.43,33.38,33.39,52753.0,32.7122,32.7122,32.6633,32.673,52753.0
2025-01-23 14:10:00,33.39,33.39,33.37,33.39,19869.0,32.673,32.673,32.6535,32.673,19869.0
2025-01-23 14:15:00,33.39,33.4,33.37,33.37,15714.0,32.673,32.6828,32.6535,32.6535,15714.0
2025-01-23 14:20:00,33.37,33.37,33.35,33.36,16239.0,32.6535,32.6535,32.6339,32.6437,16239.0
2025-01-23 14:25:00,33.37,33.38,33.34,33.35,40877.0,32.6535,32.6633,32.6241,32.6339,40877.0
2025-01-23 14:30:00,33.34,33.36,33.32,33.32,32657.0,32.6241,32.6437,32.6045,32.6045,32657.0
2025-01-23 14:35:00,33.32,33.33,33.31,33.33,27715.0,32.6045,32.6143,32.5948,32.6143,27715.0
2025-01-23 14:40:00,33.33,33.35,33.31,33.34,21575.0,32.6143,32.6339,32.5948,32.6241,21575.0
2025-01-23 14:45:00,33.34,33.34,33.31,33.31,13488.0,32.6241,32.6241,32.5948,32.5948,13488.0
2025-01-23 14:50:00,33.32,33.33,33.31,33.31,22166.0,32.6045,32.6143,32.5948,32.5948,22166.0
2025-01-23 14:55:00,33.32,33.32,33.27,33.27,26366.0,32.6045,32.6045,32.5556,32.5556,26366.0
2025-01-23 15:00:00,33.27,33.33,33.22,33.32,87694.0,32.5556,32.6143,32.5067,32.6045,87694.0
2025-01-23 15:05:00,33.32,33.33,33.31,33.33,15917.0,32.6045,32.6143,32.5948,32.6143,15917.0
2025-01-23 15:10:00,33.33,33.35,33.31,33.34,33823.0,32.6143,32.6339,32.5948,32.6241,33823.0
2025-01-23 15:15:00,33.34,33.35,33.32,33.34,20902.0,32.6241,32.6339,32.6045,32.6241,20902.0
2025-01-23 15:20:00,33.34,33.34,33.32,33.34,25685.0,32.6241,32.6241,32.6045,32.6241,25685.0
2025-01-23 15:25:00,33.34,33.35,33.31,33.32,30075.0,32.6241,32.6339,32.5948,32.6045,30075.0
2025-01-23 15:30:00,33.31,33.31,33.27,33.29,36469.0,32.5948,32.5948,32.5556,32.5752,36469.0
2025-01-23 15:35:00,33.28,33.31,33.26,33.3,31668.0,32.5654,32.5948,32.5458,32.585,31668.0
2025-01-23 15:40:00,33.3,33.31,33.26,33.26,47361.0,32.585,32.5948,32.5458,32.5458,47361.0
2025-01-23 15:45:00,33.27,33.31,33.26,33.3,54108.0,32.5556,32.5948,32.5458,32.585,54108.0
2025-01-23 15:50:00,33.3,33.35,33.28,33.3,136084.0,32.585,32.6339,32.5654,32.585,136084.0
2025-01-23 15:55:00,33.3,33.38,33.28,33.38,483136.0,32.585,32.6633,32.5654,32.6633,483136.0
2025-01-24 09:30:00,33.51,33.52,33.2,33.25,89567.0,32.7905,32.8002,32.4871,32.536,89567.0
2025-01-24 09:35:00,33.27,33.32,33.22,33.23,19709.0,32.5556,32.6045,32.5067,32.5165,19709.0
2025-01-24 09:40:00,33.24,33.31,33.21,33.23,19013.0,32.5263,32.5948,32.4969,32.5165,19013.0
2025-01-24 09:45:00,33.25,33.26,33.08,33.17,70000.0,32.536,32.5458,32.3697,32.4578,70000.0
2025-01-24 09:50:00,33.17,33.19,33.13,33.16,70639.0,32.4578,32.4773,32.4186,32.448,70639.0
2025-01-24 09:55:00,33.15,33.19,33.08,33.13,21139.0,32.4382,32.4773,32.3697,32.4186,21139.0
2025-01-24 10:00:00,33.15,33.18,33.0,33.02,53690.0,32.4382,32.4675,32.2914,32.311,53690.0
2025-01-24 10:05:00,33.02,33.14,33.0,33.11,19000.0,32.311,32.4284,32.2914,32.399,19000.0
2025-01-24 10:10:00,33.12,33.12,32.98,33.0,68535.0,32.4088,32.4088,32.2718,32.2914,68535.0
2025-01-24 10:15:00,33.0,33.1,33.0,33.03,33191.0,32.2914,32.3893,32.2914,32.3208,33191.0
2025-01-24 10:20:00,33.04,33.06,32.98,33.02,24938.0,32.3306,32.3501,32.2718,32.311,24938.0
2025-01-24 10:25:00,33.02,33.03,32.96,32.97,15336.0,32.311,32.3208,32.2523,32.2621,15336.0
2025-01-24 10:30:00,32.97,32.99,32.93,32.98,44909.0,32.2621,32.2816,32.2229,32.2718,44909.0
2025-01-24 10:35:00,32.98,32.98,32.78,32.8,242605.0,32.2718,32.2718,32.0761,32.0957,242605.0
2025-01-24 10:40:00,32.8,32.83,32.77,32.77,39459.0,32.0957,32.1251,32.0664,32.0664,39459.0
2025-01-24 10:45:00,32.77,32.81,32.72,32.74,45945.0,32.0664,32.1055,32.0174,32.037,45945.0
2025-01-24 10:50:00,32.74,32.77,32.71,32.75,29326.0,32.037,32.0664,32.0076,32.0468,29326.0
2025-01-24 10:55:00,32.76,32.79,32.72,32.72,34147.0,32.0566,32.0859,32.0174,32.0174,34147.0
2025-01-24 11:00:00,32.72,32.81,32.7,32.73,41880.0,32.0174,32.1055,31.9979,32.0272,41880.0
2025-01-24 11:05:00,32.74,32.85,32.73,32.84,26479.0,32.037,32.1446,32.0272,32.1348,26479.0
2025-01-24 11:10:00,32.84,32.87,32.82,32.83,17744.0,32.1348,32.1642,32.1153,32.1251,17744.0
2025-01-24 11:15:00,32.83,32.88,32.81,32.84,21092.0,32.1251,32.174,32.1055,32.1348,21092.0
2025-01-24 11:20:00,32.84,32.85,32.79,32.81,23395.0,32.1348,32.1446,32.0859,32.1055,23395.0
2025-01-24 11:25:00,32.8,32.86,32.8,32.84,39928.0,32.0957,32.1544,32.0957,32.1348,39928.0
2025-01-24 11:30:00,32.84,32.87,32.84,32.87,14976.0,32.1348,32.1642,32.1348,32.1642,14976.0
2025-01-24 11:35:00,32.87,32.95,32.86,32.91,51178.0,32.1642,32.2425,32.1544,32.2033,51178.0
2025-01-24 11:40:00,32.9,32.92,32.89,32.9,27357.0,32.1936,32.2131,32.1838,32.1936,27357.0
2025-01-24 11:45:00,32.89,32.9,32.86,32.87,6814.0,32.1838,32.1936,32.1544,32.1642,6814.0
2025-01-24 11:50:00,32.86,32.86,32.81,32.84,27921.0,32.1544,32.1544,32.1055,32.1348,27921.0
2025-01-24 11:55:00,32.84,32.84,32.79,32.83,39061.0,32.1348,32.1348,32.0859,32.1251,39061.0
2025-01-24 12:00:00,32.83,32.87,32.81,32.85,7904.0,32.1251,32.1642,32.1055,32.1446,7904.0
2025-01-24 12:05:00,32.86,32.9,32.85,32.89,7833.0,32.1544,32.1936,32.1446,32.1838,7833.0
2025-01-24 12:10:00,32.89,32.9,32.85,32.86,10147.0,32.1838,32.1936,32.1446,32.1544,10147.0
2025-01-24 12:15:00,32.86,32.87,32.82,32.83,19952.0,32.1544,32.1642,32.1153,32.1251,19952.0
2025-01-24 12:20:00,32.83,32.89,32.82,32.88,13529.0,32.1251,32.1838,32.1153,32.174,13529.0
2025-01-24 12:25:00,32.88,32.91,32.87,32.88,26376.0,32.174,32.2033,32.1642,32.174,26376.0
2025-01-24 12:30:00,32.88,32.88,32.84,32.88,9732.0,32.174,32.174,32.1348,32.174,9732.0
2025-01-24 12:35:00,32.88,32.9,32.86,32.87,18950.0,32.174,32.1936,32.1544,32.1642,18950.0
2025-01-24 12:40:00,32.88,32.88,32.83,32.84,25347.0,32.174,32.174,32.1251,32.1348,25347.0
2025-01-24 12:45:00,32.84,32.86,32.82,32.86,6805.0,32.1348,32.1544,32.1153,32.1544,6805.0
2025-01-24 12:50:00,32.86,32.86,32.81,32.83,13001.0,32.1544,32.1544,32.1055,32.1251,13001.0
2025-01-24 12:55:00,32.82,32.82,32.78,32.8,9013.0,32.1153,32.1153,32.0761,32.0957,9013.0
2025-01-24 13:00:00,32.79,32.81,32.78,32.79,8842.0,32.0859,32.1055,32.0761,32.0859,8842.0
2025-01-24 13:05:00,32.8,32.81,32.78,32.81,8360.0,32.0957,32.1055,32.0761,32.1055,8360.0
2025-01-24 13:10:00,32.81,32.83,32.77,32.8,16448.0,32.1055,32.1251,32.0664,32.0957,16448.0
2025-01-24 13:15:00,32.8,32.81,32.78,32.8,5688.0,32.0957,32.1055,32.0761,32.0957,5688.0
2025-01-24 13:20:00,32.8,32.8,32.78,32.8,9100.0,32.0957,32.0957,32.0761,32.0957,9100.0
2025-01-24 13:25:00,32.79,32.8,32.74,32.74,11317.0,32.0859,32.0957,32.037,32.037,11317.0
2025-01-24 13:30:00,32.75,32.76,32.72,32.73,7915.0,32.0468,32.0566,32.0174,32.0272,7915.0
2025-01-24 13:35:00,32.73,32.75,32.72,32.73,10335.0,32.0272,32.0468,32.0174,32.0272,10335.0
2025-01-24 13:40:00,32.74,32.74,32.71,32.71,9659.0,32.037,32.037,32.0076,32.0076,9659.0
2025-01-24 13:45:00,32.72,32.74,32.7,32.7,11514.0,32.0174,32.037,31.9979,31.9979,11514.0
2025-01-24 13:50:00,32.7,32.72,32.69,32.72,15698.0,31.9979,32.0174,31.9881,32.0174,15698.0
2025-01-24 13:55:00,32.72,32.72,32.66,32.68,9911.0,32.0174,32.0174,31.9587,31.9783,9911.0
2025-01-24 14:00:00,32.68,32.71,32.65,32.66,8212.0,31.9783,32.0076,31.9489,31.9587,8212.0
2025-01-24 14:05:00,32.66,32.67,32.64,32.65,12278.0,31.9587,31.9685,31.9391,31.9489,12278.0
2025-01-24 14:10:00,32.65,32.67,32.64,32.65,9220.0,31.9489,31.9685,31.9391,31.9489,9220.0
2025-01-24 14:15:00,32.65,32.68,32.64,32.66,11260.0,31.9489,31.9783,31.9391,31.9587,11260.0
2025-01-24 14:20:00,32.66,32.67,32.65,32.67,14433.0,31.9587,31.9685,31.9489,31.9685,14433.0
2025-01-24 14:25:00,32.66,32.71,32.66,32.67,16121.0,31.9587,32.0076,31.9587,31.9685,16121.0
2025-01-24 14:30:00,32.68,32.7,32.66,32.7,8704.0,31.9783,31.9979,31.9587,31.9979,8704.0
2025-01-24 14:35:00,32.69,32.72,32.69,32.72,11583.0,31.9881,32.0174,31.9881,32.0174,11583.0
2025-01-24 14:40:00,32.72,32.72,32.7,32.7,11607.0,32.0174,32.0174,31.9979,31.9979,11607.0
2025-01-24 14:45:00,32.7,32.71,32.67,32.67,14046.0,31.9979,32.0076,31.9685,31.9685,14046.0
2025-01-24 14:50:00,32.68,32.68,32.66,32.68,25513.0,31.9783,31.9783,31.9587,31.9783,25513.0
2025-01-24 14:55:00,32.68,32.69,32.63,32.64,9388.0,31.9783,31.9881,31.9294,31.9391,9388.0
2025-01-24 15:00:00,32.64,32.69,32.63,32.69,14284.0,31.9391,31.9881,31.9294,31.9881,14284.0
2025-01-24 15:05:00,32.69,32.72,32.67,32.7,17344.0,31.9881,32.0174,31.9685,31.9979,17344.0
2025-01-24 15:10:00,32.7,32.73,32.68,32.73,10735.0,31.9979,32.0272,31.9783,32.0272,10735.0
2025-01-24 15:15:00,32.72,32.75,32.71,32.71,18998.0,32.0174,32.0468,32.0076,32.0076,18998.0
2025-01-24 15:20:00,32.72,32.72,32.68,32.7,13951.0,32.0174,32.0174,31.9783,31.9979,13951.0
2025-01-24 15:25:00,32.7,32.71,32.66,32.7,25922.0,31.9979,32.0076,31.9587,31.9979,25922.0
2025-01-24 15:30:00,32.71,32.72,32.66,32.68,22390.0,32.0076,32.0174,31.9587,31.9783,22390.0
2025-01-24 15:35:00,32.68,32.69,32.63,32.65,36823.0,31.9783,31.9881,31.9294,31.9489,36823.0
2025-01-24 15:40:00,32.66,32.7,32.64,32.7,47968.0,31.9587,31.9979,31.9391,31.9979,47968.0
2025-01-24 15:45:00,32.7,32.74,32.69,32.73,53140.0,31.9979,32.037,31.9881,32.0272,53140.0
2025-01-24 15:50:00,32.73,32.75,32.68,32.69,61756.0,32.0272,32.0468,31.9783,31.9881,61756.0
2025-01-24 15:55:00,32.68,32.74,32.68,32.73,234742.0,31.9783,32.037,31.9783,32.0272,234742.0
2025-01-27 09:30:00,32.53,32.76,32.42,32.6,377010.0,31.8315,32.0566,31.7239,31.9,377010.0
2025-01-27 09:35:00,32.6,32.7,32.33,32.41,140944.0,31.9,31.9979,31.6358,31.7141,140944.0
2025-01-27 09:40:00,32.38,32.55,32.31,32.48,186813.0,31.6847,31.8511,31.6162,31.7826,186813.0
2025-01-27 09:45:00,32.46,32.69,32.36,32.63,106280.0,31.763,31.9881,31.6652,31.9294,106280.0
2025-01-27 09:50:00,32.63,32.86,32.62,32.79,206310.0,31.9294,32.1544,31.9196,32.0859,206310.0
2025-01-27 09:55:00,32.77,32.96,32.75,32.93,159865.0,32.0664,32.2523,32.0468,32.2229,159865.0
2025-01-27 10:00:00,32.91,32.92,32.73,32.73,66239.0,32.2033,32.2131,32.0272,32.0272,66239.0
2025-01-27 10:05:00,32.75,32.81,32.69,32.74,61267.0,32.0468,32.1055,31.9881,32.037,61267.0
2025-01-27 10:10:00,32.75,32.87,32.72,32.87,47110.0,32.0468,32.1642,32.0174,32.1642,47110.0
2025-01-27 10:15:00,32.87,32.94,32.79,32.94,147753.0,32.1642,32.2327,32.0859,32.2327,147753.0
2025-01-27 10:20:00,32.94,33.08,32.92,33.07,87578.0,32.2327,32.3697,32.2131,32.3599,87578.0
2025-01-27 10:25:00,33.07,33.13,32.95,33.08,71496.0,32.3599,32.4186,32.2425,32.3697,71496.0
2025-01-27 10:30:00,33.07,33.11,32.99,33.05,59361.0,32.3599,32.399,32.2816,32.3403,59361.0
2025-01-27 10:35:00,33.05,33.06,32.94,32.95,61128.0,32.3403,32.3501,32.2327,32.2425,61128.0
2025-01-27 10:40:00,32.95,32.97,32.92,32.95,37357.0,32.2425,32.2621,32.2131,32.2425,37357.0
2025-01-27 10:45:00,32.95,32.97,32.83,32.85,49769.0,32.2425,32.2621,32.1251,32.1446,49769.0
2025-01-27 10:50:00,32.86,32.88,32.81,32.82,24265.0,32.1544,32.174,32.1055,32.1153,24265.0
2025-01-27 10:55:00,32.82,32.82,32.75,32.76,44231.0,32.1153,32.1153,32.0468,32.0566,44231.0
2025-01-27 11:00:00,32.76,32.78,32.7,32.72,49544.0,32.0566,32.0761,31.9979,32.0174,49544.0
2025-01-27 11:05:00,32.72,32.75,32.66,32.71,29906.0,32.0174,32.0468,31.9587,32.0076,29906.0
2025-01-27 11:10:00,32.72,32.76,32.69,32.75,39105.0,32.0174,32.0566,31.9881,32.0468,39105.0
2025-01-27 11:15:00,32.74,32.87,32.73,32.86,73691.0,32.037,32.1642,32.0272,32.1544,73691.0
2025-01-27 11:20:00,32.86,32.99,32.86,32.89,217633.0,32.1544,32.2816,32.1544,32.1838,217633.0
2025-01-27 11:25:00,32.88,32.88,32.72,32.75,40932.0,32.174,32.174,32.0174,32.0468,40932.0
2025-01-27 11:30:00,32.75,32.8,32.72,32.79,40858.0,32.0468,32.0957,32.0174,32.0859,40858.0
2025-01-27 11:35:00,32.79,32.81,32.69,32.71,53575.0,32.0859,32.1055,31.9881,32.0076,53575.0
2025-01-27 11:40:00,32.71,32.76,32.69,32.75,37981.0,32.0076,32.0566,31.9881,32.0468,37981.0
2025-01-27 11:45:00,32.76,32.78,32.72,32.73,43692.0,32.0566,32.0761,32.0174,32.0272,43692.0
2025-01-27 11:50:00,32.72,32.73,32.69,32.69,46302.0,32.0174,32.0272,31.9881,31.9881,46302.0
2025-01-27 11:55:00,32.7,32.71,32.57,32.59,115160.0,31.9979,32.0076,31.8706,31.8902,115160.0
2025-01-27 12:00:00,32.59,32.63,32.56,32.63,27335.0,31.8902,31.9294,31.8609,31.9294,27335.0
2025-01-27 12:05:00,32.63,32.63,32.53,32.57,28799.0,31.9294,31.9294,31.8315,31.8706,28799.0
2025-01-27 12:10:00,32.58,32.6,32.51,32.54,73395.0,31.8804,31.9,31.8119,31.8413,73395.0
2025-01-27 12:15:00,32.53,32.63,32.53,32.61,38326.0,31.8315,31.9294,31.8315,31.9098,38326.0
2025-01-27 12:20:00,32.61,32.76,32.6,32.76,35636.0,31.9098,32.0566,31.9,32.0566,35636.0
2025-01-27 12:25:00,32.76,32.81,32.65,32.81,58613.0,32.0566,32.1055,31.9489,32.1055,58613.0
2025-01-27 12:30:00,32.81,32.81,32.74,32.78,32158.0,32.1055,32.1055,32.037,32.0761,32158.0
2025-01-27 12:35:00,32.77,32.81,32.75,32.76,42412.0,32.0664,32.1055,32.0468,32.0566,42412.0
2025-01-27 12:40:00,32.76,32.79,32.73,32.77,35106.0,32.0566,32.0859,32.0272,32.0664,35106.0
2025-01-27 12:45:00,32.77,32.77,32.7,32.7,50058.0,32.0664,32.0664,31.9979,31.9979,50058.0
2025-01-27 12:50:00,32.7,32.73,32.67,32.73,45688.0,31.9979,32.0272,31.9685,32.0272,45688.0
2025-01-27 12:55:00,32.73,32.75,32.71,32.73,86122.0,32.0272,32.0468,32.0076,32.0272,86122.0
2025-01-27 13:00:00,32.73,32.76,32.68,32.69,71152.0,32.0272,32.0566,31.9783,31.9881,71152.0
2025-01-27 13:05:00,32.69,32.76,32.67,32.75,169427.0,31.9881,32.0566,31.9685,32.0468,169427.0
2025-01-27 13:10:00,32.74,32.77,32.62,32.64,32543.0,32.037,32.0664,31.9196,31.9391,32543.0
2025-01-27 13:15:00,32.64,32.71,32.64,32.68,59778.0,31.9391,32.0076,31.9391,31.9783,59778.0
2025-01-27 13:20:00,32.69,32.77,32.68,32.77,75616.0,31.9881,32.0664,31.9783,32.0664,75616.0
2025-01-27 13:25:00,32.76,32.76,32.64,32.69,62110.0,32.0566,32.0566,31.9391,31.9881,62110.0
2025-01-27 13:30:00,32.7,32.77,32.69,32.73,37537.0,31.9979,32.0664,31.9881,32.0272,37537.0
2025-01-27 13:35:00,32.73,32.77,32.69,32.7,29197.0,32.0272,32.0664,31.9881,31.9979,29197.0
2025-01-27 13:40:00,32.71,32.78,32.7,32.77,38563.0,32.0076,32.0761,31.9979,32.0664,38563.0
2025-01-27 13:45:00,32.77,32.78,32.72,32.76,47794.0,32.0664,32.0761,32.0174,32.0566,47794.0
2025-01-27 13:50:00,32.75,32.78,32.72,32.77,48535.0,32.0468,32.0761,32.0174,32.0664,48535.0
2025-01-27 13:55:00,32.77,32.8,32.75,32.79,40849.0,32.0664,32.0957,32.0468,32.0859,40849.0
2025-01-27 14:00:00,32.79,32.92,32.79,32.9,51671.0,32.0859,32.2131,32.0859,32.1936,51671.0
2025-01-27 14:05:00,32.9,32.92,32.87,32.9,80906.0,32.1936,32.2131,32.1642,32.1936,80906.0
2025-01-27 14:10:00,32.91,32.93,32.83,32.87,53595.0,32.2033,32.2229,32.1251,32.1642,53595.0
2025-01-27 14:15:00,32.87,32.91,32.85,32.86,62634.0,32.1642,32.2033,32.1446,32.1544,62634.0
2025-01-27 14:20:00,32.86,32.87,32.79,32.8,25914.0,32.1544,32.1642,32.0859,32.0957,25914.0
2025-01-27 14:25:00,32.8,32.82,32.79,32.82,38652.0,32.0957,32.1153,32.0859,32.1153,38652.0
2025-01-27 14:30:00,32.82,32.84,32.78,32.8,22224.0,32.1153,32.1348,32.0761,32.0957,22224.0
2025-01-27 14:35:00,32.8,32.81,32.75,32.8,28860.0,32.0957,32.1055,32.0468,32.0957,28860.0
2025-01-27 14:40:00,32.8,32.81,32.75,32.78,43481.0,32.0957,32.1055,32.0468,32.0761,43481.0
2025-01-27 14:45:00,32.77,32.78,32.73,32.75,43022.0,32.0664,32.0761,32.0272,32.0468,43022.0
2025-01-27 14:50:00,32.75,32.77,32.74,32.76,40855.0,32.0468,32.0664,32.037,32.0566,40855.0
2025-01-27 14:55:00,32.76,32.76,32.72,32.75,45128.0,32.0566,32.0566,32.0174,32.0468,45128.0
2025-01-27 15:00:00,32.75,32.8,32.74,32.77,49949.0,32.0468,32.0957,32.037,32.0664,49949.0
2025-01-27 15:05:00,32.77,32.8,32.73,32.79,39064.0,32.0664,32.0957,32.0272,32.0859,39064.0
2025-01-27 15:10:00,32.78,32.91,32.78,32.91,86617.0,32.0761,32.2033,32.0761,32.2033,86617.0
2025-01-27 15:15:00,32.91,32.99,32.9,32.98,113639.0,32.2033,32.2816,32.1936,32.2718,113639.0
2025-01-27 15:20:00,32.98,33.05,32.97,33.05,164549.0,32.2718,32.3403,32.2621,32.3403,164549.0
2025-01-27 15:25:00,33.05,33.05,32.96,33.02,99043.0,32.3403,32.3403,32.2523,32.311,99043.0
2025-01-27 15:30:00,33.03,33.06,32.99,33.05,97582.0,32.3208,32.3501,32.2816,32.3403,97582.0
2025-01-27 15:35:00,33.05,33.23,33.04,33.22,131761.0,32.3403,32.5165,32.3306,32.5067,131761.0
2025-01-27 15:40:00,33.22,33.26,33.19,33.2,143432.0,32.5067,32.5458,32.4773,32.4871,143432.0
2025-01-27 15:45:00,33.2,33.25,33.2,33.22,127450.0,32.4871,32.536,32.4871,32.5067,127450.0
2025-01-27 15:50:00,33.22,33.35,33.21,33.34,518566.0,32.5067,32.6339,32.4969,32.6241,518566.0
2025-01-27 15:55:00,33.34,33.36,33.29,33.33,910388.0,32.6241,32.6437,32.5752,32.6143,910388.0
2025-01-28 09:30:00,33.19,33.2,32.63,32.68,129526.0,32.4773,32.4871,31.9294,31.9783,129526.0
2025-01-28 09:35:00,32.64,32.64,32.33,32.43,65301.0,31.9391,31.9391,31.6358,31.7337,65301.0
2025-01-28 09:40:00,32.44,32.63,32.43,32.45,82572.0,31.7434,31.9294,31.7337,31.7532,82572.0
2025-01-28 09:45:00,32.47,32.5,32.29,32.47,184078.0,31.7728,31.8021,31.5967,31.7728,184078.0
2025-01-28 09:50:00,32.49,32.52,32.44,32.46,41864.0,31.7924,31.8217,31.7434,31.763,41864.0
2025-01-28 09:55:00,32.45,32.54,32.39,32.5,46064.0,31.7532,31.8413,31.6945,31.8021,46064.0
2025-01-28 10:00:00,32.48,32.66,32.45,32.65,83807.0,31.7826,31.9587,31.7532,31.9489,83807.0
2025-01-28 10:05:00,32.64,32.76,32.62,32.64,37651.0,31.9391,32.0566,31.9196,31.9391,37651.0
2025-01-28 10:10:00,32.64,32.79,32.64,32.78,40446.0,31.9391,32.0859,31.9391,32.0761,40446.0
2025-01-28 10:15:00,32.79,32.86,32.77,32.86,51059.0,32.0859,32.1544,32.0664,32.1544,51059.0
2025-01-28 10:20:00,32.85,32.91,32.83,32.91,74890.0,32.1446,32.2033,32.1251,32.2033,74890.0
2025-01-28 10:25:00,32.93,32.94,32.88,32.93,72016.0,32.2229,32.2327,32.174,32.2229,72016.0
2025-01-28 10:30:00,32.93,32.93,32.87,32.9,49172.0,32.2229,32.2229,32.1642,32.1936,49172.0
2025-01-28 10:35:00,32.9,32.98,32.89,32.97,31445.0,32.1936,32.2718,32.1838,32.2621,31445.0
2025-01-28 10:40:00,32.96,32.98,32.93,32.98,52094.0,32.2523,32.2718,32.2229,32.2718,52094.0
2025-01-28 10:45:00,32.99,33.05,32.93,33.05,47311.0,32.2816,32.3403,32.2229,32.3403,47311.0
2025-01-28 10:50:00,33.05,33.12,33.04,33.05,38701.0,32.3403,32.4088,32.3306,32.3403,38701.0
2025-01-28 10:55:00,33.04,33.08,33.03,33.04,64255.0,32.3306,32.3697,32.3208,32.3306,64255.0
2025-01-28 11:00:00,33.04,33.05,32.96,33.04,70276.0,32.3306,32.3403,32.2523,32.3306,70276.0
2025-01-28 11:05:00,33.05,33.05,32.94,32.95,40198.0,32.3403,32.3403,32.2327,32.2425,40198.0
2025-01-28 11:10:00,32.95,33.01,32.93,32.95,73663.0,32.2425,32.3012,32.2229,32.2425,73663.0
2025-01-28 11:15:00,32.95,32.95,32.86,32.87,48885.0,32.2425,32.2425,32.1544,32.1642,48885.0
2025-01-28 11:20:00,32.87,32.87,32.71,32.73,39439.0,32.1642,32.1642,32.0076,32.0272,39439.0
2025-01-28 11:25:00,32.73,32.75,32.7,32.73,102682.0,32.0272,32.0468,31.9979,32.0272,102682.0
2025-01-28 11:30:00,32.74,32.8,32.73,32.75,12332.0,32.037,32.0957,32.0272,32.0468,12332.0
2025-01-28 11:35:00,32.76,32.8,32.7,32.8,94343.0,32.0566,32.0957,31.9979,32.0957,94343.0
2025-01-28 11:40:00,32.8,32.81,32.72,32.77,15112.0,32.0957,32.1055,32.0174,32.0664,15112.0
2025-01-28 11:45:00,32.77,32.83,32.74,32.83,8896.0,32.0664,32.1251,32.037,32.1251,8896.0
2025-01-28 11:50:00,32.83,32.83,32.71,32.76,16995.0,32.1251,32.1251,32.0076,32.0566,16995.0
2025-01-28 11:55:00,32.76,32.78,32.74,32.76,17383.0,32.0566,32.0761,32.037,32.0566,17383.0
2025-01-28 12:00:00,32.76,32.8,32.75,32.78,13025.0,32.0566,32.0957,32.0468,32.0761,13025.0
2025-01-28 12:05:00,32.79,32.82,32.79,32.82,12486.0,32.0859,32.1153,32.0859,32.1153,12486.0
2025-01-28 12:10:00,32.82,32.82,32.77,32.79,14154.0,32.1153,32.1153,32.0664,32.0859,14154.0
2025-01-28 12:15:00,32.79,32.8,32.77,32.79,8874.0,32.0859,32.0957,32.0664,32.0859,8874.0
2025-01-28 12:20:00,32.79,32.81,32.77,32.79,30297.0,32.0859,32.1055,32.0664,32.0859,30297.0
2025-01-28 12:25:00,32.8,32.82,32.74,32.75,12963.0,32.0957,32.1153,32.037,32.0468,12963.0
2025-01-28 12:30:00,32.75,32.78,32.75,32.76,12374.0,32.0468,32.0761,32.0468,32.0566,12374.0
2025-01-28 12:35:00,32.76,32.77,32.72,32.72,11644.0,32.0566,32.0664,32.0174,32.0174,11644.0
2025-01-28 12:40:00,32.73,32.75,32.71,32.75,15707.0,32.0272,32.0468,32.0076,32.0468,15707.0
2025-01-28 12:45:00,32.75,32.81,32.74,32.81,21024.0,32.0468,32.1055,32.037,32.1055,21024.0
2025-01-28 12:50:00,32.8,32.81,32.79,32.8,8532.0,32.0957,32.1055,32.0859,32.0957,8532.0
2025-01-28 12:55:00,32.81,32.82,32.78,32.79,19396.0,32.1055,32.1153,32.0761,32.0859,19396.0
2025-01-28 13:00:00,32.79,32.8,32.78,32.8,7541.0,32.0859,32.0957,32.0761,32.0957,7541.0
2025-01-28 13:05:00,32.8,32.8,32.76,32.77,19991.0,32.0957,32.0957,32.0566,32.0664,19991.0
2025-01-28 13:10:00,32.78,32.8,32.78,32.79,29330.0,32.0761,32.0957,32.0761,32.0859,29330.0
2025-01-28 13:15:00,32.79,32.83,32.78,32.82,8603.0,32.0859,32.1251,32.0761,32.1153,8603.0
2025-01-28 13:20:00,32.83,32.83,32.76,32.77,26633.0,32.1251,32.1251,32.0566,32.0664,26633.0
2025-01-28 13:25:00,32.77,32.77,32.71,32.71,18923.0,32.0664,32.0664,32.0076,32.0076,18923.0
2025-01-28 13:30:00,32.72,32.75,32.7,32.75,19934.0,32.0174,32.0468,31.9979,32.0468,19934.0
2025-01-28 13:35:00,32.75,32.78,32.74,32.77,26109.0,32.0468,32.0761,32.037,32.0664,26109.0
2025-01-28 13:40:00,32.77,32.77,32.73,32.75,14890.0,32.0664,32.0664,32.0272,32.0468,14890.0
2025-01-28 13:45:00,32.76,32.76,32.73,32.74,14383.0,32.0566,32.0566,32.0272,32.037,14383.0
2025-01-28 13:50:00,32.74,32.76,32.71,32.75,16215.0,32.037,32.0566,32.0076,32.0468,16215.0
2025-01-28 13:55:00,32.75,32.81,32.73,32.8,21267.0,32.0468,32.1055,32.0272,32.0957,21267.0
2025-01-28 14:00:00,32.8,32.81,32.75,32.76,25083.0,32.0957,32.1055,32.0468,32.0566,25083.0
2025-01-28 14:05:00,32.76,32.77,32.74,32.76,9655.0,32.0566,32.0664,32.037,32.0566,9655.0
2025-01-28 14:10:00,32.76,32.79,32.75,32.79,7937.0,32.0566,32.0859,32.0468,32.0859,7937.0
2025-01-28 14:15:00,32.79,32.83,32.77,32.82,10605.0,32.0859,32.1251,32.0664,32.1153,10605.0
2025-01-28 14:20:00,32.83,32.84,32.79,32.82,114353.0,32.1251,32.1348,32.0859,32.1153,114353.0
2025-01-28 14:25:00,32.82,32.84,32.81,32.84,13194.0,32.1153,32.1348,32.1055,32.1348,13194.0
2025-01-28 14:30:00,32.83,32.85,32.81,32.82,30054.0,32.1251,32.1446,32.1055,32.1153,30054.0
2025-01-28 14:35:00,32.82,32.85,32.81,32.84,20030.0,32.1153,32.1446,32.1055,32.1348,20030.0
2025-01-28 14:40:00,32.84,32.88,32.83,32.87,45250.0,32.1348,32.174,32.1251,32.1642,45250.0
2025-01-28 14:45:00,32.87,32.89,32.85,32.89,20731.0,32.1642,32.1838,32.1446,32.1838,20731.0
2025-01-28 14:50:00,32.89,32.9,32.86,32.9,19742.0,32.1838,32.1936,32.1544,32.1936,19742.0
2025-01-28 14:55:00,32.9,32.95,32.89,32.92,40521.0,32.1936,32.2425,32.1838,32.2131,40521.0
2025-01-28 15:00:00,32.93,32.95,32.9,32.91,36813.0,32.2229,32.2425,32.1936,32.2033,36813.0
2025-01-28 15:05:00,32.9,32.91,32.81,32.82,78140.0,32.1936,32.2033,32.1055,32.1153,78140.0
2025-01-28 15:10:00,32.82,32.82,32.79,32.79,49815.0,32.1153,32.1153,32.0859,32.0859,49815.0
2025-01-28 15:15:00,32.8,32.84,32.79,32.84,48167.0,32.0957,32.1348,32.0859,32.1348,48167.0
2025-01-28 15:20:00,32.84,32.87,32.8,32.8,58953.0,32.1348,32.1642,32.0957,32.0957,58953.0
2025-01-28 15:25:00,32.8,32.87,32.77,32.85,77848.0,32.0957,32.1642,32.0664,32.1446,77848.0
2025-01-28 15:30:00,32.86,32.86,32.81,32.83,84716.0,32.1544,32.1544,32.1055,32.1251,84716.0
2025-01-28 15:35:00,32.83,32.85,32.82,32.83,76004.0,32.1251,32.1446,32.1153,32.1251,76004.0
2025-01-28 15:40:00,32.83,32.85,32.79,32.82,91174.0,32.1251,32.1446,32.0859,32.1153,91174.0
2025-01-28 15:45:00,32.83,32.84,32.79,32.8,69835.0,32.1251,32.1348,32.0859,32.0957,69835.0
2025-01-28 15:50:00,32.8,32.82,32.74,32.75,117153.0,32.0957,32.1153,32.037,32.0468,117153.0
2025-01-28 15:55:00,32.74,32.77,32.72,32.74,482531.0,32.037,32.0664,32.0174,32.037,482531.0
2025-01-29 09:30:00,33.05,33.06,32.87,32.95,121778.0,32.3403,32.3501,32.1642,32.2425,121778.0
2025-01-29 09:35:00,32.94,32.94,32.77,32.88,10514.0,32.2327,32.2327,32.0664,32.174,10514.0
2025-01-29 09:40:00,32.88,32.97,32.84,32.87,16203.0,32.174,32.2621,32.1348,32.1642,16203.0
2025-01-29 09:45:00,32.88,32.97,32.88,32.93,10285.0,32.174,32.2621,32.174,32.2229,10285.0
2025-01-29 09:50:00,32.93,32.94,32.85,32.89,9437.0,32.2229,32.2327,32.1446,32.1838,9437.0
2025-01-29 09:55:00,32.88,32.95,32.87,32.93,13432.0,32.174,32.2425,32.1642,32.2229,13432.0
2025-01-29 10:00:00,32.92,32.96,32.89,32.93,16507.0,32.2131,32.2523,32.1838,32.2229,16507.0
2025-01-29 10:05:00,32.93,33.0,32.93,32.99,50834.0,32.2229,32.2914,32.2229,32.2816,50834.0
2025-01-29 10:10:00,32.98,33.02,32.94,33.0,35346.0,32.2718,32.311,32.2327,32.2914,35346.0
2025-01-29 10:15:00,33.0,33.04,32.95,32.97,15899.0,32.2914,32.3306,32.2425,32.2621,15899.0
2025-01-29 10:20:00,32.97,33.04,32.95,33.03,13242.0,32.2621,32.3306,32.2425,32.3208,13242.0
2025-01-29 10:25:00,33.02,33.03,32.95,33.01,14148.0,32.311,32.3208,32.2425,32.3012,14148.0
2025-01-29 10:30:00,33.02,33.06,33.0,33.05,12060.0,32.311,32.3501,32.2914,32.3403,12060.0
2025-01-29 10:35:00,33.05,33.05,33.0,33.01,19572.0,32.3403,32.3403,32.2914,32.3012,19572.0
2025-01-29 10:40:00,33.0,33.03,32.97,32.98,36792.0,32.2914,32.3208,32.2621,32.2718,36792.0
2025-01-29 10:45:00,32.98,33.06,32.96,33.04,124100.0,32.2718,32.3501,32.2523,32.3306,124100.0
2025-01-29 10:50:00,33.04,33.05,33.0,33.01,16304.0,32.3306,32.3403,32.2914,32.3012,16304.0
2025-01-29 10:55:00,33.0,33.0,32.97,33.0,52678.0,32.2914,32.2914,32.2621,32.2914,52678.0
2025-01-29 11:00:00,33.0,33.04,32.99,33.02,9944.0,32.2914,32.3306,32.2816,32.311,9944.0
2025-01-29 11:05:00,33.01,33.01,32.97,32.99,23584.0,32.3012,32.3012,32.2621,32.2816,23584.0
2025-01-29 11:10:00,33.0,33.04,32.99,33.04,29250.0,32.2914,32.3306,32.2816,32.3306,29250.0
2025-01-29 11:15:00,33.03,33.03,33.0,33.03,12274.0,32.3208,32.3208,32.2914,32.3208,12274.0
2025-01-29 11:20:00,33.04,33.04,32.99,33.02,15805.0,32.3306,32.3306,32.2816,32.311,15805.0
2025-01-29 11:25:00,33.01,33.01,32.98,32.98,13649.0,32.3012,32.3012,32.2718,32.2718,13649.0
2025-01-29 11:30:00,32.98,33.0,32.91,32.94,184364.0,32.2718,32.2914,32.2033,32.2327,184364.0
2025-01-29 11:35:00,32.94,32.97,32.88,32.89,19695.0,32.2327,32.2621,32.174,32.1838,19695.0
2025-01-29 11:40:00,32.89,32.9,32.86,32.89,17201.0,32.1838,32.1936,32.1544,32.1838,17201.0
2025-01-29 11:45:00,32.9,32.91,32.86,32.89,25265.0,32.1936,32.2033,32.1544,32.1838,25265.0
2025-01-29 11:50:00,32.89,32.91,32.87,32.9,9236.0,32.1838,32.2033,32.1642,32.1936,9236.0
2025-01-29 11:55:00,32.89,32.89,32.82,32.83,12199.0,32.1838,32.1838,32.1153,32.1251,12199.0
2025-01-29 12:00:00,32.83,32.87,32.82,32.84,13257.0,32.1251,32.1642,32.1153,32.1348,13257.0
2025-01-29 12:05:00,32.84,32.88,32.83,32.83,19330.0,32.1348,32.174,32.1251,32.1251,19330.0
2025-01-29 12:10:00,32.83,32.85,32.83,32.83,6007.0,32.1251,32.1446,32.1251,32.1251,6007.0
2025-01-29 12:15:00,32.84,32.84,32.83,32.83,7451.0,32.1348,32.1348,32.1251,32.1251,7451.0
2025-01-29 12:20:00,32.84,32.84,32.79,32.79,25936.0,32.1348,32.1348,32.0859,32.0859,25936.0
2025-01-29 12:25:00,32.8,32.8,32.77,32.79,18729.0,32.0957,32.0957,32.0664,32.0859,18729.0
2025-01-29 12:30:00,32.79,32.82,32.78,32.8,11853.0,32.0859,32.1153,32.0761,32.0957,11853.0
2025-01-29 12:35:00,32.8,32.81,32.77,32.77,13245.0,32.0957,32.1055,32.0664,32.0664,13245.0
2025-01-29 12:40:00,32.78,32.81,32.75,32.79,114364.0,32.0761,32.1055,32.0468,32.0859,114364.0
2025-01-29 12:45:00,32.79,32.8,32.77,32.78,11779.0,32.0859,32.0957,32.0664,32.0761,11779.0
2025-01-29 12:50:00,32.77,32.78,32.73,32.76,21872.0,32.0664,32.0761,32.0272,32.0566,21872.0
2025-01-29 12:55:00,32.75,32.75,32.7,32.7,16147.0,32.0468,32.0468,31.9979,31.9979,16147.0
2025-01-29 13:00:00,32.7,32.75,32.65,32.67,39494.0,31.9979,32.0468,31.9489,31.9685,39494.0
2025-01-29 13:05:00,32.67,32.78,32.66,32.77,12452.0,31.9685,32.0761,31.9587,32.0664,12452.0
2025-01-29 13:10:00,32.77,32.79,32.71,32.77,18255.0,32.0664,32.0859,32.0076,32.0664,18255.0
2025-01-29 13:15:00,32.76,32.78,32.75,32.77,10944.0,32.0566,32.0761,32.0468,32.0664,10944.0
2025-01-29 13:20:00,32.77,32.83,32.76,32.82,22111.0,32.0664,32.1251,32.0566,32.1153,22111.0
2025-01-29 13:25:00,32.82,32.84,32.8,32.81,19260.0,32.1153,32.1348,32.0957,32.1055,19260.0
2025-01-29 13:30:00,32.81,32.82,32.8,32.8,19116.0,32.1055,32.1153,32.0957,32.0957,19116.0
2025-01-29 13:35:00,32.8,32.82,32.79,32.8,15004.0,32.0957,32.1153,32.0859,32.0957,15004.0
2025-01-29 13:40:00,32.8,32.83,32.79,32.81,19771.0,32.0957,32.1251,32.0859,32.1055,19771.0
2025-01-29 13:45:00,32.82,32.85,32.81,32.85,18744.0,32.1153,32.1446,32.1055,32.1446,18744.0
2025-01-29 13:50:00,32.84,32.84,32.81,32.82,9960.0,32.1348,32.1348,32.1055,32.1153,9960.0
2025-01-29 13:55:00,32.82,32.82,32.77,32.77,4566.0,32.1153,32.1153,32.0664,32.0664,4566.0
2025-01-29 14:00:00,32.76,32.76,32.65,32.66,19621.0,32.0566,32.0566,31.9489,31.9587,19621.0
2025-01-29 14:05:00,32.67,32.69,32.63,32.65,9441.0,31.9685,31.9881,31.9294,31.9489,9441.0
2025-01-29 14:10:00,32.65,32.65,32.6,32.62,10629.0,31.9489,31.9489,31.9,31.9196,10629.0
2025-01-29 14:15:00,32.61,32.62,32.58,32.6,9409.0,31.9098,31.9196,31.8804,31.9,9409.0
2025-01-29 14:20:00,32.61,32.61,32.56,32.59,19611.0,31.9098,31.9098,31.8609,31.8902,19611.0
2025-01-29 14:25:00,32.59,32.62,32.57,32.59,27748.0,31.8902,31.9196,31.8706,31.8902,27748.0
2025-01-29 14:30:00,32.59,32.67,32.59,32.66,32622.0,31.8902,31.9685,31.8902,31.9587,32622.0
2025-01-29 14:35:00,32.66,32.71,32.59,32.68,23410.0,31.9587,32.0076,31.8902,31.9783,23410.0
2025-01-29 14:40:00,32.68,32.81,32.67,32.78,25825.0,31.9783,32.1055,31.9685,32.0761,25825.0
2025-01-29 14:45:00,32.77,32.78,32.67,32.69,22651.0,32.0664,32.0761,31.9685,31.9881,22651.0
2025-01-29 14:50:00,32.69,32.74,32.66,32.7,21477.0,31.9881,32.037,31.9587,31.9979,21477.0
2025-01-29 14:55:00,32.7,32.72,32.62,32.68,25880.0,31.9979,32.0174,31.9196,31.9783,25880.0
2025-01-29 15:00:00,32.68,32.68,32.6,32.6,14691.0,31.9783,31.9783,31.9,31.9,14691.0
2025-01-29 15:05:00,32.59,32.65,32.59,32.63,11921.0,31.8902,31.9489,31.8902,31.9294,11921.0
2025-01-29 15:10:00,32.63,32.65,32.56,32.6,17077.0,31.9294,31.9489,31.8609,31.9,17077.0
2025-01-29 15:15:00,32.59,32.61,32.55,32.6,16153.0,31.8902,31.9098,31.8511,31.9,16153.0
2025-01-29 15:20:00,32.61,32.7,32.6,32.7,24599.0,31.9098,31.9979,31.9,31.9979,24599.0
2025-01-29 15:25:00,32.69,32.71,32.66,32.66,17477.0,31.9881,32.0076,31.9587,31.9587,17477.0
2025-01-29 15:30:00,32.66,32.73,32.65,32.7,30935.0,31.9587,32.0272,31.9489,31.9979,30935.0
2025-01-29 15:35:00,32.7,32.7,32.64,32.65,18753.0,31.9979,31.9979,31.9391,31.9489,18753.0
2025-01-29 15:40:00,32.65,32.67,32.61,32.62,38826.0,31.9489,31.9685,31.9098,31.9196,38826.0
2025-01-29 15:45:00,32.62,32.65,32.61,32.65,34667.0,31.9196,31.9489,31.9098,31.9489,34667.0
2025-01-29 15:50:00,32.65,32.68,32.59,32.62,104219.0,31.9489,31.9783,31.8902,31.9196,104219.0
2025-01-29 15:55:00,32.63,32.65,32.59,32.6,240388.0,31.9294,31.9489,31.8902,31.9,240388.0
2025-01-30 09:30:00,33.02,33.08,32.72,32.86,60237.0,32.311,32.3697,32.0174,32.1544,60237.0
2025-01-30 09:35:00,32.84,32.88,32.71,32.85,23109.0,32.1348,32.174,32.0076,32.1446,23109.0
2025-01-30 09:40:00,32.87,32.91,32.81,32.87,9286.0,32.1642,32.2033,32.1055,32.1642,9286.0
2025-01-30 09:45:00,32.86,32.89,32.83,32.83,21579.0,32.1544,32.1838,32.1251,32.1251,21579.0
2025-01-30 09:50:00,32.85,32.88,32.81,32.88,19618.0,32.1446,32.174,32.1055,32.174,19618.0
2025-01-30 09:55:00,32.87,32.9,32.83,32.87,47719.0,32.1642,32.1936,32.1251,32.1642,47719.0
2025-01-30 10:00:00,32.88,32.91,32.78,32.91,21393.0,32.174,32.2033,32.0761,32.2033,21393.0
2025-01-30 10:05:00,32.91,32.98,32.86,32.97,23588.0,32.2033,32.2718,32.1544,32.2621,23588.0
2025-01-30 10:10:00,32.98,32.99,32.94,32.95,12823.0,32.2718,32.2816,32.2327,32.2425,12823.0
2025-01-30 10:15:00,32.93,32.99,32.92,32.93,14237.0,32.2229,32.2816,32.2131,32.2229,14237.0
2025-01-30 10:20:00,32.94,32.95,32.9,32.94,13702.0,32.2327,32.2425,32.1936,32.2327,13702.0
2025-01-30 10:25:00,32.94,32.94,32.85,32.87,16424.0,32.2327,32.2327,32.1446,32.1642,16424.0
2025-01-30 10:30:00,32.86,32.91,32.83,32.91,10893.0,32.1544,32.2033,32.1251,32.2033,10893.0
2025-01-30 10:35:00,32.91,32.96,32.91,32.92,10240.0,32.2033,32.2523,32.2033,32.2131,10240.0
2025-01-30 10:40:00,32.93,32.96,32.91,32.94,11190.0,32.2229,32.2523,32.2033,32.2327,11190.0
2025-01-30 10:45:00,32.93,33.02,32.92,32.98,103444.0,32.2229,32.311,32.2131,32.2718,103444.0
2025-01-30 10:50:00,32.98,32.98,32.93,32.96,17522.0,32.2718,32.2718,32.2229,32.2523,17522.0
2025-01-30 10:55:00,32.95,32.96,32.91,32.95,13689.0,32.2425,32.2523,32.2033,32.2425,13689.0
2025-01-30 11:00:00,32.95,32.97,32.92,32.95,19370.0,32.2425,32.2621,32.2131,32.2425,19370.0
2025-01-30 11:05:00,32.95,32.95,32.9,32.9,20338.0,32.2425,32.2425,32.1936,32.1936,20338.0
2025-01-30 11:10:00,32.9,32.93,32.84,32.84,18256.0,32.1936,32.2229,32.1348,32.1348,18256.0
2025-01-30 11:15:00,32.84,32.88,32.84,32.87,7326.0,32.1348,32.174,32.1348,32.1642,7326.0
2025-01-30 11:20:00,32.87,32.91,32.86,32.89,13261.0,32.1642,32.2033,32.1544,32.1838,13261.0
2025-01-30 11:25:00,32.89,32.91,32.86,32.9,15931.0,32.1838,32.2033,32.1544,32.1936,15931.0
2025-01-30 11:30:00,32.9,32.94,32.9,32.92,15367.0,32.1936,32.2327,32.1936,32.2131,15367.0
2025-01-30 11:35:00,32.92,32.98,32.91,32.98,67195.0,32.2131,32.2718,32.2033,32.2718,67195.0
2025-01-30 11:40:00,32.98,32.99,32.96,32.98,12553.0,32.2718,32.2816,32.2523,32.2718,12553.0
2025-01-30 11:45:00,32.97,32.98,32.95,32.97,9588.0,32.2621,32.2718,32.2425,32.2621,9588.0
2025-01-30 11:50:00,32.97,32.98,32.83,32.89,49872.0,32.2621,32.2718,32.1251,32.1838,49872.0
2025-01-30 11:55:00,32.89,32.9,32.82,32.85,23973.0,32.1838,32.1936,32.1153,32.1446,23973.0
2025-01-30 12:00:00,32.84,32.9,32.83,32.9,12950.0,32.1348,32.1936,32.1251,32.1936,12950.0
2025-01-30 12:05:00,32.9,32.9,32.8,32.82,11949.0,32.1936,32.1936,32.0957,32.1153,11949.0
2025-01-30 12:10:00,32.81,32.84,32.78,32.8,8625.0,32.1055,32.1348,32.0761,32.0957,8625.0
2025-01-30 12:15:00,32.79,32.8,32.76,32.77,13755.0,32.0859,32.0957,32.0566,32.0664,13755.0
2025-01-30 12:20:00,32.77,32.78,32.75,32.77,6955.0,32.0664,32.0761,32.0468,32.0664,6955.0
2025-01-30 12:25:00,32.77,32.77,32.73,32.75,14720.0,32.0664,32.0664,32.0272,32.0468,14720.0
2025-01-30 12:30:00,32.75,32.76,32.74,32.74,8863.0,32.0468,32.0566,32.037,32.037,8863.0
2025-01-30 12:35:00,32.75,32.76,32.73,32.75,11120.0,32.0468,32.0566,32.0272,32.0468,11120.0
2025-01-30 12:40:00,32.75,32.77,32.73,32.73,17888.0,32.0468,32.0664,32.0272,32.0272,17888.0
2025-01-30 12:45:00,32.73,32.77,32.73,32.77,9736.0,32.0272,32.0664,32.0272,32.0664,9736.0
2025-01-30 12:50:00,32.76,32.77,32.75,32.76,11458.0,32.0566,32.0664,32.0468,32.0566,11458.0
2025-01-30 12:55:00,32.75,32.78,32.74,32.76,14249.0,32.0468,32.0761,32.037,32.0566,14249.0
2025-01-30 13:00:00,32.76,32.78,32.76,32.78,6744.0,32.0566,32.0761,32.0566,32.0761,6744.0
2025-01-30 13:05:00,32.78,32.84,32.77,32.83,26661.0,32.0761,32.1348,32.0664,32.1251,26661.0
2025-01-30 13:10:00,32.83,32.87,32.81,32.87,11312.0,32.1251,32.1642,32.1055,32.1642,11312.0
2025-01-30 13:15:00,32.87,32.87,32.85,32.86,9554.0,32.1642,32.1642,32.1446,32.1544,9554.0
2025-01-30 13:20:00,32.86,32.88,32.85,32.88,21981.0,32.1544,32.174,32.1446,32.174,21981.0
2025-01-30 13:25:00,32.88,32.9,32.82,32.84,23400.0,32.174,32.1936,32.1153,32.1348,23400.0
2025-01-30 13:30:00,32.84,32.86,32.81,32.82,17250.0,32.1348,32.1544,32.1055,32.1153,17250.0
2025-01-30 13:35:00,32.82,32.89,32.81,32.89,14400.0,32.1153,32.1838,32.1055,32.1838,14400.0
2025-01-30 13:40:00,32.89,32.89,32.86,32.88,6777.0,32.1838,32.1838,32.1544,32.174,6777.0
2025-01-30 13:45:00,32.88,32.91,32.87,32.89,10019.0,32.174,32.2033,32.1642,32.1838,10019.0
2025-01-30 13:50:00,32.89,32.9,32.88,32.89,7453.0,32.1838,32.1936,32.174,32.1838,7453.0
2025-01-30 13:55:00,32.89,32.89,32.86,32.88,12404.0,32.1838,32.1838,32.1544,32.174,12404.0
2025-01-30 14:00:00,32.88,32.88,32.84,32.86,16456.0,32.174,32.174,32.1348,32.1544,16456.0
2025-01-30 14:05:00,32.85,32.9,32.85,32.9,19725.0,32.1446,32.1936,32.1446,32.1936,19725.0
2025-01-30 14:10:00,32.9,32.91,32.88,32.89,10357.0,32.1936,32.2033,32.174,32.1838,10357.0
2025-01-30 14:15:00,32.89,32.89,32.87,32.89,23833.0,32.1838,32.1838,32.1642,32.1838,23833.0
2025-01-30 14:20:00,32.89,32.89,32.87,32.87,10467.0,32.1838,32.1838,32.1642,32.1642,10467.0
2025-01-30 14:25:00,32.88,32.89,32.85,32.89,18348.0,32.174,32.1838,32.1446,32.1838,18348.0
2025-01-30 14:30:00,32.89,32.92,32.88,32.88,20725.0,32.1838,32.2131,32.174,32.174,20725.0
2025-01-30 14:35:00,32.89,32.92,32.89,32.92,15060.0,32.1838,32.2131,32.1838,32.2131,15060.0
2025-01-30 14:40:00,32.91,32.93,32.91,32.91,13776.0,32.2033,32.2229,32.2033,32.2033,13776.0
2025-01-30 14:45:00,32.91,32.92,32.9,32.91,11342.0,32.2033,32.2131,32.1936,32.2033,11342.0
2025-01-30 14:50:00,32.91,32.91,32.87,32.88,11661.0,32.2033,32.2033,32.1642,32.174,11661.0
2025-01-30 14:55:00,32.87,32.88,32.85,32.86,16080.0,32.1642,32.174,32.1446,32.1544,16080.0
2025-01-30 15:00:00,32.85,32.91,32.85,32.91,14440.0,32.1446,32.2033,32.1446,32.2033,14440.0
2025-01-30 15:05:00,32.9,32.94,32.9,32.93,12988.0,32.1936,32.2327,32.1936,32.2229,12988.0
2025-01-30 15:10:00,32.92,32.94,32.91,32.91,16705.0,32.2131,32.2327,32.2033,32.2033,16705.0
2025-01-30 15:15:00,32.91,32.96,32.91,32.96,12537.0,32.2033,32.2523,32.2033,32.2523,12537.0
2025-01-30 15:20:00,32.95,32.99,32.95,32.98,34225.0,32.2425,32.2816,32.2425,32.2718,34225.0
2025-01-30 15:25:00,32.98,32.99,32.96,32.97,18300.0,32.2718,32.2816,32.2523,32.2621,18300.0
2025-01-30 15:30:00,32.97,32.99,32.95,32.98,26519.0,32.2621,32.2816,32.2425,32.2718,26519.0
2025-01-30 15:35:00,32.98,33.0,32.83,32.84,73092.0,32.2718,32.2914,32.1251,32.1348,73092.0
2025-01-30 15:40:00,32.83,32.83,32.69,32.7,60595.0,32.1251,32.1251,31.9881,31.9979,60595.0
2025-01-30 15:45:00,32.7,32.83,32.68,32.82,74742.0,31.9979,32.1251,31.9783,32.1153,74742.0
2025-01-30 15:50:00,32.81,32.84,32.76,32.79,161238.0,32.1055,32.1348,32.0566,32.0859,161238.0
2025-01-30 15:55:00,32.78,32.83,32.76,32.8,232387.0,32.0761,32.1251,32.0566,32.0957,232387.0
2025-01-31 09:30:00,32.98,33.05,32.83,33.03,84973.0,32.2718,32.3403,32.1251,32.3208,84973.0
2025-01-31 09:35:00,33.01,33.05,32.96,33.02,184789.0,32.3012,32.3403,32.2523,32.311,184789.0
2025-01-31 09:40:00,33.02,33.03,32.93,32.95,25104.0,32.311,32.3208,32.2229,32.2425,25104.0
2025-01-31 09:45:00,32.93,32.97,32.85,32.94,21439.0,32.2229,32.2621,32.1446,32.2327,21439.0
2025-01-31 09:50:00,32.93,33.0,32.92,32.97,11862.0,32.2229,32.2914,32.2131,32.2621,11862.0
2025-01-31 09:55:00,32.97,33.01,32.94,32.95,25272.0,32.2621,32.3012,32.2327,32.2425,25272.0
2025-01-31 10:00:00,32.95,33.06,32.92,33.05,79323.0,32.2425,32.3501,32.2131,32.3403,79323.0
2025-01-31 10:05:00,33.05,33.11,33.02,33.07,47553.0,32.3403,32.399,32.311,32.3599,47553.0
2025-01-31 10:10:00,33.08,33.17,33.08,33.16,42328.0,32.3697,32.4578,32.3697,32.448,42328.0
2025-01-31 10:15:00,33.15,33.26,33.13,33.17,45793.0,32.4382,32.5458,32.4186,32.4578,45793.0
2025-01-31 10:20:00,33.17,33.18,33.12,33.16,35793.0,32.4578,32.4675,32.4088,32.448,35793.0
2025-01-31 10:25:00,33.16,33.18,33.09,33.18,30630.0,32.448,32.4675,32.3795,32.4675,30630.0
2025-01-31 10:30:00,33.18,33.18,33.14,33.17,18339.0,32.4675,32.4675,32.4284,32.4578,18339.0
2025-01-31 10:35:00,33.17,33.19,33.15,33.17,39513.0,32.4578,32.4773,32.4382,32.4578,39513.0
2025-01-31 10:40:00,33.17,33.19,33.11,33.11,17400.0,32.4578,32.4773,32.399,32.399,17400.0
2025-01-31 10:45:00,33.12,33.2,33.11,33.2,54676.0,32.4088,32.4871,32.399,32.4871,54676.0
2025-01-31 10:50:00,33.2,33.31,33.19,33.26,132471.0,32.4871,32.5948,32.4773,32.5458,132471.0
2025-01-31 10:55:00,33.25,33.26,33.22,33.23,21840.0,32.536,32.5458,32.5067,32.5165,21840.0
2025-01-31 11:00:00,33.23,33.33,33.23,33.31,25709.0,32.5165,32.6143,32.5165,32.5948,25709.0
2025-01-31 11:05:00,33.32,33.32,33.29,33.31,30676.0,32.6045,32.6045,32.5752,32.5948,30676.0
2025-01-31 11:10:00,33.31,33.31,33.27,33.27,94923.0,32.5948,32.5948,32.5556,32.5556,94923.0
2025-01-31 11:15:00,33.27,33.29,33.24,33.25,31651.0,32.5556,32.5752,32.5263,32.536,31651.0
2025-01-31 11:20:00,33.25,33.26,33.23,33.24,38094.0,32.536,32.5458,32.5165,32.5263,38094.0
2025-01-31 11:25:00,33.24,33.24,33.17,33.19,38835.0,32.5263,32.5263,32.4578,32.4773,38835.0
2025-01-31 11:30:00,33.19,33.23,33.18,33.2,27554.0,32.4773,32.5165,32.4675,32.4871,27554.0
2025-01-31 11:35:00,33.2,33.23,33.19,33.22,29124.0,32.4871,32.5165,32.4773,32.5067,29124.0
2025-01-31 11:40:00,33.22,33.22,33.2,33.22,25790.0,32.5067,32.5067,32.4871,32.5067,25790.0
2025-01-31 11:45:00,33.22,33.25,33.19,33.24,67324.0,32.5067,32.536,32.4773,32.5263,67324.0
2025-01-31 11:50:00,33.25,33.25,33.2,33.23,42544.0,32.536,32.536,32.4871,32.5165,42544.0
2025-01-31 11:55:00,33.23,33.24,33.21,33.22,18037.0,32.5165,32.5263,32.4969,32.5067,18037.0
2025-01-31 12:00:00,33.22,33.22,33.18,33.2,14675.0,32.5067,32.5067,32.4675,32.4871,14675.0
2025-01-31 12:05:00,33.19,33.22,33.16,33.2,20434.0,32.4773,32.5067,32.448,32.4871,20434.0
2025-01-31 12:10:00,33.21,33.22,33.17,33.2,10211.0,32.4969,32.5067,32.4578,32.4871,10211.0
2025-01-31 12:15:00,33.2,33.2,33.15,33.18,23998.0,32.4871,32.4871,32.4382,32.4675,23998.0
2025-01-31 12:20:00,33.18,33.2,33.17,33.19,11934.0,32.4675,32.4871,32.4578,32.4773,11934.0
2025-01-31 12:25:00,33.19,33.19,33.16,33.19,8108.0,32.4773,32.4773,32.448,32.4773,8108.0
2025-01-31 12:30:00,33.19,33.22,33.18,33.2,16787.0,32.4773,32.5067,32.4675,32.4871,16787.0
2025-01-31 12:35:00,33.19,33.2,33.18,33.19,19614.0,32.4773,32.4871,32.4675,32.4773,19614.0
2025-01-31 12:40:00,33.18,33.2,33.18,33.19,19058.0,32.4675,32.4871,32.4675,32.4773,19058.0
2025-01-31 12:45:00,33.19,33.19,33.14,33.15,24473.0,32.4773,32.4773,32.4284,32.4382,24473.0
2025-01-31 12:50:00,33.14,33.17,33.14,33.16,20829.0,32.4284,32.4578,32.4284,32.448,20829.0
2025-01-31 12:55:00,33.16,33.17,33.13,33.14,13704.0,32.448,32.4578,32.4186,32.4284,13704.0
2025-01-31 13:00:00,33.14,33.15,33.13,33.15,10643.0,32.4284,32.4382,32.4186,32.4382,10643.0
2025-01-31 13:05:00,33.15,33.17,33.14,33.16,20682.0,32.4382,32.4578,32.4284,32.448,20682.0
2025-01-31 13:10:00,33.16,33.17,33.14,33.16,23028.0,32.448,32.4578,32.4284,32.448,23028.0
2025-01-31 13:15:00,33.16,33.16,33.08,33.09,26521.0,32.448,32.448,32.3697,32.3795,26521.0
2025-01-31 13:20:00,33.09,33.1,32.98,32.98,39163.0,32.3795,32.3893,32.2718,32.2718,39163.0
2025-01-31 13:25:00,32.98,32.98,32.82,32.83,113028.0,32.2718,32.2718,32.1153,32.1251,113028.0
2025-01-31 13:30:00,32.82,32.84,32.7,32.7,48007.0,32.1153,32.1348,31.9979,31.9979,48007.0
2025-01-31 13:35:00,32.69,32.73,32.66,32.72,51422.0,31.9881,32.0272,31.9587,32.0174,51422.0
2025-01-31 13:40:00,32.73,32.77,32.71,32.73,23135.0,32.0272,32.0664,32.0076,32.0272,23135.0
2025-01-31 13:45:00,32.73,32.76,32.7,32.72,36244.0,32.0272,32.0566,31.9979,32.0174,36244.0
2025-01-31 13:50:00,32.72,32.73,32.66,32.69,24822.0,32.0174,32.0272,31.9587,31.9881,24822.0
2025-01-31 13:55:00,32.69,32.7,32.67,32.68,18827.0,31.9881,31.9979,31.9685,31.9783,18827.0
2025-01-31 14:00:00,32.67,32.74,32.64,32.66,34808.0,31.9685,32.037,31.9391,31.9587,34808.0
2025-01-31 14:05:00,32.66,32.66,32.59,32.64,25690.0,31.9587,31.9587,31.8902,31.9391,25690.0
2025-01-31 14:10:00,32.64,32.72,32.63,32.7,15274.0,31.9391,32.0174,31.9294,31.9979,15274.0
2025-01-31 14:15:00,32.7,32.72,32.65,32.68,16806.0,31.9979,32.0174,31.9489,31.9783,16806.0
2025-01-31 14:20:00,32.68,32.73,32.65,32.73,19113.0,31.9783,32.0272,31.9489,32.0272,19113.0
2025-01-31 14:25:00,32.73,32.73,32.68,32.7,19239.0,32.0272,32.0272,31.9783,31.9979,19239.0
2025-01-31 14:30:00,32.7,32.74,32.69,32.72,16044.0,31.9979,32.037,31.9881,32.0174,16044.0
2025-01-31 14:35:00,32.72,32.72,32.64,32.65,19005.0,32.0174,32.0174,31.9391,31.9489,19005.0
2025-01-31 14:40:00,32.65,32.65,32.55,32.56,21587.0,31.9489,31.9489,31.8511,31.8609,21587.0
2025-01-31 14:45:00,32.56,32.58,32.51,32.57,30652.0,31.8609,31.8804,31.8119,31.8706,30652.0
2025-01-31 14:50:00,32.57,32.63,32.57,32.62,13135.0,31.8706,31.9294,31.8706,31.9196,13135.0
2025-01-31 14:55:00,32.63,32.65,32.6,32.62,20908.0,31.9294,31.9489,31.9,31.9196,20908.0
2025-01-31 15:00:00,32.61,32.61,32.5,32.51,19436.0,31.9098,31.9098,31.8021,31.8119,19436.0
2025-01-31 15:05:00,32.52,32.53,32.46,32.49,29748.0,31.8217,31.8315,31.763,31.7924,29748.0
2025-01-31 15:10:00,32.48,32.52,32.48,32.5,16926.0,31.7826,31.8217,31.7826,31.8021,16926.0
2025-01-31 15:15:00,32.5,32.55,32.48,32.5,33014.0,31.8021,31.8511,31.7826,31.8021,33014.0
2025-01-31 15:20:00,32.5,32.54,32.48,32.53,23856.0,31.8021,31.8413,31.7826,31.8315,23856.0
2025-01-31 15:25:00,32.53,32.54,32.42,32.45,33380.0,31.8315,31.8413,31.7239,31.7532,33380.0
2025-01-31 15:30:00,32.46,32.53,32.44,32.5,30421.0,31.763,31.8315,31.7434,31.8021,30421.0
2025-01-31 15:35:00,32.5,32.54,32.49,32.52,49439.0,31.8021,31.8413,31.7924,31.8217,49439.0
2025-01-31 15:40:00,32.52,32.56,32.49,32.52,47019.0,31.8217,31.8609,31.7924,31.8217,47019.0
2025-01-31 15:45:00,32.52,32.58,32.51,32.55,66389.0,31.8217,31.8804,31.8119,31.8511,66389.0
2025-01-31 15:50:00,32.55,32.58,32.46,32.48,175434.0,31.8511,31.8804,31.763,31.7826,175434.0
2025-01-31 15:55:00,32.48,32.53,32.47,32.5,387794.0,31.7826,31.8315,31.7728,31.8021,387794.0
2025-02-03 09:30:00,31.71,31.76,31.5,31.66,167878.0,31.0291,31.078,30.8236,30.9802,167878.0
2025-02-03 09:35:00,31.66,31.69,31.5,31.68,56896.0,30.9802,31.0095,30.8236,30.9998,56896.0
2025-02-03 09:40:00,31.67,31.67,31.38,31.38,52571.0,30.99,30.99,30.7062,30.7062,52571.0
2025-02-03 09:45:00,31.39,31.41,31.05,31.08,150678.0,30.716,30.7356,30.3833,30.4126,150678.0
2025-02-03 09:50:00,31.09,31.23,31.07,31.11,118604.0,30.4224,30.5594,30.4029,30.442,118604.0
2025-02-03 09:55:00,31.12,31.32,31.08,31.22,34950.0,30.4518,30.6475,30.4126,30.5496,34950.0
2025-02-03 10:00:00,31.21,31.45,31.18,31.39,85568.0,30.5398,30.7747,30.5105,30.716,85568.0
2025-02-03 10:05:00,31.38,31.48,31.36,31.46,28493.0,30.7062,30.804,30.6866,30.7845,28493.0
2025-02-03 10:10:00,31.45,31.46,31.33,31.37,37536.0,30.7747,30.7845,30.6573,30.6964,37536.0
2025-02-03 10:15:00,31.36,31.41,31.28,31.39,95476.0,30.6866,30.7356,30.6083,30.716,95476.0
2025-02-03 10:20:00,31.39,31.67,31.32,31.63,66984.0,30.716,30.99,30.6475,30.9508,66984.0
2025-02-03 10:25:00,31.62,31.75,31.49,31.73,73821.0,30.941,31.0683,30.8138,31.0487,73821.0
2025-02-03 10:30:00,31.73,31.8,31.68,31.7,70679.0,31.0487,31.1172,30.9998,31.0193,70679.0
2025-02-03 10:35:00,31.7,31.79,31.66,31.78,126435.0,31.0193,31.1074,30.9802,31.0976,126435.0
2025-02-03 10:40:00,31.77,31.94,31.72,31.89,54112.0,31.0878,31.2542,31.0389,31.2052,54112.0
2025-02-03 10:45:00,31.88,31.88,31.75,31.8,78249.0,31.1955,31.1955,31.0683,31.1172,78249.0
2025-02-03 10:50:00,31.79,31.84,31.75,31.81,79494.0,31.1074,31.1563,31.0683,31.127,79494.0
2025-02-03 10:55:00,31.82,31.85,31.75,31.83,77382.0,31.1367,31.1661,31.0683,31.1465,77382.0
2025-02-03 11:00:00,31.83,31.92,31.81,31.85,55979.0,31.1465,31.2346,31.127,31.1661,55979.0
2025-02-03 11:05:00,31.86,32.04,31.76,32.01,98621.0,31.1759,31.352,31.078,31.3227,98621.0
2025-02-03 11:10:00,32.01,32.18,32.01,32.16,202348.0,31.3227,31.489,31.3227,31.4694,202348.0
2025-02-03 11:15:00,32.15,32.29,32.14,32.27,101764.0,31.4597,31.5967,31.4499,31.5771,101764.0
2025-02-03 11:20:00,32.28,32.28,32.2,32.25,60747.0,31.5869,31.5869,31.5086,31.5575,60747.0
2025-02-03 11:25:00,32.25,32.26,32.18,32.23,114605.0,31.5575,31.5673,31.489,31.5379,114605.0
2025-02-03 11:30:00,32.24,32.31,32.19,32.27,60503.0,31.5477,31.6162,31.4988,31.5771,60503.0
2025-02-03 11:35:00,32.27,32.28,32.21,32.24,36676.0,31.5771,31.5869,31.5184,31.5477,36676.0
2025-02-03 11:40:00,32.24,32.26,32.06,32.13,49235.0,31.5477,31.5673,31.3716,31.4401,49235.0
2025-02-03 11:45:00,32.13,32.14,32.04,32.05,39979.0,31.4401,31.4499,31.352,31.3618,39979.0
2025-02-03 11:50:00,32.06,32.12,32.05,32.09,78836.0,31.3716,31.4303,31.3618,31.401,78836.0
2025-02-03 11:55:00,32.09,32.15,32.02,32.13,123883.0,31.401,31.4597,31.3325,31.4401,123883.0
2025-02-03 12:00:00,32.13,32.17,32.1,32.14,133925.0,31.4401,31.4792,31.4107,31.4499,133925.0
2025-02-03 12:05:00,32.14,32.19,32.14,32.18,72004.0,31.4499,31.4988,31.4499,31.489,72004.0
2025-02-03 12:10:00,32.17,32.17,32.13,32.14,28622.0,31.4792,31.4792,31.4401,31.4499,28622.0
2025-02-03 12:15:00,32.15,32.17,32.11,32.16,111842.0,31.4597,31.4792,31.4205,31.4694,111842.0
2025-02-03 12:20:00,32.16,32.22,32.13,32.22,27532.0,31.4694,31.5282,31.4401,31.5282,27532.0
2025-02-03 12:25:00,32.23,32.24,32.19,32.2,92943.0,31.5379,31.5477,31.4988,31.5086,92943.0
2025-02-03 12:30:00,32.2,32.23,32.17,32.18,118798.0,31.5086,31.5379,31.4792,31.489,118798.0
2025-02-03 12:35:00,32.18,32.19,32.1,32.1,111080.0,31.489,31.4988,31.4107,31.4107,111080.0
2025-02-03 12:40:00,32.11,32.18,32.09,32.16,43923.0,31.4205,31.489,31.401,31.4694,43923.0
2025-02-03 12:45:00,32.16,32.17,32.08,32.1,68519.0,31.4694,31.4792,31.3912,31.4107,68519.0
2025-02-03 12:50:00,32.09,32.12,32.08,32.11,24726.0,31.401,31.4303,31.3912,31.4205,24726.0
2025-02-03 12:55:00,32.1,32.12,31.98,32.11,102823.0,31.4107,31.4303,31.2933,31.4205,102823.0
2025-02-03 13:00:00,32.1,32.19,32.03,32.18,48349.0,31.4107,31.4988,31.3422,31.489,48349.0
2025-02-03 13:05:00,32.18,32.19,32.07,32.09,51614.0,31.489,31.4988,31.3814,31.401,51614.0
2025-02-03 13:10:00,32.07,32.14,32.05,32.11,21959.0,31.3814,31.4499,31.3618,31.4205,21959.0
2025-02-03 13:15:00,32.11,32.15,32.11,32.13,33050.0,31.4205,31.4597,31.4205,31.4401,33050.0
2025-02-03 13:20:00,32.13,32.17,32.08,32.15,76297.0,31.4401,31.4792,31.3912,31.4597,76297.0
2025-02-03 13:25:00,32.15,32.16,32.05,32.06,24034.0,31.4597,31.4694,31.3618,31.3716,24034.0
2025-02-03 13:30:00,32.07,32.09,32.04,32.06,20742.0,31.3814,31.401,31.352,31.3716,20742.0
2025-02-03 13:35:00,32.06,32.1,32.02,32.1,24019.0,31.3716,31.4107,31.3325,31.4107,24019.0
2025-02-03 13:40:00,32.09,32.12,32.05,32.12,31901.0,31.401,31.4303,31.3618,31.4303,31901.0
2025-02-03 13:45:00,32.12,32.22,32.12,32.21,38250.0,31.4303,31.5282,31.4303,31.5184,38250.0
2025-02-03 13:50:00,32.22,32.24,32.22,32.23,24762.0,31.5282,31.5477,31.5282,31.5379,24762.0
2025-02-03 13:55:00,32.23,32.3,32.23,32.3,83020.0,31.5379,31.6064,31.5379,31.6064,83020.0
2025-02-03 14:00:00,32.3,32.3,32.24,32.29,85503.0,31.6064,31.6064,31.5477,31.5967,85503.0
2025-02-03 14:05:00,32.29,32.29,32.23,32.25,96489.0,31.5967,31.5967,31.5379,31.5575,96489.0
2025-02-03 14:10:00,32.25,32.34,32.24,32.34,238702.0,31.5575,31.6456,31.5477,31.6456,238702.0
2025-02-03 14:15:00,32.34,32.38,32.31,32.35,65669.0,31.6456,31.6847,31.6162,31.6554,65669.0
2025-02-03 14:20:00,32.35,32.38,32.34,32.37,137033.0,31.6554,31.6847,31.6456,31.6749,137033.0
2025-02-03 14:25:00,32.37,32.37,32.31,32.34,23738.0,31.6749,31.6749,31.6162,31.6456,23738.0
2025-02-03 14:30:00,32.33,32.36,32.33,32.34,24037.0,31.6358,31.6652,31.6358,31.6456,24037.0
2025-02-03 14:35:00,32.34,32.38,32.33,32.35,31316.0,31.6456,31.6847,31.6358,31.6554,31316.0
2025-02-03 14:40:00,32.34,32.38,32.33,32.38,26253.0,31.6456,31.6847,31.6358,31.6847,26253.0
2025-02-03 14:45:00,32.38,32.38,32.34,32.34,22879.0,31.6847,31.6847,31.6456,31.6456,22879.0
2025-02-03 14:50:00,32.34,32.34,32.32,32.33,29763.0,31.6456,31.6456,31.626,31.6358,29763.0
2025-02-03 14:55:00,32.33,32.34,32.2,32.25,48151.0,31.6358,31.6456,31.5086,31.5575,48151.0
2025-02-03 15:00:00,32.25,32.25,32.19,32.19,22597.0,31.5575,31.5575,31.4988,31.4988,22597.0
2025-02-03 15:05:00,32.19,32.19,32.13,32.19,42255.0,31.4988,31.4988,31.4401,31.4988,42255.0
2025-02-03 15:10:00,32.18,32.18,32.08,32.1,31780.0,31.489,31.489,31.3912,31.4107,31780.0
2025-02-03 15:15:00,32.1,32.14,32.1,32.12,26014.0,31.4107,31.4499,31.4107,31.4303,26014.0
2025-02-03 15:20:00,32.13,32.15,32.1,32.15,57826.0,31.4401,31.4597,31.4107,31.4597,57826.0
2025-02-03 15:25:00,32.14,32.14,32.03,32.03,25629.0,31.4499,31.4499,31.3422,31.3422,25629.0
2025-02-03 15:30:00,32.04,32.08,32.02,32.06,31646.0,31.352,31.3912,31.3325,31.3716,31646.0
2025-02-03 15:35:00,32.06,32.1,32.05,32.07,28112.0,31.3716,31.4107,31.3618,31.3814,28112.0
2025-02-03 15:40:00,32.08,32.09,32.05,32.05,48712.0,31.3912,31.401,31.3618,31.3618,48712.0
2025-02-03 15:45:00,32.05,32.07,32.01,32.05,68169.0,31.3618,31.3814,31.3227,31.3618,68169.0
2025-02-03 15:50:00,32.05,32.1,32.01,32.05,148806.0,31.3618,31.4107,31.3227,31.3618,148806.0
2025-02-03 15:55:00,32.04,32.05,32.0,32.02,364943.0,31.352,31.3618,31.3129,31.3325,364943.0
2025-02-04 09:30:00,31.96,32.03,31.81,31.83,114216.0,31.2737,31.3422,31.127,31.1465,114216.0
2025-02-04 09:35:00,31.82,31.99,31.78,31.99,50141.0,31.1367,31.3031,31.0976,31.3031,50141.0
2025-02-04 09:40:00,31.99,32.07,31.94,32.02,32444.0,31.3031,31.3814,31.2542,31.3325,32444.0
2025-02-04 09:45:00,32.02,32.06,31.88,31.96,52060.0,31.3325,31.3716,31.1955,31.2737,52060.0
2025-02-04 09:50:00,31.96,32.08,31.92,32.08,28160.0,31.2737,31.3912,31.2346,31.3912,28160.0
2025-02-04 09:55:00,32.06,32.07,32.01,32.05,22673.0,31.3716,31.3814,31.3227,31.3618,22673.0
2025-02-04 10:00:00,32.03,32.06,31.91,32.02,47116.0,31.3422,31.3716,31.2248,31.3325,47116.0
2025-02-04 10:05:00,32.02,32.19,31.95,32.19,109891.0,31.3325,31.4988,31.264,31.4988,109891.0
2025-02-04 10:10:00,32.19,32.31,32.18,32.29,98433.0,31.4988,31.6162,31.489,31.5967,98433.0
2025-02-04 10:15:00,32.29,32.34,32.27,32.33,50736.0,31.5967,31.6456,31.5771,31.6358,50736.0
2025-02-04 10:20:00,32.34,32.36,32.25,32.25,26897.0,31.6456,31.6652,31.5575,31.5575,26897.0
2025-02-04 10:25:00,32.26,32.3,32.22,32.23,20993.0,31.5673,31.6064,31.5282,31.5379,20993.0
2025-02-04 10:30:00,32.22,32.28,32.2,32.21,26663.0,31.5282,31.5869,31.5086,31.5184,26663.0
2025-02-04 10:35:00,32.2,32.2,32.12,32.16,30648.0,31.5086,31.5086,31.4303,31.4694,30648.0
2025-02-04 10:40:00,32.16,32.22,32.12,32.2,121282.0,31.4694,31.5282,31.4303,31.5086,121282.0
2025-02-04 10:45:00,32.2,32.25,32.17,32.22,24564.0,31.5086,31.5575,31.4792,31.5282,24564.0
2025-02-04 10:50:00,32.22,32.23,32.16,32.16,31645.0,31.5282,31.5379,31.4694,31.4694,31645.0
2025-02-04 10:55:00,32.16,32.21,32.12,32.15,52363.0,31.4694,31.5184,31.4303,31.4597,52363.0
2025-02-04 11:00:00,32.16,32.22,32.13,32.21,49115.0,31.4694,31.5282,31.4401,31.5184,49115.0
2025-02-04 11:05:00,32.22,32.22,32.15,32.2,21822.0,31.5282,31.5282,31.4597,31.5086,21822.0
2025-02-04 11:10:00,32.19,32.21,32.17,32.2,29123.0,31.4988,31.5184,31.4792,31.5086,29123.0
2025-02-04 11:15:00,32.2,32.21,32.18,32.2,33269.0,31.5086,31.5184,31.489,31.5086,33269.0
2025-02-04 11:20:00,32.2,32.21,32.17,32.19,37274.0,31.5086,31.5184,31.4792,31.4988,37274.0
2025-02-04 11:25:00,32.19,32.2,32.16,32.2,52043.0,31.4988,31.5086,31.4694,31.5086,52043.0
2025-02-04 11:30:00,32.2,32.2,32.17,32.2,25641.0,31.5086,31.5086,31.4792,31.5086,25641.0
2025-02-04 11:35:00,32.2,32.2,32.17,32.19,49081.0,31.5086,31.5086,31.4792,31.4988,49081.0
2025-02-04 11:40:00,32.19,32.25,32.19,32.23,46622.0,31.4988,31.5575,31.4988,31.5379,46622.0
2025-02-04 11:45:00,32.23,32.24,32.19,32.2,23961.0,31.5379,31.5477,31.4988,31.5086,23961.0
2025-02-04 11:50:00,32.19,32.2,32.14,32.19,20700.0,31.4988,31.5086,31.4499,31.4988,20700.0
2025-02-04 11:55:00,32.19,32.2,32.15,32.17,20026.0,31.4988,31.5086,31.4597,31.4792,20026.0
2025-02-04 12:00:00,32.18,32.19,32.15,32.16,36469.0,31.489,31.4988,31.4597,31.4694,36469.0
2025-02-04 12:05:00,32.16,32.19,32.15,32.16,21824.0,31.4694,31.4988,31.4597,31.4694,21824.0
2025-02-04 12:10:00,32.16,32.19,32.14,32.18,20104.0,31.4694,31.4988,31.4499,31.489,20104.0
2025-02-04 12:15:00,32.18,32.19,32.09,32.11,39976.0,31.489,31.4988,31.401,31.4205,39976.0
2025-02-04 12:20:00,32.1,32.14,32.08,32.12,20675.0,31.4107,31.4499,31.3912,31.4303,20675.0
2025-02-04 12:25:00,32.11,32.11,32.03,32.04,19025.0,31.4205,31.4205,31.3422,31.352,19025.0
2025-02-04 12:30:00,32.05,32.11,32.04,32.07,49851.0,31.3618,31.4205,31.352,31.3814,49851.0
2025-02-04 12:35:00,32.07,32.1,32.05,32.05,27922.0,31.3814,31.4107,31.3618,31.3618,27922.0
2025-02-04 12:40:00,32.05,32.14,32.05,32.13,23781.0,31.3618,31.4499,31.3618,31.4401,23781.0
2025-02-04 12:45:00,32.13,32.14,32.1,32.14,20743.0,31.4401,31.4499,31.4107,31.4499,20743.0
2025-02-04 12:50:00,32.14,32.15,32.11,32.11,16636.0,31.4499,31.4597,31.4205,31.4205,16636.0
2025-02-04 12:55:00,32.12,32.13,32.1,32.13,18529.0,31.4303,31.4401,31.4107,31.4401,18529.0
2025-02-04 13:00:00,32.13,32.13,32.09,32.09,20489.0,31.4401,31.4401,31.401,31.401,20489.0
2025-02-04 13:05:00,32.09,32.1,32.06,32.09,31171.0,31.401,31.4107,31.3716,31.401,31171.0
2025-02-04 13:10:00,32.09,32.11,32.08,32.09,22865.0,31.401,31.4205,31.3912,31.401,22865.0
2025-02-04 13:15:00,32.09,32.13,32.09,32.12,36184.0,31.401,31.4401,31.401,31.4303,36184.0
2025-02-04 13:20:00,32.12,32.18,32.11,32.16,22501.0,31.4303,31.489,31.4205,31.4694,22501.0
2025-02-04 13:25:00,32.16,32.2,32.15,32.2,45167.0,31.4694,31.5086,31.4597,31.5086,45167.0
2025-02-04 13:30:00,32.2,32.2,32.15,32.16,24049.0,31.5086,31.5086,31.4597,31.4694,24049.0
2025-02-04 13:35:00,32.16,32.18,32.11,32.13,27364.0,31.4694,31.489,31.4205,31.4401,27364.0
2025-02-04 13:40:00,32.13,32.14,32.12,32.13,16516.0,31.4401,31.4499,31.4303,31.4401,16516.0
2025-02-04 13:45:00,32.13,32.13,32.09,32.12,29204.0,31.4401,31.4401,31.401,31.4303,29204.0
2025-02-04 13:50:00,32.12,32.12,32.09,32.1,19606.0,31.4303,31.4303,31.401,31.4107,19606.0
2025-02-04 13:55:00,32.09,32.1,32.05,32.05,31023.0,31.401,31.4107,31.3618,31.3618,31023.0
2025-02-04 14:00:00,32.05,32.1,32.04,32.09,27101.0,31.3618,31.4107,31.352,31.401,27101.0
2025-02-04 14:05:00,32.08,32.1,32.07,32.07,32039.0,31.3912,31.4107,31.3814,31.3814,32039.0
2025-02-04 14:10:00,32.08,32.09,32.07,32.08,18685.0,31.3912,31.401,31.3814,31.3912,18685.0
2025-02-04 14:15:00,32.08,32.09,32.06,32.09,22675.0,31.3912,31.401,31.3716,31.401,22675.0
2025-02-04 14:20:00,32.09,32.1,32.07,32.08,27621.0,31.401,31.4107,31.3814,31.3912,27621.0
2025-02-04 14:25:00,32.09,32.09,32.05,32.07,30749.0,31.401,31.401,31.3618,31.3814,30749.0
2025-02-04 14:30:00,32.07,32.12,32.06,32.08,53601.0,31.3814,31.4303,31.3716,31.3912,53601.0
2025-02-04 14:35:00,32.09,32.11,32.08,32.09,14820.0,31.401,31.4205,31.3912,31.401,14820.0
2025-02-04 14:40:00,32.09,32.1,32.08,32.09,22723.0,31.401,31.4107,31.3912,31.401,22723.0
2025-02-04 14:45:00,32.09,32.11,32.07,32.09,28512.0,31.401,31.4205,31.3814,31.401,28512.0
2025-02-04 14:50:00,32.08,32.1,32.07,32.09,21620.0,31.3912,31.4107,31.3814,31.401,21620.0
2025-02-04 14:55:00,32.09,32.1,32.02,32.05,42818.0,31.401,31.4107,31.3325,31.3618,42818.0
2025-02-04 15:00:00,32.05,32.05,32.01,32.04,21883.0,31.3618,31.3618,31.3227,31.352,21883.0
2025-02-04 15:05:00,32.04,32.05,32.02,32.02,30963.0,31.352,31.3618,31.3325,31.3325,30963.0
2025-02-04 15:10:00,32.02,32.04,32.0,32.04,28601.0,31.3325,31.352,31.3129,31.352,28601.0
2025-02-04 15:15:00,32.04,32.04,32.02,32.02,25937.0,31.352,31.352,31.3325,31.3325,25937.0
2025-02-04 15:20:00,32.02,32.03,31.96,31.96,47567.0,31.3325,31.3422,31.2737,31.2737,47567.0
2025-02-04 15:25:00,31.96,32.0,31.96,31.99,36369.0,31.2737,31.3129,31.2737,31.3031,36369.0
2025-02-04 15:30:00,31.98,32.0,31.97,31.99,55206.0,31.2933,31.3129,31.2835,31.3031,55206.0
2025-02-04 15:35:00,31.99,32.07,31.98,32.07,47851.0,31.3031,31.3814,31.2933,31.3814,47851.0
2025-02-04 15:40:00,32.06,32.09,32.03,32.04,130951.0,31.3716,31.401,31.3422,31.352,130951.0
2025-02-04 15:45:00,32.04,32.05,31.98,31.99,60230.0,31.352,31.3618,31.2933,31.3031,60230.0
2025-02-04 15:50:00,31.98,31.99,31.94,31.99,93941.0,31.2933,31.3031,31.2542,31.3031,93941.0
2025-02-04 15:55:00,31.99,32.03,31.97,32.0,395773.0,31.3031,31.3422,31.2835,31.3129,395773.0
2025-02-05 09:30:00,32.01,32.32,32.01,32.31,152945.0,31.3227,31.626,31.3227,31.6162,152945.0
2025-02-05 09:35:00,32.31,32.31,32.06,32.16,33100.0,31.6162,31.6162,31.3716,31.4694,33100.0
2025-02-05 09:40:00,32.16,32.16,32.07,32.09,21631.0,31.4694,31.4694,31.3814,31.401,21631.0
2025-02-05 09:45:00,32.09,32.17,32.08,32.09,99485.0,31.401,31.4792,31.3912,31.401,99485.0
2025-02-05 09:50:00,32.09,32.13,32.02,32.05,80716.0,31.401,31.4401,31.3325,31.3618,80716.0
2025-02-05 09:55:00,32.04,32.1,32.01,32.09,25012.0,31.352,31.4107,31.3227,31.401,25012.0
2025-02-05 10:00:00,32.1,32.17,32.01,32.02,25797.0,31.4107,31.4792,31.3227,31.3325,25797.0
2025-02-05 10:05:00,32.02,32.11,32.02,32.1,57881.0,31.3325,31.4205,31.3325,31.4107,57881.0
2025-02-05 10:10:00,32.1,32.2,32.1,32.2,21106.0,31.4107,31.5086,31.4107,31.5086,21106.0
2025-02-05 10:15:00,32.2,32.24,32.15,32.2,39514.0,31.5086,31.5477,31.4597,31.5086,39514.0
2025-02-05 10:20:00,32.2,32.25,32.18,32.23,24315.0,31.5086,31.5575,31.489,31.5379,24315.0
2025-02-05 10:25:00,32.23,32.25,32.17,32.19,17789.0,31.5379,31.5575,31.4792,31.4988,17789.0
2025-02-05 10:30:00,32.18,32.22,32.15,32.19,37355.0,31.489,31.5282,31.4597,31.4988,37355.0
2025-02-05 10:35:00,32.19,32.2,32.13,32.15,32286.0,31.4988,31.5086,31.4401,31.4597,32286.0
2025-02-05 10:40:00,32.15,32.25,32.15,32.25,62752.0,31.4597,31.5575,31.4597,31.5575,62752.0
2025-02-05 10:45:00,32.25,32.28,32.23,32.25,28753.0,31.5575,31.5869,31.5379,31.5575,28753.0
2025-02-05 10:50:00,32.25,32.27,32.23,32.25,30822.0,31.5575,31.5771,31.5379,31.5575,30822.0
2025-02-05 10:55:00,32.25,32.27,32.24,32.25,17024.0,31.5575,31.5771,31.5477,31.5575,17024.0
2025-02-05 11:00:00,32.26,32.27,32.23,32.26,21959.0,31.5673,31.5771,31.5379,31.5673,21959.0
2025-02-05 11:05:00,32.25,32.31,32.24,32.3,41365.0,31.5575,31.6162,31.5477,31.6064,41365.0
2025-02-05 11:10:00,32.3,32.31,32.22,32.23,25450.0,31.6064,31.6162,31.5282,31.5379,25450.0
2025-02-05 11:15:00,32.23,32.23,32.18,32.2,26837.0,31.5379,31.5379,31.489,31.5086,26837.0
2025-02-05 11:20:00,32.2,32.25,32.2,32.25,31032.0,31.5086,31.5575,31.5086,31.5575,31032.0
2025-02-05 11:25:00,32.25,32.27,32.25,32.26,36613.0,31.5575,31.5771,31.5575,31.5673,36613.0
2025-02-05 11:30:00,32.27,32.27,32.23,32.25,27081.0,31.5771,31.5771,31.5379,31.5575,27081.0
2025-02-05 11:35:00,32.25,32.27,32.24,32.27,23023.0,31.5575,31.5771,31.5477,31.5771,23023.0
2025-02-05 11:40:00,32.27,32.28,32.25,32.27,24810.0,31.5771,31.5869,31.5575,31.5771,24810.0
2025-02-05 11:45:00,32.27,32.33,32.26,32.32,42874.0,31.5771,31.6358,31.5673,31.626,42874.0
2025-02-05 11:50:00,32.32,32.35,32.29,32.32,31163.0,31.626,31.6554,31.5967,31.626,31163.0
2025-02-05 11:55:00,32.31,32.32,32.26,32.32,33176.0,31.6162,31.626,31.5673,31.626,33176.0
2025-02-05 12:00:00,32.31,32.33,32.3,32.31,18903.0,31.6162,31.6358,31.6064,31.6162,18903.0
2025-02-05 12:05:00,32.31,32.35,32.3,32.34,35875.0,31.6162,31.6554,31.6064,31.6456,35875.0
2025-02-05 12:10:00,32.33,32.34,32.31,32.32,19432.0,31.6358,31.6456,31.6162,31.626,19432.0
2025-02-05 12:15:00,32.32,32.33,32.3,32.32,26534.0,31.626,31.6358,31.6064,31.626,26534.0
2025-02-05 12:20:00,32.31,32.34,32.23,32.32,62876.0,31.6162,31.6456,31.5379,31.626,62876.0
2025-02-05 12:25:00,32.31,32.32,32.29,32.3,23745.0,31.6162,31.626,31.5967,31.6064,23745.0
2025-02-05 12:30:00,32.3,32.31,32.29,32.31,26234.0,31.6064,31.6162,31.5967,31.6162,26234.0
2025-02-05 12:35:00,32.31,32.32,32.28,32.3,23347.0,31.6162,31.626,31.5869,31.6064,23347.0
2025-02-05 12:40:00,32.29,32.29,32.26,32.27,10580.0,31.5967,31.5967,31.5673,31.5771,10580.0
2025-02-05 12:45:00,32.26,32.29,32.26,32.27,24235.0,31.5673,31.5967,31.5673,31.5771,24235.0
2025-02-05 12:50:00,32.27,32.28,32.23,32.27,28941.0,31.5771,31.5869,31.5379,31.5771,28941.0
2025-02-05 12:55:00,32.27,32.27,32.24,32.26,14118.0,31.5771,31.5771,31.5477,31.5673,14118.0
2025-02-05 13:00:00,32.26,32.26,32.25,32.25,19090.0,31.5673,31.5673,31.5575,31.5575,19090.0
2025-02-05 13:05:00,32.25,32.25,32.22,32.22,29464.0,31.5575,31.5575,31.5282,31.5282,29464.0
2025-02-05 13:10:00,32.23,32.24,32.21,32.23,27185.0,31.5379,31.5477,31.5184,31.5379,27185.0
2025-02-05 13:15:00,32.23,32.23,32.22,32.23,13580.0,31.5379,31.5379,31.5282,31.5379,13580.0
2025-02-05 13:20:00,32.22,32.22,32.2,32.2,22173.0,31.5282,31.5282,31.5086,31.5086,22173.0
2025-02-05 13:25:00,32.2,32.21,32.17,32.18,105658.0,31.5086,31.5184,31.4792,31.489,105658.0
2025-02-05 13:30:00,32.18,32.26,32.16,32.26,24669.0,31.489,31.5673,31.4694,31.5673,24669.0
2025-02-05 13:35:00,32.26,32.29,32.25,32.29,16386.0,31.5673,31.5967,31.5575,31.5967,16386.0
2025-02-05 13:40:00,32.29,32.35,32.28,32.34,49478.0,31.5967,31.6554,31.5869,31.6456,49478.0
2025-02-05 13:45:00,32.34,32.38,32.34,32.37,47763.0,31.6456,31.6847,31.6456,31.6749,47763.0
2025-02-05 13:50:00,32.37,32.37,32.3,32.32,38983.0,31.6749,31.6749,31.6064,31.626,38983.0
2025-02-05 13:55:00,32.32,32.32,32.25,32.26,118685.0,31.626,31.626,31.5575,31.5673,118685.0
2025-02-05 14:00:00,32.25,32.34,32.25,32.34,43025.0,31.5575,31.6456,31.5575,31.6456,43025.0
2025-02-05 14:05:00,32.34,32.4,32.33,32.4,31705.0,31.6456,31.7043,31.6358,31.7043,31705.0
2025-02-05 14:10:00,32.39,32.4,32.35,32.35,20371.0,31.6945,31.7043,31.6554,31.6554,20371.0
2025-02-05 14:15:00,32.35,32.36,32.32,32.33,24167.0,31.6554,31.6652,31.626,31.6358,24167.0
2025-02-05 14:20:00,32.33,32.34,32.3,32.33,19470.0,31.6358,31.6456,31.6064,31.6358,19470.0
2025-02-05 14:25:00,32.33,32.36,32.33,32.36,10695.0,31.6358,31.6652,31.6358,31.6652,10695.0
2025-02-05 14:30:00,32.36,32.43,32.35,32.41,25939.0,31.6652,31.7337,31.6554,31.7141,25939.0
2025-02-05 14:35:00,32.41,32.48,32.41,32.48,23996.0,31.7141,31.7826,31.7141,31.7826,23996.0
2025-02-05 14:40:00,32.48,32.5,32.41,32.41,25284.0,31.7826,31.8021,31.7141,31.7141,25284.0
2025-02-05 14:45:00,32.41,32.44,32.4,32.41,25915.0,31.7141,31.7434,31.7043,31.7141,25915.0
2025-02-05 14:50:00,32.41,32.45,32.41,32.44,20145.0,31.7141,31.7532,31.7141,31.7434,20145.0
2025-02-05 14:55:00,32.44,32.45,32.41,32.43,37250.0,31.7434,31.7532,31.7141,31.7337,37250.0
2025-02-05 15:00:00,32.43,32.47,32.41,32.44,38006.0,31.7337,31.7728,31.7141,31.7434,38006.0
2025-02-05 15:05:00,32.44,32.47,32.43,32.45,27495.0,31.7434,31.7728,31.7337,31.7532,27495.0
2025-02-05 15:10:00,32.45,32.5,32.45,32.48,25274.0,31.7532,31.8021,31.7532,31.7826,25274.0
2025-02-05 15:15:00,32.49,32.5,32.48,32.49,17154.0,31.7924,31.8021,31.7826,31.7924,17154.0
2025-02-05 15:20:00,32.5,32.52,32.44,32.46,61301.0,31.8021,31.8217,31.7434,31.763,61301.0
2025-02-05 15:25:00,32.46,32.47,32.44,32.46,43619.0,31.763,31.7728,31.7434,31.763,43619.0
2025-02-05 15:30:00,32.46,32.49,32.45,32.47,76456.0,31.763,31.7924,31.7532,31.7728,76456.0
2025-02-05 15:35:00,32.47,32.57,32.45,32.54,109370.0,31.7728,31.8706,31.7532,31.8413,109370.0
2025-02-05 15:40:00,32.54,32.56,32.5,32.52,56530.0,31.8413,31.8609,31.8021,31.8217,56530.0
2025-02-05 15:45:00,32.52,32.52,32.45,32.46,53061.0,31.8217,31.8217,31.7532,31.763,53061.0
2025-02-05 15:50:00,32.46,32.51,32.46,32.5,113728.0,31.763,31.8119,31.763,31.8021,113728.0
2025-02-05 15:55:00,32.5,32.58,32.49,32.56,549573.0,31.8021,31.8804,31.7924,31.8609,549573.0
2025-02-06 09:30:00,32.59,32.74,32.5,32.59,85969.0,31.8902,32.037,31.8021,31.8902,85969.0
2025-02-06 09:35:00,32.59,32.67,32.53,32.65,25787.0,31.8902,31.9685,31.8315,31.9489,25787.0
2025-02-06 09:40:00,32.66,32.69,32.55,32.57,41418.0,31.9587,31.9881,31.8511,31.8706,41418.0
2025-02-06 09:45:00,32.57,32.61,32.5,32.59,34895.0,31.8706,31.9098,31.8021,31.8902,34895.0
2025-02-06 09:50:00,32.59,32.59,32.53,32.58,34307.0,31.8902,31.8902,31.8315,31.8804,34307.0
2025-02-06 09:55:00,32.57,32.58,32.48,32.5,20266.0,31.8706,31.8804,31.7826,31.8021,20266.0
2025-02-06 10:00:00,32.5,32.57,32.47,32.57,32635.0,31.8021,31.8706,31.7728,31.8706,32635.0
2025-02-06 10:05:00,32.57,32.59,32.53,32.55,24390.0,31.8706,31.8902,31.8315,31.8511,24390.0
2025-02-06 10:10:00,32.55,32.62,32.54,32.62,20472.0,31.8511,31.9196,31.8413,31.9196,20472.0
2025-02-06 10:15:00,32.62,32.66,32.6,32.65,28028.0,31.9196,31.9587,31.9,31.9489,28028.0
2025-02-06 10:20:00,32.66,32.66,32.54,32.54,19889.0,31.9587,31.9587,31.8413,31.8413,19889.0
2025-02-06 10:25:00,32.54,32.55,32.43,32.43,62597.0,31.8413,31.8511,31.7337,31.7337,62597.0
2025-02-06 10:30:00,32.44,32.46,32.38,32.41,71095.0,31.7434,31.763,31.6847,31.7141,71095.0
2025-02-06 10:35:00,32.4,32.48,32.4,32.4,62004.0,31.7043,31.7826,31.7043,31.7043,62004.0
2025-02-06 10:40:00,32.4,32.49,32.4,32.44,23112.0,31.7043,31.7924,31.7043,31.7434,23112.0
2025-02-06 10:45:00,32.43,32.47,32.4,32.43,30195.0,31.7337,31.7728,31.7043,31.7337,30195.0
2025-02-06 10:50:00,32.44,32.5,32.42,32.47,26620.0,31.7434,31.8021,31.7239,31.7728,26620.0
2025-02-06 10:55:00,32.47,32.5,32.46,32.48,29556.0,31.7728,31.8021,31.763,31.7826,29556.0
2025-02-06 11:00:00,32.48,32.53,32.46,32.49,34814.0,31.7826,31.8315,31.763,31.7924,34814.0
2025-02-06 11:05:00,32.48,32.52,32.48,32.52,23677.0,31.7826,31.8217,31.7826,31.8217,23677.0
2025-02-06 11:10:00,32.52,32.56,32.51,32.55,26381.0,31.8217,31.8609,31.8119,31.8511,26381.0
2025-02-06 11:15:00,32.55,32.57,32.53,32.55,26354.0,31.8511,31.8706,31.8315,31.8511,26354.0
2025-02-06 11:20:00,32.55,32.56,32.53,32.55,23702.0,31.8511,31.8609,31.8315,31.8511,23702.0
2025-02-06 11:25:00,32.55,32.6,32.55,32.58,20717.0,31.8511,31.9,31.8511,31.8804,20717.0
2025-02-06 11:30:00,32.58,32.6,32.55,32.58,33517.0,31.8804,31.9,31.8511,31.8804,33517.0
2025-02-06 11:35:00,32.58,32.58,32.51,32.53,31212.0,31.8804,31.8804,31.8119,31.8315,31212.0
2025-02-06 11:40:00,32.54,32.54,32.48,32.5,16340.0,31.8413,31.8413,31.7826,31.8021,16340.0
2025-02-06 11:45:00,32.51,32.55,32.48,32.54,27562.0,31.8119,31.8511,31.7826,31.8413,27562.0
2025-02-06 11:50:00,32.53,32.53,32.48,32.49,41086.0,31.8315,31.8315,31.7826,31.7924,41086.0
2025-02-06 11:55:00,32.48,32.51,32.45,32.48,26464.0,31.7826,31.8119,31.7532,31.7826,26464.0
2025-02-06 12:00:00,32.48,32.51,32.46,32.51,23881.0,31.7826,31.8119,31.763,31.8119,23881.0
2025-02-06 12:05:00,32.51,32.51,32.5,32.51,27202.0,31.8119,31.8119,31.8021,31.8119,27202.0
2025-02-06 12:10:00,32.51,32.52,32.5,32.5,40045.0,31.8119,31.8217,31.8021,31.8021,40045.0
2025-02-06 12:15:00,32.5,32.51,32.49,32.51,18223.0,31.8021,31.8119,31.7924,31.8119,18223.0
2025-02-06 12:20:00,32.51,32.6,32.51,32.59,30601.0,31.8119,31.9,31.8119,31.8902,30601.0
2025-02-06 12:25:00,32.59,32.63,32.56,32.56,49629.0,31.8902,31.9294,31.8609,31.8609,49629.0
2025-02-06 12:30:00,32.56,32.57,32.54,32.55,14683.0,31.8609,31.8706,31.8413,31.8511,14683.0
2025-02-06 12:35:00,32.55,32.57,32.55,32.55,9726.0,31.8511,31.8706,31.8511,31.8511,9726.0
2025-02-06 12:40:00,32.55,32.58,32.54,32.58,11680.0,31.8511,31.8804,31.8413,31.8804,11680.0
2025-02-06 12:45:00,32.58,32.62,32.57,32.61,12020.0,31.8804,31.9196,31.8706,31.9098,12020.0
2025-02-06 12:50:00,32.61,32.63,32.6,32.63,12448.0,31.9098,31.9294,31.9,31.9294,12448.0
2025-02-06 12:55:00,32.63,32.63,32.61,32.62,8474.0,31.9294,31.9294,31.9098,31.9196,8474.0
2025-02-06 13:00:00,32.61,32.64,32.61,32.64,12894.0,31.9098,31.9391,31.9098,31.9391,12894.0
2025-02-06 13:05:00,32.64,32.64,32.59,32.59,23309.0,31.9391,31.9391,31.8902,31.8902,23309.0
2025-02-06 13:10:00,32.6,32.66,32.6,32.63,32018.0,31.9,31.9587,31.9,31.9294,32018.0
2025-02-06 13:15:00,32.63,32.68,32.62,32.67,32325.0,31.9294,31.9783,31.9196,31.9685,32325.0
2025-02-06 13:20:00,32.66,32.68,32.63,32.66,22619.0,31.9587,31.9783,31.9294,31.9587,22619.0
2025-02-06 13:25:00,32.65,32.68,32.64,32.66,25387.0,31.9489,31.9783,31.9391,31.9587,25387.0
2025-02-06 13:30:00,32.66,32.67,32.64,32.65,15776.0,31.9587,31.9685,31.9391,31.9489,15776.0
2025-02-06 13:35:00,32.65,32.66,32.62,32.63,27356.0,31.9489,31.9587,31.9196,31.9294,27356.0
2025-02-06 13:40:00,32.63,32.63,32.59,32.61,16706.0,31.9294,31.9294,31.8902,31.9098,16706.0
2025-02-06 13:45:00,32.61,32.62,32.58,32.61,14900.0,31.9098,31.9196,31.8804,31.9098,14900.0
2025-02-06 13:50:00,32.61,32.63,32.6,32.63,20264.0,31.9098,31.9294,31.9,31.9294,20264.0
2025-02-06 13:55:00,32.63,32.67,32.62,32.67,19491.0,31.9294,31.9685,31.9196,31.9685,19491.0
2025-02-06 14:00:00,32.67,32.69,32.64,32.66,40655.0,31.9685,31.9881,31.9391,31.9587,40655.0
2025-02-06 14:05:00,32.66,32.67,32.63,32.64,16271.0,31.9587,31.9685,31.9294,31.9391,16271.0
2025-02-06 14:10:00,32.63,32.64,32.61,32.63,24898.0,31.9294,31.9391,31.9098,31.9294,24898.0
2025-02-06 14:15:00,32.62,32.65,32.61,32.64,24858.0,31.9196,31.9489,31.9098,31.9391,24858.0
2025-02-06 14:20:00,32.64,32.67,32.64,32.65,22134.0,31.9391,31.9685,31.9391,31.9489,22134.0
2025-02-06 14:25:00,32.66,32.66,32.6,32.61,22227.0,31.9587,31.9587,31.9,31.9098,22227.0
2025-02-06 14:30:00,32.62,32.62,32.48,32.49,51014.0,31.9196,31.9196,31.7826,31.7924,51014.0
2025-02-06 14:35:00,32.48,32.56,32.45,32.55,21914.0,31.7826,31.8609,31.7532,31.8511,21914.0
2025-02-06 14:40:00,32.55,32.55,32.49,32.52,42682.0,31.8511,31.8511,31.7924,31.8217,42682.0
2025-02-06 14:45:00,32.52,32.56,32.51,32.55,19493.0,31.8217,31.8609,31.8119,31.8511,19493.0
2025-02-06 14:50:00,32.55,32.58,32.54,32.54,32741.0,31.8511,31.8804,31.8413,31.8413,32741.0
2025-02-06 14:55:00,32.55,32.55,32.49,32.5,30956.0,31.8511,31.8511,31.7924,31.8021,30956.0
2025-02-06 15:00:00,32.51,32.52,32.49,32.52,21654.0,31.8119,31.8217,31.7924,31.8217,21654.0
2025-02-06 15:05:00,32.52,32.53,32.51,32.52,14191.0,31.8217,31.8315,31.8119,31.8217,14191.0
2025-02-06 15:10:00,32.51,32.53,32.5,32.52,28269.0,31.8119,31.8315,31.8021,31.8217,28269.0
2025-02-06 15:15:00,32.53,32.55,32.52,32.54,32290.0,31.8315,31.8511,31.8217,31.8413,32290.0
2025-02-06 15:20:00,32.53,32.54,32.51,32.52,29028.0,31.8315,31.8413,31.8119,31.8217,29028.0
2025-02-06 15:25:00,32.52,32.53,32.5,32.5,28786.0,31.8217,31.8315,31.8021,31.8021,28786.0
2025-02-06 15:30:00,32.51,32.52,32.48,32.48,28539.0,31.8119,31.8217,31.7826,31.7826,28539.0
2025-02-06 15:35:00,32.48,32.52,32.47,32.48,54547.0,31.7826,31.8217,31.7728,31.7826,54547.0
2025-02-06 15:40:00,32.48,32.53,32.46,32.52,51114.0,31.7826,31.8315,31.763,31.8217,51114.0
2025-02-06 15:45:00,32.51,32.51,32.48,32.49,74267.0,31.8119,31.8119,31.7826,31.7924,74267.0
2025-02-06 15:50:00,32.49,32.57,32.49,32.56,108497.0,31.7924,31.8706,31.7924,31.8609,108497.0
2025-02-06 15:55:00,32.56,32.62,32.56,32.6,455965.0,31.8609,31.9196,31.8609,31.9,455965.0
2025-02-07 09:30:00,32.85,32.97,32.84,32.84,98313.0,32.1446,32.2621,32.1348,32.1348,98313.0
2025-02-07 09:35:00,32.86,32.95,32.8,32.87,46193.0,32.1544,32.2425,32.0957,32.1642,46193.0
2025-02-07 09:40:00,32.87,32.97,32.87,32.95,40819.0,32.1642,32.2621,32.1642,32.2425,40819.0
2025-02-07 09:45:00,32.95,32.96,32.83,32.84,35674.0,32.2425,32.2523,32.1251,32.1348,35674.0
2025-02-07 09:50:00,32.83,32.83,32.76,32.77,28978.0,32.1251,32.1251,32.0566,32.0664,28978.0
2025-02-07 09:55:00,32.77,32.92,32.76,32.92,50364.0,32.0664,32.2131,32.0566,32.2131,50364.0
2025-02-07 10:00:00,32.9,32.9,32.75,32.84,57447.0,32.1936,32.1936,32.0468,32.1348,57447.0
2025-02-07 10:05:00,32.83,32.83,32.74,32.75,30724.0,32.1251,32.1251,32.037,32.0468,30724.0
2025-02-07 10:10:00,32.74,32.78,32.67,32.69,25951.0,32.037,32.0761,31.9685,31.9881,25951.0
2025-02-07 10:15:00,32.68,32.7,32.61,32.7,17626.0,31.9783,31.9979,31.9098,31.9979,17626.0
2025-02-07 10:20:00,32.7,32.71,32.63,32.69,49337.0,31.9979,32.0076,31.9294,31.9881,49337.0
2025-02-07 10:25:00,32.69,32.7,32.63,32.64,27118.0,31.9881,31.9979,31.9294,31.9391,27118.0
2025-02-07 10:30:00,32.64,32.66,32.6,32.62,24540.0,31.9391,31.9587,31.9,31.9196,24540.0
2025-02-07 10:35:00,32.63,32.65,32.56,32.6,25385.0,31.9294,31.9489,31.8609,31.9,25385.0
2025-02-07 10:40:00,32.6,32.63,32.55,32.55,35213.0,31.9,31.9294,31.8511,31.8511,35213.0
2025-02-07 10:45:00,32.55,32.61,32.52,32.56,58749.0,31.8511,31.9098,31.8217,31.8609,58749.0
2025-02-07 10:50:00,32.56,32.61,32.39,32.4,91968.0,31.8609,31.9098,31.6945,31.7043,91968.0
2025-02-07 10:55:00,32.41,32.51,32.4,32.45,53902.0,31.7141,31.8119,31.7043,31.7532,53902.0
2025-02-07 11:00:00,32.45,32.46,32.35,32.38,67555.0,31.7532,31.763,31.6554,31.6847,67555.0
2025-02-07 11:05:00,32.37,32.5,32.36,32.48,39662.0,31.6749,31.8021,31.6652,31.7826,39662.0
2025-02-07 11:10:00,32.48,32.48,32.36,32.37,28039.0,31.7826,31.7826,31.6652,31.6749,28039.0
2025-02-07 11:15:00,32.38,32.44,32.33,32.4,37319.0,31.6847,31.7434,31.6358,31.7043,37319.0
2025-02-07 11:20:00,32.4,32.43,32.3,32.3,26185.0,31.7043,31.7337,31.6064,31.6064,26185.0
2025-02-07 11:25:00,32.3,32.31,32.26,32.29,25016.0,31.6064,31.6162,31.5673,31.5967,25016.0
2025-02-07 11:30:00,32.29,32.32,32.27,32.32,25271.0,31.5967,31.626,31.5771,31.626,25271.0
2025-02-07 11:35:00,32.31,32.37,32.31,32.35,45437.0,31.6162,31.6749,31.6162,31.6554,45437.0
2025-02-07 11:40:00,32.34,32.37,32.33,32.34,33824.0,31.6456,31.6749,31.6358,31.6456,33824.0
2025-02-07 11:45:00,32.34,32.37,32.3,32.31,22377.0,31.6456,31.6749,31.6064,31.6162,22377.0
2025-02-07 11:50:00,32.3,32.33,32.22,32.23,26705.0,31.6064,31.6358,31.5282,31.5379,26705.0
2025-02-07 11:55:00,32.23,32.27,32.17,32.18,37075.0,31.5379,31.5771,31.4792,31.489,37075.0
2025-02-07 12:00:00,32.17,32.22,32.14,32.22,31146.0,31.4792,31.5282,31.4499,31.5282,31146.0
2025-02-07 12:05:00,32.21,32.35,32.19,32.34,34027.0,31.5184,31.6554,31.4988,31.6456,34027.0
2025-02-07 12:10:00,32.33,32.34,32.27,32.33,29634.0,31.6358,31.6456,31.5771,31.6358,29634.0
2025-02-07 12:15:00,32.33,32.34,32.22,32.28,46240.0,31.6358,31.6456,31.5282,31.5869,46240.0
2025-02-07 12:20:00,32.28,32.35,32.27,32.3,39957.0,31.5869,31.6554,31.5771,31.6064,39957.0
2025-02-07 12:25:00,32.3,32.31,32.27,32.29,25965.0,31.6064,31.6162,31.5771,31.5967,25965.0
2025-02-07 12:30:00,32.28,32.3,32.21,32.25,21970.0,31.5869,31.6064,31.5184,31.5575,21970.0
2025-02-07 12:35:00,32.26,32.3,32.25,32.3,13980.0,31.5673,31.6064,31.5575,31.6064,13980.0
2025-02-07 12:40:00,32.29,32.29,32.25,32.27,17323.0,31.5967,31.5967,31.5575,31.5771,17323.0
2025-02-07 12:45:00,32.27,32.31,32.27,32.3,15286.0,31.5771,31.6162,31.5771,31.6064,15286.0
2025-02-07 12:50:00,32.3,32.31,32.28,32.3,14979.0,31.6064,31.6162,31.5869,31.6064,14979.0
2025-02-07 12:55:00,32.29,32.31,32.28,32.3,14873.0,31.5967,31.6162,31.5869,31.6064,14873.0
2025-02-07 13:00:00,32.3,32.36,32.29,32.35,16252.0,31.6064,31.6652,31.5967,31.6554,16252.0
2025-02-07 13:05:00,32.36,32.41,32.35,32.36,19590.0,31.6652,31.7141,31.6554,31.6652,19590.0
2025-02-07 13:10:00,32.36,32.36,32.34,32.36,13799.0,31.6652,31.6652,31.6456,31.6652,13799.0
2025-02-07 13:15:00,32.37,32.39,32.36,32.39,15103.0,31.6749,31.6945,31.6652,31.6945,15103.0
2025-02-07 13:20:00,32.39,32.39,32.36,32.38,13735.0,31.6945,31.6945,31.6652,31.6847,13735.0
2025-02-07 13:25:00,32.38,32.4,32.35,32.37,17282.0,31.6847,31.7043,31.6554,31.6749,17282.0
2025-02-07 13:30:00,32.37,32.42,32.37,32.42,15491.0,31.6749,31.7239,31.6749,31.7239,15491.0
2025-02-07 13:35:00,32.42,32.43,32.37,32.38,38150.0,31.7239,31.7337,31.6749,31.6847,38150.0
2025-02-07 13:40:00,32.38,32.38,32.27,32.28,19459.0,31.6847,31.6847,31.5771,31.5869,19459.0
2025-02-07 13:45:00,32.28,32.29,32.26,32.27,19205.0,31.5869,31.5967,31.5673,31.5771,19205.0
2025-02-07 13:50:00,32.27,32.3,32.24,32.3,26742.0,31.5771,31.6064,31.5477,31.6064,26742.0
2025-02-07 13:55:00,32.3,32.3,32.23,32.23,18666.0,31.6064,31.6064,31.5379,31.5379,18666.0
2025-02-07 14:00:00,32.23,32.29,32.23,32.27,26267.0,31.5379,31.5967,31.5379,31.5771,26267.0
2025-02-07 14:05:00,32.27,32.28,32.24,32.26,13450.0,31.5771,31.5869,31.5477,31.5673,13450.0
2025-02-07 14:10:00,32.25,32.26,32.23,32.24,16182.0,31.5575,31.5673,31.5379,31.5477,16182.0
2025-02-07 14:15:00,32.25,32.27,32.24,32.26,12746.0,31.5575,31.5771,31.5477,31.5673,12746.0
2025-02-07 14:20:00,32.25,32.26,32.22,32.25,34575.0,31.5575,31.5673,31.5282,31.5575,34575.0
2025-02-07 14:25:00,32.25,32.28,32.24,32.27,28576.0,31.5575,31.5869,31.5477,31.5771,28576.0
2025-02-07 14:30:00,32.27,32.3,32.26,32.29,27214.0,31.5771,31.6064,31.5673,31.5967,27214.0
2025-02-07 14:35:00,32.29,32.31,32.28,32.3,13896.0,31.5967,31.6162,31.5869,31.6064,13896.0
2025-02-07 14:40:00,32.31,32.34,32.3,32.33,24891.0,31.6162,31.6456,31.6064,31.6358,24891.0
2025-02-07 14:45:00,32.33,32.35,32.31,32.35,15151.0,31.6358,31.6554,31.6162,31.6554,15151.0
2025-02-07 14:50:00,32.34,32.36,32.33,32.34,20174.0,31.6456,31.6652,31.6358,31.6456,20174.0
2025-02-07 14:55:00,32.34,32.36,32.31,32.31,22146.0,31.6456,31.6652,31.6162,31.6162,22146.0
2025-02-07 15:00:00,32.32,32.32,32.23,32.23,33356.0,31.626,31.626,31.5379,31.5379,33356.0
2025-02-07 15:05:00,32.23,32.27,32.23,32.24,28242.0,31.5379,31.5771,31.5379,31.5477,28242.0
2025-02-07 15:10:00,32.23,32.25,32.19,32.23,28568.0,31.5379,31.5575,31.4988,31.5379,28568.0
2025-02-07 15:15:00,32.22,32.24,32.2,32.23,24700.0,31.5282,31.5477,31.5086,31.5379,24700.0
2025-02-07 15:20:00,32.23,32.29,32.23,32.27,24613.0,31.5379,31.5967,31.5379,31.5771,24613.0
2025-02-07 15:25:00,32.27,32.27,32.23,32.25,23242.0,31.5771,31.5771,31.5379,31.5575,23242.0
2025-02-07 15:30:00,32.25,32.28,32.24,32.27,30096.0,31.5575,31.5869,31.5477,31.5771,30096.0
2025-02-07 15:35:00,32.27,32.31,32.23,32.25,37028.0,31.5771,31.6162,31.5379,31.5575,37028.0
2025-02-07 15:40:00,32.24,32.27,32.23,32.23,39680.0,31.5477,31.5771,31.5379,31.5379,39680.0
2025-02-07 15:45:00,32.24,32.28,32.23,32.25,73347.0,31.5477,31.5869,31.5379,31.5575,73347.0
2025-02-07 15:50:00,32.25,32.27,32.21,32.25,126621.0,31.5575,31.5771,31.5184,31.5575,126621.0
2025-02-07 15:55:00,32.25,32.27,32.22,32.26,282413.0,31.5575,31.5771,31.5282,31.5673,282413.0
2025-02-10 09:30:00,32.59,32.6,32.38,32.42,149524.0,31.8902,31.9,31.6847,31.7239,149524.0
2025-02-10 09:35:00,32.43,32.7,32.41,32.65,29328.0,31.7337,31.9979,31.7141,31.9489,29328.0
2025-02-10 09:40:00,32.67,32.77,32.67,32.75,34931.0,31.9685,32.0664,31.9685,32.0468,34931.0
2025-02-10 09:45:00,32.73,32.77,32.66,32.66,28664.0,32.0272,32.0664,31.9587,31.9587,28664.0
2025-02-10 09:50:00,32.66,32.76,32.64,32.73,34481.0,31.9587,32.0566,31.9391,32.0272,34481.0
2025-02-10 09:55:00,32.73,32.74,32.65,32.67,20811.0,32.0272,32.037,31.9489,31.9685,20811.0
2025-02-10 10:00:00,32.67,32.75,32.64,32.75,35203.0,31.9685,32.0468,31.9391,32.0468,35203.0
2025-02-10 10:05:00,32.76,32.84,32.75,32.82,54623.0,32.0566,32.1348,32.0468,32.1153,54623.0
2025-02-10 10:10:00,32.82,32.83,32.75,32.76,29000.0,32.1153,32.1251,32.0468,32.0566,29000.0
2025-02-10 10:15:00,32.75,32.81,32.74,32.8,53428.0,32.0468,32.1055,32.037,32.0957,53428.0
2025-02-10 10:20:00,32.81,32.82,32.72,32.73,68914.0,32.1055,32.1153,32.0174,32.0272,68914.0
2025-02-10 10:25:00,32.73,32.81,32.73,32.79,14986.0,32.0272,32.1055,32.0272,32.0859,14986.0
2025-02-10 10:30:00,32.79,32.82,32.76,32.77,97414.0,32.0859,32.1153,32.0566,32.0664,97414.0
2025-02-10 10:35:00,32.77,32.79,32.68,32.69,22971.0,32.0664,32.0859,31.9783,31.9881,22971.0
2025-02-10 10:40:00,32.7,32.75,32.68,32.75,20129.0,31.9979,32.0468,31.9783,32.0468,20129.0
2025-02-10 10:45:00,32.75,32.83,32.74,32.82,23886.0,32.0468,32.1251,32.037,32.1153,23886.0
2025-02-10 10:50:00,32.82,32.82,32.77,32.78,34265.0,32.1153,32.1153,32.0664,32.0761,34265.0
2025-02-10 10:55:00,32.79,32.79,32.74,32.76,20958.0,32.0859,32.0859,32.037,32.0566,20958.0
2025-02-10 11:00:00,32.77,32.77,32.72,32.75,42283.0,32.0664,32.0664,32.0174,32.0468,42283.0
2025-02-10 11:05:00,32.75,32.79,32.74,32.77,26897.0,32.0468,32.0859,32.037,32.0664,26897.0
2025-02-10 11:10:00,32.77,32.81,32.76,32.79,58981.0,32.0664,32.1055,32.0566,32.0859,58981.0
2025-02-10 11:15:00,32.8,32.8,32.71,32.73,34921.0,32.0957,32.0957,32.0076,32.0272,34921.0
2025-02-10 11:20:00,32.73,32.74,32.68,32.73,17043.0,32.0272,32.037,31.9783,32.0272,17043.0
2025-02-10 11:25:00,32.73,32.8,32.71,32.8,28681.0,32.0272,32.0957,32.0076,32.0957,28681.0
2025-02-10 11:30:00,32.8,32.85,32.8,32.85,24807.0,32.0957,32.1446,32.0957,32.1446,24807.0
2025-02-10 11:35:00,32.84,32.87,32.83,32.87,22564.0,32.1348,32.1642,32.1251,32.1642,22564.0
2025-02-10 11:40:00,32.87,32.91,32.86,32.91,40279.0,32.1642,32.2033,32.1544,32.2033,40279.0
2025-02-10 11:45:00,32.91,32.91,32.87,32.87,41327.0,32.2033,32.2033,32.1642,32.1642,41327.0
2025-02-10 11:50:00,32.88,32.95,32.87,32.94,27743.0,32.174,32.2425,32.1642,32.2327,27743.0
2025-02-10 11:55:00,32.94,32.98,32.94,32.96,33958.0,32.2327,32.2718,32.2327,32.2523,33958.0
2025-02-10 12:00:00,32.96,33.01,32.95,33.0,47762.0,32.2523,32.3012,32.2425,32.2914,47762.0
2025-02-10 12:05:00,33.0,33.0,32.95,32.96,30001.0,32.2914,32.2914,32.2425,32.2523,30001.0
2025-02-10 12:10:00,32.96,32.96,32.92,32.95,35294.0,32.2523,32.2523,32.2131,32.2425,35294.0
2025-02-10 12:15:00,32.95,32.95,32.9,32.92,24553.0,32.2425,32.2425,32.1936,32.2131,24553.0
2025-02-10 12:20:00,32.91,32.96,32.9,32.95,18133.0,32.2033,32.2523,32.1936,32.2425,18133.0
2025-02-10 12:25:00,32.95,32.96,32.91,32.94,25611.0,32.2425,32.2523,32.2033,32.2327,25611.0
2025-02-10 12:30:00,32.94,32.96,32.93,32.95,4306.0,32.2327,32.2523,32.2229,32.2425,4306.0
2025-02-10 12:35:00,32.95,33.0,32.95,32.98,36975.0,32.2425,32.2914,32.2425,32.2718,36975.0
2025-02-10 12:40:00,32.99,33.0,32.98,33.0,11202.0,32.2816,32.2914,32.2718,32.2914,11202.0
2025-02-10 12:45:00,32.99,33.0,32.94,32.96,20450.0,32.2816,32.2914,32.2327,32.2523,20450.0
2025-02-10 12:50:00,32.96,32.99,32.95,32.98,6503.0,32.2523,32.2816,32.2425,32.2718,6503.0
2025-02-10 12:55:00,32.98,33.0,32.97,32.98,21951.0,32.2718,32.2914,32.2621,32.2718,21951.0
2025-02-10 13:00:00,32.98,33.0,32.97,33.0,9588.0,32.2718,32.2914,32.2621,32.2914,9588.0
2025-02-10 13:05:00,33.0,33.03,32.98,33.02,31916.0,32.2914,32.3208,32.2718,32.311,31916.0
2025-02-10 13:10:00,33.02,33.07,33.01,33.06,34367.0,32.311,32.3599,32.3012,32.3501,34367.0
2025-02-10 13:15:00,33.07,33.07,32.99,33.01,36449.0,32.3599,32.3599,32.2816,32.3012,36449.0
2025-02-10 13:20:00,33.01,33.03,33.0,33.02,23640.0,32.3012,32.3208,32.2914,32.311,23640.0
2025-02-10 13:25:00,33.03,33.05,33.02,33.02,25516.0,32.3208,32.3403,32.311,32.311,25516.0
2025-02-10 13:30:00,33.03,33.06,33.03,33.05,28560.0,32.3208,32.3501,32.3208,32.3403,28560.0
2025-02-10 13:35:00,33.05,33.08,33.04,33.07,34481.0,32.3403,32.3697,32.3306,32.3599,34481.0
2025-02-10 13:40:00,33.07,33.1,33.04,33.04,49025.0,32.3599,32.3893,32.3306,32.3306,49025.0
2025-02-10 13:45:00,33.05,33.06,32.97,32.98,67682.0,32.3403,32.3501,32.2621,32.2718,67682.0
2025-02-10 13:50:00,32.98,32.99,32.91,32.91,51664.0,32.2718,32.2816,32.2033,32.2033,51664.0
2025-02-10 13:55:00,32.92,32.96,32.91,32.95,38697.0,32.2131,32.2523,32.2033,32.2425,38697.0
2025-02-10 14:00:00,32.95,32.96,32.93,32.95,31419.0,32.2425,32.2523,32.2229,32.2425,31419.0
2025-02-10 14:05:00,32.95,32.96,32.92,32.95,29765.0,32.2425,32.2523,32.2131,32.2425,29765.0
2025-02-10 14:10:00,32.95,32.98,32.94,32.98,64924.0,32.2425,32.2718,32.2327,32.2718,64924.0
2025-02-10 14:15:00,32.98,32.98,32.96,32.98,29534.0,32.2718,32.2718,32.2523,32.2718,29534.0
2025-02-10 14:20:00,32.98,33.0,32.96,33.0,44873.0,32.2718,32.2914,32.2523,32.2914,44873.0
2025-02-10 14:25:00,33.0,33.0,32.96,32.96,43498.0,32.2914,32.2914,32.2523,32.2523,43498.0
2025-02-10 14:30:00,32.97,32.98,32.94,32.95,35004.0,32.2621,32.2718,32.2327,32.2425,35004.0
2025-02-10 14:35:00,32.95,32.97,32.94,32.95,23779.0,32.2425,32.2621,32.2327,32.2425,23779.0
2025-02-10 14:40:00,32.94,32.95,32.93,32.95,17832.0,32.2327,32.2425,32.2229,32.2425,17832.0
2025-02-10 14:45:00,32.95,32.95,32.92,32.94,17584.0,32.2425,32.2425,32.2131,32.2327,17584.0
2025-02-10 14:50:00,32.93,32.94,32.91,32.93,11454.0,32.2229,32.2327,32.2033,32.2229,11454.0
2025-02-10 14:55:00,32.92,32.93,32.9,32.91,39862.0,32.2131,32.2229,32.1936,32.2033,39862.0
2025-02-10 15:00:00,32.91,32.96,32.88,32.93,78410.0,32.2033,32.2523,32.174,32.2229,78410.0
2025-02-10 15:05:00,32.91,32.95,32.91,32.95,22918.0,32.2033,32.2425,32.2033,32.2425,22918.0
2025-02-10 15:10:00,32.95,32.97,32.94,32.97,20537.0,32.2425,32.2621,32.2327,32.2621,20537.0
2025-02-10 15:15:00,32.97,32.97,32.93,32.94,30014.0,32.2621,32.2621,32.2229,32.2327,30014.0
2025-02-10 15:20:00,32.94,32.94,32.9,32.91,26932.0,32.2327,32.2327,32.1936,32.2033,26932.0
2025-02-10 15:25:00,32.91,32.92,32.87,32.88,27348.0,32.2033,32.2131,32.1642,32.174,27348.0
2025-02-10 15:30:00,32.88,32.9,32.87,32.89,34485.0,32.174,32.1936,32.1642,32.1838,34485.0
2025-02-10 15:35:00,32.89,32.91,32.87,32.9,65514.0,32.1838,32.2033,32.1642,32.1936,65514.0
2025-02-10 15:40:00,32.9,32.93,32.89,32.92,33600.0,32.1936,32.2229,32.1838,32.2131,33600.0
2025-02-10 15:45:00,32.93,32.93,32.87,32.93,64928.0,32.2229,32.2229,32.1642,32.2229,64928.0
2025-02-10 15:50:00,32.93,32.95,32.87,32.89,82984.0,32.2229,32.2425,32.1642,32.1838,82984.0
2025-02-10 15:55:00,32.88,32.91,32.82,32.82,373838.0,32.174,32.2033,32.1153,32.1153,373838.0
2025-02-11 09:30:00,32.66,32.91,32.52,32.88,127417.0,31.9587,32.2033,31.8217,32.174,127417.0
2025-02-11 09:35:00,32.88,32.94,32.85,32.94,40256.0,32.174,32.2327,32.1446,32.2327,40256.0
2025-02-11 09:40:00,32.94,32.97,32.88,32.96,38510.0,32.2327,32.2621,32.174,32.2523,38510.0
2025-02-11 09:45:00,32.98,33.0,32.94,32.95,33952.0,32.2718,32.2914,32.2327,32.2425,33952.0
2025-02-11 09:50:00,32.95,33.08,32.94,33.06,47513.0,32.2425,32.3697,32.2327,32.3501,47513.0
2025-02-11 09:55:00,33.07,33.1,33.01,33.07,46805.0,32.3599,32.3893,32.3012,32.3599,46805.0
2025-02-11 10:00:00,33.07,33.09,32.99,33.08,32728.0,32.3599,32.3795,32.2816,32.3697,32728.0
2025-02-11 10:05:00,33.07,33.1,33.04,33.1,23800.0,32.3599,32.3893,32.3306,32.3893,23800.0
2025-02-11 10:10:00,33.11,33.11,33.06,33.08,20269.0,32.399,32.399,32.3501,32.3697,20269.0
2025-02-11 10:15:00,33.08,33.09,33.05,33.08,17336.0,32.3697,32.3795,32.3403,32.3697,17336.0
2025-02-11 10:20:00,33.08,33.12,33.01,33.04,149884.0,32.3697,32.4088,32.3012,32.3306,149884.0
2025-02-11 10:25:00,33.04,33.18,33.03,33.18,37034.0,32.3306,32.4675,32.3208,32.4675,37034.0
2025-02-11 10:30:00,33.18,33.19,33.14,33.17,39231.0,32.4675,32.4773,32.4284,32.4578,39231.0
2025-02-11 10:35:00,33.18,33.2,33.1,33.1,25034.0,32.4675,32.4871,32.3893,32.3893,25034.0
2025-02-11 10:40:00,33.1,33.12,33.06,33.09,18479.0,32.3893,32.4088,32.3501,32.3795,18479.0
2025-02-11 10:45:00,33.09,33.13,33.08,33.13,15671.0,32.3795,32.4186,32.3697,32.4186,15671.0
2025-02-11 10:50:00,33.12,33.13,33.09,33.12,22679.0,32.4088,32.4186,32.3795,32.4088,22679.0
2025-02-11 10:55:00,33.11,33.12,33.09,33.12,25022.0,32.399,32.4088,32.3795,32.4088,25022.0
2025-02-11 11:00:00,33.12,33.14,33.09,33.13,20752.0,32.4088,32.4284,32.3795,32.4186,20752.0
2025-02-11 11:05:00,33.13,33.16,33.12,33.15,13759.0,32.4186,32.448,32.4088,32.4382,13759.0
2025-02-11 11:10:00,33.14,33.16,33.13,33.16,14247.0,32.4284,32.448,32.4186,32.448,14247.0
2025-02-11 11:15:00,33.16,33.18,33.14,33.18,14405.0,32.448,32.4675,32.4284,32.4675,14405.0
2025-02-11 11:20:00,33.17,33.19,33.17,33.19,18457.0,32.4578,32.4773,32.4578,32.4773,18457.0
2025-02-11 11:25:00,33.19,33.19,33.17,33.18,20345.0,32.4773,32.4773,32.4578,32.4675,20345.0
2025-02-11 11:30:00,33.18,33.24,33.17,33.23,31367.0,32.4675,32.5263,32.4578,32.5165,31367.0
2025-02-11 11:35:00,33.22,33.28,33.21,33.27,22494.0,32.5067,32.5654,32.4969,32.5556,22494.0
2025-02-11 11:40:00,33.27,33.29,33.26,33.27,26875.0,32.5556,32.5752,32.5458,32.5556,26875.0
2025-02-11 11:45:00,33.28,33.28,33.22,33.23,46013.0,32.5654,32.5654,32.5067,32.5165,46013.0
2025-02-11 11:50:00,33.23,33.23,33.18,33.19,22836.0,32.5165,32.5165,32.4675,32.4773,22836.0
2025-02-11 11:55:00,33.19,33.19,33.09,33.14,30168.0,32.4773,32.4773,32.3795,32.4284,30168.0
2025-02-11 12:00:00,33.14,33.16,33.09,33.09,46090.0,32.4284,32.448,32.3795,32.3795,46090.0
2025-02-11 12:05:00,33.09,33.14,33.09,33.13,18726.0,32.3795,32.4284,32.3795,32.4186,18726.0
2025-02-11 12:10:00,33.13,33.15,33.07,33.08,17089.0,32.4186,32.4382,32.3599,32.3697,17089.0
2025-02-11 12:15:00,33.08,33.11,33.06,33.11,16534.0,32.3697,32.399,32.3501,32.399,16534.0
2025-02-11 12:20:00,33.11,33.15,33.1,33.14,14859.0,32.399,32.4382,32.3893,32.4284,14859.0
2025-02-11 12:25:00,33.14,33.15,33.13,33.15,10693.0,32.4284,32.4382,32.4186,32.4382,10693.0
2025-02-11 12:30:00,33.15,33.16,33.12,33.13,18472.0,32.4382,32.448,32.4088,32.4186,18472.0
2025-02-11 12:35:00,33.13,33.19,33.12,33.16,29963.0,32.4186,32.4773,32.4088,32.448,29963.0
2025-02-11 12:40:00,33.16,33.24,33.15,33.22,21985.0,32.448,32.5263,32.4382,32.5067,21985.0
2025-02-11 12:45:00,33.23,33.24,33.2,33.2,21385.0,32.5165,32.5263,32.4871,32.4871,21385.0
2025-02-11 12:50:00,33.2,33.25,33.19,33.24,26838.0,32.4871,32.536,32.4773,32.5263,26838.0
2025-02-11 12:55:00,33.24,33.25,33.17,33.18,35590.0,32.5263,32.536,32.4578,32.4675,35590.0
2025-02-11 13:00:00,33.18,33.18,33.13,33.15,30980.0,32.4675,32.4675,32.4186,32.4382,30980.0
2025-02-11 13:05:00,33.15,33.18,33.14,33.18,52879.0,32.4382,32.4675,32.4284,32.4675,52879.0
2025-02-11 13:10:00,33.18,33.21,33.15,33.19,27890.0,32.4675,32.4969,32.4382,32.4773,27890.0
2025-02-11 13:15:00,33.19,33.22,33.17,33.18,60017.0,32.4773,32.5067,32.4578,32.4675,60017.0
2025-02-11 13:20:00,33.18,33.18,33.15,33.16,25257.0,32.4675,32.4675,32.4382,32.448,25257.0
2025-02-11 13:25:00,33.16,33.18,33.13,33.13,21518.0,32.448,32.4675,32.4186,32.4186,21518.0
2025-02-11 13:30:00,33.13,33.14,33.11,33.12,15052.0,32.4186,32.4284,32.399,32.4088,15052.0
2025-02-11 13:35:00,33.11,33.17,33.11,33.16,17971.0,32.399,32.4578,32.399,32.448,17971.0
2025-02-11 13:40:00,33.16,33.17,33.12,33.12,13990.0,32.448,32.4578,32.4088,32.4088,13990.0
2025-02-11 13:45:00,33.13,33.13,33.11,33.13,15509.0,32.4186,32.4186,32.399,32.4186,15509.0
2025-02-11 13:50:00,33.12,33.12,33.09,33.11,11569.0,32.4088,32.4088,32.3795,32.399,11569.0
2025-02-11 13:55:00,33.1,33.12,33.09,33.11,19101.0,32.3893,32.4088,32.3795,32.399,19101.0
2025-02-11 14:00:00,33.12,33.15,33.11,33.14,17179.0,32.4088,32.4382,32.399,32.4284,17179.0
2025-02-11 14:05:00,33.14,33.16,33.13,33.14,11560.0,32.4284,32.448,32.4186,32.4284,11560.0
2025-02-11 14:10:00,33.15,33.17,33.13,33.15,19861.0,32.4382,32.4578,32.4186,32.4382,19861.0
2025-02-11 14:15:00,33.16,33.16,33.14,33.15,18891.0,32.448,32.448,32.4284,32.4382,18891.0
2025-02-11 14:20:00,33.15,33.17,33.14,33.16,28534.0,32.4382,32.4578,32.4284,32.448,28534.0
2025-02-11 14:25:00,33.17,33.18,33.15,33.16,18105.0,32.4578,32.4675,32.4382,32.448,18105.0
2025-02-11 14:30:00,33.16,33.18,33.16,33.16,10158.0,32.448,32.4675,32.448,32.448,10158.0
2025-02-11 14:35:00,33.17,33.2,33.16,33.19,23752.0,32.4578,32.4871,32.448,32.4773,23752.0
2025-02-11 14:40:00,33.19,33.24,33.19,33.22,23206.0,32.4773,32.5263,32.4773,32.5067,23206.0
2025-02-11 14:45:00,33.23,33.24,33.21,33.23,20315.0,32.5165,32.5263,32.4969,32.5165,20315.0
2025-02-11 14:50:00,33.23,33.27,33.23,33.25,35135.0,32.5165,32.5556,32.5165,32.536,35135.0
2025-02-11 14:55:00,33.25,33.27,33.24,33.26,19343.0,32.536,32.5556,32.5263,32.5458,19343.0
2025-02-11 15:00:00,33.26,33.27,33.21,33.23,96225.0,32.5458,32.5556,32.4969,32.5165,96225.0
2025-02-11 15:05:00,33.23,33.24,33.22,33.23,21775.0,32.5165,32.5263,32.5067,32.5165,21775.0
2025-02-11 15:10:00,33.23,33.24,33.22,33.24,11958.0,32.5165,32.5263,32.5067,32.5263,11958.0
2025-02-11 15:15:00,33.25,33.25,33.21,33.22,29262.0,32.536,32.536,32.4969,32.5067,29262.0
2025-02-11 15:20:00,33.22,33.23,33.18,33.19,29743.0,32.5067,32.5165,32.4675,32.4773,29743.0
2025-02-11 15:25:00,33.19,33.21,33.18,33.2,22749.0,32.4773,32.4969,32.4675,32.4871,22749.0
2025-02-11 15:30:00,33.2,33.23,33.2,33.23,34720.0,32.4871,32.5165,32.4871,32.5165,34720.0
2025-02-11 15:35:00,33.23,33.23,33.15,33.16,50398.0,32.5165,32.5165,32.4382,32.448,50398.0
2025-02-11 15:40:00,33.16,33.16,33.1,33.12,37292.0,32.448,32.448,32.3893,32.4088,37292.0
2025-02-11 15:45:00,33.11,33.17,33.1,33.17,61170.0,32.399,32.4578,32.3893,32.4578,61170.0
2025-02-11 15:50:00,33.17,33.2,33.13,33.15,187498.0,32.4578,32.4871,32.4186,32.4382,187498.0
2025-02-11 15:55:00,33.15,33.16,33.1,33.15,331312.0,32.4382,32.448,32.3893,32.4382,331312.0
2025-02-12 09:30:00,32.83,32.89,32.6,32.7,171083.0,32.1251,32.1838,31.9,31.9979,171083.0
2025-02-12 09:35:00,32.71,32.76,32.65,32.66,30526.0,32.0076,32.0566,31.9489,31.9587,30526.0
2025-02-12 09:40:00,32.67,32.8,32.63,32.78,68516.0,31.9685,32.0957,31.9294,32.0761,68516.0
2025-02-12 09:45:00,32.78,32.81,32.72,32.77,46309.0,32.0761,32.1055,32.0174,32.0664,46309.0
2025-02-12 09:50:00,32.77,32.79,32.69,32.74,49898.0,32.0664,32.0859,31.9881,32.037,49898.0
2025-02-12 09:55:00,32.75,32.75,32.7,32.72,27863.0,32.0468,32.0468,31.9979,32.0174,27863.0
2025-02-12 10:00:00,32.73,32.73,32.53,32.54,70825.0,32.0272,32.0272,31.8315,31.8413,70825.0
2025-02-12 10:05:00,32.54,32.61,32.5,32.6,64825.0,31.8413,31.9098,31.8021,31.9,64825.0
2025-02-12 10:10:00,32.59,32.67,32.58,32.66,22784.0,31.8902,31.9685,31.8804,31.9587,22784.0
2025-02-12 10:15:00,32.66,32.73,32.64,32.71,22424.0,31.9587,32.0272,31.9391,32.0076,22424.0
2025-02-12 10:20:00,32.72,32.81,32.7,32.79,22382.0,32.0174,32.1055,31.9979,32.0859,22382.0
2025-02-12 10:25:00,32.79,32.8,32.74,32.76,18131.0,32.0859,32.0957,32.037,32.0566,18131.0
2025-02-12 10:30:00,32.76,32.78,32.73,32.75,42552.0,32.0566,32.0761,32.0272,32.0468,42552.0
2025-02-12 10:35:00,32.75,32.82,32.74,32.79,46141.0,32.0468,32.1153,32.037,32.0859,46141.0
2025-02-12 10:40:00,32.8,32.83,32.75,32.82,34616.0,32.0957,32.1251,32.0468,32.1153,34616.0
2025-02-12 10:45:00,32.83,32.84,32.79,32.83,29126.0,32.1251,32.1348,32.0859,32.1251,29126.0
2025-02-12 10:50:00,32.84,32.84,32.73,32.75,25833.0,32.1348,32.1348,32.0272,32.0468,25833.0
2025-02-12 10:55:00,32.75,32.79,32.74,32.78,26527.0,32.0468,32.0859,32.037,32.0761,26527.0
2025-02-12 11:00:00,32.77,32.79,32.73,32.73,20525.0,32.0664,32.0859,32.0272,32.0272,20525.0
2025-02-12 11:05:00,32.74,32.78,32.73,32.78,10114.0,32.037,32.0761,32.0272,32.0761,10114.0
2025-02-12 11:10:00,32.77,32.82,32.74,32.75,22080.0,32.0664,32.1153,32.037,32.0468,22080.0
2025-02-12 11:15:00,32.75,32.76,32.72,32.73,14288.0,32.0468,32.0566,32.0174,32.0272,14288.0
2025-02-12 11:20:00,32.73,32.76,32.72,32.76,20847.0,32.0272,32.0566,32.0174,32.0566,20847.0
2025-02-12 11:25:00,32.75,32.77,32.73,32.77,15563.0,32.0468,32.0664,32.0272,32.0664,15563.0
2025-02-12 11:30:00,32.76,32.81,32.75,32.79,18156.0,32.0566,32.1055,32.0468,32.0859,18156.0
2025-02-12 11:35:00,32.79,32.83,32.77,32.83,29434.0,32.0859,32.1251,32.0664,32.1251,29434.0
2025-02-12 11:40:00,32.83,32.89,32.82,32.89,13121.0,32.1251,32.1838,32.1153,32.1838,13121.0
2025-02-12 11:45:00,32.9,32.9,32.83,32.84,73015.0,32.1936,32.1936,32.1251,32.1348,73015.0
2025-02-12 11:50:00,32.84,32.88,32.84,32.84,16599.0,32.1348,32.174,32.1348,32.1348,16599.0
2025-02-12 11:55:00,32.85,32.88,32.84,32.87,14284.0,32.1446,32.174,32.1348,32.1642,14284.0
2025-02-12 12:00:00,32.86,32.87,32.84,32.86,19508.0,32.1544,32.1642,32.1348,32.1544,19508.0
2025-02-12 12:05:00,32.86,32.87,32.84,32.86,9397.0,32.1544,32.1642,32.1348,32.1544,9397.0
2025-02-12 12:10:00,32.86,32.92,32.86,32.9,47313.0,32.1544,32.2131,32.1544,32.1936,47313.0
2025-02-12 12:15:00,32.89,32.94,32.89,32.93,9006.0,32.1838,32.2327,32.1838,32.2229,9006.0
2025-02-12 12:20:00,32.93,32.96,32.92,32.92,19523.0,32.2229,32.2523,32.2131,32.2131,19523.0
2025-02-12 12:25:00,32.93,32.93,32.9,32.91,10449.0,32.2229,32.2229,32.1936,32.2033,10449.0
2025-02-12 12:30:00,32.91,32.92,32.87,32.88,20085.0,32.2033,32.2131,32.1642,32.174,20085.0
2025-02-12 12:35:00,32.88,32.89,32.86,32.87,9224.0,32.174,32.1838,32.1544,32.1642,9224.0
2025-02-12 12:40:00,32.87,32.87,32.86,32.87,6884.0,32.1642,32.1642,32.1544,32.1642,6884.0
2025-02-12 12:45:00,32.87,32.91,32.87,32.89,20901.0,32.1642,32.2033,32.1642,32.1838,20901.0
2025-02-12 12:50:00,32.89,32.92,32.89,32.91,6796.0,32.1838,32.2131,32.1838,32.2033,6796.0
2025-02-12 12:55:00,32.92,32.95,32.91,32.94,16537.0,32.2131,32.2425,32.2033,32.2327,16537.0
2025-02-12 13:00:00,32.94,32.95,32.91,32.92,19892.0,32.2327,32.2425,32.2033,32.2131,19892.0
2025-02-12 13:05:00,32.92,32.94,32.91,32.93,21058.0,32.2131,32.2327,32.2033,32.2229,21058.0
2025-02-12 13:10:00,32.93,32.95,32.92,32.94,17212.0,32.2229,32.2425,32.2131,32.2327,17212.0
2025-02-12 13:15:00,32.94,32.94,32.91,32.91,13009.0,32.2327,32.2327,32.2033,32.2033,13009.0
2025-02-12 13:20:00,32.91,32.94,32.91,32.94,29018.0,32.2033,32.2327,32.2033,32.2327,29018.0
2025-02-12 13:25:00,32.94,32.96,32.89,32.94,33564.0,32.2327,32.2523,32.1838,32.2327,33564.0
2025-02-12 13:30:00,32.94,32.96,32.92,32.92,25721.0,32.2327,32.2523,32.2131,32.2131,25721.0
2025-02-12 13:35:00,32.92,32.96,32.92,32.95,15641.0,32.2131,32.2523,32.2131,32.2425,15641.0
2025-02-12 13:40:00,32.95,32.95,32.91,32.91,20630.0,32.2425,32.2425,32.2033,32.2033,20630.0
2025-02-12 13:45:00,32.91,32.95,32.91,32.94,23852.0,32.2033,32.2425,32.2033,32.2327,23852.0
2025-02-12 13:50:00,32.95,32.99,32.94,32.98,19039.0,32.2425,32.2816,32.2327,32.2718,19039.0
2025-02-12 13:55:00,32.98,32.98,32.94,32.95,11098.0,32.2718,32.2718,32.2327,32.2425,11098.0
2025-02-12 14:00:00,32.95,33.04,32.94,33.02,44530.0,32.2425,32.3306,32.2327,32.311,44530.0
2025-02-12 14:05:00,33.02,33.05,33.01,33.02,13297.0,32.311,32.3403,32.3012,32.311,13297.0
2025-02-12 14:10:00,33.02,33.03,32.97,32.98,25431.0,32.311,32.3208,32.2621,32.2718,25431.0
2025-02-12 14:15:00,32.98,33.0,32.94,33.0,57217.0,32.2718,32.2914,32.2327,32.2914,57217.0
2025-02-12 14:20:00,33.0,33.04,32.99,33.02,42364.0,32.2914,32.3306,32.2816,32.311,42364.0
2025-02-12 14:25:00,33.02,33.03,32.98,33.02,31710.0,32.311,32.3208,32.2718,32.311,31710.0
2025-02-12 14:30:00,33.02,33.05,33.02,33.04,18232.0,32.311,32.3403,32.311,32.3306,18232.0
2025-02-12 14:35:00,33.04,33.06,33.04,33.05,10239.0,32.3306,32.3501,32.3306,32.3403,10239.0
2025-02-12 14:40:00,33.05,33.07,33.04,33.06,15356.0,32.3403,32.3599,32.3306,32.3501,15356.0
2025-02-12 14:45:00,33.07,33.11,33.06,33.09,20141.0,32.3599,32.399,32.3501,32.3795,20141.0
2025-02-12 14:50:00,33.09,33.09,33.06,33.08,13727.0,32.3795,32.3795,32.3501,32.3697,13727.0
2025-02-12 14:55:00,33.08,33.14,33.07,33.14,66842.0,32.3697,32.4284,32.3599,32.4284,66842.0
2025-02-12 15:00:00,33.14,33.17,33.13,33.16,21519.0,32.4284,32.4578,32.4186,32.448,21519.0
2025-02-12 15:05:00,33.18,33.23,33.17,33.22,61621.0,32.4675,32.5165,32.4578,32.5067,61621.0
2025-02-12 15:10:00,33.22,33.25,33.17,33.17,40249.0,32.5067,32.536,32.4578,32.4578,40249.0
2025-02-12 15:15:00,33.18,33.2,33.15,33.16,44023.0,32.4675,32.4871,32.4382,32.448,44023.0
2025-02-12 15:20:00,33.16,33.16,33.1,33.1,46393.0,32.448,32.448,32.3893,32.3893,46393.0
2025-02-12 15:25:00,33.1,33.1,33.02,33.03,39182.0,32.3893,32.3893,32.311,32.3208,39182.0
2025-02-12 15:30:00,33.02,33.03,32.97,32.97,41544.0,32.311,32.3208,32.2621,32.2621,41544.0
2025-02-12 15:35:00,32.97,33.0,32.96,32.96,69583.0,32.2621,32.2914,32.2523,32.2523,69583.0
2025-02-12 15:40:00,32.96,33.07,32.96,33.05,53272.0,32.2523,32.3599,32.2523,32.3403,53272.0
2025-02-12 15:45:00,33.05,33.07,33.03,33.07,43256.0,32.3403,32.3599,32.3208,32.3599,43256.0
2025-02-12 15:50:00,33.08,33.12,32.97,33.01,81920.0,32.3697,32.4088,32.2621,32.3012,81920.0
2025-02-12 15:55:00,33.01,33.06,33.0,33.03,232766.0,32.3012,32.3501,32.2914,32.3208,232766.0
2025-02-13 09:30:00,33.1,33.34,33.08,33.27,94738.0,32.3893,32.6241,32.3697,32.5556,94738.0
2025-02-13 09:35:00,33.27,33.28,33.09,33.11,21914.0,32.5556,32.5654,32.3795,32.399,21914.0
2025-02-13 09:40:00,33.1,33.1,33.01,33.04,27246.0,32.3893,32.3893,32.3012,32.3306,27246.0
2025-02-13 09:45:00,33.05,33.1,33.05,33.07,33421.0,32.3403,32.3893,32.3403,32.3599,33421.0
2025-02-13 09:50:00,33.07,33.14,33.06,33.09,35407.0,32.3599,32.4284,32.3501,32.3795,35407.0
2025-02-13 09:55:00,33.09,33.11,33.03,33.05,43869.0,32.3795,32.399,32.3208,32.3403,43869.0
2025-02-13 10:00:00,33.06,33.09,33.01,33.02,29410.0,32.3501,32.3795,32.3012,32.311,29410.0
2025-02-13 10:05:00,33.02,33.03,32.93,32.95,26457.0,32.311,32.3208,32.2229,32.2425,26457.0
2025-02-13 10:10:00,32.95,33.01,32.91,32.97,71096.0,32.2425,32.3012,32.2033,32.2621,71096.0
2025-02-13 10:15:00,32.97,33.13,32.96,33.13,24594.0,32.2621,32.4186,32.2523,32.4186,24594.0
2025-02-13 10:20:00,33.13,33.13,33.08,33.11,27566.0,32.4186,32.4186,32.3697,32.399,27566.0
2025-02-13 10:25:00,33.1,33.12,33.08,33.09,43319.0,32.3893,32.4088,32.3697,32.3795,43319.0
2025-02-13 10:30:00,33.09,33.12,33.08,33.11,15110.0,32.3795,32.4088,32.3697,32.399,15110.0
2025-02-13 10:35:00,33.11,33.15,33.1,33.14,51335.0,32.399,32.4382,32.3893,32.4284,51335.0
2025-02-13 10:40:00,33.14,33.15,33.08,33.09,35077.0,32.4284,32.4382,32.3697,32.3795,35077.0
2025-02-13 10:45:00,33.09,33.09,33.02,33.02,25603.0,32.3795,32.3795,32.311,32.311,25603.0
2025-02-13 10:50:00,33.02,33.09,33.02,33.05,28656.0,32.311,32.3795,32.311,32.3403,28656.0
2025-02-13 10:55:00,33.05,33.05,33.01,33.04,10925.0,32.3403,32.3403,32.3012,32.3306,10925.0
2025-02-13 11:00:00,33.04,33.09,33.03,33.08,23215.0,32.3306,32.3795,32.3208,32.3697,23215.0
2025-02-13 11:05:00,33.08,33.13,33.07,33.12,26586.0,32.3697,32.4186,32.3599,32.4088,26586.0
2025-02-13 11:10:00,33.12,33.13,33.11,33.13,25185.0,32.4088,32.4186,32.399,32.4186,25185.0
2025-02-13 11:15:00,33.13,33.13,33.06,33.1,15950.0,32.4186,32.4186,32.3501,32.3893,15950.0
2025-02-13 11:20:00,33.09,33.12,33.06,33.12,16982.0,32.3795,32.4088,32.3501,32.4088,16982.0
2025-02-13 11:25:00,33.11,33.11,33.06,33.08,14002.0,32.399,32.399,32.3501,32.3697,14002.0
2025-02-13 11:30:00,33.07,33.09,33.02,33.05,34037.0,32.3599,32.3795,32.311,32.3403,34037.0
2025-02-13 11:35:00,33.04,33.06,33.02,33.05,22468.0,32.3306,32.3501,32.311,32.3403,22468.0
2025-02-13 11:40:00,33.05,33.08,33.05,33.08,26188.0,32.3403,32.3697,32.3403,32.3697,26188.0
2025-02-13 11:45:00,33.07,33.08,33.07,33.08,8772.0,32.3599,32.3697,32.3599,32.3697,8772.0
2025-02-13 11:50:00,33.08,33.08,33.05,33.06,65248.0,32.3697,32.3697,32.3403,32.3501,65248.0
2025-02-13 11:55:00,33.05,33.06,33.03,33.05,19547.0,32.3403,32.3501,32.3208,32.3403,19547.0
2025-02-13 12:00:00,33.05,33.11,33.04,33.09,54719.0,32.3403,32.399,32.3306,32.3795,54719.0
2025-02-13 12:05:00,33.09,33.17,33.08,33.16,55842.0,32.3795,32.4578,32.3697,32.448,55842.0
2025-02-13 12:10:00,33.16,33.18,33.15,33.18,24541.0,32.448,32.4675,32.4382,32.4675,24541.0
2025-02-13 12:15:00,33.18,33.21,33.18,33.2,7551.0,32.4675,32.4969,32.4675,32.4871,7551.0
2025-02-13 12:20:00,33.2,33.21,33.18,33.19,10442.0,32.4871,32.4969,32.4675,32.4773,10442.0
2025-02-13 12:25:00,33.19,33.2,33.16,33.16,11600.0,32.4773,32.4871,32.448,32.448,11600.0
2025-02-13 12:30:00,33.16,33.19,33.16,33.19,7854.0,32.448,32.4773,32.448,32.4773,7854.0
2025-02-13 12:35:00,33.18,33.19,33.17,33.18,14432.0,32.4675,32.4773,32.4578,32.4675,14432.0
2025-02-13 12:40:00,33.18,33.2,33.17,33.2,10110.0,32.4675,32.4871,32.4578,32.4871,10110.0
2025-02-13 12:45:00,33.2,33.25,33.2,33.25,9825.0,32.4871,32.536,32.4871,32.536,9825.0
2025-02-13 12:50:00,33.24,33.24,33.22,33.23,10082.0,32.5263,32.5263,32.5067,32.5165,10082.0
2025-02-13 12:55:00,33.22,33.23,33.15,33.18,17796.0,32.5067,32.5165,32.4382,32.4675,17796.0
2025-02-13 13:00:00,33.18,33.18,33.15,33.17,15106.0,32.4675,32.4675,32.4382,32.4578,15106.0
2025-02-13 13:05:00,33.18,33.18,33.17,33.18,4182.0,32.4675,32.4675,32.4578,32.4675,4182.0
2025-02-13 13:10:00,33.18,33.19,33.17,33.17,17600.0,32.4675,32.4773,32.4578,32.4578,17600.0
2025-02-13 13:15:00,33.18,33.18,33.09,33.1,25241.0,32.4675,32.4675,32.3795,32.3893,25241.0
2025-02-13 13:20:00,33.1,33.11,33.06,33.1,45226.0,32.3893,32.399,32.3501,32.3893,45226.0
2025-02-13 13:25:00,33.1,33.16,33.08,33.14,46125.0,32.3893,32.448,32.3697,32.4284,46125.0
2025-02-13 13:30:00,33.14,33.15,33.11,33.13,12067.0,32.4284,32.4382,32.399,32.4186,12067.0
2025-02-13 13:35:00,33.12,33.16,33.12,33.16,18857.0,32.4088,32.448,32.4088,32.448,18857.0
2025-02-13 13:40:00,33.16,33.17,33.06,33.11,36862.0,32.448,32.4578,32.3501,32.399,36862.0
2025-02-13 13:45:00,33.1,33.16,33.1,33.16,13656.0,32.3893,32.448,32.3893,32.448,13656.0
2025-02-13 13:50:00,33.16,33.17,33.09,33.12,31893.0,32.448,32.4578,32.3795,32.4088,31893.0
2025-02-13 13:55:00,33.12,33.18,33.11,33.17,20896.0,32.4088,32.4675,32.399,32.4578,20896.0
2025-02-13 14:00:00,33.17,33.21,33.15,33.19,29986.0,32.4578,32.4969,32.4382,32.4773,29986.0
2025-02-13 14:05:00,33.2,33.23,33.18,33.2,64194.0,32.4871,32.5165,32.4675,32.4871,64194.0
2025-02-13 14:10:00,33.2,33.21,33.17,33.17,36441.0,32.4871,32.4969,32.4578,32.4578,36441.0
2025-02-13 14:15:00,33.17,33.2,33.14,33.19,88398.0,32.4578,32.4871,32.4284,32.4773,88398.0
2025-02-13 14:20:00,33.18,33.2,33.17,33.2,20816.0,32.4675,32.4871,32.4578,32.4871,20816.0
2025-02-13 14:25:00,33.2,33.21,33.18,33.19,16677.0,32.4871,32.4969,32.4675,32.4773,16677.0
2025-02-13 14:30:00,33.18,33.21,33.16,33.2,18673.0,32.4675,32.4969,32.448,32.4871,18673.0
2025-02-13 14:35:00,33.2,33.23,33.2,33.2,21616.0,32.4871,32.5165,32.4871,32.4871,21616.0
2025-02-13 14:40:00,33.19,33.19,33.13,33.16,26979.0,32.4773,32.4773,32.4186,32.448,26979.0
2025-02-13 14:45:00,33.15,33.19,33.15,33.19,21181.0,32.4382,32.4773,32.4382,32.4773,21181.0
2025-02-13 14:50:00,33.19,33.25,33.19,33.24,23029.0,32.4773,32.536,32.4773,32.5263,23029.0
2025-02-13 14:55:00,33.25,33.25,33.2,33.21,21707.0,32.536,32.536,32.4871,32.4969,21707.0
2025-02-13 15:00:00,33.21,33.26,33.2,33.25,30813.0,32.4969,32.5458,32.4871,32.536,30813.0
2025-02-13 15:05:00,33.25,33.25,33.22,33.23,21695.0,32.536,32.536,32.5067,32.5165,21695.0
2025-02-13 15:10:00,33.23,33.24,33.22,33.23,14443.0,32.5165,32.5263,32.5067,32.5165,14443.0
2025-02-13 15:15:00,33.23,33.24,33.21,33.23,25994.0,32.5165,32.5263,32.4969,32.5165,25994.0
2025-02-13 15:20:00,33.23,33.23,33.21,33.23,31704.0,32.5165,32.5165,32.4969,32.5165,31704.0
2025-02-13 15:25:00,33.23,33.23,33.17,33.18,73247.0,32.5165,32.5165,32.4578,32.4675,73247.0
2025-02-13 15:30:00,33.18,33.2,33.16,33.2,196748.0,32.4675,32.4871,32.448,32.4871,196748.0
2025-02-13 15:35:00,33.2,33.21,33.17,33.2,41713.0,32.4871,32.4969,32.4578,32.4871,41713.0
2025-02-13 15:40:00,33.21,33.23,33.19,33.22,102521.0,32.4969,32.5165,32.4773,32.5067,102521.0
2025-02-13 15:45:00,33.22,33.22,33.2,33.21,34381.0,32.5067,32.5067,32.4871,32.4969,34381.0
2025-02-13 15:50:00,33.22,33.26,33.2,33.23,95843.0,32.5067,32.5458,32.4871,32.5165,95843.0
2025-02-13 15:55:00,33.23,33.31,33.21,33.3,328753.0,32.5165,32.5948,32.4969,32.585,328753.0
2025-02-14 09:30:00,33.38,33.45,33.34,33.4,76369.0,32.6633,32.7317,32.6241,32.6828,76369.0
2025-02-14 09:35:00,33.39,33.49,33.38,33.48,14856.0,32.673,32.7709,32.6633,32.7611,14856.0
2025-02-14 09:40:00,33.48,33.61,33.45,33.58,36271.0,32.7611,32.8883,32.7317,32.859,36271.0
2025-02-14 09:45:00,33.59,33.6,33.52,33.52,38593.0,32.8687,32.8785,32.8002,32.8002,38593.0
2025-02-14 09:50:00,33.53,33.59,33.52,33.56,39729.0,32.81,32.8687,32.8002,32.8394,39729.0
2025-02-14 09:55:00,33.55,33.57,33.5,33.57,53946.0,32.8296,32.8492,32.7807,32.8492,53946.0
2025-02-14 10:00:00,33.57,33.66,33.54,33.63,39356.0,32.8492,32.9372,32.8198,32.9079,39356.0
2025-02-14 10:05:00,33.62,33.63,33.5,33.52,51664.0,32.8981,32.9079,32.7807,32.8002,51664.0
2025-02-14 10:10:00,33.52,33.53,33.48,33.5,32311.0,32.8002,32.81,32.7611,32.7807,32311.0
2025-02-14 10:15:00,33.5,33.5,33.41,33.41,90050.0,32.7807,32.7807,32.6926,32.6926,90050.0
2025-02-14 10:20:00,33.41,33.45,33.38,33.38,18847.0,32.6926,32.7317,32.6633,32.6633,18847.0
2025-02-14 10:25:00,33.38,33.45,33.37,33.44,22644.0,32.6633,32.7317,32.6535,32.722,22644.0
2025-02-14 10:30:00,33.44,33.5,33.43,33.47,73338.0,32.722,32.7807,32.7122,32.7513,73338.0
2025-02-14 10:35:00,33.47,33.51,33.43,33.44,16705.0,32.7513,32.7905,32.7122,32.722,16705.0
2025-02-14 10:40:00,33.44,33.46,33.41,33.44,21764.0,32.722,32.7415,32.6926,32.722,21764.0
2025-02-14 10:45:00,33.44,33.49,33.43,33.48,17596.0,32.722,32.7709,32.7122,32.7611,17596.0
2025-02-14 10:50:00,33.48,33.49,33.47,33.47,17429.0,32.7611,32.7709,32.7513,32.7513,17429.0
2025-02-14 10:55:00,33.48,33.5,33.46,33.48,28117.0,32.7611,32.7807,32.7415,32.7611,28117.0
2025-02-14 11:00:00,33.48,33.5,33.48,33.5,11869.0,32.7611,32.7807,32.7611,32.7807,11869.0
2025-02-14 11:05:00,33.5,33.51,33.48,33.5,15857.0,32.7807,32.7905,32.7611,32.7807,15857.0
2025-02-14 11:10:00,33.5,33.5,33.47,33.49,19383.0,32.7807,32.7807,32.7513,32.7709,19383.0
2025-02-14 11:15:00,33.5,33.51,33.47,33.48,15865.0,32.7807,32.7905,32.7513,32.7611,15865.0
2025-02-14 11:20:00,33.48,33.5,33.45,33.5,14794.0,32.7611,32.7807,32.7317,32.7807,14794.0
2025-02-14 11:25:00,33.5,33.53,33.47,33.48,21129.0,32.7807,32.81,32.7513,32.7611,21129.0
2025-02-14 11:30:00,33.48,33.51,33.46,33.51,16672.0,32.7611,32.7905,32.7415,32.7905,16672.0
2025-02-14 11:35:00,33.52,33.53,33.5,33.52,16352.0,32.8002,32.81,32.7807,32.8002,16352.0
2025-02-14 11:40:00,33.52,33.53,33.49,33.5,15610.0,32.8002,32.81,32.7709,32.7807,15610.0
2025-02-14 11:45:00,33.51,33.51,33.49,33.5,11453.0,32.7905,32.7905,32.7709,32.7807,11453.0
2025-02-14 11:50:00,33.5,33.54,33.47,33.54,17414.0,32.7807,32.8198,32.7513,32.8198,17414.0
2025-02-14 11:55:00,33.54,33.54,33.5,33.52,14999.0,32.8198,32.8198,32.7807,32.8002,14999.0
2025-02-14 12:00:00,33.52,33.53,33.48,33.49,10030.0,32.8002,32.81,32.7611,32.7709,10030.0
2025-02-14 12:05:00,33.48,33.52,33.48,33.51,21492.0,32.7611,32.8002,32.7611,32.7905,21492.0
2025-02-14 12:10:00,33.51,33.62,33.5,33.61,64732.0,32.7905,32.8981,32.7807,32.8883,64732.0
2025-02-14 12:15:00,33.62,33.62,33.58,33.59,33664.0,32.8981,32.8981,32.859,32.8687,33664.0
2025-02-14 12:20:00,33.59,33.61,33.58,33.59,16752.0,32.8687,32.8883,32.859,32.8687,16752.0
2025-02-14 12:25:00,33.59,33.6,33.59,33.59,19675.0,32.8687,32.8785,32.8687,32.8687,19675.0
2025-02-14 12:30:00,33.59,33.6,33.54,33.55,30934.0,32.8687,32.8785,32.8198,32.8296,30934.0
2025-02-14 12:35:00,33.55,33.59,33.54,33.55,39321.0,32.8296,32.8687,32.8198,32.8296,39321.0
2025-02-14 12:40:00,33.55,33.57,33.54,33.57,27865.0,32.8296,32.8492,32.8198,32.8492,27865.0
2025-02-14 12:45:00,33.56,33.62,33.56,33.61,19762.0,32.8394,32.8981,32.8394,32.8883,19762.0
2025-02-14 12:50:00,33.61,33.64,33.59,33.64,42134.0,32.8883,32.9177,32.8687,32.9177,42134.0
2025-02-14 12:55:00,33.64,33.65,33.63,33.65,18978.0,32.9177,32.9275,32.9079,32.9275,18978.0
2025-02-14 13:00:00,33.66,33.66,33.59,33.59,19719.0,32.9372,32.9372,32.8687,32.8687,19719.0
2025-02-14 13:05:00,33.59,33.65,33.58,33.64,21233.0,32.8687,32.9275,32.859,32.9177,21233.0
2025-02-14 13:10:00,33.64,33.68,33.63,33.67,30619.0,32.9177,32.9568,32.9079,32.947,30619.0
2025-02-14 13:15:00,33.68,33.77,33.67,33.77,33898.0,32.9568,33.0449,32.947,33.0449,33898.0
2025-02-14 13:20:00,33.77,33.81,33.74,33.75,53711.0,33.0449,33.084,33.0155,33.0253,53711.0
2025-02-14 13:25:00,33.76,33.76,33.68,33.7,30261.0,33.0351,33.0351,32.9568,32.9764,30261.0
2025-02-14 13:30:00,33.7,33.72,33.67,33.7,29453.0,32.9764,32.996,32.947,32.9764,29453.0
2025-02-14 13:35:00,33.71,33.73,33.7,33.73,12335.0,32.9862,33.0057,32.9764,33.0057,12335.0
2025-02-14 13:40:00,33.73,33.75,33.72,33.75,18657.0,33.0057,33.0253,32.996,33.0253,18657.0
2025-02-14 13:45:00,33.75,33.77,33.74,33.77,17916.0,33.0253,33.0449,33.0155,33.0449,17916.0
2025-02-14 13:50:00,33.77,33.78,33.73,33.77,25038.0,33.0449,33.0547,33.0057,33.0449,25038.0
2025-02-14 13:55:00,33.77,33.78,33.73,33.74,14188.0,33.0449,33.0547,33.0057,33.0155,14188.0
2025-02-14 14:00:00,33.73,33.77,33.73,33.77,18361.0,33.0057,33.0449,33.0057,33.0449,18361.0
2025-02-14 14:05:00,33.77,33.77,33.74,33.75,16595.0,33.0449,33.0449,33.0155,33.0253,16595.0
2025-02-14 14:10:00,33.75,33.76,33.73,33.73,16785.0,33.0253,33.0351,33.0057,33.0057,16785.0
2025-02-14 14:15:00,33.73,33.76,33.7,33.72,29061.0,33.0057,33.0351,32.9764,32.996,29061.0
2025-02-14 14:20:00,33.72,33.72,33.7,33.7,16758.0,32.996,32.996,32.9764,32.9764,16758.0
2025-02-14 14:25:00,33.7,33.71,33.69,33.7,20661.0,32.9764,32.9862,32.9666,32.9764,20661.0
2025-02-14 14:30:00,33.7,33.73,33.69,33.73,11826.0,32.9764,33.0057,32.9666,33.0057,11826.0
2025-02-14 14:35:00,33.73,33.73,33.71,33.73,16138.0,33.0057,33.0057,32.9862,33.0057,16138.0
2025-02-14 14:40:00,33.73,33.74,33.69,33.72,29462.0,33.0057,33.0155,32.9666,32.996,29462.0
2025-02-14 14:45:00,33.72,33.74,33.7,33.7,12834.0,32.996,33.0155,32.9764,32.9764,12834.0
2025-02-14 14:50:00,33.7,33.72,33.69,33.72,26240.0,32.9764,32.996,32.9666,32.996,26240.0
2025-02-14 14:55:00,33.72,33.74,33.7,33.73,23825.0,32.996,33.0155,32.9764,33.0057,23825.0
2025-02-14 15:00:00,33.73,33.75,33.7,33.73,22116.0,33.0057,33.0253,32.9764,33.0057,22116.0
2025-02-14 15:05:00,33.73,33.73,33.71,33.72,11613.0,33.0057,33.0057,32.9862,32.996,11613.0
2025-02-14 15:10:00,33.72,33.72,33.69,33.7,29035.0,32.996,32.996,32.9666,32.9764,29035.0
2025-02-14 15:15:00,33.7,33.71,33.66,33.7,28425.0,32.9764,32.9862,32.9372,32.9764,28425.0
2025-02-14 15:20:00,33.7,33.7,33.67,33.68,27680.0,32.9764,32.9764,32.947,32.9568,27680.0
2025-02-14 15:25:00,33.68,33.68,33.65,33.66,20678.0,32.9568,32.9568,32.9275,32.9372,20678.0
2025-02-14 15:30:00,33.66,33.67,33.65,33.66,50035.0,32.9372,32.947,32.9275,32.9372,50035.0
2025-02-14 15:35:00,33.66,33.7,33.66,33.7,33566.0,32.9372,32.9764,32.9372,32.9764,33566.0
2025-02-14 15:40:00,33.7,33.7,33.64,33.66,49498.0,32.9764,32.9764,32.9177,32.9372,49498.0
2025-02-14 15:45:00,33.65,33.67,33.63,33.63,50077.0,32.9275,32.947,32.9079,32.9079,50077.0
2025-02-14 15:50:00,33.64,33.69,33.61,33.67,116839.0,32.9177,32.9666,32.8883,32.947,116839.0
2025-02-14 15:55:00,33.68,33.7,33.63,33.63,307322.0,32.9568,32.9764,32.9079,32.9079,307322.0
2025-02-18 09:30:00,33.87,33.95,33.83,33.95,95540.0,33.1427,33.221,33.1036,33.221,95540.0
2025-02-18 09:35:00,33.95,33.99,33.85,33.85,31028.0,33.221,33.2602,33.1232,33.1232,31028.0
2025-02-18 09:40:00,33.84,33.85,33.6,33.62,27287.0,33.1134,33.1232,32.8785,32.8981,27287.0
2025-02-18 09:45:00,33.62,33.74,33.62,33.73,29436.0,32.8981,33.0155,32.8981,33.0057,29436.0
2025-02-18 09:50:00,33.74,33.77,33.69,33.73,23556.0,33.0155,33.0449,32.9666,33.0057,23556.0
2025-02-18 09:55:00,33.74,33.79,33.71,33.73,28992.0,33.0155,33.0644,32.9862,33.0057,28992.0
2025-02-18 10:00:00,33.74,33.82,33.7,33.79,51708.0,33.0155,33.0938,32.9764,33.0644,51708.0
2025-02-18 10:05:00,33.78,33.84,33.75,33.82,21126.0,33.0547,33.1134,33.0253,33.0938,21126.0
2025-02-18 10:10:00,33.83,33.87,33.81,33.85,22564.0,33.1036,33.1427,33.084,33.1232,22564.0
2025-02-18 10:15:00,33.86,33.9,33.84,33.89,78248.0,33.1329,33.1721,33.1134,33.1623,78248.0
2025-02-18 10:20:00,33.89,33.92,33.84,33.87,40915.0,33.1623,33.1917,33.1134,33.1427,40915.0
2025-02-18 10:25:00,33.86,33.88,33.82,33.86,34753.0,33.1329,33.1525,33.0938,33.1329,34753.0
2025-02-18 10:30:00,33.87,33.87,33.81,33.81,40257.0,33.1427,33.1427,33.084,33.084,40257.0
2025-02-18 10:35:00,33.81,33.84,33.78,33.78,21384.0,33.084,33.1134,33.0547,33.0547,21384.0
2025-02-18 10:40:00,33.79,33.82,33.77,33.78,29354.0,33.0644,33.0938,33.0449,33.0547,29354.0
2025-02-18 10:45:00,33.77,33.79,33.73,33.75,17160.0,33.0449,33.0644,33.0057,33.0253,17160.0
2025-02-18 10:50:00,33.75,33.81,33.74,33.78,18567.0,33.0253,33.084,33.0155,33.0547,18567.0
2025-02-18 10:55:00,33.78,33.8,33.73,33.78,47763.0,33.0547,33.0742,33.0057,33.0547,47763.0
2025-02-18 11:00:00,33.77,33.8,33.74,33.74,20078.0,33.0449,33.0742,33.0155,33.0155,20078.0
2025-02-18 11:05:00,33.75,33.81,33.74,33.8,19628.0,33.0253,33.084,33.0155,33.0742,19628.0
2025-02-18 11:10:00,33.8,33.82,33.79,33.81,9342.0,33.0742,33.0938,33.0644,33.084,9342.0
2025-02-18 11:15:00,33.81,33.82,33.8,33.8,13718.0,33.084,33.0938,33.0742,33.0742,13718.0
2025-02-18 11:20:00,33.8,33.81,33.74,33.79,47770.0,33.0742,33.084,33.0155,33.0644,47770.0
2025-02-18 11:25:00,33.81,33.83,33.79,33.8,22446.0,33.084,33.1036,33.0644,33.0742,22446.0
2025-02-18 11:30:00,33.81,33.84,33.8,33.83,29095.0,33.084,33.1134,33.0742,33.1036,29095.0
2025-02-18 11:35:00,33.83,33.83,33.8,33.81,27286.0,33.1036,33.1036,33.0742,33.084,27286.0
2025-02-18 11:40:00,33.8,33.86,33.8,33.85,21213.0,33.0742,33.1329,33.0742,33.1232,21213.0
2025-02-18 11:45:00,33.85,33.9,33.85,33.89,16312.0,33.1232,33.1721,33.1232,33.1623,16312.0
2025-02-18 11:50:00,33.9,33.92,33.88,33.91,12909.0,33.1721,33.1917,33.1525,33.1819,12909.0
2025-02-18 11:55:00,33.91,33.91,33.81,33.83,17461.0,33.1819,33.1819,33.084,33.1036,17461.0
2025-02-18 12:00:00,33.84,33.92,33.83,33.92,20633.0,33.1134,33.1917,33.1036,33.1917,20633.0
2025-02-18 12:05:00,33.93,33.94,33.87,33.88,34064.0,33.2014,33.2112,33.1427,33.1525,34064.0
2025-02-18 12:10:00,33.88,33.93,33.87,33.9,20167.0,33.1525,33.2014,33.1427,33.1721,20167.0
2025-02-18 12:15:00,33.9,33.91,33.87,33.89,15472.0,33.1721,33.1819,33.1427,33.1623,15472.0
2025-02-18 12:20:00,33.89,33.93,33.88,33.91,23180.0,33.1623,33.2014,33.1525,33.1819,23180.0
2025-02-18 12:25:00,33.91,33.93,33.9,33.93,19024.0,33.1819,33.2014,33.1721,33.2014,19024.0
2025-02-18 12:30:00,33.93,34.03,33.92,34.0,75258.0,33.2014,33.2993,33.1917,33.2699,75258.0
2025-02-18 12:35:00,33.99,34.02,33.99,34.01,11668.0,33.2602,33.2895,33.2602,33.2797,11668.0
2025-02-18 12:40:00,34.01,34.05,33.99,34.0,23877.0,33.2797,33.3189,33.2602,33.2699,23877.0
2025-02-18 12:45:00,34.0,34.01,33.98,33.99,23241.0,33.2699,33.2797,33.2504,33.2602,23241.0
2025-02-18 12:50:00,33.99,34.0,33.98,33.99,14396.0,33.2602,33.2699,33.2504,33.2602,14396.0
2025-02-18 12:55:00,33.98,33.99,33.96,33.97,10134.0,33.2504,33.2602,33.2308,33.2406,10134.0
2025-02-18 13:00:00,33.96,33.99,33.96,33.97,13625.0,33.2308,33.2602,33.2308,33.2406,13625.0
2025-02-18 13:05:00,33.97,34.0,33.95,33.97,19826.0,33.2406,33.2699,33.221,33.2406,19826.0
2025-02-18 13:10:00,33.97,33.97,33.94,33.97,18240.0,33.2406,33.2406,33.2112,33.2406,18240.0
2025-02-18 13:15:00,33.96,33.97,33.93,33.94,22862.0,33.2308,33.2406,33.2014,33.2112,22862.0
2025-02-18 13:20:00,33.94,33.97,33.91,33.97,25048.0,33.2112,33.2406,33.1819,33.2406,25048.0
2025-02-18 13:25:00,33.96,33.98,33.93,33.94,21561.0,33.2308,33.2504,33.2014,33.2112,21561.0
2025-02-18 13:30:00,33.93,33.97,33.93,33.96,8360.0,33.2014,33.2406,33.2014,33.2308,8360.0
2025-02-18 13:35:00,33.97,33.98,33.96,33.98,5885.0,33.2406,33.2504,33.2308,33.2504,5885.0
2025-02-18 13:40:00,33.98,33.98,33.95,33.97,23057.0,33.2504,33.2504,33.221,33.2406,23057.0
2025-02-18 13:45:00,33.96,33.97,33.93,33.94,24570.0,33.2308,33.2406,33.2014,33.2112,24570.0
2025-02-18 13:50:00,33.94,33.95,33.88,33.88,47136.0,33.2112,33.221,33.1525,33.1525,47136.0
2025-02-18 13:55:00,33.89,33.9,33.87,33.87,19307.0,33.1623,33.1721,33.1427,33.1427,19307.0
2025-02-18 14:00:00,33.87,33.89,33.86,33.89,16151.0,33.1427,33.1623,33.1329,33.1623,16151.0
2025-02-18 14:05:00,33.89,33.89,33.82,33.84,30690.0,33.1623,33.1623,33.0938,33.1134,30690.0
2025-02-18 14:10:00,33.84,33.86,33.83,33.84,15465.0,33.1134,33.1329,33.1036,33.1134,15465.0
2025-02-18 14:15:00,33.84,33.85,33.82,33.84,22307.0,33.1134,33.1232,33.0938,33.1134,22307.0
2025-02-18 14:20:00,33.83,33.88,33.83,33.87,40085.0,33.1036,33.1525,33.1036,33.1427,40085.0
2025-02-18 14:25:00,33.87,33.93,33.85,33.92,99489.0,33.1427,33.2014,33.1232,33.1917,99489.0
2025-02-18 14:30:00,33.93,33.96,33.91,33.95,17005.0,33.2014,33.2308,33.1819,33.221,17005.0
2025-02-18 14:35:00,33.95,33.97,33.92,33.95,32180.0,33.221,33.2406,33.1917,33.221,32180.0
2025-02-18 14:40:00,33.95,33.97,33.94,33.97,23672.0,33.221,33.2406,33.2112,33.2406,23672.0
2025-02-18 14:45:00,33.97,34.0,33.95,34.0,117568.0,33.2406,33.2699,33.221,33.2699,117568.0
2025-02-18 14:50:00,34.0,34.04,34.0,34.03,21377.0,33.2699,33.3091,33.2699,33.2993,21377.0
2025-02-18 14:55:00,34.03,34.06,34.02,34.05,33950.0,33.2993,33.3287,33.2895,33.3189,33950.0
2025-02-18 15:00:00,34.05,34.06,34.03,34.05,19471.0,33.3189,33.3287,33.2993,33.3189,19471.0
2025-02-18 15:05:00,34.05,34.12,34.05,34.12,170592.0,33.3189,33.3874,33.3189,33.3874,170592.0
2025-02-18 15:10:00,34.12,34.16,34.09,34.15,50029.0,33.3874,33.4265,33.358,33.4167,50029.0
2025-02-18 15:15:00,34.15,34.16,34.13,34.15,57406.0,33.4167,33.4265,33.3971,33.4167,57406.0
2025-02-18 15:20:00,34.15,34.16,34.14,34.15,127819.0,33.4167,33.4265,33.4069,33.4167,127819.0
2025-02-18 15:25:00,34.15,34.18,34.14,34.18,38168.0,33.4167,33.4461,33.4069,33.4461,38168.0
2025-02-18 15:30:00,34.18,34.19,34.14,34.15,43087.0,33.4461,33.4559,33.4069,33.4167,43087.0
2025-02-18 15:35:00,34.15,34.17,34.13,34.15,83335.0,33.4167,33.4363,33.3971,33.4167,83335.0
2025-02-18 15:40:00,34.15,34.17,34.13,34.15,180594.0,33.4167,33.4363,33.3971,33.4167,180594.0
2025-02-18 15:45:00,34.15,34.16,34.12,34.13,93559.0,33.4167,33.4265,33.3874,33.3971,93559.0
2025-02-18 15:50:00,34.13,34.15,34.06,34.08,207586.0,33.3971,33.4167,33.3287,33.3482,207586.0
2025-02-18 15:55:00,34.08,34.23,34.07,34.22,415924.0,33.3482,33.495,33.3384,33.4852,415924.0
2025-02-19 09:30:00,34.19,34.36,34.14,34.16,110699.0,33.4559,33.6222,33.4069,33.4265,110699.0
2025-02-19 09:35:00,34.16,34.27,34.14,34.27,86320.0,33.4265,33.5341,33.4069,33.5341,86320.0
2025-02-19 09:40:00,34.31,34.33,34.17,34.18,58878.0,33.5733,33.5929,33.4363,33.4461,58878.0
2025-02-19 09:45:00,34.19,34.21,34.08,34.11,37764.0,33.4559,33.4754,33.3482,33.3776,37764.0
2025-02-19 09:50:00,34.11,34.15,34.1,34.15,19992.0,33.3776,33.4167,33.3678,33.4167,19992.0
2025-02-19 09:55:00,34.15,34.16,34.11,34.11,23292.0,33.4167,33.4265,33.3776,33.3776,23292.0
2025-02-19 10:00:00,34.12,34.25,34.12,34.25,63106.0,33.3874,33.5146,33.3874,33.5146,63106.0
2025-02-19 10:05:00,34.25,34.36,34.23,34.36,45540.0,33.5146,33.6222,33.495,33.6222,45540.0
2025-02-19 10:10:00,34.36,34.42,34.34,34.36,37665.0,33.6222,33.6809,33.6026,33.6222,37665.0
2025-02-19 10:15:00,34.37,34.46,34.36,34.44,34598.0,33.632,33.7201,33.6222,33.7005,34598.0
2025-02-19 10:20:00,34.44,34.45,34.36,34.4,24976.0,33.7005,33.7103,33.6222,33.6614,24976.0
2025-02-19 10:25:00,34.39,34.41,34.33,34.34,23754.0,33.6516,33.6711,33.5929,33.6026,23754.0
2025-02-19 10:30:00,34.34,34.42,34.33,34.39,37754.0,33.6026,33.6809,33.5929,33.6516,37754.0
2025-02-19 10:35:00,34.4,34.41,34.34,34.38,17099.0,33.6614,33.6711,33.6026,33.6418,17099.0
2025-02-19 10:40:00,34.38,34.39,34.29,34.32,19054.0,33.6418,33.6516,33.5537,33.5831,19054.0
2025-02-19 10:45:00,34.33,34.35,34.32,34.34,24976.0,33.5929,33.6124,33.5831,33.6026,24976.0
2025-02-19 10:50:00,34.35,34.39,34.33,34.36,24834.0,33.6124,33.6516,33.5929,33.6222,24834.0
2025-02-19 10:55:00,34.36,34.36,34.31,34.36,25011.0,33.6222,33.6222,33.5733,33.6222,25011.0
2025-02-19 11:00:00,34.36,34.39,34.34,34.38,19545.0,33.6222,33.6516,33.6026,33.6418,19545.0
2025-02-19 11:05:00,34.38,34.45,34.37,34.43,35426.0,33.6418,33.7103,33.632,33.6907,35426.0
2025-02-19 11:10:00,34.43,34.45,34.39,34.39,40571.0,33.6907,33.7103,33.6516,33.6516,40571.0
2025-02-19 11:15:00,34.39,34.42,34.38,34.39,18355.0,33.6516,33.6809,33.6418,33.6516,18355.0
2025-02-19 11:20:00,34.39,34.44,34.38,34.44,21624.0,33.6516,33.7005,33.6418,33.7005,21624.0
2025-02-19 11:25:00,34.44,34.47,34.42,34.42,42375.0,33.7005,33.7298,33.6809,33.6809,42375.0
2025-02-19 11:30:00,34.41,34.46,34.39,34.46,76800.0,33.6711,33.7201,33.6516,33.7201,76800.0
2025-02-19 11:35:00,34.46,34.49,34.42,34.48,27574.0,33.7201,33.7494,33.6809,33.7396,27574.0
2025-02-19 11:40:00,34.48,34.54,34.48,34.53,41244.0,33.7396,33.7983,33.7396,33.7886,41244.0
2025-02-19 11:45:00,34.52,34.56,34.5,34.52,24349.0,33.7788,33.8179,33.7592,33.7788,24349.0
2025-02-19 11:50:00,34.52,34.57,34.52,34.57,16039.0,33.7788,33.8277,33.7788,33.8277,16039.0
2025-02-19 11:55:00,34.57,34.6,34.56,34.59,33314.0,33.8277,33.8571,33.8179,33.8473,33314.0
2025-02-19 12:00:00,34.58,34.59,34.56,34.56,25923.0,33.8375,33.8473,33.8179,33.8179,25923.0
2025-02-19 12:05:00,34.57,34.59,34.55,34.59,23354.0,33.8277,33.8473,33.8081,33.8473,23354.0
2025-02-19 12:10:00,34.59,34.59,34.53,34.57,33016.0,33.8473,33.8473,33.7886,33.8277,33016.0
2025-02-19 12:15:00,34.57,34.57,34.53,34.54,22594.0,33.8277,33.8277,33.7886,33.7983,22594.0
2025-02-19 12:20:00,34.54,34.58,34.52,34.55,40510.0,33.7983,33.8375,33.7788,33.8081,40510.0
2025-02-19 12:25:00,34.55,34.55,34.51,34.52,19868.0,33.8081,33.8081,33.769,33.7788,19868.0
2025-02-19 12:30:00,34.52,34.55,34.52,34.53,41276.0,33.7788,33.8081,33.7788,33.7886,41276.0
2025-02-19 12:35:00,34.54,34.59,34.53,34.56,24034.0,33.7983,33.8473,33.7886,33.8179,24034.0
2025-02-19 12:40:00,34.57,34.58,34.56,34.58,16339.0,33.8277,33.8375,33.8179,33.8375,16339.0
2025-02-19 12:45:00,34.58,34.58,34.54,34.55,21771.0,33.8375,33.8375,33.7983,33.8081,21771.0
2025-02-19 12:50:00,34.55,34.6,34.55,34.58,22016.0,33.8081,33.8571,33.8081,33.8375,22016.0
2025-02-19 12:55:00,34.58,34.62,34.57,34.62,20195.0,33.8375,33.8766,33.8277,33.8766,20195.0
2025-02-19 13:00:00,34.62,34.63,34.59,34.61,16682.0,33.8766,33.8864,33.8473,33.8668,16682.0
2025-02-19 13:05:00,34.61,34.64,34.56,34.56,26301.0,33.8668,33.8962,33.8179,33.8179,26301.0
2025-02-19 13:10:00,34.57,34.58,34.51,34.56,46142.0,33.8277,33.8375,33.769,33.8179,46142.0
2025-02-19 13:15:00,34.55,34.62,34.55,34.61,30270.0,33.8081,33.8766,33.8081,33.8668,30270.0
2025-02-19 13:20:00,34.61,34.63,34.6,34.63,18604.0,33.8668,33.8864,33.8571,33.8864,18604.0
2025-02-19 13:25:00,34.62,34.64,34.59,34.64,24915.0,33.8766,33.8962,33.8473,33.8962,24915.0
2025-02-19 13:30:00,34.64,34.68,34.63,34.66,27703.0,33.8962,33.9353,33.8864,33.9158,27703.0
2025-02-19 13:35:00,34.67,34.74,34.67,34.73,24591.0,33.9256,33.994,33.9256,33.9843,24591.0
2025-02-19 13:40:00,34.73,34.75,34.7,34.72,26857.0,33.9843,34.0038,33.9549,33.9745,26857.0
2025-02-19 13:45:00,34.72,34.81,34.71,34.78,57555.0,33.9745,34.0625,33.9647,34.0332,57555.0
2025-02-19 13:50:00,34.77,34.78,34.72,34.72,31502.0,34.0234,34.0332,33.9745,33.9745,31502.0
2025-02-19 13:55:00,34.73,34.73,34.68,34.69,38392.0,33.9843,33.9843,33.9353,33.9451,38392.0
2025-02-19 14:00:00,34.69,34.74,34.69,34.72,36047.0,33.9451,33.994,33.9451,33.9745,36047.0
2025-02-19 14:05:00,34.71,34.74,34.7,34.72,42601.0,33.9647,33.994,33.9549,33.9745,42601.0
2025-02-19 14:10:00,34.72,34.73,34.69,34.73,38711.0,33.9745,33.9843,33.9451,33.9843,38711.0
2025-02-19 14:15:00,34.73,34.83,34.72,34.82,65077.0,33.9843,34.0821,33.9745,34.0723,65077.0
2025-02-19 14:20:00,34.82,34.84,34.82,34.83,38127.0,34.0723,34.0919,34.0723,34.0821,38127.0
2025-02-19 14:25:00,34.83,34.84,34.79,34.83,29895.0,34.0821,34.0919,34.043,34.0821,29895.0
2025-02-19 14:30:00,34.83,34.85,34.82,34.84,31634.0,34.0821,34.1017,34.0723,34.0919,31634.0
2025-02-19 14:35:00,34.84,34.86,34.81,34.82,59384.0,34.0919,34.1115,34.0625,34.0723,59384.0
2025-02-19 14:40:00,34.82,34.83,34.78,34.79,38563.0,34.0723,34.0821,34.0332,34.043,38563.0
2025-02-19 14:45:00,34.79,34.81,34.78,34.79,28230.0,34.043,34.0625,34.0332,34.043,28230.0
2025-02-19 14:50:00,34.8,34.83,34.79,34.82,23573.0,34.0528,34.0821,34.043,34.0723,23573.0
2025-02-19 14:55:00,34.82,34.84,34.81,34.84,28855.0,34.0723,34.0919,34.0625,34.0919,28855.0
2025-02-19 15:00:00,34.84,34.85,34.81,34.84,38602.0,34.0919,34.1017,34.0625,34.0919,38602.0
2025-02-19 15:05:00,34.84,34.84,34.75,34.77,63896.0,34.0919,34.0919,34.0038,34.0234,63896.0
2025-02-19 15:10:00,34.76,34.81,34.76,34.77,28261.0,34.0136,34.0625,34.0136,34.0234,28261.0
2025-02-19 15:15:00,34.77,34.81,34.77,34.77,32819.0,34.0234,34.0625,34.0234,34.0234,32819.0
2025-02-19 15:20:00,34.77,34.78,34.68,34.69,74679.0,34.0234,34.0332,33.9353,33.9451,74679.0
2025-02-19 15:25:00,34.69,34.69,34.53,34.58,53969.0,33.9451,33.9451,33.7886,33.8375,53969.0
2025-02-19 15:30:00,34.58,34.67,34.57,34.59,75391.0,33.8375,33.9256,33.8277,33.8473,75391.0
2025-02-19 15:35:00,34.6,34.64,34.58,34.63,46396.0,33.8571,33.8962,33.8375,33.8864,46396.0
2025-02-19 15:40:00,34.63,34.68,34.63,34.65,67034.0,33.8864,33.9353,33.8864,33.906,67034.0
2025-02-19 15:45:00,34.65,34.67,34.58,34.58,69473.0,33.906,33.9256,33.8375,33.8375,69473.0
2025-02-19 15:50:00,34.59,34.67,34.59,34.66,154366.0,33.8473,33.9256,33.8473,33.9158,154366.0
2025-02-19 15:55:00,34.66,34.75,34.66,34.7,412855.0,33.9158,34.0038,33.9158,33.9549,412855.0
2025-02-20 09:30:00,34.85,34.9,34.71,34.72,98425.0,34.1017,34.1506,33.9647,33.9745,98425.0
2025-02-20 09:35:00,34.72,34.74,34.56,34.57,27417.0,33.9745,33.994,33.8179,33.8277,27417.0
2025-02-20 09:40:00,34.57,34.58,34.5,34.53,28298.0,33.8277,33.8375,33.7592,33.7886,28298.0
2025-02-20 09:45:00,34.52,34.53,34.47,34.51,15449.0,33.7788,33.7886,33.7298,33.769,15449.0
2025-02-20 09:50:00,34.5,34.55,34.44,34.48,52928.0,33.7592,33.8081,33.7005,33.7396,52928.0
2025-02-20 09:55:00,34.48,34.53,34.42,34.42,28075.0,33.7396,33.7886,33.6809,33.6809,28075.0
2025-02-20 10:00:00,34.43,34.54,34.38,34.53,47616.0,33.6907,33.7983,33.6418,33.7886,47616.0
2025-02-20 10:05:00,34.53,34.55,34.41,34.41,17410.0,33.7886,33.8081,33.6711,33.6711,17410.0
2025-02-20 10:10:00,34.41,34.53,34.39,34.49,29791.0,33.6711,33.7886,33.6516,33.7494,29791.0
2025-02-20 10:15:00,34.49,34.57,34.49,34.56,21087.0,33.7494,33.8277,33.7494,33.8179,21087.0
2025-02-20 10:20:00,34.58,34.62,34.55,34.58,27604.0,33.8375,33.8766,33.8081,33.8375,27604.0
2025-02-20 10:25:00,34.58,34.59,34.53,34.56,17779.0,33.8375,33.8473,33.7886,33.8179,17779.0
2025-02-20 10:30:00,34.56,34.57,34.51,34.52,17766.0,33.8179,33.8277,33.769,33.7788,17766.0
2025-02-20 10:35:00,34.52,34.55,34.49,34.55,23319.0,33.7788,33.8081,33.7494,33.8081,23319.0
2025-02-20 10:40:00,34.55,34.58,34.53,34.54,18664.0,33.8081,33.8375,33.7886,33.7983,18664.0
2025-02-20 10:45:00,34.54,34.57,34.53,34.57,23664.0,33.7983,33.8277,33.7886,33.8277,23664.0
2025-02-20 10:50:00,34.57,34.57,34.49,34.5,46886.0,33.8277,33.8277,33.7494,33.7592,46886.0
2025-02-20 10:55:00,34.5,34.51,34.46,34.51,32904.0,33.7592,33.769,33.7201,33.769,32904.0
2025-02-20 11:00:00,34.51,34.56,34.5,34.55,26753.0,33.769,33.8179,33.7592,33.8081,26753.0
2025-02-20 11:05:00,34.55,34.58,34.55,34.56,28845.0,33.8081,33.8375,33.8081,33.8179,28845.0
2025-02-20 11:10:00,34.57,34.6,34.54,34.55,19432.0,33.8277,33.8571,33.7983,33.8081,19432.0
2025-02-20 11:15:00,34.55,34.56,34.48,34.48,17128.0,33.8081,33.8179,33.7396,33.7396,17128.0
2025-02-20 11:20:00,34.49,34.53,34.46,34.51,21866.0,33.7494,33.7886,33.7201,33.769,21866.0
2025-02-20 11:25:00,34.51,34.55,34.49,34.54,28411.0,33.769,33.8081,33.7494,33.7983,28411.0
2025-02-20 11:30:00,34.53,34.55,34.5,34.51,57814.0,33.7886,33.8081,33.7592,33.769,57814.0
2025-02-20 11:35:00,34.51,34.51,34.45,34.5,35893.0,33.769,33.769,33.7103,33.7592,35893.0
2025-02-20 11:40:00,34.5,34.51,34.49,34.5,20950.0,33.7592,33.769,33.7494,33.7592,20950.0
2025-02-20 11:45:00,34.5,34.5,34.46,34.47,13445.0,33.7592,33.7592,33.7201,33.7298,13445.0
2025-02-20 11:50:00,34.47,34.5,34.46,34.48,46532.0,33.7298,33.7592,33.7201,33.7396,46532.0
2025-02-20 11:55:00,34.48,34.51,34.47,34.49,17825.0,33.7396,33.769,33.7298,33.7494,17825.0
2025-02-20 12:00:00,34.5,34.64,34.49,34.64,56679.0,33.7592,33.8962,33.7494,33.8962,56679.0
2025-02-20 12:05:00,34.64,34.67,34.63,34.65,53951.0,33.8962,33.9256,33.8864,33.906,53951.0
2025-02-20 12:10:00,34.66,34.73,34.65,34.73,24652.0,33.9158,33.9843,33.906,33.9843,24652.0
2025-02-20 12:15:00,34.73,34.73,34.71,34.72,26558.0,33.9843,33.9843,33.9647,33.9745,26558.0
2025-02-20 12:20:00,34.72,34.72,34.69,34.7,22605.0,33.9745,33.9745,33.9451,33.9549,22605.0
2025-02-20 12:25:00,34.7,34.72,34.68,34.7,25537.0,33.9549,33.9745,33.9353,33.9549,25537.0
2025-02-20 12:30:00,34.71,34.72,34.7,34.71,12436.0,33.9647,33.9745,33.9549,33.9647,12436.0
2025-02-20 12:35:00,34.71,34.77,34.71,34.77,33335.0,33.9647,34.0234,33.9647,34.0234,33335.0
2025-02-20 12:40:00,34.77,34.78,34.73,34.73,28460.0,34.0234,34.0332,33.9843,33.9843,28460.0
2025-02-20 12:45:00,34.73,34.74,34.69,34.7,24611.0,33.9843,33.994,33.9451,33.9549,24611.0
2025-02-20 12:50:00,34.7,34.7,34.64,34.65,15167.0,33.9549,33.9549,33.8962,33.906,15167.0
2025-02-20 12:55:00,34.65,34.65,34.62,34.63,10746.0,33.906,33.906,33.8766,33.8864,10746.0
2025-02-20 13:00:00,34.62,34.63,34.58,34.59,18575.0,33.8766,33.8864,33.8375,33.8473,18575.0
2025-02-20 13:05:00,34.59,34.67,34.58,34.66,23853.0,33.8473,33.9256,33.8375,33.9158,23853.0
2025-02-20 13:10:00,34.66,34.67,34.65,34.65,11806.0,33.9158,33.9256,33.906,33.906,11806.0
2025-02-20 13:15:00,34.66,34.67,34.63,34.64,12381.0,33.9158,33.9256,33.8864,33.8962,12381.0
2025-02-20 13:20:00,34.64,34.64,34.58,34.59,17650.0,33.8962,33.8962,33.8375,33.8473,17650.0
2025-02-20 13:25:00,34.59,34.63,34.58,34.62,35475.0,33.8473,33.8864,33.8375,33.8766,35475.0
2025-02-20 13:30:00,34.62,34.67,34.61,34.66,23485.0,33.8766,33.9256,33.8668,33.9158,23485.0
2025-02-20 13:35:00,34.66,34.66,34.62,34.63,26937.0,33.9158,33.9158,33.8766,33.8864,26937.0
2025-02-20 13:40:00,34.64,34.65,34.62,34.65,16038.0,33.8962,33.906,33.8766,33.906,16038.0
2025-02-20 13:45:00,34.65,34.65,34.62,34.64,25177.0,33.906,33.906,33.8766,33.8962,25177.0
2025-02-20 13:50:00,34.64,34.67,34.64,34.67,17223.0,33.8962,33.9256,33.8962,33.9256,17223.0
2025-02-20 13:55:00,34.67,34.69,34.65,34.67,28295.0,33.9256,33.9451,33.906,33.9256,28295.0
2025-02-20 14:00:00,34.66,34.68,34.64,34.65,23661.0,33.9158,33.9353,33.8962,33.906,23661.0
2025-02-20 14:05:00,34.65,34.69,34.58,34.59,249906.0,33.906,33.9451,33.8375,33.8473,249906.0
2025-02-20 14:10:00,34.59,34.63,34.59,34.62,66546.0,33.8473,33.8864,33.8473,33.8766,66546.0
2025-02-20 14:15:00,34.62,34.63,34.58,34.59,26844.0,33.8766,33.8864,33.8375,33.8473,26844.0
2025-02-20 14:20:00,34.6,34.62,34.6,34.61,17501.0,33.8571,33.8766,33.8571,33.8668,17501.0
2025-02-20 14:25:00,34.61,34.61,34.55,34.57,44673.0,33.8668,33.8668,33.8081,33.8277,44673.0
2025-02-20 14:30:00,34.56,34.57,34.51,34.51,21360.0,33.8179,33.8277,33.769,33.769,21360.0
2025-02-20 14:35:00,34.51,34.53,34.48,34.5,22927.0,33.769,33.7886,33.7396,33.7592,22927.0
2025-02-20 14:40:00,34.5,34.55,34.48,34.55,25630.0,33.7592,33.8081,33.7396,33.8081,25630.0
2025-02-20 14:45:00,34.55,34.58,34.54,34.58,21007.0,33.8081,33.8375,33.7983,33.8375,21007.0
2025-02-20 14:50:00,34.58,34.59,34.56,34.57,16902.0,33.8375,33.8473,33.8179,33.8277,16902.0
2025-02-20 14:55:00,34.56,34.63,34.55,34.63,142309.0,33.8179,33.8864,33.8081,33.8864,142309.0
2025-02-20 15:00:00,34.63,34.64,34.61,34.62,38113.0,33.8864,33.8962,33.8668,33.8766,38113.0
2025-02-20 15:05:00,34.62,34.64,34.61,34.64,20353.0,33.8766,33.8962,33.8668,33.8962,20353.0
2025-02-20 15:10:00,34.64,34.64,34.58,34.61,25537.0,33.8962,33.8962,33.8375,33.8668,25537.0
2025-02-20 15:15:00,34.61,34.62,34.58,34.62,43650.0,33.8668,33.8766,33.8375,33.8766,43650.0
2025-02-20 15:20:00,34.62,34.64,34.61,34.63,22033.0,33.8766,33.8962,33.8668,33.8864,22033.0
2025-02-20 15:25:00,34.64,34.64,34.61,34.63,23186.0,33.8962,33.8962,33.8668,33.8864,23186.0
2025-02-20 15:30:00,34.63,34.63,34.55,34.6,128695.0,33.8864,33.8864,33.8081,33.8571,128695.0
2025-02-20 15:35:00,34.6,34.67,34.59,34.67,65449.0,33.8571,33.9256,33.8473,33.9256,65449.0
2025-02-20 15:40:00,34.67,34.69,34.65,34.66,37965.0,33.9256,33.9451,33.906,33.9158,37965.0
2025-02-20 15:45:00,34.66,34.75,34.66,34.73,57030.0,33.9158,34.0038,33.9158,33.9843,57030.0
2025-02-20 15:50:00,34.74,34.77,34.69,34.73,91650.0,33.994,34.0234,33.9451,33.9843,91650.0
2025-02-20 15:55:00,34.73,34.77,34.71,34.71,397181.0,33.9843,34.0234,33.9647,33.9647,397181.0
2025-02-21 09:30:00,34.91,34.95,34.72,34.77,224026.0,34.1604,34.1995,33.9745,34.0234,224026.0
2025-02-21 09:35:00,34.76,34.82,34.7,34.71,43316.0,34.0136,34.0723,33.9549,33.9647,43316.0
2025-02-21 09:40:00,34.7,34.75,34.69,34.73,32165.0,33.9549,34.0038,33.9451,33.9843,32165.0
2025-02-21 09:45:00,34.74,34.82,34.71,34.8,41384.0,33.994,34.0723,33.9647,34.0528,41384.0
2025-02-21 09:50:00,34.8,34.83,34.74,34.8,24814.0,34.0528,34.0821,33.994,34.0528,24814.0
2025-02-21 09:55:00,34.79,34.93,34.77,34.86,45111.0,34.043,34.18,34.0234,34.1115,45111.0
2025-02-21 10:00:00,34.86,34.9,34.8,34.89,17576.0,34.1115,34.1506,34.0528,34.1408,17576.0
2025-02-21 10:05:00,34.89,34.94,34.84,34.9,79376.0,34.1408,34.1898,34.0919,34.1506,79376.0
2025-02-21 10:10:00,34.9,34.94,34.87,34.89,19769.0,34.1506,34.1898,34.1213,34.1408,19769.0
2025-02-21 10:15:00,34.89,34.95,34.84,34.84,35348.0,34.1408,34.1995,34.0919,34.0919,35348.0
2025-02-21 10:20:00,34.83,34.84,34.78,34.79,86618.0,34.0821,34.0919,34.0332,34.043,86618.0
2025-02-21 10:25:00,34.79,34.81,34.7,34.73,35724.0,34.043,34.0625,33.9549,33.9843,35724.0
2025-02-21 10:30:00,34.72,34.73,34.64,34.66,41510.0,33.9745,33.9843,33.8962,33.9158,41510.0
2025-02-21 10:35:00,34.67,34.72,34.66,34.72,51133.0,33.9256,33.9745,33.9158,33.9745,51133.0
2025-02-21 10:40:00,34.7,34.76,34.67,34.69,34685.0,33.9549,34.0136,33.9256,33.9451,34685.0
2025-02-21 10:45:00,34.7,34.74,34.66,34.69,57129.0,33.9549,33.994,33.9158,33.9451,57129.0
2025-02-21 10:50:00,34.69,34.69,34.59,34.59,33658.0,33.9451,33.9451,33.8473,33.8473,33658.0
2025-02-21 10:55:00,34.59,34.69,34.59,34.68,43189.0,33.8473,33.9451,33.8473,33.9353,43189.0
2025-02-21 11:00:00,34.69,34.73,34.68,34.71,35348.0,33.9451,33.9843,33.9353,33.9647,35348.0
2025-02-21 11:05:00,34.72,34.76,34.7,34.73,51583.0,33.9745,34.0136,33.9549,33.9843,51583.0
2025-02-21 11:10:00,34.73,34.81,34.72,34.78,42847.0,33.9843,34.0625,33.9745,34.0332,42847.0
2025-02-21 11:15:00,34.78,34.79,34.71,34.73,36915.0,34.0332,34.043,33.9647,33.9843,36915.0
2025-02-21 11:20:00,34.73,34.77,34.73,34.77,22345.0,33.9843,34.0234,33.9843,34.0234,22345.0
2025-02-21 11:25:00,34.77,34.78,34.71,34.72,53065.0,34.0234,34.0332,33.9647,33.9745,53065.0
2025-02-21 11:30:00,34.72,34.72,34.69,34.7,22023.0,33.9745,33.9745,33.9451,33.9549,22023.0
2025-02-21 11:35:00,34.7,34.74,34.69,34.72,26582.0,33.9549,33.994,33.9451,33.9745,26582.0
2025-02-21 11:40:00,34.72,34.73,34.7,34.73,27962.0,33.9745,33.9843,33.9549,33.9843,27962.0
2025-02-21 11:45:00,34.72,34.75,34.69,34.73,33517.0,33.9745,34.0038,33.9451,33.9843,33517.0
2025-02-21 11:50:00,34.73,34.78,34.73,34.75,21511.0,33.9843,34.0332,33.9843,34.0038,21511.0
2025-02-21 11:55:00,34.75,34.81,34.75,34.8,25064.0,34.0038,34.0625,34.0038,34.0528,25064.0
2025-02-21 12:00:00,34.8,34.81,34.77,34.8,36880.0,34.0528,34.0625,34.0234,34.0528,36880.0
2025-02-21 12:05:00,34.8,34.82,34.8,34.82,24494.0,34.0528,34.0723,34.0528,34.0723,24494.0
2025-02-21 12:10:00,34.82,34.82,34.78,34.8,15682.0,34.0723,34.0723,34.0332,34.0528,15682.0
2025-02-21 12:15:00,34.8,34.81,34.74,34.76,32193.0,34.0528,34.0625,33.994,34.0136,32193.0
2025-02-21 12:20:00,34.75,34.77,34.71,34.76,28000.0,34.0038,34.0234,33.9647,34.0136,28000.0
2025-02-21 12:25:00,34.76,34.77,34.72,34.75,20893.0,34.0136,34.0234,33.9745,34.0038,20893.0
2025-02-21 12:30:00,34.76,34.76,34.73,34.74,29348.0,34.0136,34.0136,33.9843,33.994,29348.0
2025-02-21 12:35:00,34.73,34.75,34.64,34.67,113304.0,33.9843,34.0038,33.8962,33.9256,113304.0
2025-02-21 12:40:00,34.67,34.7,34.65,34.7,28400.0,33.9256,33.9549,33.906,33.9549,28400.0
2025-02-21 12:45:00,34.7,34.7,34.68,34.69,63855.0,33.9549,33.9549,33.9353,33.9451,63855.0
2025-02-21 12:50:00,34.69,34.7,34.65,34.68,28666.0,33.9451,33.9549,33.906,33.9353,28666.0
2025-02-21 12:55:00,34.68,34.69,34.61,34.62,21096.0,33.9353,33.9451,33.8668,33.8766,21096.0
2025-02-21 13:00:00,34.61,34.62,34.58,34.61,18863.0,33.8668,33.8766,33.8375,33.8668,18863.0
2025-02-21 13:05:00,34.61,34.62,34.56,34.57,23009.0,33.8668,33.8766,33.8179,33.8277,23009.0
2025-02-21 13:10:00,34.57,34.57,34.5,34.55,30564.0,33.8277,33.8277,33.7592,33.8081,30564.0
2025-02-21 13:15:00,34.56,34.58,34.53,34.53,22699.0,33.8179,33.8375,33.7886,33.7886,22699.0
2025-02-21 13:20:00,34.54,34.57,34.51,34.55,20270.0,33.7983,33.8277,33.769,33.8081,20270.0
2025-02-21 13:25:00,34.54,34.59,34.52,34.58,46674.0,33.7983,33.8473,33.7788,33.8375,46674.0
2025-02-21 13:30:00,34.58,34.61,34.54,34.57,50236.0,33.8375,33.8668,33.7983,33.8277,50236.0
2025-02-21 13:35:00,34.57,34.64,34.56,34.59,33238.0,33.8277,33.8962,33.8179,33.8473,33238.0
2025-02-21 13:40:00,34.59,34.65,34.59,34.64,38571.0,33.8473,33.906,33.8473,33.8962,38571.0
2025-02-21 13:45:00,34.63,34.66,34.61,34.66,41617.0,33.8864,33.9158,33.8668,33.9158,41617.0
2025-02-21 13:50:00,34.66,34.72,34.65,34.72,40802.0,33.9158,33.9745,33.906,33.9745,40802.0
2025-02-21 13:55:00,34.72,34.74,34.69,34.7,50641.0,33.9745,33.994,33.9451,33.9549,50641.0
2025-02-21 14:00:00,34.7,34.72,34.56,34.59,47019.0,33.9549,33.9745,33.8179,33.8473,47019.0
2025-02-21 14:05:00,34.59,34.64,34.58,34.6,371210.0,33.8473,33.8962,33.8375,33.8571,371210.0
2025-02-21 14:10:00,34.6,34.61,34.52,34.57,32074.0,33.8571,33.8668,33.7788,33.8277,32074.0
2025-02-21 14:15:00,34.57,34.61,34.52,34.58,46446.0,33.8277,33.8668,33.7788,33.8375,46446.0
2025-02-21 14:20:00,34.58,34.58,34.49,34.54,40186.0,33.8375,33.8375,33.7494,33.7983,40186.0
2025-02-21 14:25:00,34.53,34.54,34.48,34.5,32117.0,33.7886,33.7983,33.7396,33.7592,32117.0
2025-02-21 14:30:00,34.49,34.59,34.49,34.56,70177.0,33.7494,33.8473,33.7494,33.8179,70177.0
2025-02-21 14:35:00,34.55,34.56,34.52,34.54,40546.0,33.8081,33.8179,33.7788,33.7983,40546.0
2025-02-21 14:40:00,34.54,34.56,34.47,34.55,44244.0,33.7983,33.8179,33.7298,33.8081,44244.0
2025-02-21 14:45:00,34.55,34.56,34.5,34.53,39662.0,33.8081,33.8179,33.7592,33.7886,39662.0
2025-02-21 14:50:00,34.52,34.58,34.52,34.55,46290.0,33.7788,33.8375,33.7788,33.8081,46290.0
2025-02-21 14:55:00,34.55,34.61,34.55,34.59,77092.0,33.8081,33.8668,33.8081,33.8473,77092.0
2025-02-21 15:00:00,34.59,34.64,34.58,34.63,209268.0,33.8473,33.8962,33.8375,33.8864,209268.0
2025-02-21 15:05:00,34.64,34.66,34.61,34.66,51518.0,33.8962,33.9158,33.8668,33.9158,51518.0
2025-02-21 15:10:00,34.66,34.67,34.61,34.63,47267.0,33.9158,33.9256,33.8668,33.8864,47267.0
2025-02-21 15:15:00,34.63,34.67,34.6,34.63,72197.0,33.8864,33.9256,33.8571,33.8864,72197.0
2025-02-21 15:20:00,34.63,34.69,34.6,34.68,64869.0,33.8864,33.9451,33.8571,33.9353,64869.0
2025-02-21 15:25:00,34.69,34.73,34.66,34.68,72806.0,33.9451,33.9843,33.9158,33.9353,72806.0
2025-02-21 15:30:00,34.69,34.81,34.69,34.79,147709.0,33.9451,34.0625,33.9451,34.043,147709.0
2025-02-21 15:35:00,34.79,34.83,34.75,34.77,97022.0,34.043,34.0821,34.0038,34.0234,97022.0
2025-02-21 15:40:00,34.77,34.81,34.75,34.78,81923.0,34.0234,34.0625,34.0038,34.0332,81923.0
2025-02-21 15:45:00,34.77,34.78,34.75,34.77,84475.0,34.0234,34.0332,34.0038,34.0234,84475.0
2025-02-21 15:50:00,34.77,34.8,34.72,34.76,183503.0,34.0234,34.0528,33.9745,34.0136,183503.0
2025-02-21 15:55:00,34.76,34.78,34.6,34.65,458575.0,34.0136,34.0332,33.8571,33.906,458575.0
2025-02-24 09:30:00,34.84,35.08,34.76,34.79,206617.0,34.0919,34.3267,34.0136,34.043,206617.0
2025-02-24 09:35:00,34.78,34.99,34.77,34.94,78160.0,34.0332,34.2387,34.0234,34.1898,78160.0
2025-02-24 09:40:00,34.93,35.01,34.88,35.01,63560.0,34.18,34.2583,34.131,34.2583,63560.0
2025-02-24 09:45:00,35.0,35.12,34.98,35.05,94594.0,34.2485,34.3659,34.2289,34.2974,94594.0
2025-02-24 09:50:00,35.06,35.1,34.9,34.95,53131.0,34.3072,34.3463,34.1506,34.1995,53131.0
2025-02-24 09:55:00,34.94,34.94,34.85,34.85,51487.0,34.1898,34.1898,34.1017,34.1017,51487.0
2025-02-24 10:00:00,34.85,34.94,34.8,34.89,69556.0,34.1017,34.1898,34.0528,34.1408,69556.0
2025-02-24 10:05:00,34.9,34.93,34.82,34.89,65178.0,34.1506,34.18,34.0723,34.1408,65178.0
2025-02-24 10:10:00,34.89,35.19,34.89,35.14,68628.0,34.1408,34.4344,34.1408,34.3855,68628.0
2025-02-24 10:15:00,35.13,35.19,35.11,35.15,86972.0,34.3757,34.4344,34.3561,34.3952,86972.0
2025-02-24 10:20:00,35.15,35.28,35.12,35.25,72492.0,34.3952,34.5225,34.3659,34.4931,72492.0
2025-02-24 10:25:00,35.25,35.25,34.99,34.99,84587.0,34.4931,34.4931,34.2387,34.2387,84587.0
2025-02-24 10:30:00,35.0,35.03,34.93,35.02,75134.0,34.2485,34.2778,34.18,34.268,75134.0
2025-02-24 10:35:00,35.02,35.02,34.94,34.95,94116.0,34.268,34.268,34.1898,34.1995,94116.0
2025-02-24 10:40:00,34.95,34.97,34.87,34.9,48498.0,34.1995,34.2191,34.1213,34.1506,48498.0
2025-02-24 10:45:00,34.9,34.95,34.84,34.9,26666.0,34.1506,34.1995,34.0919,34.1506,26666.0
2025-02-24 10:50:00,34.9,34.93,34.77,34.8,38799.0,34.1506,34.18,34.0234,34.0528,38799.0
2025-02-24 10:55:00,34.81,34.88,34.8,34.86,33947.0,34.0625,34.131,34.0528,34.1115,33947.0
2025-02-24 11:00:00,34.86,34.94,34.85,34.88,48716.0,34.1115,34.1898,34.1017,34.131,48716.0
2025-02-24 11:05:00,34.89,34.93,34.88,34.9,25956.0,34.1408,34.18,34.131,34.1506,25956.0
2025-02-24 11:10:00,34.9,34.96,34.9,34.96,40059.0,34.1506,34.2093,34.1506,34.2093,40059.0
2025-02-24 11:15:00,34.96,34.96,34.91,34.93,17779.0,34.2093,34.2093,34.1604,34.18,17779.0
2025-02-24 11:20:00,34.93,34.98,34.93,34.97,21793.0,34.18,34.2289,34.18,34.2191,21793.0
2025-02-24 11:25:00,34.97,35.08,34.95,35.04,34818.0,34.2191,34.3267,34.1995,34.2876,34818.0
2025-02-24 11:30:00,35.05,35.07,35.0,35.06,25411.0,34.2974,34.317,34.2485,34.3072,25411.0
2025-02-24 11:35:00,35.06,35.1,35.03,35.08,47473.0,34.3072,34.3463,34.2778,34.3267,47473.0
2025-02-24 11:40:00,35.08,35.17,35.06,35.16,53381.0,34.3267,34.4148,34.3072,34.405,53381.0
2025-02-24 11:45:00,35.16,35.27,35.15,35.2,103226.0,34.405,34.5127,34.3952,34.4442,103226.0
2025-02-24 11:50:00,35.21,35.21,35.14,35.16,38648.0,34.454,34.454,34.3855,34.405,38648.0
2025-02-24 11:55:00,35.15,35.17,35.14,35.14,28944.0,34.3952,34.4148,34.3855,34.3855,28944.0
2025-02-24 12:00:00,35.14,35.14,35.05,35.11,38584.0,34.3855,34.3855,34.2974,34.3561,38584.0
2025-02-24 12:05:00,35.11,35.12,35.06,35.09,17733.0,34.3561,34.3659,34.3072,34.3365,17733.0
2025-02-24 12:10:00,35.08,35.12,35.08,35.11,28936.0,34.3267,34.3659,34.3267,34.3561,28936.0
2025-02-24 12:15:00,35.12,35.16,35.12,35.15,20156.0,34.3659,34.405,34.3659,34.3952,20156.0
2025-02-24 12:20:00,35.15,35.16,35.09,35.11,27107.0,34.3952,34.405,34.3365,34.3561,27107.0
2025-02-24 12:25:00,35.1,35.13,35.06,35.06,28472.0,34.3463,34.3757,34.3072,34.3072,28472.0
2025-02-24 12:30:00,35.06,35.16,35.04,35.14,78062.0,34.3072,34.405,34.2876,34.3855,78062.0
2025-02-24 12:35:00,35.14,35.2,35.07,35.08,74137.0,34.3855,34.4442,34.317,34.3267,74137.0
2025-02-24 12:40:00,35.08,35.1,35.06,35.07,21919.0,34.3267,34.3463,34.3072,34.317,21919.0
2025-02-24 12:45:00,35.08,35.12,35.07,35.09,58393.0,34.3267,34.3659,34.317,34.3365,58393.0
2025-02-24 12:50:00,35.08,35.09,35.05,35.05,27767.0,34.3267,34.3365,34.2974,34.2974,27767.0
2025-02-24 12:55:00,35.05,35.08,35.02,35.04,32796.0,34.2974,34.3267,34.268,34.2876,32796.0
2025-02-24 13:00:00,35.04,35.05,35.03,35.05,23293.0,34.2876,34.2974,34.2778,34.2974,23293.0
2025-02-24 13:05:00,35.05,35.11,35.03,35.09,37490.0,34.2974,34.3561,34.2778,34.3365,37490.0
2025-02-24 13:10:00,35.09,35.1,35.04,35.08,26314.0,34.3365,34.3463,34.2876,34.3267,26314.0
2025-02-24 13:15:00,35.08,35.11,35.08,35.09,12987.0,34.3267,34.3561,34.3267,34.3365,12987.0
2025-02-24 13:20:00,35.09,35.09,35.04,35.08,18708.0,34.3365,34.3365,34.2876,34.3267,18708.0
2025-02-24 13:25:00,35.08,35.1,35.07,35.08,15704.0,34.3267,34.3463,34.317,34.3267,15704.0
2025-02-24 13:30:00,35.08,35.1,35.07,35.09,23871.0,34.3267,34.3463,34.317,34.3365,23871.0
2025-02-24 13:35:00,35.09,35.11,35.07,35.09,17371.0,34.3365,34.3561,34.317,34.3365,17371.0
2025-02-24 13:40:00,35.09,35.1,35.08,35.09,22261.0,34.3365,34.3463,34.3267,34.3365,22261.0
2025-02-24 13:45:00,35.1,35.15,35.1,35.15,19464.0,34.3463,34.3952,34.3463,34.3952,19464.0
2025-02-24 13:50:00,35.15,35.16,35.12,35.14,29980.0,34.3952,34.405,34.3659,34.3855,29980.0
2025-02-24 13:55:00,35.14,35.15,35.09,35.12,31595.0,34.3855,34.3952,34.3365,34.3659,31595.0
2025-02-24 14:00:00,35.12,35.18,35.11,35.17,73607.0,34.3659,34.4246,34.3561,34.4148,73607.0
2025-02-24 14:05:00,35.17,35.21,35.16,35.18,39741.0,34.4148,34.454,34.405,34.4246,39741.0
2025-02-24 14:10:00,35.18,35.19,35.15,35.18,23332.0,34.4246,34.4344,34.3952,34.4246,23332.0
2025-02-24 14:15:00,35.17,35.19,35.12,35.12,46031.0,34.4148,34.4344,34.3659,34.3659,46031.0
2025-02-24 14:20:00,35.13,35.16,35.11,35.16,29538.0,34.3757,34.405,34.3561,34.405,29538.0
2025-02-24 14:25:00,35.16,35.18,35.14,35.15,19965.0,34.405,34.4246,34.3855,34.3952,19965.0
2025-02-24 14:30:00,35.15,35.2,35.15,35.19,19265.0,34.3952,34.4442,34.3952,34.4344,19265.0
2025-02-24 14:35:00,35.19,35.19,35.16,35.16,18340.0,34.4344,34.4344,34.405,34.405,18340.0
2025-02-24 14:40:00,35.17,35.19,35.14,35.14,22622.0,34.4148,34.4344,34.3855,34.3855,22622.0
2025-02-24 14:45:00,35.15,35.17,35.13,35.15,26551.0,34.3952,34.4148,34.3757,34.3952,26551.0
2025-02-24 14:50:00,35.15,35.15,35.1,35.13,51605.0,34.3952,34.3952,34.3463,34.3757,51605.0
2025-02-24 14:55:00,35.14,35.14,35.11,35.13,32880.0,34.3855,34.3855,34.3561,34.3757,32880.0
2025-02-24 15:00:00,35.14,35.14,34.97,35.05,256899.0,34.3855,34.3855,34.2191,34.2974,256899.0
2025-02-24 15:05:00,35.05,35.06,34.97,35.02,38207.0,34.2974,34.3072,34.2191,34.268,38207.0
2025-02-24 15:10:00,35.02,35.04,35.01,35.02,31375.0,34.268,34.2876,34.2583,34.268,31375.0
2025-02-24 15:15:00,35.03,35.08,35.02,35.08,51822.0,34.2778,34.3267,34.268,34.3267,51822.0
2025-02-24 15:20:00,35.06,35.09,35.01,35.01,53581.0,34.3072,34.3365,34.2583,34.2583,53581.0
2025-02-24 15:25:00,35.01,35.02,34.93,34.94,295745.0,34.2583,34.268,34.18,34.1898,295745.0
2025-02-24 15:30:00,34.95,34.97,34.94,34.94,103534.0,34.1995,34.2191,34.1898,34.1898,103534.0
2025-02-24 15:35:00,34.94,34.94,34.86,34.87,98932.0,34.1898,34.1898,34.1115,34.1213,98932.0
2025-02-24 15:40:00,34.87,34.88,34.82,34.83,111796.0,34.1213,34.131,34.0723,34.0821,111796.0
2025-02-24 15:45:00,34.84,34.87,34.81,34.82,140450.0,34.0919,34.1213,34.0625,34.0723,140450.0
2025-02-24 15:50:00,34.83,34.86,34.73,34.74,220058.0,34.0821,34.1115,33.9843,33.994,220058.0
2025-02-24 15:55:00,34.75,34.77,34.67,34.68,715057.0,34.0038,34.0234,33.9256,33.9353,715057.0
2025-02-25 09:30:00,34.78,34.99,34.73,34.92,160958.0,34.0332,34.2387,33.9843,34.1702,160958.0
2025-02-25 09:35:00,34.9,35.01,34.85,34.92,199226.0,34.1506,34.2583,34.1017,34.1702,199226.0
2025-02-25 09:40:00,34.91,34.92,34.81,34.81,33418.0,34.1604,34.1702,34.0625,34.0625,33418.0
2025-02-25 09:45:00,34.84,34.91,34.8,34.84,38936.0,34.0919,34.1604,34.0528,34.0919,38936.0
2025-02-25 09:50:00,34.84,34.86,34.7,34.76,54734.0,34.0919,34.1115,33.9549,34.0136,54734.0
2025-02-25 09:55:00,34.77,34.88,34.72,34.72,28190.0,34.0234,34.131,33.9745,33.9745,28190.0
2025-02-25 10:00:00,34.69,34.69,34.53,34.59,110880.0,33.9451,33.9451,33.7886,33.8473,110880.0
2025-02-25 10:05:00,34.6,34.63,34.45,34.47,34992.0,33.8571,33.8864,33.7103,33.7298,34992.0
2025-02-25 10:10:00,34.46,34.48,34.32,34.32,36981.0,33.7201,33.7396,33.5831,33.5831,36981.0
2025-02-25 10:15:00,34.33,34.38,34.31,34.32,41343.0,33.5929,33.6418,33.5733,33.5831,41343.0
2025-02-25 10:20:00,34.32,34.39,34.28,34.29,54715.0,33.5831,33.6516,33.5439,33.5537,54715.0
2025-02-25 10:25:00,34.29,34.32,34.24,34.3,34293.0,33.5537,33.5831,33.5048,33.5635,34293.0
2025-02-25 10:30:00,34.3,34.33,34.22,34.25,38015.0,33.5635,33.5929,33.4852,33.5146,38015.0
2025-02-25 10:35:00,34.25,34.33,34.22,34.23,27281.0,33.5146,33.5929,33.4852,33.495,27281.0
2025-02-25 10:40:00,34.24,34.3,34.2,34.27,31606.0,33.5048,33.5635,33.4656,33.5341,31606.0
2025-02-25 10:45:00,34.28,34.34,34.25,34.32,60034.0,33.5439,33.6026,33.5146,33.5831,60034.0
2025-02-25 10:50:00,34.33,34.41,34.28,34.39,30394.0,33.5929,33.6711,33.5439,33.6516,30394.0
2025-02-25 10:55:00,34.39,34.45,34.38,34.41,45137.0,33.6516,33.7103,33.6418,33.6711,45137.0
2025-02-25 11:00:00,34.39,34.4,34.3,34.34,54479.0,33.6516,33.6614,33.5635,33.6026,54479.0
2025-02-25 11:05:00,34.34,34.36,34.32,34.34,30978.0,33.6026,33.6222,33.5831,33.6026,30978.0
2025-02-25 11:10:00,34.33,34.38,34.31,34.36,45448.0,33.5929,33.6418,33.5733,33.6222,45448.0
2025-02-25 11:15:00,34.36,34.39,34.32,34.36,27241.0,33.6222,33.6516,33.5831,33.6222,27241.0
2025-02-25 11:20:00,34.35,34.36,34.3,34.33,21545.0,33.6124,33.6222,33.5635,33.5929,21545.0
2025-02-25 11:25:00,34.33,34.34,34.26,34.27,24047.0,33.5929,33.6026,33.5244,33.5341,24047.0
2025-02-25 11:30:00,34.27,34.29,34.19,34.19,43166.0,33.5341,33.5537,33.4559,33.4559,43166.0
2025-02-25 11:35:00,34.19,34.24,34.15,34.2,266083.0,33.4559,33.5048,33.4167,33.4656,266083.0
2025-02-25 11:40:00,34.2,34.21,34.16,34.2,43480.0,33.4656,33.4754,33.4265,33.4656,43480.0
2025-02-25 11:45:00,34.19,34.23,34.15,34.2,130584.0,33.4559,33.495,33.4167,33.4656,130584.0
2025-02-25 11:50:00,34.19,34.21,34.15,34.19,204104.0,33.4559,33.4754,33.4167,33.4559,204104.0
2025-02-25 11:55:00,34.19,34.33,34.17,34.29,163748.0,33.4559,33.5929,33.4363,33.5537,163748.0
2025-02-25 12:00:00,34.28,34.33,34.22,34.25,335432.0,33.5439,33.5929,33.4852,33.5146,335432.0
2025-02-25 12:05:00,34.25,34.25,34.15,34.19,28875.0,33.5146,33.5146,33.4167,33.4559,28875.0
2025-02-25 12:10:00,34.19,34.21,34.16,34.18,45857.0,33.4559,33.4754,33.4265,33.4461,45857.0
2025-02-25 12:15:00,34.18,34.25,34.18,34.22,28002.0,33.4461,33.5146,33.4461,33.4852,28002.0
2025-02-25 12:20:00,34.22,34.22,34.1,34.13,93134.0,33.4852,33.4852,33.3678,33.3971,93134.0
2025-02-25 12:25:00,34.12,34.13,34.05,34.08,61899.0,33.3874,33.3971,33.3189,33.3482,61899.0
2025-02-25 12:30:00,34.08,34.15,34.06,34.15,51603.0,33.3482,33.4167,33.3287,33.4167,51603.0
2025-02-25 12:35:00,34.15,34.17,34.13,34.16,28821.0,33.4167,33.4363,33.3971,33.4265,28821.0
2025-02-25 12:40:00,34.16,34.18,34.14,34.16,21047.0,33.4265,33.4461,33.4069,33.4265,21047.0
2025-02-25 12:45:00,34.16,34.17,34.1,34.11,27436.0,33.4265,33.4363,33.3678,33.3776,27436.0
2025-02-25 12:50:00,34.1,34.14,34.09,34.13,31356.0,33.3678,33.4069,33.358,33.3971,31356.0
2025-02-25 12:55:00,34.13,34.22,34.12,34.21,41765.0,33.3971,33.4852,33.3874,33.4754,41765.0
2025-02-25 13:00:00,34.21,34.27,34.21,34.27,19175.0,33.4754,33.5341,33.4754,33.5341,19175.0
2025-02-25 13:05:00,34.27,34.32,34.23,34.32,167400.0,33.5341,33.5831,33.495,33.5831,167400.0
2025-02-25 13:10:00,34.32,34.36,34.31,34.36,30944.0,33.5831,33.6222,33.5733,33.6222,30944.0
2025-02-25 13:15:00,34.36,34.38,34.32,34.34,25984.0,33.6222,33.6418,33.5831,33.6026,25984.0
2025-02-25 13:20:00,34.34,34.41,34.34,34.39,22762.0,33.6026,33.6711,33.6026,33.6516,22762.0
2025-02-25 13:25:00,34.38,34.39,34.32,34.34,27959.0,33.6418,33.6516,33.5831,33.6026,27959.0
2025-02-25 13:30:00,34.34,34.35,34.3,34.3,33976.0,33.6026,33.6124,33.5635,33.5635,33976.0
2025-02-25 13:35:00,34.3,34.37,34.3,34.37,16360.0,33.5635,33.632,33.5635,33.632,16360.0
2025-02-25 13:40:00,34.37,34.4,34.35,34.4,19990.0,33.632,33.6614,33.6124,33.6614,19990.0
2025-02-25 13:45:00,34.4,34.41,34.35,34.37,18636.0,33.6614,33.6711,33.6124,33.632,18636.0
2025-02-25 13:50:00,34.37,34.37,34.3,34.3,20393.0,33.632,33.632,33.5635,33.5635,20393.0
2025-02-25 13:55:00,34.3,34.36,34.3,34.34,17485.0,33.5635,33.6222,33.5635,33.6026,17485.0
2025-02-25 14:00:00,34.34,34.35,34.28,34.29,20868.0,33.6026,33.6124,33.5439,33.5537,20868.0
2025-02-25 14:05:00,34.29,34.29,34.19,34.2,32305.0,33.5537,33.5537,33.4559,33.4656,32305.0
2025-02-25 14:10:00,34.19,34.19,34.14,34.16,32588.0,33.4559,33.4559,33.4069,33.4265,32588.0
2025-02-25 14:15:00,34.16,34.21,34.15,34.2,31451.0,33.4265,33.4754,33.4167,33.4656,31451.0
2025-02-25 14:20:00,34.21,34.21,34.16,34.19,27040.0,33.4754,33.4754,33.4265,33.4559,27040.0
2025-02-25 14:25:00,34.19,34.22,34.18,34.22,21987.0,33.4559,33.4852,33.4461,33.4852,21987.0
2025-02-25 14:30:00,34.22,34.25,34.21,34.24,38320.0,33.4852,33.5146,33.4754,33.5048,38320.0
2025-02-25 14:35:00,34.25,34.36,34.22,34.36,17502.0,33.5146,33.6222,33.4852,33.6222,17502.0
2025-02-25 14:40:00,34.36,34.45,34.35,34.41,29753.0,33.6222,33.7103,33.6124,33.6711,29753.0
2025-02-25 14:45:00,34.41,34.42,34.36,34.39,24206.0,33.6711,33.6809,33.6222,33.6516,24206.0
2025-02-25 14:50:00,34.39,34.41,34.38,34.4,16749.0,33.6516,33.6711,33.6418,33.6614,16749.0
2025-02-25 14:55:00,34.4,34.41,34.34,34.37,24407.0,33.6614,33.6711,33.6026,33.632,24407.0
2025-02-25 15:00:00,34.37,34.37,34.33,34.36,22558.0,33.632,33.632,33.5929,33.6222,22558.0
2025-02-25 15:05:00,34.36,34.38,34.34,34.37,20448.0,33.6222,33.6418,33.6026,33.632,20448.0
2025-02-25 15:10:00,34.36,34.36,34.32,34.36,23657.0,33.6222,33.6222,33.5831,33.6222,23657.0
2025-02-25 15:15:00,34.36,34.44,34.35,34.38,41289.0,33.6222,33.7005,33.6124,33.6418,41289.0
2025-02-25 15:20:00,34.39,34.42,34.36,34.4,134270.0,33.6516,33.6809,33.6222,33.6614,134270.0
2025-02-25 15:25:00,34.4,34.4,34.28,34.3,43128.0,33.6614,33.6614,33.5439,33.5635,43128.0
2025-02-25 15:30:00,34.3,34.3,34.26,34.29,49779.0,33.5635,33.5635,33.5244,33.5537,49779.0
2025-02-25 15:35:00,34.28,34.3,34.18,34.18,43753.0,33.5439,33.5635,33.4461,33.4461,43753.0
2025-02-25 15:40:00,34.19,34.2,34.15,34.16,47479.0,33.4559,33.4656,33.4167,33.4265,47479.0
2025-02-25 15:45:00,34.16,34.19,34.13,34.18,77900.0,33.4265,33.4559,33.3971,33.4461,77900.0
2025-02-25 15:50:00,34.18,34.19,34.01,34.04,109711.0,33.4461,33.4559,33.2797,33.3091,109711.0
2025-02-25 15:55:00,34.04,34.13,34.03,34.09,465285.0,33.3091,33.3971,33.2993,33.358,465285.0
2025-02-26 09:30:00,33.97,34.02,33.66,33.96,167660.0,33.2406,33.2895,32.9372,33.2308,167660.0
2025-02-26 09:35:00,33.97,34.02,33.84,33.94,61087.0,33.2406,33.2895,33.1134,33.2112,61087.0
2025-02-26 09:40:00,33.94,34.04,33.92,34.02,50313.0,33.2112,33.3091,33.1917,33.2895,50313.0
2025-02-26 09:45:00,34.02,34.03,33.92,34.0,180620.0,33.2895,33.2993,33.1917,33.2699,180620.0
2025-02-26 09:50:00,34.0,34.06,33.94,34.05,58429.0,33.2699,33.3287,33.2112,33.3189,58429.0
2025-02-26 09:55:00,34.06,34.08,33.97,34.04,38404.0,33.3287,33.3482,33.2406,33.3091,38404.0
2025-02-26 10:00:00,34.05,34.06,33.95,33.96,41575.0,33.3189,33.3287,33.221,33.2308,41575.0
2025-02-26 10:05:00,33.97,33.99,33.89,33.96,49960.0,33.2406,33.2602,33.1623,33.2308,49960.0
2025-02-26 10:10:00,33.97,34.03,33.93,33.98,51875.0,33.2406,33.2993,33.2014,33.2504,51875.0
2025-02-26 10:15:00,33.98,34.02,33.89,33.95,43284.0,33.2504,33.2895,33.1623,33.221,43284.0
2025-02-26 10:20:00,33.93,33.96,33.91,33.93,55625.0,33.2014,33.2308,33.1819,33.2014,55625.0
2025-02-26 10:25:00,33.92,33.93,33.81,33.81,81092.0,33.1917,33.2014,33.084,33.084,81092.0
2025-02-26 10:30:00,33.82,33.92,33.81,33.89,41524.0,33.0938,33.1917,33.084,33.1623,41524.0
2025-02-26 10:35:00,33.9,33.91,33.86,33.89,69701.0,33.1721,33.1819,33.1329,33.1623,69701.0
2025-02-26 10:40:00,33.88,33.92,33.85,33.89,42024.0,33.1525,33.1917,33.1232,33.1623,42024.0
2025-02-26 10:45:00,33.88,33.88,33.76,33.83,68988.0,33.1525,33.1525,33.0351,33.1036,68988.0
2025-02-26 10:50:00,33.83,33.88,33.82,33.86,71426.0,33.1036,33.1525,33.0938,33.1329,71426.0
2025-02-26 10:55:00,33.85,33.89,33.84,33.87,58883.0,33.1232,33.1623,33.1134,33.1427,58883.0
2025-02-26 11:00:00,33.87,33.88,33.81,33.83,74294.0,33.1427,33.1525,33.084,33.1036,74294.0
2025-02-26 11:05:00,33.83,33.91,33.82,33.9,35866.0,33.1036,33.1819,33.0938,33.1721,35866.0
2025-02-26 11:10:00,33.9,33.95,33.87,33.94,82662.0,33.1721,33.221,33.1427,33.2112,82662.0
2025-02-26 11:15:00,33.93,33.93,33.88,33.89,57844.0,33.2014,33.2014,33.1525,33.1623,57844.0
2025-02-26 11:20:00,33.9,33.94,33.87,33.94,67031.0,33.1721,33.2112,33.1427,33.2112,67031.0
2025-02-26 11:25:00,33.94,33.95,33.84,33.84,85273.0,33.2112,33.221,33.1134,33.1134,85273.0
2025-02-26 11:30:00,33.84,33.9,33.81,33.89,38607.0,33.1134,33.1721,33.084,33.1623,38607.0
2025-02-26 11:35:00,33.89,33.93,33.85,33.92,37777.0,33.1623,33.2014,33.1232,33.1917,37777.0
2025-02-26 11:40:00,33.92,33.92,33.83,33.89,73846.0,33.1917,33.1917,33.1036,33.1623,73846.0
2025-02-26 11:45:00,33.89,33.9,33.85,33.89,47759.0,33.1623,33.1721,33.1232,33.1623,47759.0
2025-02-26 11:50:00,33.88,33.9,33.84,33.88,34560.0,33.1525,33.1721,33.1134,33.1525,34560.0
2025-02-26 11:55:00,33.89,33.89,33.8,33.8,55060.0,33.1623,33.1623,33.0742,33.0742,55060.0
2025-02-26 12:00:00,33.8,33.86,33.79,33.85,50777.0,33.0742,33.1329,33.0644,33.1232,50777.0
2025-02-26 12:05:00,33.84,33.88,33.84,33.87,25020.0,33.1134,33.1525,33.1134,33.1427,25020.0
2025-02-26 12:10:00,33.87,33.91,33.86,33.89,13799.0,33.1427,33.1819,33.1329,33.1623,13799.0
2025-02-26 12:15:00,33.89,33.91,33.83,33.84,50377.0,33.1623,33.1819,33.1036,33.1134,50377.0
2025-02-26 12:20:00,33.85,33.87,33.81,33.84,25920.0,33.1232,33.1427,33.084,33.1134,25920.0
2025-02-26 12:25:00,33.84,33.86,33.81,33.85,46088.0,33.1134,33.1329,33.084,33.1232,46088.0
2025-02-26 12:30:00,33.86,33.9,33.83,33.84,27453.0,33.1329,33.1721,33.1036,33.1134,27453.0
2025-02-26 12:35:00,33.84,33.85,33.79,33.8,42211.0,33.1134,33.1232,33.0644,33.0742,42211.0
2025-02-26 12:40:00,33.79,33.83,33.75,33.81,46173.0,33.0644,33.1036,33.0253,33.084,46173.0
2025-02-26 12:45:00,33.81,33.83,33.8,33.83,16014.0,33.084,33.1036,33.0742,33.1036,16014.0
2025-02-26 12:50:00,33.82,33.83,33.75,33.78,38017.0,33.0938,33.1036,33.0253,33.0547,38017.0
2025-02-26 12:55:00,33.79,33.79,33.75,33.76,62522.0,33.0644,33.0644,33.0253,33.0351,62522.0
2025-02-26 13:00:00,33.77,33.78,33.69,33.73,35877.0,33.0449,33.0547,32.9666,33.0057,35877.0
2025-02-26 13:05:00,33.74,33.75,33.67,33.75,36392.0,33.0155,33.0253,32.947,33.0253,36392.0
2025-02-26 13:10:00,33.76,33.77,33.72,33.75,15034.0,33.0351,33.0449,32.996,33.0253,15034.0
2025-02-26 13:15:00,33.74,33.76,33.68,33.75,72402.0,33.0155,33.0351,32.9568,33.0253,72402.0
2025-02-26 13:20:00,33.75,33.76,33.73,33.73,19538.0,33.0253,33.0351,33.0057,33.0057,19538.0
2025-02-26 13:25:00,33.73,33.74,33.64,33.66,35942.0,33.0057,33.0155,32.9177,32.9372,35942.0
2025-02-26 13:30:00,33.65,33.71,33.64,33.7,31262.0,32.9275,32.9862,32.9177,32.9764,31262.0
2025-02-26 13:35:00,33.7,33.72,33.67,33.7,40504.0,32.9764,32.996,32.947,32.9764,40504.0
2025-02-26 13:40:00,33.69,33.72,33.68,33.7,34949.0,32.9666,32.996,32.9568,32.9764,34949.0
2025-02-26 13:45:00,33.69,33.7,33.66,33.68,48822.0,32.9666,32.9764,32.9372,32.9568,48822.0
2025-02-26 13:50:00,33.68,33.69,33.62,33.64,40829.0,32.9568,32.9666,32.8981,32.9177,40829.0
2025-02-26 13:55:00,33.65,33.68,33.61,33.66,20376.0,32.9275,32.9568,32.8883,32.9372,20376.0
2025-02-26 14:00:00,33.65,33.68,33.61,33.64,31391.0,32.9275,32.9568,32.8883,32.9177,31391.0
2025-02-26 14:05:00,33.64,33.64,33.59,33.61,47082.0,32.9177,32.9177,32.8687,32.8883,47082.0
2025-02-26 14:10:00,33.61,33.65,33.6,33.64,23993.0,32.8883,32.9275,32.8785,32.9177,23993.0
2025-02-26 14:15:00,33.64,33.71,33.63,33.66,31748.0,32.9177,32.9862,32.9079,32.9372,31748.0
2025-02-26 14:20:00,33.67,33.69,33.65,33.67,34042.0,32.947,32.9666,32.9275,32.947,34042.0
2025-02-26 14:25:00,33.67,33.71,33.65,33.69,41423.0,32.947,32.9862,32.9275,32.9666,41423.0
2025-02-26 14:30:00,33.69,33.71,33.68,33.71,23787.0,32.9666,32.9862,32.9568,32.9862,23787.0
2025-02-26 14:35:00,33.71,33.75,33.7,33.75,51377.0,32.9862,33.0253,32.9764,33.0253,51377.0
2025-02-26 14:40:00,33.75,33.75,33.72,33.73,62061.0,33.0253,33.0253,32.996,33.0057,62061.0
2025-02-26 14:45:00,33.73,33.76,33.73,33.75,26646.0,33.0057,33.0351,33.0057,33.0253,26646.0
2025-02-26 14:50:00,33.74,33.77,33.73,33.76,34877.0,33.0155,33.0449,33.0057,33.0351,34877.0
2025-02-26 14:55:00,33.76,33.76,33.69,33.7,35253.0,33.0351,33.0351,32.9666,32.9764,35253.0
2025-02-26 15:00:00,33.7,33.72,33.68,33.71,57437.0,32.9764,32.996,32.9568,32.9862,57437.0
2025-02-26 15:05:00,33.71,33.75,33.71,33.75,50266.0,32.9862,33.0253,32.9862,33.0253,50266.0
2025-02-26 15:10:00,33.75,33.77,33.74,33.75,42514.0,33.0253,33.0449,33.0155,33.0253,42514.0
2025-02-26 15:15:00,33.74,33.74,33.68,33.72,51099.0,33.0155,33.0155,32.9568,32.996,51099.0
2025-02-26 15:20:00,33.72,33.74,33.69,33.7,73470.0,32.996,33.0155,32.9666,32.9764,73470.0
2025-02-26 15:25:00,33.71,33.72,33.69,33.7,61661.0,32.9862,32.996,32.9666,32.9764,61661.0
2025-02-26 15:30:00,33.7,33.72,33.68,33.71,66724.0,32.9764,32.996,32.9568,32.9862,66724.0
2025-02-26 15:35:00,33.71,33.73,33.69,33.72,62272.0,32.9862,33.0057,32.9666,32.996,62272.0
2025-02-26 15:40:00,33.72,33.8,33.71,33.78,63607.0,32.996,33.0742,32.9862,33.0547,63607.0
2025-02-26 15:45:00,33.77,33.8,33.75,33.79,89720.0,33.0449,33.0742,33.0253,33.0644,89720.0
2025-02-26 15:50:00,33.79,33.81,33.74,33.76,133401.0,33.0644,33.084,33.0155,33.0351,133401.0
2025-02-26 15:55:00,33.76,33.82,33.73,33.82,586180.0,33.0351,33.0938,33.0057,33.0938,586180.0
2025-02-27 09:30:00,33.69,33.9,33.66,33.76,192314.0,32.9666,33.1721,32.9372,33.0351,192314.0
2025-02-27 09:35:00,33.76,33.85,33.69,33.72,77653.0,33.0351,33.1232,32.9666,32.996,77653.0
2025-02-27 09:40:00,33.72,33.75,33.4,33.49,72787.0,32.996,33.0253,32.6828,32.7709,72787.0
2025-02-27 09:45:00,33.5,33.76,33.49,33.71,65420.0,32.7807,33.0351,32.7709,32.9862,65420.0
2025-02-27 09:50:00,33.72,33.78,33.6,33.61,102035.0,32.996,33.0547,32.8785,32.8883,102035.0
2025-02-27 09:55:00,33.61,33.67,33.56,33.58,138707.0,32.8883,32.947,32.8394,32.859,138707.0
2025-02-27 10:00:00,33.59,33.61,33.47,33.6,79913.0,32.8687,32.8883,32.7513,32.8785,79913.0
2025-02-27 10:05:00,33.6,33.7,33.51,33.52,45525.0,32.8785,32.9764,32.7905,32.8002,45525.0
2025-02-27 10:10:00,33.53,33.76,33.53,33.73,46633.0,32.81,33.0351,32.81,33.0057,46633.0
2025-02-27 10:15:00,33.73,33.76,33.7,33.73,37067.0,33.0057,33.0351,32.9764,33.0057,37067.0
2025-02-27 10:20:00,33.73,33.78,33.68,33.73,50679.0,33.0057,33.0547,32.9568,33.0057,50679.0
2025-02-27 10:25:00,33.73,33.74,33.65,33.67,68991.0,33.0057,33.0155,32.9275,32.947,68991.0
2025-02-27 10:30:00,33.66,33.71,33.57,33.6,54001.0,32.9372,32.9862,32.8492,32.8785,54001.0
2025-02-27 10:35:00,33.6,33.63,33.54,33.59,60753.0,32.8785,32.9079,32.8198,32.8687,60753.0
2025-02-27 10:40:00,33.59,33.64,33.53,33.62,24909.0,32.8687,32.9177,32.81,32.8981,24909.0
2025-02-27 10:45:00,33.61,33.62,33.57,33.61,39942.0,32.8883,32.8981,32.8492,32.8883,39942.0
2025-02-27 10:50:00,33.61,33.65,33.56,33.61,70322.0,32.8883,32.9275,32.8394,32.8883,70322.0
2025-02-27 10:55:00,33.61,33.62,33.57,33.59,31473.0,32.8883,32.8981,32.8492,32.8687,31473.0
2025-02-27 11:00:00,33.58,33.66,33.56,33.59,44694.0,32.859,32.9372,32.8394,32.8687,44694.0
2025-02-27 11:05:00,33.59,33.67,33.59,33.63,49088.0,32.8687,32.947,32.8687,32.9079,49088.0
2025-02-27 11:10:00,33.63,33.67,33.61,33.66,36000.0,32.9079,32.947,32.8883,32.9372,36000.0
2025-02-27 11:15:00,33.66,33.7,33.66,33.7,35429.0,32.9372,32.9764,32.9372,32.9764,35429.0
2025-02-27 11:20:00,33.7,33.71,33.66,33.68,45716.0,32.9764,32.9862,32.9372,32.9568,45716.0
2025-02-27 11:25:00,33.67,33.68,33.53,33.55,42759.0,32.947,32.9568,32.81,32.8296,42759.0
2025-02-27 11:30:00,33.54,33.65,33.53,33.64,41928.0,32.8198,32.9275,32.81,32.9177,41928.0
2025-02-27 11:35:00,33.63,33.64,33.57,33.62,32454.0,32.9079,32.9177,32.8492,32.8981,32454.0
2025-02-27 11:40:00,33.61,33.62,33.56,33.58,36456.0,32.8883,32.8981,32.8394,32.859,36456.0
2025-02-27 11:45:00,33.58,33.59,33.56,33.59,37870.0,32.859,32.8687,32.8394,32.8687,37870.0
2025-02-27 11:50:00,33.6,33.61,33.54,33.55,30104.0,32.8785,32.8883,32.8198,32.8296,30104.0
2025-02-27 11:55:00,33.55,33.57,33.49,33.53,47988.0,32.8296,32.8492,32.7709,32.81,47988.0
2025-02-27 12:00:00,33.53,33.54,33.48,33.51,68114.0,32.81,32.8198,32.7611,32.7905,68114.0
2025-02-27 12:05:00,33.51,33.52,33.42,33.42,75698.0,32.7905,32.8002,32.7024,32.7024,75698.0
2025-02-27 12:10:00,33.43,33.5,33.42,33.48,37247.0,32.7122,32.7807,32.7024,32.7611,37247.0
2025-02-27 12:15:00,33.48,33.48,33.42,33.44,25592.0,32.7611,32.7611,32.7024,32.722,25592.0
2025-02-27 12:20:00,33.44,33.54,33.43,33.52,31351.0,32.722,32.8198,32.7122,32.8002,31351.0
2025-02-27 12:25:00,33.52,33.64,33.52,33.64,42088.0,32.8002,32.9177,32.8002,32.9177,42088.0
2025-02-27 12:30:00,33.64,33.68,33.63,33.68,32129.0,32.9177,32.9568,32.9079,32.9568,32129.0
2025-02-27 12:35:00,33.68,33.7,33.66,33.68,34266.0,32.9568,32.9764,32.9372,32.9568,34266.0
2025-02-27 12:40:00,33.67,33.68,33.6,33.62,41023.0,32.947,32.9568,32.8785,32.8981,41023.0
2025-02-27 12:45:00,33.62,33.64,33.6,33.64,31312.0,32.8981,32.9177,32.8785,32.9177,31312.0
2025-02-27 12:50:00,33.64,33.65,33.56,33.63,72072.0,32.9177,32.9275,32.8394,32.9079,72072.0
2025-02-27 12:55:00,33.63,33.65,33.6,33.64,44710.0,32.9079,32.9275,32.8785,32.9177,44710.0
2025-02-27 13:00:00,33.64,33.77,33.63,33.73,65627.0,32.9177,33.0449,32.9079,33.0057,65627.0
2025-02-27 13:05:00,33.72,33.73,33.67,33.72,33593.0,32.996,33.0057,32.947,32.996,33593.0
2025-02-27 13:10:00,33.72,33.77,33.71,33.75,38178.0,32.996,33.0449,32.9862,33.0253,38178.0
2025-02-27 13:15:00,33.76,33.82,33.76,33.8,29360.0,33.0351,33.0938,33.0351,33.0742,29360.0
2025-02-27 13:20:00,33.8,33.83,33.77,33.79,79074.0,33.0742,33.1036,33.0449,33.0644,79074.0
2025-02-27 13:25:00,33.79,33.8,33.73,33.73,62842.0,33.0644,33.0742,33.0057,33.0057,62842.0
2025-02-27 13:30:00,33.72,33.75,33.71,33.74,40758.0,32.996,33.0253,32.9862,33.0155,40758.0
2025-02-27 13:35:00,33.73,33.85,33.72,33.84,132100.0,33.0057,33.1232,32.996,33.1134,132100.0
2025-02-27 13:40:00,33.84,33.85,33.77,33.78,64833.0,33.1134,33.1232,33.0449,33.0547,64833.0
2025-02-27 13:45:00,33.78,33.8,33.77,33.78,76197.0,33.0547,33.0742,33.0449,33.0547,76197.0
2025-02-27 13:50:00,33.77,33.79,33.75,33.77,44802.0,33.0449,33.0644,33.0253,33.0449,44802.0
2025-02-27 13:55:00,33.77,33.78,33.75,33.76,44042.0,33.0449,33.0547,33.0253,33.0351,44042.0
2025-02-27 14:00:00,33.76,33.76,33.71,33.74,57252.0,33.0351,33.0351,32.9862,33.0155,57252.0
2025-02-27 14:05:00,33.74,33.81,33.71,33.8,75677.0,33.0155,33.084,32.9862,33.0742,75677.0
2025-02-27 14:10:00,33.8,33.82,33.73,33.73,47312.0,33.0742,33.0938,33.0057,33.0057,47312.0
2025-02-27 14:15:00,33.73,33.76,33.71,33.75,41327.0,33.0057,33.0351,32.9862,33.0253,41327.0
2025-02-27 14:20:00,33.75,33.77,33.73,33.76,42183.0,33.0253,33.0449,33.0057,33.0351,42183.0
2025-02-27 14:25:00,33.77,33.8,33.73,33.75,183277.0,33.0449,33.0742,33.0057,33.0253,183277.0
2025-02-27 14:30:00,33.75,33.76,33.7,33.73,172305.0,33.0253,33.0351,32.9764,33.0057,172305.0
2025-02-27 14:35:00,33.73,33.75,33.64,33.66,166630.0,33.0057,33.0253,32.9177,32.9372,166630.0
2025-02-27 14:40:00,33.66,33.66,33.52,33.62,66469.0,32.9372,32.9372,32.8002,32.8981,66469.0
2025-02-27 14:45:00,33.62,33.67,33.59,33.61,72365.0,32.8981,32.947,32.8687,32.8883,72365.0
2025-02-27 14:50:00,33.61,33.64,33.57,33.58,89589.0,32.8883,32.9177,32.8492,32.859,89589.0
2025-02-27 14:55:00,33.58,33.59,33.53,33.55,127389.0,32.859,32.8687,32.81,32.8296,127389.0
2025-02-27 15:00:00,33.55,33.56,33.33,33.38,136223.0,32.8296,32.8394,32.6143,32.6633,136223.0
2025-02-27 15:05:00,33.38,33.39,33.31,33.32,76723.0,32.6633,32.673,32.5948,32.6045,76723.0
2025-02-27 15:10:00,33.31,33.41,33.3,33.34,107187.0,32.5948,32.6926,32.585,32.6241,107187.0
2025-02-27 15:15:00,33.34,33.41,33.34,33.39,141656.0,32.6241,32.6926,32.6241,32.673,141656.0
2025-02-27 15:20:00,33.39,33.45,33.36,33.41,123475.0,32.673,32.7317,32.6437,32.6926,123475.0
2025-02-27 15:25:00,33.41,33.43,33.26,33.28,142198.0,32.6926,32.7122,32.5458,32.5654,142198.0
2025-02-27 15:30:00,33.28,33.41,33.28,33.39,181036.0,32.5654,32.6926,32.5654,32.673,181036.0
2025-02-27 15:35:00,33.39,33.43,33.31,33.32,154022.0,32.673,32.7122,32.5948,32.6045,154022.0
2025-02-27 15:40:00,33.32,33.43,33.28,33.41,476084.0,32.6045,32.7122,32.5654,32.6926,476084.0
2025-02-27 15:45:00,33.41,33.42,33.26,33.27,284765.0,32.6926,32.7024,32.5458,32.5556,284765.0
2025-02-27 15:50:00,33.26,33.29,33.17,33.18,282527.0,32.5458,32.5752,32.4578,32.4675,282527.0
2025-02-27 15:55:00,33.18,33.2,33.11,33.17,696070.0,32.4675,32.4871,32.399,32.4578,696070.0
2025-02-28 09:30:00,31.43,31.43,29.98,30.06,863082.0,30.7551,30.7551,29.3363,29.4145,863082.0
2025-02-28 09:35:00,30.08,30.49,30.03,30.39,292426.0,29.4341,29.8353,29.3852,29.7375,292426.0
2025-02-28 09:40:00,30.37,30.71,30.13,30.63,242277.0,29.7179,30.0506,29.483,29.9723,242277.0
2025-02-28 09:45:00,30.63,30.86,30.6,30.68,145190.0,29.9723,30.1974,29.9429,30.0212,145190.0
2025-02-28 09:50:00,30.68,30.88,30.67,30.81,135247.0,30.0212,30.2169,30.0114,30.1484,135247.0
2025-02-28 09:55:00,30.81,31.04,30.75,30.79,349404.0,30.1484,30.3735,30.0897,30.1289,349404.0
2025-02-28 10:00:00,30.79,30.86,30.49,30.55,455246.0,30.1289,30.1974,29.8353,29.894,455246.0
2025-02-28 10:05:00,30.54,30.78,30.53,30.77,185694.0,29.8842,30.1191,29.8744,30.1093,185694.0
2025-02-28 10:10:00,30.77,30.99,30.7,30.82,233798.0,30.1093,30.3246,30.0408,30.1582,233798.0
2025-02-28 10:15:00,30.82,30.94,30.8,30.86,264256.0,30.1582,30.2756,30.1387,30.1974,264256.0
2025-02-28 10:20:00,30.84,31.16,30.84,31.11,189172.0,30.1778,30.4909,30.1778,30.442,189172.0
2025-02-28 10:25:00,31.1,31.12,30.99,31.12,170178.0,30.4322,30.4518,30.3246,30.4518,170178.0
2025-02-28 10:30:00,31.12,31.18,31.04,31.05,194427.0,30.4518,30.5105,30.3735,30.3833,194427.0
2025-02-28 10:35:00,31.05,31.28,30.97,31.21,227610.0,30.3833,30.6083,30.305,30.5398,227610.0
2025-02-28 10:40:00,31.21,31.22,31.04,31.13,115698.0,30.5398,30.5496,30.3735,30.4616,115698.0
2025-02-28 10:45:00,31.12,31.25,31.01,31.03,128866.0,30.4518,30.579,30.3441,30.3637,128866.0
2025-02-28 10:50:00,31.03,31.17,31.0,31.0,187255.0,30.3637,30.5007,30.3344,30.3344,187255.0
2025-02-28 10:55:00,30.98,31.0,30.9,30.9,139686.0,30.3148,30.3344,30.2365,30.2365,139686.0
2025-02-28 11:00:00,30.92,30.95,30.82,30.88,145032.0,30.2561,30.2854,30.1582,30.2169,145032.0
2025-02-28 11:05:00,30.87,30.88,30.68,30.71,109733.0,30.2071,30.2169,30.0212,30.0506,109733.0
2025-02-28 11:10:00,30.72,30.8,30.7,30.75,176422.0,30.0604,30.1387,30.0408,30.0897,176422.0
2025-02-28 11:15:00,30.75,30.75,30.56,30.68,114293.0,30.0897,30.0897,29.9038,30.0212,114293.0
2025-02-28 11:20:00,30.69,30.77,30.63,30.64,50171.0,30.031,30.1093,29.9723,29.9821,50171.0
2025-02-28 11:25:00,30.65,30.75,30.65,30.68,57612.0,29.9919,30.0897,29.9919,30.0212,57612.0
2025-02-28 11:30:00,30.68,30.88,30.66,30.76,78001.0,30.0212,30.2169,30.0017,30.0995,78001.0
2025-02-28 11:35:00,30.77,30.78,30.64,30.66,170079.0,30.1093,30.1191,29.9821,30.0017,170079.0
2025-02-28 11:40:00,30.67,30.74,30.66,30.69,122146.0,30.0114,30.0799,30.0017,30.031,122146.0
2025-02-28 11:45:00,30.69,30.75,30.69,30.71,44749.0,30.031,30.0897,30.031,30.0506,44749.0
2025-02-28 11:50:00,30.71,30.72,30.66,30.69,44863.0,30.0506,30.0604,30.0017,30.031,44863.0
2025-02-28 11:55:00,30.69,30.74,30.65,30.72,53831.0,30.031,30.0799,29.9919,30.0604,53831.0
2025-02-28 12:00:00,30.73,30.78,30.72,30.72,52294.0,30.0702,30.1191,30.0604,30.0604,52294.0
2025-02-28 12:05:00,30.73,30.75,30.69,30.74,47022.0,30.0702,30.0897,30.031,30.0799,47022.0
2025-02-28 12:10:00,30.75,30.77,30.7,30.75,58395.0,30.0897,30.1093,30.0408,30.0897,58395.0
2025-02-28 12:15:00,30.75,30.83,30.71,30.79,34874.0,30.0897,30.168,30.0506,30.1289,34874.0
2025-02-28 12:20:00,30.79,30.79,30.62,30.65,64502.0,30.1289,30.1289,29.9625,29.9919,64502.0
2025-02-28 12:25:00,30.65,30.7,30.55,30.55,132216.0,29.9919,30.0408,29.894,29.894,132216.0
2025-02-28 12:30:00,30.55,30.55,30.49,30.52,90493.0,29.894,29.894,29.8353,29.8647,90493.0
2025-02-28 12:35:00,30.53,30.59,30.51,30.56,50072.0,29.8744,29.9332,29.8549,29.9038,50072.0
2025-02-28 12:40:00,30.57,30.57,30.48,30.52,58431.0,29.9136,29.9136,29.8255,29.8647,58431.0
2025-02-28 12:45:00,30.52,30.54,30.38,30.38,113516.0,29.8647,29.8842,29.7277,29.7277,113516.0
2025-02-28 12:50:00,30.37,30.5,30.35,30.41,100225.0,29.7179,29.8451,29.6983,29.757,100225.0
2025-02-28 12:55:00,30.41,30.43,30.28,30.31,75006.0,29.757,29.7766,29.6298,29.6592,75006.0
2025-02-28 13:00:00,30.31,30.34,30.25,30.26,64471.0,29.6592,29.6885,29.6005,29.6102,64471.0
2025-02-28 13:05:00,30.25,30.33,30.25,30.25,103383.0,29.6005,29.6787,29.6005,29.6005,103383.0
2025-02-28 13:10:00,30.26,30.29,30.22,30.27,53568.0,29.6102,29.6396,29.5711,29.62,53568.0
2025-02-28 13:15:00,30.27,30.27,30.04,30.04,179890.0,29.62,29.62,29.395,29.395,179890.0
2025-02-28 13:20:00,30.05,30.12,30.02,30.03,101946.0,29.4048,29.4733,29.3754,29.3852,101946.0
2025-02-28 13:25:00,30.03,30.24,30.02,30.24,82166.0,29.3852,29.5907,29.3754,29.5907,82166.0
2025-02-28 13:30:00,30.24,30.28,30.17,30.28,77559.0,29.5907,29.6298,29.5222,29.6298,77559.0
2025-02-28 13:35:00,30.28,30.32,30.26,30.28,45593.0,29.6298,29.669,29.6102,29.6298,45593.0
2025-02-28 13:40:00,30.28,30.31,30.24,30.29,58727.0,29.6298,29.6592,29.5907,29.6396,58727.0
2025-02-28 13:45:00,30.29,30.32,30.25,30.28,51180.0,29.6396,29.669,29.6005,29.6298,51180.0
2025-02-28 13:50:00,30.29,30.32,30.25,30.3,71494.0,29.6396,29.669,29.6005,29.6494,71494.0
2025-02-28 13:55:00,30.3,30.31,30.16,30.18,68986.0,29.6494,29.6592,29.5124,29.532,68986.0
2025-02-28 14:00:00,30.17,30.26,30.16,30.26,143860.0,29.5222,29.6102,29.5124,29.6102,143860.0
2025-02-28 14:05:00,30.26,30.42,30.25,30.37,85118.0,29.6102,29.7668,29.6005,29.7179,85118.0
2025-02-28 14:10:00,30.37,30.4,30.3,30.31,68435.0,29.7179,29.7472,29.6494,29.6592,68435.0
2025-02-28 14:15:00,30.3,30.35,30.25,30.29,61891.0,29.6494,29.6983,29.6005,29.6396,61891.0
2025-02-28 14:20:00,30.3,30.3,30.12,30.14,102834.0,29.6494,29.6494,29.4733,29.4928,102834.0
2025-02-28 14:25:00,30.15,30.22,30.1,30.13,97900.0,29.5026,29.5711,29.4537,29.483,97900.0
2025-02-28 14:30:00,30.13,30.25,30.1,30.24,92930.0,29.483,29.6005,29.4537,29.5907,92930.0
2025-02-28 14:35:00,30.23,30.28,30.21,30.24,49770.0,29.5809,29.6298,29.5613,29.5907,49770.0
2025-02-28 14:40:00,30.24,30.29,30.23,30.25,49778.0,29.5907,29.6396,29.5809,29.6005,49778.0
2025-02-28 14:45:00,30.25,30.41,30.24,30.38,82201.0,29.6005,29.757,29.5907,29.7277,82201.0
2025-02-28 14:50:00,30.39,30.4,30.28,30.32,45244.0,29.7375,29.7472,29.6298,29.669,45244.0
2025-02-28 14:55:00,30.31,30.48,30.29,30.43,163575.0,29.6592,29.8255,29.6396,29.7766,163575.0
2025-02-28 15:00:00,30.43,30.47,30.39,30.41,78045.0,29.7766,29.8157,29.7375,29.757,78045.0
2025-02-28 15:05:00,30.42,30.46,30.36,30.43,73350.0,29.7668,29.806,29.7081,29.7766,73350.0
2025-02-28 15:10:00,30.43,30.43,30.35,30.36,59008.0,29.7766,29.7766,29.6983,29.7081,59008.0
2025-02-28 15:15:00,30.37,30.46,30.37,30.41,82087.0,29.7179,29.806,29.7179,29.757,82087.0
2025-02-28 15:20:00,30.41,30.42,30.3,30.35,419055.0,29.757,29.7668,29.6494,29.6983,419055.0
2025-02-28 15:25:00,30.36,30.4,30.34,30.36,199470.0,29.7081,29.7472,29.6885,29.7081,199470.0
2025-02-28 15:30:00,30.36,30.51,30.35,30.37,204996.0,29.7081,29.8549,29.6983,29.7179,204996.0
2025-02-28 15:35:00,30.36,30.44,30.33,30.41,160244.0,29.7081,29.7864,29.6787,29.757,160244.0
2025-02-28 15:40:00,30.41,30.48,30.4,30.47,177384.0,29.757,29.8255,29.7472,29.8157,177384.0
2025-02-28 15:45:00,30.46,30.64,30.45,30.63,272661.0,29.806,29.9821,29.7962,29.9723,272661.0
2025-02-28 15:50:00,30.63,30.66,30.57,30.66,258959.0,29.9723,30.0017,29.9136,30.0017,258959.0
2025-02-28 15:55:00,30.66,30.91,30.65,30.9,1222689.0,30.0017,30.2463,29.9919,30.2365,1222689.0
2025-03-03 09:30:00,31.08,31.43,30.85,30.89,305109.0,30.4126,30.7551,30.1876,30.2267,305109.0
2025-03-03 09:35:00,30.89,31.1,30.85,31.0,68781.0,30.2267,30.4322,30.1876,30.3344,68781.0
2025-03-03 09:40:00,31.0,31.12,30.96,31.01,44566.0,30.3344,30.4518,30.2952,30.3441,44566.0
2025-03-03 09:45:00,31.01,31.12,30.89,31.01,133611.0,30.3441,30.4518,30.2267,30.3441,133611.0
2025-03-03 09:50:00,31.0,31.1,30.99,31.03,45884.0,30.3344,30.4322,30.3246,30.3637,45884.0
2025-03-03 09:55:00,31.04,31.05,30.85,30.88,62015.0,30.3735,30.3833,30.1876,30.2169,62015.0
2025-03-03 10:00:00,30.88,30.92,30.72,30.86,111964.0,30.2169,30.2561,30.0604,30.1974,111964.0
2025-03-03 10:05:00,30.86,31.01,30.83,30.93,64887.0,30.1974,30.3441,30.168,30.2659,64887.0
2025-03-03 10:10:00,30.92,31.07,30.9,31.05,63463.0,30.2561,30.4029,30.2365,30.3833,63463.0
2025-03-03 10:15:00,31.05,31.05,30.9,30.94,49077.0,30.3833,30.3833,30.2365,30.2756,49077.0
2025-03-03 10:20:00,30.93,31.11,30.93,31.0,69975.0,30.2659,30.442,30.2659,30.3344,69975.0
2025-03-03 10:25:00,31.0,31.06,30.96,31.05,60169.0,30.3344,30.3931,30.2952,30.3833,60169.0
2025-03-03 10:30:00,31.05,31.14,31.02,31.14,66383.0,30.3833,30.4714,30.3539,30.4714,66383.0
2025-03-03 10:35:00,31.13,31.14,31.03,31.1,69355.0,30.4616,30.4714,30.3637,30.4322,69355.0
2025-03-03 10:40:00,31.1,31.2,31.06,31.19,43186.0,30.4322,30.5301,30.3931,30.5203,43186.0
2025-03-03 10:45:00,31.18,31.18,30.97,31.0,39807.0,30.5105,30.5105,30.305,30.3344,39807.0
2025-03-03 10:50:00,31.0,31.08,30.97,31.05,32029.0,30.3344,30.4126,30.305,30.3833,32029.0
2025-03-03 10:55:00,31.05,31.07,30.95,30.98,44610.0,30.3833,30.4029,30.2854,30.3148,44610.0
2025-03-03 11:00:00,30.98,31.09,30.96,31.0,31048.0,30.3148,30.4224,30.2952,30.3344,31048.0
2025-03-03 11:05:00,31.01,31.03,30.96,30.99,37404.0,30.3441,30.3637,30.2952,30.3246,37404.0
2025-03-03 11:10:00,31.0,31.0,30.91,30.96,34902.0,30.3344,30.3344,30.2463,30.2952,34902.0
2025-03-03 11:15:00,30.96,31.0,30.91,30.99,23506.0,30.2952,30.3344,30.2463,30.3246,23506.0
2025-03-03 11:20:00,30.99,31.02,30.96,31.0,28184.0,30.3246,30.3539,30.2952,30.3344,28184.0
2025-03-03 11:25:00,30.99,30.99,30.87,30.89,43467.0,30.3246,30.3246,30.2071,30.2267,43467.0
2025-03-03 11:30:00,30.9,30.92,30.84,30.86,70812.0,30.2365,30.2561,30.1778,30.1974,70812.0
2025-03-03 11:35:00,30.86,30.86,30.76,30.76,55075.0,30.1974,30.1974,30.0995,30.0995,55075.0
2025-03-03 11:40:00,30.77,30.79,30.74,30.77,34709.0,30.1093,30.1289,30.0799,30.1093,34709.0
2025-03-03 11:45:00,30.78,30.79,30.73,30.78,40811.0,30.1191,30.1289,30.0702,30.1191,40811.0
2025-03-03 11:50:00,30.78,30.86,30.77,30.84,143688.0,30.1191,30.1974,30.1093,30.1778,143688.0
2025-03-03 11:55:00,30.85,30.85,30.77,30.82,36622.0,30.1876,30.1876,30.1093,30.1582,36622.0
2025-03-03 12:00:00,30.81,30.86,30.8,30.86,47786.0,30.1484,30.1974,30.1387,30.1974,47786.0
2025-03-03 12:05:00,30.86,30.91,30.83,30.84,62828.0,30.1974,30.2463,30.168,30.1778,62828.0
2025-03-03 12:10:00,30.85,30.87,30.82,30.86,41640.0,30.1876,30.2071,30.1582,30.1974,41640.0
2025-03-03 12:15:00,30.85,30.9,30.81,30.87,69817.0,30.1876,30.2365,30.1484,30.2071,69817.0
2025-03-03 12:20:00,30.87,30.89,30.83,30.84,40281.0,30.2071,30.2267,30.168,30.1778,40281.0
2025-03-03 12:25:00,30.85,30.86,30.81,30.85,37376.0,30.1876,30.1974,30.1484,30.1876,37376.0
2025-03-03 12:30:00,30.85,30.89,30.84,30.86,85865.0,30.1876,30.2267,30.1778,30.1974,85865.0
2025-03-03 12:35:00,30.87,30.94,30.84,30.94,22179.0,30.2071,30.2756,30.1778,30.2756,22179.0
2025-03-03 12:40:00,30.94,30.95,30.88,30.89,27765.0,30.2756,30.2854,30.2169,30.2267,27765.0
2025-03-03 12:45:00,30.89,30.92,30.83,30.9,123137.0,30.2267,30.2561,30.168,30.2365,123137.0
2025-03-03 12:50:00,30.89,30.94,30.84,30.85,32129.0,30.2267,30.2756,30.1778,30.1876,32129.0
2025-03-03 12:55:00,30.85,30.86,30.77,30.83,52450.0,30.1876,30.1974,30.1093,30.168,52450.0
2025-03-03 13:00:00,30.82,30.84,30.76,30.79,25038.0,30.1582,30.1778,30.0995,30.1289,25038.0
2025-03-03 13:05:00,30.78,30.78,30.65,30.68,52591.0,30.1191,30.1191,29.9919,30.0212,52591.0
2025-03-03 13:10:00,30.67,30.71,30.65,30.68,35487.0,30.0114,30.0506,29.9919,30.0212,35487.0
2025-03-03 13:15:00,30.68,30.75,30.67,30.73,42773.0,30.0212,30.0897,30.0114,30.0702,42773.0
2025-03-03 13:20:00,30.73,30.76,30.7,30.74,24375.0,30.0702,30.0995,30.0408,30.0799,24375.0
2025-03-03 13:25:00,30.73,30.73,30.58,30.6,33855.0,30.0702,30.0702,29.9234,29.9429,33855.0
2025-03-03 13:30:00,30.6,30.63,30.55,30.55,43950.0,29.9429,29.9723,29.894,29.894,43950.0
2025-03-03 13:35:00,30.56,30.61,30.55,30.56,39744.0,29.9038,29.9527,29.894,29.9038,39744.0
2025-03-03 13:40:00,30.56,30.58,30.54,30.56,17643.0,29.9038,29.9234,29.8842,29.9038,17643.0
2025-03-03 13:45:00,30.55,30.7,30.54,30.64,56690.0,29.894,30.0408,29.8842,29.9821,56690.0
2025-03-03 13:50:00,30.64,30.67,30.6,30.62,16778.0,29.9821,30.0114,29.9429,29.9625,16778.0
2025-03-03 13:55:00,30.61,30.65,30.55,30.61,64939.0,29.9527,29.9919,29.894,29.9527,64939.0
2025-03-03 14:00:00,30.61,30.68,30.59,30.66,32506.0,29.9527,30.0212,29.9332,30.0017,32506.0
2025-03-03 14:05:00,30.66,30.73,30.64,30.72,30070.0,30.0017,30.0702,29.9821,30.0604,30070.0
2025-03-03 14:10:00,30.71,30.72,30.66,30.68,27472.0,30.0506,30.0604,30.0017,30.0212,27472.0
2025-03-03 14:15:00,30.69,30.69,30.55,30.55,49513.0,30.031,30.031,29.894,29.894,49513.0
2025-03-03 14:20:00,30.56,30.61,30.55,30.58,39355.0,29.9038,29.9527,29.894,29.9234,39355.0
2025-03-03 14:25:00,30.57,30.58,30.52,30.52,49265.0,29.9136,29.9234,29.8647,29.8647,49265.0
2025-03-03 14:30:00,30.52,30.62,30.52,30.59,30536.0,29.8647,29.9625,29.8647,29.9332,30536.0
2025-03-03 14:35:00,30.58,30.61,30.54,30.59,36590.0,29.9234,29.9527,29.8842,29.9332,36590.0
2025-03-03 14:40:00,30.59,30.66,30.58,30.6,39471.0,29.9332,30.0017,29.9234,29.9429,39471.0
2025-03-03 14:45:00,30.6,30.6,30.52,30.53,38273.0,29.9429,29.9429,29.8647,29.8744,38273.0
2025-03-03 14:50:00,30.53,30.55,30.41,30.44,80489.0,29.8744,29.894,29.757,29.7864,80489.0
2025-03-03 14:55:00,30.44,30.45,30.34,30.34,69388.0,29.7864,29.7962,29.6885,29.6885,69388.0
2025-03-03 15:00:00,30.34,30.34,30.25,30.31,167872.0,29.6885,29.6885,29.6005,29.6592,167872.0
2025-03-03 15:05:00,30.31,30.34,30.26,30.28,52106.0,29.6592,29.6885,29.6102,29.6298,52106.0
2025-03-03 15:10:00,30.28,30.29,30.19,30.21,101010.0,29.6298,29.6396,29.5417,29.5613,101010.0
2025-03-03 15:15:00,30.21,30.25,30.15,30.16,62877.0,29.5613,29.6005,29.5026,29.5124,62877.0
2025-03-03 15:20:00,30.16,30.16,30.04,30.05,82589.0,29.5124,29.5124,29.395,29.4048,82589.0
2025-03-03 15:25:00,30.06,30.07,29.92,29.95,122788.0,29.4145,29.4243,29.2775,29.3069,122788.0
2025-03-03 15:30:00,29.95,30.05,29.94,29.99,78055.0,29.3069,29.4048,29.2971,29.346,78055.0
2025-03-03 15:35:00,29.99,30.03,29.96,29.98,75995.0,29.346,29.3852,29.3167,29.3363,75995.0
2025-03-03 15:40:00,29.97,29.98,29.91,29.95,96393.0,29.3265,29.3363,29.2678,29.3069,96393.0
2025-03-03 15:45:00,29.95,30.1,29.94,30.08,108607.0,29.3069,29.4537,29.2971,29.4341,108607.0
2025-03-03 15:50:00,30.07,30.08,30.0,30.05,204283.0,29.4243,29.4341,29.3558,29.4048,204283.0
2025-03-03 15:55:00,30.05,30.06,29.99,30.06,587439.0,29.4048,29.4145,29.346,29.4145,587439.0
2025-03-04 09:30:00,29.92,30.03,29.68,29.86,223211.0,29.2775,29.3852,29.0427,29.2188,223211.0
2025-03-04 09:35:00,29.88,30.13,29.85,29.92,72898.0,29.2384,29.483,29.209,29.2775,72898.0
2025-03-04 09:40:00,29.92,30.02,29.71,29.78,58327.0,29.2775,29.3754,29.0721,29.1406,58327.0
2025-03-04 09:45:00,29.77,29.95,29.76,29.79,57587.0,29.1308,29.3069,29.121,29.1503,57587.0
2025-03-04 09:50:00,29.79,29.81,29.7,29.78,38308.0,29.1503,29.1699,29.0623,29.1406,38308.0
2025-03-04 09:55:00,29.79,29.81,29.63,29.63,63691.0,29.1503,29.1699,28.9938,28.9938,63691.0
2025-03-04 10:00:00,29.62,29.63,29.44,29.48,99450.0,28.984,28.9938,28.8079,28.847,99450.0
2025-03-04 10:05:00,29.49,29.54,29.48,29.52,66262.0,28.8568,28.9057,28.847,28.8861,66262.0
2025-03-04 10:10:00,29.51,29.61,29.48,29.54,63038.0,28.8764,28.9742,28.847,28.9057,63038.0
2025-03-04 10:15:00,29.54,29.56,29.43,29.44,52314.0,28.9057,28.9253,28.7981,28.8079,52314.0
2025-03-04 10:20:00,29.44,29.47,29.31,29.35,392728.0,28.8079,28.8372,28.6806,28.7198,392728.0
2025-03-04 10:25:00,29.35,29.51,29.29,29.48,352248.0,28.7198,28.8764,28.6611,28.847,352248.0
2025-03-04 10:30:00,29.47,29.65,29.46,29.64,99706.0,28.8372,29.0133,28.8274,29.0036,99706.0
2025-03-04 10:35:00,29.63,29.65,29.5,29.54,114622.0,28.9938,29.0133,28.8666,28.9057,114622.0
2025-03-04 10:40:00,29.53,29.61,29.5,29.6,76319.0,28.8959,28.9742,28.8666,28.9644,76319.0
2025-03-04 10:45:00,29.6,29.65,29.52,29.6,49294.0,28.9644,29.0133,28.8861,28.9644,49294.0
2025-03-04 10:50:00,29.6,29.65,29.53,29.53,118915.0,28.9644,29.0133,28.8959,28.8959,118915.0
2025-03-04 10:55:00,29.54,29.57,29.5,29.56,57146.0,28.9057,28.9351,28.8666,28.9253,57146.0
2025-03-04 11:00:00,29.55,29.62,29.53,29.6,58095.0,28.9155,28.984,28.8959,28.9644,58095.0
2025-03-04 11:05:00,29.59,29.61,29.51,29.59,66036.0,28.9546,28.9742,28.8764,28.9546,66036.0
2025-03-04 11:10:00,29.59,29.72,29.54,29.71,55713.0,28.9546,29.0818,28.9057,29.0721,55713.0
2025-03-04 11:15:00,29.69,29.71,29.59,29.6,45897.0,29.0525,29.0721,28.9546,28.9644,45897.0
2025-03-04 11:20:00,29.6,29.71,29.6,29.67,42502.0,28.9644,29.0721,28.9644,29.0329,42502.0
2025-03-04 11:25:00,29.67,29.69,29.6,29.64,50474.0,29.0329,29.0525,28.9644,29.0036,50474.0
2025-03-04 11:30:00,29.65,29.7,29.61,29.64,47689.0,29.0133,29.0623,28.9742,29.0036,47689.0
2025-03-04 11:35:00,29.64,29.7,29.6,29.69,60757.0,29.0036,29.0623,28.9644,29.0525,60757.0
2025-03-04 11:40:00,29.68,29.7,29.64,29.69,64773.0,29.0427,29.0623,29.0036,29.0525,64773.0
2025-03-04 11:45:00,29.68,29.72,29.65,29.72,33379.0,29.0427,29.0818,29.0133,29.0818,33379.0
2025-03-04 11:50:00,29.71,29.83,29.71,29.78,43868.0,29.0721,29.1895,29.0721,29.1406,43868.0
2025-03-04 11:55:00,29.79,29.82,29.74,29.75,42170.0,29.1503,29.1797,29.1014,29.1112,42170.0
2025-03-04 12:00:00,29.76,29.76,29.64,29.68,45107.0,29.121,29.121,29.0036,29.0427,45107.0
2025-03-04 12:05:00,29.68,29.69,29.64,29.67,49328.0,29.0427,29.0525,29.0036,29.0329,49328.0
2025-03-04 12:10:00,29.67,29.73,29.67,29.69,25124.0,29.0329,29.0916,29.0329,29.0525,25124.0
2025-03-04 12:15:00,29.69,29.7,29.65,29.67,27229.0,29.0525,29.0623,29.0133,29.0329,27229.0
2025-03-04 12:20:00,29.67,29.73,29.64,29.65,53361.0,29.0329,29.0916,29.0036,29.0133,53361.0
2025-03-04 12:25:00,29.66,29.72,29.65,29.7,40899.0,29.0231,29.0818,29.0133,29.0623,40899.0
2025-03-04 12:30:00,29.69,29.7,29.64,29.69,58835.0,29.0525,29.0623,29.0036,29.0525,58835.0
2025-03-04 12:35:00,29.69,29.74,29.67,29.73,25733.0,29.0525,29.1014,29.0329,29.0916,25733.0
2025-03-04 12:40:00,29.73,29.74,29.67,29.7,53555.0,29.0916,29.1014,29.0329,29.0623,53555.0
2025-03-04 12:45:00,29.69,29.75,29.69,29.74,235806.0,29.0525,29.1112,29.0525,29.1014,235806.0
2025-03-04 12:50:00,29.74,29.77,29.69,29.71,44728.0,29.1014,29.1308,29.0525,29.0721,44728.0
2025-03-04 12:55:00,29.71,29.71,29.64,29.65,42834.0,29.0721,29.0721,29.0036,29.0133,42834.0
2025-03-04 13:00:00,29.65,29.69,29.64,29.67,38393.0,29.0133,29.0525,29.0036,29.0329,38393.0
2025-03-04 13:05:00,29.67,29.75,29.66,29.73,32212.0,29.0329,29.1112,29.0231,29.0916,32212.0
2025-03-04 13:10:00,29.72,29.82,29.71,29.8,37227.0,29.0818,29.1797,29.0721,29.1601,37227.0
2025-03-04 13:15:00,29.8,29.81,29.69,29.74,28794.0,29.1601,29.1699,29.0525,29.1014,28794.0
2025-03-04 13:20:00,29.74,29.77,29.67,29.72,114760.0,29.1014,29.1308,29.0329,29.0818,114760.0
2025-03-04 13:25:00,29.71,29.72,29.66,29.71,44997.0,29.0721,29.0818,29.0231,29.0721,44997.0
2025-03-04 13:30:00,29.7,29.72,29.66,29.7,65957.0,29.0623,29.0818,29.0231,29.0623,65957.0
2025-03-04 13:35:00,29.69,29.7,29.65,29.69,42618.0,29.0525,29.0623,29.0133,29.0525,42618.0
2025-03-04 13:40:00,29.7,29.73,29.64,29.66,44803.0,29.0623,29.0916,29.0036,29.0231,44803.0
2025-03-04 13:45:00,29.65,29.65,29.57,29.58,122504.0,29.0133,29.0133,28.9351,28.9448,122504.0
2025-03-04 13:50:00,29.57,29.63,29.55,29.62,43106.0,28.9351,28.9938,28.9155,28.984,43106.0
2025-03-04 13:55:00,29.62,29.66,29.62,29.64,46610.0,28.984,29.0231,28.984,29.0036,46610.0
2025-03-04 14:00:00,29.63,29.7,29.62,29.7,65628.0,28.9938,29.0623,28.984,29.0623,65628.0
2025-03-04 14:05:00,29.7,29.79,29.69,29.76,40411.0,29.0623,29.1503,29.0525,29.121,40411.0
2025-03-04 14:10:00,29.76,29.77,29.66,29.71,50933.0,29.121,29.1308,29.0231,29.0721,50933.0
2025-03-04 14:15:00,29.71,29.73,29.68,29.71,40097.0,29.0721,29.0916,29.0427,29.0721,40097.0
2025-03-04 14:20:00,29.72,29.8,29.71,29.78,79414.0,29.0818,29.1601,29.0721,29.1406,79414.0
2025-03-04 14:25:00,29.78,29.81,29.75,29.75,54867.0,29.1406,29.1699,29.1112,29.1112,54867.0
2025-03-04 14:30:00,29.75,29.77,29.72,29.74,43320.0,29.1112,29.1308,29.0818,29.1014,43320.0
2025-03-04 14:35:00,29.74,29.79,29.73,29.77,37146.0,29.1014,29.1503,29.0916,29.1308,37146.0
2025-03-04 14:40:00,29.77,29.79,29.72,29.77,61236.0,29.1308,29.1503,29.0818,29.1308,61236.0
2025-03-04 14:45:00,29.76,29.82,29.75,29.77,41936.0,29.121,29.1797,29.1112,29.1308,41936.0
2025-03-04 14:50:00,29.78,29.81,29.76,29.77,42797.0,29.1406,29.1699,29.121,29.1308,42797.0
2025-03-04 14:55:00,29.77,29.81,29.77,29.79,52206.0,29.1308,29.1699,29.1308,29.1503,52206.0
2025-03-04 15:00:00,29.78,29.83,29.76,29.81,72785.0,29.1406,29.1895,29.121,29.1699,72785.0
2025-03-04 15:05:00,29.8,29.84,29.78,29.8,49245.0,29.1601,29.1993,29.1406,29.1601,49245.0
2025-03-04 15:10:00,29.79,29.83,29.75,29.78,50182.0,29.1503,29.1895,29.1112,29.1406,50182.0
2025-03-04 15:15:00,29.77,29.78,29.73,29.75,54153.0,29.1308,29.1406,29.0916,29.1112,54153.0
2025-03-04 15:20:00,29.75,29.86,29.74,29.85,84284.0,29.1112,29.2188,29.1014,29.209,84284.0
2025-03-04 15:25:00,29.84,29.84,29.72,29.73,76589.0,29.1993,29.1993,29.0818,29.0916,76589.0
2025-03-04 15:30:00,29.72,29.73,29.57,29.6,101868.0,29.0818,29.0916,28.9351,28.9644,101868.0
2025-03-04 15:35:00,29.6,29.62,29.51,29.51,84315.0,28.9644,28.984,28.8764,28.8764,84315.0
2025-03-04 15:40:00,29.51,29.51,29.41,29.46,162191.0,28.8764,28.8764,28.7785,28.8274,162191.0
2025-03-04 15:45:00,29.46,29.51,29.34,29.35,128039.0,28.8274,28.8764,28.71,28.7198,128039.0
2025-03-04 15:50:00,29.35,29.35,29.17,29.29,270761.0,28.7198,28.7198,28.5437,28.6611,270761.0
2025-03-04 15:55:00,29.3,29.33,29.24,29.27,662009.0,28.6709,28.7002,28.6121,28.6415,662009.0
2025-03-05 09:30:00,29.5,29.57,29.18,29.42,183445.0,28.8666,28.9351,28.5534,28.7883,183445.0
2025-03-05 09:35:00,29.42,29.46,29.28,29.46,31763.0,28.7883,28.8274,28.6513,28.8274,31763.0
2025-03-05 09:40:00,29.47,29.57,29.44,29.44,56591.0,28.8372,28.9351,28.8079,28.8079,56591.0
2025-03-05 09:45:00,29.46,29.48,29.37,29.38,24584.0,28.8274,28.847,28.7394,28.7491,24584.0
2025-03-05 09:50:00,29.38,29.5,29.38,29.44,38277.0,28.7491,28.8666,28.7491,28.8079,38277.0
2025-03-05 09:55:00,29.44,29.46,29.36,29.38,18819.0,28.8079,28.8274,28.7296,28.7491,18819.0
2025-03-05 10:00:00,29.41,29.57,29.36,29.41,36589.0,28.7785,28.9351,28.7296,28.7785,36589.0
2025-03-05 10:05:00,29.41,29.49,29.4,29.46,49394.0,28.7785,28.8568,28.7687,28.8274,49394.0
2025-03-05 10:10:00,29.46,29.47,29.41,29.43,23746.0,28.8274,28.8372,28.7785,28.7981,23746.0
2025-03-05 10:15:00,29.44,29.45,29.32,29.33,34946.0,28.8079,28.8176,28.6904,28.7002,34946.0
2025-03-05 10:20:00,29.34,29.4,29.28,29.33,22632.0,28.71,28.7687,28.6513,28.7002,22632.0
2025-03-05 10:25:00,29.33,29.36,29.31,29.33,18657.0,28.7002,28.7296,28.6806,28.7002,18657.0
2025-03-05 10:30:00,29.32,29.37,29.29,29.36,18268.0,28.6904,28.7394,28.6611,28.7296,18268.0
2025-03-05 10:35:00,29.36,29.46,29.36,29.45,28183.0,28.7296,28.8274,28.7296,28.8176,28183.0
2025-03-05 10:40:00,29.44,29.44,29.35,29.38,35512.0,28.8079,28.8079,28.7198,28.7491,35512.0
2025-03-05 10:45:00,29.39,29.42,29.33,29.35,32371.0,28.7589,28.7883,28.7002,28.7198,32371.0
2025-03-05 10:50:00,29.35,29.39,29.31,29.39,13466.0,28.7198,28.7589,28.6806,28.7589,13466.0
2025-03-05 10:55:00,29.39,29.39,29.29,29.3,26025.0,28.7589,28.7589,28.6611,28.6709,26025.0
2025-03-05 11:00:00,29.3,29.3,29.24,29.28,35114.0,28.6709,28.6709,28.6121,28.6513,35114.0
2025-03-05 11:05:00,29.3,29.3,29.25,29.27,26080.0,28.6709,28.6709,28.6219,28.6415,26080.0
2025-03-05 11:10:00,29.28,29.29,29.2,29.24,49044.0,28.6513,28.6611,28.573,28.6121,49044.0
2025-03-05 11:15:00,29.24,29.28,29.23,29.24,21567.0,28.6121,28.6513,28.6024,28.6121,21567.0
2025-03-05 11:20:00,29.25,29.29,29.23,29.29,29852.0,28.6219,28.6611,28.6024,28.6611,29852.0
2025-03-05 11:25:00,29.31,29.31,29.26,29.28,37520.0,28.6806,28.6806,28.6317,28.6513,37520.0
2025-03-05 11:30:00,29.27,29.28,29.21,29.21,44044.0,28.6415,28.6513,28.5828,28.5828,44044.0
2025-03-05 11:35:00,29.21,29.28,29.18,29.25,45821.0,28.5828,28.6513,28.5534,28.6219,45821.0
2025-03-05 11:40:00,29.24,29.26,29.22,29.26,30895.0,28.6121,28.6317,28.5926,28.6317,30895.0
2025-03-05 11:45:00,29.26,29.26,29.21,29.22,26262.0,28.6317,28.6317,28.5828,28.5926,26262.0
2025-03-05 11:50:00,29.21,29.22,29.18,29.21,29684.0,28.5828,28.5926,28.5534,28.5828,29684.0
2025-03-05 11:55:00,29.21,29.31,29.18,29.27,106780.0,28.5828,28.6806,28.5534,28.6415,106780.0
2025-03-05 12:00:00,29.27,29.41,29.26,29.32,46276.0,28.6415,28.7785,28.6317,28.6904,46276.0
2025-03-05 12:05:00,29.32,29.36,29.31,29.36,21600.0,28.6904,28.7296,28.6806,28.7296,21600.0
2025-03-05 12:10:00,29.35,29.4,29.33,29.36,19029.0,28.7198,28.7687,28.7002,28.7296,19029.0
2025-03-05 12:15:00,29.36,29.38,29.33,29.36,30367.0,28.7296,28.7491,28.7002,28.7296,30367.0
2025-03-05 12:20:00,29.36,29.41,29.34,29.36,24523.0,28.7296,28.7785,28.71,28.7296,24523.0
2025-03-05 12:25:00,29.37,29.39,29.32,29.36,22872.0,28.7394,28.7589,28.6904,28.7296,22872.0
2025-03-05 12:30:00,29.37,29.42,29.37,29.41,18152.0,28.7394,28.7883,28.7394,28.7785,18152.0
2025-03-05 12:35:00,29.4,29.43,29.37,29.41,33472.0,28.7687,28.7981,28.7394,28.7785,33472.0
2025-03-05 12:40:00,29.42,29.44,29.41,29.44,31286.0,28.7883,28.8079,28.7785,28.8079,31286.0
2025-03-05 12:45:00,29.44,29.45,29.36,29.43,48961.0,28.8079,28.8176,28.7296,28.7981,48961.0
2025-03-05 12:50:00,29.44,29.53,29.44,29.49,25215.0,28.8079,28.8959,28.8079,28.8568,25215.0
2025-03-05 12:55:00,29.49,29.53,29.47,29.51,20645.0,28.8568,28.8959,28.8372,28.8764,20645.0
2025-03-05 13:00:00,29.51,29.57,29.5,29.54,25821.0,28.8764,28.9351,28.8666,28.9057,25821.0
2025-03-05 13:05:00,29.54,29.59,29.38,29.42,77102.0,28.9057,28.9546,28.7491,28.7883,77102.0
2025-03-05 13:10:00,29.42,29.53,29.4,29.44,178700.0,28.7883,28.8959,28.7687,28.8079,178700.0
2025-03-05 13:15:00,29.44,29.49,29.44,29.48,30635.0,28.8079,28.8568,28.8079,28.847,30635.0
2025-03-05 13:20:00,29.48,29.53,29.45,29.51,113069.0,28.847,28.8959,28.8176,28.8764,113069.0
2025-03-05 13:25:00,29.52,29.56,29.48,29.51,40658.0,28.8861,28.9253,28.847,28.8764,40658.0
2025-03-05 13:30:00,29.51,29.56,29.45,29.5,57146.0,28.8764,28.9253,28.8176,28.8666,57146.0
2025-03-05 13:35:00,29.49,29.57,29.46,29.56,30926.0,28.8568,28.9351,28.8274,28.9253,30926.0
2025-03-05 13:40:00,29.56,29.59,29.51,29.57,35034.0,28.9253,28.9546,28.8764,28.9351,35034.0
2025-03-05 13:45:00,29.58,29.65,29.58,29.65,53451.0,28.9448,29.0133,28.9448,29.0133,53451.0
2025-03-05 13:50:00,29.64,29.66,29.58,29.61,51016.0,29.0036,29.0231,28.9448,28.9742,51016.0
2025-03-05 13:55:00,29.6,29.65,29.6,29.65,43318.0,28.9644,29.0133,28.9644,29.0133,43318.0
2025-03-05 14:00:00,29.66,29.77,29.64,29.72,59973.0,29.0231,29.1308,29.0036,29.0818,59973.0
2025-03-05 14:05:00,29.73,29.78,29.71,29.77,48213.0,29.0916,29.1406,29.0721,29.1308,48213.0
2025-03-05 14:10:00,29.78,29.79,29.73,29.77,42663.0,29.1406,29.1503,29.0916,29.1308,42663.0
2025-03-05 14:15:00,29.77,29.8,29.69,29.7,39975.0,29.1308,29.1601,29.0525,29.0623,39975.0
2025-03-05 14:20:00,29.69,29.75,29.66,29.74,36775.0,29.0525,29.1112,29.0231,29.1014,36775.0
2025-03-05 14:25:00,29.74,29.74,29.67,29.67,38996.0,29.1014,29.1014,29.0329,29.0329,38996.0
2025-03-05 14:30:00,29.68,29.72,29.68,29.69,23527.0,29.0427,29.0818,29.0427,29.0525,23527.0
2025-03-05 14:35:00,29.69,29.72,29.64,29.68,54975.0,29.0525,29.0818,29.0036,29.0427,54975.0
2025-03-05 14:40:00,29.67,29.71,29.65,29.69,46807.0,29.0329,29.0721,29.0133,29.0525,46807.0
2025-03-05 14:45:00,29.69,29.73,29.67,29.71,30607.0,29.0525,29.0916,29.0329,29.0721,30607.0
2025-03-05 14:50:00,29.72,29.75,29.71,29.74,30987.0,29.0818,29.1112,29.0721,29.1014,30987.0
2025-03-05 14:55:00,29.73,29.76,29.69,29.7,57454.0,29.0916,29.121,29.0525,29.0623,57454.0
2025-03-05 15:00:00,29.7,29.8,29.7,29.78,29067.0,29.0623,29.1601,29.0623,29.1406,29067.0
2025-03-05 15:05:00,29.78,29.81,29.77,29.79,34912.0,29.1406,29.1699,29.1308,29.1503,34912.0
2025-03-05 15:10:00,29.79,29.8,29.77,29.78,43938.0,29.1503,29.1601,29.1308,29.1406,43938.0
2025-03-05 15:15:00,29.78,29.8,29.63,29.66,53470.0,29.1406,29.1601,28.9938,29.0231,53470.0
2025-03-05 15:20:00,29.66,29.71,29.62,29.7,148418.0,29.0231,29.0721,28.984,29.0623,148418.0
2025-03-05 15:25:00,29.7,29.77,29.69,29.76,57265.0,29.0623,29.1308,29.0525,29.121,57265.0
2025-03-05 15:30:00,29.75,29.76,29.67,29.69,60184.0,29.1112,29.121,29.0329,29.0525,60184.0
2025-03-05 15:35:00,29.69,29.7,29.65,29.68,47422.0,29.0525,29.0623,29.0133,29.0427,47422.0
2025-03-05 15:40:00,29.68,29.72,29.65,29.7,51949.0,29.0427,29.0818,29.0133,29.0623,51949.0
2025-03-05 15:45:00,29.71,29.71,29.63,29.63,78800.0,29.0721,29.0721,28.9938,28.9938,78800.0
2025-03-05 15:50:00,29.62,29.63,29.5,29.62,211145.0,28.984,28.9938,28.8666,28.984,211145.0
2025-03-05 15:55:00,29.62,29.65,29.52,29.53,519870.0,28.984,29.0133,28.8861,28.8959,519870.0
2025-03-06 09:30:00,29.25,29.43,29.24,29.36,167471.0,28.6219,28.7981,28.6121,28.7296,167471.0
2025-03-06 09:35:00,29.35,29.63,29.33,29.54,43282.0,28.7198,28.9938,28.7002,28.9057,43282.0
2025-03-06 09:40:00,29.54,29.65,29.52,29.56,48397.0,28.9057,29.0133,28.8861,28.9253,48397.0
2025-03-06 09:45:00,29.57,29.7,29.56,29.65,42971.0,28.9351,29.0623,28.9253,29.0133,42971.0
2025-03-06 09:50:00,29.67,29.82,29.66,29.74,69414.0,29.0329,29.1797,29.0231,29.1014,69414.0
2025-03-06 09:55:00,29.73,29.81,29.67,29.77,59035.0,29.0916,29.1699,29.0329,29.1308,59035.0
2025-03-06 10:00:00,29.77,29.88,29.7,29.87,99927.0,29.1308,29.2384,29.0623,29.2286,99927.0
2025-03-06 10:05:00,29.86,29.95,29.83,29.93,47272.0,29.2188,29.3069,29.1895,29.2873,47272.0
2025-03-06 10:10:00,29.92,29.93,29.74,29.75,111253.0,29.2775,29.2873,29.1014,29.1112,111253.0
2025-03-06 10:15:00,29.73,29.74,29.67,29.73,30358.0,29.0916,29.1014,29.0329,29.0916,30358.0
2025-03-06 10:20:00,29.71,29.79,29.7,29.71,80657.0,29.0721,29.1503,29.0623,29.0721,80657.0
2025-03-06 10:25:00,29.7,29.7,29.57,29.65,37047.0,29.0623,29.0623,28.9351,29.0133,37047.0
2025-03-06 10:30:00,29.64,29.68,29.62,29.62,29421.0,29.0036,29.0427,28.984,28.984,29421.0
2025-03-06 10:35:00,29.61,29.7,29.6,29.67,38560.0,28.9742,29.0623,28.9644,29.0329,38560.0
2025-03-06 10:40:00,29.68,29.69,29.62,29.68,20926.0,29.0427,29.0525,28.984,29.0427,20926.0
2025-03-06 10:45:00,29.67,29.69,29.61,29.63,37399.0,29.0329,29.0525,28.9742,28.9938,37399.0
2025-03-06 10:50:00,29.64,29.65,29.59,29.6,35364.0,29.0036,29.0133,28.9546,28.9644,35364.0
2025-03-06 10:55:00,29.61,29.65,29.59,29.63,35401.0,28.9742,29.0133,28.9546,28.9938,35401.0
2025-03-06 11:00:00,29.64,29.7,29.64,29.65,27990.0,29.0036,29.0623,29.0036,29.0133,27990.0
2025-03-06 11:05:00,29.65,29.73,29.63,29.73,28088.0,29.0133,29.0916,28.9938,29.0916,28088.0
2025-03-06 11:10:00,29.72,29.75,29.69,29.75,47745.0,29.0818,29.1112,29.0525,29.1112,47745.0
2025-03-06 11:15:00,29.74,29.8,29.72,29.74,76296.0,29.1014,29.1601,29.0818,29.1014,76296.0
2025-03-06 11:20:00,29.74,29.75,29.66,29.7,41430.0,29.1014,29.1112,29.0231,29.0623,41430.0
2025-03-06 11:25:00,29.71,29.74,29.61,29.71,92527.0,29.0721,29.1014,28.9742,29.0721,92527.0
2025-03-06 11:30:00,29.7,29.77,29.66,29.74,65740.0,29.0623,29.1308,29.0231,29.1014,65740.0
2025-03-06 11:35:00,29.74,29.74,29.63,29.67,68416.0,29.1014,29.1014,28.9938,29.0329,68416.0
2025-03-06 11:40:00,29.67,29.68,29.62,29.68,41780.0,29.0329,29.0427,28.984,29.0427,41780.0
2025-03-06 11:45:00,29.68,29.68,29.64,29.65,35869.0,29.0427,29.0427,29.0036,29.0133,35869.0
2025-03-06 11:50:00,29.65,29.65,29.58,29.61,42072.0,29.0133,29.0133,28.9448,28.9742,42072.0
2025-03-06 11:55:00,29.6,29.62,29.58,29.59,34160.0,28.9644,28.984,28.9448,28.9546,34160.0
2025-03-06 12:00:00,29.59,29.6,29.52,29.55,89848.0,28.9546,28.9644,28.8861,28.9155,89848.0
2025-03-06 12:05:00,29.55,29.61,29.51,29.61,94835.0,28.9155,28.9742,28.8764,28.9742,94835.0
2025-03-06 12:10:00,29.61,29.62,29.56,29.58,36769.0,28.9742,28.984,28.9253,28.9448,36769.0
2025-03-06 12:15:00,29.59,29.61,29.55,29.6,37793.0,28.9546,28.9742,28.9155,28.9644,37793.0
2025-03-06 12:20:00,29.59,29.68,29.59,29.62,39047.0,28.9546,29.0427,28.9546,28.984,39047.0
2025-03-06 12:25:00,29.62,29.62,29.54,29.55,50985.0,28.984,28.984,28.9057,28.9155,50985.0
2025-03-06 12:30:00,29.56,29.62,29.56,29.57,47075.0,28.9253,28.984,28.9253,28.9351,47075.0
2025-03-06 12:35:00,29.58,29.59,29.53,29.55,59461.0,28.9448,28.9546,28.8959,28.9155,59461.0
2025-03-06 12:40:00,29.55,29.6,29.52,29.53,61236.0,28.9155,28.9644,28.8861,28.8959,61236.0
2025-03-06 12:45:00,29.53,29.55,29.45,29.48,64950.0,28.8959,28.9155,28.8176,28.847,64950.0
2025-03-06 12:50:00,29.48,29.5,29.43,29.49,32596.0,28.847,28.8666,28.7981,28.8568,32596.0
2025-03-06 12:55:00,29.48,29.56,29.48,29.54,47163.0,28.847,28.9253,28.847,28.9057,47163.0
2025-03-06 13:00:00,29.54,29.62,29.54,29.58,43338.0,28.9057,28.984,28.9057,28.9448,43338.0
2025-03-06 13:05:00,29.59,29.61,29.56,29.57,45115.0,28.9546,28.9742,28.9253,28.9351,45115.0
2025-03-06 13:10:00,29.57,29.63,29.54,29.63,49939.0,28.9351,28.9938,28.9057,28.9938,49939.0
2025-03-06 13:15:00,29.63,29.7,29.62,29.69,36038.0,28.9938,29.0623,28.984,29.0525,36038.0
2025-03-06 13:20:00,29.7,29.71,29.67,29.69,43358.0,29.0623,29.0721,29.0329,29.0525,43358.0
2025-03-06 13:25:00,29.69,29.71,29.62,29.64,49167.0,29.0525,29.0721,28.984,29.0036,49167.0
2025-03-06 13:30:00,29.64,29.68,29.63,29.66,53933.0,29.0036,29.0427,28.9938,29.0231,53933.0
2025-03-06 13:35:00,29.66,29.68,29.59,29.6,76220.0,29.0231,29.0427,28.9546,28.9644,76220.0
2025-03-06 13:40:00,29.6,29.64,29.56,29.64,52439.0,28.9644,29.0036,28.9253,29.0036,52439.0
2025-03-06 13:45:00,29.64,29.69,29.63,29.64,53315.0,29.0036,29.0525,28.9938,29.0036,53315.0
2025-03-06 13:50:00,29.64,29.73,29.63,29.71,37198.0,29.0036,29.0916,28.9938,29.0721,37198.0
2025-03-06 13:55:00,29.69,29.74,29.69,29.72,29534.0,29.0525,29.1014,29.0525,29.0818,29534.0
2025-03-06 14:00:00,29.72,29.73,29.68,29.71,43157.0,29.0818,29.0916,29.0427,29.0721,43157.0
2025-03-06 14:05:00,29.71,29.76,29.69,29.76,43365.0,29.0721,29.121,29.0525,29.121,43365.0
2025-03-06 14:10:00,29.76,29.81,29.75,29.79,43738.0,29.121,29.1699,29.1112,29.1503,43738.0
2025-03-06 14:15:00,29.8,29.81,29.76,29.78,59026.0,29.1601,29.1699,29.121,29.1406,59026.0
2025-03-06 14:20:00,29.78,29.79,29.76,29.79,55993.0,29.1406,29.1503,29.121,29.1503,55993.0
2025-03-06 14:25:00,29.79,29.79,29.75,29.77,47007.0,29.1503,29.1503,29.1112,29.1308,47007.0
2025-03-06 14:30:00,29.77,29.81,29.73,29.79,52166.0,29.1308,29.1699,29.0916,29.1503,52166.0
2025-03-06 14:35:00,29.78,29.8,29.74,29.76,52689.0,29.1406,29.1601,29.1014,29.121,52689.0
2025-03-06 14:40:00,29.76,29.83,29.75,29.81,45513.0,29.121,29.1895,29.1112,29.1699,45513.0
2025-03-06 14:45:00,29.82,29.96,29.82,29.95,69411.0,29.1797,29.3167,29.1797,29.3069,69411.0
2025-03-06 14:50:00,29.95,30.01,29.93,29.94,41379.0,29.3069,29.3656,29.2873,29.2971,41379.0
2025-03-06 14:55:00,29.94,29.94,29.76,29.76,81557.0,29.2971,29.2971,29.121,29.121,81557.0
2025-03-06 15:00:00,29.77,29.85,29.73,29.84,54946.0,29.1308,29.209,29.0916,29.1993,54946.0
2025-03-06 15:05:00,29.84,29.92,29.82,29.9,59749.0,29.1993,29.2775,29.1797,29.258,59749.0
2025-03-06 15:10:00,29.89,29.93,29.88,29.91,45218.0,29.2482,29.2873,29.2384,29.2678,45218.0
2025-03-06 15:15:00,29.9,29.92,29.87,29.91,65796.0,29.258,29.2775,29.2286,29.2678,65796.0
2025-03-06 15:20:00,29.91,29.94,29.86,29.88,82343.0,29.2678,29.2971,29.2188,29.2384,82343.0
2025-03-06 15:25:00,29.88,29.93,29.85,29.92,77108.0,29.2384,29.2873,29.209,29.2775,77108.0
2025-03-06 15:30:00,29.92,29.96,29.88,29.89,86106.0,29.2775,29.3167,29.2384,29.2482,86106.0
2025-03-06 15:35:00,29.89,29.94,29.88,29.91,66475.0,29.2482,29.2971,29.2384,29.2678,66475.0
2025-03-06 15:40:00,29.91,29.93,29.87,29.89,87232.0,29.2678,29.2873,29.2286,29.2482,87232.0
2025-03-06 15:45:00,29.88,29.97,29.86,29.97,127905.0,29.2384,29.3265,29.2188,29.3265,127905.0
2025-03-06 15:50:00,29.98,30.02,29.92,29.95,216588.0,29.3363,29.3754,29.2775,29.3069,216588.0
2025-03-06 15:55:00,29.95,29.99,29.86,29.99,979209.0,29.3069,29.346,29.2188,29.346,979209.0
2025-03-07 09:30:00,29.83,30.13,29.63,30.09,237662.0,29.1895,29.483,28.9938,29.4439,237662.0
2025-03-07 09:35:00,30.07,30.38,30.06,30.23,228063.0,29.4243,29.7277,29.4145,29.5809,228063.0
2025-03-07 09:40:00,30.22,30.36,30.2,30.24,81407.0,29.5711,29.7081,29.5515,29.5907,81407.0
2025-03-07 09:45:00,30.24,30.35,30.16,30.35,63934.0,29.5907,29.6983,29.5124,29.6983,63934.0
2025-03-07 09:50:00,30.35,30.36,30.26,30.3,66089.0,29.6983,29.7081,29.6102,29.6494,66089.0
2025-03-07 09:55:00,30.29,30.37,30.27,30.31,46995.0,29.6396,29.7179,29.62,29.6592,46995.0
2025-03-07 10:00:00,30.29,30.4,30.22,30.35,53631.0,29.6396,29.7472,29.5711,29.6983,53631.0
2025-03-07 10:05:00,30.36,30.38,30.28,30.3,46240.0,29.7081,29.7277,29.6298,29.6494,46240.0
2025-03-07 10:10:00,30.3,30.3,30.18,30.23,66448.0,29.6494,29.6494,29.532,29.5809,66448.0
2025-03-07 10:15:00,30.22,30.25,30.14,30.22,61736.0,29.5711,29.6005,29.4928,29.5711,61736.0
2025-03-07 10:20:00,30.2,30.27,30.18,30.24,65385.0,29.5515,29.62,29.532,29.5907,65385.0
2025-03-07 10:25:00,30.23,30.25,30.18,30.19,42199.0,29.5809,29.6005,29.532,29.5417,42199.0
2025-03-07 10:30:00,30.17,30.18,30.0,30.07,76309.0,29.5222,29.532,29.3558,29.4243,76309.0
2025-03-07 10:35:00,30.07,30.09,30.03,30.06,79999.0,29.4243,29.4439,29.3852,29.4145,79999.0
2025-03-07 10:40:00,30.05,30.23,30.04,30.19,65023.0,29.4048,29.5809,29.395,29.5417,65023.0
2025-03-07 10:45:00,30.19,30.39,30.18,30.32,117447.0,29.5417,29.7375,29.532,29.669,117447.0
2025-03-07 10:50:00,30.32,30.33,30.19,30.24,78573.0,29.669,29.6787,29.5417,29.5907,78573.0
2025-03-07 10:55:00,30.23,30.26,30.19,30.26,105159.0,29.5809,29.6102,29.5417,29.6102,105159.0
2025-03-07 11:00:00,30.25,30.28,30.22,30.26,71993.0,29.6005,29.6298,29.5711,29.6102,71993.0
2025-03-07 11:05:00,30.26,30.33,30.22,30.28,62256.0,29.6102,29.6787,29.5711,29.6298,62256.0
2025-03-07 11:10:00,30.28,30.34,30.26,30.3,89229.0,29.6298,29.6885,29.6102,29.6494,89229.0
2025-03-07 11:15:00,30.31,30.32,30.24,30.27,66887.0,29.6592,29.669,29.5907,29.62,66887.0
2025-03-07 11:20:00,30.27,30.27,30.15,30.16,52270.0,29.62,29.62,29.5026,29.5124,52270.0
2025-03-07 11:25:00,30.15,30.16,30.08,30.1,87768.0,29.5026,29.5124,29.4341,29.4537,87768.0
2025-03-07 11:30:00,30.1,30.13,30.06,30.06,58033.0,29.4537,29.483,29.4145,29.4145,58033.0
2025-03-07 11:35:00,30.05,30.07,30.02,30.04,54582.0,29.4048,29.4243,29.3754,29.395,54582.0
2025-03-07 11:40:00,30.04,30.04,29.95,29.97,109496.0,29.395,29.395,29.3069,29.3265,109496.0
2025-03-07 11:45:00,29.97,29.98,29.91,29.93,74266.0,29.3265,29.3363,29.2678,29.2873,74266.0
2025-03-07 11:50:00,29.93,29.96,29.9,29.96,77157.0,29.2873,29.3167,29.258,29.3167,77157.0
2025-03-07 11:55:00,29.96,30.03,29.95,30.03,63328.0,29.3167,29.3852,29.3069,29.3852,63328.0
2025-03-07 12:00:00,30.03,30.08,30.01,30.04,74804.0,29.3852,29.4341,29.3656,29.395,74804.0
2025-03-07 12:05:00,30.04,30.09,29.97,30.0,82738.0,29.395,29.4439,29.3265,29.3558,82738.0
2025-03-07 12:10:00,30.0,30.06,29.91,30.05,142185.0,29.3558,29.4145,29.2678,29.4048,142185.0
2025-03-07 12:15:00,30.05,30.06,29.96,30.0,88185.0,29.4048,29.4145,29.3167,29.3558,88185.0
2025-03-07 12:20:00,30.0,30.02,29.97,29.99,43955.0,29.3558,29.3754,29.3265,29.346,43955.0
2025-03-07 12:25:00,29.99,30.04,29.95,30.03,45150.0,29.346,29.395,29.3069,29.3852,45150.0
2025-03-07 12:30:00,30.02,30.13,29.99,30.12,94803.0,29.3754,29.483,29.346,29.4733,94803.0
2025-03-07 12:35:00,30.11,30.18,30.08,30.13,68362.0,29.4635,29.532,29.4341,29.483,68362.0
2025-03-07 12:40:00,30.12,30.22,30.11,30.21,53195.0,29.4733,29.5711,29.4635,29.5613,53195.0
2025-03-07 12:45:00,30.21,30.27,30.2,30.22,50532.0,29.5613,29.62,29.5515,29.5711,50532.0
2025-03-07 12:50:00,30.22,30.33,30.22,30.33,37568.0,29.5711,29.6787,29.5711,29.6787,37568.0
2025-03-07 12:55:00,30.33,30.33,30.13,30.17,55815.0,29.6787,29.6787,29.483,29.5222,55815.0
2025-03-07 13:00:00,30.17,30.32,30.16,30.29,45170.0,29.5222,29.669,29.5124,29.6396,45170.0
2025-03-07 13:05:00,30.29,30.35,30.25,30.26,40419.0,29.6396,29.6983,29.6005,29.6102,40419.0
2025-03-07 13:10:00,30.26,30.3,30.2,30.29,43731.0,29.6102,29.6494,29.5515,29.6396,43731.0
2025-03-07 13:15:00,30.29,30.29,30.21,30.24,44956.0,29.6396,29.6396,29.5613,29.5907,44956.0
2025-03-07 13:20:00,30.23,30.25,30.15,30.17,51389.0,29.5809,29.6005,29.5026,29.5222,51389.0
2025-03-07 13:25:00,30.16,30.19,30.14,30.17,41922.0,29.5124,29.5417,29.4928,29.5222,41922.0
2025-03-07 13:30:00,30.18,30.21,30.16,30.19,54924.0,29.532,29.5613,29.5124,29.5417,54924.0
2025-03-07 13:35:00,30.18,30.32,30.16,30.31,71548.0,29.532,29.669,29.5124,29.6592,71548.0
2025-03-07 13:40:00,30.3,30.36,30.3,30.35,48471.0,29.6494,29.7081,29.6494,29.6983,48471.0
2025-03-07 13:45:00,30.34,30.35,30.28,30.29,364958.0,29.6885,29.6983,29.6298,29.6396,364958.0
2025-03-07 13:50:00,30.29,30.4,30.27,30.4,61370.0,29.6396,29.7472,29.62,29.7472,61370.0
2025-03-07 13:55:00,30.39,30.39,30.31,30.37,44170.0,29.7375,29.7375,29.6592,29.7179,44170.0
2025-03-07 14:00:00,30.36,30.43,30.35,30.43,62724.0,29.7081,29.7766,29.6983,29.7766,62724.0
2025-03-07 14:05:00,30.43,30.45,30.37,30.37,68528.0,29.7766,29.7962,29.7179,29.7179,68528.0
2025-03-07 14:10:00,30.38,30.46,30.37,30.45,65532.0,29.7277,29.806,29.7179,29.7962,65532.0
2025-03-07 14:15:00,30.45,30.47,30.41,30.45,54518.0,29.7962,29.8157,29.757,29.7962,54518.0
2025-03-07 14:20:00,30.44,30.51,30.44,30.5,65397.0,29.7864,29.8549,29.7864,29.8451,65397.0
2025-03-07 14:25:00,30.5,30.5,30.42,30.45,87697.0,29.8451,29.8451,29.7668,29.7962,87697.0
2025-03-07 14:30:00,30.45,30.49,30.42,30.44,34578.0,29.7962,29.8353,29.7668,29.7864,34578.0
2025-03-07 14:35:00,30.44,30.49,30.4,30.46,40271.0,29.7864,29.8353,29.7472,29.806,40271.0
2025-03-07 14:40:00,30.46,30.51,30.43,30.45,110516.0,29.806,29.8549,29.7766,29.7962,110516.0
2025-03-07 14:45:00,30.44,30.44,30.4,30.41,41667.0,29.7864,29.7864,29.7472,29.757,41667.0
2025-03-07 14:50:00,30.4,30.44,30.38,30.44,50951.0,29.7472,29.7864,29.7277,29.7864,50951.0
2025-03-07 14:55:00,30.44,30.45,30.37,30.39,70113.0,29.7864,29.7962,29.7179,29.7375,70113.0
2025-03-07 15:00:00,30.38,30.39,30.32,30.37,63737.0,29.7277,29.7375,29.669,29.7179,63737.0
2025-03-07 15:05:00,30.37,30.44,30.36,30.43,51977.0,29.7179,29.7864,29.7081,29.7766,51977.0
2025-03-07 15:10:00,30.43,30.45,30.41,30.42,47791.0,29.7766,29.7962,29.757,29.7668,47791.0
2025-03-07 15:15:00,30.41,30.45,30.35,30.44,58942.0,29.757,29.7962,29.6983,29.7864,58942.0
2025-03-07 15:20:00,30.43,30.47,30.37,30.46,77802.0,29.7766,29.8157,29.7179,29.806,77802.0
2025-03-07 15:25:00,30.46,30.51,30.43,30.49,74947.0,29.806,29.8549,29.7766,29.8353,74947.0
2025-03-07 15:30:00,30.49,30.51,30.44,30.49,104852.0,29.8353,29.8549,29.7864,29.8353,104852.0
2025-03-07 15:35:00,30.49,30.5,30.4,30.43,81714.0,29.8353,29.8451,29.7472,29.7766,81714.0
2025-03-07 15:40:00,30.43,30.49,30.38,30.47,105642.0,29.7766,29.8353,29.7277,29.8157,105642.0
2025-03-07 15:45:00,30.47,30.57,30.46,30.57,117350.0,29.8157,29.9136,29.806,29.9136,117350.0
2025-03-07 15:50:00,30.56,30.58,30.49,30.58,215012.0,29.9038,29.9234,29.8353,29.9234,215012.0
2025-03-07 15:55:00,30.58,30.61,30.52,30.54,755053.0,29.9234,29.9527,29.8647,29.8842,755053.0
2025-03-10 09:30:00,30.31,30.48,30.29,30.37,135040.0,29.6592,29.8255,29.6396,29.7179,135040.0
2025-03-10 09:35:00,30.34,30.48,30.3,30.44,24736.0,29.6885,29.8255,29.6494,29.7864,24736.0
2025-03-10 09:40:00,30.43,30.5,30.41,30.46,17772.0,29.7766,29.8451,29.757,29.806,17772.0
2025-03-10 09:45:00,30.46,30.48,30.3,30.34,41017.0,29.806,29.8255,29.6494,29.6885,41017.0
2025-03-10 09:50:00,30.33,30.36,30.22,30.25,54470.0,29.6787,29.7081,29.5711,29.6005,54470.0
2025-03-10 09:55:00,30.24,30.35,30.21,30.3,47498.0,29.5907,29.6983,29.5613,29.6494,47498.0
2025-03-10 10:00:00,30.3,30.31,30.12,30.13,71279.0,29.6494,29.6592,29.4733,29.483,71279.0
2025-03-10 10:05:00,30.14,30.15,30.01,30.03,80448.0,29.4928,29.5026,29.3656,29.3852,80448.0
2025-03-10 10:10:00,30.04,30.08,30.01,30.05,40747.0,29.395,29.4341,29.3656,29.4048,40747.0
2025-03-10 10:15:00,30.03,30.09,29.99,30.03,123878.0,29.3852,29.4439,29.346,29.3852,123878.0
2025-03-10 10:20:00,30.04,30.1,30.0,30.07,55030.0,29.395,29.4537,29.3558,29.4243,55030.0
2025-03-10 10:25:00,30.06,30.13,30.06,30.07,51666.0,29.4145,29.483,29.4145,29.4243,51666.0
2025-03-10 10:30:00,30.06,30.12,30.01,30.03,107030.0,29.4145,29.4733,29.3656,29.3852,107030.0
2025-03-10 10:35:00,30.03,30.07,29.99,30.04,63437.0,29.3852,29.4243,29.346,29.395,63437.0
2025-03-10 10:40:00,30.05,30.08,30.01,30.03,72887.0,29.4048,29.4341,29.3656,29.3852,72887.0
2025-03-10 10:45:00,30.03,30.15,29.98,30.12,109506.0,29.3852,29.5026,29.3363,29.4733,109506.0
2025-03-10 10:50:00,30.12,30.14,30.02,30.06,70486.0,29.4733,29.4928,29.3754,29.4145,70486.0
2025-03-10 10:55:00,30.06,30.12,30.03,30.11,43762.0,29.4145,29.4733,29.3852,29.4635,43762.0
2025-03-10 11:00:00,30.11,30.19,30.11,30.13,96589.0,29.4635,29.5417,29.4635,29.483,96589.0
2025-03-10 11:05:00,30.14,30.16,30.09,30.15,60691.0,29.4928,29.5124,29.4439,29.5026,60691.0
2025-03-10 11:10:00,30.15,30.23,30.13,30.21,35184.0,29.5026,29.5809,29.483,29.5613,35184.0
2025-03-10 11:15:00,30.2,30.22,30.15,30.17,32583.0,29.5515,29.5711,29.5026,29.5222,32583.0
2025-03-10 11:20:00,30.16,30.29,30.15,30.27,45569.0,29.5124,29.6396,29.5026,29.62,45569.0
2025-03-10 11:25:00,30.27,30.29,30.2,30.21,29822.0,29.62,29.6396,29.5515,29.5613,29822.0
2025-03-10 11:30:00,30.22,30.3,30.22,30.29,52791.0,29.5711,29.6494,29.5711,29.6396,52791.0
2025-03-10 11:35:00,30.29,30.38,30.27,30.3,50511.0,29.6396,29.7277,29.62,29.6494,50511.0
2025-03-10 11:40:00,30.29,30.32,30.22,30.23,42388.0,29.6396,29.669,29.5711,29.5809,42388.0
2025-03-10 11:45:00,30.24,30.29,30.23,30.26,39001.0,29.5907,29.6396,29.5809,29.6102,39001.0
2025-03-10 11:50:00,30.26,30.32,30.24,30.3,50520.0,29.6102,29.669,29.5907,29.6494,50520.0
2025-03-10 11:55:00,30.3,30.31,30.24,30.27,36157.0,29.6494,29.6592,29.5907,29.62,36157.0
2025-03-10 12:00:00,30.27,30.36,30.26,30.27,110280.0,29.62,29.7081,29.6102,29.62,110280.0
2025-03-10 12:05:00,30.27,30.31,30.21,30.24,41959.0,29.62,29.6592,29.5613,29.5907,41959.0
2025-03-10 12:10:00,30.24,30.27,30.22,30.26,18863.0,29.5907,29.62,29.5711,29.6102,18863.0
2025-03-10 12:15:00,30.26,30.26,30.17,30.18,38950.0,29.6102,29.6102,29.5222,29.532,38950.0
2025-03-10 12:20:00,30.18,30.18,30.08,30.11,59905.0,29.532,29.532,29.4341,29.4635,59905.0
2025-03-10 12:25:00,30.11,30.14,30.09,30.13,44723.0,29.4635,29.4928,29.4439,29.483,44723.0
2025-03-10 12:30:00,30.14,30.17,30.09,30.17,59164.0,29.4928,29.5222,29.4439,29.5222,59164.0
2025-03-10 12:35:00,30.17,30.18,30.13,30.14,113961.0,29.5222,29.532,29.483,29.4928,113961.0
2025-03-10 12:40:00,30.13,30.15,30.08,30.11,70547.0,29.483,29.5026,29.4341,29.4635,70547.0
2025-03-10 12:45:00,30.11,30.13,30.09,30.11,36273.0,29.4635,29.483,29.4439,29.4635,36273.0
2025-03-10 12:50:00,30.12,30.17,30.11,30.15,30789.0,29.4733,29.5222,29.4635,29.5026,30789.0
2025-03-10 12:55:00,30.14,30.15,30.12,30.13,31295.0,29.4928,29.5026,29.4733,29.483,31295.0
2025-03-10 13:00:00,30.13,30.13,30.06,30.09,36527.0,29.483,29.483,29.4145,29.4439,36527.0
2025-03-10 13:05:00,30.09,30.11,30.06,30.07,30233.0,29.4439,29.4635,29.4145,29.4243,30233.0
2025-03-10 13:10:00,30.06,30.09,30.03,30.08,28300.0,29.4145,29.4439,29.3852,29.4341,28300.0
2025-03-10 13:15:00,30.08,30.1,30.05,30.1,41313.0,29.4341,29.4537,29.4048,29.4537,41313.0
2025-03-10 13:20:00,30.09,30.19,30.08,30.17,62436.0,29.4439,29.5417,29.4341,29.5222,62436.0
2025-03-10 13:25:00,30.18,30.18,30.1,30.11,35916.0,29.532,29.532,29.4537,29.4635,35916.0
2025-03-10 13:30:00,30.11,30.17,30.09,30.14,45799.0,29.4635,29.5222,29.4439,29.4928,45799.0
2025-03-10 13:35:00,30.15,30.16,30.08,30.13,39985.0,29.5026,29.5124,29.4341,29.483,39985.0
2025-03-10 13:40:00,30.13,30.14,30.1,30.11,26208.0,29.483,29.4928,29.4537,29.4635,26208.0
2025-03-10 13:45:00,30.11,30.12,30.05,30.07,39643.0,29.4635,29.4733,29.4048,29.4243,39643.0
2025-03-10 13:50:00,30.07,30.11,30.05,30.1,46829.0,29.4243,29.4635,29.4048,29.4537,46829.0
2025-03-10 13:55:00,30.1,30.11,30.07,30.08,36505.0,29.4537,29.4635,29.4243,29.4341,36505.0
2025-03-10 14:00:00,30.09,30.11,30.06,30.07,46492.0,29.4439,29.4635,29.4145,29.4243,46492.0
2025-03-10 14:05:00,30.07,30.08,30.02,30.04,45593.0,29.4243,29.4341,29.3754,29.395,45593.0
2025-03-10 14:10:00,30.04,30.1,29.99,30.01,76129.0,29.395,29.4537,29.346,29.3656,76129.0
2025-03-10 14:15:00,30.0,30.05,29.97,29.99,50266.0,29.3558,29.4048,29.3265,29.346,50266.0
2025-03-10 14:20:00,29.99,30.01,29.95,29.99,60912.0,29.346,29.3656,29.3069,29.346,60912.0
2025-03-10 14:25:00,29.98,29.99,29.9,29.92,80583.0,29.3363,29.346,29.258,29.2775,80583.0
2025-03-10 14:30:00,29.93,29.96,29.86,29.86,61722.0,29.2873,29.3167,29.2188,29.2188,61722.0
2025-03-10 14:35:00,29.87,29.88,29.84,29.85,52210.0,29.2286,29.2384,29.1993,29.209,52210.0
2025-03-10 14:40:00,29.85,29.85,29.8,29.82,69782.0,29.209,29.209,29.1601,29.1797,69782.0
2025-03-10 14:45:00,29.82,29.84,29.8,29.81,50170.0,29.1797,29.1993,29.1601,29.1699,50170.0
2025-03-10 14:50:00,29.8,29.81,29.73,29.75,84208.0,29.1601,29.1699,29.0916,29.1112,84208.0
2025-03-10 14:55:00,29.76,29.76,29.67,29.71,83964.0,29.121,29.121,29.0329,29.0721,83964.0
2025-03-10 15:00:00,29.71,29.73,29.65,29.68,90231.0,29.0721,29.0916,29.0133,29.0427,90231.0
2025-03-10 15:05:00,29.68,29.7,29.62,29.63,69587.0,29.0427,29.0623,28.984,28.9938,69587.0
2025-03-10 15:10:00,29.62,29.74,29.6,29.72,66754.0,28.984,29.1014,28.9644,29.0818,66754.0
2025-03-10 15:15:00,29.73,29.79,29.71,29.78,71056.0,29.0916,29.1503,29.0721,29.1406,71056.0
2025-03-10 15:20:00,29.78,29.81,29.74,29.8,72968.0,29.1406,29.1699,29.1014,29.1601,72968.0
2025-03-10 15:25:00,29.81,29.89,29.8,29.81,76006.0,29.1699,29.2482,29.1601,29.1699,76006.0
2025-03-10 15:30:00,29.8,29.93,29.79,29.92,94769.0,29.1601,29.2873,29.1503,29.2775,94769.0
2025-03-10 15:35:00,29.92,29.98,29.89,29.94,122702.0,29.2775,29.3363,29.2482,29.2971,122702.0
2025-03-10 15:40:00,29.94,29.95,29.82,29.83,116707.0,29.2971,29.3069,29.1797,29.1895,116707.0
2025-03-10 15:45:00,29.83,29.93,29.82,29.9,108090.0,29.1895,29.2873,29.1797,29.258,108090.0
2025-03-10 15:50:00,29.91,30.0,29.91,29.99,235076.0,29.2678,29.3558,29.2678,29.346,235076.0
2025-03-10 15:55:00,29.99,30.0,29.89,29.98,836153.0,29.346,29.3558,29.2482,29.3363,836153.0
2025-03-11 09:30:00,29.83,29.89,29.3,29.33,308678.0,29.1895,29.2482,28.6709,28.7002,308678.0
2025-03-11 09:35:00,29.32,29.52,29.28,29.46,114086.0,28.6904,28.8861,28.6513,28.8274,114086.0
2025-03-11 09:40:00,29.46,29.56,29.46,29.52,60095.0,28.8274,28.9253,28.8274,28.8861,60095.0
2025-03-11 09:45:00,29.51,29.6,29.42,29.58,72403.0,28.8764,28.9644,28.7883,28.9448,72403.0
2025-03-11 09:50:00,29.58,29.6,29.4,29.41,63158.0,28.9448,28.9644,28.7687,28.7785,63158.0
2025-03-11 09:55:00,29.42,29.48,29.4,29.45,48784.0,28.7883,28.847,28.7687,28.8176,48784.0
2025-03-11 10:00:00,29.44,29.6,29.31,29.36,102534.0,28.8079,28.9644,28.6806,28.7296,102534.0
2025-03-11 10:05:00,29.36,29.46,29.34,29.44,57552.0,28.7296,28.8274,28.71,28.8079,57552.0
2025-03-11 10:10:00,29.44,29.44,29.24,29.26,174100.0,28.8079,28.8079,28.6121,28.6317,174100.0
2025-03-11 10:15:00,29.25,29.28,29.11,29.11,111480.0,28.6219,28.6513,28.4849,28.4849,111480.0
2025-03-11 10:20:00,29.11,29.18,29.04,29.07,70001.0,28.4849,28.5534,28.4164,28.4458,70001.0
2025-03-11 10:25:00,29.06,29.08,28.98,29.04,178663.0,28.436,28.4556,28.3577,28.4164,178663.0
2025-03-11 10:30:00,29.04,29.11,29.03,29.05,44891.0,28.4164,28.4849,28.4067,28.4262,44891.0
2025-03-11 10:35:00,29.05,29.08,28.92,28.95,75748.0,28.4262,28.4556,28.299,28.3284,75748.0
2025-03-11 10:40:00,28.96,28.99,28.9,28.97,67827.0,28.3382,28.3675,28.2794,28.3479,67827.0
2025-03-11 10:45:00,28.95,28.96,28.89,28.92,66440.0,28.3284,28.3382,28.2697,28.299,66440.0
2025-03-11 10:50:00,28.92,28.97,28.86,28.88,98527.0,28.299,28.3479,28.2403,28.2599,98527.0
2025-03-11 10:55:00,28.87,28.88,28.76,28.79,70312.0,28.2501,28.2599,28.1425,28.1718,70312.0
2025-03-11 11:00:00,28.78,28.84,28.75,28.83,70369.0,28.162,28.2207,28.1327,28.211,70369.0
2025-03-11 11:05:00,28.82,29.0,28.81,28.98,61943.0,28.2012,28.3773,28.1914,28.3577,61943.0
2025-03-11 11:10:00,28.97,28.99,28.91,28.94,61595.0,28.3479,28.3675,28.2892,28.3186,61595.0
2025-03-11 11:15:00,28.94,29.07,28.94,29.03,98596.0,28.3186,28.4458,28.3186,28.4067,98596.0
2025-03-11 11:20:00,29.02,29.03,28.9,28.92,123097.0,28.3969,28.4067,28.2794,28.299,123097.0
2025-03-11 11:25:00,28.92,28.99,28.9,28.92,48686.0,28.299,28.3675,28.2794,28.299,48686.0
2025-03-11 11:30:00,28.91,28.94,28.88,28.9,60445.0,28.2892,28.3186,28.2599,28.2794,60445.0
2025-03-11 11:35:00,28.89,28.9,28.8,28.88,145978.0,28.2697,28.2794,28.1816,28.2599,145978.0
2025-03-11 11:40:00,28.88,29.0,28.88,28.95,42558.0,28.2599,28.3773,28.2599,28.3284,42558.0
2025-03-11 11:45:00,28.95,28.97,28.89,28.96,39789.0,28.3284,28.3479,28.2697,28.3382,39789.0
2025-03-11 11:50:00,28.96,29.03,28.95,29.01,45030.0,28.3382,28.4067,28.3284,28.3871,45030.0
2025-03-11 11:55:00,29.01,29.03,28.91,28.92,37221.0,28.3871,28.4067,28.2892,28.299,37221.0
2025-03-11 12:00:00,28.93,28.93,28.84,28.84,96300.0,28.3088,28.3088,28.2207,28.2207,96300.0
2025-03-11 12:05:00,28.84,28.84,28.75,28.77,57986.0,28.2207,28.2207,28.1327,28.1522,57986.0
2025-03-11 12:10:00,28.77,28.77,28.66,28.69,86993.0,28.1522,28.1522,28.0446,28.074,86993.0
2025-03-11 12:15:00,28.69,28.72,28.66,28.71,83555.0,28.074,28.1033,28.0446,28.0935,83555.0
2025-03-11 12:20:00,28.71,28.72,28.67,28.71,54698.0,28.0935,28.1033,28.0544,28.0935,54698.0
2025-03-11 12:25:00,28.71,28.75,28.7,28.71,43237.0,28.0935,28.1327,28.0837,28.0935,43237.0
2025-03-11 12:30:00,28.71,28.77,28.7,28.76,78038.0,28.0935,28.1522,28.0837,28.1425,78038.0
2025-03-11 12:35:00,28.76,28.81,28.71,28.72,62630.0,28.1425,28.1914,28.0935,28.1033,62630.0
2025-03-11 12:40:00,28.72,28.8,28.7,28.72,54851.0,28.1033,28.1816,28.0837,28.1033,54851.0
2025-03-11 12:45:00,28.71,28.76,28.7,28.75,36649.0,28.0935,28.1425,28.0837,28.1327,36649.0
2025-03-11 12:50:00,28.75,28.75,28.64,28.66,49142.0,28.1327,28.1327,28.025,28.0446,49142.0
2025-03-11 12:55:00,28.66,28.68,28.58,28.64,46611.0,28.0446,28.0642,27.9663,28.025,46611.0
2025-03-11 13:00:00,28.63,28.65,28.61,28.64,98684.0,28.0152,28.0348,27.9957,28.025,98684.0
2025-03-11 13:05:00,28.64,28.66,28.58,28.6,38937.0,28.025,28.0446,27.9663,27.9859,38937.0
2025-03-11 13:10:00,28.61,28.62,28.58,28.6,44911.0,27.9957,28.0055,27.9663,27.9859,44911.0
2025-03-11 13:15:00,28.6,28.66,28.59,28.62,47139.0,27.9859,28.0446,27.9761,28.0055,47139.0
2025-03-11 13:20:00,28.62,28.64,28.56,28.62,51564.0,28.0055,28.025,27.9467,28.0055,51564.0
2025-03-11 13:25:00,28.63,28.63,28.6,28.61,43114.0,28.0152,28.0152,27.9859,27.9957,43114.0
2025-03-11 13:30:00,28.6,28.67,28.59,28.63,81148.0,27.9859,28.0544,27.9761,28.0152,81148.0
2025-03-11 13:35:00,28.64,28.66,28.61,28.64,33831.0,28.025,28.0446,27.9957,28.025,33831.0
2025-03-11 13:40:00,28.64,28.69,28.62,28.66,41938.0,28.025,28.074,28.0055,28.0446,41938.0
2025-03-11 13:45:00,28.66,28.77,28.64,28.75,67041.0,28.0446,28.1522,28.025,28.1327,67041.0
2025-03-11 13:50:00,28.75,28.78,28.69,28.7,52740.0,28.1327,28.162,28.074,28.0837,52740.0
2025-03-11 13:55:00,28.7,28.7,28.6,28.65,55229.0,28.0837,28.0837,27.9859,28.0348,55229.0
2025-03-11 14:00:00,28.65,28.81,28.65,28.77,51734.0,28.0348,28.1914,28.0348,28.1522,51734.0
2025-03-11 14:05:00,28.77,28.83,28.73,28.8,53641.0,28.1522,28.211,28.1131,28.1816,53641.0
2025-03-11 14:10:00,28.79,28.86,28.79,28.86,41593.0,28.1718,28.2403,28.1718,28.2403,41593.0
2025-03-11 14:15:00,28.86,28.86,28.79,28.82,44285.0,28.2403,28.2403,28.1718,28.2012,44285.0
2025-03-11 14:20:00,28.81,28.89,28.8,28.86,51371.0,28.1914,28.2697,28.1816,28.2403,51371.0
2025-03-11 14:25:00,28.86,28.88,28.81,28.82,69750.0,28.2403,28.2599,28.1914,28.2012,69750.0
2025-03-11 14:30:00,28.82,28.85,28.77,28.79,61681.0,28.2012,28.2305,28.1522,28.1718,61681.0
2025-03-11 14:35:00,28.79,28.85,28.76,28.84,42068.0,28.1718,28.2305,28.1425,28.2207,42068.0
2025-03-11 14:40:00,28.84,28.97,28.83,28.96,74923.0,28.2207,28.3479,28.211,28.3382,74923.0
2025-03-11 14:45:00,28.97,29.0,28.9,28.93,68258.0,28.3479,28.3773,28.2794,28.3088,68258.0
2025-03-11 14:50:00,28.93,28.99,28.91,28.96,75321.0,28.3088,28.3675,28.2892,28.3382,75321.0
2025-03-11 14:55:00,28.96,28.98,28.91,28.92,90085.0,28.3382,28.3577,28.2892,28.299,90085.0
2025-03-11 15:00:00,28.92,28.93,28.8,28.84,79424.0,28.299,28.3088,28.1816,28.2207,79424.0
2025-03-11 15:05:00,28.85,28.95,28.84,28.92,89584.0,28.2305,28.3284,28.2207,28.299,89584.0
2025-03-11 15:10:00,28.91,28.91,28.79,28.79,75204.0,28.2892,28.2892,28.1718,28.1718,75204.0
2025-03-11 15:15:00,28.79,28.79,28.72,28.76,103333.0,28.1718,28.1718,28.1033,28.1425,103333.0
2025-03-11 15:20:00,28.76,28.87,28.75,28.76,179331.0,28.1425,28.2501,28.1327,28.1425,179331.0
2025-03-11 15:25:00,28.75,28.81,28.75,28.78,83146.0,28.1327,28.1914,28.1327,28.162,83146.0
2025-03-11 15:30:00,28.78,28.84,28.75,28.8,148900.0,28.162,28.2207,28.1327,28.1816,148900.0
2025-03-11 15:35:00,28.8,28.86,28.79,28.81,125209.0,28.1816,28.2403,28.1718,28.1914,125209.0
2025-03-11 15:40:00,28.8,28.81,28.73,28.77,103999.0,28.1816,28.1914,28.1131,28.1522,103999.0
2025-03-11 15:45:00,28.77,28.85,28.75,28.84,113563.0,28.1522,28.2305,28.1327,28.2207,113563.0
2025-03-11 15:50:00,28.84,28.84,28.66,28.72,283627.0,28.2207,28.2207,28.0446,28.1033,283627.0
2025-03-11 15:55:00,28.73,28.74,28.6,28.63,756978.0,28.1131,28.1229,27.9859,28.0152,756978.0
2025-03-12 09:30:00,28.51,28.59,28.39,28.54,135767.0,28.1814,28.2605,28.0628,28.2111,135767.0
2025-03-12 09:35:00,28.56,28.58,28.37,28.49,36350.0,28.2308,28.2506,28.043,28.1616,36350.0
2025-03-12 09:40:00,28.5,28.55,28.39,28.43,109661.0,28.1715,28.2209,28.0628,28.1023,109661.0
2025-03-12 09:45:00,28.42,28.47,28.22,28.32,73496.0,28.0924,28.1419,27.8947,27.9936,73496.0
2025-03-12 09:50:00,28.3,28.38,28.21,28.21,96983.0,27.9738,28.0529,27.8849,27.8849,96983.0
2025-03-12 09:55:00,28.2,28.32,28.13,28.32,60634.0,27.875,27.9936,27.8058,27.9936,60634.0
2025-03-12 10:00:00,28.32,28.35,28.24,28.28,64940.0,27.9936,28.0233,27.9145,27.9541,64940.0
2025-03-12 10:05:00,28.27,28.33,28.17,28.17,112329.0,27.9442,28.0035,27.8453,27.8453,112329.0
2025-03-12 10:10:00,28.19,28.31,28.18,28.26,77175.0,27.8651,27.9837,27.8552,27.9343,77175.0
2025-03-12 10:15:00,28.26,28.26,28.18,28.23,40158.0,27.9343,27.9343,27.8552,27.9046,40158.0
2025-03-12 10:20:00,28.23,28.24,28.08,28.11,130676.0,27.9046,27.9145,27.7564,27.786,130676.0
2025-03-12 10:25:00,28.1,28.12,28.03,28.03,67594.0,27.7761,27.7959,27.7069,27.7069,67594.0
2025-03-12 10:30:00,28.03,28.05,27.97,28.0,66947.0,27.7069,27.7267,27.6476,27.6773,66947.0
2025-03-12 10:35:00,27.99,27.99,27.89,27.89,61186.0,27.6674,27.6674,27.5686,27.5686,61186.0
2025-03-12 10:40:00,27.89,27.91,27.82,27.86,81636.0,27.5686,27.5883,27.4994,27.5389,81636.0
2025-03-12 10:45:00,27.86,27.93,27.85,27.93,114623.0,27.5389,27.6081,27.529,27.6081,114623.0
2025-03-12 10:50:00,27.93,28.02,27.92,28.01,56412.0,27.6081,27.6971,27.5982,27.6872,56412.0
2025-03-12 10:55:00,28.01,28.01,27.94,28.0,103388.0,27.6872,27.6872,27.618,27.6773,103388.0
2025-03-12 11:00:00,28.0,28.05,27.94,28.03,112226.0,27.6773,27.7267,27.618,27.7069,112226.0
2025-03-12 11:05:00,28.03,28.03,27.95,28.03,49748.0,27.7069,27.7069,27.6279,27.7069,49748.0
2025-03-12 11:10:00,28.02,28.06,28.0,28.03,72459.0,27.6971,27.7366,27.6773,27.7069,72459.0
2025-03-12 11:15:00,28.03,28.09,27.99,28.07,50915.0,27.7069,27.7662,27.6674,27.7465,50915.0
2025-03-12 11:20:00,28.07,28.11,28.03,28.09,56964.0,27.7465,27.786,27.7069,27.7662,56964.0
2025-03-12 11:25:00,28.1,28.17,28.09,28.12,46853.0,27.7761,27.8453,27.7662,27.7959,46853.0
2025-03-12 11:30:00,28.12,28.19,28.11,28.16,49815.0,27.7959,27.8651,27.786,27.8354,49815.0
2025-03-12 11:35:00,28.16,28.18,28.14,28.15,39642.0,27.8354,27.8552,27.8157,27.8256,39642.0
2025-03-12 11:40:00,28.16,28.19,28.14,28.18,40999.0,27.8354,27.8651,27.8157,27.8552,40999.0
2025-03-12 11:45:00,28.18,28.29,28.16,28.27,97355.0,27.8552,27.9639,27.8354,27.9442,97355.0
2025-03-12 11:50:00,28.27,28.33,28.25,28.33,89377.0,27.9442,28.0035,27.9244,28.0035,89377.0
2025-03-12 11:55:00,28.33,28.33,28.24,28.33,55646.0,28.0035,28.0035,27.9145,28.0035,55646.0
2025-03-12 12:00:00,28.32,28.36,28.3,28.34,78529.0,27.9936,28.0331,27.9738,28.0134,78529.0
2025-03-12 12:05:00,28.33,28.41,28.33,28.41,70521.0,28.0035,28.0826,28.0035,28.0826,70521.0
2025-03-12 12:10:00,28.41,28.45,28.35,28.45,77083.0,28.0826,28.1221,28.0233,28.1221,77083.0
2025-03-12 12:15:00,28.45,28.48,28.38,28.41,72090.0,28.1221,28.1518,28.0529,28.0826,72090.0
2025-03-12 12:20:00,28.41,28.48,28.41,28.48,74306.0,28.0826,28.1518,28.0826,28.1518,74306.0
2025-03-12 12:25:00,28.47,28.47,28.38,28.39,50890.0,28.1419,28.1419,28.0529,28.0628,50890.0
2025-03-12 12:30:00,28.4,28.42,28.36,28.38,36526.0,28.0727,28.0924,28.0331,28.0529,36526.0
2025-03-12 12:35:00,28.38,28.4,28.27,28.29,44157.0,28.0529,28.0727,27.9442,27.9639,44157.0
2025-03-12 12:40:00,28.29,28.34,28.27,28.29,102748.0,27.9639,28.0134,27.9442,27.9639,102748.0
2025-03-12 12:45:00,28.29,28.34,28.23,28.34,40620.0,27.9639,28.0134,27.9046,28.0134,40620.0
2025-03-12 12:50:00,28.34,28.36,28.28,28.33,36954.0,28.0134,28.0331,27.9541,28.0035,36954.0
2025-03-12 12:55:00,28.33,28.37,28.27,28.28,34358.0,28.0035,28.043,27.9442,27.9541,34358.0
2025-03-12 13:00:00,28.28,28.31,28.25,28.3,40115.0,27.9541,27.9837,27.9244,27.9738,40115.0
2025-03-12 13:05:00,28.3,28.35,28.27,28.35,48739.0,27.9738,28.0233,27.9442,28.0233,48739.0
2025-03-12 13:10:00,28.35,28.36,28.3,28.34,28671.0,28.0233,28.0331,27.9738,28.0134,28671.0
2025-03-12 13:15:00,28.34,28.34,28.26,28.3,31683.0,28.0134,28.0134,27.9343,27.9738,31683.0
2025-03-12 13:20:00,28.3,28.37,28.29,28.37,29654.0,27.9738,28.043,27.9639,28.043,29654.0
2025-03-12 13:25:00,28.37,28.37,28.32,28.37,47527.0,28.043,28.043,27.9936,28.043,47527.0
2025-03-12 13:30:00,28.37,28.4,28.35,28.37,40441.0,28.043,28.0727,28.0233,28.043,40441.0
2025-03-12 13:35:00,28.37,28.41,28.35,28.35,26151.0,28.043,28.0826,28.0233,28.0233,26151.0
2025-03-12 13:40:00,28.36,28.38,28.31,28.31,21487.0,28.0331,28.0529,27.9837,27.9837,21487.0
2025-03-12 13:45:00,28.32,28.36,28.3,28.32,27339.0,27.9936,28.0331,27.9738,27.9936,27339.0
2025-03-12 13:50:00,28.32,28.33,28.26,28.26,30886.0,27.9936,28.0035,27.9343,27.9343,30886.0
2025-03-12 13:55:00,28.26,28.27,28.19,28.21,41169.0,27.9343,27.9442,27.8651,27.8849,41169.0
2025-03-12 14:00:00,28.21,28.31,28.2,28.28,47967.0,27.8849,27.9837,27.875,27.9541,47967.0
2025-03-12 14:05:00,28.28,28.3,28.27,28.29,43036.0,27.9541,27.9738,27.9442,27.9639,43036.0
2025-03-12 14:10:00,28.29,28.33,28.28,28.31,41819.0,27.9639,28.0035,27.9541,27.9837,41819.0
2025-03-12 14:15:00,28.32,28.35,28.31,28.33,29848.0,27.9936,28.0233,27.9837,28.0035,29848.0
2025-03-12 14:20:00,28.33,28.35,28.3,28.34,34353.0,28.0035,28.0233,27.9738,28.0134,34353.0
2025-03-12 14:25:00,28.35,28.39,28.32,28.38,34760.0,28.0233,28.0628,27.9936,28.0529,34760.0
2025-03-12 14:30:00,28.38,28.41,28.37,28.38,115972.0,28.0529,28.0826,28.043,28.0529,115972.0
2025-03-12 14:35:00,28.39,28.4,28.35,28.38,36220.0,28.0628,28.0727,28.0233,28.0529,36220.0
2025-03-12 14:40:00,28.38,28.42,28.37,28.42,37526.0,28.0529,28.0924,28.043,28.0924,37526.0
2025-03-12 14:45:00,28.42,28.48,28.41,28.46,53497.0,28.0924,28.1518,28.0826,28.132,53497.0
2025-03-12 14:50:00,28.46,28.49,28.45,28.49,40787.0,28.132,28.1616,28.1221,28.1616,40787.0
2025-03-12 14:55:00,28.5,28.53,28.45,28.51,67496.0,28.1715,28.2012,28.1221,28.1814,67496.0
2025-03-12 15:00:00,28.51,28.51,28.38,28.4,128615.0,28.1814,28.1814,28.0529,28.0727,128615.0
2025-03-12 15:05:00,28.4,28.44,28.38,28.44,46453.0,28.0727,28.1122,28.0529,28.1122,46453.0
2025-03-12 15:10:00,28.44,28.45,28.38,28.39,49148.0,28.1122,28.1221,28.0529,28.0628,49148.0
2025-03-12 15:15:00,28.39,28.44,28.36,28.44,97704.0,28.0628,28.1122,28.0331,28.1122,97704.0
2025-03-12 15:20:00,28.44,28.46,28.39,28.46,133482.0,28.1122,28.132,28.0628,28.132,133482.0
2025-03-12 15:25:00,28.46,28.47,28.44,28.46,76805.0,28.132,28.1419,28.1122,28.132,76805.0
2025-03-12 15:30:00,28.46,28.5,28.45,28.48,120303.0,28.132,28.1715,28.1221,28.1518,120303.0
2025-03-12 15:35:00,28.48,28.52,28.43,28.52,146826.0,28.1518,28.1913,28.1023,28.1913,146826.0
2025-03-12 15:40:00,28.52,28.54,28.44,28.46,141167.0,28.1913,28.2111,28.1122,28.132,141167.0
2025-03-12 15:45:00,28.46,28.49,28.42,28.48,156354.0,28.132,28.1616,28.0924,28.1518,156354.0
2025-03-12 15:50:00,28.48,28.49,28.41,28.49,232699.0,28.1518,28.1616,28.0826,28.1616,232699.0
2025-03-12 15:55:00,28.49,28.52,28.44,28.45,791643.0,28.1616,28.1913,28.1122,28.1221,791643.0
2025-03-13 09:30:00,28.5,28.7,28.5,28.7,96704.0,28.1715,28.3692,28.1715,28.3692,96704.0
2025-03-13 09:35:00,28.7,28.84,28.7,28.8,17015.0,28.3692,28.5076,28.3692,28.4681,17015.0
2025-03-13 09:40:00,28.81,28.85,28.74,28.74,37164.0,28.4779,28.5175,28.4088,28.4088,37164.0
2025-03-13 09:45:00,28.74,28.85,28.69,28.78,22344.0,28.4088,28.5175,28.3593,28.4483,22344.0
2025-03-13 09:50:00,28.77,28.77,28.67,28.68,20181.0,28.4384,28.4384,28.3396,28.3494,20181.0
2025-03-13 09:55:00,28.7,28.71,28.65,28.7,15007.0,28.3692,28.3791,28.3198,28.3692,15007.0
2025-03-13 10:00:00,28.7,28.72,28.61,28.65,68997.0,28.3692,28.389,28.2803,28.3198,68997.0
2025-03-13 10:05:00,28.65,28.68,28.61,28.62,59295.0,28.3198,28.3494,28.2803,28.2901,59295.0
2025-03-13 10:10:00,28.61,28.68,28.6,28.67,63899.0,28.2803,28.3494,28.2704,28.3396,63899.0
2025-03-13 10:15:00,28.67,28.75,28.65,28.73,86270.0,28.3396,28.4186,28.3198,28.3989,86270.0
2025-03-13 10:20:00,28.72,28.73,28.6,28.64,42351.0,28.389,28.3989,28.2704,28.3099,42351.0
2025-03-13 10:25:00,28.63,28.66,28.45,28.46,53993.0,28.3,28.3297,28.1221,28.132,53993.0
2025-03-13 10:30:00,28.46,28.49,28.38,28.43,54477.0,28.132,28.1616,28.0529,28.1023,54477.0
2025-03-13 10:35:00,28.43,28.44,28.32,28.34,49729.0,28.1023,28.1122,27.9936,28.0134,49729.0
2025-03-13 10:40:00,28.35,28.39,28.3,28.38,72310.0,28.0233,28.0628,27.9738,28.0529,72310.0
2025-03-13 10:45:00,28.37,28.42,28.32,28.35,37644.0,28.043,28.0924,27.9936,28.0233,37644.0
2025-03-13 10:50:00,28.34,28.41,28.31,28.32,42223.0,28.0134,28.0826,27.9837,27.9936,42223.0
2025-03-13 10:55:00,28.31,28.35,28.29,28.35,85725.0,27.9837,28.0233,27.9639,28.0233,85725.0
2025-03-13 11:00:00,28.35,28.37,28.33,28.35,31481.0,28.0233,28.043,28.0035,28.0233,31481.0
2025-03-13 11:05:00,28.34,28.34,28.24,28.26,40241.0,28.0134,28.0134,27.9145,27.9343,40241.0
2025-03-13 11:10:00,28.26,28.28,28.24,28.26,26727.0,27.9343,27.9541,27.9145,27.9343,26727.0
2025-03-13 11:15:00,28.27,28.33,28.26,28.29,68526.0,27.9442,28.0035,27.9343,27.9639,68526.0
2025-03-13 11:20:00,28.29,28.3,28.21,28.21,41377.0,27.9639,27.9738,27.8849,27.8849,41377.0
2025-03-13 11:25:00,28.22,28.29,28.22,28.28,100680.0,27.8947,27.9639,27.8947,27.9541,100680.0
2025-03-13 11:30:00,28.28,28.33,28.27,28.3,17531.0,27.9541,28.0035,27.9442,27.9738,17531.0
2025-03-13 11:35:00,28.3,28.3,28.17,28.21,72812.0,27.9738,27.9738,27.8453,27.8849,72812.0
2025-03-13 11:40:00,28.21,28.3,28.18,28.26,65550.0,27.8849,27.9738,27.8552,27.9343,65550.0
2025-03-13 11:45:00,28.25,28.25,28.16,28.2,47212.0,27.9244,27.9244,27.8354,27.875,47212.0
2025-03-13 11:50:00,28.21,28.21,28.15,28.17,29133.0,27.8849,27.8849,27.8256,27.8453,29133.0
2025-03-13 11:55:00,28.17,28.18,28.1,28.18,31532.0,27.8453,27.8552,27.7761,27.8552,31532.0
2025-03-13 12:00:00,28.18,28.19,28.13,28.14,43472.0,27.8552,27.8651,27.8058,27.8157,43472.0
2025-03-13 12:05:00,28.14,28.18,28.1,28.17,37935.0,27.8157,27.8552,27.7761,27.8453,37935.0
2025-03-13 12:10:00,28.16,28.17,28.12,28.13,29692.0,27.8354,27.8453,27.7959,27.8058,29692.0
2025-03-13 12:15:00,28.14,28.14,28.08,28.12,39776.0,27.8157,27.8157,27.7564,27.7959,39776.0
2025-03-13 12:20:00,28.12,28.14,28.11,28.12,54315.0,27.7959,27.8157,27.786,27.7959,54315.0
2025-03-13 12:25:00,28.13,28.13,28.02,28.03,59836.0,27.8058,27.8058,27.6971,27.7069,59836.0
2025-03-13 12:30:00,28.02,28.1,28.0,28.1,55386.0,27.6971,27.7761,27.6773,27.7761,55386.0
2025-03-13 12:35:00,28.09,28.1,28.05,28.1,33711.0,27.7662,27.7761,27.7267,27.7761,33711.0
2025-03-13 12:40:00,28.1,28.13,28.05,28.07,31629.0,27.7761,27.8058,27.7267,27.7465,31629.0
2025-03-13 12:45:00,28.07,28.08,27.96,27.98,57165.0,27.7465,27.7564,27.6377,27.6575,57165.0
2025-03-13 12:50:00,27.98,28.04,27.95,28.0,71005.0,27.6575,27.7168,27.6279,27.6773,71005.0
2025-03-13 12:55:00,28.01,28.01,27.96,27.99,37616.0,27.6872,27.6872,27.6377,27.6674,37616.0
2025-03-13 13:00:00,27.99,28.02,27.96,28.02,28985.0,27.6674,27.6971,27.6377,27.6971,28985.0
2025-03-13 13:05:00,28.04,28.05,27.96,27.97,29058.0,27.7168,27.7267,27.6377,27.6476,29058.0
2025-03-13 13:10:00,27.97,27.97,27.88,27.89,37729.0,27.6476,27.6476,27.5587,27.5686,37729.0
2025-03-13 13:15:00,27.88,27.89,27.8,27.81,38184.0,27.5587,27.5686,27.4796,27.4895,38184.0
2025-03-13 13:20:00,27.81,27.83,27.79,27.8,42456.0,27.4895,27.5092,27.4697,27.4796,42456.0
2025-03-13 13:25:00,27.79,27.84,27.78,27.83,44997.0,27.4697,27.5191,27.4598,27.5092,44997.0
2025-03-13 13:30:00,27.82,27.82,27.77,27.78,21581.0,27.4994,27.4994,27.4499,27.4598,21581.0
2025-03-13 13:35:00,27.78,27.82,27.76,27.8,26167.0,27.4598,27.4994,27.4401,27.4796,26167.0
2025-03-13 13:40:00,27.8,27.84,27.76,27.76,28861.0,27.4796,27.5191,27.4401,27.4401,28861.0
2025-03-13 13:45:00,27.76,27.78,27.74,27.76,46913.0,27.4401,27.4598,27.4203,27.4401,46913.0
2025-03-13 13:50:00,27.76,27.77,27.72,27.75,64159.0,27.4401,27.4499,27.4005,27.4302,64159.0
2025-03-13 13:55:00,27.75,27.76,27.68,27.69,54930.0,27.4302,27.4401,27.361,27.3709,54930.0
2025-03-13 14:00:00,27.7,27.81,27.67,27.77,56610.0,27.3807,27.4895,27.3511,27.4499,56610.0
2025-03-13 14:05:00,27.78,27.83,27.75,27.81,25466.0,27.4598,27.5092,27.4302,27.4895,25466.0
2025-03-13 14:10:00,27.8,27.9,27.8,27.86,44728.0,27.4796,27.5784,27.4796,27.5389,44728.0
2025-03-13 14:15:00,27.86,27.88,27.81,27.81,57682.0,27.5389,27.5587,27.4895,27.4895,57682.0
2025-03-13 14:20:00,27.81,27.85,27.79,27.83,46451.0,27.4895,27.529,27.4697,27.5092,46451.0
2025-03-13 14:25:00,27.83,27.89,27.83,27.89,49029.0,27.5092,27.5686,27.5092,27.5686,49029.0
2025-03-13 14:30:00,27.89,27.89,27.84,27.85,38995.0,27.5686,27.5686,27.5191,27.529,38995.0
2025-03-13 14:35:00,27.85,27.88,27.84,27.85,30043.0,27.529,27.5587,27.5191,27.529,30043.0
2025-03-13 14:40:00,27.85,27.89,27.83,27.88,35869.0,27.529,27.5686,27.5092,27.5587,35869.0
2025-03-13 14:45:00,27.87,27.92,27.86,27.91,25773.0,27.5488,27.5982,27.5389,27.5883,25773.0
2025-03-13 14:50:00,27.91,27.91,27.83,27.87,87805.0,27.5883,27.5883,27.5092,27.5488,87805.0
2025-03-13 14:55:00,27.88,27.95,27.87,27.94,72348.0,27.5587,27.6279,27.5488,27.618,72348.0
2025-03-13 15:00:00,27.94,27.99,27.89,27.91,45158.0,27.618,27.6674,27.5686,27.5883,45158.0
2025-03-13 15:05:00,27.91,27.92,27.83,27.85,52953.0,27.5883,27.5982,27.5092,27.529,52953.0
2025-03-13 15:10:00,27.85,27.89,27.83,27.88,81612.0,27.529,27.5686,27.5092,27.5587,81612.0
2025-03-13 15:15:00,27.88,27.9,27.86,27.89,77768.0,27.5587,27.5784,27.5389,27.5686,77768.0
2025-03-13 15:20:00,27.88,27.88,27.84,27.88,27057.0,27.5587,27.5587,27.5191,27.5587,27057.0
2025-03-13 15:25:00,27.88,27.88,27.79,27.83,75876.0,27.5587,27.5587,27.4697,27.5092,75876.0
2025-03-13 15:30:00,27.83,27.86,27.8,27.84,38311.0,27.5092,27.5389,27.4796,27.5191,38311.0
2025-03-13 15:35:00,27.84,27.84,27.76,27.77,50555.0,27.5191,27.5191,27.4401,27.4499,50555.0
2025-03-13 15:40:00,27.77,27.85,27.76,27.84,51125.0,27.4499,27.529,27.4401,27.5191,51125.0
2025-03-13 15:45:00,27.84,27.89,27.82,27.86,77045.0,27.5191,27.5686,27.4994,27.5389,77045.0
2025-03-13 15:50:00,27.86,27.86,27.79,27.8,178232.0,27.5389,27.5389,27.4697,27.4796,178232.0
2025-03-13 15:55:00,27.8,27.93,27.8,27.9,524107.0,27.4796,27.6081,27.4796,27.5784,524107.0
2025-03-14 09:30:00,28.25,28.36,28.17,28.19,104393.0,27.9244,28.0331,27.8453,27.8651,104393.0
2025-03-14 09:35:00,28.2,28.27,28.13,28.15,24064.0,27.875,27.9442,27.8058,27.8256,24064.0
2025-03-14 09:40:00,28.16,28.22,28.15,28.21,17147.0,27.8354,27.8947,27.8256,27.8849,17147.0
2025-03-14 09:45:00,28.22,28.28,28.18,28.23,21225.0,27.8947,27.9541,27.8552,27.9046,21225.0
2025-03-14 09:50:00,28.26,28.37,28.23,28.34,12620.0,27.9343,28.043,27.9046,28.0134,12620.0
2025-03-14 09:55:00,28.35,28.35,28.28,28.3,13358.0,28.0233,28.0233,27.9541,27.9738,13358.0
2025-03-14 10:00:00,28.28,28.37,28.11,28.36,70542.0,27.9541,28.043,27.786,28.0331,70542.0
2025-03-14 10:05:00,28.34,28.35,28.26,28.27,40667.0,28.0134,28.0233,27.9343,27.9442,40667.0
2025-03-14 10:10:00,28.27,28.27,28.16,28.21,15335.0,27.9442,27.9442,27.8354,27.8849,15335.0
2025-03-14 10:15:00,28.2,28.21,28.18,28.19,18636.0,27.875,27.8849,27.8552,27.8651,18636.0
2025-03-14 10:20:00,28.19,28.24,28.14,28.24,44219.0,27.8651,27.9145,27.8157,27.9145,44219.0
2025-03-14 10:25:00,28.22,28.23,28.18,28.2,20769.0,27.8947,27.9046,27.8552,27.875,20769.0
2025-03-14 10:30:00,28.2,28.27,28.2,28.23,24882.0,27.875,27.9442,27.875,27.9046,24882.0
2025-03-14 10:35:00,28.23,28.3,28.21,28.3,26338.0,27.9046,27.9738,27.8849,27.9738,26338.0
2025-03-14 10:40:00,28.3,28.3,28.23,28.3,27868.0,27.9738,27.9738,27.9046,27.9738,27868.0
2025-03-14 10:45:00,28.31,28.4,28.31,28.36,100315.0,27.9837,28.0727,27.9837,28.0331,100315.0
2025-03-14 10:50:00,28.37,28.41,28.36,28.4,19325.0,28.043,28.0826,28.0331,28.0727,19325.0
2025-03-14 10:55:00,28.4,28.46,28.37,28.46,21727.0,28.0727,28.132,28.043,28.132,21727.0
2025-03-14 11:00:00,28.46,28.49,28.43,28.45,23891.0,28.132,28.1616,28.1023,28.1221,23891.0
2025-03-14 11:05:00,28.45,28.46,28.4,28.42,18931.0,28.1221,28.132,28.0727,28.0924,18931.0
2025-03-14 11:10:00,28.41,28.44,28.4,28.4,19240.0,28.0826,28.1122,28.0727,28.0727,19240.0
2025-03-14 11:15:00,28.41,28.5,28.4,28.48,51518.0,28.0826,28.1715,28.0727,28.1518,51518.0
2025-03-14 11:20:00,28.48,28.53,28.46,28.53,33668.0,28.1518,28.2012,28.132,28.2012,33668.0
2025-03-14 11:25:00,28.53,28.53,28.49,28.51,25598.0,28.2012,28.2012,28.1616,28.1814,25598.0
2025-03-14 11:30:00,28.51,28.54,28.5,28.51,32390.0,28.1814,28.2111,28.1715,28.1814,32390.0
2025-03-14 11:35:00,28.51,28.51,28.46,28.5,42663.0,28.1814,28.1814,28.132,28.1715,42663.0
2025-03-14 11:40:00,28.49,28.51,28.47,28.49,18597.0,28.1616,28.1814,28.1419,28.1616,18597.0
2025-03-14 11:45:00,28.49,28.5,28.41,28.45,18806.0,28.1616,28.1715,28.0826,28.1221,18806.0
2025-03-14 11:50:00,28.44,28.47,28.42,28.46,18859.0,28.1122,28.1419,28.0924,28.132,18859.0
2025-03-14 11:55:00,28.46,28.5,28.46,28.48,25668.0,28.132,28.1715,28.132,28.1518,25668.0
2025-03-14 12:00:00,28.48,28.49,28.44,28.46,21386.0,28.1518,28.1616,28.1122,28.132,21386.0
2025-03-14 12:05:00,28.45,28.46,28.43,28.44,24380.0,28.1221,28.132,28.1023,28.1122,24380.0
2025-03-14 12:10:00,28.44,28.44,28.38,28.4,32593.0,28.1122,28.1122,28.0529,28.0727,32593.0
2025-03-14 12:15:00,28.4,28.41,28.36,28.38,40294.0,28.0727,28.0826,28.0331,28.0529,40294.0
2025-03-14 12:20:00,28.39,28.42,28.38,28.41,18481.0,28.0628,28.0924,28.0529,28.0826,18481.0
2025-03-14 12:25:00,28.4,28.41,28.36,28.38,23374.0,28.0727,28.0826,28.0331,28.0529,23374.0
2025-03-14 12:30:00,28.39,28.41,28.37,28.41,20254.0,28.0628,28.0826,28.043,28.0826,20254.0
2025-03-14 12:35:00,28.41,28.46,28.4,28.42,34491.0,28.0826,28.132,28.0727,28.0924,34491.0
2025-03-14 12:40:00,28.41,28.47,28.4,28.44,61306.0,28.0826,28.1419,28.0727,28.1122,61306.0
2025-03-14 12:45:00,28.44,28.44,28.41,28.43,21626.0,28.1122,28.1122,28.0826,28.1023,21626.0
2025-03-14 12:50:00,28.44,28.49,28.43,28.48,25540.0,28.1122,28.1616,28.1023,28.1518,25540.0
2025-03-14 12:55:00,28.47,28.48,28.44,28.46,35836.0,28.1419,28.1518,28.1122,28.132,35836.0
2025-03-14 13:00:00,28.45,28.5,28.44,28.45,39435.0,28.1221,28.1715,28.1122,28.1221,39435.0
2025-03-14 13:05:00,28.45,28.47,28.44,28.46,90392.0,28.1221,28.1419,28.1122,28.132,90392.0
2025-03-14 13:10:00,28.46,28.47,28.41,28.42,31200.0,28.132,28.1419,28.0826,28.0924,31200.0
2025-03-14 13:15:00,28.42,28.42,28.37,28.38,21388.0,28.0924,28.0924,28.043,28.0529,21388.0
2025-03-14 13:20:00,28.38,28.4,28.36,28.37,28511.0,28.0529,28.0727,28.0331,28.043,28511.0
2025-03-14 13:25:00,28.37,28.39,28.34,28.37,36689.0,28.043,28.0628,28.0134,28.043,36689.0
2025-03-14 13:30:00,28.37,28.39,28.35,28.38,22419.0,28.043,28.0628,28.0233,28.0529,22419.0
2025-03-14 13:35:00,28.38,28.4,28.34,28.39,26269.0,28.0529,28.0727,28.0134,28.0628,26269.0
2025-03-14 13:40:00,28.38,28.4,28.35,28.37,26114.0,28.0529,28.0727,28.0233,28.043,26114.0
2025-03-14 13:45:00,28.37,28.38,28.34,28.35,27154.0,28.043,28.0529,28.0134,28.0233,27154.0
2025-03-14 13:50:00,28.35,28.38,28.31,28.32,50674.0,28.0233,28.0529,27.9837,27.9936,50674.0
2025-03-14 13:55:00,28.32,28.33,28.29,28.29,47258.0,27.9936,28.0035,27.9639,27.9639,47258.0
2025-03-14 14:00:00,28.3,28.35,28.29,28.35,51227.0,27.9738,28.0233,27.9639,28.0233,51227.0
2025-03-14 14:05:00,28.34,28.36,28.31,28.32,17642.0,28.0134,28.0331,27.9837,27.9936,17642.0
2025-03-14 14:10:00,28.32,28.33,28.28,28.29,25007.0,27.9936,28.0035,27.9541,27.9639,25007.0
2025-03-14 14:15:00,28.28,28.3,28.26,28.28,28965.0,27.9541,27.9738,27.9343,27.9541,28965.0
2025-03-14 14:20:00,28.29,28.3,28.26,28.27,27638.0,27.9639,27.9738,27.9343,27.9442,27638.0
2025-03-14 14:25:00,28.27,28.3,28.27,28.29,26767.0,27.9442,27.9738,27.9442,27.9639,26767.0
2025-03-14 14:30:00,28.3,28.34,28.29,28.32,18715.0,27.9738,28.0134,27.9639,27.9936,18715.0
2025-03-14 14:35:00,28.33,28.35,28.3,28.35,23464.0,28.0035,28.0233,27.9738,28.0233,23464.0
2025-03-14 14:40:00,28.34,28.35,28.31,28.34,19862.0,28.0134,28.0233,27.9837,28.0134,19862.0
2025-03-14 14:45:00,28.34,28.36,28.33,28.34,38797.0,28.0134,28.0331,28.0035,28.0134,38797.0
2025-03-14 14:50:00,28.33,28.35,28.31,28.34,34464.0,28.0035,28.0233,27.9837,28.0134,34464.0
2025-03-14 14:55:00,28.34,28.37,28.32,28.36,29287.0,28.0134,28.043,27.9936,28.0331,29287.0
2025-03-14 15:00:00,28.35,28.39,28.34,28.39,18819.0,28.0233,28.0628,28.0134,28.0628,18819.0
2025-03-14 15:05:00,28.38,28.42,28.38,28.4,26501.0,28.0529,28.0924,28.0529,28.0727,26501.0
2025-03-14 15:10:00,28.4,28.43,28.39,28.43,30937.0,28.0727,28.1023,28.0628,28.1023,30937.0
2025-03-14 15:15:00,28.43,28.43,28.39,28.4,35689.0,28.1023,28.1023,28.0628,28.0727,35689.0
2025-03-14 15:20:00,28.4,28.42,28.39,28.4,57306.0,28.0727,28.0924,28.0628,28.0727,57306.0
2025-03-14 15:25:00,28.4,28.42,28.36,28.36,40104.0,28.0727,28.0924,28.0331,28.0331,40104.0
2025-03-14 15:30:00,28.36,28.4,28.35,28.38,45504.0,28.0331,28.0727,28.0233,28.0529,45504.0
2025-03-14 15:35:00,28.38,28.38,28.3,28.3,74292.0,28.0529,28.0529,27.9738,27.9738,74292.0
2025-03-14 15:40:00,28.3,28.36,28.29,28.36,108209.0,27.9738,28.0331,27.9639,28.0331,108209.0
2025-03-14 15:45:00,28.36,28.37,28.33,28.35,62599.0,28.0331,28.043,28.0035,28.0233,62599.0
2025-03-14 15:50:00,28.34,28.39,28.31,28.39,126028.0,28.0134,28.0628,27.9837,28.0628,126028.0
2025-03-14 15:55:00,28.39,28.44,28.38,28.39,393901.0,28.0628,28.1122,28.0529,28.0628,393901.0
2025-03-17 09:30:00,28.4,28.65,28.38,28.65,126188.0,28.0727,28.3198,28.0529,28.3198,126188.0
2025-03-17 09:35:00,28.66,28.69,28.52,28.55,28654.0,28.3297,28.3593,28.1913,28.2209,28654.0
2025-03-17 09:40:00,28.55,28.6,28.51,28.55,28155.0,28.2209,28.2704,28.1814,28.2209,28155.0
2025-03-17 09:45:00,28.57,28.58,28.52,28.55,24465.0,28.2407,28.2506,28.1913,28.2209,24465.0
2025-03-17 09:50:00,28.54,28.6,28.48,28.58,33930.0,28.2111,28.2704,28.1518,28.2506,33930.0
2025-03-17 09:55:00,28.58,28.59,28.5,28.53,16999.0,28.2506,28.2605,28.1715,28.2012,16999.0
2025-03-17 10:00:00,28.51,28.54,28.42,28.42,54587.0,28.1814,28.2111,28.0924,28.0924,54587.0
2025-03-17 10:05:00,28.41,28.53,28.4,28.53,37091.0,28.0826,28.2012,28.0727,28.2012,37091.0
2025-03-17 10:10:00,28.53,28.53,28.43,28.47,26945.0,28.2012,28.2012,28.1023,28.1419,26945.0
2025-03-17 10:15:00,28.48,28.49,28.44,28.48,20759.0,28.1518,28.1616,28.1122,28.1518,20759.0
2025-03-17 10:20:00,28.48,28.54,28.47,28.53,22124.0,28.1518,28.2111,28.1419,28.2012,22124.0
2025-03-17 10:25:00,28.54,28.55,28.48,28.49,19650.0,28.2111,28.2209,28.1518,28.1616,19650.0
2025-03-17 10:30:00,28.49,28.52,28.47,28.52,26305.0,28.1616,28.1913,28.1419,28.1913,26305.0
2025-03-17 10:35:00,28.52,28.57,28.5,28.55,105069.0,28.1913,28.2407,28.1715,28.2209,105069.0
2025-03-17 10:40:00,28.55,28.59,28.53,28.58,21554.0,28.2209,28.2605,28.2012,28.2506,21554.0
2025-03-17 10:45:00,28.58,28.59,28.54,28.56,16521.0,28.2506,28.2605,28.2111,28.2308,16521.0
2025-03-17 10:50:00,28.56,28.62,28.54,28.61,32014.0,28.2308,28.2901,28.2111,28.2803,32014.0
2025-03-17 10:55:00,28.6,28.62,28.56,28.57,27047.0,28.2704,28.2901,28.2308,28.2407,27047.0
2025-03-17 11:00:00,28.58,28.63,28.51,28.52,55650.0,28.2506,28.3,28.1814,28.1913,55650.0
2025-03-17 11:05:00,28.51,28.56,28.5,28.55,26428.0,28.1814,28.2308,28.1715,28.2209,26428.0
2025-03-17 11:10:00,28.55,28.61,28.55,28.59,41596.0,28.2209,28.2803,28.2209,28.2605,41596.0
2025-03-17 11:15:00,28.59,28.64,28.58,28.64,29142.0,28.2605,28.3099,28.2506,28.3099,29142.0
2025-03-17 11:20:00,28.64,28.65,28.62,28.63,16686.0,28.3099,28.3198,28.2901,28.3,16686.0
2025-03-17 11:25:00,28.63,28.65,28.6,28.6,49061.0,28.3,28.3198,28.2704,28.2704,49061.0
2025-03-17 11:30:00,28.61,28.61,28.54,28.55,41028.0,28.2803,28.2803,28.2111,28.2209,41028.0
2025-03-17 11:35:00,28.55,28.59,28.54,28.59,33353.0,28.2209,28.2605,28.2111,28.2605,33353.0
2025-03-17 11:40:00,28.59,28.62,28.59,28.62,18571.0,28.2605,28.2901,28.2605,28.2901,18571.0
2025-03-17 11:45:00,28.62,28.65,28.6,28.64,42699.0,28.2901,28.3198,28.2704,28.3099,42699.0
2025-03-17 11:50:00,28.64,28.64,28.59,28.62,30074.0,28.3099,28.3099,28.2605,28.2901,30074.0
2025-03-17 11:55:00,28.62,28.64,28.6,28.64,38279.0,28.2901,28.3099,28.2704,28.3099,38279.0
2025-03-17 12:00:00,28.64,28.65,28.6,28.62,60456.0,28.3099,28.3198,28.2704,28.2901,60456.0
2025-03-17 12:05:00,28.62,28.68,28.61,28.68,22282.0,28.2901,28.3494,28.2803,28.3494,22282.0
2025-03-17 12:10:00,28.68,28.7,28.67,28.7,26447.0,28.3494,28.3692,28.3396,28.3692,26447.0
2025-03-17 12:15:00,28.7,28.7,28.65,28.66,49957.0,28.3692,28.3692,28.3198,28.3297,49957.0
2025-03-17 12:20:00,28.66,28.66,28.61,28.63,55846.0,28.3297,28.3297,28.2803,28.3,55846.0
2025-03-17 12:25:00,28.63,28.63,28.6,28.62,73037.0,28.3,28.3,28.2704,28.2901,73037.0
2025-03-17 12:30:00,28.62,28.68,28.61,28.68,49659.0,28.2901,28.3494,28.2803,28.3494,49659.0
2025-03-17 12:35:00,28.68,28.72,28.67,28.68,30003.0,28.3494,28.389,28.3396,28.3494,30003.0
2025-03-17 12:40:00,28.68,28.68,28.65,28.67,53021.0,28.3494,28.3494,28.3198,28.3396,53021.0
2025-03-17 12:45:00,28.67,28.71,28.65,28.7,54406.0,28.3396,28.3791,28.3198,28.3692,54406.0
2025-03-17 12:50:00,28.7,28.73,28.68,28.72,32362.0,28.3692,28.3989,28.3494,28.389,32362.0
2025-03-17 12:55:00,28.72,28.77,28.72,28.74,53874.0,28.389,28.4384,28.389,28.4088,53874.0
2025-03-17 13:00:00,28.74,28.74,28.71,28.71,15627.0,28.4088,28.4088,28.3791,28.3791,15627.0
2025-03-17 13:05:00,28.71,28.77,28.71,28.77,16473.0,28.3791,28.4384,28.3791,28.4384,16473.0
2025-03-17 13:10:00,28.77,28.8,28.76,28.79,21846.0,28.4384,28.4681,28.4285,28.4582,21846.0
2025-03-17 13:15:00,28.79,28.81,28.77,28.8,14541.0,28.4582,28.4779,28.4384,28.4681,14541.0
2025-03-17 13:20:00,28.79,28.81,28.77,28.79,30693.0,28.4582,28.4779,28.4384,28.4582,30693.0
2025-03-17 13:25:00,28.8,28.85,28.79,28.82,53703.0,28.4681,28.5175,28.4582,28.4878,53703.0
2025-03-17 13:30:00,28.82,28.83,28.79,28.83,16199.0,28.4878,28.4977,28.4582,28.4977,16199.0
2025-03-17 13:35:00,28.83,28.87,28.81,28.86,32521.0,28.4977,28.5373,28.4779,28.5274,32521.0
2025-03-17 13:40:00,28.86,28.87,28.84,28.86,22232.0,28.5274,28.5373,28.5076,28.5274,22232.0
2025-03-17 13:45:00,28.86,28.87,28.82,28.84,38841.0,28.5274,28.5373,28.4878,28.5076,38841.0
2025-03-17 13:50:00,28.84,28.88,28.84,28.86,23401.0,28.5076,28.5471,28.5076,28.5274,23401.0
2025-03-17 13:55:00,28.85,28.86,28.83,28.84,27427.0,28.5175,28.5274,28.4977,28.5076,27427.0
2025-03-17 14:00:00,28.84,28.88,28.83,28.85,37858.0,28.5076,28.5471,28.4977,28.5175,37858.0
2025-03-17 14:05:00,28.84,28.88,28.84,28.88,20247.0,28.5076,28.5471,28.5076,28.5471,20247.0
2025-03-17 14:10:00,28.88,28.92,28.86,28.91,36657.0,28.5471,28.5867,28.5274,28.5768,36657.0
2025-03-17 14:15:00,28.91,28.94,28.9,28.91,28567.0,28.5768,28.6065,28.5669,28.5768,28567.0
2025-03-17 14:20:00,28.91,28.93,28.9,28.91,27915.0,28.5768,28.5966,28.5669,28.5768,27915.0
2025-03-17 14:25:00,28.91,28.94,28.9,28.91,35121.0,28.5768,28.6065,28.5669,28.5768,35121.0
2025-03-17 14:30:00,28.9,28.93,28.88,28.92,22659.0,28.5669,28.5966,28.5471,28.5867,22659.0
2025-03-17 14:35:00,28.92,28.92,28.88,28.89,33102.0,28.5867,28.5867,28.5471,28.557,33102.0
2025-03-17 14:40:00,28.9,28.9,28.81,28.84,91405.0,28.5669,28.5669,28.4779,28.5076,91405.0
2025-03-17 14:45:00,28.85,28.92,28.82,28.92,66306.0,28.5175,28.5867,28.4878,28.5867,66306.0
2025-03-17 14:50:00,28.92,28.94,28.87,28.91,48302.0,28.5867,28.6065,28.5373,28.5768,48302.0
2025-03-17 14:55:00,28.91,28.92,28.88,28.89,27046.0,28.5768,28.5867,28.5471,28.557,27046.0
2025-03-17 15:00:00,28.89,28.91,28.87,28.9,24631.0,28.557,28.5768,28.5373,28.5669,24631.0
2025-03-17 15:05:00,28.89,28.93,28.89,28.9,65513.0,28.557,28.5966,28.557,28.5669,65513.0
2025-03-17 15:10:00,28.9,28.91,28.87,28.89,41615.0,28.5669,28.5768,28.5373,28.557,41615.0
2025-03-17 15:15:00,28.88,28.88,28.84,28.86,48055.0,28.5471,28.5471,28.5076,28.5274,48055.0
2025-03-17 15:20:00,28.86,28.89,28.85,28.88,38453.0,28.5274,28.557,28.5175,28.5471,38453.0
2025-03-17 15:25:00,28.88,28.91,28.85,28.9,60381.0,28.5471,28.5768,28.5175,28.5669,60381.0
2025-03-17 15:30:00,28.9,28.93,28.88,28.92,50026.0,28.5669,28.5966,28.5471,28.5867,50026.0
2025-03-17 15:35:00,28.92,28.96,28.9,28.93,98497.0,28.5867,28.6262,28.5669,28.5966,98497.0
2025-03-17 15:40:00,28.94,28.96,28.93,28.96,75254.0,28.6065,28.6262,28.5966,28.6262,75254.0
2025-03-17 15:45:00,28.96,28.96,28.93,28.94,70723.0,28.6262,28.6262,28.5966,28.6065,70723.0
2025-03-17 15:50:00,28.93,28.94,28.88,28.92,145920.0,28.5966,28.6065,28.5471,28.5867,145920.0
2025-03-17 15:55:00,28.92,28.94,28.88,28.91,520104.0,28.5867,28.6065,28.5471,28.5768,520104.0
2025-03-18 09:30:00,28.76,28.81,28.69,28.77,79892.0,28.4285,28.4779,28.3593,28.4384,79892.0
2025-03-18 09:35:00,28.78,28.84,28.76,28.77,9323.0,28.4483,28.5076,28.4285,28.4384,9323.0
2025-03-18 09:40:00,28.77,28.8,28.71,28.71,29171.0,28.4384,28.4681,28.3791,28.3791,29171.0
2025-03-18 09:45:00,28.69,28.75,28.67,28.68,47825.0,28.3593,28.4186,28.3396,28.3494,47825.0
2025-03-18 09:50:00,28.68,28.69,28.61,28.64,55883.0,28.3494,28.3593,28.2803,28.3099,55883.0
2025-03-18 09:55:00,28.65,28.72,28.63,28.68,63098.0,28.3198,28.389,28.3,28.3494,63098.0
2025-03-18 10:00:00,28.68,28.83,28.65,28.83,68248.0,28.3494,28.4977,28.3198,28.4977,68248.0
2025-03-18 10:05:00,28.83,28.84,28.78,28.83,27937.0,28.4977,28.5076,28.4483,28.4977,27937.0
2025-03-18 10:10:00,28.83,28.84,28.76,28.79,61593.0,28.4977,28.5076,28.4285,28.4582,61593.0
2025-03-18 10:15:00,28.79,28.82,28.76,28.79,26300.0,28.4582,28.4878,28.4285,28.4582,26300.0
2025-03-18 10:20:00,28.8,28.83,28.79,28.8,15733.0,28.4681,28.4977,28.4582,28.4681,15733.0
2025-03-18 10:25:00,28.81,28.83,28.77,28.79,14519.0,28.4779,28.4977,28.4384,28.4582,14519.0
2025-03-18 10:30:00,28.79,28.85,28.79,28.84,19178.0,28.4582,28.5175,28.4582,28.5076,19178.0
2025-03-18 10:35:00,28.83,28.86,28.8,28.86,19933.0,28.4977,28.5274,28.4681,28.5274,19933.0
2025-03-18 10:40:00,28.87,28.87,28.79,28.8,25816.0,28.5373,28.5373,28.4582,28.4681,25816.0
2025-03-18 10:45:00,28.79,28.81,28.76,28.78,41027.0,28.4582,28.4779,28.4285,28.4483,41027.0
2025-03-18 10:50:00,28.78,28.83,28.77,28.8,16272.0,28.4483,28.4977,28.4384,28.4681,16272.0
2025-03-18 10:55:00,28.8,28.83,28.76,28.76,20079.0,28.4681,28.4977,28.4285,28.4285,20079.0
2025-03-18 11:00:00,28.77,28.78,28.67,28.71,20978.0,28.4384,28.4483,28.3396,28.3791,20978.0
2025-03-18 11:05:00,28.7,28.71,28.63,28.63,24352.0,28.3692,28.3791,28.3,28.3,24352.0
2025-03-18 11:10:00,28.64,28.64,28.61,28.62,18748.0,28.3099,28.3099,28.2803,28.2901,18748.0
2025-03-18 11:15:00,28.62,28.65,28.61,28.65,16790.0,28.2901,28.3198,28.2803,28.3198,16790.0
2025-03-18 11:20:00,28.65,28.65,28.6,28.61,20492.0,28.3198,28.3198,28.2704,28.2803,20492.0
2025-03-18 11:25:00,28.61,28.66,28.61,28.63,25210.0,28.2803,28.3297,28.2803,28.3,25210.0
2025-03-18 11:30:00,28.62,28.63,28.59,28.61,14893.0,28.2901,28.3,28.2605,28.2803,14893.0
2025-03-18 11:35:00,28.61,28.65,28.6,28.65,14226.0,28.2803,28.3198,28.2704,28.3198,14226.0
2025-03-18 11:40:00,28.66,28.67,28.62,28.66,17782.0,28.3297,28.3396,28.2901,28.3297,17782.0
2025-03-18 11:45:00,28.66,28.68,28.63,28.65,19195.0,28.3297,28.3494,28.3,28.3198,19195.0
2025-03-18 11:50:00,28.64,28.65,28.6,28.61,36497.0,28.3099,28.3198,28.2704,28.2803,36497.0
2025-03-18 11:55:00,28.61,28.63,28.54,28.59,49582.0,28.2803,28.3,28.2111,28.2605,49582.0
2025-03-18 12:00:00,28.58,28.63,28.56,28.63,18071.0,28.2506,28.3,28.2308,28.3,18071.0
2025-03-18 12:05:00,28.63,28.64,28.61,28.63,27602.0,28.3,28.3099,28.2803,28.3,27602.0
2025-03-18 12:10:00,28.64,28.68,28.63,28.68,29192.0,28.3099,28.3494,28.3,28.3494,29192.0
2025-03-18 12:15:00,28.68,28.69,28.64,28.65,20725.0,28.3494,28.3593,28.3099,28.3198,20725.0
2025-03-18 12:20:00,28.65,28.68,28.64,28.68,10245.0,28.3198,28.3494,28.3099,28.3494,10245.0
2025-03-18 12:25:00,28.68,28.72,28.67,28.71,27536.0,28.3494,28.389,28.3396,28.3791,27536.0
2025-03-18 12:30:00,28.71,28.74,28.7,28.71,14815.0,28.3791,28.4088,28.3692,28.3791,14815.0
2025-03-18 12:35:00,28.71,28.75,28.71,28.73,14017.0,28.3791,28.4186,28.3791,28.3989,14017.0
2025-03-18 12:40:00,28.73,28.74,28.62,28.63,23234.0,28.3989,28.4088,28.2901,28.3,23234.0
2025-03-18 12:45:00,28.63,28.66,28.62,28.65,22474.0,28.3,28.3297,28.2901,28.3198,22474.0
2025-03-18 12:50:00,28.65,28.67,28.62,28.67,20967.0,28.3198,28.3396,28.2901,28.3396,20967.0
2025-03-18 12:55:00,28.67,28.7,28.66,28.69,16797.0,28.3396,28.3692,28.3297,28.3593,16797.0
2025-03-18 13:00:00,28.68,28.7,28.66,28.68,18603.0,28.3494,28.3692,28.3297,28.3494,18603.0
2025-03-18 13:05:00,28.68,28.68,28.63,28.65,14542.0,28.3494,28.3494,28.3,28.3198,14542.0
2025-03-18 13:10:00,28.66,28.7,28.63,28.69,18996.0,28.3297,28.3692,28.3,28.3593,18996.0
2025-03-18 13:15:00,28.68,28.69,28.59,28.61,41424.0,28.3494,28.3593,28.2605,28.2803,41424.0
2025-03-18 13:20:00,28.62,28.68,28.62,28.68,18167.0,28.2901,28.3494,28.2901,28.3494,18167.0
2025-03-18 13:25:00,28.69,28.7,28.65,28.67,12431.0,28.3593,28.3692,28.3198,28.3396,12431.0
2025-03-18 13:30:00,28.67,28.7,28.65,28.7,13249.0,28.3396,28.3692,28.3198,28.3692,13249.0
2025-03-18 13:35:00,28.7,28.74,28.69,28.73,19649.0,28.3692,28.4088,28.3593,28.3989,19649.0
2025-03-18 13:40:00,28.73,28.73,28.7,28.72,12508.0,28.3989,28.3989,28.3692,28.389,12508.0
2025-03-18 13:45:00,28.71,28.75,28.7,28.71,85485.0,28.3791,28.4186,28.3692,28.3791,85485.0
2025-03-18 13:50:00,28.71,28.74,28.7,28.73,13876.0,28.3791,28.4088,28.3692,28.3989,13876.0
2025-03-18 13:55:00,28.72,28.72,28.67,28.69,18631.0,28.389,28.389,28.3396,28.3593,18631.0
2025-03-18 14:00:00,28.68,28.7,28.64,28.66,22109.0,28.3494,28.3692,28.3099,28.3297,22109.0
2025-03-18 14:05:00,28.66,28.67,28.63,28.65,20147.0,28.3297,28.3396,28.3,28.3198,20147.0
2025-03-18 14:10:00,28.65,28.66,28.62,28.63,13170.0,28.3198,28.3297,28.2901,28.3,13170.0
2025-03-18 14:15:00,28.63,28.64,28.61,28.63,27566.0,28.3,28.3099,28.2803,28.3,27566.0
2025-03-18 14:20:00,28.64,28.68,28.63,28.64,28832.0,28.3099,28.3494,28.3,28.3099,28832.0
2025-03-18 14:25:00,28.64,28.64,28.58,28.59,24783.0,28.3099,28.3099,28.2506,28.2605,24783.0
2025-03-18 14:30:00,28.58,28.65,28.58,28.65,54491.0,28.2506,28.3198,28.2506,28.3198,54491.0
2025-03-18 14:35:00,28.66,28.67,28.64,28.65,32074.0,28.3297,28.3396,28.3099,28.3198,32074.0
2025-03-18 14:40:00,28.65,28.66,28.63,28.65,22332.0,28.3198,28.3297,28.3,28.3198,22332.0
2025-03-18 14:45:00,28.65,28.7,28.65,28.69,27063.0,28.3198,28.3692,28.3198,28.3593,27063.0
2025-03-18 14:50:00,28.69,28.72,28.67,28.67,41948.0,28.3593,28.389,28.3396,28.3396,41948.0
2025-03-18 14:55:00,28.67,28.69,28.64,28.65,29117.0,28.3396,28.3593,28.3099,28.3198,29117.0
2025-03-18 15:00:00,28.65,28.66,28.62,28.66,100122.0,28.3198,28.3297,28.2901,28.3297,100122.0
2025-03-18 15:05:00,28.66,28.67,28.63,28.66,45639.0,28.3297,28.3396,28.3,28.3297,45639.0
2025-03-18 15:10:00,28.66,28.69,28.64,28.68,41401.0,28.3297,28.3593,28.3099,28.3494,41401.0
2025-03-18 15:15:00,28.69,28.7,28.66,28.68,28861.0,28.3593,28.3692,28.3297,28.3494,28861.0
2025-03-18 15:20:00,28.69,28.7,28.65,28.67,27934.0,28.3593,28.3692,28.3198,28.3396,27934.0
2025-03-18 15:25:00,28.67,28.67,28.64,28.66,35410.0,28.3396,28.3396,28.3099,28.3297,35410.0
2025-03-18 15:30:00,28.67,28.71,28.66,28.71,29749.0,28.3396,28.3791,28.3297,28.3791,29749.0
2025-03-18 15:35:00,28.7,28.72,28.68,28.7,55558.0,28.3692,28.389,28.3494,28.3692,55558.0
2025-03-18 15:40:00,28.69,28.72,28.67,28.71,59100.0,28.3593,28.389,28.3396,28.3791,59100.0
2025-03-18 15:45:00,28.71,28.73,28.68,28.69,37596.0,28.3791,28.3989,28.3494,28.3593,37596.0
2025-03-18 15:50:00,28.68,28.73,28.67,28.73,156396.0,28.3494,28.3989,28.3396,28.3989,156396.0
2025-03-18 15:55:00,28.73,28.75,28.66,28.69,422470.0,28.3989,28.4186,28.3297,28.3593,422470.0
2025-03-19 09:30:00,28.8,28.9,28.75,28.8,94501.0,28.4681,28.5669,28.4186,28.4681,94501.0
2025-03-19 09:35:00,28.81,28.87,28.81,28.84,11935.0,28.4779,28.5373,28.4779,28.5076,11935.0
2025-03-19 09:40:00,28.85,28.88,28.77,28.78,12521.0,28.5175,28.5471,28.4384,28.4483,12521.0
2025-03-19 09:45:00,28.76,28.79,28.74,28.79,21618.0,28.4285,28.4582,28.4088,28.4582,21618.0
2025-03-19 09:50:00,28.8,28.87,28.79,28.85,16016.0,28.4681,28.5373,28.4582,28.5175,16016.0
2025-03-19 09:55:00,28.85,28.87,28.83,28.85,26868.0,28.5175,28.5373,28.4977,28.5175,26868.0
2025-03-19 10:00:00,28.85,28.94,28.85,28.92,39293.0,28.5175,28.6065,28.5175,28.5867,39293.0
2025-03-19 10:05:00,28.92,28.99,28.92,28.98,32364.0,28.5867,28.6559,28.5867,28.646,32364.0
2025-03-19 10:10:00,28.98,28.98,28.91,28.92,13997.0,28.646,28.646,28.5768,28.5867,13997.0
2025-03-19 10:15:00,28.92,28.94,28.91,28.93,38781.0,28.5867,28.6065,28.5768,28.5966,38781.0
2025-03-19 10:20:00,28.93,28.95,28.91,28.95,18155.0,28.5966,28.6163,28.5768,28.6163,18155.0
2025-03-19 10:25:00,28.94,28.99,28.93,28.94,24876.0,28.6065,28.6559,28.5966,28.6065,24876.0
2025-03-19 10:30:00,28.93,28.97,28.92,28.97,24391.0,28.5966,28.6361,28.5867,28.6361,24391.0
2025-03-19 10:35:00,28.97,29.0,28.95,28.99,20051.0,28.6361,28.6658,28.6163,28.6559,20051.0
2025-03-19 10:40:00,28.99,29.01,28.98,29.0,13313.0,28.6559,28.6756,28.646,28.6658,13313.0
2025-03-19 10:45:00,29.01,29.01,28.96,28.98,18804.0,28.6756,28.6756,28.6262,28.646,18804.0
2025-03-19 10:50:00,28.99,28.99,28.92,28.93,9400.0,28.6559,28.6559,28.5867,28.5966,9400.0
2025-03-19 10:55:00,28.92,28.95,28.9,28.93,46927.0,28.5867,28.6163,28.5669,28.5966,46927.0
2025-03-19 11:00:00,28.94,28.96,28.92,28.96,23450.0,28.6065,28.6262,28.5867,28.6262,23450.0
2025-03-19 11:05:00,28.96,28.98,28.95,28.98,34565.0,28.6262,28.646,28.6163,28.646,34565.0
2025-03-19 11:10:00,28.97,28.98,28.92,28.96,37348.0,28.6361,28.646,28.5867,28.6262,37348.0
2025-03-19 11:15:00,28.96,28.96,28.85,28.87,23663.0,28.6262,28.6262,28.5175,28.5373,23663.0
2025-03-19 11:20:00,28.86,28.9,28.85,28.86,36755.0,28.5274,28.5669,28.5175,28.5274,36755.0
2025-03-19 11:25:00,28.86,28.87,28.85,28.86,12987.0,28.5274,28.5373,28.5175,28.5274,12987.0
2025-03-19 11:30:00,28.85,28.87,28.84,28.85,16691.0,28.5175,28.5373,28.5076,28.5175,16691.0
2025-03-19 11:35:00,28.84,28.85,28.8,28.84,16208.0,28.5076,28.5175,28.4681,28.5076,16208.0
2025-03-19 11:40:00,28.84,28.87,28.83,28.86,31691.0,28.5076,28.5373,28.4977,28.5274,31691.0
2025-03-19 11:45:00,28.87,28.88,28.85,28.88,11247.0,28.5373,28.5471,28.5175,28.5471,11247.0
2025-03-19 11:50:00,28.88,28.91,28.87,28.9,15117.0,28.5471,28.5768,28.5373,28.5669,15117.0
2025-03-19 11:55:00,28.9,28.92,28.89,28.91,14326.0,28.5669,28.5867,28.557,28.5768,14326.0
2025-03-19 12:00:00,28.91,28.91,28.87,28.88,14467.0,28.5768,28.5768,28.5373,28.5471,14467.0
2025-03-19 12:05:00,28.88,28.9,28.87,28.89,22330.0,28.5471,28.5669,28.5373,28.557,22330.0
2025-03-19 12:10:00,28.89,28.89,28.85,28.85,16449.0,28.557,28.557,28.5175,28.5175,16449.0
2025-03-19 12:15:00,28.85,28.86,28.82,28.86,37543.0,28.5175,28.5274,28.4878,28.5274,37543.0
2025-03-19 12:20:00,28.86,28.86,28.82,28.84,29577.0,28.5274,28.5274,28.4878,28.5076,29577.0
2025-03-19 12:25:00,28.84,28.86,28.82,28.86,17318.0,28.5076,28.5274,28.4878,28.5274,17318.0
2025-03-19 12:30:00,28.86,28.86,28.79,28.81,33000.0,28.5274,28.5274,28.4582,28.4779,33000.0
2025-03-19 12:35:00,28.8,28.82,28.79,28.79,19635.0,28.4681,28.4878,28.4582,28.4582,19635.0
2025-03-19 12:40:00,28.79,28.8,28.77,28.78,19092.0,28.4582,28.4681,28.4384,28.4483,19092.0
2025-03-19 12:45:00,28.78,28.8,28.77,28.8,19977.0,28.4483,28.4681,28.4384,28.4681,19977.0
2025-03-19 12:50:00,28.8,28.82,28.78,28.82,22185.0,28.4681,28.4878,28.4483,28.4878,22185.0
2025-03-19 12:55:00,28.81,28.82,28.76,28.78,15650.0,28.4779,28.4878,28.4285,28.4483,15650.0
2025-03-19 13:00:00,28.78,28.78,28.74,28.75,22223.0,28.4483,28.4483,28.4088,28.4186,22223.0
2025-03-19 13:05:00,28.75,28.75,28.71,28.74,29269.0,28.4186,28.4186,28.3791,28.4088,29269.0
2025-03-19 13:10:00,28.74,28.76,28.71,28.71,16599.0,28.4088,28.4285,28.3791,28.3791,16599.0
2025-03-19 13:15:00,28.72,28.73,28.69,28.71,25946.0,28.389,28.3989,28.3593,28.3791,25946.0
2025-03-19 13:20:00,28.71,28.72,28.69,28.7,10746.0,28.3791,28.389,28.3593,28.3692,10746.0
2025-03-19 13:25:00,28.7,28.72,28.67,28.68,28055.0,28.3692,28.389,28.3396,28.3494,28055.0
2025-03-19 13:30:00,28.68,28.71,28.58,28.66,367318.0,28.3494,28.3791,28.2506,28.3297,367318.0
2025-03-19 13:35:00,28.66,28.68,28.63,28.65,44515.0,28.3297,28.3494,28.3,28.3198,44515.0
2025-03-19 13:40:00,28.64,28.65,28.61,28.62,53006.0,28.3099,28.3198,28.2803,28.2901,53006.0
2025-03-19 13:45:00,28.63,28.63,28.58,28.59,27197.0,28.3,28.3,28.2506,28.2605,27197.0
2025-03-19 13:50:00,28.59,28.62,28.57,28.6,47774.0,28.2605,28.2901,28.2407,28.2704,47774.0
2025-03-19 13:55:00,28.6,28.61,28.57,28.57,33774.0,28.2704,28.2803,28.2407,28.2407,33774.0
2025-03-19 14:00:00,28.56,28.67,28.49,28.62,146710.0,28.2308,28.3396,28.1616,28.2901,146710.0
2025-03-19 14:05:00,28.62,28.64,28.56,28.64,99219.0,28.2901,28.3099,28.2308,28.3099,99219.0
2025-03-19 14:10:00,28.64,28.69,28.63,28.66,21986.0,28.3099,28.3593,28.3,28.3297,21986.0
2025-03-19 14:15:00,28.66,28.72,28.66,28.71,32468.0,28.3297,28.389,28.3297,28.3791,32468.0
2025-03-19 14:20:00,28.71,28.71,28.64,28.66,61721.0,28.3791,28.3791,28.3099,28.3297,61721.0
2025-03-19 14:25:00,28.65,28.65,28.54,28.57,38518.0,28.3198,28.3198,28.2111,28.2407,38518.0
2025-03-19 14:30:00,28.57,28.7,28.57,28.66,72376.0,28.2407,28.3692,28.2407,28.3297,72376.0
2025-03-19 14:35:00,28.66,28.69,28.5,28.6,1032597.0,28.3297,28.3593,28.1715,28.2704,1032597.0
2025-03-19 14:40:00,28.6,28.74,28.5,28.73,545014.0,28.2704,28.4088,28.1715,28.3989,545014.0
2025-03-19 14:45:00,28.73,28.79,28.73,28.78,60350.0,28.3989,28.4582,28.3989,28.4483,60350.0
2025-03-19 14:50:00,28.78,28.88,28.77,28.81,70339.0,28.4483,28.5471,28.4384,28.4779,70339.0
2025-03-19 14:55:00,28.82,28.85,28.79,28.83,101285.0,28.4878,28.5175,28.4582,28.4977,101285.0
2025-03-19 15:00:00,28.82,28.85,28.8,28.83,66951.0,28.4878,28.5175,28.4681,28.4977,66951.0
2025-03-19 15:05:00,28.83,28.94,28.82,28.93,62429.0,28.4977,28.6065,28.4878,28.5966,62429.0
2025-03-19 15:10:00,28.93,28.96,28.89,28.92,50055.0,28.5966,28.6262,28.557,28.5867,50055.0
2025-03-19 15:15:00,28.92,28.93,28.87,28.88,56788.0,28.5867,28.5966,28.5373,28.5471,56788.0
2025-03-19 15:20:00,28.88,28.88,28.82,28.86,31355.0,28.5471,28.5471,28.4878,28.5274,31355.0
2025-03-19 15:25:00,28.86,28.86,28.72,28.74,34220.0,28.5274,28.5274,28.389,28.4088,34220.0
2025-03-19 15:30:00,28.75,28.8,28.72,28.78,60388.0,28.4186,28.4681,28.389,28.4483,60388.0
2025-03-19 15:35:00,28.78,28.8,28.73,28.78,48688.0,28.4483,28.4681,28.3989,28.4483,48688.0
2025-03-19 15:40:00,28.78,28.84,28.77,28.82,93128.0,28.4483,28.5076,28.4384,28.4878,93128.0
2025-03-19 15:45:00,28.82,28.82,28.78,28.8,47175.0,28.4878,28.4878,28.4483,28.4681,47175.0
2025-03-19 15:50:00,28.8,28.81,28.71,28.74,108448.0,28.4681,28.4779,28.3791,28.4088,108448.0
2025-03-19 15:55:00,28.74,28.76,28.69,28.76,362478.0,28.4088,28.4285,28.3593,28.4285,362478.0
2025-03-20 09:30:00,28.6,28.66,28.48,28.61,81975.0,28.2704,28.3297,28.1518,28.2803,81975.0
2025-03-20 09:35:00,28.62,28.64,28.52,28.54,29872.0,28.2901,28.3099,28.1913,28.2111,29872.0
2025-03-20 09:40:00,28.55,28.64,28.53,28.58,26531.0,28.2209,28.3099,28.2012,28.2506,26531.0
2025-03-20 09:45:00,28.59,28.68,28.57,28.68,36427.0,28.2605,28.3494,28.2407,28.3494,36427.0
2025-03-20 09:50:00,28.66,28.72,28.64,28.69,30941.0,28.3297,28.389,28.3099,28.3593,30941.0
2025-03-20 09:55:00,28.69,28.73,28.64,28.71,21288.0,28.3593,28.3989,28.3099,28.3791,21288.0
2025-03-20 10:00:00,28.7,28.86,28.68,28.82,39801.0,28.3692,28.5274,28.3494,28.4878,39801.0
2025-03-20 10:05:00,28.81,28.84,28.78,28.83,22574.0,28.4779,28.5076,28.4483,28.4977,22574.0
2025-03-20 10:10:00,28.83,28.83,28.78,28.82,23744.0,28.4977,28.4977,28.4483,28.4878,23744.0
2025-03-20 10:15:00,28.81,28.83,28.76,28.8,37098.0,28.4779,28.4977,28.4285,28.4681,37098.0
2025-03-20 10:20:00,28.81,28.85,28.8,28.84,24511.0,28.4779,28.5175,28.4681,28.5076,24511.0
2025-03-20 10:25:00,28.84,28.85,28.79,28.8,23417.0,28.5076,28.5175,28.4582,28.4681,23417.0
2025-03-20 10:30:00,28.8,28.82,28.76,28.77,30914.0,28.4681,28.4878,28.4285,28.4384,30914.0
2025-03-20 10:35:00,28.76,28.81,28.75,28.77,24600.0,28.4285,28.4779,28.4186,28.4384,24600.0
2025-03-20 10:40:00,28.77,28.83,28.76,28.83,25277.0,28.4384,28.4977,28.4285,28.4977,25277.0
2025-03-20 10:45:00,28.83,28.84,28.81,28.83,23344.0,28.4977,28.5076,28.4779,28.4977,23344.0
2025-03-20 10:50:00,28.82,28.84,28.81,28.84,25195.0,28.4878,28.5076,28.4779,28.5076,25195.0
2025-03-20 10:55:00,28.84,28.87,28.82,28.87,36379.0,28.5076,28.5373,28.4878,28.5373,36379.0
2025-03-20 11:00:00,28.87,28.89,28.82,28.86,19213.0,28.5373,28.557,28.4878,28.5274,19213.0
2025-03-20 11:05:00,28.86,28.86,28.79,28.79,29842.0,28.5274,28.5274,28.4582,28.4582,29842.0
2025-03-20 11:10:00,28.8,28.82,28.78,28.8,20487.0,28.4681,28.4878,28.4483,28.4681,20487.0
2025-03-20 11:15:00,28.8,28.81,28.77,28.79,25270.0,28.4681,28.4779,28.4384,28.4582,25270.0
2025-03-20 11:20:00,28.79,28.82,28.77,28.8,20083.0,28.4582,28.4878,28.4384,28.4681,20083.0
2025-03-20 11:25:00,28.81,28.82,28.79,28.8,21257.0,28.4779,28.4878,28.4582,28.4681,21257.0
2025-03-20 11:30:00,28.8,28.81,28.75,28.77,27600.0,28.4681,28.4779,28.4186,28.4384,27600.0
2025-03-20 11:35:00,28.78,28.8,28.75,28.78,21754.0,28.4483,28.4681,28.4186,28.4483,21754.0
2025-03-20 11:40:00,28.79,28.81,28.78,28.8,32466.0,28.4582,28.4779,28.4483,28.4681,32466.0
2025-03-20 11:45:00,28.8,28.85,28.79,28.84,11059.0,28.4681,28.5175,28.4582,28.5076,11059.0
2025-03-20 11:50:00,28.83,28.84,28.81,28.84,13975.0,28.4977,28.5076,28.4779,28.5076,13975.0
2025-03-20 11:55:00,28.83,28.84,28.8,28.83,61403.0,28.4977,28.5076,28.4681,28.4977,61403.0
2025-03-20 12:00:00,28.82,28.89,28.81,28.85,44100.0,28.4878,28.557,28.4779,28.5175,44100.0
2025-03-20 12:05:00,28.85,28.85,28.77,28.79,46137.0,28.5175,28.5175,28.4384,28.4582,46137.0
2025-03-20 12:10:00,28.8,28.8,28.75,28.78,50225.0,28.4681,28.4681,28.4186,28.4483,50225.0
2025-03-20 12:15:00,28.78,28.79,28.75,28.77,26777.0,28.4483,28.4582,28.4186,28.4384,26777.0
2025-03-20 12:20:00,28.77,28.77,28.7,28.71,39839.0,28.4384,28.4384,28.3692,28.3791,39839.0
2025-03-20 12:25:00,28.7,28.72,28.64,28.65,36551.0,28.3692,28.389,28.3099,28.3198,36551.0
2025-03-20 12:30:00,28.66,28.68,28.63,28.64,29807.0,28.3297,28.3494,28.3,28.3099,29807.0
2025-03-20 12:35:00,28.63,28.67,28.62,28.66,23785.0,28.3,28.3396,28.2901,28.3297,23785.0
2025-03-20 12:40:00,28.66,28.66,28.6,28.61,26635.0,28.3297,28.3297,28.2704,28.2803,26635.0
2025-03-20 12:45:00,28.61,28.61,28.57,28.57,23501.0,28.2803,28.2803,28.2407,28.2407,23501.0
2025-03-20 12:50:00,28.58,28.63,28.57,28.63,21160.0,28.2506,28.3,28.2407,28.3,21160.0
2025-03-20 12:55:00,28.63,28.64,28.58,28.6,24795.0,28.3,28.3099,28.2506,28.2704,24795.0
2025-03-20 13:00:00,28.6,28.65,28.59,28.65,26555.0,28.2704,28.3198,28.2605,28.3198,26555.0
2025-03-20 13:05:00,28.65,28.7,28.64,28.69,28196.0,28.3198,28.3692,28.3099,28.3593,28196.0
2025-03-20 13:10:00,28.69,28.69,28.67,28.69,11416.0,28.3593,28.3593,28.3396,28.3593,11416.0
2025-03-20 13:15:00,28.69,28.71,28.68,28.71,14061.0,28.3593,28.3791,28.3494,28.3791,14061.0
2025-03-20 13:20:00,28.7,28.71,28.64,28.64,38317.0,28.3692,28.3791,28.3099,28.3099,38317.0
2025-03-20 13:25:00,28.65,28.65,28.57,28.58,20643.0,28.3198,28.3198,28.2407,28.2506,20643.0
2025-03-20 13:30:00,28.58,28.65,28.57,28.63,25108.0,28.2506,28.3198,28.2407,28.3,25108.0
2025-03-20 13:35:00,28.64,28.67,28.63,28.67,21316.0,28.3099,28.3396,28.3,28.3396,21316.0
2025-03-20 13:40:00,28.67,28.67,28.64,28.64,20657.0,28.3396,28.3396,28.3099,28.3099,20657.0
2025-03-20 13:45:00,28.65,28.69,28.64,28.66,13990.0,28.3198,28.3593,28.3099,28.3297,13990.0
2025-03-20 13:50:00,28.66,28.67,28.61,28.61,18538.0,28.3297,28.3396,28.2803,28.2803,18538.0
2025-03-20 13:55:00,28.61,28.62,28.55,28.58,19238.0,28.2803,28.2901,28.2209,28.2506,19238.0
2025-03-20 14:00:00,28.57,28.59,28.53,28.55,28143.0,28.2407,28.2605,28.2012,28.2209,28143.0
2025-03-20 14:05:00,28.54,28.58,28.54,28.57,29670.0,28.2111,28.2506,28.2111,28.2407,29670.0
2025-03-20 14:10:00,28.57,28.62,28.57,28.57,19780.0,28.2407,28.2901,28.2407,28.2407,19780.0
2025-03-20 14:15:00,28.58,28.59,28.56,28.57,25234.0,28.2506,28.2605,28.2308,28.2407,25234.0
2025-03-20 14:20:00,28.56,28.57,28.53,28.55,23860.0,28.2308,28.2407,28.2012,28.2209,23860.0
2025-03-20 14:25:00,28.55,28.56,28.51,28.52,24487.0,28.2209,28.2308,28.1814,28.1913,24487.0
2025-03-20 14:30:00,28.52,28.53,28.5,28.51,15225.0,28.1913,28.2012,28.1715,28.1814,15225.0
2025-03-20 14:35:00,28.51,28.55,28.51,28.54,17441.0,28.1814,28.2209,28.1814,28.2111,17441.0
2025-03-20 14:40:00,28.54,28.54,28.5,28.51,18867.0,28.2111,28.2111,28.1715,28.1814,18867.0
2025-03-20 14:45:00,28.51,28.53,28.5,28.53,24462.0,28.1814,28.2012,28.1715,28.2012,24462.0
2025-03-20 14:50:00,28.53,28.57,28.52,28.56,17588.0,28.2012,28.2407,28.1913,28.2308,17588.0
2025-03-20 14:55:00,28.56,28.57,28.5,28.51,50240.0,28.2308,28.2407,28.1715,28.1814,50240.0
2025-03-20 15:00:00,28.51,28.56,28.5,28.54,61659.0,28.1814,28.2308,28.1715,28.2111,61659.0
2025-03-20 15:05:00,28.55,28.57,28.51,28.52,29436.0,28.2209,28.2407,28.1814,28.1913,29436.0
2025-03-20 15:10:00,28.52,28.56,28.51,28.55,20121.0,28.1913,28.2308,28.1814,28.2209,20121.0
2025-03-20 15:15:00,28.55,28.56,28.53,28.55,16237.0,28.2209,28.2308,28.2012,28.2209,16237.0
2025-03-20 15:20:00,28.55,28.6,28.54,28.57,43390.0,28.2209,28.2704,28.2111,28.2407,43390.0
2025-03-20 15:25:00,28.56,28.57,28.5,28.51,47825.0,28.2308,28.2407,28.1715,28.1814,47825.0
2025-03-20 15:30:00,28.51,28.58,28.5,28.55,32870.0,28.1814,28.2506,28.1715,28.2209,32870.0
2025-03-20 15:35:00,28.55,28.57,28.52,28.54,35209.0,28.2209,28.2407,28.1913,28.2111,35209.0
2025-03-20 15:40:00,28.54,28.59,28.53,28.57,41122.0,28.2111,28.2605,28.2012,28.2407,41122.0
2025-03-20 15:45:00,28.57,28.62,28.57,28.61,51866.0,28.2407,28.2901,28.2407,28.2803,51866.0
2025-03-20 15:50:00,28.61,28.63,28.54,28.55,87075.0,28.2803,28.3,28.2111,28.2209,87075.0
2025-03-20 15:55:00,28.55,28.59,28.49,28.5,309328.0,28.2209,28.2605,28.1616,28.1715,309328.0
2025-03-21 09:30:00,28.24,28.3,27.95,28.06,809424.0,27.9145,27.9738,27.6279,27.7366,809424.0
2025-03-21 09:35:00,28.08,28.12,28.04,28.07,47614.0,27.7564,27.7959,27.7168,27.7465,47614.0
2025-03-21 09:40:00,28.06,28.22,28.06,28.18,32154.0,27.7366,27.8947,27.7366,27.8552,32154.0
2025-03-21 09:45:00,28.17,28.18,28.13,28.13,16450.0,27.8453,27.8552,27.8058,27.8058,16450.0
2025-03-21 09:50:00,28.14,28.15,28.07,28.13,19423.0,27.8157,27.8256,27.7465,27.8058,19423.0
2025-03-21 09:55:00,28.14,28.18,28.12,28.13,24302.0,27.8157,27.8552,27.7959,27.8058,24302.0
2025-03-21 10:00:00,28.13,28.15,28.05,28.14,35287.0,27.8058,27.8256,27.7267,27.8157,35287.0
2025-03-21 10:05:00,28.14,28.15,28.11,28.13,23031.0,27.8157,27.8256,27.786,27.8058,23031.0
2025-03-21 10:10:00,28.12,28.13,28.07,28.12,43487.0,27.7959,27.8058,27.7465,27.7959,43487.0
2025-03-21 10:15:00,28.11,28.14,28.06,28.12,181901.0,27.786,27.8157,27.7366,27.7959,181901.0
2025-03-21 10:20:00,28.12,28.15,28.06,28.14,39858.0,27.7959,27.8256,27.7366,27.8157,39858.0
2025-03-21 10:25:00,28.15,28.21,28.13,28.2,21442.0,27.8256,27.8849,27.8058,27.875,21442.0
2025-03-21 10:30:00,28.19,28.24,28.18,28.23,21544.0,27.8651,27.9145,27.8552,27.9046,21544.0
2025-03-21 10:35:00,28.23,28.24,28.2,28.2,13759.0,27.9046,27.9145,27.875,27.875,13759.0
2025-03-21 10:40:00,28.2,28.26,28.18,28.24,46973.0,27.875,27.9343,27.8552,27.9145,46973.0
2025-03-21 10:45:00,28.24,28.24,28.19,28.21,18542.0,27.9145,27.9145,27.8651,27.8849,18542.0
2025-03-21 10:50:00,28.22,28.24,28.2,28.24,18078.0,27.8947,27.9145,27.875,27.9145,18078.0
2025-03-21 10:55:00,28.24,28.3,28.22,28.29,21471.0,27.9145,27.9738,27.8947,27.9639,21471.0
2025-03-21 11:00:00,28.29,28.3,28.25,28.27,18740.0,27.9639,27.9738,27.9244,27.9442,18740.0
2025-03-21 11:05:00,28.26,28.31,28.26,28.3,22599.0,27.9343,27.9837,27.9343,27.9738,22599.0
2025-03-21 11:10:00,28.3,28.31,28.25,28.26,13642.0,27.9738,27.9837,27.9244,27.9343,13642.0
2025-03-21 11:15:00,28.26,28.26,28.19,28.19,13710.0,27.9343,27.9343,27.8651,27.8651,13710.0
2025-03-21 11:20:00,28.2,28.2,28.16,28.18,16745.0,27.875,27.875,27.8354,27.8552,16745.0
2025-03-21 11:25:00,28.19,28.19,28.1,28.14,84996.0,27.8651,27.8651,27.7761,27.8157,84996.0
2025-03-21 11:30:00,28.14,28.19,28.13,28.16,46304.0,27.8157,27.8651,27.8058,27.8354,46304.0
2025-03-21 11:35:00,28.16,28.18,28.13,28.17,27223.0,27.8354,27.8552,27.8058,27.8453,27223.0
2025-03-21 11:40:00,28.17,28.17,28.07,28.11,63373.0,27.8453,27.8453,27.7465,27.786,63373.0
2025-03-21 11:45:00,28.12,28.14,28.11,28.12,19428.0,27.7959,27.8157,27.786,27.7959,19428.0
2025-03-21 11:50:00,28.12,28.14,28.07,28.09,46681.0,27.7959,27.8157,27.7465,27.7662,46681.0
2025-03-21 11:55:00,28.1,28.13,28.1,28.11,17460.0,27.7761,27.8058,27.7761,27.786,17460.0
2025-03-21 12:00:00,28.11,28.15,28.05,28.1,109556.0,27.786,27.8256,27.7267,27.7761,109556.0
2025-03-21 12:05:00,28.09,28.15,28.08,28.15,28327.0,27.7662,27.8256,27.7564,27.8256,28327.0
2025-03-21 12:10:00,28.16,28.22,28.15,28.21,19367.0,27.8354,27.8947,27.8256,27.8849,19367.0
2025-03-21 12:15:00,28.21,28.27,28.19,28.25,25646.0,27.8849,27.9442,27.8651,27.9244,25646.0
2025-03-21 12:20:00,28.26,28.29,28.25,28.28,21890.0,27.9343,27.9639,27.9244,27.9541,21890.0
2025-03-21 12:25:00,28.28,28.28,28.25,28.27,18442.0,27.9541,27.9541,27.9244,27.9442,18442.0
2025-03-21 12:30:00,28.27,28.35,28.27,28.35,24478.0,27.9442,28.0233,27.9442,28.0233,24478.0
2025-03-21 12:35:00,28.34,28.35,28.29,28.33,26350.0,28.0134,28.0233,27.9639,28.0035,26350.0
2025-03-21 12:40:00,28.33,28.33,28.31,28.33,17267.0,28.0035,28.0035,27.9837,28.0035,17267.0
2025-03-21 12:45:00,28.33,28.38,28.32,28.38,14849.0,28.0035,28.0529,27.9936,28.0529,14849.0
2025-03-21 12:50:00,28.38,28.38,28.35,28.37,13365.0,28.0529,28.0529,28.0233,28.043,13365.0
2025-03-21 12:55:00,28.37,28.43,28.36,28.43,22431.0,28.043,28.1023,28.0331,28.1023,22431.0
2025-03-21 13:00:00,28.43,28.43,28.38,28.4,15354.0,28.1023,28.1023,28.0529,28.0727,15354.0
2025-03-21 13:05:00,28.4,28.41,28.38,28.39,8258.0,28.0727,28.0826,28.0529,28.0628,8258.0
2025-03-21 13:10:00,28.39,28.4,28.34,28.35,17268.0,28.0628,28.0727,28.0134,28.0233,17268.0
2025-03-21 13:15:00,28.35,28.37,28.34,28.35,19011.0,28.0233,28.043,28.0134,28.0233,19011.0
2025-03-21 13:20:00,28.36,28.4,28.34,28.39,27442.0,28.0331,28.0727,28.0134,28.0628,27442.0
2025-03-21 13:25:00,28.39,28.39,28.33,28.35,24172.0,28.0628,28.0628,28.0035,28.0233,24172.0
2025-03-21 13:30:00,28.35,28.4,28.32,28.39,23035.0,28.0233,28.0727,27.9936,28.0628,23035.0
2025-03-21 13:35:00,28.39,28.41,28.38,28.4,16448.0,28.0628,28.0826,28.0529,28.0727,16448.0
2025-03-21 13:40:00,28.41,28.41,28.38,28.4,22564.0,28.0826,28.0826,28.0529,28.0727,22564.0
2025-03-21 13:45:00,28.4,28.44,28.39,28.43,19020.0,28.0727,28.1122,28.0628,28.1023,19020.0
2025-03-21 13:50:00,28.44,28.45,28.41,28.42,33347.0,28.1122,28.1221,28.0826,28.0924,33347.0
2025-03-21 13:55:00,28.42,28.42,28.37,28.39,18095.0,28.0924,28.0924,28.043,28.0628,18095.0
2025-03-21 14:00:00,28.39,28.39,28.33,28.36,33189.0,28.0628,28.0628,28.0035,28.0331,33189.0
2025-03-21 14:05:00,28.35,28.35,28.31,28.32,27531.0,28.0233,28.0233,27.9837,27.9936,27531.0
2025-03-21 14:10:00,28.32,28.34,28.3,28.33,26440.0,27.9936,28.0134,27.9738,28.0035,26440.0
2025-03-21 14:15:00,28.33,28.34,28.3,28.34,20326.0,28.0035,28.0134,27.9738,28.0134,20326.0
2025-03-21 14:20:00,28.34,28.38,28.31,28.32,39047.0,28.0134,28.0529,27.9837,27.9936,39047.0
2025-03-21 14:25:00,28.31,28.34,28.28,28.3,72134.0,27.9837,28.0134,27.9541,27.9738,72134.0
2025-03-21 14:30:00,28.3,28.36,28.3,28.35,17919.0,27.9738,28.0331,27.9738,28.0233,17919.0
2025-03-21 14:35:00,28.34,28.42,28.33,28.41,48688.0,28.0134,28.0924,28.0035,28.0826,48688.0
2025-03-21 14:40:00,28.4,28.42,28.38,28.4,24326.0,28.0727,28.0924,28.0529,28.0727,24326.0
2025-03-21 14:45:00,28.4,28.41,28.36,28.39,26066.0,28.0727,28.0826,28.0331,28.0628,26066.0
2025-03-21 14:50:00,28.39,28.39,28.36,28.39,22912.0,28.0628,28.0628,28.0331,28.0628,22912.0
2025-03-21 14:55:00,28.39,28.42,28.39,28.39,33786.0,28.0628,28.0924,28.0628,28.0628,33786.0
2025-03-21 15:00:00,28.39,28.4,28.36,28.39,30324.0,28.0628,28.0727,28.0331,28.0628,30324.0
2025-03-21 15:05:00,28.4,28.42,28.37,28.38,39656.0,28.0727,28.0924,28.043,28.0529,39656.0
2025-03-21 15:10:00,28.38,28.42,28.36,28.41,55055.0,28.0529,28.0924,28.0331,28.0826,55055.0
2025-03-21 15:15:00,28.41,28.41,28.36,28.38,100277.0,28.0826,28.0826,28.0331,28.0529,100277.0
2025-03-21 15:20:00,28.38,28.38,28.26,28.36,134984.0,28.0529,28.0529,27.9343,28.0331,134984.0
2025-03-21 15:25:00,28.36,28.36,28.32,28.33,91021.0,28.0331,28.0331,27.9936,28.0035,91021.0
2025-03-21 15:30:00,28.32,28.33,28.31,28.32,80484.0,27.9936,28.0035,27.9837,27.9936,80484.0
2025-03-21 15:35:00,28.32,28.36,28.3,28.33,139458.0,27.9936,28.0331,27.9738,28.0035,139458.0
2025-03-21 15:40:00,28.33,28.33,28.28,28.33,108877.0,28.0035,28.0035,27.9541,28.0035,108877.0
2025-03-21 15:45:00,28.33,28.37,28.29,28.37,335305.0,28.0035,28.043,27.9639,28.043,335305.0
2025-03-21 15:50:00,28.37,28.51,28.31,28.49,531131.0,28.043,28.1814,27.9837,28.1616,531131.0
2025-03-21 15:55:00,28.48,28.68,28.46,28.64,1174509.0,28.1518,28.3494,28.132,28.3099,1174509.0
2025-03-24 09:30:00,29.06,29.09,28.83,29.0,148981.0,28.7251,28.7547,28.4977,28.6658,148981.0
2025-03-24 09:35:00,29.01,29.09,28.99,29.09,25559.0,28.6756,28.7547,28.6559,28.7547,25559.0
2025-03-24 09:40:00,29.09,29.16,29.05,29.11,36646.0,28.7547,28.8239,28.7152,28.7745,36646.0
2025-03-24 09:45:00,29.12,29.16,29.09,29.16,48229.0,28.7844,28.8239,28.7547,28.8239,48229.0
2025-03-24 09:50:00,29.17,29.18,29.12,29.13,31509.0,28.8338,28.8437,28.7844,28.7943,31509.0
2025-03-24 09:55:00,29.13,29.16,29.1,29.11,33601.0,28.7943,28.8239,28.7646,28.7745,33601.0
2025-03-24 10:00:00,29.11,29.13,29.08,29.1,39094.0,28.7745,28.7943,28.7448,28.7646,39094.0
2025-03-24 10:05:00,29.1,29.1,29.04,29.05,76554.0,28.7646,28.7646,28.7053,28.7152,76554.0
2025-03-24 10:10:00,29.05,29.07,29.02,29.03,46184.0,28.7152,28.735,28.6855,28.6954,46184.0
2025-03-24 10:15:00,29.03,29.06,29.03,29.05,32966.0,28.6954,28.7251,28.6954,28.7152,32966.0
2025-03-24 10:20:00,29.04,29.05,29.02,29.02,21380.0,28.7053,28.7152,28.6855,28.6855,21380.0
2025-03-24 10:25:00,29.02,29.03,28.94,28.95,48097.0,28.6855,28.6954,28.6065,28.6163,48097.0
2025-03-24 10:30:00,28.95,28.95,28.88,28.91,44579.0,28.6163,28.6163,28.5471,28.5768,44579.0
2025-03-24 10:35:00,28.9,28.92,28.85,28.86,46542.0,28.5669,28.5867,28.5175,28.5274,46542.0
2025-03-24 10:40:00,28.86,28.86,28.77,28.78,20807.0,28.5274,28.5274,28.4384,28.4483,20807.0
2025-03-24 10:45:00,28.78,28.86,28.78,28.86,34325.0,28.4483,28.5274,28.4483,28.5274,34325.0
2025-03-24 10:50:00,28.87,28.9,28.85,28.89,28487.0,28.5373,28.5669,28.5175,28.557,28487.0
2025-03-24 10:55:00,28.9,28.9,28.86,28.89,21224.0,28.5669,28.5669,28.5274,28.557,21224.0
2025-03-24 11:00:00,28.88,28.9,28.85,28.88,25202.0,28.5471,28.5669,28.5175,28.5471,25202.0
2025-03-24 11:05:00,28.88,28.9,28.87,28.88,25155.0,28.5471,28.5669,28.5373,28.5471,25155.0
2025-03-24 11:10:00,28.88,28.88,28.85,28.87,18279.0,28.5471,28.5471,28.5175,28.5373,18279.0
2025-03-24 11:15:00,28.88,28.9,28.87,28.9,13002.0,28.5471,28.5669,28.5373,28.5669,13002.0
2025-03-24 11:20:00,28.9,28.9,28.86,28.87,16474.0,28.5669,28.5669,28.5274,28.5373,16474.0
2025-03-24 11:25:00,28.87,28.87,28.84,28.87,18841.0,28.5373,28.5373,28.5076,28.5373,18841.0
2025-03-24 11:30:00,28.87,28.89,28.86,28.88,15801.0,28.5373,28.557,28.5274,28.5471,15801.0
2025-03-24 11:35:00,28.88,28.89,28.86,28.88,20895.0,28.5471,28.557,28.5274,28.5471,20895.0
2025-03-24 11:40:00,28.88,28.89,28.82,28.84,22614.0,28.5471,28.557,28.4878,28.5076,22614.0
2025-03-24 11:45:00,28.83,28.84,28.79,28.8,17910.0,28.4977,28.5076,28.4582,28.4681,17910.0
2025-03-24 11:50:00,28.8,28.84,28.8,28.83,30733.0,28.4681,28.5076,28.4681,28.4977,30733.0
2025-03-24 11:55:00,28.82,28.82,28.76,28.78,23747.0,28.4878,28.4878,28.4285,28.4483,23747.0
2025-03-24 12:00:00,28.77,28.79,28.75,28.77,41930.0,28.4384,28.4582,28.4186,28.4384,41930.0
2025-03-24 12:05:00,28.77,28.81,28.76,28.8,22233.0,28.4384,28.4779,28.4285,28.4681,22233.0
2025-03-24 12:10:00,28.81,28.83,28.79,28.82,32638.0,28.4779,28.4977,28.4582,28.4878,32638.0
2025-03-24 12:15:00,28.82,28.84,28.8,28.8,118456.0,28.4878,28.5076,28.4681,28.4681,118456.0
2025-03-24 12:20:00,28.8,28.82,28.79,28.81,39888.0,28.4681,28.4878,28.4582,28.4779,39888.0
2025-03-24 12:25:00,28.82,28.82,28.75,28.75,46023.0,28.4878,28.4878,28.4186,28.4186,46023.0
2025-03-24 12:30:00,28.76,28.78,28.74,28.77,32140.0,28.4285,28.4483,28.4088,28.4384,32140.0
2025-03-24 12:35:00,28.76,28.78,28.75,28.77,17119.0,28.4285,28.4483,28.4186,28.4384,17119.0
2025-03-24 12:40:00,28.76,28.77,28.72,28.73,89741.0,28.4285,28.4384,28.389,28.3989,89741.0
2025-03-24 12:45:00,28.74,28.76,28.73,28.76,26703.0,28.4088,28.4285,28.3989,28.4285,26703.0
2025-03-24 12:50:00,28.76,28.77,28.75,28.77,22422.0,28.4285,28.4384,28.4186,28.4384,22422.0
2025-03-24 12:55:00,28.77,28.78,28.74,28.76,47620.0,28.4384,28.4483,28.4088,28.4285,47620.0
2025-03-24 13:00:00,28.76,28.77,28.74,28.75,25205.0,28.4285,28.4384,28.4088,28.4186,25205.0
2025-03-24 13:05:00,28.75,28.77,28.74,28.76,14081.0,28.4186,28.4384,28.4088,28.4285,14081.0
2025-03-24 13:10:00,28.76,28.77,28.72,28.74,33835.0,28.4285,28.4384,28.389,28.4088,33835.0
2025-03-24 13:15:00,28.73,28.75,28.72,28.74,18416.0,28.3989,28.4186,28.389,28.4088,18416.0
2025-03-24 13:20:00,28.74,28.76,28.72,28.75,19488.0,28.4088,28.4285,28.389,28.4186,19488.0
2025-03-24 13:25:00,28.75,28.76,28.74,28.76,27227.0,28.4186,28.4285,28.4088,28.4285,27227.0
2025-03-24 13:30:00,28.76,28.77,28.75,28.75,45939.0,28.4285,28.4384,28.4186,28.4186,45939.0
2025-03-24 13:35:00,28.76,28.78,28.74,28.74,31023.0,28.4285,28.4483,28.4088,28.4088,31023.0
2025-03-24 13:40:00,28.75,28.76,28.73,28.74,15974.0,28.4186,28.4285,28.3989,28.4088,15974.0
2025-03-24 13:45:00,28.73,28.75,28.71,28.73,29907.0,28.3989,28.4186,28.3791,28.3989,29907.0
2025-03-24 13:50:00,28.73,28.76,28.72,28.73,30695.0,28.3989,28.4285,28.389,28.3989,30695.0
2025-03-24 13:55:00,28.73,28.74,28.71,28.73,12674.0,28.3989,28.4088,28.3791,28.3989,12674.0
2025-03-24 14:00:00,28.73,28.74,28.69,28.7,16465.0,28.3989,28.4088,28.3593,28.3692,16465.0
2025-03-24 14:05:00,28.71,28.73,28.7,28.72,21340.0,28.3791,28.3989,28.3692,28.389,21340.0
2025-03-24 14:10:00,28.72,28.73,28.71,28.71,24744.0,28.389,28.3989,28.3791,28.3791,24744.0
2025-03-24 14:15:00,28.71,28.73,28.7,28.73,19330.0,28.3791,28.3989,28.3692,28.3989,19330.0
2025-03-24 14:20:00,28.73,28.73,28.69,28.69,35192.0,28.3989,28.3989,28.3593,28.3593,35192.0
2025-03-24 14:25:00,28.7,28.7,28.67,28.68,19925.0,28.3692,28.3692,28.3396,28.3494,19925.0
2025-03-24 14:30:00,28.68,28.69,28.67,28.69,24179.0,28.3494,28.3593,28.3396,28.3593,24179.0
2025-03-24 14:35:00,28.69,28.74,28.68,28.74,24938.0,28.3593,28.4088,28.3494,28.4088,24938.0
2025-03-24 14:40:00,28.74,28.78,28.73,28.78,32384.0,28.4088,28.4483,28.3989,28.4483,32384.0
2025-03-24 14:45:00,28.78,28.78,28.75,28.78,32434.0,28.4483,28.4483,28.4186,28.4483,32434.0
2025-03-24 14:50:00,28.77,28.81,28.77,28.8,86599.0,28.4384,28.4779,28.4384,28.4681,86599.0
2025-03-24 14:55:00,28.8,28.82,28.8,28.82,47408.0,28.4681,28.4878,28.4681,28.4878,47408.0
2025-03-24 15:00:00,28.82,28.84,28.8,28.83,29486.0,28.4878,28.5076,28.4681,28.4977,29486.0
2025-03-24 15:05:00,28.84,28.84,28.8,28.82,39792.0,28.5076,28.5076,28.4681,28.4878,39792.0
2025-03-24 15:10:00,28.82,28.82,28.77,28.78,25616.0,28.4878,28.4878,28.4384,28.4483,25616.0
2025-03-24 15:15:00,28.77,28.8,28.76,28.79,30054.0,28.4384,28.4681,28.4285,28.4582,30054.0
2025-03-24 15:20:00,28.79,28.81,28.78,28.8,39853.0,28.4582,28.4779,28.4483,28.4681,39853.0
2025-03-24 15:25:00,28.8,28.81,28.78,28.78,39566.0,28.4681,28.4779,28.4483,28.4483,39566.0
2025-03-24 15:30:00,28.79,28.83,28.78,28.83,36385.0,28.4582,28.4977,28.4483,28.4977,36385.0
2025-03-24 15:35:00,28.83,28.84,28.8,28.84,58587.0,28.4977,28.5076,28.4681,28.5076,58587.0
2025-03-24 15:40:00,28.84,28.87,28.83,28.87,48525.0,28.5076,28.5373,28.4977,28.5373,48525.0
2025-03-24 15:45:00,28.87,28.92,28.86,28.92,42773.0,28.5373,28.5867,28.5274,28.5867,42773.0
2025-03-24 15:50:00,28.92,28.99,28.89,28.98,121270.0,28.5867,28.6559,28.557,28.646,121270.0
2025-03-24 15:55:00,28.99,29.01,28.93,28.99,475157.0,28.6559,28.6756,28.5966,28.6559,475157.0
2025-03-25 09:30:00,29.05,29.13,29.0,29.1,109087.0,28.7152,28.7943,28.6658,28.7646,109087.0
2025-03-25 09:35:00,29.08,29.13,29.02,29.08,50576.0,28.7448,28.7943,28.6855,28.7448,50576.0
2025-03-25 09:40:00,29.07,29.09,29.02,29.06,16298.0,28.735,28.7547,28.6855,28.7251,16298.0
2025-03-25 09:45:00,29.05,29.09,29.01,29.02,17634.0,28.7152,28.7547,28.6756,28.6855,17634.0
2025-03-25 09:50:00,29.01,29.01,28.94,28.96,47940.0,28.6756,28.6756,28.6065,28.6262,47940.0
2025-03-25 09:55:00,28.96,28.98,28.9,28.92,17904.0,28.6262,28.646,28.5669,28.5867,17904.0
2025-03-25 10:00:00,28.92,28.93,28.85,28.9,39843.0,28.5867,28.5966,28.5175,28.5669,39843.0
2025-03-25 10:05:00,28.9,28.94,28.9,28.94,20955.0,28.5669,28.6065,28.5669,28.6065,20955.0
2025-03-25 10:10:00,28.94,28.94,28.85,28.86,36399.0,28.6065,28.6065,28.5175,28.5274,36399.0
2025-03-25 10:15:00,28.85,28.86,28.82,28.83,29614.0,28.5175,28.5274,28.4878,28.4977,29614.0
2025-03-25 10:20:00,28.83,28.87,28.81,28.81,34296.0,28.4977,28.5373,28.4779,28.4779,34296.0
2025-03-25 10:25:00,28.82,28.86,28.81,28.86,19188.0,28.4878,28.5274,28.4779,28.5274,19188.0
2025-03-25 10:30:00,28.85,28.86,28.83,28.86,15996.0,28.5175,28.5274,28.4977,28.5274,15996.0
2025-03-25 10:35:00,28.85,28.86,28.83,28.85,23354.0,28.5175,28.5274,28.4977,28.5175,23354.0
2025-03-25 10:40:00,28.85,28.85,28.82,28.83,20784.0,28.5175,28.5175,28.4878,28.4977,20784.0
2025-03-25 10:45:00,28.82,28.85,28.81,28.82,41672.0,28.4878,28.5175,28.4779,28.4878,41672.0
2025-03-25 10:50:00,28.82,28.89,28.81,28.85,25057.0,28.4878,28.557,28.4779,28.5175,25057.0
2025-03-25 10:55:00,28.85,28.85,28.81,28.83,21608.0,28.5175,28.5175,28.4779,28.4977,21608.0
2025-03-25 11:00:00,28.83,28.86,28.82,28.85,25477.0,28.4977,28.5274,28.4878,28.5175,25477.0
2025-03-25 11:05:00,28.86,28.87,28.81,28.82,16232.0,28.5274,28.5373,28.4779,28.4878,16232.0
2025-03-25 11:10:00,28.81,28.81,28.77,28.79,47711.0,28.4779,28.4779,28.4384,28.4582,47711.0
2025-03-25 11:15:00,28.79,28.82,28.78,28.8,42434.0,28.4582,28.4878,28.4483,28.4681,42434.0
2025-03-25 11:20:00,28.8,28.84,28.8,28.83,26173.0,28.4681,28.5076,28.4681,28.4977,26173.0
2025-03-25 11:25:00,28.84,28.84,28.8,28.81,19783.0,28.5076,28.5076,28.4681,28.4779,19783.0
2025-03-25 11:30:00,28.81,28.84,28.8,28.83,22249.0,28.4779,28.5076,28.4681,28.4977,22249.0
2025-03-25 11:35:00,28.83,28.86,28.82,28.86,31545.0,28.4977,28.5274,28.4878,28.5274,31545.0
2025-03-25 11:40:00,28.86,28.87,28.82,28.85,34650.0,28.5274,28.5373,28.4878,28.5175,34650.0
2025-03-25 11:45:00,28.85,28.87,28.82,28.83,27130.0,28.5175,28.5373,28.4878,28.4977,27130.0
2025-03-25 11:50:00,28.83,28.84,28.8,28.83,27475.0,28.4977,28.5076,28.4681,28.4977,27475.0
2025-03-25 11:55:00,28.82,28.83,28.76,28.8,25592.0,28.4878,28.4977,28.4285,28.4681,25592.0
2025-03-25 12:00:00,28.8,28.83,28.8,28.82,19269.0,28.4681,28.4977,28.4681,28.4878,19269.0
2025-03-25 12:05:00,28.82,28.82,28.79,28.8,21785.0,28.4878,28.4878,28.4582,28.4681,21785.0
2025-03-25 12:10:00,28.8,28.84,28.8,28.84,16639.0,28.4681,28.5076,28.4681,28.5076,16639.0
2025-03-25 12:15:00,28.84,28.84,28.8,28.82,32026.0,28.5076,28.5076,28.4681,28.4878,32026.0
2025-03-25 12:20:00,28.83,28.85,28.82,28.84,22406.0,28.4977,28.5175,28.4878,28.5076,22406.0
2025-03-25 12:25:00,28.85,28.85,28.81,28.81,12300.0,28.5175,28.5175,28.4779,28.4779,12300.0
2025-03-25 12:30:00,28.82,28.83,28.79,28.8,14586.0,28.4878,28.4977,28.4582,28.4681,14586.0
2025-03-25 12:35:00,28.8,28.81,28.79,28.8,11642.0,28.4681,28.4779,28.4582,28.4681,11642.0
2025-03-25 12:40:00,28.8,28.82,28.8,28.82,10614.0,28.4681,28.4878,28.4681,28.4878,10614.0
2025-03-25 12:45:00,28.81,28.83,28.8,28.8,20023.0,28.4779,28.4977,28.4681,28.4681,20023.0
2025-03-25 12:50:00,28.8,28.81,28.78,28.79,11480.0,28.4681,28.4779,28.4483,28.4582,11480.0
2025-03-25 12:55:00,28.78,28.78,28.76,28.77,19000.0,28.4483,28.4483,28.4285,28.4384,19000.0
2025-03-25 13:00:00,28.77,28.8,28.77,28.79,12322.0,28.4384,28.4681,28.4384,28.4582,12322.0
2025-03-25 13:05:00,28.79,28.79,28.77,28.79,10040.0,28.4582,28.4582,28.4384,28.4582,10040.0
2025-03-25 13:10:00,28.79,28.8,28.77,28.77,39848.0,28.4582,28.4681,28.4384,28.4384,39848.0
2025-03-25 13:15:00,28.78,28.79,28.75,28.75,24342.0,28.4483,28.4582,28.4186,28.4186,24342.0
2025-03-25 13:20:00,28.76,28.76,28.7,28.71,28370.0,28.4285,28.4285,28.3692,28.3791,28370.0
2025-03-25 13:25:00,28.7,28.71,28.68,28.69,31305.0,28.3692,28.3791,28.3494,28.3593,31305.0
2025-03-25 13:30:00,28.7,28.71,28.69,28.7,23518.0,28.3692,28.3791,28.3593,28.3692,23518.0
2025-03-25 13:35:00,28.7,28.71,28.68,28.69,21498.0,28.3692,28.3791,28.3494,28.3593,21498.0
2025-03-25 13:40:00,28.69,28.72,28.68,28.71,23619.0,28.3593,28.389,28.3494,28.3791,23619.0
2025-03-25 13:45:00,28.71,28.71,28.69,28.7,24531.0,28.3791,28.3791,28.3593,28.3692,24531.0
2025-03-25 13:50:00,28.7,28.73,28.69,28.72,46480.0,28.3692,28.3989,28.3593,28.389,46480.0
2025-03-25 13:55:00,28.73,28.74,28.71,28.72,17741.0,28.3989,28.4088,28.3791,28.389,17741.0
2025-03-25 14:00:00,28.71,28.74,28.71,28.74,8471.0,28.3791,28.4088,28.3791,28.4088,8471.0
2025-03-25 14:05:00,28.73,28.74,28.71,28.72,29035.0,28.3989,28.4088,28.3791,28.389,29035.0
2025-03-25 14:10:00,28.73,28.74,28.72,28.74,12614.0,28.3989,28.4088,28.389,28.4088,12614.0
2025-03-25 14:15:00,28.74,28.75,28.72,28.73,45247.0,28.4088,28.4186,28.389,28.3989,45247.0
2025-03-25 14:20:00,28.73,28.74,28.71,28.71,12359.0,28.3989,28.4088,28.3791,28.3791,12359.0
2025-03-25 14:25:00,28.71,28.72,28.66,28.67,20994.0,28.3791,28.389,28.3297,28.3396,20994.0
2025-03-25 14:30:00,28.67,28.68,28.65,28.67,22600.0,28.3396,28.3494,28.3198,28.3396,22600.0
2025-03-25 14:35:00,28.67,28.7,28.67,28.68,19692.0,28.3396,28.3692,28.3396,28.3494,19692.0
2025-03-25 14:40:00,28.68,28.69,28.66,28.68,18752.0,28.3494,28.3593,28.3297,28.3494,18752.0
2025-03-25 14:45:00,28.68,28.68,28.63,28.63,35147.0,28.3494,28.3494,28.3,28.3,35147.0
2025-03-25 14:50:00,28.64,28.66,28.61,28.65,46804.0,28.3099,28.3297,28.2803,28.3198,46804.0
2025-03-25 14:55:00,28.66,28.66,28.61,28.62,37251.0,28.3297,28.3297,28.2803,28.2901,37251.0
2025-03-25 15:00:00,28.63,28.67,28.61,28.64,44034.0,28.3,28.3396,28.2803,28.3099,44034.0
2025-03-25 15:05:00,28.64,28.65,28.62,28.65,25952.0,28.3099,28.3198,28.2901,28.3198,25952.0
2025-03-25 15:10:00,28.65,28.66,28.64,28.65,40459.0,28.3198,28.3297,28.3099,28.3198,40459.0
2025-03-25 15:15:00,28.65,28.65,28.61,28.62,47898.0,28.3198,28.3198,28.2803,28.2901,47898.0
2025-03-25 15:20:00,28.62,28.63,28.61,28.62,56675.0,28.2901,28.3,28.2803,28.2901,56675.0
2025-03-25 15:25:00,28.62,28.63,28.6,28.6,295909.0,28.2901,28.3,28.2704,28.2704,295909.0
2025-03-25 15:30:00,28.61,28.69,28.6,28.68,52612.0,28.2803,28.3593,28.2704,28.3494,52612.0
2025-03-25 15:35:00,28.68,28.68,28.62,28.65,222660.0,28.3494,28.3494,28.2901,28.3198,222660.0
2025-03-25 15:40:00,28.64,28.71,28.64,28.7,45393.0,28.3099,28.3791,28.3099,28.3692,45393.0
2025-03-25 15:45:00,28.71,28.74,28.69,28.73,60695.0,28.3791,28.4088,28.3593,28.3989,60695.0
2025-03-25 15:50:00,28.72,28.79,28.71,28.78,138387.0,28.389,28.4582,28.3791,28.4483,138387.0
2025-03-25 15:55:00,28.78,28.81,28.7,28.8,509599.0,28.4483,28.4779,28.3692,28.4681,509599.0
2025-03-26 09:30:00,28.8,28.95,28.79,28.95,79133.0,28.4681,28.6163,28.4582,28.6163,79133.0
2025-03-26 09:35:00,28.94,28.98,28.92,28.96,20042.0,28.6065,28.646,28.5867,28.6262,20042.0
2025-03-26 09:40:00,28.96,29.01,28.92,28.96,26625.0,28.6262,28.6756,28.5867,28.6262,26625.0
2025-03-26 09:45:00,28.96,28.97,28.89,28.95,31334.0,28.6262,28.6361,28.557,28.6163,31334.0
2025-03-26 09:50:00,28.94,28.94,28.86,28.86,25343.0,28.6065,28.6065,28.5274,28.5274,25343.0
2025-03-26 09:55:00,28.87,28.88,28.79,28.82,28539.0,28.5373,28.5471,28.4582,28.4878,28539.0
2025-03-26 10:00:00,28.81,28.83,28.73,28.74,71673.0,28.4779,28.4977,28.3989,28.4088,71673.0
2025-03-26 10:05:00,28.74,28.76,28.71,28.74,59186.0,28.4088,28.4285,28.3791,28.4088,59186.0
2025-03-26 10:10:00,28.74,28.78,28.71,28.77,32740.0,28.4088,28.4483,28.3791,28.4384,32740.0
2025-03-26 10:15:00,28.78,28.81,28.77,28.8,23240.0,28.4483,28.4779,28.4384,28.4681,23240.0
2025-03-26 10:20:00,28.8,28.81,28.73,28.76,37383.0,28.4681,28.4779,28.3989,28.4285,37383.0
2025-03-26 10:25:00,28.76,28.8,28.75,28.79,47045.0,28.4285,28.4681,28.4186,28.4582,47045.0
2025-03-26 10:30:00,28.79,28.81,28.78,28.8,45878.0,28.4582,28.4779,28.4483,28.4681,45878.0
2025-03-26 10:35:00,28.8,28.87,28.79,28.86,46816.0,28.4681,28.5373,28.4582,28.5274,46816.0
2025-03-26 10:40:00,28.86,28.89,28.85,28.89,57505.0,28.5274,28.557,28.5175,28.557,57505.0
2025-03-26 10:45:00,28.89,28.89,28.87,28.88,36041.0,28.557,28.557,28.5373,28.5471,36041.0
2025-03-26 10:50:00,28.88,28.91,28.88,28.89,47682.0,28.5471,28.5768,28.5471,28.557,47682.0
2025-03-26 10:55:00,28.89,28.89,28.84,28.86,42635.0,28.557,28.557,28.5076,28.5274,42635.0
2025-03-26 11:00:00,28.86,28.87,28.82,28.86,26552.0,28.5274,28.5373,28.4878,28.5274,26552.0
2025-03-26 11:05:00,28.85,28.86,28.84,28.85,10967.0,28.5175,28.5274,28.5076,28.5175,10967.0
2025-03-26 11:10:00,28.85,28.86,28.79,28.79,24072.0,28.5175,28.5274,28.4582,28.4582,24072.0
2025-03-26 11:15:00,28.8,28.81,28.78,28.8,20603.0,28.4681,28.4779,28.4483,28.4681,20603.0
2025-03-26 11:20:00,28.81,28.81,28.76,28.77,12306.0,28.4779,28.4779,28.4285,28.4384,12306.0
2025-03-26 11:25:00,28.77,28.78,28.73,28.75,15020.0,28.4384,28.4483,28.3989,28.4186,15020.0
2025-03-26 11:30:00,28.76,28.78,28.75,28.77,9303.0,28.4285,28.4483,28.4186,28.4384,9303.0
2025-03-26 11:35:00,28.76,28.78,28.76,28.78,15402.0,28.4285,28.4483,28.4285,28.4483,15402.0
2025-03-26 11:40:00,28.78,28.79,28.76,28.77,19338.0,28.4483,28.4582,28.4285,28.4384,19338.0
2025-03-26 11:45:00,28.77,28.77,28.73,28.73,26220.0,28.4384,28.4384,28.3989,28.3989,26220.0
2025-03-26 11:50:00,28.74,28.75,28.69,28.73,37146.0,28.4088,28.4186,28.3593,28.3989,37146.0
2025-03-26 11:55:00,28.74,28.74,28.66,28.69,34133.0,28.4088,28.4088,28.3297,28.3593,34133.0
2025-03-26 12:00:00,28.7,28.7,28.65,28.68,19108.0,28.3692,28.3692,28.3198,28.3494,19108.0
2025-03-26 12:05:00,28.67,28.69,28.67,28.68,13618.0,28.3396,28.3593,28.3396,28.3494,13618.0
2025-03-26 12:10:00,28.67,28.68,28.64,28.66,17141.0,28.3396,28.3494,28.3099,28.3297,17141.0
2025-03-26 12:15:00,28.66,28.67,28.62,28.63,20483.0,28.3297,28.3396,28.2901,28.3,20483.0
2025-03-26 12:20:00,28.63,28.67,28.62,28.67,38910.0,28.3,28.3396,28.2901,28.3396,38910.0
2025-03-26 12:25:00,28.67,28.71,28.67,28.7,20100.0,28.3396,28.3791,28.3396,28.3692,20100.0
2025-03-26 12:30:00,28.71,28.72,28.67,28.71,44317.0,28.3791,28.389,28.3396,28.3791,44317.0
2025-03-26 12:35:00,28.71,28.73,28.7,28.7,27160.0,28.3791,28.3989,28.3692,28.3692,27160.0
2025-03-26 12:40:00,28.7,28.71,28.68,28.69,13855.0,28.3692,28.3791,28.3494,28.3593,13855.0
2025-03-26 12:45:00,28.69,28.71,28.68,28.71,18822.0,28.3593,28.3791,28.3494,28.3791,18822.0
2025-03-26 12:50:00,28.71,28.71,28.66,28.68,39813.0,28.3791,28.3791,28.3297,28.3494,39813.0
2025-03-26 12:55:00,28.68,28.68,28.61,28.63,32496.0,28.3494,28.3494,28.2803,28.3,32496.0
2025-03-26 13:00:00,28.63,28.65,28.62,28.64,17925.0,28.3,28.3198,28.2901,28.3099,17925.0
2025-03-26 13:05:00,28.63,28.65,28.62,28.63,18982.0,28.3,28.3198,28.2901,28.3,18982.0
2025-03-26 13:10:00,28.63,28.66,28.62,28.63,20037.0,28.3,28.3297,28.2901,28.3,20037.0
2025-03-26 13:15:00,28.63,28.63,28.58,28.58,16927.0,28.3,28.3,28.2506,28.2506,16927.0
2025-03-26 13:20:00,28.59,28.61,28.58,28.6,15029.0,28.2605,28.2803,28.2506,28.2704,15029.0
2025-03-26 13:25:00,28.6,28.6,28.57,28.59,16309.0,28.2704,28.2704,28.2407,28.2605,16309.0
2025-03-26 13:30:00,28.59,28.59,28.56,28.57,25263.0,28.2605,28.2605,28.2308,28.2407,25263.0
2025-03-26 13:35:00,28.57,28.58,28.54,28.56,27347.0,28.2407,28.2506,28.2111,28.2308,27347.0
2025-03-26 13:40:00,28.56,28.6,28.55,28.56,24063.0,28.2308,28.2704,28.2209,28.2308,24063.0
2025-03-26 13:45:00,28.57,28.59,28.53,28.55,18828.0,28.2407,28.2605,28.2012,28.2209,18828.0
2025-03-26 13:50:00,28.54,28.57,28.54,28.55,10036.0,28.2111,28.2407,28.2111,28.2209,10036.0
2025-03-26 13:55:00,28.55,28.56,28.53,28.54,14929.0,28.2209,28.2308,28.2012,28.2111,14929.0
2025-03-26 14:00:00,28.54,28.56,28.53,28.56,22559.0,28.2111,28.2308,28.2012,28.2308,22559.0
2025-03-26 14:05:00,28.56,28.58,28.54,28.57,19085.0,28.2308,28.2506,28.2111,28.2407,19085.0
2025-03-26 14:10:00,28.58,28.63,28.58,28.61,13752.0,28.2506,28.3,28.2506,28.2803,13752.0
2025-03-26 14:15:00,28.61,28.62,28.6,28.6,15600.0,28.2803,28.2901,28.2704,28.2704,15600.0
2025-03-26 14:20:00,28.6,28.63,28.59,28.62,11046.0,28.2704,28.3,28.2605,28.2901,11046.0
2025-03-26 14:25:00,28.61,28.63,28.59,28.61,29008.0,28.2803,28.3,28.2605,28.2803,29008.0
2025-03-26 14:30:00,28.61,28.62,28.6,28.61,22008.0,28.2803,28.2901,28.2704,28.2803,22008.0
2025-03-26 14:35:00,28.6,28.64,28.6,28.63,35601.0,28.2704,28.3099,28.2704,28.3,35601.0
2025-03-26 14:40:00,28.62,28.64,28.61,28.62,39898.0,28.2901,28.3099,28.2803,28.2901,39898.0
2025-03-26 14:45:00,28.62,28.63,28.59,28.61,34720.0,28.2901,28.3,28.2605,28.2803,34720.0
2025-03-26 14:50:00,28.61,28.63,28.56,28.57,41821.0,28.2803,28.3,28.2308,28.2407,41821.0
2025-03-26 14:55:00,28.57,28.58,28.56,28.58,35742.0,28.2407,28.2506,28.2308,28.2506,35742.0
2025-03-26 15:00:00,28.58,28.62,28.57,28.6,25907.0,28.2506,28.2901,28.2407,28.2704,25907.0
2025-03-26 15:05:00,28.6,28.6,28.57,28.58,25549.0,28.2704,28.2704,28.2407,28.2506,25549.0
2025-03-26 15:10:00,28.57,28.6,28.56,28.59,28671.0,28.2407,28.2704,28.2308,28.2605,28671.0
2025-03-26 15:15:00,28.59,28.62,28.58,28.61,38447.0,28.2605,28.2901,28.2506,28.2803,38447.0
2025-03-26 15:20:00,28.61,28.68,28.6,28.65,50709.0,28.2803,28.3494,28.2704,28.3198,50709.0
2025-03-26 15:25:00,28.65,28.66,28.62,28.62,50370.0,28.3198,28.3297,28.2901,28.2901,50370.0
2025-03-26 15:30:00,28.62,28.63,28.58,28.61,54207.0,28.2901,28.3,28.2506,28.2803,54207.0
2025-03-26 15:35:00,28.61,28.63,28.6,28.62,67814.0,28.2803,28.3,28.2704,28.2901,67814.0
2025-03-26 15:40:00,28.63,28.66,28.62,28.65,58220.0,28.3,28.3297,28.2901,28.3198,58220.0
2025-03-26 15:45:00,28.65,28.7,28.64,28.7,53395.0,28.3198,28.3692,28.3099,28.3692,53395.0
2025-03-26 15:50:00,28.7,28.75,28.67,28.71,213871.0,28.3692,28.4186,28.3396,28.3791,213871.0
2025-03-26 15:55:00,28.71,28.78,28.69,28.69,571091.0,28.3791,28.4483,28.3593,28.3593,571091.0
2025-03-27 09:30:00,28.49,28.56,28.33,28.39,103980.0,28.1616,28.2308,28.0035,28.0628,103980.0
2025-03-27 09:35:00,28.41,28.41,28.33,28.33,16300.0,28.0826,28.0826,28.0035,28.0035,16300.0
2025-03-27 09:40:00,28.33,28.33,28.28,28.32,28764.0,28.0035,28.0035,27.9541,27.9936,28764.0
2025-03-27 09:45:00,28.32,28.42,28.31,28.38,47988.0,27.9936,28.0924,27.9837,28.0529,47988.0
2025-03-27 09:50:00,28.39,28.46,28.38,28.45,26682.0,28.0628,28.132,28.0529,28.1221,26682.0
2025-03-27 09:55:00,28.44,28.49,28.44,28.47,23059.0,28.1122,28.1616,28.1122,28.1419,23059.0
2025-03-27 10:00:00,28.46,28.56,28.45,28.56,37327.0,28.132,28.2308,28.1221,28.2308,37327.0
2025-03-27 10:05:00,28.55,28.59,28.51,28.55,29789.0,28.2209,28.2605,28.1814,28.2209,29789.0
2025-03-27 10:10:00,28.55,28.56,28.45,28.5,57400.0,28.2209,28.2308,28.1221,28.1715,57400.0
2025-03-27 10:15:00,28.5,28.53,28.47,28.53,56154.0,28.1715,28.2012,28.1419,28.2012,56154.0
2025-03-27 10:20:00,28.52,28.52,28.47,28.49,35704.0,28.1913,28.1913,28.1419,28.1616,35704.0
2025-03-27 10:25:00,28.5,28.55,28.48,28.52,18818.0,28.1715,28.2209,28.1518,28.1913,18818.0
2025-03-27 10:30:00,28.54,28.56,28.52,28.55,14865.0,28.2111,28.2308,28.1913,28.2209,14865.0
2025-03-27 10:35:00,28.55,28.61,28.52,28.61,26842.0,28.2209,28.2803,28.1913,28.2803,26842.0
2025-03-27 10:40:00,28.61,28.63,28.58,28.61,41213.0,28.2803,28.3,28.2506,28.2803,41213.0
2025-03-27 10:45:00,28.6,28.61,28.57,28.59,15347.0,28.2704,28.2803,28.2407,28.2605,15347.0
2025-03-27 10:50:00,28.59,28.62,28.57,28.61,28017.0,28.2605,28.2901,28.2407,28.2803,28017.0
2025-03-27 10:55:00,28.61,28.64,28.58,28.64,24219.0,28.2803,28.3099,28.2506,28.3099,24219.0
2025-03-27 11:00:00,28.64,28.64,28.58,28.6,25145.0,28.3099,28.3099,28.2506,28.2704,25145.0
2025-03-27 11:05:00,28.61,28.61,28.57,28.58,10042.0,28.2803,28.2803,28.2407,28.2506,10042.0
2025-03-27 11:10:00,28.58,28.63,28.57,28.63,22428.0,28.2506,28.3,28.2407,28.3,22428.0
2025-03-27 11:15:00,28.63,28.64,28.61,28.63,29635.0,28.3,28.3099,28.2803,28.3,29635.0
2025-03-27 11:20:00,28.63,28.63,28.58,28.61,14608.0,28.3,28.3,28.2506,28.2803,14608.0
2025-03-27 11:25:00,28.61,28.61,28.56,28.57,29930.0,28.2803,28.2803,28.2308,28.2407,29930.0
2025-03-27 11:30:00,28.57,28.57,28.52,28.54,17654.0,28.2407,28.2407,28.1913,28.2111,17654.0
2025-03-27 11:35:00,28.54,28.56,28.5,28.52,21544.0,28.2111,28.2308,28.1715,28.1913,21544.0
2025-03-27 11:40:00,28.52,28.52,28.47,28.52,22284.0,28.1913,28.1913,28.1419,28.1913,22284.0
2025-03-27 11:45:00,28.52,28.52,28.49,28.49,17546.0,28.1913,28.1913,28.1616,28.1616,17546.0
2025-03-27 11:50:00,28.49,28.53,28.48,28.52,19692.0,28.1616,28.2012,28.1518,28.1913,19692.0
2025-03-27 11:55:00,28.51,28.51,28.49,28.51,12904.0,28.1814,28.1814,28.1616,28.1814,12904.0
2025-03-27 12:00:00,28.51,28.52,28.49,28.51,12397.0,28.1814,28.1913,28.1616,28.1814,12397.0
2025-03-27 12:05:00,28.51,28.52,28.49,28.5,24315.0,28.1814,28.1913,28.1616,28.1715,24315.0
2025-03-27 12:10:00,28.49,28.49,28.45,28.48,11202.0,28.1616,28.1616,28.1221,28.1518,11202.0
2025-03-27 12:15:00,28.48,28.52,28.47,28.52,257028.0,28.1518,28.1913,28.1419,28.1913,257028.0
2025-03-27 12:20:00,28.52,28.56,28.51,28.55,22317.0,28.1913,28.2308,28.1814,28.2209,22317.0
2025-03-27 12:25:00,28.55,28.56,28.53,28.54,10977.0,28.2209,28.2308,28.2012,28.2111,10977.0
2025-03-27 12:30:00,28.54,28.66,28.53,28.63,57275.0,28.2111,28.3297,28.2012,28.3,57275.0
2025-03-27 12:35:00,28.63,28.63,28.58,28.62,18779.0,28.3,28.3,28.2506,28.2901,18779.0
2025-03-27 12:40:00,28.62,28.62,28.59,28.61,10599.0,28.2901,28.2901,28.2605,28.2803,10599.0
2025-03-27 12:45:00,28.6,28.61,28.52,28.52,22605.0,28.2704,28.2803,28.1913,28.1913,22605.0
2025-03-27 12:50:00,28.52,28.54,28.51,28.54,23896.0,28.1913,28.2111,28.1814,28.2111,23896.0
2025-03-27 12:55:00,28.54,28.54,28.45,28.46,14925.0,28.2111,28.2111,28.1221,28.132,14925.0
2025-03-27 13:00:00,28.46,28.49,28.46,28.49,16105.0,28.132,28.1616,28.132,28.1616,16105.0
2025-03-27 13:05:00,28.49,28.55,28.47,28.54,33378.0,28.1616,28.2209,28.1419,28.2111,33378.0
2025-03-27 13:10:00,28.55,28.56,28.52,28.54,15864.0,28.2209,28.2308,28.1913,28.2111,15864.0
2025-03-27 13:15:00,28.55,28.56,28.52,28.53,11978.0,28.2209,28.2308,28.1913,28.2012,11978.0
2025-03-27 13:20:00,28.52,28.54,28.45,28.48,150303.0,28.1913,28.2111,28.1221,28.1518,150303.0
2025-03-27 13:25:00,28.48,28.5,28.42,28.43,146560.0,28.1518,28.1715,28.0924,28.1023,146560.0
2025-03-27 13:30:00,28.43,28.46,28.4,28.43,74615.0,28.1023,28.132,28.0727,28.1023,74615.0
2025-03-27 13:35:00,28.43,28.43,28.38,28.4,14744.0,28.1023,28.1023,28.0529,28.0727,14744.0
2025-03-27 13:40:00,28.4,28.41,28.38,28.4,20743.0,28.0727,28.0826,28.0529,28.0727,20743.0
2025-03-27 13:45:00,28.4,28.43,28.39,28.41,29003.0,28.0727,28.1023,28.0628,28.0826,29003.0
2025-03-27 13:50:00,28.42,28.44,28.38,28.4,54221.0,28.0924,28.1122,28.0529,28.0727,54221.0
2025-03-27 13:55:00,28.41,28.43,28.39,28.42,22080.0,28.0826,28.1023,28.0628,28.0924,22080.0
2025-03-27 14:00:00,28.42,28.48,28.41,28.48,82385.0,28.0924,28.1518,28.0826,28.1518,82385.0
2025-03-27 14:05:00,28.48,28.51,28.47,28.49,26836.0,28.1518,28.1814,28.1419,28.1616,26836.0
2025-03-27 14:10:00,28.49,28.5,28.47,28.5,19220.0,28.1616,28.1715,28.1419,28.1715,19220.0
2025-03-27 14:15:00,28.5,28.54,28.49,28.52,38353.0,28.1715,28.2111,28.1616,28.1913,38353.0
2025-03-27 14:20:00,28.52,28.58,28.51,28.56,32867.0,28.1913,28.2506,28.1814,28.2308,32867.0
2025-03-27 14:25:00,28.55,28.57,28.54,28.55,19296.0,28.2209,28.2407,28.2111,28.2209,19296.0
2025-03-27 14:30:00,28.55,28.57,28.54,28.55,18873.0,28.2209,28.2407,28.2111,28.2209,18873.0
2025-03-27 14:35:00,28.55,28.58,28.54,28.57,20729.0,28.2209,28.2506,28.2111,28.2407,20729.0
2025-03-27 14:40:00,28.58,28.59,28.55,28.57,14314.0,28.2506,28.2605,28.2209,28.2407,14314.0
2025-03-27 14:45:00,28.57,28.6,28.56,28.6,16650.0,28.2407,28.2704,28.2308,28.2704,16650.0
2025-03-27 14:50:00,28.6,28.62,28.58,28.61,15867.0,28.2704,28.2901,28.2506,28.2803,15867.0
2025-03-27 14:55:00,28.61,28.61,28.54,28.55,16223.0,28.2803,28.2803,28.2111,28.2209,16223.0
2025-03-27 15:00:00,28.55,28.62,28.54,28.61,20986.0,28.2209,28.2901,28.2111,28.2803,20986.0
2025-03-27 15:05:00,28.61,28.64,28.59,28.63,23456.0,28.2803,28.3099,28.2605,28.3,23456.0
2025-03-27 15:10:00,28.63,28.67,28.62,28.66,26739.0,28.3,28.3396,28.2901,28.3297,26739.0
2025-03-27 15:15:00,28.67,28.7,28.66,28.69,59438.0,28.3396,28.3692,28.3297,28.3593,59438.0
2025-03-27 15:20:00,28.69,28.76,28.68,28.75,35745.0,28.3593,28.4285,28.3494,28.4186,35745.0
2025-03-27 15:25:00,28.75,28.75,28.69,28.7,49056.0,28.4186,28.4186,28.3593,28.3692,49056.0
2025-03-27 15:30:00,28.69,28.76,28.68,28.75,53231.0,28.3593,28.4285,28.3494,28.4186,53231.0
2025-03-27 15:35:00,28.75,28.78,28.74,28.75,43633.0,28.4186,28.4483,28.4088,28.4186,43633.0
2025-03-27 15:40:00,28.76,28.77,28.72,28.73,74582.0,28.4285,28.4384,28.389,28.3989,74582.0
2025-03-27 15:45:00,28.73,28.74,28.7,28.71,54016.0,28.3989,28.4088,28.3692,28.3791,54016.0
2025-03-27 15:50:00,28.72,28.72,28.64,28.69,113945.0,28.389,28.389,28.3099,28.3593,113945.0
2025-03-27 15:55:00,28.69,28.73,28.62,28.64,430870.0,28.3593,28.3989,28.2901,28.3099,430870.0
2025-03-28 09:30:00,28.39,28.58,28.31,28.55,105746.0,28.0628,28.2506,27.9837,28.2209,105746.0
2025-03-28 09:35:00,28.55,28.63,28.53,28.55,23889.0,28.2209,28.3,28.2012,28.2209,23889.0
2025-03-28 09:40:00,28.55,28.62,28.53,28.56,65633.0,28.2209,28.2901,28.2012,28.2308,65633.0
2025-03-28 09:45:00,28.55,28.64,28.55,28.63,18817.0,28.2209,28.3099,28.2209,28.3,18817.0
2025-03-28 09:50:00,28.63,28.66,28.55,28.57,24412.0,28.3,28.3297,28.2209,28.2407,24412.0
2025-03-28 09:55:00,28.56,28.58,28.5,28.51,18049.0,28.2308,28.2506,28.1715,28.1814,18049.0
2025-03-28 10:00:00,28.5,28.58,28.43,28.54,28151.0,28.1715,28.2506,28.1023,28.2111,28151.0
2025-03-28 10:05:00,28.54,28.55,28.41,28.46,31818.0,28.2111,28.2209,28.0826,28.132,31818.0
2025-03-28 10:10:00,28.46,28.47,28.36,28.37,19205.0,28.132,28.1419,28.0331,28.043,19205.0
2025-03-28 10:15:00,28.37,28.42,28.36,28.38,90283.0,28.043,28.0924,28.0331,28.0529,90283.0
2025-03-28 10:20:00,28.38,28.39,28.34,28.39,18759.0,28.0529,28.0628,28.0134,28.0628,18759.0
2025-03-28 10:25:00,28.38,28.38,28.31,28.32,28138.0,28.0529,28.0529,27.9837,27.9936,28138.0
2025-03-28 10:30:00,28.32,28.35,28.27,28.29,33618.0,27.9936,28.0233,27.9442,27.9639,33618.0
2025-03-28 10:35:00,28.29,28.3,28.22,28.29,30297.0,27.9639,27.9738,27.8947,27.9639,30297.0
2025-03-28 10:40:00,28.29,28.29,28.23,28.25,16045.0,27.9639,27.9639,27.9046,27.9244,16045.0
2025-03-28 10:45:00,28.25,28.26,28.22,28.24,21112.0,27.9244,27.9343,27.8947,27.9145,21112.0
2025-03-28 10:50:00,28.24,28.26,28.22,28.23,35857.0,27.9145,27.9343,27.8947,27.9046,35857.0
2025-03-28 10:55:00,28.23,28.23,28.17,28.21,27515.0,27.9046,27.9046,27.8453,27.8849,27515.0
2025-03-28 11:00:00,28.2,28.22,28.18,28.2,21411.0,27.875,27.8947,27.8552,27.875,21411.0
2025-03-28 11:05:00,28.2,28.25,28.19,28.23,26786.0,27.875,27.9244,27.8651,27.9046,26786.0
2025-03-28 11:10:00,28.23,28.31,28.23,28.31,27314.0,27.9046,27.9837,27.9046,27.9837,27314.0
2025-03-28 11:15:00,28.3,28.3,28.25,28.25,12882.0,27.9738,27.9738,27.9244,27.9244,12882.0
2025-03-28 11:20:00,28.26,28.28,28.2,28.21,27333.0,27.9343,27.9541,27.875,27.8849,27333.0
2025-03-28 11:25:00,28.21,28.29,28.21,28.26,42582.0,27.8849,27.9639,27.8849,27.9343,42582.0
2025-03-28 11:30:00,28.24,28.3,28.23,28.3,13191.0,27.9145,27.9738,27.9046,27.9738,13191.0
2025-03-28 11:35:00,28.29,28.29,28.25,28.25,8260.0,27.9639,27.9639,27.9244,27.9244,8260.0
2025-03-28 11:40:00,28.25,28.27,28.22,28.24,13691.0,27.9244,27.9442,27.8947,27.9145,13691.0
2025-03-28 11:45:00,28.23,28.25,28.18,28.2,38943.0,27.9046,27.9244,27.8552,27.875,38943.0
2025-03-28 11:50:00,28.2,28.2,28.11,28.11,25265.0,27.875,27.875,27.786,27.786,25265.0
2025-03-28 11:55:00,28.12,28.12,28.09,28.11,10069.0,27.7959,27.7959,27.7662,27.786,10069.0
2025-03-28 12:00:00,28.11,28.15,28.1,28.14,14220.0,27.786,27.8256,27.7761,27.8157,14220.0
2025-03-28 12:05:00,28.14,28.16,28.09,28.1,19204.0,27.8157,27.8354,27.7662,27.7761,19204.0
2025-03-28 12:10:00,28.11,28.11,28.07,28.08,9345.0,27.786,27.786,27.7465,27.7564,9345.0
2025-03-28 12:15:00,28.08,28.08,27.99,28.0,27214.0,27.7564,27.7564,27.6674,27.6773,27214.0
2025-03-28 12:20:00,28.0,28.02,27.98,28.0,23786.0,27.6773,27.6971,27.6575,27.6773,23786.0
2025-03-28 12:25:00,28.0,28.01,27.98,28.01,17476.0,27.6773,27.6872,27.6575,27.6872,17476.0
2025-03-28 12:30:00,28.0,28.03,28.0,28.02,33303.0,27.6773,27.7069,27.6773,27.6971,33303.0
2025-03-28 12:35:00,28.02,28.03,28.0,28.0,57254.0,27.6971,27.7069,27.6773,27.6773,57254.0
2025-03-28 12:40:00,28.0,28.02,28.0,28.01,31748.0,27.6773,27.6971,27.6773,27.6872,31748.0
2025-03-28 12:45:00,28.01,28.02,28.0,28.01,16503.0,27.6872,27.6971,27.6773,27.6872,16503.0
2025-03-28 12:50:00,28.01,28.04,28.0,28.03,13153.0,27.6872,27.7168,27.6773,27.7069,13153.0
2025-03-28 12:55:00,28.02,28.03,28.0,28.01,14085.0,27.6971,27.7069,27.6773,27.6872,14085.0
2025-03-28 13:00:00,28.01,28.01,28.0,28.0,37318.0,27.6872,27.6872,27.6773,27.6773,37318.0
2025-03-28 13:05:00,28.0,28.0,27.93,27.95,35275.0,27.6773,27.6773,27.6081,27.6279,35275.0
2025-03-28 13:10:00,27.94,27.98,27.93,27.98,11874.0,27.618,27.6575,27.6081,27.6575,11874.0
2025-03-28 13:15:00,27.97,27.99,27.94,27.96,20512.0,27.6476,27.6674,27.618,27.6377,20512.0
2025-03-28 13:20:00,27.96,27.96,27.94,27.96,27692.0,27.6377,27.6377,27.618,27.6377,27692.0
2025-03-28 13:25:00,27.95,27.95,27.9,27.95,20509.0,27.6279,27.6279,27.5784,27.6279,20509.0
2025-03-28 13:30:00,27.94,27.96,27.92,27.94,15313.0,27.618,27.6377,27.5982,27.618,15313.0
2025-03-28 13:35:00,27.94,27.94,27.92,27.94,15730.0,27.618,27.618,27.5982,27.618,15730.0
2025-03-28 13:40:00,27.94,27.97,27.94,27.95,24519.0,27.618,27.6476,27.618,27.6279,24519.0
2025-03-28 13:45:00,27.94,27.97,27.93,27.94,14946.0,27.618,27.6476,27.6081,27.618,14946.0
2025-03-28 13:50:00,27.94,27.95,27.93,27.93,6543.0,27.618,27.6279,27.6081,27.6081,6543.0
2025-03-28 13:55:00,27.94,27.96,27.93,27.95,34069.0,27.618,27.6377,27.6081,27.6279,34069.0
2025-03-28 14:00:00,27.95,27.97,27.94,27.95,13401.0,27.6279,27.6476,27.618,27.6279,13401.0
2025-03-28 14:05:00,27.95,27.97,27.92,27.97,25346.0,27.6279,27.6476,27.5982,27.6476,25346.0
2025-03-28 14:10:00,27.97,28.02,27.94,28.0,60110.0,27.6476,27.6971,27.618,27.6773,60110.0
2025-03-28 14:15:00,28.0,28.0,27.94,27.95,90287.0,27.6773,27.6773,27.618,27.6279,90287.0
2025-03-28 14:20:00,27.95,27.95,27.91,27.91,36985.0,27.6279,27.6279,27.5883,27.5883,36985.0
2025-03-28 14:25:00,27.9,27.9,27.87,27.89,17007.0,27.5784,27.5784,27.5488,27.5686,17007.0
2025-03-28 14:30:00,27.89,27.91,27.88,27.89,40688.0,27.5686,27.5883,27.5587,27.5686,40688.0
2025-03-28 14:35:00,27.89,27.9,27.84,27.85,34085.0,27.5686,27.5784,27.5191,27.529,34085.0
2025-03-28 14:40:00,27.85,27.86,27.84,27.85,20249.0,27.529,27.5389,27.5191,27.529,20249.0
2025-03-28 14:45:00,27.86,27.89,27.85,27.89,265004.0,27.5389,27.5686,27.529,27.5686,265004.0
2025-03-28 14:50:00,27.89,27.91,27.87,27.87,23488.0,27.5686,27.5883,27.5488,27.5488,23488.0
2025-03-28 14:55:00,27.88,27.89,27.84,27.86,52190.0,27.5587,27.5686,27.5191,27.5389,52190.0
2025-03-28 15:00:00,27.86,27.89,27.85,27.87,22320.0,27.5389,27.5686,27.529,27.5488,22320.0
2025-03-28 15:05:00,27.87,27.91,27.86,27.89,81410.0,27.5488,27.5883,27.5389,27.5686,81410.0
2025-03-28 15:10:00,27.89,27.91,27.86,27.9,27274.0,27.5686,27.5883,27.5389,27.5784,27274.0
2025-03-28 15:15:00,27.91,27.91,27.87,27.89,24772.0,27.5883,27.5883,27.5488,27.5686,24772.0
2025-03-28 15:20:00,27.9,27.9,27.86,27.89,101153.0,27.5784,27.5784,27.5389,27.5686,101153.0
2025-03-28 15:25:00,27.88,27.89,27.86,27.87,32941.0,27.5587,27.5686,27.5389,27.5488,32941.0
2025-03-28 15:30:00,27.87,27.87,27.8,27.8,57597.0,27.5488,27.5488,27.4796,27.4796,57597.0
2025-03-28 15:35:00,27.8,27.91,27.79,27.87,79195.0,27.4796,27.5883,27.4697,27.5488,79195.0
2025-03-28 15:40:00,27.87,27.87,27.81,27.82,61191.0,27.5488,27.5488,27.4895,27.4994,61191.0
2025-03-28 15:45:00,27.81,27.88,27.8,27.87,118219.0,27.4895,27.5587,27.4796,27.5488,118219.0
2025-03-28 15:50:00,27.87,27.91,27.83,27.9,162057.0,27.5488,27.5883,27.5092,27.5784,162057.0
2025-03-28 15:55:00,27.91,27.91,27.87,27.89,429436.0,27.5883,27.5883,27.5488,27.5686,429436.0
2025-03-31 09:30:00,27.46,27.56,27.3,27.41,235391.0,27.1435,27.2424,26.9854,27.0941,235391.0
2025-03-31 09:35:00,27.42,27.55,27.4,27.54,29281.0,27.104,27.2325,27.0842,27.2226,29281.0
2025-03-31 09:40:00,27.53,27.53,27.33,27.33,51242.0,27.2127,27.2127,27.015,27.015,51242.0
2025-03-31 09:45:00,27.32,27.48,27.32,27.44,37669.0,27.0051,27.1633,27.0051,27.1237,37669.0
2025-03-31 09:50:00,27.41,27.54,27.41,27.47,22104.0,27.0941,27.2226,27.0941,27.1534,22104.0
2025-03-31 09:55:00,27.48,27.57,27.45,27.5,45006.0,27.1633,27.2522,27.1336,27.183,45006.0
2025-03-31 10:00:00,27.48,27.55,27.48,27.52,40064.0,27.1633,27.2325,27.1633,27.2028,40064.0
2025-03-31 10:05:00,27.51,27.53,27.47,27.49,47711.0,27.1929,27.2127,27.1534,27.1732,47711.0
2025-03-31 10:10:00,27.49,27.52,27.46,27.49,29706.0,27.1732,27.2028,27.1435,27.1732,29706.0
2025-03-31 10:15:00,27.5,27.52,27.41,27.43,100102.0,27.183,27.2028,27.0941,27.1139,100102.0
2025-03-31 10:20:00,27.43,27.5,27.4,27.48,66366.0,27.1139,27.183,27.0842,27.1633,66366.0
2025-03-31 10:25:00,27.48,27.48,27.41,27.42,56642.0,27.1633,27.1633,27.0941,27.104,56642.0
2025-03-31 10:30:00,27.43,27.65,27.43,27.6,109238.0,27.1139,27.3313,27.1139,27.2819,109238.0
2025-03-31 10:35:00,27.61,27.68,27.58,27.66,42902.0,27.2918,27.361,27.2621,27.3412,42902.0
2025-03-31 10:40:00,27.65,27.69,27.62,27.64,36846.0,27.3313,27.3709,27.3017,27.3214,36846.0
2025-03-31 10:45:00,27.64,27.7,27.63,27.67,30806.0,27.3214,27.3807,27.3115,27.3511,30806.0
2025-03-31 10:50:00,27.67,27.68,27.56,27.58,41458.0,27.3511,27.361,27.2424,27.2621,41458.0
2025-03-31 10:55:00,27.59,27.6,27.53,27.55,22017.0,27.272,27.2819,27.2127,27.2325,22017.0
2025-03-31 11:00:00,27.55,27.66,27.54,27.64,80255.0,27.2325,27.3412,27.2226,27.3214,80255.0
2025-03-31 11:05:00,27.64,27.64,27.59,27.6,99754.0,27.3214,27.3214,27.272,27.2819,99754.0
2025-03-31 11:10:00,27.61,27.65,27.57,27.59,34489.0,27.2918,27.3313,27.2522,27.272,34489.0
2025-03-31 11:15:00,27.59,27.62,27.57,27.58,24095.0,27.272,27.3017,27.2522,27.2621,24095.0
2025-03-31 11:20:00,27.58,27.62,27.57,27.62,22729.0,27.2621,27.3017,27.2522,27.3017,22729.0
2025-03-31 11:25:00,27.62,27.64,27.55,27.57,49783.0,27.3017,27.3214,27.2325,27.2522,49783.0
2025-03-31 11:30:00,27.57,27.58,27.54,27.56,23734.0,27.2522,27.2621,27.2226,27.2424,23734.0
2025-03-31 11:35:00,27.57,27.58,27.54,27.57,48544.0,27.2522,27.2621,27.2226,27.2522,48544.0
2025-03-31 11:40:00,27.57,27.6,27.56,27.59,31484.0,27.2522,27.2819,27.2424,27.272,31484.0
2025-03-31 11:45:00,27.59,27.6,27.57,27.59,28766.0,27.272,27.2819,27.2522,27.272,28766.0
2025-03-31 11:50:00,27.59,27.59,27.55,27.57,31574.0,27.272,27.272,27.2325,27.2522,31574.0
2025-03-31 11:55:00,27.57,27.57,27.51,27.53,31495.0,27.2522,27.2522,27.1929,27.2127,31495.0
2025-03-31 12:00:00,27.53,27.57,27.52,27.54,31696.0,27.2127,27.2522,27.2028,27.2226,31696.0
2025-03-31 12:05:00,27.54,27.54,27.47,27.48,44129.0,27.2226,27.2226,27.1534,27.1633,44129.0
2025-03-31 12:10:00,27.48,27.48,27.42,27.48,51957.0,27.1633,27.1633,27.104,27.1633,51957.0
2025-03-31 12:15:00,27.48,27.54,27.46,27.53,34965.0,27.1633,27.2226,27.1435,27.2127,34965.0
2025-03-31 12:20:00,27.52,27.53,27.48,27.49,60056.0,27.2028,27.2127,27.1633,27.1732,60056.0
2025-03-31 12:25:00,27.5,27.56,27.48,27.56,54562.0,27.183,27.2424,27.1633,27.2424,54562.0
2025-03-31 12:30:00,27.55,27.58,27.52,27.55,21228.0,27.2325,27.2621,27.2028,27.2325,21228.0
2025-03-31 12:35:00,27.55,27.57,27.54,27.57,35973.0,27.2325,27.2522,27.2226,27.2522,35973.0
2025-03-31 12:40:00,27.57,27.58,27.54,27.55,17449.0,27.2522,27.2621,27.2226,27.2325,17449.0
2025-03-31 12:45:00,27.55,27.57,27.54,27.55,32518.0,27.2325,27.2522,27.2226,27.2325,32518.0
2025-03-31 12:50:00,27.55,27.56,27.51,27.53,38186.0,27.2325,27.2424,27.1929,27.2127,38186.0
2025-03-31 12:55:00,27.53,27.53,27.46,27.49,54231.0,27.2127,27.2127,27.1435,27.1732,54231.0
2025-03-31 13:00:00,27.49,27.5,27.47,27.49,39886.0,27.1732,27.183,27.1534,27.1732,39886.0
2025-03-31 13:05:00,27.49,27.55,27.48,27.55,28931.0,27.1732,27.2325,27.1633,27.2325,28931.0
2025-03-31 13:10:00,27.55,27.59,27.53,27.56,75052.0,27.2325,27.272,27.2127,27.2424,75052.0
2025-03-31 13:15:00,27.55,27.56,27.46,27.46,71010.0,27.2325,27.2424,27.1435,27.1435,71010.0
2025-03-31 13:20:00,27.46,27.47,27.39,27.44,44525.0,27.1435,27.1534,27.0743,27.1237,44525.0
2025-03-31 13:25:00,27.44,27.45,27.4,27.45,35148.0,27.1237,27.1336,27.0842,27.1336,35148.0
2025-03-31 13:30:00,27.45,27.47,27.42,27.46,25623.0,27.1336,27.1534,27.104,27.1435,25623.0
2025-03-31 13:35:00,27.47,27.5,27.45,27.5,31380.0,27.1534,27.183,27.1336,27.183,31380.0
2025-03-31 13:40:00,27.5,27.5,27.41,27.42,34575.0,27.183,27.183,27.0941,27.104,34575.0
2025-03-31 13:45:00,27.42,27.44,27.4,27.43,35047.0,27.104,27.1237,27.0842,27.1139,35047.0
2025-03-31 13:50:00,27.42,27.48,27.42,27.46,29056.0,27.104,27.1633,27.104,27.1435,29056.0
2025-03-31 13:55:00,27.46,27.47,27.42,27.42,30222.0,27.1435,27.1534,27.104,27.104,30222.0
2025-03-31 14:00:00,27.42,27.5,27.41,27.5,31460.0,27.104,27.183,27.0941,27.183,31460.0
2025-03-31 14:05:00,27.5,27.61,27.5,27.61,23477.0,27.183,27.2918,27.183,27.2918,23477.0
2025-03-31 14:10:00,27.61,27.65,27.6,27.61,28601.0,27.2918,27.3313,27.2819,27.2918,28601.0
2025-03-31 14:15:00,27.61,27.65,27.59,27.64,90930.0,27.2918,27.3313,27.272,27.3214,90930.0
2025-03-31 14:20:00,27.65,27.65,27.6,27.62,29211.0,27.3313,27.3313,27.2819,27.3017,29211.0
2025-03-31 14:25:00,27.62,27.64,27.6,27.64,20065.0,27.3017,27.3214,27.2819,27.3214,20065.0
2025-03-31 14:30:00,27.64,27.67,27.62,27.65,28141.0,27.3214,27.3511,27.3017,27.3313,28141.0
2025-03-31 14:35:00,27.66,27.71,27.66,27.7,35203.0,27.3412,27.3906,27.3412,27.3807,35203.0
2025-03-31 14:40:00,27.7,27.72,27.68,27.7,31383.0,27.3807,27.4005,27.361,27.3807,31383.0
2025-03-31 14:45:00,27.7,27.71,27.64,27.67,32391.0,27.3807,27.3906,27.3214,27.3511,32391.0
2025-03-31 14:50:00,27.67,27.7,27.66,27.68,28471.0,27.3511,27.3807,27.3412,27.361,28471.0
2025-03-31 14:55:00,27.68,27.69,27.64,27.64,27600.0,27.361,27.3709,27.3214,27.3214,27600.0
2025-03-31 15:00:00,27.64,27.7,27.64,27.69,32714.0,27.3214,27.3807,27.3214,27.3709,32714.0
2025-03-31 15:05:00,27.68,27.71,27.67,27.69,41167.0,27.361,27.3906,27.3511,27.3709,41167.0
2025-03-31 15:10:00,27.68,27.74,27.67,27.71,23261.0,27.361,27.4203,27.3511,27.3906,23261.0
2025-03-31 15:15:00,27.7,27.73,27.67,27.7,35912.0,27.3807,27.4104,27.3511,27.3807,35912.0
2025-03-31 15:20:00,27.7,27.74,27.68,27.69,106206.0,27.3807,27.4203,27.361,27.3709,106206.0
2025-03-31 15:25:00,27.69,27.69,27.58,27.62,80185.0,27.3709,27.3709,27.2621,27.3017,80185.0
2025-03-31 15:30:00,27.61,27.71,27.6,27.7,137752.0,27.2918,27.3906,27.2819,27.3807,137752.0
2025-03-31 15:35:00,27.7,27.71,27.63,27.67,324045.0,27.3807,27.3906,27.3115,27.3511,324045.0
2025-03-31 15:40:00,27.67,27.79,27.66,27.73,215869.0,27.3511,27.4697,27.3412,27.4104,215869.0
2025-03-31 15:45:00,27.72,27.76,27.7,27.74,153442.0,27.4005,27.4401,27.3807,27.4203,153442.0
2025-03-31 15:50:00,27.74,27.76,27.64,27.72,312403.0,27.4203,27.4401,27.3214,27.4005,312403.0
2025-03-31 15:55:00,27.72,27.72,27.64,27.69,596826.0,27.4005,27.4005,27.3214,27.3709,596826.0
2025-04-01 09:30:00,27.88,27.88,27.63,27.75,188249.0,27.5587,27.5587,27.3115,27.4302,188249.0
2025-04-01 09:35:00,27.75,27.8,27.56,27.61,64680.0,27.4302,27.4796,27.2424,27.2918,64680.0
2025-04-01 09:40:00,27.62,27.68,27.58,27.64,19835.0,27.3017,27.361,27.2621,27.3214,19835.0
2025-04-01 09:45:00,27.64,27.78,27.62,27.77,25230.0,27.3214,27.4598,27.3017,27.4499,25230.0
2025-04-01 09:50:00,27.76,27.77,27.72,27.75,41275.0,27.4401,27.4499,27.4005,27.4302,41275.0
2025-04-01 09:55:00,27.74,27.74,27.66,27.68,33001.0,27.4203,27.4203,27.3412,27.361,33001.0
2025-04-01 10:00:00,27.69,27.85,27.64,27.78,130219.0,27.3709,27.529,27.3214,27.4598,130219.0
2025-04-01 10:05:00,27.79,27.81,27.69,27.7,47402.0,27.4697,27.4895,27.3709,27.3807,47402.0
2025-04-01 10:10:00,27.69,27.74,27.62,27.63,45034.0,27.3709,27.4203,27.3017,27.3115,45034.0
2025-04-01 10:15:00,27.62,27.65,27.58,27.6,35482.0,27.3017,27.3313,27.2621,27.2819,35482.0
2025-04-01 10:20:00,27.6,27.6,27.45,27.55,108045.0,27.2819,27.2819,27.1336,27.2325,108045.0
2025-04-01 10:25:00,27.54,27.57,27.47,27.53,49396.0,27.2226,27.2522,27.1534,27.2127,49396.0
2025-04-01 10:30:00,27.53,27.61,27.51,27.59,76431.0,27.2127,27.2918,27.1929,27.272,76431.0
2025-04-01 10:35:00,27.6,27.68,27.58,27.64,38970.0,27.2819,27.361,27.2621,27.3214,38970.0
2025-04-01 10:40:00,27.63,27.75,27.63,27.68,36383.0,27.3115,27.4302,27.3115,27.361,36383.0
2025-04-01 10:45:00,27.67,27.72,27.66,27.71,37652.0,27.3511,27.4005,27.3412,27.3906,37652.0
2025-04-01 10:50:00,27.72,27.77,27.72,27.76,48010.0,27.4005,27.4499,27.4005,27.4401,48010.0
2025-04-01 10:55:00,27.77,27.8,27.74,27.78,31657.0,27.4499,27.4796,27.4203,27.4598,31657.0
2025-04-01 11:00:00,27.79,27.84,27.78,27.8,35888.0,27.4697,27.5191,27.4598,27.4796,35888.0
2025-04-01 11:05:00,27.8,27.87,27.8,27.87,53829.0,27.4796,27.5488,27.4796,27.5488,53829.0
2025-04-01 11:10:00,27.86,27.92,27.83,27.92,27035.0,27.5389,27.5982,27.5092,27.5982,27035.0
2025-04-01 11:15:00,27.92,27.93,27.87,27.89,48862.0,27.5982,27.6081,27.5488,27.5686,48862.0
2025-04-01 11:20:00,27.88,27.92,27.85,27.89,43721.0,27.5587,27.5982,27.529,27.5686,43721.0
2025-04-01 11:25:00,27.89,27.89,27.79,27.8,59087.0,27.5686,27.5686,27.4697,27.4796,59087.0
2025-04-01 11:30:00,27.8,27.81,27.77,27.8,25162.0,27.4796,27.4895,27.4499,27.4796,25162.0
2025-04-01 11:35:00,27.8,27.82,27.76,27.78,39436.0,27.4796,27.4994,27.4401,27.4598,39436.0
2025-04-01 11:40:00,27.78,27.81,27.74,27.8,30672.0,27.4598,27.4895,27.4203,27.4796,30672.0
2025-04-01 11:45:00,27.8,27.84,27.79,27.84,22279.0,27.4796,27.5191,27.4697,27.5191,22279.0
2025-04-01 11:50:00,27.84,27.85,27.77,27.81,36173.0,27.5191,27.529,27.4499,27.4895,36173.0
2025-04-01 11:55:00,27.8,27.88,27.79,27.87,96242.0,27.4796,27.5587,27.4697,27.5488,96242.0
2025-04-01 12:00:00,27.88,27.96,27.85,27.9,157380.0,27.5587,27.6377,27.529,27.5784,157380.0
2025-04-01 12:05:00,27.9,27.91,27.86,27.89,21985.0,27.5784,27.5883,27.5389,27.5686,21985.0
2025-04-01 12:10:00,27.89,27.9,27.86,27.89,18718.0,27.5686,27.5784,27.5389,27.5686,18718.0
2025-04-01 12:15:00,27.88,27.92,27.86,27.9,18046.0,27.5587,27.5982,27.5389,27.5784,18046.0
2025-04-01 12:20:00,27.91,27.92,27.88,27.89,46738.0,27.5883,27.5982,27.5587,27.5686,46738.0
2025-04-01 12:25:00,27.9,27.9,27.78,27.79,29540.0,27.5784,27.5784,27.4598,27.4697,29540.0
2025-04-01 12:30:00,27.79,27.79,27.73,27.74,31070.0,27.4697,27.4697,27.4104,27.4203,31070.0
2025-04-01 12:35:00,27.74,27.76,27.68,27.71,43126.0,27.4203,27.4401,27.361,27.3906,43126.0
2025-04-01 12:40:00,27.71,27.71,27.67,27.68,29378.0,27.3906,27.3906,27.3511,27.361,29378.0
2025-04-01 12:45:00,27.68,27.71,27.66,27.7,21480.0,27.361,27.3906,27.3412,27.3807,21480.0
2025-04-01 12:50:00,27.7,27.76,27.69,27.75,22673.0,27.3807,27.4401,27.3709,27.4302,22673.0
2025-04-01 12:55:00,27.75,27.77,27.73,27.75,25308.0,27.4302,27.4499,27.4104,27.4302,25308.0
2025-04-01 13:00:00,27.74,27.76,27.72,27.74,28082.0,27.4203,27.4401,27.4005,27.4203,28082.0
2025-04-01 13:05:00,27.73,27.73,27.7,27.73,27567.0,27.4104,27.4104,27.3807,27.4104,27567.0
2025-04-01 13:10:00,27.72,27.78,27.71,27.78,29299.0,27.4005,27.4598,27.3906,27.4598,29299.0
2025-04-01 13:15:00,27.77,27.79,27.69,27.7,42429.0,27.4499,27.4697,27.3709,27.3807,42429.0
2025-04-01 13:20:00,27.7,27.74,27.69,27.69,62285.0,27.3807,27.4203,27.3709,27.3709,62285.0
2025-04-01 13:25:00,27.7,27.71,27.65,27.67,26426.0,27.3807,27.3906,27.3313,27.3511,26426.0
2025-04-01 13:30:00,27.67,27.72,27.67,27.7,23697.0,27.3511,27.4005,27.3511,27.3807,23697.0
2025-04-01 13:35:00,27.7,27.74,27.69,27.72,16944.0,27.3807,27.4203,27.3709,27.4005,16944.0
2025-04-01 13:40:00,27.72,27.75,27.69,27.7,24493.0,27.4005,27.4302,27.3709,27.3807,24493.0
2025-04-01 13:45:00,27.69,27.71,27.67,27.71,43804.0,27.3709,27.3906,27.3511,27.3906,43804.0
2025-04-01 13:50:00,27.7,27.72,27.67,27.68,29576.0,27.3807,27.4005,27.3511,27.361,29576.0
2025-04-01 13:55:00,27.67,27.68,27.62,27.63,21731.0,27.3511,27.361,27.3017,27.3115,21731.0
2025-04-01 14:00:00,27.63,27.64,27.56,27.58,31830.0,27.3115,27.3214,27.2424,27.2621,31830.0
2025-04-01 14:05:00,27.58,27.6,27.53,27.54,25724.0,27.2621,27.2819,27.2127,27.2226,25724.0
2025-04-01 14:10:00,27.53,27.55,27.5,27.55,28797.0,27.2127,27.2325,27.183,27.2325,28797.0
2025-04-01 14:15:00,27.55,27.56,27.49,27.51,35395.0,27.2325,27.2424,27.1732,27.1929,35395.0
2025-04-01 14:20:00,27.51,27.51,27.45,27.46,38067.0,27.1929,27.1929,27.1336,27.1435,38067.0
2025-04-01 14:25:00,27.46,27.5,27.45,27.49,33511.0,27.1435,27.183,27.1336,27.1732,33511.0
2025-04-01 14:30:00,27.49,27.55,27.48,27.52,50197.0,27.1732,27.2325,27.1633,27.2028,50197.0
2025-04-01 14:35:00,27.52,27.52,27.47,27.49,31354.0,27.2028,27.2028,27.1534,27.1732,31354.0
2025-04-01 14:40:00,27.49,27.52,27.49,27.52,44142.0,27.1732,27.2028,27.1732,27.2028,44142.0
2025-04-01 14:45:00,27.52,27.52,27.49,27.5,49265.0,27.2028,27.2028,27.1732,27.183,49265.0
2025-04-01 14:50:00,27.5,27.52,27.46,27.52,48516.0,27.183,27.2028,27.1435,27.2028,48516.0
2025-04-01 14:55:00,27.52,27.57,27.51,27.52,34252.0,27.2028,27.2522,27.1929,27.2028,34252.0
2025-04-01 15:00:00,27.52,27.57,27.51,27.55,31720.0,27.2028,27.2522,27.1929,27.2325,31720.0
2025-04-01 15:05:00,27.55,27.57,27.54,27.55,62907.0,27.2325,27.2522,27.2226,27.2325,62907.0
2025-04-01 15:10:00,27.54,27.59,27.52,27.59,80128.0,27.2226,27.272,27.2028,27.272,80128.0
2025-04-01 15:15:00,27.59,27.65,27.58,27.64,40338.0,27.272,27.3313,27.2621,27.3214,40338.0
2025-04-01 15:20:00,27.63,27.68,27.62,27.68,38696.0,27.3115,27.361,27.3017,27.361,38696.0
2025-04-01 15:25:00,27.68,27.68,27.63,27.63,52423.0,27.361,27.361,27.3115,27.3115,52423.0
2025-04-01 15:30:00,27.63,27.72,27.61,27.67,66451.0,27.3115,27.4005,27.2918,27.3511,66451.0
2025-04-01 15:35:00,27.67,27.71,27.66,27.71,39179.0,27.3511,27.3906,27.3412,27.3906,39179.0
2025-04-01 15:40:00,27.71,27.73,27.7,27.71,49052.0,27.3906,27.4104,27.3807,27.3906,49052.0
2025-04-01 15:45:00,27.71,27.75,27.69,27.75,81984.0,27.3906,27.4302,27.3709,27.4302,81984.0
2025-04-01 15:50:00,27.75,27.76,27.69,27.76,172610.0,27.4302,27.4401,27.3709,27.4401,172610.0
2025-04-01 15:55:00,27.76,27.8,27.73,27.78,448107.0,27.4401,27.4796,27.4104,27.4598,448107.0
2025-04-02 09:30:00,27.49,27.72,27.49,27.71,140803.0,27.1732,27.4005,27.1732,27.3906,140803.0
2025-04-02 09:35:00,27.74,27.82,27.7,27.79,26071.0,27.4203,27.4994,27.3807,27.4697,26071.0
2025-04-02 09:40:00,27.78,27.8,27.71,27.76,34091.0,27.4598,27.4796,27.3906,27.4401,34091.0
2025-04-02 09:45:00,27.75,27.76,27.7,27.76,10724.0,27.4302,27.4401,27.3807,27.4401,10724.0
2025-04-02 09:50:00,27.76,27.76,27.68,27.69,42168.0,27.4401,27.4401,27.361,27.3709,42168.0
2025-04-02 09:55:00,27.69,27.73,27.68,27.68,12218.0,27.3709,27.4104,27.361,27.361,12218.0
2025-04-02 10:00:00,27.66,27.79,27.66,27.77,32583.0,27.3412,27.4697,27.3412,27.4499,32583.0
2025-04-02 10:05:00,27.77,27.77,27.69,27.7,20481.0,27.4499,27.4499,27.3709,27.3807,20481.0
2025-04-02 10:10:00,27.7,27.74,27.68,27.71,25144.0,27.3807,27.4203,27.361,27.3906,25144.0
2025-04-02 10:15:00,27.72,27.76,27.71,27.73,29372.0,27.4005,27.4401,27.3906,27.4104,29372.0
2025-04-02 10:20:00,27.73,27.74,27.66,27.69,31188.0,27.4104,27.4203,27.3412,27.3709,31188.0
2025-04-02 10:25:00,27.7,27.74,27.68,27.72,42126.0,27.3807,27.4203,27.361,27.4005,42126.0
2025-04-02 10:30:00,27.71,27.75,27.7,27.75,22799.0,27.3906,27.4302,27.3807,27.4302,22799.0
2025-04-02 10:35:00,27.74,27.78,27.73,27.78,36124.0,27.4203,27.4598,27.4104,27.4598,36124.0
2025-04-02 10:40:00,27.78,27.82,27.74,27.77,51207.0,27.4598,27.4994,27.4203,27.4499,51207.0
2025-04-02 10:45:00,27.77,27.79,27.75,27.78,46463.0,27.4499,27.4697,27.4302,27.4598,46463.0
2025-04-02 10:50:00,27.79,27.81,27.77,27.8,28869.0,27.4697,27.4895,27.4499,27.4796,28869.0
2025-04-02 10:55:00,27.8,27.85,27.8,27.84,26980.0,27.4796,27.529,27.4796,27.5191,26980.0
2025-04-02 11:00:00,27.83,27.83,27.8,27.82,21423.0,27.5092,27.5092,27.4796,27.4994,21423.0
2025-04-02 11:05:00,27.82,27.86,27.81,27.85,19081.0,27.4994,27.5389,27.4895,27.529,19081.0
2025-04-02 11:10:00,27.85,27.89,27.83,27.85,92543.0,27.529,27.5686,27.5092,27.529,92543.0
2025-04-02 11:15:00,27.85,27.86,27.82,27.86,25017.0,27.529,27.5389,27.4994,27.5389,25017.0
2025-04-02 11:20:00,27.86,27.89,27.81,27.87,76342.0,27.5389,27.5686,27.4895,27.5488,76342.0
2025-04-02 11:25:00,27.87,27.93,27.87,27.89,26452.0,27.5488,27.6081,27.5488,27.5686,26452.0
2025-04-02 11:30:00,27.89,27.92,27.87,27.89,16936.0,27.5686,27.5982,27.5488,27.5686,16936.0
2025-04-02 11:35:00,27.88,27.88,27.84,27.86,24643.0,27.5587,27.5587,27.5191,27.5389,24643.0
2025-04-02 11:40:00,27.85,27.87,27.8,27.8,24809.0,27.529,27.5488,27.4796,27.4796,24809.0
2025-04-02 11:45:00,27.81,27.82,27.77,27.79,21065.0,27.4895,27.4994,27.4499,27.4697,21065.0
2025-04-02 11:50:00,27.79,27.8,27.76,27.78,17948.0,27.4697,27.4796,27.4401,27.4598,17948.0
2025-04-02 11:55:00,27.78,27.82,27.77,27.8,11851.0,27.4598,27.4994,27.4499,27.4796,11851.0
2025-04-02 12:00:00,27.8,27.83,27.8,27.8,19304.0,27.4796,27.5092,27.4796,27.4796,19304.0
2025-04-02 12:05:00,27.81,27.81,27.78,27.8,44782.0,27.4895,27.4895,27.4598,27.4796,44782.0
2025-04-02 12:10:00,27.8,27.86,27.8,27.86,18788.0,27.4796,27.5389,27.4796,27.5389,18788.0
2025-04-02 12:15:00,27.86,27.89,27.83,27.85,16946.0,27.5389,27.5686,27.5092,27.529,16946.0
2025-04-02 12:20:00,27.85,27.88,27.84,27.87,9042.0,27.529,27.5587,27.5191,27.5488,9042.0
2025-04-02 12:25:00,27.86,27.9,27.85,27.9,21442.0,27.5389,27.5784,27.529,27.5784,21442.0
2025-04-02 12:30:00,27.9,27.9,27.88,27.9,31429.0,27.5784,27.5784,27.5587,27.5784,31429.0
2025-04-02 12:35:00,27.9,27.9,27.83,27.84,37364.0,27.5784,27.5784,27.5092,27.5191,37364.0
2025-04-02 12:40:00,27.85,27.88,27.81,27.88,50413.0,27.529,27.5587,27.4895,27.5587,50413.0
2025-04-02 12:45:00,27.87,27.93,27.85,27.93,69966.0,27.5488,27.6081,27.529,27.6081,69966.0
2025-04-02 12:50:00,27.93,27.98,27.92,27.95,45187.0,27.6081,27.6575,27.5982,27.6279,45187.0
2025-04-02 12:55:00,27.95,27.98,27.92,27.97,47546.0,27.6279,27.6575,27.5982,27.6476,47546.0
2025-04-02 13:00:00,27.97,27.99,27.96,27.99,39460.0,27.6476,27.6674,27.6377,27.6674,39460.0
2025-04-02 13:05:00,27.99,28.03,27.97,28.02,32610.0,27.6674,27.7069,27.6476,27.6971,32610.0
2025-04-02 13:10:00,28.02,28.07,28.02,28.04,22131.0,27.6971,27.7465,27.6971,27.7168,22131.0
2025-04-02 13:15:00,28.04,28.04,28.02,28.04,19138.0,27.7168,27.7168,27.6971,27.7168,19138.0
2025-04-02 13:20:00,28.04,28.04,27.96,28.0,32817.0,27.7168,27.7168,27.6377,27.6773,32817.0
2025-04-02 13:25:00,28.0,28.0,27.93,27.94,27417.0,27.6773,27.6773,27.6081,27.618,27417.0
2025-04-02 13:30:00,27.94,27.94,27.88,27.91,56702.0,27.618,27.618,27.5587,27.5883,56702.0
2025-04-02 13:35:00,27.91,27.94,27.89,27.92,50486.0,27.5883,27.618,27.5686,27.5982,50486.0
2025-04-02 13:40:00,27.92,27.93,27.85,27.87,31610.0,27.5982,27.6081,27.529,27.5488,31610.0
2025-04-02 13:45:00,27.87,27.87,27.81,27.83,29514.0,27.5488,27.5488,27.4895,27.5092,29514.0
2025-04-02 13:50:00,27.83,27.86,27.81,27.85,49409.0,27.5092,27.5389,27.4895,27.529,49409.0
2025-04-02 13:55:00,27.85,27.86,27.8,27.82,23897.0,27.529,27.5389,27.4796,27.4994,23897.0
2025-04-02 14:00:00,27.81,27.84,27.8,27.8,61577.0,27.4895,27.5191,27.4796,27.4796,61577.0
2025-04-02 14:05:00,27.8,27.8,27.76,27.8,33610.0,27.4796,27.4796,27.4401,27.4796,33610.0
2025-04-02 14:10:00,27.8,27.82,27.77,27.8,23794.0,27.4796,27.4994,27.4499,27.4796,23794.0
2025-04-02 14:15:00,27.8,27.82,27.77,27.78,27255.0,27.4796,27.4994,27.4499,27.4598,27255.0
2025-04-02 14:20:00,27.78,27.78,27.73,27.74,43304.0,27.4598,27.4598,27.4104,27.4203,43304.0
2025-04-02 14:25:00,27.74,27.75,27.69,27.7,111654.0,27.4203,27.4302,27.3709,27.3807,111654.0
2025-04-02 14:30:00,27.69,27.76,27.68,27.76,28219.0,27.3709,27.4401,27.361,27.4401,28219.0
2025-04-02 14:35:00,27.76,27.81,27.75,27.8,24670.0,27.4401,27.4895,27.4302,27.4796,24670.0
2025-04-02 14:40:00,27.81,27.86,27.8,27.83,33832.0,27.4895,27.5389,27.4796,27.5092,33832.0
2025-04-02 14:45:00,27.83,27.84,27.81,27.84,30360.0,27.5092,27.5191,27.4895,27.5191,30360.0
2025-04-02 14:50:00,27.84,27.84,27.79,27.82,26510.0,27.5191,27.5191,27.4697,27.4994,26510.0
2025-04-02 14:55:00,27.81,27.82,27.73,27.74,33669.0,27.4895,27.4994,27.4104,27.4203,33669.0
2025-04-02 15:00:00,27.74,27.82,27.73,27.81,47742.0,27.4203,27.4994,27.4104,27.4895,47742.0
2025-04-02 15:05:00,27.81,27.82,27.78,27.8,39730.0,27.4895,27.4994,27.4598,27.4796,39730.0
2025-04-02 15:10:00,27.8,27.82,27.76,27.76,62009.0,27.4796,27.4994,27.4401,27.4401,62009.0
2025-04-02 15:15:00,27.77,27.78,27.74,27.76,43825.0,27.4499,27.4598,27.4203,27.4401,43825.0
2025-04-02 15:20:00,27.77,27.84,27.76,27.83,37957.0,27.4499,27.5191,27.4401,27.5092,37957.0
2025-04-02 15:25:00,27.83,27.87,27.79,27.86,72170.0,27.5092,27.5488,27.4697,27.5389,72170.0
2025-04-02 15:30:00,27.86,27.9,27.82,27.89,60903.0,27.5389,27.5784,27.4994,27.5686,60903.0
2025-04-02 15:35:00,27.89,27.89,27.83,27.84,74463.0,27.5686,27.5686,27.5092,27.5191,74463.0
2025-04-02 15:40:00,27.84,27.89,27.84,27.88,74914.0,27.5191,27.5686,27.5191,27.5587,74914.0
2025-04-02 15:45:00,27.89,27.93,27.88,27.91,95644.0,27.5686,27.6081,27.5587,27.5883,95644.0
2025-04-02 15:50:00,27.91,27.91,27.87,27.89,156087.0,27.5883,27.5883,27.5488,27.5686,156087.0
2025-04-02 15:55:00,27.89,27.92,27.84,27.85,614630.0,27.5686,27.5982,27.5191,27.529,614630.0
2025-04-03 09:30:00,25.88,25.94,24.42,24.46,1300282.0,25.5817,25.641,24.1385,24.1781,1300282.0
2025-04-03 09:35:00,24.48,24.5,24.12,24.16,471182.0,24.1979,24.2176,23.842,23.8815,471182.0
2025-04-03 09:40:00,24.17,24.19,23.53,23.54,587095.0,23.8914,23.9112,23.2588,23.2687,587095.0
2025-04-03 09:45:00,23.53,23.64,23.27,23.54,710571.0,23.2588,23.3675,23.0018,23.2687,710571.0
2025-04-03 09:50:00,23.53,23.67,23.36,23.41,352915.0,23.2588,23.3972,23.0908,23.1402,352915.0
2025-04-03 09:55:00,23.41,23.48,23.28,23.34,251926.0,23.1402,23.2094,23.0117,23.071,251926.0
2025-04-03 10:00:00,23.33,23.37,23.15,23.17,447676.0,23.0611,23.1006,22.8832,22.903,447676.0
2025-04-03 10:05:00,23.16,23.36,23.15,23.16,389435.0,22.8931,23.0908,22.8832,22.8931,389435.0
2025-04-03 10:10:00,23.16,23.16,22.94,23.0,292742.0,22.8931,22.8931,22.6756,22.7349,292742.0
2025-04-03 10:15:00,23.0,23.29,23.0,23.27,413190.0,22.7349,23.0216,22.7349,23.0018,413190.0
2025-04-03 10:20:00,23.27,23.38,23.19,23.29,311468.0,23.0018,23.1105,22.9227,23.0216,311468.0
2025-04-03 10:25:00,23.29,23.5,23.28,23.45,289673.0,23.0216,23.2291,23.0117,23.1797,289673.0
2025-04-03 10:30:00,23.46,23.61,23.45,23.59,267902.0,23.1896,23.3379,23.1797,23.3181,267902.0
2025-04-03 10:35:00,23.59,23.63,23.53,23.62,144172.0,23.3181,23.3577,23.2588,23.3478,144172.0
2025-04-03 10:40:00,23.62,23.86,23.62,23.86,367437.0,23.3478,23.585,23.3478,23.585,367437.0
2025-04-03 10:45:00,23.86,23.99,23.83,23.93,264702.0,23.585,23.7135,23.5553,23.6542,264702.0
2025-04-03 10:50:00,23.93,23.93,23.71,23.71,157708.0,23.6542,23.6542,23.4367,23.4367,157708.0
2025-04-03 10:55:00,23.72,23.89,23.72,23.8,141461.0,23.4466,23.6147,23.4466,23.5257,141461.0
2025-04-03 11:00:00,23.8,23.9,23.77,23.87,128985.0,23.5257,23.6245,23.496,23.5949,128985.0
2025-04-03 11:05:00,23.87,23.87,23.73,23.8,129479.0,23.5949,23.5949,23.4565,23.5257,129479.0
2025-04-03 11:10:00,23.81,23.93,23.7,23.87,243658.0,23.5356,23.6542,23.4268,23.5949,243658.0
2025-04-03 11:15:00,23.87,24.11,23.86,24.06,229311.0,23.5949,23.8321,23.585,23.7827,229311.0
2025-04-03 11:20:00,24.06,24.24,24.06,24.17,230666.0,23.7827,23.9606,23.7827,23.8914,230666.0
2025-04-03 11:25:00,24.17,24.34,24.16,24.27,203704.0,23.8914,24.0595,23.8815,23.9903,203704.0
2025-04-03 11:30:00,24.27,24.35,24.21,24.33,194504.0,23.9903,24.0694,23.931,24.0496,194504.0
2025-04-03 11:35:00,24.33,24.38,24.22,24.33,163206.0,24.0496,24.099,23.9409,24.0496,163206.0
2025-04-03 11:40:00,24.33,24.41,24.29,24.41,178957.0,24.0496,24.1287,24.01,24.1287,178957.0
2025-04-03 11:45:00,24.4,24.43,24.24,24.25,204514.0,24.1188,24.1484,23.9606,23.9705,204514.0
2025-04-03 11:50:00,24.25,24.25,24.09,24.16,178544.0,23.9705,23.9705,23.8123,23.8815,178544.0
2025-04-03 11:55:00,24.16,24.27,24.14,24.21,132728.0,23.8815,23.9903,23.8618,23.931,132728.0
2025-04-03 12:00:00,24.22,24.27,24.15,24.2,185383.0,23.9409,23.9903,23.8717,23.9211,185383.0
2025-04-03 12:05:00,24.2,24.31,24.19,24.23,202079.0,23.9211,24.0298,23.9112,23.9507,202079.0
2025-04-03 12:10:00,24.23,24.39,24.22,24.34,72605.0,23.9507,24.1089,23.9409,24.0595,72605.0
2025-04-03 12:15:00,24.34,24.37,24.32,24.35,101340.0,24.0595,24.0891,24.0397,24.0694,101340.0
2025-04-03 12:20:00,24.36,24.43,24.33,24.39,265171.0,24.0792,24.1484,24.0496,24.1089,265171.0
2025-04-03 12:25:00,24.39,24.43,24.25,24.28,148385.0,24.1089,24.1484,23.9705,24.0002,148385.0
2025-04-03 12:30:00,24.28,24.32,24.2,24.25,165282.0,24.0002,24.0397,23.9211,23.9705,165282.0
2025-04-03 12:35:00,24.26,24.26,24.15,24.18,228927.0,23.9804,23.9804,23.8717,23.9013,228927.0
2025-04-03 12:40:00,24.18,24.23,24.16,24.2,153954.0,23.9013,23.9507,23.8815,23.9211,153954.0
2025-04-03 12:45:00,24.2,24.21,24.12,24.2,122494.0,23.9211,23.931,23.842,23.9211,122494.0
2025-04-03 12:50:00,24.2,24.2,24.03,24.04,116150.0,23.9211,23.9211,23.753,23.7629,116150.0
2025-04-03 12:55:00,24.03,24.03,23.98,24.0,108329.0,23.753,23.753,23.7036,23.7234,108329.0
2025-04-03 13:00:00,24.01,24.04,23.96,24.03,156937.0,23.7333,23.7629,23.6838,23.753,156937.0
2025-04-03 13:05:00,24.04,24.08,24.01,24.05,104380.0,23.7629,23.8025,23.7333,23.7728,104380.0
2025-04-03 13:10:00,24.04,24.04,23.97,24.0,123925.0,23.7629,23.7629,23.6937,23.7234,123925.0
2025-04-03 13:15:00,24.0,24.06,23.98,24.05,143914.0,23.7234,23.7827,23.7036,23.7728,143914.0
2025-04-03 13:20:00,24.05,24.06,23.98,24.01,98680.0,23.7728,23.7827,23.7036,23.7333,98680.0
2025-04-03 13:25:00,24.01,24.07,23.99,24.07,131883.0,23.7333,23.7926,23.7135,23.7926,131883.0
2025-04-03 13:30:00,24.07,24.16,24.05,24.15,143834.0,23.7926,23.8815,23.7728,23.8717,143834.0
2025-04-03 13:35:00,24.14,24.29,24.14,24.26,157213.0,23.8618,24.01,23.8618,23.9804,157213.0
2025-04-03 13:40:00,24.25,24.34,24.24,24.3,118053.0,23.9705,24.0595,23.9606,24.0199,118053.0
2025-04-03 13:45:00,24.3,24.37,24.29,24.33,143819.0,24.0199,24.0891,24.01,24.0496,143819.0
2025-04-03 13:50:00,24.33,24.34,24.21,24.29,104485.0,24.0496,24.0595,23.931,24.01,104485.0
2025-04-03 13:55:00,24.29,24.3,24.17,24.21,77115.0,24.01,24.0199,23.8914,23.931,77115.0
2025-04-03 14:00:00,24.21,24.21,24.1,24.11,89292.0,23.931,23.931,23.8222,23.8321,89292.0
2025-04-03 14:05:00,24.11,24.11,24.05,24.1,71855.0,23.8321,23.8321,23.7728,23.8222,71855.0
2025-04-03 14:10:00,24.09,24.1,24.04,24.1,76452.0,23.8123,23.8222,23.7629,23.8222,76452.0
2025-04-03 14:15:00,24.1,24.12,24.07,24.11,62376.0,23.8222,23.842,23.7926,23.8321,62376.0
2025-04-03 14:20:00,24.11,24.12,24.09,24.1,62742.0,23.8321,23.842,23.8123,23.8222,62742.0
2025-04-03 14:25:00,24.09,24.1,24.02,24.04,113907.0,23.8123,23.8222,23.7432,23.7629,113907.0
2025-04-03 14:30:00,24.04,24.07,23.98,23.98,116924.0,23.7629,23.7926,23.7036,23.7036,116924.0
2025-04-03 14:35:00,23.98,24.04,23.97,24.02,74597.0,23.7036,23.7629,23.6937,23.7432,74597.0
2025-04-03 14:40:00,24.02,24.06,24.0,24.02,98590.0,23.7432,23.7827,23.7234,23.7432,98590.0
2025-04-03 14:45:00,24.02,24.03,23.93,24.03,138181.0,23.7432,23.753,23.6542,23.753,138181.0
2025-04-03 14:50:00,24.03,24.03,23.95,23.96,93343.0,23.753,23.753,23.674,23.6838,93343.0
2025-04-03 14:55:00,23.96,24.0,23.92,23.98,104097.0,23.6838,23.7234,23.6443,23.7036,104097.0
2025-04-03 15:00:00,23.98,24.07,23.93,24.03,101392.0,23.7036,23.7926,23.6542,23.753,101392.0
2025-04-03 15:05:00,24.03,24.05,24.0,24.01,153217.0,23.753,23.7728,23.7234,23.7333,153217.0
2025-04-03 15:10:00,24.01,24.03,23.97,23.98,165901.0,23.7333,23.753,23.6937,23.7036,165901.0
2025-04-03 15:15:00,23.98,23.98,23.87,23.89,283992.0,23.7036,23.7036,23.5949,23.6147,283992.0
2025-04-03 15:20:00,23.9,23.98,23.87,23.98,310828.0,23.6245,23.7036,23.5949,23.7036,310828.0
2025-04-03 15:25:00,23.98,23.99,23.9,23.91,210722.0,23.7036,23.7135,23.6245,23.6344,210722.0
2025-04-03 15:30:00,23.91,23.98,23.87,23.88,308680.0,23.6344,23.7036,23.5949,23.6048,308680.0
2025-04-03 15:35:00,23.88,23.92,23.84,23.92,214856.0,23.6048,23.6443,23.5652,23.6443,214856.0
2025-04-03 15:40:00,23.92,23.96,23.89,23.95,235436.0,23.6443,23.6838,23.6147,23.674,235436.0
2025-04-03 15:45:00,23.95,23.95,23.79,23.8,278891.0,23.674,23.674,23.5158,23.5257,278891.0
2025-04-03 15:50:00,23.8,23.87,23.78,23.85,1018469.0,23.5257,23.5949,23.5059,23.5751,1018469.0
2025-04-03 15:55:00,23.85,23.85,23.76,23.77,768636.0,23.5751,23.5751,23.4862,23.496,768636.0
2025-04-04 09:30:00,23.32,23.46,22.86,22.98,429639.0,23.0512,23.1896,22.5965,22.7151,429639.0
2025-04-04 09:35:00,22.99,23.03,22.81,22.93,243531.0,22.725,22.7646,22.5471,22.6657,243531.0
2025-04-04 09:40:00,22.92,22.96,22.62,22.71,257038.0,22.6558,22.6954,22.3593,22.4483,257038.0
2025-04-04 09:45:00,22.71,22.88,22.57,22.61,195615.0,22.4483,22.6163,22.3099,22.3494,195615.0
2025-04-04 09:50:00,22.59,22.7,22.5,22.52,144870.0,22.3296,22.4384,22.2407,22.2604,144870.0
2025-04-04 09:55:00,22.52,22.64,22.43,22.48,229717.0,22.2604,22.3791,22.1715,22.2209,229717.0
2025-04-04 10:00:00,22.48,22.69,22.45,22.62,451715.0,22.2209,22.4285,22.1913,22.3593,451715.0
2025-04-04 10:05:00,22.62,22.72,22.58,22.66,190339.0,22.3593,22.4581,22.3198,22.3988,190339.0
2025-04-04 10:10:00,22.65,22.68,22.53,22.64,208169.0,22.3889,22.4186,22.2703,22.3791,208169.0
2025-04-04 10:15:00,22.64,22.66,22.46,22.51,258990.0,22.3791,22.3988,22.2011,22.2506,258990.0
2025-04-04 10:20:00,22.51,22.63,22.45,22.52,288129.0,22.2506,22.3692,22.1913,22.2604,288129.0
2025-04-04 10:25:00,22.51,22.6,22.47,22.5,162050.0,22.2506,22.3395,22.211,22.2407,162050.0
2025-04-04 10:30:00,22.5,22.57,22.29,22.33,272651.0,22.2407,22.3099,22.0331,22.0726,272651.0
2025-04-04 10:35:00,22.33,22.42,22.28,22.39,182749.0,22.0726,22.1616,22.0232,22.1319,182749.0
2025-04-04 10:40:00,22.38,22.38,22.27,22.28,127743.0,22.1221,22.1221,22.0133,22.0232,127743.0
2025-04-04 10:45:00,22.27,22.28,22.03,22.04,194893.0,22.0133,22.0232,21.7761,21.786,194893.0
2025-04-04 10:50:00,22.03,22.28,21.96,22.23,378332.0,21.7761,22.0232,21.7069,21.9738,378332.0
2025-04-04 10:55:00,22.23,22.42,22.17,22.25,268010.0,21.9738,22.1616,21.9145,21.9936,268010.0
2025-04-04 11:00:00,22.24,22.58,22.21,22.55,290047.0,21.9837,22.3198,21.954,22.2901,290047.0
2025-04-04 11:05:00,22.55,22.62,22.43,22.58,190839.0,22.2901,22.3593,22.1715,22.3198,190839.0
2025-04-04 11:10:00,22.59,22.79,22.57,22.73,190396.0,22.3296,22.5273,22.3099,22.468,190396.0
2025-04-04 11:15:00,22.73,22.87,22.72,22.76,192794.0,22.468,22.6064,22.4581,22.4977,192794.0
2025-04-04 11:20:00,22.76,22.95,22.76,22.94,188899.0,22.4977,22.6855,22.4977,22.6756,188899.0
2025-04-04 11:25:00,22.93,22.94,22.57,22.57,246158.0,22.6657,22.6756,22.3099,22.3099,246158.0
2025-04-04 11:30:00,22.58,22.77,22.57,22.67,164215.0,22.3198,22.5076,22.3099,22.4087,164215.0
2025-04-04 11:35:00,22.68,22.72,22.54,22.59,317420.0,22.4186,22.4581,22.2802,22.3296,317420.0
2025-04-04 11:40:00,22.59,22.68,22.54,22.61,245143.0,22.3296,22.4186,22.2802,22.3494,245143.0
2025-04-04 11:45:00,22.61,22.75,22.52,22.73,310621.0,22.3494,22.4878,22.2604,22.468,310621.0
2025-04-04 11:50:00,22.73,22.8,22.63,22.69,161023.0,22.468,22.5372,22.3692,22.4285,161023.0
2025-04-04 11:55:00,22.69,22.77,22.57,22.58,183940.0,22.4285,22.5076,22.3099,22.3198,183940.0
2025-04-04 12:00:00,22.58,22.67,22.51,22.51,185552.0,22.3198,22.4087,22.2506,22.2506,185552.0
2025-04-04 12:05:00,22.5,22.64,22.48,22.6,139776.0,22.2407,22.3791,22.2209,22.3395,139776.0
2025-04-04 12:10:00,22.6,22.82,22.58,22.76,153129.0,22.3395,22.557,22.3198,22.4977,153129.0
2025-04-04 12:15:00,22.76,22.79,22.57,22.6,133150.0,22.4977,22.5273,22.3099,22.3395,133150.0
2025-04-04 12:20:00,22.59,22.64,22.51,22.53,118446.0,22.3296,22.3791,22.2506,22.2703,118446.0
2025-04-04 12:25:00,22.53,22.57,22.45,22.5,143660.0,22.2703,22.3099,22.1913,22.2407,143660.0
2025-04-04 12:30:00,22.5,22.58,22.5,22.53,134265.0,22.2407,22.3198,22.2407,22.2703,134265.0
2025-04-04 12:35:00,22.52,22.68,22.51,22.63,145705.0,22.2604,22.4186,22.2506,22.3692,145705.0
2025-04-04 12:40:00,22.63,22.71,22.54,22.55,163264.0,22.3692,22.4483,22.2802,22.2901,163264.0
2025-04-04 12:45:00,22.54,22.57,22.52,22.54,97080.0,22.2802,22.3099,22.2604,22.2802,97080.0
2025-04-04 12:50:00,22.53,22.58,22.5,22.51,404754.0,22.2703,22.3198,22.2407,22.2506,404754.0
2025-04-04 12:55:00,22.52,22.6,22.49,22.53,82323.0,22.2604,22.3395,22.2308,22.2703,82323.0
2025-04-04 13:00:00,22.53,22.58,22.45,22.49,126082.0,22.2703,22.3198,22.1913,22.2308,126082.0
2025-04-04 13:05:00,22.49,22.54,22.45,22.47,118378.0,22.2308,22.2802,22.1913,22.211,118378.0
2025-04-04 13:10:00,22.46,22.48,22.32,22.34,111030.0,22.2011,22.2209,22.0627,22.0825,111030.0
2025-04-04 13:15:00,22.34,22.39,22.24,22.37,171699.0,22.0825,22.1319,21.9837,22.1122,171699.0
2025-04-04 13:20:00,22.37,22.4,22.34,22.36,86917.0,22.1122,22.1418,22.0825,22.1023,86917.0
2025-04-04 13:25:00,22.36,22.43,22.35,22.39,131177.0,22.1023,22.1715,22.0924,22.1319,131177.0
2025-04-04 13:30:00,22.39,22.49,22.27,22.44,347040.0,22.1319,22.2308,22.0133,22.1814,347040.0
2025-04-04 13:35:00,22.45,22.66,22.44,22.6,251583.0,22.1913,22.3988,22.1814,22.3395,251583.0
2025-04-04 13:40:00,22.6,22.7,22.59,22.64,258395.0,22.3395,22.4384,22.3296,22.3791,258395.0
2025-04-04 13:45:00,22.64,22.98,22.61,22.93,429776.0,22.3791,22.7151,22.3494,22.6657,429776.0
2025-04-04 13:50:00,22.93,23.03,22.85,22.95,342137.0,22.6657,22.7646,22.5866,22.6855,342137.0
2025-04-04 13:55:00,22.95,23.0,22.8,22.97,354713.0,22.6855,22.7349,22.5372,22.7053,354713.0
2025-04-04 14:00:00,22.98,23.04,22.88,22.89,201190.0,22.7151,22.7745,22.6163,22.6262,201190.0
2025-04-04 14:05:00,22.89,22.9,22.67,22.73,169810.0,22.6262,22.6361,22.4087,22.468,169810.0
2025-04-04 14:10:00,22.73,22.75,22.6,22.61,132927.0,22.468,22.4878,22.3395,22.3494,132927.0
2025-04-04 14:15:00,22.6,22.6,22.54,22.55,62647.0,22.3395,22.3395,22.2802,22.2901,62647.0
2025-04-04 14:20:00,22.55,22.59,22.47,22.47,223997.0,22.2901,22.3296,22.211,22.211,223997.0
2025-04-04 14:25:00,22.48,22.5,22.41,22.46,130044.0,22.2209,22.2407,22.1517,22.2011,130044.0
2025-04-04 14:30:00,22.46,22.55,22.44,22.49,155273.0,22.2011,22.2901,22.1814,22.2308,155273.0
2025-04-04 14:35:00,22.48,22.52,22.36,22.37,109628.0,22.2209,22.2604,22.1023,22.1122,109628.0
2025-04-04 14:40:00,22.37,22.37,22.19,22.21,124945.0,22.1122,22.1122,21.9342,21.954,124945.0
2025-04-04 14:45:00,22.21,22.44,22.21,22.44,103060.0,21.954,22.1814,21.954,22.1814,103060.0
2025-04-04 14:50:00,22.44,22.48,22.39,22.44,94332.0,22.1814,22.2209,22.1319,22.1814,94332.0
2025-04-04 14:55:00,22.43,22.44,22.3,22.34,120840.0,22.1715,22.1814,22.043,22.0825,120840.0
2025-04-04 15:00:00,22.33,22.37,22.26,22.28,92886.0,22.0726,22.1122,22.0034,22.0232,92886.0
2025-04-04 15:05:00,22.28,22.36,22.23,22.36,74799.0,22.0232,22.1023,21.9738,22.1023,74799.0
2025-04-04 15:10:00,22.36,22.58,22.35,22.55,209555.0,22.1023,22.3198,22.0924,22.2901,209555.0
2025-04-04 15:15:00,22.55,22.58,22.45,22.5,170940.0,22.2901,22.3198,22.1913,22.2407,170940.0
2025-04-04 15:20:00,22.5,22.67,22.49,22.65,170031.0,22.2407,22.4087,22.2308,22.3889,170031.0
2025-04-04 15:25:00,22.65,22.75,22.63,22.71,218859.0,22.3889,22.4878,22.3692,22.4483,218859.0
2025-04-04 15:30:00,22.71,22.87,22.69,22.87,226500.0,22.4483,22.6064,22.4285,22.6064,226500.0
2025-04-04 15:35:00,22.86,22.93,22.81,22.89,321408.0,22.5965,22.6657,22.5471,22.6262,321408.0
2025-04-04 15:40:00,22.89,22.93,22.79,22.8,250075.0,22.6262,22.6657,22.5273,22.5372,250075.0
2025-04-04 15:45:00,22.8,22.84,22.61,22.61,516712.0,22.5372,22.5768,22.3494,22.3494,516712.0
2025-04-04 15:50:00,22.61,22.62,22.55,22.61,637596.0,22.3494,22.3593,22.2901,22.3494,637596.0
2025-04-04 15:55:00,22.6,22.66,22.51,22.59,1403409.0,22.3395,22.3988,22.2506,22.3296,1403409.0
2025-04-07 09:30:00,21.82,21.94,21.62,21.76,441997.0,21.5685,21.6871,21.3708,21.5092,441997.0
2025-04-07 09:35:00,21.77,21.91,21.66,21.91,126061.0,21.5191,21.6575,21.4104,21.6575,126061.0
2025-04-07 09:40:00,21.93,21.94,21.59,21.7,114729.0,21.6772,21.6871,21.3412,21.4499,114729.0
2025-04-07 09:45:00,21.71,22.05,21.61,22.04,109466.0,21.4598,21.7959,21.3609,21.786,109466.0
2025-04-07 09:50:00,22.04,22.34,22.03,22.29,111048.0,21.786,22.0825,21.7761,22.0331,111048.0
2025-04-07 09:55:00,22.29,22.6,22.22,22.55,143186.0,22.0331,22.3395,21.9639,22.2901,143186.0
2025-04-07 10:00:00,22.55,22.63,22.44,22.49,183954.0,22.2901,22.3692,22.1814,22.2308,183954.0
2025-04-07 10:05:00,22.5,22.72,22.47,22.63,168187.0,22.2407,22.4581,22.211,22.3692,168187.0
2025-04-07 10:10:00,22.64,23.69,22.63,23.62,352322.0,22.3791,23.417,22.3692,23.3478,352322.0
2025-04-07 10:15:00,23.62,24.06,23.6,23.73,262564.0,23.3478,23.7827,23.328,23.4565,262564.0
2025-04-07 10:20:00,23.71,23.73,22.78,22.86,209258.0,23.4367,23.4565,22.5174,22.5965,209258.0
2025-04-07 10:25:00,22.84,23.1,22.7,22.8,108558.0,22.5768,22.8338,22.4384,22.5372,108558.0
2025-04-07 10:30:00,22.81,23.04,22.73,22.74,123130.0,22.5471,22.7745,22.468,22.4779,123130.0
2025-04-07 10:35:00,22.73,22.81,22.54,22.56,106511.0,22.468,22.5471,22.2802,22.3,106511.0
2025-04-07 10:40:00,22.56,22.86,22.53,22.85,103058.0,22.3,22.5965,22.2703,22.5866,103058.0
2025-04-07 10:45:00,22.85,22.93,22.73,22.88,121922.0,22.5866,22.6657,22.468,22.6163,121922.0
2025-04-07 10:50:00,22.9,23.33,22.88,23.33,86733.0,22.6361,23.0611,22.6163,23.0611,86733.0
2025-04-07 10:55:00,23.33,23.33,23.15,23.2,111183.0,23.0611,23.0611,22.8832,22.9326,111183.0
2025-04-07 11:00:00,23.21,23.54,23.16,23.44,259076.0,22.9425,23.2687,22.8931,23.1698,259076.0
2025-04-07 11:05:00,23.42,23.42,23.01,23.03,95328.0,23.1501,23.1501,22.7448,22.7646,95328.0
2025-04-07 11:10:00,23.03,23.17,22.68,22.7,185071.0,22.7646,22.903,22.4186,22.4384,185071.0
2025-04-07 11:15:00,22.71,22.86,22.55,22.75,415633.0,22.4483,22.5965,22.2901,22.4878,415633.0
2025-04-07 11:20:00,22.74,22.85,22.43,22.44,170784.0,22.4779,22.5866,22.1715,22.1814,170784.0
2025-04-07 11:25:00,22.45,22.53,22.37,22.46,69698.0,22.1913,22.2703,22.1122,22.2011,69698.0
2025-04-07 11:30:00,22.48,22.64,22.46,22.6,96115.0,22.2209,22.3791,22.2011,22.3395,96115.0
2025-04-07 11:35:00,22.62,22.9,22.62,22.79,167644.0,22.3593,22.6361,22.3593,22.5273,167644.0
2025-04-07 11:40:00,22.79,23.02,22.77,23.0,97017.0,22.5273,22.7547,22.5076,22.7349,97017.0
2025-04-07 11:45:00,23.0,23.0,22.82,22.91,83376.0,22.7349,22.7349,22.557,22.6459,83376.0
2025-04-07 11:50:00,22.91,22.98,22.69,22.71,91448.0,22.6459,22.7151,22.4285,22.4483,91448.0
2025-04-07 11:55:00,22.72,22.78,22.68,22.71,115062.0,22.4581,22.5174,22.4186,22.4483,115062.0
2025-04-07 12:00:00,22.71,22.71,22.63,22.68,139067.0,22.4483,22.4483,22.3692,22.4186,139067.0
2025-04-07 12:05:00,22.68,22.68,22.51,22.52,71720.0,22.4186,22.4186,22.2506,22.2604,71720.0
2025-04-07 12:10:00,22.53,22.68,22.48,22.63,69727.0,22.2703,22.4186,22.2209,22.3692,69727.0
2025-04-07 12:15:00,22.63,22.69,22.55,22.67,102731.0,22.3692,22.4285,22.2901,22.4087,102731.0
2025-04-07 12:20:00,22.65,22.67,22.51,22.62,60911.0,22.3889,22.4087,22.2506,22.3593,60911.0
2025-04-07 12:25:00,22.64,22.8,22.63,22.71,68329.0,22.3791,22.5372,22.3692,22.4483,68329.0
2025-04-07 12:30:00,22.7,22.82,22.68,22.78,80430.0,22.4384,22.557,22.4186,22.5174,80430.0
2025-04-07 12:35:00,22.77,22.79,22.67,22.7,85512.0,22.5076,22.5273,22.4087,22.4384,85512.0
2025-04-07 12:40:00,22.7,22.76,22.58,22.62,56465.0,22.4384,22.4977,22.3198,22.3593,56465.0
2025-04-07 12:45:00,22.61,22.61,22.48,22.53,63593.0,22.3494,22.3494,22.2209,22.2703,63593.0
2025-04-07 12:50:00,22.52,22.65,22.5,22.64,123931.0,22.2604,22.3889,22.2407,22.3791,123931.0
2025-04-07 12:55:00,22.64,22.67,22.48,22.56,95842.0,22.3791,22.4087,22.2209,22.3,95842.0
2025-04-07 13:00:00,22.57,22.94,22.56,22.63,177194.0,22.3099,22.6756,22.3,22.3692,177194.0
2025-04-07 13:05:00,22.63,22.73,22.56,22.7,131208.0,22.3692,22.468,22.3,22.4384,131208.0
2025-04-07 13:10:00,22.7,22.93,22.64,22.93,173138.0,22.4384,22.6657,22.3791,22.6657,173138.0
2025-04-07 13:15:00,22.93,23.05,22.87,23.02,189698.0,22.6657,22.7843,22.6064,22.7547,189698.0
2025-04-07 13:20:00,23.02,23.09,22.92,23.08,273938.0,22.7547,22.8239,22.6558,22.814,273938.0
2025-04-07 13:25:00,23.08,23.18,22.97,23.16,178649.0,22.814,22.9128,22.7053,22.8931,178649.0
2025-04-07 13:30:00,23.16,23.17,22.92,23.04,168141.0,22.8931,22.903,22.6558,22.7745,168141.0
2025-04-07 13:35:00,23.03,23.15,22.95,23.13,164466.0,22.7646,22.8832,22.6855,22.8634,164466.0
2025-04-07 13:40:00,23.14,23.22,23.03,23.22,123708.0,22.8733,22.9524,22.7646,22.9524,123708.0
2025-04-07 13:45:00,23.21,23.35,23.12,23.21,144173.0,22.9425,23.0809,22.8535,22.9425,144173.0
2025-04-07 13:50:00,23.22,23.28,23.12,23.16,148443.0,22.9524,23.0117,22.8535,22.8931,148443.0
2025-04-07 13:55:00,23.16,23.16,23.06,23.11,132801.0,22.8931,22.8931,22.7942,22.8436,132801.0
2025-04-07 14:00:00,23.11,23.16,23.0,23.05,170323.0,22.8436,22.8931,22.7349,22.7843,170323.0
2025-04-07 14:05:00,23.05,23.06,22.86,22.92,156321.0,22.7843,22.7942,22.5965,22.6558,156321.0
2025-04-07 14:10:00,22.94,23.05,22.84,22.94,119177.0,22.6756,22.7843,22.5768,22.6756,119177.0
2025-04-07 14:15:00,22.94,23.14,22.93,23.1,156673.0,22.6756,22.8733,22.6657,22.8338,156673.0
2025-04-07 14:20:00,23.11,23.17,23.02,23.09,123035.0,22.8436,22.903,22.7547,22.8239,123035.0
2025-04-07 14:25:00,23.08,23.09,22.81,22.85,162280.0,22.814,22.8239,22.5471,22.5866,162280.0
2025-04-07 14:30:00,22.87,22.99,22.84,22.98,105448.0,22.6064,22.725,22.5768,22.7151,105448.0
2025-04-07 14:35:00,22.97,23.14,22.96,23.13,62895.0,22.7053,22.8733,22.6954,22.8634,62895.0
2025-04-07 14:40:00,23.12,23.2,23.06,23.07,93075.0,22.8535,22.9326,22.7942,22.8041,93075.0
2025-04-07 14:45:00,23.07,23.13,23.0,23.05,82182.0,22.8041,22.8634,22.7349,22.7843,82182.0
2025-04-07 14:50:00,23.04,23.07,22.89,22.93,109053.0,22.7745,22.8041,22.6262,22.6657,109053.0
2025-04-07 14:55:00,22.92,22.96,22.89,22.94,90253.0,22.6558,22.6954,22.6262,22.6756,90253.0
2025-04-07 15:00:00,22.94,23.12,22.93,23.0,125928.0,22.6756,22.8535,22.6657,22.7349,125928.0
2025-04-07 15:05:00,23.01,23.08,22.96,22.98,106179.0,22.7448,22.814,22.6954,22.7151,106179.0
2025-04-07 15:10:00,22.98,23.02,22.94,22.98,181491.0,22.7151,22.7547,22.6756,22.7151,181491.0
2025-04-07 15:15:00,22.98,23.18,22.91,23.12,178646.0,22.7151,22.9128,22.6459,22.8535,178646.0
2025-04-07 15:20:00,23.12,23.13,23.03,23.06,211584.0,22.8535,22.8634,22.7646,22.7942,211584.0
2025-04-07 15:25:00,23.07,23.09,22.99,23.01,188012.0,22.8041,22.8239,22.725,22.7448,188012.0
2025-04-07 15:30:00,22.99,23.35,22.99,23.27,238870.0,22.725,23.0809,22.725,23.0018,238870.0
2025-04-07 15:35:00,23.28,23.35,23.23,23.26,246241.0,23.0117,23.0809,22.9623,22.9919,246241.0
2025-04-07 15:40:00,23.26,23.28,23.05,23.1,312426.0,22.9919,23.0117,22.7843,22.8338,312426.0
2025-04-07 15:45:00,23.09,23.19,23.04,23.19,340423.0,22.8239,22.9227,22.7745,22.9227,340423.0
2025-04-07 15:50:00,23.18,23.27,23.12,23.25,560177.0,22.9128,23.0018,22.8535,22.982,560177.0
2025-04-07 15:55:00,23.26,23.45,23.24,23.36,1766096.0,22.9919,23.1797,22.9721,23.0908,1766096.0
2025-04-08 09:30:00,23.7,23.82,23.11,23.25,460207.0,23.4268,23.5455,22.8436,22.982,460207.0
2025-04-08 09:35:00,23.25,23.25,22.91,23.13,306251.0,22.982,22.982,22.6459,22.8634,306251.0
2025-04-08 09:40:00,23.11,23.47,23.09,23.46,140820.0,22.8436,23.1995,22.8239,23.1896,140820.0
2025-04-08 09:45:00,23.45,23.57,23.2,23.22,223413.0,23.1797,23.2983,22.9326,22.9524,223413.0
2025-04-08 09:50:00,23.25,23.48,23.23,23.4,154006.0,22.982,23.2094,22.9623,23.1303,154006.0
2025-04-08 09:55:00,23.4,23.44,23.29,23.37,136874.0,23.1303,23.1698,23.0216,23.1006,136874.0
2025-04-08 10:00:00,23.37,23.54,23.34,23.52,246129.0,23.1006,23.2687,23.071,23.2489,246129.0
2025-04-08 10:05:00,23.53,23.6,23.47,23.56,330136.0,23.2588,23.328,23.1995,23.2885,330136.0
2025-04-08 10:10:00,23.56,23.65,23.48,23.64,154854.0,23.2885,23.3774,23.2094,23.3675,154854.0
2025-04-08 10:15:00,23.64,23.69,23.54,23.61,157193.0,23.3675,23.417,23.2687,23.3379,157193.0
2025-04-08 10:20:00,23.62,23.64,23.43,23.44,131322.0,23.3478,23.3675,23.16,23.1698,131322.0
2025-04-08 10:25:00,23.43,23.48,23.34,23.47,115515.0,23.16,23.2094,23.071,23.1995,115515.0
2025-04-08 10:30:00,23.46,23.58,23.41,23.55,108275.0,23.1896,23.3082,23.1402,23.2786,108275.0
2025-04-08 10:35:00,23.56,23.57,23.5,23.51,155186.0,23.2885,23.2983,23.2291,23.239,155186.0
2025-04-08 10:40:00,23.52,23.52,23.24,23.26,324412.0,23.2489,23.2489,22.9721,22.9919,324412.0
2025-04-08 10:45:00,23.26,23.36,23.25,23.26,223423.0,22.9919,23.0908,22.982,22.9919,223423.0
2025-04-08 10:50:00,23.27,23.3,23.15,23.2,174907.0,23.0018,23.0315,22.8832,22.9326,174907.0
2025-04-08 10:55:00,23.21,23.23,23.05,23.05,107430.0,22.9425,22.9623,22.7843,22.7843,107430.0
2025-04-08 11:00:00,23.05,23.15,23.02,23.08,105018.0,22.7843,22.8832,22.7547,22.814,105018.0
2025-04-08 11:05:00,23.07,23.12,23.0,23.07,180678.0,22.8041,22.8535,22.7349,22.8041,180678.0
2025-04-08 11:10:00,23.07,23.08,22.89,22.92,97614.0,22.8041,22.814,22.6262,22.6558,97614.0
2025-04-08 11:15:00,22.92,22.98,22.77,22.87,102082.0,22.6558,22.7151,22.5076,22.6064,102082.0
2025-04-08 11:20:00,22.88,22.98,22.8,22.81,92475.0,22.6163,22.7151,22.5372,22.5471,92475.0
2025-04-08 11:25:00,22.81,22.92,22.75,22.8,109696.0,22.5471,22.6558,22.4878,22.5372,109696.0
2025-04-08 11:30:00,22.81,23.03,22.8,23.0,87848.0,22.5471,22.7646,22.5372,22.7349,87848.0
2025-04-08 11:35:00,23.0,23.08,22.94,23.04,110157.0,22.7349,22.814,22.6756,22.7745,110157.0
2025-04-08 11:40:00,23.04,23.15,23.01,23.09,102063.0,22.7745,22.8832,22.7448,22.8239,102063.0
2025-04-08 11:45:00,23.1,23.15,22.9,22.92,60563.0,22.8338,22.8832,22.6361,22.6558,60563.0
2025-04-08 11:50:00,22.93,23.01,22.88,23.01,86699.0,22.6657,22.7448,22.6163,22.7448,86699.0
2025-04-08 11:55:00,23.01,23.13,22.99,23.11,61968.0,22.7448,22.8634,22.725,22.8436,61968.0
2025-04-08 12:00:00,23.11,23.13,23.02,23.08,59657.0,22.8436,22.8634,22.7547,22.814,59657.0
2025-04-08 12:05:00,23.08,23.13,22.95,22.96,73187.0,22.814,22.8634,22.6855,22.6954,73187.0
2025-04-08 12:10:00,22.97,23.05,22.95,22.96,106302.0,22.7053,22.7843,22.6855,22.6954,106302.0
2025-04-08 12:15:00,22.95,22.98,22.83,22.89,71453.0,22.6855,22.7151,22.5669,22.6262,71453.0
2025-04-08 12:20:00,22.88,22.88,22.73,22.76,102399.0,22.6163,22.6163,22.468,22.4977,102399.0
2025-04-08 12:25:00,22.77,22.89,22.74,22.89,77180.0,22.5076,22.6262,22.4779,22.6262,77180.0
2025-04-08 12:30:00,22.9,22.98,22.75,22.76,133128.0,22.6361,22.7151,22.4878,22.4977,133128.0
2025-04-08 12:35:00,22.76,22.8,22.52,22.55,81134.0,22.4977,22.5372,22.2604,22.2901,81134.0
2025-04-08 12:40:00,22.54,22.58,22.4,22.46,94071.0,22.2802,22.3198,22.1418,22.2011,94071.0
2025-04-08 12:45:00,22.46,22.53,22.34,22.48,181157.0,22.2011,22.2703,22.0825,22.2209,181157.0
2025-04-08 12:50:00,22.48,22.5,22.39,22.44,98974.0,22.2209,22.2407,22.1319,22.1814,98974.0
2025-04-08 12:55:00,22.43,22.53,22.31,22.32,101002.0,22.1715,22.2703,22.0529,22.0627,101002.0
2025-04-08 13:00:00,22.32,22.4,22.31,22.39,122932.0,22.0627,22.1418,22.0529,22.1319,122932.0
2025-04-08 13:05:00,22.39,22.46,22.31,22.35,63872.0,22.1319,22.2011,22.0529,22.0924,63872.0
2025-04-08 13:10:00,22.35,22.47,22.32,22.36,118464.0,22.0924,22.211,22.0627,22.1023,118464.0
2025-04-08 13:15:00,22.37,22.48,22.36,22.39,139252.0,22.1122,22.2209,22.1023,22.1319,139252.0
2025-04-08 13:20:00,22.39,22.42,22.31,22.4,109389.0,22.1319,22.1616,22.0529,22.1418,109389.0
2025-04-08 13:25:00,22.4,22.45,22.32,22.39,148010.0,22.1418,22.1913,22.0627,22.1319,148010.0
2025-04-08 13:30:00,22.38,22.45,22.35,22.39,141500.0,22.1221,22.1913,22.0924,22.1319,141500.0
2025-04-08 13:35:00,22.4,22.56,22.38,22.52,223480.0,22.1418,22.3,22.1221,22.2604,223480.0
2025-04-08 13:40:00,22.53,22.7,22.52,22.65,119645.0,22.2703,22.4384,22.2604,22.3889,119645.0
2025-04-08 13:45:00,22.63,22.63,22.43,22.44,107206.0,22.3692,22.3692,22.1715,22.1814,107206.0
2025-04-08 13:50:00,22.43,22.55,22.37,22.46,100570.0,22.1715,22.2901,22.1122,22.2011,100570.0
2025-04-08 13:55:00,22.46,22.55,22.44,22.52,69522.0,22.2011,22.2901,22.1814,22.2604,69522.0
2025-04-08 14:00:00,22.51,22.52,22.43,22.44,67430.0,22.2506,22.2604,22.1715,22.1814,67430.0
2025-04-08 14:05:00,22.44,22.44,22.34,22.39,87004.0,22.1814,22.1814,22.0825,22.1319,87004.0
2025-04-08 14:10:00,22.4,22.43,22.34,22.38,68468.0,22.1418,22.1715,22.0825,22.1221,68468.0
2025-04-08 14:15:00,22.38,22.46,22.37,22.44,78611.0,22.1221,22.2011,22.1122,22.1814,78611.0
2025-04-08 14:20:00,22.43,22.5,22.34,22.38,157649.0,22.1715,22.2407,22.0825,22.1221,157649.0
2025-04-08 14:25:00,22.38,22.38,22.27,22.28,92894.0,22.1221,22.1221,22.0133,22.0232,92894.0
2025-04-08 14:30:00,22.27,22.62,22.27,22.39,254087.0,22.0133,22.3593,22.0133,22.1319,254087.0
2025-04-08 14:35:00,22.38,22.4,22.31,22.32,103407.0,22.1221,22.1418,22.0529,22.0627,103407.0
2025-04-08 14:40:00,22.32,22.33,22.23,22.24,157239.0,22.0627,22.0726,21.9738,21.9837,157239.0
2025-04-08 14:45:00,22.25,22.39,22.25,22.36,110539.0,21.9936,22.1319,21.9936,22.1023,110539.0
2025-04-08 14:50:00,22.36,22.41,22.31,22.32,69896.0,22.1023,22.1517,22.0529,22.0627,69896.0
2025-04-08 14:55:00,22.32,22.33,22.27,22.28,87345.0,22.0627,22.0726,22.0133,22.0232,87345.0
2025-04-08 15:00:00,22.29,22.31,22.18,22.2,100914.0,22.0331,22.0529,21.9244,21.9441,100914.0
2025-04-08 15:05:00,22.2,22.22,22.06,22.07,98489.0,21.9441,21.9639,21.8057,21.8156,98489.0
2025-04-08 15:10:00,22.07,22.11,21.98,22.02,90640.0,21.8156,21.8552,21.7267,21.7662,90640.0
2025-04-08 15:15:00,22.02,22.05,21.87,21.91,124027.0,21.7662,21.7959,21.6179,21.6575,124027.0
2025-04-08 15:20:00,21.9,21.98,21.86,21.94,133495.0,21.6476,21.7267,21.6081,21.6871,133495.0
2025-04-08 15:25:00,21.95,22.12,21.95,22.0,187554.0,21.697,21.8651,21.697,21.7464,187554.0
2025-04-08 15:30:00,22.0,22.02,21.83,21.83,197447.0,21.7464,21.7662,21.5784,21.5784,197447.0
2025-04-08 15:35:00,21.84,21.84,21.63,21.64,203873.0,21.5883,21.5883,21.3807,21.3906,203873.0
2025-04-08 15:40:00,21.64,21.76,21.61,21.62,166179.0,21.3906,21.5092,21.3609,21.3708,166179.0
2025-04-08 15:45:00,21.62,21.65,21.51,21.53,210018.0,21.3708,21.4005,21.2621,21.2819,210018.0
2025-04-08 15:50:00,21.53,21.84,21.52,21.84,479029.0,21.2819,21.5883,21.272,21.5883,479029.0
2025-04-08 15:55:00,21.84,21.96,21.72,21.86,1065600.0,21.5883,21.7069,21.4697,21.6081,1065600.0
2025-04-09 09:30:00,21.5,21.94,21.5,21.74,271837.0,21.2522,21.6871,21.2522,21.4894,271837.0
2025-04-09 09:35:00,21.74,22.0,21.69,21.96,122620.0,21.4894,21.7464,21.44,21.7069,122620.0
2025-04-09 09:40:00,21.96,22.15,21.69,21.7,74490.0,21.7069,21.8947,21.44,21.4499,74490.0
2025-04-09 09:45:00,21.7,21.78,21.57,21.77,140982.0,21.4499,21.529,21.3214,21.5191,140982.0
2025-04-09 09:50:00,21.78,21.9,21.71,21.77,99360.0,21.529,21.6476,21.4598,21.5191,99360.0
2025-04-09 09:55:00,21.75,21.92,21.75,21.79,50292.0,21.4993,21.6674,21.4993,21.5389,50292.0
2025-04-09 10:00:00,21.8,22.01,21.79,21.91,61312.0,21.5487,21.7563,21.5389,21.6575,61312.0
2025-04-09 10:05:00,21.93,21.93,21.74,21.78,75364.0,21.6772,21.6772,21.4894,21.529,75364.0
2025-04-09 10:10:00,21.78,21.96,21.76,21.79,92894.0,21.529,21.7069,21.5092,21.5389,92894.0
2025-04-09 10:15:00,21.79,21.86,21.7,21.79,103930.0,21.5389,21.6081,21.4499,21.5389,103930.0
2025-04-09 10:20:00,21.8,21.84,21.64,21.77,112169.0,21.5487,21.5883,21.3906,21.5191,112169.0
2025-04-09 10:25:00,21.77,21.77,21.63,21.76,73234.0,21.5191,21.5191,21.3807,21.5092,73234.0
2025-04-09 10:30:00,21.76,21.93,21.73,21.91,76434.0,21.5092,21.6772,21.4795,21.6575,76434.0
2025-04-09 10:35:00,21.91,21.91,21.75,21.77,40810.0,21.6575,21.6575,21.4993,21.5191,40810.0
2025-04-09 10:40:00,21.76,21.78,21.68,21.69,67842.0,21.5092,21.529,21.4301,21.44,67842.0
2025-04-09 10:45:00,21.69,21.83,21.61,21.61,134106.0,21.44,21.5784,21.3609,21.3609,134106.0
2025-04-09 10:50:00,21.61,21.64,21.44,21.51,121882.0,21.3609,21.3906,21.1929,21.2621,121882.0
2025-04-09 10:55:00,21.51,21.54,21.38,21.38,114520.0,21.2621,21.2917,21.1336,21.1336,114520.0
2025-04-09 11:00:00,21.38,21.52,21.36,21.52,153816.0,21.1336,21.272,21.1138,21.272,153816.0
2025-04-09 11:05:00,21.52,21.7,21.49,21.67,120697.0,21.272,21.4499,21.2423,21.4202,120697.0
2025-04-09 11:10:00,21.67,21.73,21.58,21.6,100468.0,21.4202,21.4795,21.3313,21.351,100468.0
2025-04-09 11:15:00,21.61,21.7,21.6,21.67,95786.0,21.3609,21.4499,21.351,21.4202,95786.0
2025-04-09 11:20:00,21.67,21.72,21.62,21.72,132767.0,21.4202,21.4697,21.3708,21.4697,132767.0
2025-04-09 11:25:00,21.72,21.75,21.64,21.66,67300.0,21.4697,21.4993,21.3906,21.4104,67300.0
2025-04-09 11:30:00,21.67,21.73,21.53,21.57,118622.0,21.4202,21.4795,21.2819,21.3214,118622.0
2025-04-09 11:35:00,21.57,21.6,21.39,21.43,176866.0,21.3214,21.351,21.1435,21.183,176866.0
2025-04-09 11:40:00,21.43,21.46,21.35,21.38,139542.0,21.183,21.2127,21.1039,21.1336,139542.0
2025-04-09 11:45:00,21.37,21.52,21.37,21.39,331669.0,21.1237,21.272,21.1237,21.1435,331669.0
2025-04-09 11:50:00,21.4,21.47,21.34,21.34,297033.0,21.1534,21.2225,21.094,21.094,297033.0
2025-04-09 11:55:00,21.35,21.36,21.21,21.26,408648.0,21.1039,21.1138,20.9655,21.015,408648.0
2025-04-09 12:00:00,21.27,21.34,21.21,21.28,280027.0,21.0249,21.094,20.9655,21.0347,280027.0
2025-04-09 12:05:00,21.29,21.35,21.26,21.32,266872.0,21.0446,21.1039,21.015,21.0743,266872.0
2025-04-09 12:10:00,21.32,21.57,21.3,21.52,246456.0,21.0743,21.3214,21.0545,21.272,246456.0
2025-04-09 12:15:00,21.52,21.57,21.46,21.5,99262.0,21.272,21.3214,21.2127,21.2522,99262.0
2025-04-09 12:20:00,21.5,21.54,21.44,21.45,112749.0,21.2522,21.2917,21.1929,21.2028,112749.0
2025-04-09 12:25:00,21.44,21.52,21.41,21.44,103768.0,21.1929,21.272,21.1632,21.1929,103768.0
2025-04-09 12:30:00,21.44,21.52,21.41,21.51,74545.0,21.1929,21.272,21.1632,21.2621,74545.0
2025-04-09 12:35:00,21.51,21.56,21.43,21.51,101910.0,21.2621,21.3115,21.183,21.2621,101910.0
2025-04-09 12:40:00,21.51,21.53,21.44,21.52,63500.0,21.2621,21.2819,21.1929,21.272,63500.0
2025-04-09 12:45:00,21.52,21.53,21.46,21.52,82232.0,21.272,21.2819,21.2127,21.272,82232.0
2025-04-09 12:50:00,21.53,21.59,21.49,21.56,77298.0,21.2819,21.3412,21.2423,21.3115,77298.0
2025-04-09 12:55:00,21.56,21.61,21.52,21.53,64453.0,21.3115,21.3609,21.272,21.2819,64453.0
2025-04-09 13:00:00,21.53,21.79,21.52,21.79,93988.0,21.2819,21.5389,21.272,21.5389,93988.0
2025-04-09 13:05:00,21.79,21.79,21.54,21.56,51405.0,21.5389,21.5389,21.2917,21.3115,51405.0
2025-04-09 13:10:00,21.57,21.63,21.51,21.62,88340.0,21.3214,21.3807,21.2621,21.3708,88340.0
2025-04-09 13:15:00,21.64,22.12,21.31,22.01,248484.0,21.3906,21.8651,21.0644,21.7563,248484.0
2025-04-09 13:20:00,22.05,22.75,21.87,22.71,292248.0,21.7959,22.4878,21.6179,22.4483,292248.0
2025-04-09 13:25:00,22.7,23.24,22.69,22.8,210621.0,22.4384,22.9721,22.4285,22.5372,210621.0
2025-04-09 13:30:00,22.81,23.39,22.76,23.35,216378.0,22.5471,23.1204,22.4977,23.0809,216378.0
2025-04-09 13:35:00,23.35,23.61,23.04,23.04,150382.0,23.0809,23.3379,22.7745,22.7745,150382.0
2025-04-09 13:40:00,23.04,23.18,22.96,23.05,113304.0,22.7745,22.9128,22.6954,22.7843,113304.0
2025-04-09 13:45:00,23.08,23.46,23.07,23.36,169047.0,22.814,23.1896,22.8041,23.0908,169047.0
2025-04-09 13:50:00,23.35,23.45,23.24,23.43,163464.0,23.0809,23.1797,22.9721,23.16,163464.0
2025-04-09 13:55:00,23.43,23.73,23.32,23.63,130169.0,23.16,23.4565,23.0512,23.3577,130169.0
2025-04-09 14:00:00,23.63,23.85,23.62,23.8,134491.0,23.3577,23.5751,23.3478,23.5257,134491.0
2025-04-09 14:05:00,23.8,23.84,23.54,23.78,140669.0,23.5257,23.5652,23.2687,23.5059,140669.0
2025-04-09 14:10:00,23.75,23.94,23.7,23.8,95320.0,23.4763,23.6641,23.4268,23.5257,95320.0
2025-04-09 14:15:00,23.78,24.02,23.66,23.85,143403.0,23.5059,23.7432,23.3873,23.5751,143403.0
2025-04-09 14:20:00,23.86,24.03,23.77,23.99,116785.0,23.585,23.753,23.496,23.7135,116785.0
2025-04-09 14:25:00,23.98,24.15,23.93,24.05,102464.0,23.7036,23.8717,23.6542,23.7728,102464.0
2025-04-09 14:30:00,24.05,24.15,23.83,23.86,162460.0,23.7728,23.8717,23.5553,23.585,162460.0
2025-04-09 14:35:00,23.86,23.96,23.77,23.9,191148.0,23.585,23.6838,23.496,23.6245,191148.0
2025-04-09 14:40:00,23.9,23.92,23.64,23.68,131797.0,23.6245,23.6443,23.3675,23.4071,131797.0
2025-04-09 14:45:00,23.68,23.78,23.56,23.7,109767.0,23.4071,23.5059,23.2885,23.4268,109767.0
2025-04-09 14:50:00,23.7,23.79,23.59,23.6,90404.0,23.4268,23.5158,23.3181,23.328,90404.0
2025-04-09 14:55:00,23.6,23.64,23.29,23.32,98279.0,23.328,23.3675,23.0216,23.0512,98279.0
2025-04-09 15:00:00,23.31,23.58,23.21,23.53,280316.0,23.0413,23.3082,22.9425,23.2588,280316.0
2025-04-09 15:05:00,23.53,23.58,23.45,23.56,98881.0,23.2588,23.3082,23.1797,23.2885,98881.0
2025-04-09 15:10:00,23.58,23.71,23.58,23.7,117005.0,23.3082,23.4367,23.3082,23.4268,117005.0
2025-04-09 15:15:00,23.7,23.81,23.61,23.79,117382.0,23.4268,23.5356,23.3379,23.5158,117382.0
2025-04-09 15:20:00,23.79,23.94,23.79,23.89,100711.0,23.5158,23.6641,23.5158,23.6147,100711.0
2025-04-09 15:25:00,23.89,24.08,23.87,24.03,245919.0,23.6147,23.8025,23.5949,23.753,245919.0
2025-04-09 15:30:00,24.03,24.14,23.94,24.07,160759.0,23.753,23.8618,23.6641,23.7926,160759.0
2025-04-09 15:35:00,24.07,24.08,23.88,23.99,159592.0,23.7926,23.8025,23.6048,23.7135,159592.0
2025-04-09 15:40:00,23.98,24.09,23.96,24.07,219584.0,23.7036,23.8123,23.6838,23.7926,219584.0
2025-04-09 15:45:00,24.07,24.09,23.96,24.08,217500.0,23.7926,23.8123,23.6838,23.8025,217500.0
2025-04-09 15:50:00,24.09,24.29,24.09,24.17,475379.0,23.8123,24.01,23.8123,23.8914,475379.0
2025-04-09 15:55:00,24.17,24.34,24.08,24.28,1380798.0,23.8914,24.0595,23.8025,24.0002,1380798.0
2025-04-10 09:30:00,23.42,23.66,23.23,23.46,228178.0,23.1501,23.3873,22.9623,23.1896,228178.0
2025-04-10 09:35:00,23.46,23.51,23.15,23.3,168365.0,23.1896,23.239,22.8832,23.0315,168365.0
2025-04-10 09:40:00,23.3,23.32,23.11,23.24,96044.0,23.0315,23.0512,22.8436,22.9721,96044.0
2025-04-10 09:45:00,23.24,23.37,23.22,23.26,78362.0,22.9721,23.1006,22.9524,22.9919,78362.0
2025-04-10 09:50:00,23.26,23.28,23.14,23.18,126045.0,22.9919,23.0117,22.8733,22.9128,126045.0
2025-04-10 09:55:00,23.18,23.3,23.18,23.27,448870.0,22.9128,23.0315,22.9128,23.0018,448870.0
2025-04-10 10:00:00,23.27,23.32,23.01,23.17,152553.0,23.0018,23.0512,22.7448,22.903,152553.0
2025-04-10 10:05:00,23.17,23.28,22.98,23.15,141422.0,22.903,23.0117,22.7151,22.8832,141422.0
2025-04-10 10:10:00,23.15,23.15,22.92,23.03,398691.0,22.8832,22.8832,22.6558,22.7646,398691.0
2025-04-10 10:15:00,23.04,23.26,23.03,23.18,203738.0,22.7745,22.9919,22.7646,22.9128,203738.0
2025-04-10 10:20:00,23.18,23.47,23.17,23.45,127529.0,22.9128,23.1995,22.903,23.1797,127529.0
2025-04-10 10:25:00,23.43,23.5,23.3,23.3,76439.0,23.16,23.2291,23.0315,23.0315,76439.0
2025-04-10 10:30:00,23.3,23.45,23.28,23.43,220278.0,23.0315,23.1797,23.0117,23.16,220278.0
2025-04-10 10:35:00,23.41,23.42,23.3,23.37,95813.0,23.1402,23.1501,23.0315,23.1006,95813.0
2025-04-10 10:40:00,23.37,23.42,23.26,23.31,75615.0,23.1006,23.1501,22.9919,23.0413,75615.0
2025-04-10 10:45:00,23.31,23.32,23.2,23.27,65859.0,23.0413,23.0512,22.9326,23.0018,65859.0
2025-04-10 10:50:00,23.26,23.3,23.21,23.26,58650.0,22.9919,23.0315,22.9425,22.9919,58650.0
2025-04-10 10:55:00,23.27,23.3,23.17,23.17,79709.0,23.0018,23.0315,22.903,22.903,79709.0
2025-04-10 11:00:00,23.18,23.24,23.15,23.21,55644.0,22.9128,22.9721,22.8832,22.9425,55644.0
2025-04-10 11:05:00,23.21,23.32,23.17,23.32,51849.0,22.9425,23.0512,22.903,23.0512,51849.0
2025-04-10 11:10:00,23.32,23.32,23.18,23.2,67140.0,23.0512,23.0512,22.9128,22.9326,67140.0
2025-04-10 11:15:00,23.19,23.21,23.09,23.16,111520.0,22.9227,22.9425,22.8239,22.8931,111520.0
2025-04-10 11:20:00,23.16,23.17,23.08,23.11,80022.0,22.8931,22.903,22.814,22.8436,80022.0
2025-04-10 11:25:00,23.1,23.12,23.02,23.02,86210.0,22.8338,22.8535,22.7547,22.7547,86210.0
2025-04-10 11:30:00,23.01,23.04,22.87,22.94,88539.0,22.7448,22.7745,22.6064,22.6756,88539.0
2025-04-10 11:35:00,22.95,22.95,22.77,22.77,78199.0,22.6855,22.6855,22.5076,22.5076,78199.0
2025-04-10 11:40:00,22.78,22.9,22.78,22.84,78496.0,22.5174,22.6361,22.5174,22.5768,78496.0
2025-04-10 11:45:00,22.82,22.87,22.79,22.8,43738.0,22.557,22.6064,22.5273,22.5372,43738.0
2025-04-10 11:50:00,22.79,22.85,22.69,22.84,79175.0,22.5273,22.5866,22.4285,22.5768,79175.0
2025-04-10 11:55:00,22.84,22.87,22.7,22.81,127651.0,22.5768,22.6064,22.4384,22.5471,127651.0
2025-04-10 12:00:00,22.8,22.91,22.66,22.71,77086.0,22.5372,22.6459,22.3988,22.4483,77086.0
2025-04-10 12:05:00,22.71,22.8,22.67,22.74,47127.0,22.4483,22.5372,22.4087,22.4779,47127.0
2025-04-10 12:10:00,22.72,22.77,22.62,22.62,49079.0,22.4581,22.5076,22.3593,22.3593,49079.0
2025-04-10 12:15:00,22.61,22.65,22.49,22.54,96127.0,22.3494,22.3889,22.2308,22.2802,96127.0
2025-04-10 12:20:00,22.51,22.53,22.33,22.49,110553.0,22.2506,22.2703,22.0726,22.2308,110553.0
2025-04-10 12:25:00,22.5,22.53,22.32,22.45,85823.0,22.2407,22.2703,22.0627,22.1913,85823.0
2025-04-10 12:30:00,22.44,22.75,22.43,22.75,58404.0,22.1814,22.4878,22.1715,22.4878,58404.0
2025-04-10 12:35:00,22.76,22.84,22.66,22.78,60959.0,22.4977,22.5768,22.3988,22.5174,60959.0
2025-04-10 12:40:00,22.77,22.8,22.71,22.78,56324.0,22.5076,22.5372,22.4483,22.5174,56324.0
2025-04-10 12:45:00,22.78,22.91,22.65,22.86,50972.0,22.5174,22.6459,22.3889,22.5965,50972.0
2025-04-10 12:50:00,22.85,22.91,22.68,22.73,37151.0,22.5866,22.6459,22.4186,22.468,37151.0
2025-04-10 12:55:00,22.75,22.86,22.71,22.82,40853.0,22.4878,22.5965,22.4483,22.557,40853.0
2025-04-10 13:00:00,22.8,23.01,22.77,22.83,135557.0,22.5372,22.7448,22.5076,22.5669,135557.0
2025-04-10 13:05:00,22.85,22.85,22.61,22.62,38781.0,22.5866,22.5866,22.3494,22.3593,38781.0
2025-04-10 13:10:00,22.62,22.63,22.41,22.48,51129.0,22.3593,22.3692,22.1517,22.2209,51129.0
2025-04-10 13:15:00,22.46,22.53,22.41,22.51,29267.0,22.2011,22.2703,22.1517,22.2506,29267.0
2025-04-10 13:20:00,22.5,22.55,22.37,22.52,42530.0,22.2407,22.2901,22.1122,22.2604,42530.0
2025-04-10 13:25:00,22.52,22.71,22.51,22.71,139304.0,22.2604,22.4483,22.2506,22.4483,139304.0
2025-04-10 13:30:00,22.69,22.85,22.65,22.75,81925.0,22.4285,22.5866,22.3889,22.4878,81925.0
2025-04-10 13:35:00,22.75,22.91,22.71,22.71,72778.0,22.4878,22.6459,22.4483,22.4483,72778.0
2025-04-10 13:40:00,22.71,22.95,22.71,22.94,71550.0,22.4483,22.6855,22.4483,22.6756,71550.0
2025-04-10 13:45:00,22.94,23.13,22.86,22.89,120746.0,22.6756,22.8634,22.5965,22.6262,120746.0
2025-04-10 13:50:00,22.88,22.95,22.73,22.91,104905.0,22.6163,22.6855,22.468,22.6459,104905.0
2025-04-10 13:55:00,22.92,23.06,22.91,22.99,237410.0,22.6558,22.7942,22.6459,22.725,237410.0
2025-04-10 14:00:00,22.99,23.23,22.94,23.16,55696.0,22.725,22.9623,22.6756,22.8931,55696.0
2025-04-10 14:05:00,23.16,23.18,22.85,22.87,53714.0,22.8931,22.9128,22.5866,22.6064,53714.0
2025-04-10 14:10:00,22.86,22.92,22.75,22.78,50831.0,22.5965,22.6558,22.4878,22.5174,50831.0
2025-04-10 14:15:00,22.77,22.91,22.75,22.87,34516.0,22.5076,22.6459,22.4878,22.6064,34516.0
2025-04-10 14:20:00,22.88,23.14,22.87,23.07,45787.0,22.6163,22.8733,22.6064,22.8041,45787.0
2025-04-10 14:25:00,23.04,23.17,23.0,23.15,79094.0,22.7745,22.903,22.7349,22.8832,79094.0
2025-04-10 14:30:00,23.15,23.18,23.03,23.03,61143.0,22.8832,22.9128,22.7646,22.7646,61143.0
2025-04-10 14:35:00,23.04,23.06,22.95,23.05,38502.0,22.7745,22.7942,22.6855,22.7843,38502.0
2025-04-10 14:40:00,23.05,23.17,22.97,23.12,50689.0,22.7843,22.903,22.7053,22.8535,50689.0
2025-04-10 14:45:00,23.13,23.13,22.91,22.96,60779.0,22.8634,22.8634,22.6459,22.6954,60779.0
2025-04-10 14:50:00,22.97,23.05,22.83,22.84,57455.0,22.7053,22.7843,22.5669,22.5768,57455.0
2025-04-10 14:55:00,22.83,22.98,22.76,22.93,55742.0,22.5669,22.7151,22.4977,22.6657,55742.0
2025-04-10 15:00:00,22.93,23.15,22.86,23.08,46088.0,22.6657,22.8832,22.5965,22.814,46088.0
2025-04-10 15:05:00,23.09,23.13,22.85,22.85,63129.0,22.8239,22.8634,22.5866,22.5866,63129.0
2025-04-10 15:10:00,22.86,22.94,22.83,22.87,46913.0,22.5965,22.6756,22.5669,22.6064,46913.0
2025-04-10 15:15:00,22.86,22.96,22.81,22.93,79686.0,22.5965,22.6954,22.5471,22.6657,79686.0
2025-04-10 15:20:00,22.94,23.0,22.84,22.88,63704.0,22.6756,22.7349,22.5768,22.6163,63704.0
2025-04-10 15:25:00,22.89,22.95,22.69,22.7,68259.0,22.6262,22.6855,22.4285,22.4384,68259.0
2025-04-10 15:30:00,22.7,22.87,22.69,22.8,96428.0,22.4384,22.6064,22.4285,22.5372,96428.0
2025-04-10 15:35:00,22.79,22.82,22.68,22.69,109093.0,22.5273,22.557,22.4186,22.4285,109093.0
2025-04-10 15:40:00,22.69,22.72,22.51,22.53,116410.0,22.4285,22.4581,22.2506,22.2703,116410.0
2025-04-10 15:45:00,22.53,22.62,22.52,22.61,143033.0,22.2703,22.3593,22.2604,22.3494,143033.0
2025-04-10 15:50:00,22.58,22.83,22.57,22.79,211168.0,22.3198,22.5669,22.3099,22.5273,211168.0
2025-04-10 15:55:00,22.78,22.89,22.65,22.86,564331.0,22.5174,22.6262,22.3889,22.5965,564331.0
2025-04-11 09:30:00,22.99,23.05,22.61,22.65,197915.0,22.725,22.7843,22.3494,22.3889,197915.0
2025-04-11 09:35:00,22.7,22.87,22.57,22.79,53428.0,22.4384,22.6064,22.3099,22.5273,53428.0
2025-04-11 09:40:00,22.8,22.92,22.63,22.83,61148.0,22.5372,22.6558,22.3692,22.5669,61148.0
2025-04-11 09:45:00,22.82,22.97,22.81,22.9,123976.0,22.557,22.7053,22.5471,22.6361,123976.0
2025-04-11 09:50:00,22.9,23.0,22.78,22.95,47857.0,22.6361,22.7349,22.5174,22.6855,47857.0
2025-04-11 09:55:00,22.9,22.96,22.76,22.8,72878.0,22.6361,22.6954,22.4977,22.5372,72878.0
2025-04-11 10:00:00,22.77,22.82,22.6,22.71,57492.0,22.5076,22.557,22.3395,22.4483,57492.0
2025-04-11 10:05:00,22.72,22.91,22.67,22.82,39622.0,22.4581,22.6459,22.4087,22.557,39622.0
2025-04-11 10:10:00,22.84,22.9,22.67,22.73,45559.0,22.5768,22.6361,22.4087,22.468,45559.0
2025-04-11 10:15:00,22.73,22.87,22.62,22.63,31544.0,22.468,22.6064,22.3593,22.3692,31544.0
2025-04-11 10:20:00,22.63,22.65,22.43,22.52,77369.0,22.3692,22.3889,22.1715,22.2604,77369.0
2025-04-11 10:25:00,22.51,22.54,22.4,22.42,59595.0,22.2506,22.2802,22.1418,22.1616,59595.0
2025-04-11 10:30:00,22.42,22.64,22.4,22.63,71472.0,22.1616,22.3791,22.1418,22.3692,71472.0
2025-04-11 10:35:00,22.64,22.68,22.59,22.64,195779.0,22.3791,22.4186,22.3296,22.3791,195779.0
2025-04-11 10:40:00,22.64,22.74,22.56,22.73,155022.0,22.3791,22.4779,22.3,22.468,155022.0
2025-04-11 10:45:00,22.75,22.79,22.68,22.71,48913.0,22.4878,22.5273,22.4186,22.4483,48913.0
2025-04-11 10:50:00,22.71,22.71,22.63,22.66,26815.0,22.4483,22.4483,22.3692,22.3988,26815.0
2025-04-11 10:55:00,22.66,22.68,22.57,22.59,31733.0,22.3988,22.4186,22.3099,22.3296,31733.0
2025-04-11 11:00:00,22.59,22.86,22.56,22.59,106328.0,22.3296,22.5965,22.3,22.3296,106328.0
2025-04-11 11:05:00,22.59,22.67,22.54,22.63,69698.0,22.3296,22.4087,22.2802,22.3692,69698.0
2025-04-11 11:10:00,22.63,22.66,22.58,22.59,50333.0,22.3692,22.3988,22.3198,22.3296,50333.0
2025-04-11 11:15:00,22.58,22.68,22.56,22.66,35680.0,22.3198,22.4186,22.3,22.3988,35680.0
2025-04-11 11:20:00,22.66,22.72,22.58,22.61,272462.0,22.3988,22.4581,22.3198,22.3494,272462.0
2025-04-11 11:25:00,22.62,22.7,22.57,22.62,358001.0,22.3593,22.4384,22.3099,22.3593,358001.0
2025-04-11 11:30:00,22.62,22.73,22.61,22.73,146700.0,22.3593,22.468,22.3494,22.468,146700.0
2025-04-11 11:35:00,22.72,22.83,22.69,22.82,62195.0,22.4581,22.5669,22.4285,22.557,62195.0
2025-04-11 11:40:00,22.82,22.83,22.73,22.83,31737.0,22.557,22.5669,22.468,22.5669,31737.0
2025-04-11 11:45:00,22.84,22.88,22.8,22.86,40795.0,22.5768,22.6163,22.5372,22.5965,40795.0
2025-04-11 11:50:00,22.85,22.86,22.78,22.83,37865.0,22.5866,22.5965,22.5174,22.5669,37865.0
2025-04-11 11:55:00,22.84,22.97,22.82,22.92,59580.0,22.5768,22.7053,22.557,22.6558,59580.0
2025-04-11 12:00:00,22.93,22.94,22.86,22.92,27945.0,22.6657,22.6756,22.5965,22.6558,27945.0
2025-04-11 12:05:00,22.92,22.99,22.88,22.89,33274.0,22.6558,22.725,22.6163,22.6262,33274.0
2025-04-11 12:10:00,22.88,22.97,22.87,22.93,36816.0,22.6163,22.7053,22.6064,22.6657,36816.0
2025-04-11 12:15:00,22.93,22.98,22.89,22.96,34514.0,22.6657,22.7151,22.6262,22.6954,34514.0
2025-04-11 12:20:00,22.96,22.98,22.89,22.89,25149.0,22.6954,22.7151,22.6262,22.6262,25149.0
2025-04-11 12:25:00,22.89,22.92,22.83,22.89,26280.0,22.6262,22.6558,22.5669,22.6262,26280.0
2025-04-11 12:30:00,22.89,23.04,22.88,23.01,33700.0,22.6262,22.7745,22.6163,22.7448,33700.0
2025-04-11 12:35:00,23.0,23.11,23.0,23.04,85887.0,22.7349,22.8436,22.7349,22.7745,85887.0
2025-04-11 12:40:00,23.04,23.11,23.01,23.11,25891.0,22.7745,22.8436,22.7448,22.8436,25891.0
2025-04-11 12:45:00,23.1,23.17,23.02,23.17,101274.0,22.8338,22.903,22.7547,22.903,101274.0
2025-04-11 12:50:00,23.16,23.19,23.11,23.14,39658.0,22.8931,22.9227,22.8436,22.8733,39658.0
2025-04-11 12:55:00,23.14,23.19,23.11,23.17,31423.0,22.8733,22.9227,22.8436,22.903,31423.0
2025-04-11 13:00:00,23.17,23.18,23.1,23.16,32725.0,22.903,22.9128,22.8338,22.8931,32725.0
2025-04-11 13:05:00,23.16,23.21,23.12,23.17,40262.0,22.8931,22.9425,22.8535,22.903,40262.0
2025-04-11 13:10:00,23.16,23.17,23.1,23.14,28090.0,22.8931,22.903,22.8338,22.8733,28090.0
2025-04-11 13:15:00,23.14,23.17,23.03,23.06,55495.0,22.8733,22.903,22.7646,22.7942,55495.0
2025-04-11 13:20:00,23.05,23.13,23.02,23.06,71704.0,22.7843,22.8634,22.7547,22.7942,71704.0
2025-04-11 13:25:00,23.06,23.09,22.98,23.0,68197.0,22.7942,22.8239,22.7151,22.7349,68197.0
2025-04-11 13:30:00,23.0,23.04,22.97,23.04,72812.0,22.7349,22.7745,22.7053,22.7745,72812.0
2025-04-11 13:35:00,23.05,23.23,23.03,23.23,53387.0,22.7843,22.9623,22.7646,22.9623,53387.0
2025-04-11 13:40:00,23.23,23.43,23.22,23.39,78567.0,22.9623,23.16,22.9524,23.1204,78567.0
2025-04-11 13:45:00,23.39,23.39,23.26,23.35,238206.0,23.1204,23.1204,22.9919,23.0809,238206.0
2025-04-11 13:50:00,23.37,23.42,23.33,23.38,64134.0,23.1006,23.1501,23.0611,23.1105,64134.0
2025-04-11 13:55:00,23.38,23.4,23.27,23.31,36978.0,23.1105,23.1303,23.0018,23.0413,36978.0
2025-04-11 14:00:00,23.33,23.33,23.21,23.28,103167.0,23.0611,23.0611,22.9425,23.0117,103167.0
2025-04-11 14:05:00,23.28,23.3,23.18,23.24,30499.0,23.0117,23.0315,22.9128,22.9721,30499.0
2025-04-11 14:10:00,23.23,23.27,23.2,23.25,39261.0,22.9623,23.0018,22.9326,22.982,39261.0
2025-04-11 14:15:00,23.25,23.28,23.15,23.16,40922.0,22.982,23.0117,22.8832,22.8931,40922.0
2025-04-11 14:20:00,23.16,23.2,23.13,23.16,66149.0,22.8931,22.9326,22.8634,22.8931,66149.0
2025-04-11 14:25:00,23.16,23.17,23.09,23.16,45487.0,22.8931,22.903,22.8239,22.8931,45487.0
2025-04-11 14:30:00,23.17,23.2,23.13,23.14,42421.0,22.903,22.9326,22.8634,22.8733,42421.0
2025-04-11 14:35:00,23.14,23.22,23.12,23.18,45480.0,22.8733,22.9524,22.8535,22.9128,45480.0
2025-04-11 14:40:00,23.2,23.22,23.14,23.16,52410.0,22.9326,22.9524,22.8733,22.8931,52410.0
2025-04-11 14:45:00,23.16,23.19,23.14,23.17,72632.0,22.8931,22.9227,22.8733,22.903,72632.0
2025-04-11 14:50:00,23.17,23.17,23.04,23.13,111268.0,22.903,22.903,22.7745,22.8634,111268.0
2025-04-11 14:55:00,23.12,23.13,23.01,23.03,96637.0,22.8535,22.8634,22.7448,22.7646,96637.0
2025-04-11 15:00:00,23.03,23.17,23.01,23.14,104887.0,22.7646,22.903,22.7448,22.8733,104887.0
2025-04-11 15:05:00,23.14,23.27,23.12,23.27,108494.0,22.8733,23.0018,22.8535,23.0018,108494.0
2025-04-11 15:10:00,23.27,23.32,23.22,23.23,88668.0,23.0018,23.0512,22.9524,22.9623,88668.0
2025-04-11 15:15:00,23.24,23.26,23.17,23.24,97630.0,22.9721,22.9919,22.903,22.9721,97630.0
2025-04-11 15:20:00,23.23,23.28,23.2,23.25,84907.0,22.9623,23.0117,22.9326,22.982,84907.0
2025-04-11 15:25:00,23.25,23.28,23.22,23.23,105451.0,22.982,23.0117,22.9524,22.9623,105451.0
2025-04-11 15:30:00,23.22,23.35,23.18,23.34,114114.0,22.9524,23.0809,22.9128,23.071,114114.0
2025-04-11 15:35:00,23.33,23.4,23.3,23.39,179520.0,23.0611,23.1303,23.0315,23.1204,179520.0
2025-04-11 15:40:00,23.39,23.42,23.35,23.39,116613.0,23.1204,23.1501,23.0809,23.1204,116613.0
2025-04-11 15:45:00,23.39,23.45,23.34,23.44,123709.0,23.1204,23.1797,23.071,23.1698,123709.0
2025-04-11 15:50:00,23.45,23.47,23.36,23.39,265962.0,23.1797,23.1995,23.0908,23.1204,265962.0
2025-04-11 15:55:00,23.39,23.46,23.36,23.44,911527.0,23.1204,23.1896,23.0908,23.1698,911527.0
2025-04-14 09:30:00,24.69,25.11,24.65,24.95,759844.0,24.4054,24.8206,24.3659,24.6624,759844.0
2025-04-14 09:35:00,24.97,25.03,24.5,24.52,200640.0,24.6822,24.7415,24.2176,24.2374,200640.0
2025-04-14 09:40:00,24.52,24.54,24.3,24.39,136942.0,24.2374,24.2572,24.0199,24.1089,136942.0
2025-04-14 09:45:00,24.39,24.52,24.23,24.48,253421.0,24.1089,24.2374,23.9507,24.1979,253421.0
2025-04-14 09:50:00,24.49,24.63,24.4,24.45,106251.0,24.2077,24.3461,24.1188,24.1682,106251.0
2025-04-14 09:55:00,24.44,24.47,24.29,24.35,85728.0,24.1583,24.188,24.01,24.0694,85728.0
2025-04-14 10:00:00,24.35,24.42,24.26,24.4,112714.0,24.0694,24.1385,23.9804,24.1188,112714.0
2025-04-14 10:05:00,24.41,24.45,24.34,24.37,51780.0,24.1287,24.1682,24.0595,24.0891,51780.0
2025-04-14 10:10:00,24.38,24.48,24.34,24.4,80481.0,24.099,24.1979,24.0595,24.1188,80481.0
2025-04-14 10:15:00,24.41,24.44,24.24,24.28,66583.0,24.1287,24.1583,23.9606,24.0002,66583.0
2025-04-14 10:20:00,24.29,24.31,24.19,24.3,67397.0,24.01,24.0298,23.9112,24.0199,67397.0
2025-04-14 10:25:00,24.3,24.37,24.27,24.28,40588.0,24.0199,24.0891,23.9903,24.0002,40588.0
2025-04-14 10:30:00,24.29,24.33,24.23,24.26,47512.0,24.01,24.0496,23.9507,23.9804,47512.0
2025-04-14 10:35:00,24.27,24.37,24.24,24.36,57348.0,23.9903,24.0891,23.9606,24.0792,57348.0
2025-04-14 10:40:00,24.36,24.43,24.29,24.38,42444.0,24.0792,24.1484,24.01,24.099,42444.0
2025-04-14 10:45:00,24.38,24.42,24.29,24.35,45837.0,24.099,24.1385,24.01,24.0694,45837.0
2025-04-14 10:50:00,24.35,24.4,24.33,24.35,37151.0,24.0694,24.1188,24.0496,24.0694,37151.0
2025-04-14 10:55:00,24.35,24.35,24.19,24.19,56897.0,24.0694,24.0694,23.9112,23.9112,56897.0
2025-04-14 11:00:00,24.2,24.24,24.11,24.13,287692.0,23.9211,23.9606,23.8321,23.8519,287692.0
2025-04-14 11:05:00,24.16,24.17,24.06,24.12,63046.0,23.8815,23.8914,23.7827,23.842,63046.0
2025-04-14 11:10:00,24.12,24.17,24.1,24.12,42782.0,23.842,23.8914,23.8222,23.842,42782.0
2025-04-14 11:15:00,24.12,24.17,24.05,24.17,50005.0,23.842,23.8914,23.7728,23.8914,50005.0
2025-04-14 11:20:00,24.17,24.18,24.11,24.12,89577.0,23.8914,23.9013,23.8321,23.842,89577.0
2025-04-14 11:25:00,24.12,24.14,23.99,24.01,107912.0,23.842,23.8618,23.7135,23.7333,107912.0
2025-04-14 11:30:00,24.01,24.04,23.94,24.02,116841.0,23.7333,23.7629,23.6641,23.7432,116841.0
2025-04-14 11:35:00,24.02,24.03,23.86,23.87,73581.0,23.7432,23.753,23.585,23.5949,73581.0
2025-04-14 11:40:00,23.87,23.92,23.81,23.92,83471.0,23.5949,23.6443,23.5356,23.6443,83471.0
2025-04-14 11:45:00,23.92,23.92,23.78,23.79,114270.0,23.6443,23.6443,23.5059,23.5158,114270.0
2025-04-14 11:50:00,23.8,23.81,23.7,23.72,112443.0,23.5257,23.5356,23.4268,23.4466,112443.0
2025-04-14 11:55:00,23.72,23.81,23.7,23.7,78553.0,23.4466,23.5356,23.4268,23.4268,78553.0
2025-04-14 12:00:00,23.7,23.84,23.68,23.83,61262.0,23.4268,23.5652,23.4071,23.5553,61262.0
2025-04-14 12:05:00,23.84,23.86,23.72,23.72,56763.0,23.5652,23.585,23.4466,23.4466,56763.0
2025-04-14 12:10:00,23.72,23.77,23.65,23.76,69230.0,23.4466,23.496,23.3774,23.4862,69230.0
2025-04-14 12:15:00,23.76,23.85,23.74,23.81,55050.0,23.4862,23.5751,23.4664,23.5356,55050.0
2025-04-14 12:20:00,23.82,23.9,23.79,23.83,49196.0,23.5455,23.6245,23.5158,23.5553,49196.0
2025-04-14 12:25:00,23.83,23.85,23.75,23.8,58126.0,23.5553,23.5751,23.4763,23.5257,58126.0
2025-04-14 12:30:00,23.8,23.9,23.78,23.89,45729.0,23.5257,23.6245,23.5059,23.6147,45729.0
2025-04-14 12:35:00,23.89,23.94,23.89,23.9,26362.0,23.6147,23.6641,23.6147,23.6245,26362.0
2025-04-14 12:40:00,23.91,23.94,23.87,23.91,26325.0,23.6344,23.6641,23.5949,23.6344,26325.0
2025-04-14 12:45:00,23.92,23.96,23.9,23.91,32540.0,23.6443,23.6838,23.6245,23.6344,32540.0
2025-04-14 12:50:00,23.91,23.95,23.86,23.94,69819.0,23.6344,23.674,23.585,23.6641,69819.0
2025-04-14 12:55:00,23.94,23.96,23.84,23.87,35473.0,23.6641,23.6838,23.5652,23.5949,35473.0
2025-04-14 13:00:00,23.87,24.1,23.86,23.94,114041.0,23.5949,23.8222,23.585,23.6641,114041.0
2025-04-14 13:05:00,23.94,23.98,23.87,23.92,36774.0,23.6641,23.7036,23.5949,23.6443,36774.0
2025-04-14 13:10:00,23.92,23.97,23.91,23.94,34190.0,23.6443,23.6937,23.6344,23.6641,34190.0
2025-04-14 13:15:00,23.94,23.97,23.88,23.96,34679.0,23.6641,23.6937,23.6048,23.6838,34679.0
2025-04-14 13:20:00,23.97,24.02,23.95,24.01,36990.0,23.6937,23.7432,23.674,23.7333,36990.0
2025-04-14 13:25:00,24.01,24.01,23.91,23.93,120242.0,23.7333,23.7333,23.6344,23.6542,120242.0
2025-04-14 13:30:00,23.92,24.01,23.9,23.95,197181.0,23.6443,23.7333,23.6245,23.674,197181.0
2025-04-14 13:35:00,23.95,23.99,23.91,23.94,52982.0,23.674,23.7135,23.6344,23.6641,52982.0
2025-04-14 13:40:00,23.93,23.95,23.9,23.91,38220.0,23.6542,23.674,23.6245,23.6344,38220.0
2025-04-14 13:45:00,23.91,23.97,23.88,23.96,34212.0,23.6344,23.6937,23.6048,23.6838,34212.0
2025-04-14 13:50:00,23.97,24.08,23.95,24.03,77921.0,23.6937,23.8025,23.674,23.753,77921.0
2025-04-14 13:55:00,24.05,24.06,24.0,24.0,35751.0,23.7728,23.7827,23.7234,23.7234,35751.0
2025-04-14 14:00:00,24.01,24.05,23.99,24.01,26818.0,23.7333,23.7728,23.7135,23.7333,26818.0
2025-04-14 14:05:00,24.02,24.05,23.98,24.04,36061.0,23.7432,23.7728,23.7036,23.7629,36061.0
2025-04-14 14:10:00,24.04,24.06,24.0,24.03,35104.0,23.7629,23.7827,23.7234,23.753,35104.0
2025-04-14 14:15:00,24.02,24.09,24.0,24.08,49121.0,23.7432,23.8123,23.7234,23.8025,49121.0
2025-04-14 14:20:00,24.08,24.13,24.07,24.11,31375.0,23.8025,23.8519,23.7926,23.8321,31375.0
2025-04-14 14:25:00,24.11,24.14,24.08,24.12,36418.0,23.8321,23.8618,23.8025,23.842,36418.0
2025-04-14 14:30:00,24.12,24.15,24.09,24.13,63600.0,23.842,23.8717,23.8123,23.8519,63600.0
2025-04-14 14:35:00,24.14,24.17,24.12,24.15,39607.0,23.8618,23.8914,23.842,23.8717,39607.0
2025-04-14 14:40:00,24.15,24.17,24.12,24.17,24365.0,23.8717,23.8914,23.842,23.8914,24365.0
2025-04-14 14:45:00,24.17,24.22,24.14,24.21,82165.0,23.8914,23.9409,23.8618,23.931,82165.0
2025-04-14 14:50:00,24.22,24.26,24.21,24.23,72113.0,23.9409,23.9804,23.931,23.9507,72113.0
2025-04-14 14:55:00,24.23,24.24,24.18,24.19,50223.0,23.9507,23.9606,23.9013,23.9112,50223.0
2025-04-14 15:00:00,24.19,24.25,24.18,24.22,59563.0,23.9112,23.9705,23.9013,23.9409,59563.0
2025-04-14 15:05:00,24.21,24.25,24.2,24.23,60308.0,23.931,23.9705,23.9211,23.9507,60308.0
2025-04-14 15:10:00,24.24,24.29,24.22,24.29,52041.0,23.9606,24.01,23.9409,24.01,52041.0
2025-04-14 15:15:00,24.28,24.29,24.2,24.21,88186.0,24.0002,24.01,23.9211,23.931,88186.0
2025-04-14 15:20:00,24.21,24.26,24.2,24.25,110149.0,23.931,23.9804,23.9211,23.9705,110149.0
2025-04-14 15:25:00,24.24,24.26,24.2,24.23,100950.0,23.9606,23.9804,23.9211,23.9507,100950.0
2025-04-14 15:30:00,24.23,24.24,24.19,24.23,88843.0,23.9507,23.9606,23.9112,23.9507,88843.0
2025-04-14 15:35:00,24.23,24.25,24.2,24.23,103209.0,23.9507,23.9705,23.9211,23.9507,103209.0
2025-04-14 15:40:00,24.23,24.26,24.2,24.23,91386.0,23.9507,23.9804,23.9211,23.9507,91386.0
2025-04-14 15:45:00,24.23,24.26,24.18,24.21,146424.0,23.9507,23.9804,23.9013,23.931,146424.0
2025-04-14 15:50:00,24.2,24.21,24.08,24.15,505895.0,23.9211,23.931,23.8025,23.8717,505895.0
2025-04-14 15:55:00,24.15,24.16,24.01,24.04,492285.0,23.8717,23.8815,23.7333,23.7629,492285.0
2025-04-15 09:30:00,24.0,24.27,24.0,24.12,388850.0,23.7234,23.9903,23.7234,23.842,388850.0
2025-04-15 09:35:00,24.13,24.15,23.89,24.11,54951.0,23.8519,23.8717,23.6147,23.8321,54951.0
2025-04-15 09:40:00,24.11,24.12,23.99,24.09,96098.0,23.8321,23.842,23.7135,23.8123,96098.0
2025-04-15 09:45:00,24.11,24.13,23.97,24.02,46497.0,23.8321,23.8519,23.6937,23.7432,46497.0
2025-04-15 09:50:00,24.02,24.18,23.98,24.14,279592.0,23.7432,23.9013,23.7036,23.8618,279592.0
2025-04-15 09:55:00,24.15,24.2,24.08,24.12,93267.0,23.8717,23.9211,23.8025,23.842,93267.0
2025-04-15 10:00:00,24.12,24.2,24.05,24.1,61066.0,23.842,23.9211,23.7728,23.8222,61066.0
2025-04-15 10:05:00,24.1,24.12,24.05,24.09,40697.0,23.8222,23.842,23.7728,23.8123,40697.0
2025-04-15 10:10:00,24.1,24.16,23.98,24.01,51670.0,23.8222,23.8815,23.7036,23.7333,51670.0
2025-04-15 10:15:00,24.01,24.06,23.8,23.8,106786.0,23.7333,23.7827,23.5257,23.5257,106786.0
2025-04-15 10:20:00,23.81,23.91,23.76,23.8,49241.0,23.5356,23.6344,23.4862,23.5257,49241.0
2025-04-15 10:25:00,23.79,23.82,23.71,23.79,51809.0,23.5158,23.5455,23.4367,23.5158,51809.0
2025-04-15 10:30:00,23.78,23.83,23.73,23.75,66783.0,23.5059,23.5553,23.4565,23.4763,66783.0
2025-04-15 10:35:00,23.75,23.76,23.65,23.67,74929.0,23.4763,23.4862,23.3774,23.3972,74929.0
2025-04-15 10:40:00,23.67,23.8,23.65,23.75,95316.0,23.3972,23.5257,23.3774,23.4763,95316.0
2025-04-15 10:45:00,23.75,23.77,23.6,23.73,125179.0,23.4763,23.496,23.328,23.4565,125179.0
2025-04-15 10:50:00,23.71,23.77,23.67,23.73,47344.0,23.4367,23.496,23.3972,23.4565,47344.0
2025-04-15 10:55:00,23.75,23.8,23.73,23.73,96058.0,23.4763,23.5257,23.4565,23.4565,96058.0
2025-04-15 11:00:00,23.73,23.78,23.69,23.73,74988.0,23.4565,23.5059,23.417,23.4565,74988.0
2025-04-15 11:05:00,23.73,23.74,23.65,23.67,57952.0,23.4565,23.4664,23.3774,23.3972,57952.0
2025-04-15 11:10:00,23.67,23.69,23.63,23.68,76130.0,23.3972,23.417,23.3577,23.4071,76130.0
2025-04-15 11:15:00,23.68,23.73,23.67,23.7,69630.0,23.4071,23.4565,23.3972,23.4268,69630.0
2025-04-15 11:20:00,23.7,23.78,23.69,23.77,85636.0,23.4268,23.5059,23.417,23.496,85636.0
2025-04-15 11:25:00,23.77,23.77,23.73,23.76,71469.0,23.496,23.496,23.4565,23.4862,71469.0
2025-04-15 11:30:00,23.76,23.86,23.75,23.77,62531.0,23.4862,23.585,23.4763,23.496,62531.0
2025-04-15 11:35:00,23.77,23.79,23.73,23.75,52887.0,23.496,23.5158,23.4565,23.4763,52887.0
2025-04-15 11:40:00,23.75,23.76,23.73,23.74,29124.0,23.4763,23.4862,23.4565,23.4664,29124.0
2025-04-15 11:45:00,23.74,23.75,23.63,23.66,101542.0,23.4664,23.4763,23.3577,23.3873,101542.0
2025-04-15 11:50:00,23.66,23.7,23.62,23.66,51419.0,23.3873,23.4268,23.3478,23.3873,51419.0
2025-04-15 11:55:00,23.65,23.65,23.58,23.64,54345.0,23.3774,23.3774,23.3082,23.3675,54345.0
2025-04-15 12:00:00,23.64,23.74,23.64,23.7,54493.0,23.3675,23.4664,23.3675,23.4268,54493.0
2025-04-15 12:05:00,23.7,23.71,23.62,23.64,30548.0,23.4268,23.4367,23.3478,23.3675,30548.0
2025-04-15 12:10:00,23.64,23.65,23.61,23.64,39829.0,23.3675,23.3774,23.3379,23.3675,39829.0
2025-04-15 12:15:00,23.63,23.66,23.61,23.63,35761.0,23.3577,23.3873,23.3379,23.3577,35761.0
2025-04-15 12:20:00,23.63,23.66,23.61,23.65,38458.0,23.3577,23.3873,23.3379,23.3774,38458.0
2025-04-15 12:25:00,23.66,23.68,23.64,23.64,35038.0,23.3873,23.4071,23.3675,23.3675,35038.0
2025-04-15 12:30:00,23.65,23.69,23.63,23.64,27238.0,23.3774,23.417,23.3577,23.3675,27238.0
2025-04-15 12:35:00,23.64,23.65,23.61,23.62,19513.0,23.3675,23.3774,23.3379,23.3478,19513.0
2025-04-15 12:40:00,23.62,23.64,23.59,23.62,59568.0,23.3478,23.3675,23.3181,23.3478,59568.0
2025-04-15 12:45:00,23.64,23.69,23.64,23.69,36919.0,23.3675,23.417,23.3675,23.417,36919.0
2025-04-15 12:50:00,23.68,23.69,23.59,23.6,70821.0,23.4071,23.417,23.3181,23.328,70821.0
2025-04-15 12:55:00,23.6,23.6,23.52,23.58,23685.0,23.328,23.328,23.2489,23.3082,23685.0
2025-04-15 13:00:00,23.58,23.65,23.56,23.65,37325.0,23.3082,23.3774,23.2885,23.3774,37325.0
2025-04-15 13:05:00,23.64,23.68,23.59,23.6,30310.0,23.3675,23.4071,23.3181,23.328,30310.0
2025-04-15 13:10:00,23.59,23.61,23.55,23.61,38966.0,23.3181,23.3379,23.2786,23.3379,38966.0
2025-04-15 13:15:00,23.6,23.61,23.56,23.58,56474.0,23.328,23.3379,23.2885,23.3082,56474.0
2025-04-15 13:20:00,23.58,23.6,23.52,23.57,51276.0,23.3082,23.328,23.2489,23.2983,51276.0
2025-04-15 13:25:00,23.57,23.58,23.51,23.52,49796.0,23.2983,23.3082,23.239,23.2489,49796.0
2025-04-15 13:30:00,23.52,23.56,23.52,23.55,46581.0,23.2489,23.2885,23.2489,23.2786,46581.0
2025-04-15 13:35:00,23.55,23.62,23.55,23.62,45626.0,23.2786,23.3478,23.2786,23.3478,45626.0
2025-04-15 13:40:00,23.62,23.71,23.62,23.7,95768.0,23.3478,23.4367,23.3478,23.4268,95768.0
2025-04-15 13:45:00,23.7,23.71,23.64,23.71,42091.0,23.4268,23.4367,23.3675,23.4367,42091.0
2025-04-15 13:50:00,23.71,23.72,23.58,23.59,40124.0,23.4367,23.4466,23.3082,23.3181,40124.0
2025-04-15 13:55:00,23.59,23.68,23.58,23.65,45947.0,23.3181,23.4071,23.3082,23.3774,45947.0
2025-04-15 14:00:00,23.66,23.7,23.61,23.66,70018.0,23.3873,23.4268,23.3379,23.3873,70018.0
2025-04-15 14:05:00,23.65,23.69,23.63,23.67,53530.0,23.3774,23.417,23.3577,23.3972,53530.0
2025-04-15 14:10:00,23.67,23.7,23.64,23.65,28038.0,23.3972,23.4268,23.3675,23.3774,28038.0
2025-04-15 14:15:00,23.66,23.67,23.61,23.65,40091.0,23.3873,23.3972,23.3379,23.3774,40091.0
2025-04-15 14:20:00,23.65,23.68,23.63,23.66,27938.0,23.3774,23.4071,23.3577,23.3873,27938.0
2025-04-15 14:25:00,23.66,23.71,23.65,23.67,52313.0,23.3873,23.4367,23.3774,23.3972,52313.0
2025-04-15 14:30:00,23.67,23.72,23.66,23.71,26716.0,23.3972,23.4466,23.3873,23.4367,26716.0
2025-04-15 14:35:00,23.72,23.74,23.69,23.73,27146.0,23.4466,23.4664,23.417,23.4565,27146.0
2025-04-15 14:40:00,23.73,23.78,23.71,23.78,25701.0,23.4565,23.5059,23.4367,23.5059,25701.0
2025-04-15 14:45:00,23.77,23.81,23.71,23.73,60147.0,23.496,23.5356,23.4367,23.4565,60147.0
2025-04-15 14:50:00,23.72,23.75,23.7,23.73,39937.0,23.4466,23.4763,23.4268,23.4565,39937.0
2025-04-15 14:55:00,23.73,23.76,23.72,23.73,82368.0,23.4565,23.4862,23.4466,23.4565,82368.0
2025-04-15 15:00:00,23.74,23.74,23.69,23.73,71421.0,23.4664,23.4664,23.417,23.4565,71421.0
2025-04-15 15:05:00,23.73,23.74,23.69,23.73,66989.0,23.4565,23.4664,23.417,23.4565,66989.0
2025-04-15 15:10:00,23.73,23.78,23.72,23.76,53828.0,23.4565,23.5059,23.4466,23.4862,53828.0
2025-04-15 15:15:00,23.76,23.8,23.75,23.78,51355.0,23.4862,23.5257,23.4763,23.5059,51355.0
2025-04-15 15:20:00,23.78,23.78,23.72,23.73,64025.0,23.5059,23.5059,23.4466,23.4565,64025.0
2025-04-15 15:25:00,23.73,23.75,23.71,23.73,85920.0,23.4565,23.4763,23.4367,23.4565,85920.0
2025-04-15 15:30:00,23.73,23.77,23.72,23.73,83670.0,23.4565,23.496,23.4466,23.4565,83670.0
2025-04-15 15:35:00,23.72,23.74,23.68,23.71,162666.0,23.4466,23.4664,23.4071,23.4367,162666.0
2025-04-15 15:40:00,23.71,23.74,23.7,23.73,86514.0,23.4367,23.4664,23.4268,23.4565,86514.0
2025-04-15 15:45:00,23.73,23.76,23.7,23.73,122292.0,23.4565,23.4862,23.4268,23.4565,122292.0
2025-04-15 15:50:00,23.74,23.78,23.72,23.73,208383.0,23.4664,23.5059,23.4466,23.4565,208383.0
2025-04-15 15:55:00,23.73,23.76,23.68,23.73,955587.0,23.4565,23.4862,23.4071,23.4565,955587.0
2025-04-16 09:30:00,23.38,23.74,23.3,23.66,157093.0,23.1105,23.4664,23.0315,23.3873,157093.0
2025-04-16 09:35:00,23.65,23.75,23.59,23.7,35295.0,23.3774,23.4763,23.3181,23.4268,35295.0
2025-04-16 09:40:00,23.67,23.73,23.64,23.69,19137.0,23.3972,23.4565,23.3675,23.417,19137.0
2025-04-16 09:45:00,23.68,23.73,23.62,23.67,35566.0,23.4071,23.4565,23.3478,23.3972,35566.0
2025-04-16 09:50:00,23.67,23.71,23.61,23.63,37328.0,23.3972,23.4367,23.3379,23.3577,37328.0
2025-04-16 09:55:00,23.63,23.67,23.57,23.57,43038.0,23.3577,23.3972,23.2983,23.2983,43038.0
2025-04-16 10:00:00,23.56,23.6,23.54,23.58,61538.0,23.2885,23.328,23.2687,23.3082,61538.0
2025-04-16 10:05:00,23.58,23.67,23.56,23.61,64702.0,23.3082,23.3972,23.2885,23.3379,64702.0
2025-04-16 10:10:00,23.63,23.63,23.53,23.55,24019.0,23.3577,23.3577,23.2588,23.2786,24019.0
2025-04-16 10:15:00,23.55,23.59,23.51,23.54,73155.0,23.2786,23.3181,23.239,23.2687,73155.0
2025-04-16 10:20:00,23.55,23.62,23.51,23.62,31681.0,23.2786,23.3478,23.239,23.3478,31681.0
2025-04-16 10:25:00,23.62,23.64,23.55,23.59,38634.0,23.3478,23.3675,23.2786,23.3181,38634.0
2025-04-16 10:30:00,23.58,23.61,23.55,23.61,32233.0,23.3082,23.3379,23.2786,23.3379,32233.0
2025-04-16 10:35:00,23.61,23.61,23.52,23.58,38304.0,23.3379,23.3379,23.2489,23.3082,38304.0
2025-04-16 10:40:00,23.58,23.63,23.57,23.63,49624.0,23.3082,23.3577,23.2983,23.3577,49624.0
2025-04-16 10:45:00,23.63,23.64,23.57,23.6,42389.0,23.3577,23.3675,23.2983,23.328,42389.0
2025-04-16 10:50:00,23.6,23.62,23.58,23.6,34499.0,23.328,23.3478,23.3082,23.328,34499.0
2025-04-16 10:55:00,23.59,23.6,23.54,23.58,20464.0,23.3181,23.328,23.2687,23.3082,20464.0
2025-04-16 11:00:00,23.58,23.61,23.57,23.59,34413.0,23.3082,23.3379,23.2983,23.3181,34413.0
2025-04-16 11:05:00,23.59,23.62,23.56,23.61,36077.0,23.3181,23.3478,23.2885,23.3379,36077.0
2025-04-16 11:10:00,23.61,23.66,23.59,23.62,63031.0,23.3379,23.3873,23.3181,23.3478,63031.0
2025-04-16 11:15:00,23.62,23.7,23.6,23.67,193669.0,23.3478,23.4268,23.328,23.3972,193669.0
2025-04-16 11:20:00,23.67,23.76,23.66,23.76,86839.0,23.3972,23.4862,23.3873,23.4862,86839.0
2025-04-16 11:25:00,23.77,23.79,23.73,23.73,72831.0,23.496,23.5158,23.4565,23.4565,72831.0
2025-04-16 11:30:00,23.73,23.75,23.7,23.71,66496.0,23.4565,23.4763,23.4268,23.4367,66496.0
2025-04-16 11:35:00,23.71,23.72,23.67,23.69,34900.0,23.4367,23.4466,23.3972,23.417,34900.0
2025-04-16 11:40:00,23.68,23.68,23.6,23.61,20989.0,23.4071,23.4071,23.328,23.3379,20989.0
2025-04-16 11:45:00,23.63,23.64,23.59,23.61,19989.0,23.3577,23.3675,23.3181,23.3379,19989.0
2025-04-16 11:50:00,23.61,23.64,23.59,23.6,35689.0,23.3379,23.3675,23.3181,23.328,35689.0
2025-04-16 11:55:00,23.6,23.61,23.51,23.53,37027.0,23.328,23.3379,23.239,23.2588,37027.0
2025-04-16 12:00:00,23.54,23.59,23.51,23.59,21831.0,23.2687,23.3181,23.239,23.3181,21831.0
2025-04-16 12:05:00,23.59,23.59,23.51,23.55,29165.0,23.3181,23.3181,23.239,23.2786,29165.0
2025-04-16 12:10:00,23.55,23.57,23.53,23.54,19128.0,23.2786,23.2983,23.2588,23.2687,19128.0
2025-04-16 12:15:00,23.54,23.57,23.54,23.55,25202.0,23.2687,23.2983,23.2687,23.2786,25202.0
2025-04-16 12:20:00,23.55,23.6,23.54,23.6,16747.0,23.2786,23.328,23.2687,23.328,16747.0
2025-04-16 12:25:00,23.6,23.62,23.57,23.58,29294.0,23.328,23.3478,23.2983,23.3082,29294.0
2025-04-16 12:30:00,23.58,23.63,23.56,23.63,25319.0,23.3082,23.3577,23.2885,23.3577,25319.0
2025-04-16 12:35:00,23.63,23.63,23.56,23.59,26929.0,23.3577,23.3577,23.2885,23.3181,26929.0
2025-04-16 12:40:00,23.59,23.61,23.57,23.6,22277.0,23.3181,23.3379,23.2983,23.328,22277.0
2025-04-16 12:45:00,23.59,23.6,23.56,23.6,31721.0,23.3181,23.328,23.2885,23.328,31721.0
2025-04-16 12:50:00,23.61,23.61,23.56,23.57,40023.0,23.3379,23.3379,23.2885,23.2983,40023.0
2025-04-16 12:55:00,23.57,23.57,23.53,23.57,29792.0,23.2983,23.2983,23.2588,23.2983,29792.0
2025-04-16 13:00:00,23.56,23.58,23.5,23.54,50648.0,23.2885,23.3082,23.2291,23.2687,50648.0
2025-04-16 13:05:00,23.54,23.58,23.52,23.54,27913.0,23.2687,23.3082,23.2489,23.2687,27913.0
2025-04-16 13:10:00,23.55,23.56,23.52,23.55,28476.0,23.2786,23.2885,23.2489,23.2786,28476.0
2025-04-16 13:15:00,23.55,23.61,23.54,23.61,24207.0,23.2786,23.3379,23.2687,23.3379,24207.0
2025-04-16 13:20:00,23.61,23.62,23.56,23.57,26602.0,23.3379,23.3478,23.2885,23.2983,26602.0
2025-04-16 13:25:00,23.57,23.6,23.54,23.6,35184.0,23.2983,23.328,23.2687,23.328,35184.0
2025-04-16 13:30:00,23.6,23.61,23.43,23.45,80397.0,23.328,23.3379,23.16,23.1797,80397.0
2025-04-16 13:35:00,23.46,23.47,23.4,23.42,26719.0,23.1896,23.1995,23.1303,23.1501,26719.0
2025-04-16 13:40:00,23.42,23.42,23.35,23.37,36842.0,23.1501,23.1501,23.0809,23.1006,36842.0
2025-04-16 13:45:00,23.36,23.36,23.28,23.32,22430.0,23.0908,23.0908,23.0117,23.0512,22430.0
2025-04-16 13:50:00,23.31,23.36,23.27,23.3,39704.0,23.0413,23.0908,23.0018,23.0315,39704.0
2025-04-16 13:55:00,23.31,23.32,23.19,23.21,55862.0,23.0413,23.0512,22.9227,22.9425,55862.0
2025-04-16 14:00:00,23.21,23.32,23.2,23.3,68416.0,22.9425,23.0512,22.9326,23.0315,68416.0
2025-04-16 14:05:00,23.3,23.34,23.28,23.33,33998.0,23.0315,23.071,23.0117,23.0611,33998.0
2025-04-16 14:10:00,23.33,23.37,23.32,23.36,22155.0,23.0611,23.1006,23.0512,23.0908,22155.0
2025-04-16 14:15:00,23.37,23.38,23.31,23.34,26364.0,23.1006,23.1105,23.0413,23.071,26364.0
2025-04-16 14:20:00,23.34,23.4,23.32,23.38,39564.0,23.071,23.1303,23.0512,23.1105,39564.0
2025-04-16 14:25:00,23.37,23.43,23.35,23.36,44003.0,23.1006,23.16,23.0809,23.0908,44003.0
2025-04-16 14:30:00,23.35,23.38,23.34,23.36,42397.0,23.0809,23.1105,23.071,23.0908,42397.0
2025-04-16 14:35:00,23.37,23.37,23.3,23.3,41260.0,23.1006,23.1006,23.0315,23.0315,41260.0
2025-04-16 14:40:00,23.3,23.33,23.27,23.29,73319.0,23.0315,23.0611,23.0018,23.0216,73319.0
2025-04-16 14:45:00,23.29,23.31,23.27,23.29,26175.0,23.0216,23.0413,23.0018,23.0216,26175.0
2025-04-16 14:50:00,23.29,23.3,23.24,23.26,35909.0,23.0216,23.0315,22.9721,22.9919,35909.0
2025-04-16 14:55:00,23.25,23.28,23.2,23.21,28259.0,22.982,23.0117,22.9326,22.9425,28259.0
2025-04-16 15:00:00,23.21,23.27,23.17,23.18,260525.0,22.9425,23.0018,22.903,22.9128,260525.0
2025-04-16 15:05:00,23.19,23.19,23.11,23.13,39900.0,22.9227,22.9227,22.8436,22.8634,39900.0
2025-04-16 15:10:00,23.12,23.18,23.08,23.15,49525.0,22.8535,22.9128,22.814,22.8832,49525.0
2025-04-16 15:15:00,23.14,23.16,23.09,23.1,46507.0,22.8733,22.8931,22.8239,22.8338,46507.0
2025-04-16 15:20:00,23.1,23.13,23.08,23.1,43719.0,22.8338,22.8634,22.814,22.8338,43719.0
2025-04-16 15:25:00,23.1,23.15,23.07,23.12,82061.0,22.8338,22.8832,22.8041,22.8535,82061.0
2025-04-16 15:30:00,23.12,23.22,23.11,23.21,76325.0,22.8535,22.9524,22.8436,22.9425,76325.0
2025-04-16 15:35:00,23.2,23.23,23.18,23.21,68933.0,22.9326,22.9623,22.9128,22.9425,68933.0
2025-04-16 15:40:00,23.21,23.28,23.21,23.27,85753.0,22.9425,23.0117,22.9425,23.0018,85753.0
2025-04-16 15:45:00,23.27,23.32,23.26,23.32,98760.0,23.0018,23.0512,22.9919,23.0512,98760.0
2025-04-16 15:50:00,23.32,23.44,23.3,23.44,209362.0,23.0512,23.1698,23.0315,23.1698,209362.0
2025-04-16 15:55:00,23.44,23.49,23.37,23.48,610961.0,23.1698,23.2193,23.1006,23.2094,610961.0
2025-04-17 09:30:00,23.72,23.76,23.55,23.71,324577.0,23.4466,23.4862,23.2786,23.4367,324577.0
2025-04-17 09:35:00,23.71,23.72,23.55,23.62,27576.0,23.4367,23.4466,23.2786,23.3478,27576.0
2025-04-17 09:40:00,23.62,23.74,23.59,23.7,24055.0,23.3478,23.4664,23.3181,23.4268,24055.0
2025-04-17 09:45:00,23.7,23.73,23.65,23.72,17236.0,23.4268,23.4565,23.3774,23.4466,17236.0
2025-04-17 09:50:00,23.73,23.75,23.66,23.67,25201.0,23.4565,23.4763,23.3873,23.3972,25201.0
2025-04-17 09:55:00,23.67,23.68,23.55,23.67,29461.0,23.3972,23.4071,23.2786,23.3972,29461.0
2025-04-17 10:00:00,23.67,23.75,23.6,23.74,235266.0,23.3972,23.4763,23.328,23.4664,235266.0
2025-04-17 10:05:00,23.75,23.79,23.7,23.75,40449.0,23.4763,23.5158,23.4268,23.4763,40449.0
2025-04-17 10:10:00,23.75,23.77,23.68,23.7,57892.0,23.4763,23.496,23.4071,23.4268,57892.0
2025-04-17 10:15:00,23.7,23.74,23.68,23.71,22152.0,23.4268,23.4664,23.4071,23.4367,22152.0
2025-04-17 10:20:00,23.71,23.71,23.64,23.65,22789.0,23.4367,23.4367,23.3675,23.3774,22789.0
2025-04-17 10:25:00,23.64,23.69,23.61,23.61,42945.0,23.3675,23.417,23.3379,23.3379,42945.0
2025-04-17 10:30:00,23.62,23.66,23.59,23.64,38458.0,23.3478,23.3873,23.3181,23.3675,38458.0
2025-04-17 10:35:00,23.64,23.65,23.55,23.58,40916.0,23.3675,23.3774,23.2786,23.3082,40916.0
2025-04-17 10:40:00,23.57,23.76,23.56,23.72,186978.0,23.2983,23.4862,23.2885,23.4466,186978.0
2025-04-17 10:45:00,23.71,23.73,23.64,23.67,24929.0,23.4367,23.4565,23.3675,23.3972,24929.0
2025-04-17 10:50:00,23.67,23.74,23.63,23.68,27709.0,23.3972,23.4664,23.3577,23.4071,27709.0
2025-04-17 10:55:00,23.67,23.69,23.62,23.62,17969.0,23.3972,23.417,23.3478,23.3478,17969.0
2025-04-17 11:00:00,23.63,23.7,23.63,23.69,30297.0,23.3577,23.4268,23.3577,23.417,30297.0
2025-04-17 11:05:00,23.69,23.81,23.67,23.77,32032.0,23.417,23.5356,23.3972,23.496,32032.0
2025-04-17 11:10:00,23.76,23.83,23.74,23.82,15287.0,23.4862,23.5553,23.4664,23.5455,15287.0
2025-04-17 11:15:00,23.81,23.84,23.77,23.83,18252.0,23.5356,23.5652,23.496,23.5553,18252.0
2025-04-17 11:20:00,23.82,23.83,23.76,23.8,23708.0,23.5455,23.5553,23.4862,23.5257,23708.0
2025-04-17 11:25:00,23.8,23.8,23.71,23.73,31953.0,23.5257,23.5257,23.4367,23.4565,31953.0
2025-04-17 11:30:00,23.73,23.81,23.72,23.77,14739.0,23.4565,23.5356,23.4466,23.496,14739.0
2025-04-17 11:35:00,23.78,23.82,23.73,23.78,36863.0,23.5059,23.5455,23.4565,23.5059,36863.0
2025-04-17 11:40:00,23.78,23.79,23.71,23.72,16597.0,23.5059,23.5158,23.4367,23.4466,16597.0
2025-04-17 11:45:00,23.73,23.77,23.7,23.73,15826.0,23.4565,23.496,23.4268,23.4565,15826.0
2025-04-17 11:50:00,23.73,23.78,23.69,23.71,14466.0,23.4565,23.5059,23.417,23.4367,14466.0
2025-04-17 11:55:00,23.71,23.75,23.68,23.69,16822.0,23.4367,23.4763,23.4071,23.417,16822.0
2025-04-17 12:00:00,23.7,23.82,23.65,23.66,52918.0,23.4268,23.5455,23.3774,23.3873,52918.0
2025-04-17 12:05:00,23.66,23.82,23.63,23.72,67219.0,23.3873,23.5455,23.3577,23.4466,67219.0
2025-04-17 12:10:00,23.71,23.73,23.62,23.69,49799.0,23.4367,23.4565,23.3478,23.417,49799.0
2025-04-17 12:15:00,23.7,23.77,23.67,23.75,42117.0,23.4268,23.496,23.3972,23.4763,42117.0
2025-04-17 12:20:00,23.74,23.79,23.73,23.77,15164.0,23.4664,23.5158,23.4565,23.496,15164.0
2025-04-17 12:25:00,23.77,23.82,23.76,23.81,22919.0,23.496,23.5455,23.4862,23.5356,22919.0
2025-04-17 12:30:00,23.8,23.87,23.78,23.85,33027.0,23.5257,23.5949,23.5059,23.5751,33027.0
2025-04-17 12:35:00,23.85,23.86,23.76,23.76,24964.0,23.5751,23.585,23.4862,23.4862,24964.0
2025-04-17 12:40:00,23.77,23.79,23.69,23.72,39965.0,23.496,23.5158,23.417,23.4466,39965.0
2025-04-17 12:45:00,23.73,23.81,23.71,23.8,18815.0,23.4565,23.5356,23.4367,23.5257,18815.0
2025-04-17 12:50:00,23.8,23.85,23.77,23.83,41816.0,23.5257,23.5751,23.496,23.5553,41816.0
2025-04-17 12:55:00,23.85,23.88,23.83,23.84,39734.0,23.5751,23.6048,23.5553,23.5652,39734.0
2025-04-17 13:00:00,23.85,23.91,23.83,23.89,27916.0,23.5751,23.6344,23.5553,23.6147,27916.0
2025-04-17 13:05:00,23.89,23.91,23.87,23.89,18532.0,23.6147,23.6344,23.5949,23.6147,18532.0
2025-04-17 13:10:00,23.89,23.89,23.87,23.89,39321.0,23.6147,23.6147,23.5949,23.6147,39321.0
2025-04-17 13:15:00,23.88,23.89,23.84,23.86,94906.0,23.6048,23.6147,23.5652,23.585,94906.0
2025-04-17 13:20:00,23.86,23.86,23.82,23.83,21789.0,23.585,23.585,23.5455,23.5553,21789.0
2025-04-17 13:25:00,23.83,23.86,23.8,23.8,53223.0,23.5553,23.585,23.5257,23.5257,53223.0
2025-04-17 13:30:00,23.81,23.92,23.8,23.92,66322.0,23.5356,23.6443,23.5257,23.6443,66322.0
2025-04-17 13:35:00,23.92,23.93,23.89,23.93,27452.0,23.6443,23.6542,23.6147,23.6542,27452.0
2025-04-17 13:40:00,23.93,23.94,23.87,23.91,25976.0,23.6542,23.6641,23.5949,23.6344,25976.0
2025-04-17 13:45:00,23.91,23.96,23.89,23.89,41124.0,23.6344,23.6838,23.6147,23.6147,41124.0
2025-04-17 13:50:00,23.9,23.98,23.89,23.96,53702.0,23.6245,23.7036,23.6147,23.6838,53702.0
2025-04-17 13:55:00,23.96,23.99,23.94,23.95,16697.0,23.6838,23.7135,23.6641,23.674,16697.0
2025-04-17 14:00:00,23.95,23.97,23.92,23.95,53003.0,23.674,23.6937,23.6443,23.674,53003.0
2025-04-17 14:05:00,23.95,23.99,23.92,23.98,55015.0,23.674,23.7135,23.6443,23.7036,55015.0
2025-04-17 14:10:00,23.98,24.0,23.93,23.95,36510.0,23.7036,23.7234,23.6542,23.674,36510.0
2025-04-17 14:15:00,23.94,23.98,23.93,23.96,49159.0,23.6641,23.7036,23.6542,23.6838,49159.0
2025-04-17 14:20:00,23.96,24.0,23.95,23.98,25825.0,23.6838,23.7234,23.674,23.7036,25825.0
2025-04-17 14:25:00,23.98,24.0,23.92,23.94,35812.0,23.7036,23.7234,23.6443,23.6641,35812.0
2025-04-17 14:30:00,23.94,23.99,23.93,23.96,20356.0,23.6641,23.7135,23.6542,23.6838,20356.0
2025-04-17 14:35:00,23.95,23.98,23.94,23.97,35248.0,23.674,23.7036,23.6641,23.6937,35248.0
2025-04-17 14:40:00,23.97,23.98,23.92,23.93,39332.0,23.6937,23.7036,23.6443,23.6542,39332.0
2025-04-17 14:45:00,23.94,23.96,23.86,23.88,124338.0,23.6641,23.6838,23.585,23.6048,124338.0
2025-04-17 14:50:00,23.88,23.93,23.84,23.89,41984.0,23.6048,23.6542,23.5652,23.6147,41984.0
2025-04-17 14:55:00,23.89,23.89,23.84,23.84,43531.0,23.6147,23.6147,23.5652,23.5652,43531.0
2025-04-17 15:00:00,23.85,23.86,23.82,23.85,22338.0,23.5751,23.585,23.5455,23.5751,22338.0
2025-04-17 15:05:00,23.84,23.85,23.8,23.82,33905.0,23.5652,23.5751,23.5257,23.5455,33905.0
2025-04-17 15:10:00,23.83,23.83,23.73,23.76,35297.0,23.5553,23.5553,23.4565,23.4862,35297.0
2025-04-17 15:15:00,23.75,23.78,23.71,23.75,73095.0,23.4763,23.5059,23.4367,23.4763,73095.0
2025-04-17 15:20:00,23.76,23.79,23.71,23.77,59050.0,23.4862,23.5158,23.4367,23.496,59050.0
2025-04-17 15:25:00,23.76,23.78,23.73,23.75,67817.0,23.4862,23.5059,23.4565,23.4763,67817.0
2025-04-17 15:30:00,23.74,23.81,23.73,23.8,80029.0,23.4664,23.5356,23.4565,23.5257,80029.0
2025-04-17 15:35:00,23.8,23.81,23.76,23.78,76402.0,23.5257,23.5356,23.4862,23.5059,76402.0
2025-04-17 15:40:00,23.78,23.8,23.74,23.77,114719.0,23.5059,23.5257,23.4664,23.496,114719.0
2025-04-17 15:45:00,23.78,23.78,23.7,23.71,133533.0,23.5059,23.5059,23.4268,23.4367,133533.0
2025-04-17 15:50:00,23.7,23.75,23.64,23.75,207870.0,23.4268,23.4763,23.3675,23.4763,207870.0
2025-04-17 15:55:00,23.74,23.84,23.7,23.82,656086.0,23.4664,23.5652,23.4268,23.5455,656086.0
2025-04-21 09:30:00,23.45,23.52,23.36,23.39,110826.0,23.1797,23.2489,23.0908,23.1204,110826.0
2025-04-21 09:35:00,23.41,23.49,23.4,23.48,12090.0,23.1402,23.2193,23.1303,23.2094,12090.0
2025-04-21 09:40:00,23.49,23.5,23.42,23.47,13519.0,23.2193,23.2291,23.1501,23.1995,13519.0
2025-04-21 09:45:00,23.47,23.52,23.43,23.46,23025.0,23.1995,23.2489,23.16,23.1896,23025.0
2025-04-21 09:50:00,23.47,23.47,23.42,23.44,22556.0,23.1995,23.1995,23.1501,23.1698,22556.0
2025-04-21 09:55:00,23.44,23.47,23.41,23.43,11718.0,23.1698,23.1995,23.1402,23.16,11718.0
2025-04-21 10:00:00,23.42,23.55,23.36,23.52,76208.0,23.1501,23.2786,23.0908,23.2489,76208.0
2025-04-21 10:05:00,23.52,23.53,23.43,23.44,30504.0,23.2489,23.2588,23.16,23.1698,30504.0
2025-04-21 10:10:00,23.44,23.49,23.42,23.43,24121.0,23.1698,23.2193,23.1501,23.16,24121.0
2025-04-21 10:15:00,23.43,23.43,23.35,23.37,83603.0,23.16,23.16,23.0809,23.1006,83603.0
2025-04-21 10:20:00,23.37,23.38,23.31,23.34,32370.0,23.1006,23.1105,23.0413,23.071,32370.0
2025-04-21 10:25:00,23.34,23.38,23.3,23.33,33896.0,23.071,23.1105,23.0315,23.0611,33896.0
2025-04-21 10:30:00,23.34,23.36,23.26,23.27,24654.0,23.071,23.0908,22.9919,23.0018,24654.0
2025-04-21 10:35:00,23.28,23.34,23.27,23.34,22642.0,23.0117,23.071,23.0018,23.071,22642.0
2025-04-21 10:40:00,23.34,23.38,23.3,23.3,39108.0,23.071,23.1105,23.0315,23.0315,39108.0
2025-04-21 10:45:00,23.3,23.33,23.27,23.31,63714.0,23.0315,23.0611,23.0018,23.0413,63714.0
2025-04-21 10:50:00,23.3,23.32,23.24,23.27,68452.0,23.0315,23.0512,22.9721,23.0018,68452.0
2025-04-21 10:55:00,23.26,23.27,23.18,23.2,272519.0,22.9919,23.0018,22.9128,22.9326,272519.0
2025-04-21 11:00:00,23.2,23.25,23.12,23.13,23824.0,22.9326,22.982,22.8535,22.8634,23824.0
2025-04-21 11:05:00,23.13,23.2,23.12,23.2,33992.0,22.8634,22.9326,22.8535,22.9326,33992.0
2025-04-21 11:10:00,23.19,23.21,23.13,23.16,30845.0,22.9227,22.9425,22.8634,22.8931,30845.0
2025-04-21 11:15:00,23.16,23.21,23.13,23.2,72906.0,22.8931,22.9425,22.8634,22.9326,72906.0
2025-04-21 11:20:00,23.21,23.23,23.16,23.18,20139.0,22.9425,22.9623,22.8931,22.9128,20139.0
2025-04-21 11:25:00,23.19,23.2,23.14,23.16,13669.0,22.9227,22.9326,22.8733,22.8931,13669.0
2025-04-21 11:30:00,23.16,23.16,23.1,23.13,23560.0,22.8931,22.8931,22.8338,22.8634,23560.0
2025-04-21 11:35:00,23.12,23.16,23.12,23.14,31919.0,22.8535,22.8931,22.8535,22.8733,31919.0
2025-04-21 11:40:00,23.14,23.22,23.14,23.19,79909.0,22.8733,22.9524,22.8733,22.9227,79909.0
2025-04-21 11:45:00,23.19,23.19,23.11,23.13,36973.0,22.9227,22.9227,22.8436,22.8634,36973.0
2025-04-21 11:50:00,23.14,23.15,23.11,23.14,24375.0,22.8733,22.8832,22.8436,22.8733,24375.0
2025-04-21 11:55:00,23.14,23.17,23.13,23.15,40384.0,22.8733,22.903,22.8634,22.8832,40384.0
2025-04-21 12:00:00,23.14,23.23,23.14,23.23,25530.0,22.8733,22.9623,22.8733,22.9623,25530.0
2025-04-21 12:05:00,23.23,23.29,23.23,23.28,66263.0,22.9623,23.0216,22.9623,23.0117,66263.0
2025-04-21 12:10:00,23.29,23.35,23.27,23.34,37897.0,23.0216,23.0809,23.0018,23.071,37897.0
2025-04-21 12:15:00,23.34,23.34,23.29,23.32,41048.0,23.071,23.071,23.0216,23.0512,41048.0
2025-04-21 12:20:00,23.32,23.4,23.32,23.39,61720.0,23.0512,23.1303,23.0512,23.1204,61720.0
2025-04-21 12:25:00,23.4,23.41,23.37,23.41,44049.0,23.1303,23.1402,23.1006,23.1402,44049.0
2025-04-21 12:30:00,23.41,23.48,23.39,23.45,46385.0,23.1402,23.2094,23.1204,23.1797,46385.0
2025-04-21 12:35:00,23.44,23.5,23.44,23.5,35854.0,23.1698,23.2291,23.1698,23.2291,35854.0
2025-04-21 12:40:00,23.5,23.52,23.48,23.49,42306.0,23.2291,23.2489,23.2094,23.2193,42306.0
2025-04-21 12:45:00,23.48,23.52,23.47,23.47,49894.0,23.2094,23.2489,23.1995,23.1995,49894.0
2025-04-21 12:50:00,23.46,23.47,23.43,23.47,40932.0,23.1896,23.1995,23.16,23.1995,40932.0
2025-04-21 12:55:00,23.47,23.47,23.41,23.43,53284.0,23.1995,23.1995,23.1402,23.16,53284.0
2025-04-21 13:00:00,23.43,23.49,23.42,23.43,98041.0,23.16,23.2193,23.1501,23.16,98041.0
2025-04-21 13:05:00,23.44,23.45,23.41,23.43,34437.0,23.1698,23.1797,23.1402,23.16,34437.0
2025-04-21 13:10:00,23.42,23.44,23.41,23.43,38981.0,23.1501,23.1698,23.1402,23.16,38981.0
2025-04-21 13:15:00,23.43,23.5,23.42,23.49,83948.0,23.16,23.2291,23.1501,23.2193,83948.0
2025-04-21 13:20:00,23.49,23.54,23.49,23.52,74597.0,23.2193,23.2687,23.2193,23.2489,74597.0
2025-04-21 13:25:00,23.51,23.61,23.51,23.58,79352.0,23.239,23.3379,23.239,23.3082,79352.0
2025-04-21 13:30:00,23.59,23.63,23.56,23.6,153158.0,23.3181,23.3577,23.2885,23.328,153158.0
2025-04-21 13:35:00,23.6,23.64,23.58,23.61,100426.0,23.328,23.3675,23.3082,23.3379,100426.0
2025-04-21 13:40:00,23.61,23.68,23.6,23.68,129733.0,23.3379,23.4071,23.328,23.4071,129733.0
2025-04-21 13:45:00,23.68,23.68,23.63,23.65,134911.0,23.4071,23.4071,23.3577,23.3774,134911.0
2025-04-21 13:50:00,23.64,23.67,23.6,23.61,74428.0,23.3675,23.3972,23.328,23.3379,74428.0
2025-04-21 13:55:00,23.6,23.64,23.59,23.62,76022.0,23.328,23.3675,23.3181,23.3478,76022.0
2025-04-21 14:00:00,23.62,23.63,23.57,23.6,167018.0,23.3478,23.3577,23.2983,23.328,167018.0
2025-04-21 14:05:00,23.6,23.62,23.58,23.59,39780.0,23.328,23.3478,23.3082,23.3181,39780.0
2025-04-21 14:10:00,23.59,23.61,23.57,23.6,46025.0,23.3181,23.3379,23.2983,23.328,46025.0
2025-04-21 14:15:00,23.6,23.65,23.58,23.63,43057.0,23.328,23.3774,23.3082,23.3577,43057.0
2025-04-21 14:20:00,23.63,23.64,23.6,23.63,40694.0,23.3577,23.3675,23.328,23.3577,40694.0
2025-04-21 14:25:00,23.63,23.66,23.62,23.66,42941.0,23.3577,23.3873,23.3478,23.3873,42941.0
2025-04-21 14:30:00,23.66,23.71,23.65,23.69,70720.0,23.3873,23.4367,23.3774,23.417,70720.0
2025-04-21 14:35:00,23.69,23.76,23.69,23.73,83142.0,23.417,23.4862,23.417,23.4565,83142.0
2025-04-21 14:40:00,23.73,23.74,23.65,23.66,78712.0,23.4565,23.4664,23.3774,23.3873,78712.0
2025-04-21 14:45:00,23.65,23.67,23.6,23.62,77355.0,23.3774,23.3972,23.328,23.3478,77355.0
2025-04-21 14:50:00,23.63,23.63,23.6,23.61,73476.0,23.3577,23.3577,23.328,23.3379,73476.0
2025-04-21 14:55:00,23.61,23.66,23.61,23.64,99416.0,23.3379,23.3873,23.3379,23.3675,99416.0
2025-04-21 15:00:00,23.64,23.73,23.63,23.7,122255.0,23.3675,23.4565,23.3577,23.4268,122255.0
2025-04-21 15:05:00,23.7,23.74,23.7,23.71,65437.0,23.4268,23.4664,23.4268,23.4367,65437.0
2025-04-21 15:10:00,23.71,23.74,23.68,23.7,93469.0,23.4367,23.4664,23.4071,23.4268,93469.0
2025-04-21 15:15:00,23.69,23.72,23.68,23.71,70894.0,23.417,23.4466,23.4071,23.4367,70894.0
2025-04-21 15:20:00,23.7,23.72,23.69,23.7,88391.0,23.4268,23.4466,23.417,23.4268,88391.0
2025-04-21 15:25:00,23.7,23.71,23.67,23.69,72927.0,23.4268,23.4367,23.3972,23.417,72927.0
2025-04-21 15:30:00,23.69,23.72,23.68,23.69,138652.0,23.417,23.4466,23.4071,23.417,138652.0
2025-04-21 15:35:00,23.69,23.77,23.67,23.73,104853.0,23.417,23.496,23.3972,23.4565,104853.0
2025-04-21 15:40:00,23.73,23.75,23.71,23.73,156618.0,23.4565,23.4763,23.4367,23.4565,156618.0
2025-04-21 15:45:00,23.73,23.76,23.72,23.75,94937.0,23.4565,23.4862,23.4466,23.4763,94937.0
2025-04-21 15:50:00,23.74,23.79,23.71,23.75,305057.0,23.4664,23.5158,23.4367,23.4763,305057.0
2025-04-21 15:55:00,23.76,23.83,23.73,23.75,777333.0,23.4862,23.5553,23.4565,23.4763,777333.0
2025-04-22 09:30:00,24.02,24.1,23.99,24.07,106256.0,23.7432,23.8222,23.7135,23.7926,106256.0
2025-04-22 09:35:00,24.08,24.08,23.95,24.06,22948.0,23.8025,23.8025,23.674,23.7827,22948.0
2025-04-22 09:40:00,24.05,24.13,24.05,24.1,24767.0,23.7728,23.8519,23.7728,23.8222,24767.0
2025-04-22 09:45:00,24.1,24.12,24.05,24.11,38895.0,23.8222,23.842,23.7728,23.8321,38895.0
2025-04-22 09:50:00,24.11,24.15,24.08,24.11,27669.0,23.8321,23.8717,23.8025,23.8321,27669.0
2025-04-22 09:55:00,24.11,24.15,24.09,24.11,59177.0,23.8321,23.8717,23.8123,23.8321,59177.0
2025-04-22 10:00:00,24.11,24.14,24.09,24.11,19291.0,23.8321,23.8618,23.8123,23.8321,19291.0
2025-04-22 10:05:00,24.12,24.12,24.04,24.08,67405.0,23.842,23.842,23.7629,23.8025,67405.0
2025-04-22 10:10:00,24.08,24.1,24.04,24.05,21211.0,23.8025,23.8222,23.7629,23.7728,21211.0
2025-04-22 10:15:00,24.06,24.07,24.0,24.02,68747.0,23.7827,23.7926,23.7234,23.7432,68747.0
2025-04-22 10:20:00,24.02,24.02,23.96,23.98,50027.0,23.7432,23.7432,23.6838,23.7036,50027.0
2025-04-22 10:25:00,23.98,23.99,23.89,23.93,20043.0,23.7036,23.7135,23.6147,23.6542,20043.0
2025-04-22 10:30:00,23.92,23.94,23.87,23.92,81686.0,23.6443,23.6641,23.5949,23.6443,81686.0
2025-04-22 10:35:00,23.92,23.96,23.9,23.96,15404.0,23.6443,23.6838,23.6245,23.6838,15404.0
2025-04-22 10:40:00,23.96,23.97,23.91,23.93,52840.0,23.6838,23.6937,23.6344,23.6542,52840.0
2025-04-22 10:45:00,23.93,23.95,23.89,23.89,24655.0,23.6542,23.674,23.6147,23.6147,24655.0
2025-04-22 10:50:00,23.89,23.94,23.85,23.94,19620.0,23.6147,23.6641,23.5751,23.6641,19620.0
2025-04-22 10:55:00,23.94,24.0,23.93,24.0,33599.0,23.6641,23.7234,23.6542,23.7234,33599.0
2025-04-22 11:00:00,24.01,24.06,23.94,24.01,142539.0,23.7333,23.7827,23.6641,23.7333,142539.0
2025-04-22 11:05:00,24.02,24.02,23.98,24.0,37528.0,23.7432,23.7432,23.7036,23.7234,37528.0
2025-04-22 11:10:00,24.0,24.04,23.98,24.03,49242.0,23.7234,23.7629,23.7036,23.753,49242.0
2025-04-22 11:15:00,24.03,24.06,24.0,24.01,52836.0,23.753,23.7827,23.7234,23.7333,52836.0
2025-04-22 11:20:00,24.01,24.04,23.98,24.01,35807.0,23.7333,23.7629,23.7036,23.7333,35807.0
2025-04-22 11:25:00,24.01,24.01,23.91,23.92,23192.0,23.7333,23.7333,23.6344,23.6443,23192.0
2025-04-22 11:30:00,23.92,23.93,23.88,23.9,57332.0,23.6443,23.6542,23.6048,23.6245,57332.0
2025-04-22 11:35:00,23.89,23.9,23.85,23.87,33632.0,23.6147,23.6245,23.5751,23.5949,33632.0
2025-04-22 11:40:00,23.87,23.88,23.8,23.82,36155.0,23.5949,23.6048,23.5257,23.5455,36155.0
2025-04-22 11:45:00,23.81,23.84,23.79,23.81,21701.0,23.5356,23.5652,23.5158,23.5356,21701.0
2025-04-22 11:50:00,23.81,23.84,23.78,23.84,21301.0,23.5356,23.5652,23.5059,23.5652,21301.0
2025-04-22 11:55:00,23.84,23.96,23.82,23.94,33668.0,23.5652,23.6838,23.5455,23.6641,33668.0
2025-04-22 12:00:00,23.95,24.1,23.94,24.07,30558.0,23.674,23.8222,23.6641,23.7926,30558.0
2025-04-22 12:05:00,24.07,24.1,24.05,24.05,29718.0,23.7926,23.8222,23.7728,23.7728,29718.0
2025-04-22 12:10:00,24.05,24.07,24.02,24.05,24195.0,23.7728,23.7926,23.7432,23.7728,24195.0
2025-04-22 12:15:00,24.05,24.06,24.01,24.06,69546.0,23.7728,23.7827,23.7333,23.7827,69546.0
2025-04-22 12:20:00,24.07,24.14,24.06,24.12,50630.0,23.7926,23.8618,23.7827,23.842,50630.0
2025-04-22 12:25:00,24.11,24.15,24.09,24.11,57650.0,23.8321,23.8717,23.8123,23.8321,57650.0
2025-04-22 12:30:00,24.1,24.15,24.08,24.15,55814.0,23.8222,23.8717,23.8025,23.8717,55814.0
2025-04-22 12:35:00,24.14,24.15,24.13,24.13,25366.0,23.8618,23.8717,23.8519,23.8519,25366.0
2025-04-22 12:40:00,24.13,24.14,24.09,24.14,64478.0,23.8519,23.8618,23.8123,23.8618,64478.0
2025-04-22 12:45:00,24.14,24.15,24.07,24.11,16646.0,23.8618,23.8717,23.7926,23.8321,16646.0
2025-04-22 12:50:00,24.1,24.11,24.05,24.09,20902.0,23.8222,23.8321,23.7728,23.8123,20902.0
2025-04-22 12:55:00,24.09,24.1,24.07,24.07,14690.0,23.8123,23.8222,23.7926,23.7926,14690.0
2025-04-22 13:00:00,24.07,24.12,24.06,24.11,88843.0,23.7926,23.842,23.7827,23.8321,88843.0
2025-04-22 13:05:00,24.11,24.14,24.06,24.07,73408.0,23.8321,23.8618,23.7827,23.7926,73408.0
2025-04-22 13:10:00,24.05,24.05,23.92,23.93,34187.0,23.7728,23.7728,23.6443,23.6542,34187.0
2025-04-22 13:15:00,23.93,23.93,23.82,23.89,28099.0,23.6542,23.6542,23.5455,23.6147,28099.0
2025-04-22 13:20:00,23.88,23.9,23.8,23.82,60733.0,23.6048,23.6245,23.5257,23.5455,60733.0
2025-04-22 13:25:00,23.81,23.96,23.77,23.8,123883.0,23.5356,23.6838,23.496,23.5257,123883.0
2025-04-22 13:30:00,23.79,23.88,23.78,23.84,55256.0,23.5158,23.6048,23.5059,23.5652,55256.0
2025-04-22 13:35:00,23.85,23.92,23.84,23.89,41764.0,23.5751,23.6443,23.5652,23.6147,41764.0
2025-04-22 13:40:00,23.89,23.93,23.86,23.91,49366.0,23.6147,23.6542,23.585,23.6344,49366.0
2025-04-22 13:45:00,23.9,23.91,23.81,23.83,34690.0,23.6245,23.6344,23.5356,23.5553,34690.0
2025-04-22 13:50:00,23.83,23.88,23.82,23.88,25398.0,23.5553,23.6048,23.5455,23.6048,25398.0
2025-04-22 13:55:00,23.88,23.92,23.87,23.88,75919.0,23.6048,23.6443,23.5949,23.6048,75919.0
2025-04-22 14:00:00,23.88,23.98,23.88,23.96,57051.0,23.6048,23.7036,23.6048,23.6838,57051.0
2025-04-22 14:05:00,23.96,24.02,23.96,23.98,27663.0,23.6838,23.7432,23.6838,23.7036,27663.0
2025-04-22 14:10:00,23.98,24.02,23.97,24.02,41506.0,23.7036,23.7432,23.6937,23.7432,41506.0
2025-04-22 14:15:00,24.02,24.04,23.99,24.03,83311.0,23.7432,23.7629,23.7135,23.753,83311.0
2025-04-22 14:20:00,24.04,24.11,24.04,24.09,53765.0,23.7629,23.8321,23.7629,23.8123,53765.0
2025-04-22 14:25:00,24.09,24.14,24.08,24.12,44497.0,23.8123,23.8618,23.8025,23.842,44497.0
2025-04-22 14:30:00,24.12,24.16,24.12,24.14,25445.0,23.842,23.8815,23.842,23.8618,25445.0
2025-04-22 14:35:00,24.15,24.2,24.15,24.18,32794.0,23.8717,23.9211,23.8717,23.9013,32794.0
2025-04-22 14:40:00,24.18,24.24,24.16,24.2,33320.0,23.9013,23.9606,23.8815,23.9211,33320.0
2025-04-22 14:45:00,24.2,24.22,24.17,24.2,61850.0,23.9211,23.9409,23.8914,23.9211,61850.0
2025-04-22 14:50:00,24.21,24.25,24.2,24.21,30517.0,23.931,23.9705,23.9211,23.931,30517.0
2025-04-22 14:55:00,24.21,24.22,24.19,24.21,25039.0,23.931,23.9409,23.9112,23.931,25039.0
2025-04-22 15:00:00,24.21,24.23,24.19,24.21,33406.0,23.931,23.9507,23.9112,23.931,33406.0
2025-04-22 15:05:00,24.22,24.24,24.16,24.19,40594.0,23.9409,23.9606,23.8815,23.9112,40594.0
2025-04-22 15:10:00,24.2,24.2,24.14,24.14,25585.0,23.9211,23.9211,23.8618,23.8618,25585.0
2025-04-22 15:15:00,24.14,24.16,24.09,24.12,42737.0,23.8618,23.8815,23.8123,23.842,42737.0
2025-04-22 15:20:00,24.12,24.12,24.05,24.09,49068.0,23.842,23.842,23.7728,23.8123,49068.0
2025-04-22 15:25:00,24.1,24.12,24.06,24.07,76228.0,23.8222,23.842,23.7827,23.7926,76228.0
2025-04-22 15:30:00,24.07,24.09,24.05,24.07,66332.0,23.7926,23.8123,23.7728,23.7926,66332.0
2025-04-22 15:35:00,24.06,24.09,24.03,24.04,79470.0,23.7827,23.8123,23.753,23.7629,79470.0
2025-04-22 15:40:00,24.03,24.14,24.02,24.11,118665.0,23.753,23.8618,23.7432,23.8321,118665.0
2025-04-22 15:45:00,24.12,24.16,24.1,24.15,95463.0,23.842,23.8815,23.8222,23.8717,95463.0
2025-04-22 15:50:00,24.14,24.15,24.07,24.1,173358.0,23.8618,23.8717,23.7926,23.8222,173358.0
2025-04-22 15:55:00,24.11,24.21,24.09,24.17,510528.0,23.8321,23.931,23.8123,23.8914,510528.0
2025-04-23 09:30:00,25.11,25.28,24.93,25.15,288567.0,24.8206,24.9886,24.6427,24.8601,288567.0
2025-04-23 09:35:00,25.16,25.32,25.04,25.23,160229.0,24.87,25.0282,24.7514,24.9392,160229.0
2025-04-23 09:40:00,25.22,25.56,25.21,25.5,143249.0,24.9293,25.2654,24.9194,25.2061,143249.0
2025-04-23 09:45:00,25.52,25.58,25.48,25.56,119200.0,25.2259,25.2852,25.1863,25.2654,119200.0
2025-04-23 09:50:00,25.57,25.58,25.38,25.41,171930.0,25.2753,25.2852,25.0875,25.1171,171930.0
2025-04-23 09:55:00,25.43,25.45,25.35,25.41,57723.0,25.1369,25.1567,25.0578,25.1171,57723.0
2025-04-23 10:00:00,25.45,25.54,25.29,25.44,85111.0,25.1567,25.2456,24.9985,25.1468,85111.0
2025-04-23 10:05:00,25.43,25.46,25.38,25.42,38823.0,25.1369,25.1666,25.0875,25.127,38823.0
2025-04-23 10:10:00,25.43,25.45,25.28,25.32,73996.0,25.1369,25.1567,24.9886,25.0282,73996.0
2025-04-23 10:15:00,25.32,25.32,25.14,25.21,88185.0,25.0282,25.0282,24.8502,24.9194,88185.0
2025-04-23 10:20:00,25.22,25.25,25.12,25.19,29688.0,24.9293,24.959,24.8305,24.8997,29688.0
2025-04-23 10:25:00,25.19,25.25,25.17,25.17,39307.0,24.8997,24.959,24.8799,24.8799,39307.0
2025-04-23 10:30:00,25.17,25.26,25.16,25.24,26649.0,24.8799,24.9689,24.87,24.9491,26649.0
2025-04-23 10:35:00,25.24,25.26,25.15,25.17,30911.0,24.9491,24.9689,24.8601,24.8799,30911.0
2025-04-23 10:40:00,25.17,25.23,25.12,25.19,36350.0,24.8799,24.9392,24.8305,24.8997,36350.0
2025-04-23 10:45:00,25.2,25.2,25.11,25.12,27495.0,24.9096,24.9096,24.8206,24.8305,27495.0
2025-04-23 10:50:00,25.11,25.16,25.07,25.12,26412.0,24.8206,24.87,24.7811,24.8305,26412.0
2025-04-23 10:55:00,25.1,25.12,25.06,25.08,44851.0,24.8107,24.8305,24.7712,24.7909,44851.0
2025-04-23 11:00:00,25.09,25.11,24.95,25.05,68361.0,24.8008,24.8206,24.6624,24.7613,68361.0
2025-04-23 11:05:00,25.04,25.07,25.01,25.03,23322.0,24.7514,24.7811,24.7217,24.7415,23322.0
2025-04-23 11:10:00,25.03,25.08,25.01,25.08,26448.0,24.7415,24.7909,24.7217,24.7909,26448.0
2025-04-23 11:15:00,25.07,25.07,24.99,25.01,43502.0,24.7811,24.7811,24.702,24.7217,43502.0
2025-04-23 11:20:00,25.01,25.06,24.88,24.95,61359.0,24.7217,24.7712,24.5932,24.6624,61359.0
2025-04-23 11:25:00,24.95,24.95,24.77,24.83,37652.0,24.6624,24.6624,24.4845,24.5438,37652.0
2025-04-23 11:30:00,24.83,24.87,24.7,24.81,44589.0,24.5438,24.5834,24.4153,24.5241,44589.0
2025-04-23 11:35:00,24.8,24.81,24.73,24.76,55804.0,24.5142,24.5241,24.445,24.4746,55804.0
2025-04-23 11:40:00,24.75,24.77,24.63,24.65,57274.0,24.4647,24.4845,24.3461,24.3659,57274.0
2025-04-23 11:45:00,24.64,24.73,24.57,24.58,71660.0,24.356,24.445,24.2868,24.2967,71660.0
2025-04-23 11:50:00,24.58,24.61,24.51,24.56,49033.0,24.2967,24.3264,24.2275,24.2769,49033.0
2025-04-23 11:55:00,24.57,24.62,24.56,24.58,55033.0,24.2868,24.3362,24.2769,24.2967,55033.0
2025-04-23 12:00:00,24.59,24.59,24.51,24.55,65477.0,24.3066,24.3066,24.2275,24.267,65477.0
2025-04-23 12:05:00,24.55,24.56,24.51,24.54,43060.0,24.267,24.2769,24.2275,24.2572,43060.0
2025-04-23 12:10:00,24.54,24.63,24.54,24.62,30820.0,24.2572,24.3461,24.2572,24.3362,30820.0
2025-04-23 12:15:00,24.63,24.63,24.5,24.52,16296.0,24.3461,24.3461,24.2176,24.2374,16296.0
2025-04-23 12:20:00,24.51,24.55,24.5,24.52,21263.0,24.2275,24.267,24.2176,24.2374,21263.0
2025-04-23 12:25:00,24.53,24.63,24.49,24.61,24941.0,24.2473,24.3461,24.2077,24.3264,24941.0
2025-04-23 12:30:00,24.62,24.65,24.62,24.65,21108.0,24.3362,24.3659,24.3362,24.3659,21108.0
2025-04-23 12:35:00,24.65,24.72,24.64,24.69,19319.0,24.3659,24.4351,24.356,24.4054,19319.0
2025-04-23 12:40:00,24.68,24.71,24.66,24.66,18018.0,24.3955,24.4252,24.3758,24.3758,18018.0
2025-04-23 12:45:00,24.66,24.68,24.61,24.62,19688.0,24.3758,24.3955,24.3264,24.3362,19688.0
2025-04-23 12:50:00,24.61,24.67,24.6,24.67,22410.0,24.3264,24.3857,24.3165,24.3857,22410.0
2025-04-23 12:55:00,24.66,24.76,24.65,24.72,122580.0,24.3758,24.4746,24.3659,24.4351,122580.0
2025-04-23 13:00:00,24.72,24.75,24.57,24.75,82609.0,24.4351,24.4647,24.2868,24.4647,82609.0
2025-04-23 13:05:00,24.75,24.81,24.72,24.79,18649.0,24.4647,24.5241,24.4351,24.5043,18649.0
2025-04-23 13:10:00,24.79,24.81,24.76,24.78,27131.0,24.5043,24.5241,24.4746,24.4944,27131.0
2025-04-23 13:15:00,24.78,24.8,24.75,24.78,35938.0,24.4944,24.5142,24.4647,24.4944,35938.0
2025-04-23 13:20:00,24.77,24.78,24.74,24.76,15340.0,24.4845,24.4944,24.4549,24.4746,15340.0
2025-04-23 13:25:00,24.77,24.79,24.74,24.74,33483.0,24.4845,24.5043,24.4549,24.4549,33483.0
2025-04-23 13:30:00,24.74,24.78,24.7,24.71,36458.0,24.4549,24.4944,24.4153,24.4252,36458.0
2025-04-23 13:35:00,24.72,24.73,24.66,24.69,14422.0,24.4351,24.445,24.3758,24.4054,14422.0
2025-04-23 13:40:00,24.69,24.71,24.65,24.71,22472.0,24.4054,24.4252,24.3659,24.4252,22472.0
2025-04-23 13:45:00,24.71,24.71,24.67,24.7,100222.0,24.4252,24.4252,24.3857,24.4153,100222.0
2025-04-23 13:50:00,24.7,24.8,24.69,24.79,25028.0,24.4153,24.5142,24.4054,24.5043,25028.0
2025-04-23 13:55:00,24.78,24.85,24.78,24.8,17194.0,24.4944,24.5636,24.4944,24.5142,17194.0
2025-04-23 14:00:00,24.79,24.82,24.74,24.81,135157.0,24.5043,24.5339,24.4549,24.5241,135157.0
2025-04-23 14:05:00,24.81,24.83,24.79,24.8,25953.0,24.5241,24.5438,24.5043,24.5142,25953.0
2025-04-23 14:10:00,24.8,24.86,24.78,24.83,47345.0,24.5142,24.5735,24.4944,24.5438,47345.0
2025-04-23 14:15:00,24.82,24.88,24.81,24.84,42176.0,24.5339,24.5932,24.5241,24.5537,42176.0
2025-04-23 14:20:00,24.83,24.87,24.8,24.81,21687.0,24.5438,24.5834,24.5142,24.5241,21687.0
2025-04-23 14:25:00,24.8,24.81,24.73,24.74,26666.0,24.5142,24.5241,24.445,24.4549,26666.0
2025-04-23 14:30:00,24.75,24.81,24.74,24.76,20387.0,24.4647,24.5241,24.4549,24.4746,20387.0
2025-04-23 14:35:00,24.76,24.77,24.71,24.72,45933.0,24.4746,24.4845,24.4252,24.4351,45933.0
2025-04-23 14:40:00,24.73,24.73,24.67,24.67,19128.0,24.445,24.445,24.3857,24.3857,19128.0
2025-04-23 14:45:00,24.67,24.7,24.65,24.68,27944.0,24.3857,24.4153,24.3659,24.3955,27944.0
2025-04-23 14:50:00,24.69,24.69,24.65,24.65,33631.0,24.4054,24.4054,24.3659,24.3659,33631.0
2025-04-23 14:55:00,24.66,24.73,24.65,24.69,31316.0,24.3758,24.445,24.3659,24.4054,31316.0
2025-04-23 15:00:00,24.69,24.73,24.65,24.66,32638.0,24.4054,24.445,24.3659,24.3758,32638.0
2025-04-23 15:05:00,24.66,24.67,24.61,24.65,99801.0,24.3758,24.3857,24.3264,24.3659,99801.0
2025-04-23 15:10:00,24.66,24.68,24.62,24.64,37351.0,24.3758,24.3955,24.3362,24.356,37351.0
2025-04-23 15:15:00,24.63,24.64,24.6,24.61,35142.0,24.3461,24.356,24.3165,24.3264,35142.0
2025-04-23 15:20:00,24.61,24.62,24.56,24.59,38036.0,24.3264,24.3362,24.2769,24.3066,38036.0
2025-04-23 15:25:00,24.59,24.62,24.56,24.59,46204.0,24.3066,24.3362,24.2769,24.3066,46204.0
2025-04-23 15:30:00,24.59,24.62,24.55,24.57,58276.0,24.3066,24.3362,24.267,24.2868,58276.0
2025-04-23 15:35:00,24.58,24.58,24.5,24.53,97256.0,24.2967,24.2967,24.2176,24.2473,97256.0
2025-04-23 15:40:00,24.53,24.56,24.49,24.52,92284.0,24.2473,24.2769,24.2077,24.2374,92284.0
2025-04-23 15:45:00,24.52,24.58,24.49,24.55,100962.0,24.2374,24.2967,24.2077,24.267,100962.0
2025-04-23 15:50:00,24.56,24.65,24.53,24.62,204398.0,24.2769,24.3659,24.2473,24.3362,204398.0
2025-04-23 15:55:00,24.62,24.64,24.58,24.6,622710.0,24.3362,24.356,24.2967,24.3165,622710.0
2025-04-24 09:30:00,24.74,24.76,24.62,24.63,175150.0,24.4549,24.4746,24.3362,24.3461,175150.0
2025-04-24 09:35:00,24.61,24.67,24.55,24.66,15925.0,24.3264,24.3857,24.267,24.3758,15925.0
2025-04-24 09:40:00,24.66,24.73,24.63,24.71,47784.0,24.3758,24.445,24.3461,24.4252,47784.0
2025-04-24 09:45:00,24.72,24.85,24.71,24.83,50728.0,24.4351,24.5636,24.4252,24.5438,50728.0
2025-04-24 09:50:00,24.83,24.88,24.78,24.78,44732.0,24.5438,24.5932,24.4944,24.4944,44732.0
2025-04-24 09:55:00,24.8,24.86,24.76,24.84,71227.0,24.5142,24.5735,24.4746,24.5537,71227.0
2025-04-24 10:00:00,24.83,24.95,24.83,24.95,66688.0,24.5438,24.6624,24.5438,24.6624,66688.0
2025-04-24 10:05:00,24.96,24.98,24.93,24.95,23655.0,24.6723,24.6921,24.6427,24.6624,23655.0
2025-04-24 10:10:00,24.94,24.97,24.88,24.96,30870.0,24.6526,24.6822,24.5932,24.6723,30870.0
2025-04-24 10:15:00,24.96,24.97,24.91,24.94,107366.0,24.6723,24.6822,24.6229,24.6526,107366.0
2025-04-24 10:20:00,24.94,25.04,24.94,25.0,45307.0,24.6526,24.7514,24.6526,24.7119,45307.0
2025-04-24 10:25:00,25.01,25.01,24.95,24.99,23685.0,24.7217,24.7217,24.6624,24.702,23685.0
2025-04-24 10:30:00,24.99,25.0,24.96,24.98,23422.0,24.702,24.7119,24.6723,24.6921,23422.0
2025-04-24 10:35:00,24.99,25.04,24.98,25.0,16299.0,24.702,24.7514,24.6921,24.7119,16299.0
2025-04-24 10:40:00,25.01,25.06,24.98,25.0,127029.0,24.7217,24.7712,24.6921,24.7119,127029.0
2025-04-24 10:45:00,24.99,25.01,24.85,24.87,78152.0,24.702,24.7217,24.5636,24.5834,78152.0
2025-04-24 10:50:00,24.88,24.92,24.84,24.92,47036.0,24.5932,24.6328,24.5537,24.6328,47036.0
2025-04-24 10:55:00,24.93,24.97,24.91,24.96,11960.0,24.6427,24.6822,24.6229,24.6723,11960.0
2025-04-24 11:00:00,24.96,24.99,24.93,24.96,39717.0,24.6723,24.702,24.6427,24.6723,39717.0
2025-04-24 11:05:00,24.96,25.04,24.94,25.03,40515.0,24.6723,24.7514,24.6526,24.7415,40515.0
2025-04-24 11:10:00,25.03,25.05,25.0,25.02,31933.0,24.7415,24.7613,24.7119,24.7316,31933.0
2025-04-24 11:15:00,25.02,25.04,25.0,25.0,23404.0,24.7316,24.7514,24.7119,24.7119,23404.0
2025-04-24 11:20:00,25.0,25.01,24.94,24.95,38662.0,24.7119,24.7217,24.6526,24.6624,38662.0
2025-04-24 11:25:00,24.94,24.96,24.9,24.92,105749.0,24.6526,24.6723,24.613,24.6328,105749.0
2025-04-24 11:30:00,24.93,24.99,24.89,24.98,105505.0,24.6427,24.702,24.6031,24.6921,105505.0
2025-04-24 11:35:00,24.98,25.0,24.96,24.99,39731.0,24.6921,24.7119,24.6723,24.702,39731.0
2025-04-24 11:40:00,24.98,25.0,24.95,24.95,30987.0,24.6921,24.7119,24.6624,24.6624,30987.0
2025-04-24 11:45:00,24.96,25.0,24.94,24.98,40873.0,24.6723,24.7119,24.6526,24.6921,40873.0
2025-04-24 11:50:00,24.98,25.02,24.95,25.02,32921.0,24.6921,24.7316,24.6624,24.7316,32921.0
2025-04-24 11:55:00,25.02,25.05,24.97,24.98,32330.0,24.7316,24.7613,24.6822,24.6921,32330.0
2025-04-24 12:00:00,24.98,24.99,24.93,24.98,40157.0,24.6921,24.702,24.6427,24.6921,40157.0
2025-04-24 12:05:00,24.98,25.0,24.96,25.0,13474.0,24.6921,24.7119,24.6723,24.7119,13474.0
2025-04-24 12:10:00,25.0,25.01,24.96,25.01,13714.0,24.7119,24.7217,24.6723,24.7217,13714.0
2025-04-24 12:15:00,25.01,25.04,25.0,25.01,18108.0,24.7217,24.7514,24.7119,24.7217,18108.0
2025-04-24 12:20:00,25.02,25.03,25.0,25.01,12461.0,24.7316,24.7415,24.7119,24.7217,12461.0
2025-04-24 12:25:00,25.0,25.11,24.98,25.05,98599.0,24.7119,24.8206,24.6921,24.7613,98599.0
2025-04-24 12:30:00,25.06,25.1,25.05,25.1,29113.0,24.7712,24.8107,24.7613,24.8107,29113.0
2025-04-24 12:35:00,25.09,25.11,25.07,25.1,18678.0,24.8008,24.8206,24.7811,24.8107,18678.0
2025-04-24 12:40:00,25.1,25.1,25.07,25.09,9793.0,24.8107,24.8107,24.7811,24.8008,9793.0
2025-04-24 12:45:00,25.1,25.11,25.04,25.11,44123.0,24.8107,24.8206,24.7514,24.8206,44123.0
2025-04-24 12:50:00,25.11,25.14,25.1,25.13,52240.0,24.8206,24.8502,24.8107,24.8404,52240.0
2025-04-24 12:55:00,25.13,25.15,25.1,25.12,20943.0,24.8404,24.8601,24.8107,24.8305,20943.0
2025-04-24 13:00:00,25.13,25.13,25.09,25.11,24215.0,24.8404,24.8404,24.8008,24.8206,24215.0
2025-04-24 13:05:00,25.12,25.13,25.08,25.09,10174.0,24.8305,24.8404,24.7909,24.8008,10174.0
2025-04-24 13:10:00,25.09,25.12,25.09,25.12,8843.0,24.8008,24.8305,24.8008,24.8305,8843.0
2025-04-24 13:15:00,25.12,25.12,25.06,25.06,80709.0,24.8305,24.8305,24.7712,24.7712,80709.0
2025-04-24 13:20:00,25.07,25.1,25.05,25.1,10564.0,24.7811,24.8107,24.7613,24.8107,10564.0
2025-04-24 13:25:00,25.1,25.14,25.09,25.11,22328.0,24.8107,24.8502,24.8008,24.8206,22328.0
2025-04-24 13:30:00,25.11,25.15,25.1,25.12,23940.0,24.8206,24.8601,24.8107,24.8305,23940.0
2025-04-24 13:35:00,25.13,25.27,25.12,25.24,239604.0,24.8404,24.9787,24.8305,24.9491,239604.0
2025-04-24 13:40:00,25.25,25.3,25.22,25.25,143451.0,24.959,25.0084,24.9293,24.959,143451.0
2025-04-24 13:45:00,25.25,25.28,25.22,25.25,54147.0,24.959,24.9886,24.9293,24.959,54147.0
2025-04-24 13:50:00,25.26,25.27,25.22,25.26,56407.0,24.9689,24.9787,24.9293,24.9689,56407.0
2025-04-24 13:55:00,25.26,25.3,25.24,25.27,40145.0,24.9689,25.0084,24.9491,24.9787,40145.0
2025-04-24 14:00:00,25.27,25.31,25.26,25.28,60697.0,24.9787,25.0183,24.9689,24.9886,60697.0
2025-04-24 14:05:00,25.27,25.29,25.22,25.25,54423.0,24.9787,24.9985,24.9293,24.959,54423.0
2025-04-24 14:10:00,25.26,25.26,25.22,25.23,12302.0,24.9689,24.9689,24.9293,24.9392,12302.0
2025-04-24 14:15:00,25.23,25.24,25.15,25.18,28978.0,24.9392,24.9491,24.8601,24.8898,28978.0
2025-04-24 14:20:00,25.18,25.18,25.14,25.15,33609.0,24.8898,24.8898,24.8502,24.8601,33609.0
2025-04-24 14:25:00,25.16,25.16,25.13,25.14,14002.0,24.87,24.87,24.8404,24.8502,14002.0
2025-04-24 14:30:00,25.14,25.18,25.13,25.18,18105.0,24.8502,24.8898,24.8404,24.8898,18105.0
2025-04-24 14:35:00,25.17,25.2,25.17,25.2,24185.0,24.8799,24.9096,24.8799,24.9096,24185.0
2025-04-24 14:40:00,25.2,25.22,25.18,25.2,37743.0,24.9096,24.9293,24.8898,24.9096,37743.0
2025-04-24 14:45:00,25.2,25.21,25.19,25.2,17674.0,24.9096,24.9194,24.8997,24.9096,17674.0
2025-04-24 14:50:00,25.21,25.25,25.2,25.24,18021.0,24.9194,24.959,24.9096,24.9491,18021.0
2025-04-24 14:55:00,25.25,25.25,25.23,25.25,19468.0,24.959,24.959,24.9392,24.959,19468.0
2025-04-24 15:00:00,25.25,25.25,25.2,25.21,34303.0,24.959,24.959,24.9096,24.9194,34303.0
2025-04-24 15:05:00,25.22,25.25,25.19,25.2,53632.0,24.9293,24.959,24.8997,24.9096,53632.0
2025-04-24 15:10:00,25.19,25.19,25.1,25.12,32648.0,24.8997,24.8997,24.8107,24.8305,32648.0
2025-04-24 15:15:00,25.12,25.18,25.11,25.18,40644.0,24.8305,24.8898,24.8206,24.8898,40644.0
2025-04-24 15:20:00,25.18,25.21,25.17,25.18,40376.0,24.8898,24.9194,24.8799,24.8898,40376.0
2025-04-24 15:25:00,25.18,25.21,25.14,25.14,40236.0,24.8898,24.9194,24.8502,24.8502,40236.0
2025-04-24 15:30:00,25.15,25.2,25.15,25.18,35785.0,24.8601,24.9096,24.8601,24.8898,35785.0
2025-04-24 15:35:00,25.17,25.24,25.15,25.21,38632.0,24.8799,24.9491,24.8601,24.9194,38632.0
2025-04-24 15:40:00,25.22,25.26,25.22,25.24,44062.0,24.9293,24.9689,24.9293,24.9491,44062.0
2025-04-24 15:45:00,25.23,25.3,25.23,25.28,69306.0,24.9392,25.0084,24.9392,24.9886,69306.0
2025-04-24 15:50:00,25.28,25.28,25.19,25.24,126491.0,24.9886,24.9886,24.8997,24.9491,126491.0
2025-04-24 15:55:00,25.24,25.35,25.18,25.3,646563.0,24.9491,25.0578,24.8898,25.0084,646563.0
2025-04-25 09:30:00,25.33,25.48,25.27,25.44,223412.0,25.0381,25.1863,24.9787,25.1468,223412.0
2025-04-25 09:35:00,25.47,25.52,25.34,25.35,54407.0,25.1764,25.2259,25.0479,25.0578,54407.0
2025-04-25 09:40:00,25.36,25.39,25.29,25.29,22658.0,25.0677,25.0974,24.9985,24.9985,22658.0
2025-04-25 09:45:00,25.3,25.37,25.27,25.3,46074.0,25.0084,25.0776,24.9787,25.0084,46074.0
2025-04-25 09:50:00,25.31,25.33,25.22,25.25,20894.0,25.0183,25.0381,24.9293,24.959,20894.0
2025-04-25 09:55:00,25.25,25.27,25.14,25.17,47529.0,24.959,24.9787,24.8502,24.8799,47529.0
2025-04-25 10:00:00,25.16,25.28,25.15,25.22,51726.0,24.87,24.9886,24.8601,24.9293,51726.0
2025-04-25 10:05:00,25.21,25.35,25.2,25.33,101638.0,24.9194,25.0578,24.9096,25.0381,101638.0
2025-04-25 10:10:00,25.32,25.34,25.26,25.28,18062.0,25.0282,25.0479,24.9689,24.9886,18062.0
2025-04-25 10:15:00,25.28,25.29,25.2,25.21,18625.0,24.9886,24.9985,24.9096,24.9194,18625.0
2025-04-25 10:20:00,25.21,25.22,25.09,25.19,29892.0,24.9194,24.9293,24.8008,24.8997,29892.0
2025-04-25 10:25:00,25.17,25.17,25.06,25.08,39293.0,24.8799,24.8799,24.7712,24.7909,39293.0
2025-04-25 10:30:00,25.08,25.16,25.08,25.14,29211.0,24.7909,24.87,24.7909,24.8502,29211.0
2025-04-25 10:35:00,25.16,25.19,25.14,25.19,32938.0,24.87,24.8997,24.8502,24.8997,32938.0
2025-04-25 10:40:00,25.18,25.22,25.17,25.19,34549.0,24.8898,24.9293,24.8799,24.8997,34549.0
2025-04-25 10:45:00,25.19,25.22,25.17,25.18,35656.0,24.8997,24.9293,24.8799,24.8898,35656.0
2025-04-25 10:50:00,25.18,25.2,25.16,25.16,40243.0,24.8898,24.9096,24.87,24.87,40243.0
2025-04-25 10:55:00,25.17,25.19,25.13,25.18,32508.0,24.8799,24.8997,24.8404,24.8898,32508.0
2025-04-25 11:00:00,25.17,25.18,25.13,25.18,18427.0,24.8799,24.8898,24.8404,24.8898,18427.0
2025-04-25 11:05:00,25.17,25.21,25.16,25.19,47916.0,24.8799,24.9194,24.87,24.8997,47916.0
2025-04-25 11:10:00,25.19,25.2,25.18,25.19,30988.0,24.8997,24.9096,24.8898,24.8997,30988.0
2025-04-25 11:15:00,25.18,25.2,25.11,25.14,39131.0,24.8898,24.9096,24.8206,24.8502,39131.0
2025-04-25 11:20:00,25.14,25.19,25.14,25.16,32724.0,24.8502,24.8997,24.8502,24.87,32724.0
2025-04-25 11:25:00,25.16,25.16,25.1,25.11,27211.0,24.87,24.87,24.8107,24.8206,27211.0
2025-04-25 11:30:00,25.11,25.16,25.1,25.13,40351.0,24.8206,24.87,24.8107,24.8404,40351.0
2025-04-25 11:35:00,25.13,25.14,25.09,25.11,22920.0,24.8404,24.8502,24.8008,24.8206,22920.0
2025-04-25 11:40:00,25.11,25.16,25.09,25.1,36901.0,24.8206,24.87,24.8008,24.8107,36901.0
2025-04-25 11:45:00,25.1,25.11,25.08,25.1,27832.0,24.8107,24.8206,24.7909,24.8107,27832.0
2025-04-25 11:50:00,25.1,25.13,25.1,25.12,90746.0,24.8107,24.8404,24.8107,24.8305,90746.0
2025-04-25 11:55:00,25.12,25.14,25.09,25.1,27478.0,24.8305,24.8502,24.8008,24.8107,27478.0
2025-04-25 12:00:00,25.1,25.15,25.09,25.13,49556.0,24.8107,24.8601,24.8008,24.8404,49556.0
2025-04-25 12:05:00,25.12,25.16,25.11,25.16,9318.0,24.8305,24.87,24.8206,24.87,9318.0
2025-04-25 12:10:00,25.16,25.19,25.15,25.18,19336.0,24.87,24.8997,24.8601,24.8898,19336.0
2025-04-25 12:15:00,25.18,25.21,25.17,25.21,21410.0,24.8898,24.9194,24.8799,24.9194,21410.0
2025-04-25 12:20:00,25.21,25.24,25.18,25.24,21264.0,24.9194,24.9491,24.8898,24.9491,21264.0
2025-04-25 12:25:00,25.23,25.24,25.18,25.2,37160.0,24.9392,24.9491,24.8898,24.9096,37160.0
2025-04-25 12:30:00,25.2,25.24,25.19,25.24,15763.0,24.9096,24.9491,24.8997,24.9491,15763.0
2025-04-25 12:35:00,25.23,25.27,25.23,25.26,18150.0,24.9392,24.9787,24.9392,24.9689,18150.0
2025-04-25 12:40:00,25.27,25.3,25.26,25.3,21093.0,24.9787,25.0084,24.9689,25.0084,21093.0
2025-04-25 12:45:00,25.3,25.31,25.21,25.23,132053.0,25.0084,25.0183,24.9194,24.9392,132053.0
2025-04-25 12:50:00,25.22,25.25,25.21,25.25,21485.0,24.9293,24.959,24.9194,24.959,21485.0
2025-04-25 12:55:00,25.25,25.27,25.24,25.25,15439.0,24.959,24.9787,24.9491,24.959,15439.0
2025-04-25 13:00:00,25.24,25.31,25.24,25.3,24742.0,24.9491,25.0183,24.9491,25.0084,24742.0
2025-04-25 13:05:00,25.31,25.34,25.3,25.3,17103.0,25.0183,25.0479,25.0084,25.0084,17103.0
2025-04-25 13:10:00,25.3,25.34,25.29,25.34,21923.0,25.0084,25.0479,24.9985,25.0479,21923.0
2025-04-25 13:15:00,25.34,25.35,25.31,25.34,22027.0,25.0479,25.0578,25.0183,25.0479,22027.0
2025-04-25 13:20:00,25.34,25.36,25.33,25.35,33521.0,25.0479,25.0677,25.0381,25.0578,33521.0
2025-04-25 13:25:00,25.34,25.38,25.33,25.37,16553.0,25.0479,25.0875,25.0381,25.0776,16553.0
2025-04-25 13:30:00,25.37,25.39,25.33,25.38,25385.0,25.0776,25.0974,25.0381,25.0875,25385.0
2025-04-25 13:35:00,25.37,25.41,25.28,25.31,64852.0,25.0776,25.1171,24.9886,25.0183,64852.0
2025-04-25 13:40:00,25.31,25.35,25.26,25.29,28284.0,25.0183,25.0578,24.9689,24.9985,28284.0
2025-04-25 13:45:00,25.28,25.28,25.2,25.25,37730.0,24.9886,24.9886,24.9096,24.959,37730.0
2025-04-25 13:50:00,25.25,25.25,25.17,25.18,36906.0,24.959,24.959,24.8799,24.8898,36906.0
2025-04-25 13:55:00,25.18,25.19,25.14,25.18,19931.0,24.8898,24.8997,24.8502,24.8898,19931.0
2025-04-25 14:00:00,25.18,25.23,25.15,25.21,80236.0,24.8898,24.9392,24.8601,24.9194,80236.0
2025-04-25 14:05:00,25.22,25.28,25.2,25.27,33168.0,24.9293,24.9886,24.9096,24.9787,33168.0
2025-04-25 14:10:00,25.28,25.28,25.25,25.27,9878.0,24.9886,24.9886,24.959,24.9787,9878.0
2025-04-25 14:15:00,25.26,25.3,25.24,25.29,24031.0,24.9689,25.0084,24.9491,24.9985,24031.0
2025-04-25 14:20:00,25.28,25.33,25.27,25.33,8483.0,24.9886,25.0381,24.9787,25.0381,8483.0
2025-04-25 14:25:00,25.33,25.33,25.28,25.31,16301.0,25.0381,25.0381,24.9886,25.0183,16301.0
2025-04-25 14:30:00,25.3,25.34,25.29,25.33,19950.0,25.0084,25.0479,24.9985,25.0381,19950.0
2025-04-25 14:35:00,25.33,25.37,25.32,25.36,18573.0,25.0381,25.0776,25.0282,25.0677,18573.0
2025-04-25 14:40:00,25.36,25.39,25.35,25.38,13476.0,25.0677,25.0974,25.0578,25.0875,13476.0
2025-04-25 14:45:00,25.38,25.38,25.33,25.34,15210.0,25.0875,25.0875,25.0381,25.0479,15210.0
2025-04-25 14:50:00,25.33,25.34,25.28,25.33,19760.0,25.0381,25.0479,24.9886,25.0381,19760.0
2025-04-25 14:55:00,25.32,25.32,25.27,25.27,19920.0,25.0282,25.0282,24.9787,24.9787,19920.0
2025-04-25 15:00:00,25.28,25.31,25.27,25.3,22842.0,24.9886,25.0183,24.9787,25.0084,22842.0
2025-04-25 15:05:00,25.31,25.33,25.29,25.33,18984.0,25.0183,25.0381,24.9985,25.0381,18984.0
2025-04-25 15:10:00,25.33,25.33,25.27,25.29,25154.0,25.0381,25.0381,24.9787,24.9985,25154.0
2025-04-25 15:15:00,25.29,25.3,25.27,25.28,16780.0,24.9985,25.0084,24.9787,24.9886,16780.0
2025-04-25 15:20:00,25.28,25.31,25.27,25.29,29155.0,24.9886,25.0183,24.9787,24.9985,29155.0
2025-04-25 15:25:00,25.29,25.29,25.23,25.25,39313.0,24.9985,24.9985,24.9392,24.959,39313.0
2025-04-25 15:30:00,25.25,25.25,25.21,25.23,29340.0,24.959,24.959,24.9194,24.9392,29340.0
2025-04-25 15:35:00,25.22,25.25,25.19,25.2,43007.0,24.9293,24.959,24.8997,24.9096,43007.0
2025-04-25 15:40:00,25.2,25.2,25.17,25.19,44915.0,24.9096,24.9096,24.8799,24.8997,44915.0
2025-04-25 15:45:00,25.19,25.21,25.16,25.18,61754.0,24.8997,24.9194,24.87,24.8898,61754.0
2025-04-25 15:50:00,25.19,25.26,25.17,25.24,134988.0,24.8997,24.9689,24.8799,24.9491,134988.0
2025-04-25 15:55:00,25.25,25.31,25.2,25.27,417286.0,24.959,25.0183,24.9096,24.9787,417286.0
2025-04-28 09:30:00,25.28,25.45,25.24,25.38,73037.0,24.9886,25.1567,24.9491,25.0875,73037.0
2025-04-28 09:35:00,25.39,25.4,25.35,25.37,29826.0,25.0974,25.1073,25.0578,25.0776,29826.0
2025-04-28 09:40:00,25.37,25.54,25.36,25.53,20132.0,25.0776,25.2456,25.0677,25.2358,20132.0
2025-04-28 09:45:00,25.54,25.54,25.39,25.43,53430.0,25.2456,25.2456,25.0974,25.1369,53430.0
2025-04-28 09:50:00,25.44,25.47,25.34,25.35,24248.0,25.1468,25.1764,25.0479,25.0578,24248.0
2025-04-28 09:55:00,25.35,25.38,25.2,25.22,82931.0,25.0578,25.0875,24.9096,24.9293,82931.0
2025-04-28 10:00:00,25.23,25.3,25.19,25.29,65625.0,24.9392,25.0084,24.8997,24.9985,65625.0
2025-04-28 10:05:00,25.3,25.35,25.29,25.3,19650.0,25.0084,25.0578,24.9985,25.0084,19650.0
2025-04-28 10:10:00,25.3,25.35,25.27,25.27,40884.0,25.0084,25.0578,24.9787,24.9787,40884.0
2025-04-28 10:15:00,25.28,25.36,25.27,25.32,178495.0,24.9886,25.0677,24.9787,25.0282,178495.0
2025-04-28 10:20:00,25.32,25.42,25.31,25.42,46049.0,25.0282,25.127,25.0183,25.127,46049.0
2025-04-28 10:25:00,25.43,25.43,25.32,25.33,179638.0,25.1369,25.1369,25.0282,25.0381,179638.0
2025-04-28 10:30:00,25.33,25.34,25.28,25.34,59168.0,25.0381,25.0479,24.9886,25.0479,59168.0
2025-04-28 10:35:00,25.34,25.4,25.33,25.39,19237.0,25.0479,25.1073,25.0381,25.0974,19237.0
2025-04-28 10:40:00,25.39,25.43,25.33,25.43,29109.0,25.0974,25.1369,25.0381,25.1369,29109.0
2025-04-28 10:45:00,25.43,25.45,25.41,25.43,39677.0,25.1369,25.1567,25.1171,25.1369,39677.0
2025-04-28 10:50:00,25.43,25.43,25.34,25.35,44063.0,25.1369,25.1369,25.0479,25.0578,44063.0
2025-04-28 10:55:00,25.34,25.35,25.27,25.29,27949.0,25.0479,25.0578,24.9787,24.9985,27949.0
2025-04-28 11:00:00,25.29,25.32,25.27,25.28,38856.0,24.9985,25.0282,24.9787,24.9886,38856.0
2025-04-28 11:05:00,25.28,25.28,25.18,25.19,29553.0,24.9886,24.9886,24.8898,24.8997,29553.0
2025-04-28 11:10:00,25.2,25.23,25.17,25.23,30564.0,24.9096,24.9392,24.8799,24.9392,30564.0
2025-04-28 11:15:00,25.23,25.23,25.19,25.2,22113.0,24.9392,24.9392,24.8997,24.9096,22113.0
2025-04-28 11:20:00,25.19,25.2,25.14,25.14,23203.0,24.8997,24.9096,24.8502,24.8502,23203.0
2025-04-28 11:25:00,25.14,25.15,25.09,25.1,42247.0,24.8502,24.8601,24.8008,24.8107,42247.0
2025-04-28 11:30:00,25.11,25.16,25.1,25.11,24036.0,24.8206,24.87,24.8107,24.8206,24036.0
2025-04-28 11:35:00,25.1,25.14,25.1,25.14,41978.0,24.8107,24.8502,24.8107,24.8502,41978.0
2025-04-28 11:40:00,25.14,25.2,25.14,25.14,22015.0,24.8502,24.9096,24.8502,24.8502,22015.0
2025-04-28 11:45:00,25.14,25.16,25.12,25.15,14571.0,24.8502,24.87,24.8305,24.8601,14571.0
2025-04-28 11:50:00,25.15,25.22,25.13,25.19,21765.0,24.8601,24.9293,24.8404,24.8997,21765.0
2025-04-28 11:55:00,25.19,25.2,25.14,25.2,20500.0,24.8997,24.9096,24.8502,24.9096,20500.0
2025-04-28 12:00:00,25.2,25.21,25.14,25.14,19700.0,24.9096,24.9194,24.8502,24.8502,19700.0
2025-04-28 12:05:00,25.14,25.15,25.11,25.12,25304.0,24.8502,24.8601,24.8206,24.8305,25304.0
2025-04-28 12:10:00,25.12,25.13,25.09,25.12,15770.0,24.8305,24.8404,24.8008,24.8305,15770.0
2025-04-28 12:15:00,25.12,25.17,25.12,25.14,13551.0,24.8305,24.8799,24.8305,24.8502,13551.0
2025-04-28 12:20:00,25.15,25.15,25.11,25.14,18250.0,24.8601,24.8601,24.8206,24.8502,18250.0
2025-04-28 12:25:00,25.14,25.14,25.09,25.13,20714.0,24.8502,24.8502,24.8008,24.8404,20714.0
2025-04-28 12:30:00,25.13,25.19,25.12,25.16,27481.0,24.8404,24.8997,24.8305,24.87,27481.0
2025-04-28 12:35:00,25.16,25.2,25.15,25.2,40136.0,24.87,24.9096,24.8601,24.9096,40136.0
2025-04-28 12:40:00,25.2,25.22,25.16,25.19,24793.0,24.9096,24.9293,24.87,24.8997,24793.0
2025-04-28 12:45:00,25.19,25.2,25.18,25.2,13442.0,24.8997,24.9096,24.8898,24.9096,13442.0
2025-04-28 12:50:00,25.2,25.2,25.15,25.16,13531.0,24.9096,24.9096,24.8601,24.87,13531.0
2025-04-28 12:55:00,25.15,25.15,25.09,25.1,52097.0,24.8601,24.8601,24.8008,24.8107,52097.0
2025-04-28 13:00:00,25.11,25.12,25.09,25.1,28457.0,24.8206,24.8305,24.8008,24.8107,28457.0
2025-04-28 13:05:00,25.1,25.11,25.08,25.09,15854.0,24.8107,24.8206,24.7909,24.8008,15854.0
2025-04-28 13:10:00,25.08,25.09,25.05,25.05,44662.0,24.7909,24.8008,24.7613,24.7613,44662.0
2025-04-28 13:15:00,25.06,25.1,25.03,25.1,42901.0,24.7712,24.8107,24.7415,24.8107,42901.0
2025-04-28 13:20:00,25.1,25.1,25.07,25.1,35483.0,24.8107,24.8107,24.7811,24.8107,35483.0
2025-04-28 13:25:00,25.1,25.14,25.03,25.04,84178.0,24.8107,24.8502,24.7415,24.7514,84178.0
2025-04-28 13:30:00,25.04,25.08,25.02,25.07,41559.0,24.7514,24.7909,24.7316,24.7811,41559.0
2025-04-28 13:35:00,25.07,25.15,25.05,25.14,39319.0,24.7811,24.8601,24.7613,24.8502,39319.0
2025-04-28 13:40:00,25.14,25.15,25.09,25.13,31889.0,24.8502,24.8601,24.8008,24.8404,31889.0
2025-04-28 13:45:00,25.13,25.18,25.12,25.17,11249.0,24.8404,24.8898,24.8305,24.8799,11249.0
2025-04-28 13:50:00,25.17,25.2,25.16,25.19,28058.0,24.8799,24.9096,24.87,24.8997,28058.0
2025-04-28 13:55:00,25.19,25.22,25.18,25.22,16089.0,24.8997,24.9293,24.8898,24.9293,16089.0
2025-04-28 14:00:00,25.21,25.25,25.21,25.21,58495.0,24.9194,24.959,24.9194,24.9194,58495.0
2025-04-28 14:05:00,25.22,25.23,25.21,25.21,16770.0,24.9293,24.9392,24.9194,24.9194,16770.0
2025-04-28 14:10:00,25.21,25.23,25.18,25.2,53095.0,24.9194,24.9392,24.8898,24.9096,53095.0
2025-04-28 14:15:00,25.2,25.21,25.17,25.21,23231.0,24.9096,24.9194,24.8799,24.9194,23231.0
2025-04-28 14:20:00,25.21,25.25,25.2,25.25,29683.0,24.9194,24.959,24.9096,24.959,29683.0
2025-04-28 14:25:00,25.25,25.27,25.24,25.26,23428.0,24.959,24.9787,24.9491,24.9689,23428.0
2025-04-28 14:30:00,25.27,25.29,25.25,25.27,29557.0,24.9787,24.9985,24.959,24.9787,29557.0
2025-04-28 14:35:00,25.27,25.28,25.25,25.28,20756.0,24.9787,24.9886,24.959,24.9886,20756.0
2025-04-28 14:40:00,25.28,25.29,25.26,25.28,34469.0,24.9886,24.9985,24.9689,24.9886,34469.0
2025-04-28 14:45:00,25.28,25.29,25.26,25.28,13327.0,24.9886,24.9985,24.9689,24.9886,13327.0
2025-04-28 14:50:00,25.28,25.3,25.26,25.29,19206.0,24.9886,25.0084,24.9689,24.9985,19206.0
2025-04-28 14:55:00,25.3,25.3,25.27,25.28,17579.0,25.0084,25.0084,24.9787,24.9886,17579.0
2025-04-28 15:00:00,25.28,25.34,25.28,25.32,31183.0,24.9886,25.0479,24.9886,25.0282,31183.0
2025-04-28 15:05:00,25.33,25.34,25.31,25.33,29849.0,25.0381,25.0479,25.0183,25.0381,29849.0
2025-04-28 15:10:00,25.33,25.34,25.3,25.34,25774.0,25.0381,25.0479,25.0084,25.0479,25774.0
2025-04-28 15:15:00,25.33,25.33,25.31,25.32,27563.0,25.0381,25.0381,25.0183,25.0282,27563.0
2025-04-28 15:20:00,25.32,25.34,25.31,25.33,30771.0,25.0282,25.0479,25.0183,25.0381,30771.0
2025-04-28 15:25:00,25.33,25.33,25.29,25.3,19161.0,25.0381,25.0381,24.9985,25.0084,19161.0
2025-04-28 15:30:00,25.3,25.31,25.28,25.3,37134.0,25.0084,25.0183,24.9886,25.0084,37134.0
2025-04-28 15:35:00,25.29,25.34,25.26,25.34,64473.0,24.9985,25.0479,24.9689,25.0479,64473.0
2025-04-28 15:40:00,25.34,25.38,25.32,25.37,37861.0,25.0479,25.0875,25.0282,25.0776,37861.0
2025-04-28 15:45:00,25.38,25.42,25.36,25.39,174869.0,25.0875,25.127,25.0677,25.0974,174869.0
2025-04-28 15:50:00,25.39,25.48,25.39,25.46,167704.0,25.0974,25.1863,25.0974,25.1666,167704.0
2025-04-28 15:55:00,25.46,25.48,25.37,25.39,539083.0,25.1666,25.1863,25.0776,25.0974,539083.0
2025-04-29 09:30:00,25.06,25.23,25.06,25.18,112309.0,24.7712,24.9392,24.7712,24.8898,112309.0
2025-04-29 09:35:00,25.18,25.25,25.15,25.25,29430.0,24.8898,24.959,24.8601,24.959,29430.0
2025-04-29 09:40:00,25.26,25.33,25.24,25.3,16922.0,24.9689,25.0381,24.9491,25.0084,16922.0
2025-04-29 09:45:00,25.31,25.37,25.29,25.35,29626.0,25.0183,25.0776,24.9985,25.0578,29626.0
2025-04-29 09:50:00,25.36,25.45,25.35,25.39,64138.0,25.0677,25.1567,25.0578,25.0974,64138.0
2025-04-29 09:55:00,25.39,25.43,25.35,25.35,20144.0,25.0974,25.1369,25.0578,25.0578,20144.0
2025-04-29 10:00:00,25.34,25.4,25.3,25.34,42107.0,25.0479,25.1073,25.0084,25.0479,42107.0
2025-04-29 10:05:00,25.34,25.39,25.31,25.34,68260.0,25.0479,25.0974,25.0183,25.0479,68260.0
2025-04-29 10:10:00,25.34,25.41,25.34,25.38,13589.0,25.0479,25.1171,25.0479,25.0875,13589.0
2025-04-29 10:15:00,25.37,25.37,25.33,25.34,114444.0,25.0776,25.0776,25.0381,25.0479,114444.0
2025-04-29 10:20:00,25.34,25.36,25.28,25.3,23591.0,25.0479,25.0677,24.9886,25.0084,23591.0
2025-04-29 10:25:00,25.29,25.29,25.22,25.24,14640.0,24.9985,24.9985,24.9293,24.9491,14640.0
2025-04-29 10:30:00,25.24,25.31,25.22,25.3,34658.0,24.9491,25.0183,24.9293,25.0084,34658.0
2025-04-29 10:35:00,25.3,25.42,25.3,25.4,52734.0,25.0084,25.127,25.0084,25.1073,52734.0
2025-04-29 10:40:00,25.4,25.43,25.38,25.42,41016.0,25.1073,25.1369,25.0875,25.127,41016.0
2025-04-29 10:45:00,25.42,25.46,25.41,25.44,14981.0,25.127,25.1666,25.1171,25.1468,14981.0
2025-04-29 10:50:00,25.44,25.44,25.4,25.4,17056.0,25.1468,25.1468,25.1073,25.1073,17056.0
2025-04-29 10:55:00,25.41,25.46,25.4,25.46,50844.0,25.1171,25.1666,25.1073,25.1666,50844.0
2025-04-29 11:00:00,25.46,25.49,25.42,25.42,29188.0,25.1666,25.1962,25.127,25.127,29188.0
2025-04-29 11:05:00,25.43,25.44,25.4,25.42,22107.0,25.1369,25.1468,25.1073,25.127,22107.0
2025-04-29 11:10:00,25.42,25.47,25.4,25.46,36465.0,25.127,25.1764,25.1073,25.1666,36465.0
2025-04-29 11:15:00,25.46,25.49,25.42,25.43,23394.0,25.1666,25.1962,25.127,25.1369,23394.0
2025-04-29 11:20:00,25.43,25.44,25.38,25.39,58875.0,25.1369,25.1468,25.0875,25.0974,58875.0
2025-04-29 11:25:00,25.4,25.48,25.38,25.48,53738.0,25.1073,25.1863,25.0875,25.1863,53738.0
2025-04-29 11:30:00,25.48,25.48,25.41,25.42,19579.0,25.1863,25.1863,25.1171,25.127,19579.0
2025-04-29 11:35:00,25.42,25.46,25.4,25.45,82509.0,25.127,25.1666,25.1073,25.1567,82509.0
2025-04-29 11:40:00,25.46,25.51,25.45,25.49,24626.0,25.1666,25.216,25.1567,25.1962,24626.0
2025-04-29 11:45:00,25.5,25.5,25.46,25.49,35472.0,25.2061,25.2061,25.1666,25.1962,35472.0
2025-04-29 11:50:00,25.49,25.53,25.48,25.53,64296.0,25.1962,25.2358,25.1863,25.2358,64296.0
2025-04-29 11:55:00,25.53,25.53,25.43,25.49,78116.0,25.2358,25.2358,25.1369,25.1962,78116.0
2025-04-29 12:00:00,25.49,25.55,25.48,25.54,39404.0,25.1962,25.2555,25.1863,25.2456,39404.0
2025-04-29 12:05:00,25.54,25.6,25.53,25.59,36939.0,25.2456,25.3049,25.2358,25.2951,36939.0
2025-04-29 12:10:00,25.59,25.6,25.57,25.59,14358.0,25.2951,25.3049,25.2753,25.2951,14358.0
2025-04-29 12:15:00,25.59,25.6,25.55,25.55,15000.0,25.2951,25.3049,25.2555,25.2555,15000.0
2025-04-29 12:20:00,25.55,25.58,25.53,25.54,17564.0,25.2555,25.2852,25.2358,25.2456,17564.0
2025-04-29 12:25:00,25.54,25.54,25.51,25.54,18160.0,25.2456,25.2456,25.216,25.2456,18160.0
2025-04-29 12:30:00,25.54,25.54,25.5,25.52,30180.0,25.2456,25.2456,25.2061,25.2259,30180.0
2025-04-29 12:35:00,25.53,25.53,25.46,25.47,17793.0,25.2358,25.2358,25.1666,25.1764,17793.0
2025-04-29 12:40:00,25.46,25.49,25.46,25.46,15220.0,25.1666,25.1962,25.1666,25.1666,15220.0
2025-04-29 12:45:00,25.46,25.47,25.38,25.38,18119.0,25.1666,25.1764,25.0875,25.0875,18119.0
2025-04-29 12:50:00,25.38,25.38,25.35,25.38,8948.0,25.0875,25.0875,25.0578,25.0875,8948.0
2025-04-29 12:55:00,25.37,25.37,25.31,25.33,18044.0,25.0776,25.0776,25.0183,25.0381,18044.0
2025-04-29 13:00:00,25.34,25.35,25.33,25.35,18743.0,25.0479,25.0578,25.0381,25.0578,18743.0
2025-04-29 13:05:00,25.35,25.36,25.33,25.35,10512.0,25.0578,25.0677,25.0381,25.0578,10512.0
2025-04-29 13:10:00,25.35,25.35,25.3,25.34,22937.0,25.0578,25.0578,25.0084,25.0479,22937.0
2025-04-29 13:15:00,25.33,25.39,25.32,25.38,13462.0,25.0381,25.0974,25.0282,25.0875,13462.0
2025-04-29 13:20:00,25.38,25.38,25.35,25.36,30309.0,25.0875,25.0875,25.0578,25.0677,30309.0
2025-04-29 13:25:00,25.36,25.37,25.31,25.36,25850.0,25.0677,25.0776,25.0183,25.0677,25850.0
2025-04-29 13:30:00,25.36,25.37,25.34,25.37,22356.0,25.0677,25.0776,25.0479,25.0776,22356.0
2025-04-29 13:35:00,25.37,25.41,25.36,25.4,84936.0,25.0776,25.1171,25.0677,25.1073,84936.0
2025-04-29 13:40:00,25.4,25.46,25.39,25.45,129651.0,25.1073,25.1666,25.0974,25.1567,129651.0
2025-04-29 13:45:00,25.45,25.54,25.44,25.54,36200.0,25.1567,25.2456,25.1468,25.2456,36200.0
2025-04-29 13:50:00,25.54,25.56,25.51,25.53,37042.0,25.2456,25.2654,25.216,25.2358,37042.0
2025-04-29 13:55:00,25.53,25.56,25.53,25.54,27296.0,25.2358,25.2654,25.2358,25.2456,27296.0
2025-04-29 14:00:00,25.54,25.59,25.53,25.56,43908.0,25.2456,25.2951,25.2358,25.2654,43908.0
2025-04-29 14:05:00,25.56,25.59,25.51,25.54,55714.0,25.2654,25.2951,25.216,25.2456,55714.0
2025-04-29 14:10:00,25.53,25.53,25.5,25.52,35066.0,25.2358,25.2358,25.2061,25.2259,35066.0
2025-04-29 14:15:00,25.53,25.55,25.52,25.54,40881.0,25.2358,25.2555,25.2259,25.2456,40881.0
2025-04-29 14:20:00,25.54,25.57,25.51,25.55,57938.0,25.2456,25.2753,25.216,25.2555,57938.0
2025-04-29 14:25:00,25.55,25.55,25.51,25.55,152514.0,25.2555,25.2555,25.216,25.2555,152514.0
2025-04-29 14:30:00,25.55,25.55,25.5,25.5,42460.0,25.2555,25.2555,25.2061,25.2061,42460.0
2025-04-29 14:35:00,25.51,25.52,25.5,25.52,24004.0,25.216,25.2259,25.2061,25.2259,24004.0
2025-04-29 14:40:00,25.52,25.53,25.5,25.52,18188.0,25.2259,25.2358,25.2061,25.2259,18188.0
2025-04-29 14:45:00,25.52,25.53,25.5,25.51,17471.0,25.2259,25.2358,25.2061,25.216,17471.0
2025-04-29 14:50:00,25.51,25.52,25.47,25.52,19585.0,25.216,25.2259,25.1764,25.2259,19585.0
2025-04-29 14:55:00,25.52,25.52,25.49,25.5,30563.0,25.2259,25.2259,25.1962,25.2061,30563.0
2025-04-29 15:00:00,25.51,25.53,25.49,25.51,26335.0,25.216,25.2358,25.1962,25.216,26335.0
2025-04-29 15:05:00,25.51,25.59,25.5,25.59,105644.0,25.216,25.2951,25.2061,25.2951,105644.0
2025-04-29 15:10:00,25.59,25.63,25.57,25.62,62737.0,25.2951,25.3346,25.2753,25.3247,62737.0
2025-04-29 15:15:00,25.62,25.62,25.56,25.58,31582.0,25.3247,25.3247,25.2654,25.2852,31582.0
2025-04-29 15:20:00,25.58,25.61,25.57,25.61,43895.0,25.2852,25.3148,25.2753,25.3148,43895.0
2025-04-29 15:25:00,25.6,25.61,25.56,25.57,37668.0,25.3049,25.3148,25.2654,25.2753,37668.0
2025-04-29 15:30:00,25.57,25.58,25.54,25.55,63207.0,25.2753,25.2852,25.2456,25.2555,63207.0
2025-04-29 15:35:00,25.55,25.56,25.5,25.54,46740.0,25.2555,25.2654,25.2061,25.2456,46740.0
2025-04-29 15:40:00,25.53,25.53,25.5,25.53,35077.0,25.2358,25.2358,25.2061,25.2358,35077.0
2025-04-29 15:45:00,25.53,25.56,25.51,25.55,65055.0,25.2358,25.2654,25.216,25.2555,65055.0
2025-04-29 15:50:00,25.56,25.57,25.5,25.5,145680.0,25.2654,25.2753,25.2061,25.2061,145680.0
2025-04-29 15:55:00,25.5,25.55,25.49,25.53,445398.0,25.2061,25.2555,25.1962,25.2358,445398.0
2025-04-30 09:30:00,24.92,25.21,24.92,25.21,191387.0,24.6328,24.9194,24.6328,24.9194,191387.0
2025-04-30 09:35:00,25.19,25.22,25.06,25.07,42918.0,24.8997,24.9293,24.7712,24.7811,42918.0
2025-04-30 09:40:00,25.09,25.12,25.03,25.12,51707.0,24.8008,24.8305,24.7415,24.8305,51707.0
2025-04-30 09:45:00,25.12,25.12,25.06,25.1,64618.0,24.8305,24.8305,24.7712,24.8107,64618.0
2025-04-30 09:50:00,25.11,25.11,25.0,25.03,33326.0,24.8206,24.8206,24.7119,24.7415,33326.0
2025-04-30 09:55:00,25.03,25.05,24.97,24.99,53387.0,24.7415,24.7613,24.6822,24.702,53387.0
2025-04-30 10:00:00,24.98,25.07,24.97,25.07,48988.0,24.6921,24.7811,24.6822,24.7811,48988.0
2025-04-30 10:05:00,25.06,25.13,25.03,25.12,41277.0,24.7712,24.8404,24.7415,24.8305,41277.0
2025-04-30 10:10:00,25.11,25.18,25.11,25.18,23382.0,24.8206,24.8898,24.8206,24.8898,23382.0
2025-04-30 10:15:00,25.17,25.2,25.14,25.16,114267.0,24.8799,24.9096,24.8502,24.87,114267.0
2025-04-30 10:20:00,25.15,25.2,25.11,25.2,20921.0,24.8601,24.9096,24.8206,24.9096,20921.0
2025-04-30 10:25:00,25.19,25.28,25.17,25.26,47006.0,24.8997,24.9886,24.8799,24.9689,47006.0
2025-04-30 10:30:00,25.25,25.31,25.25,25.27,23646.0,24.959,25.0183,24.959,24.9787,23646.0
2025-04-30 10:35:00,25.27,25.27,25.19,25.22,26279.0,24.9787,24.9787,24.8997,24.9293,26279.0
2025-04-30 10:40:00,25.21,25.26,25.16,25.25,22345.0,24.9194,24.9689,24.87,24.959,22345.0
2025-04-30 10:45:00,25.25,25.25,25.19,25.2,46542.0,24.959,24.959,24.8997,24.9096,46542.0
2025-04-30 10:50:00,25.21,25.29,25.16,25.24,20358.0,24.9194,24.9985,24.87,24.9491,20358.0
2025-04-30 10:55:00,25.23,25.26,25.21,25.23,14807.0,24.9392,24.9689,24.9194,24.9392,14807.0
2025-04-30 11:00:00,25.23,25.29,25.22,25.26,77659.0,24.9392,24.9985,24.9293,24.9689,77659.0
2025-04-30 11:05:00,25.26,25.31,25.24,25.31,14477.0,24.9689,25.0183,24.9491,25.0183,14477.0
2025-04-30 11:10:00,25.3,25.33,25.28,25.3,9790.0,25.0084,25.0381,24.9886,25.0084,9790.0
2025-04-30 11:15:00,25.31,25.35,25.3,25.35,11708.0,25.0183,25.0578,25.0084,25.0578,11708.0
2025-04-30 11:20:00,25.35,25.4,25.34,25.36,32886.0,25.0578,25.1073,25.0479,25.0677,32886.0
2025-04-30 11:25:00,25.35,25.38,25.32,25.36,22507.0,25.0578,25.0875,25.0282,25.0677,22507.0
2025-04-30 11:30:00,25.36,25.39,25.32,25.36,50793.0,25.0677,25.0974,25.0282,25.0677,50793.0
2025-04-30 11:35:00,25.37,25.39,25.32,25.34,67000.0,25.0776,25.0974,25.0282,25.0479,67000.0
2025-04-30 11:40:00,25.34,25.34,25.27,25.33,90699.0,25.0479,25.0479,24.9787,25.0381,90699.0
2025-04-30 11:45:00,25.33,25.37,25.32,25.36,26166.0,25.0381,25.0776,25.0282,25.0677,26166.0
2025-04-30 11:50:00,25.37,25.38,25.32,25.34,21948.0,25.0776,25.0875,25.0282,25.0479,21948.0
2025-04-30 11:55:00,25.34,25.37,25.31,25.35,18324.0,25.0479,25.0776,25.0183,25.0578,18324.0
2025-04-30 12:00:00,25.35,25.36,25.31,25.34,17018.0,25.0578,25.0677,25.0183,25.0479,17018.0
2025-04-30 12:05:00,25.35,25.38,25.33,25.36,24879.0,25.0578,25.0875,25.0381,25.0677,24879.0
2025-04-30 12:10:00,25.36,25.36,25.3,25.3,19233.0,25.0677,25.0677,25.0084,25.0084,19233.0
2025-04-30 12:15:00,25.31,25.31,25.25,25.28,20772.0,25.0183,25.0183,24.959,24.9886,20772.0
2025-04-30 12:20:00,25.27,25.27,25.2,25.2,15624.0,24.9787,24.9787,24.9096,24.9096,15624.0
2025-04-30 12:25:00,25.2,25.23,25.18,25.21,15333.0,24.9096,24.9392,24.8898,24.9194,15333.0
2025-04-30 12:30:00,25.21,25.22,25.19,25.21,20454.0,24.9194,24.9293,24.8997,24.9194,20454.0
2025-04-30 12:35:00,25.21,25.3,25.19,25.3,17759.0,24.9194,25.0084,24.8997,25.0084,17759.0
2025-04-30 12:40:00,25.3,25.33,25.29,25.3,13816.0,25.0084,25.0381,24.9985,25.0084,13816.0
2025-04-30 12:45:00,25.3,25.31,25.3,25.31,6813.0,25.0084,25.0183,25.0084,25.0183,6813.0
2025-04-30 12:50:00,25.3,25.32,25.29,25.31,27535.0,25.0084,25.0282,24.9985,25.0183,27535.0
2025-04-30 12:55:00,25.3,25.31,25.28,25.3,14132.0,25.0084,25.0183,24.9886,25.0084,14132.0
2025-04-30 13:00:00,25.3,25.32,25.29,25.3,14716.0,25.0084,25.0282,24.9985,25.0084,14716.0
2025-04-30 13:05:00,25.3,25.3,25.26,25.28,16567.0,25.0084,25.0084,24.9689,24.9886,16567.0
2025-04-30 13:10:00,25.28,25.28,25.22,25.24,13254.0,24.9886,24.9886,24.9293,24.9491,13254.0
2025-04-30 13:15:00,25.25,25.29,25.24,25.28,15873.0,24.959,24.9985,24.9491,24.9886,15873.0
2025-04-30 13:20:00,25.28,25.31,25.27,25.3,10266.0,24.9886,25.0183,24.9787,25.0084,10266.0
2025-04-30 13:25:00,25.3,25.36,25.3,25.34,40228.0,25.0084,25.0677,25.0084,25.0479,40228.0
2025-04-30 13:30:00,25.34,25.38,25.33,25.38,21955.0,25.0479,25.0875,25.0381,25.0875,21955.0
2025-04-30 13:35:00,25.39,25.42,25.37,25.38,38738.0,25.0974,25.127,25.0776,25.0875,38738.0
2025-04-30 13:40:00,25.38,25.4,25.35,25.4,24313.0,25.0875,25.1073,25.0578,25.1073,24313.0
2025-04-30 13:45:00,25.39,25.4,25.34,25.37,27993.0,25.0974,25.1073,25.0479,25.0776,27993.0
2025-04-30 13:50:00,25.37,25.4,25.36,25.4,24999.0,25.0776,25.1073,25.0677,25.1073,24999.0
2025-04-30 13:55:00,25.41,25.42,25.38,25.39,20736.0,25.1171,25.127,25.0875,25.0974,20736.0
2025-04-30 14:00:00,25.39,25.41,25.37,25.41,67893.0,25.0974,25.1171,25.0776,25.1171,67893.0
2025-04-30 14:05:00,25.41,25.56,25.39,25.43,169690.0,25.1171,25.2654,25.0974,25.1369,169690.0
2025-04-30 14:10:00,25.43,25.52,25.41,25.46,35547.0,25.1369,25.2259,25.1171,25.1666,35547.0
2025-04-30 14:15:00,25.46,25.5,25.46,25.48,27254.0,25.1666,25.2061,25.1666,25.1863,27254.0
2025-04-30 14:20:00,25.49,25.5,25.46,25.47,32073.0,25.1962,25.2061,25.1666,25.1764,32073.0
2025-04-30 14:25:00,25.46,25.5,25.38,25.42,61745.0,25.1666,25.2061,25.0875,25.127,61745.0
2025-04-30 14:30:00,25.41,25.45,25.39,25.42,34566.0,25.1171,25.1567,25.0974,25.127,34566.0
2025-04-30 14:35:00,25.41,25.41,25.35,25.36,21230.0,25.1171,25.1171,25.0578,25.0677,21230.0
2025-04-30 14:40:00,25.36,25.38,25.33,25.37,32118.0,25.0677,25.0875,25.0381,25.0776,32118.0
2025-04-30 14:45:00,25.36,25.45,25.36,25.44,16690.0,25.0677,25.1567,25.0677,25.1468,16690.0
2025-04-30 14:50:00,25.44,25.46,25.43,25.44,14506.0,25.1468,25.1666,25.1369,25.1468,14506.0
2025-04-30 14:55:00,25.44,25.45,25.41,25.42,25999.0,25.1468,25.1567,25.1171,25.127,25999.0
2025-04-30 15:00:00,25.42,25.44,25.39,25.44,33845.0,25.127,25.1468,25.0974,25.1468,33845.0
2025-04-30 15:05:00,25.43,25.44,25.41,25.43,16743.0,25.1369,25.1468,25.1171,25.1369,16743.0
2025-04-30 15:10:00,25.43,25.46,25.42,25.45,16621.0,25.1369,25.1666,25.127,25.1567,16621.0
2025-04-30 15:15:00,25.45,25.46,25.43,25.43,21830.0,25.1567,25.1666,25.1369,25.1369,21830.0
2025-04-30 15:20:00,25.43,25.45,25.4,25.4,29977.0,25.1369,25.1567,25.1073,25.1073,29977.0
2025-04-30 15:25:00,25.41,25.41,25.38,25.39,36531.0,25.1171,25.1171,25.0875,25.0974,36531.0
2025-04-30 15:30:00,25.39,25.42,25.38,25.4,52651.0,25.0974,25.127,25.0875,25.1073,52651.0
2025-04-30 15:35:00,25.39,25.42,25.37,25.42,22786.0,25.0974,25.127,25.0776,25.127,22786.0
2025-04-30 15:40:00,25.41,25.46,25.4,25.46,31103.0,25.1171,25.1666,25.1073,25.1666,31103.0
2025-04-30 15:45:00,25.46,25.56,25.45,25.54,57174.0,25.1666,25.2654,25.1567,25.2456,57174.0
2025-04-30 15:50:00,25.54,25.64,25.54,25.61,120187.0,25.2456,25.3445,25.2456,25.3148,120187.0
2025-04-30 15:55:00,25.61,25.67,25.56,25.57,490995.0,25.3148,25.3741,25.2654,25.2753,490995.0
2025-05-01 09:30:00,25.67,25.77,25.62,25.67,108234.0,25.3741,25.473,25.3247,25.3741,108234.0
2025-05-01 09:35:00,25.67,25.88,25.67,25.72,53005.0,25.3741,25.5817,25.3741,25.4236,53005.0
2025-05-01 09:40:00,25.75,25.83,25.72,25.82,36370.0,25.4532,25.5323,25.4236,25.5224,36370.0
2025-05-01 09:45:00,25.82,25.84,25.75,25.76,78558.0,25.5224,25.5422,25.4532,25.4631,78558.0
2025-05-01 09:50:00,25.76,25.76,25.69,25.74,90458.0,25.4631,25.4631,25.3939,25.4433,90458.0
2025-05-01 09:55:00,25.73,25.74,25.65,25.68,110094.0,25.4334,25.4433,25.3544,25.384,110094.0
2025-05-01 10:00:00,25.68,25.83,25.68,25.8,64556.0,25.384,25.5323,25.384,25.5026,64556.0
2025-05-01 10:05:00,25.8,25.82,25.75,25.76,75391.0,25.5026,25.5224,25.4532,25.4631,75391.0
2025-05-01 10:10:00,25.75,25.76,25.69,25.76,63121.0,25.4532,25.4631,25.3939,25.4631,63121.0
2025-05-01 10:15:00,25.76,25.81,25.74,25.75,136668.0,25.4631,25.5125,25.4433,25.4532,136668.0
2025-05-01 10:20:00,25.75,25.82,25.75,25.79,25405.0,25.4532,25.5224,25.4532,25.4928,25405.0
2025-05-01 10:25:00,25.8,25.8,25.76,25.76,29948.0,25.5026,25.5026,25.4631,25.4631,29948.0
2025-05-01 10:30:00,25.76,25.78,25.68,25.71,36764.0,25.4631,25.4829,25.384,25.4137,36764.0
2025-05-01 10:35:00,25.71,25.78,25.69,25.74,33318.0,25.4137,25.4829,25.3939,25.4433,33318.0
2025-05-01 10:40:00,25.74,25.78,25.72,25.74,63834.0,25.4433,25.4829,25.4236,25.4433,63834.0
2025-05-01 10:45:00,25.73,25.76,25.71,25.74,51038.0,25.4334,25.4631,25.4137,25.4433,51038.0
2025-05-01 10:50:00,25.74,25.79,25.73,25.76,53012.0,25.4433,25.4928,25.4334,25.4631,53012.0
2025-05-01 10:55:00,25.76,25.77,25.69,25.71,66750.0,25.4631,25.473,25.3939,25.4137,66750.0
2025-05-01 11:00:00,25.7,25.7,25.59,25.63,127460.0,25.4038,25.4038,25.2951,25.3346,127460.0
2025-05-01 11:05:00,25.64,25.7,25.62,25.69,74875.0,25.3445,25.4038,25.3247,25.3939,74875.0
2025-05-01 11:10:00,25.69,25.73,25.68,25.7,27596.0,25.3939,25.4334,25.384,25.4038,27596.0
2025-05-01 11:15:00,25.7,25.79,25.7,25.78,50450.0,25.4038,25.4928,25.4038,25.4829,50450.0
2025-05-01 11:20:00,25.78,25.78,25.72,25.73,31978.0,25.4829,25.4829,25.4236,25.4334,31978.0
2025-05-01 11:25:00,25.73,25.75,25.71,25.72,41046.0,25.4334,25.4532,25.4137,25.4236,41046.0
2025-05-01 11:30:00,25.73,25.74,25.67,25.71,51503.0,25.4334,25.4433,25.3741,25.4137,51503.0
2025-05-01 11:35:00,25.71,25.73,25.68,25.69,23849.0,25.4137,25.4334,25.384,25.3939,23849.0
2025-05-01 11:40:00,25.69,25.7,25.62,25.62,28719.0,25.3939,25.4038,25.3247,25.3247,28719.0
2025-05-01 11:45:00,25.62,25.65,25.61,25.64,29031.0,25.3247,25.3544,25.3148,25.3445,29031.0
2025-05-01 11:50:00,25.63,25.64,25.57,25.57,20138.0,25.3346,25.3445,25.2753,25.2753,20138.0
2025-05-01 11:55:00,25.58,25.58,25.49,25.53,61500.0,25.2852,25.2852,25.1962,25.2358,61500.0
2025-05-01 12:00:00,25.54,25.55,25.42,25.46,62995.0,25.2456,25.2555,25.127,25.1666,62995.0
2025-05-01 12:05:00,25.47,25.5,25.45,25.47,50249.0,25.1764,25.2061,25.1567,25.1764,50249.0
2025-05-01 12:10:00,25.47,25.49,25.44,25.45,39186.0,25.1764,25.1962,25.1468,25.1567,39186.0
2025-05-01 12:15:00,25.45,25.46,25.4,25.46,33605.0,25.1567,25.1666,25.1073,25.1666,33605.0
2025-05-01 12:20:00,25.45,25.48,25.44,25.46,26470.0,25.1567,25.1863,25.1468,25.1666,26470.0
2025-05-01 12:25:00,25.46,25.5,25.45,25.47,53171.0,25.1666,25.2061,25.1567,25.1764,53171.0
2025-05-01 12:30:00,25.47,25.55,25.45,25.54,44142.0,25.1764,25.2555,25.1567,25.2456,44142.0
2025-05-01 12:35:00,25.54,25.55,25.52,25.55,27867.0,25.2456,25.2555,25.2259,25.2555,27867.0
2025-05-01 12:40:00,25.55,25.55,25.48,25.53,36971.0,25.2555,25.2555,25.1863,25.2358,36971.0
2025-05-01 12:45:00,25.53,25.53,25.48,25.49,20507.0,25.2358,25.2358,25.1863,25.1962,20507.0
2025-05-01 12:50:00,25.49,25.52,25.46,25.48,29511.0,25.1962,25.2259,25.1666,25.1863,29511.0
2025-05-01 12:55:00,25.47,25.52,25.47,25.48,21796.0,25.1764,25.2259,25.1764,25.1863,21796.0
2025-05-01 13:00:00,25.48,25.52,25.47,25.51,31742.0,25.1863,25.2259,25.1764,25.216,31742.0
2025-05-01 13:05:00,25.51,25.55,25.48,25.55,21598.0,25.216,25.2555,25.1863,25.2555,21598.0
2025-05-01 13:10:00,25.55,25.55,25.52,25.53,52643.0,25.2555,25.2555,25.2259,25.2358,52643.0
2025-05-01 13:15:00,25.53,25.56,25.52,25.53,44537.0,25.2358,25.2654,25.2259,25.2358,44537.0
2025-05-01 13:20:00,25.53,25.55,25.5,25.51,30960.0,25.2358,25.2555,25.2061,25.216,30960.0
2025-05-01 13:25:00,25.51,25.53,25.5,25.53,37797.0,25.216,25.2358,25.2061,25.2358,37797.0
2025-05-01 13:30:00,25.53,25.55,25.52,25.55,25792.0,25.2358,25.2555,25.2259,25.2555,25792.0
2025-05-01 13:35:00,25.55,25.55,25.5,25.51,52462.0,25.2555,25.2555,25.2061,25.216,52462.0
2025-05-01 13:40:00,25.51,25.52,25.46,25.47,30877.0,25.216,25.2259,25.1666,25.1764,30877.0
2025-05-01 13:45:00,25.48,25.5,25.46,25.48,18875.0,25.1863,25.2061,25.1666,25.1863,18875.0
2025-05-01 13:50:00,25.48,25.5,25.46,25.49,21718.0,25.1863,25.2061,25.1666,25.1962,21718.0
2025-05-01 13:55:00,25.49,25.51,25.47,25.49,30679.0,25.1962,25.216,25.1764,25.1962,30679.0
2025-05-01 14:00:00,25.49,25.51,25.47,25.5,76880.0,25.1962,25.216,25.1764,25.2061,76880.0
2025-05-01 14:05:00,25.5,25.54,25.49,25.53,29865.0,25.2061,25.2456,25.1962,25.2358,29865.0
2025-05-01 14:10:00,25.54,25.56,25.53,25.55,30518.0,25.2456,25.2654,25.2358,25.2555,30518.0
2025-05-01 14:15:00,25.55,25.58,25.54,25.57,33979.0,25.2555,25.2852,25.2456,25.2753,33979.0
2025-05-01 14:20:00,25.57,25.58,25.54,25.56,26648.0,25.2753,25.2852,25.2456,25.2654,26648.0
2025-05-01 14:25:00,25.56,25.58,25.54,25.57,58080.0,25.2654,25.2852,25.2456,25.2753,58080.0
2025-05-01 14:30:00,25.58,25.58,25.56,25.57,53689.0,25.2852,25.2852,25.2654,25.2753,53689.0
2025-05-01 14:35:00,25.57,25.58,25.55,25.57,26977.0,25.2753,25.2852,25.2555,25.2753,26977.0
2025-05-01 14:40:00,25.58,25.58,25.55,25.58,23221.0,25.2852,25.2852,25.2555,25.2852,23221.0
2025-05-01 14:45:00,25.57,25.58,25.53,25.55,41734.0,25.2753,25.2852,25.2358,25.2555,41734.0
2025-05-01 14:50:00,25.55,25.56,25.53,25.54,36353.0,25.2555,25.2654,25.2358,25.2456,36353.0
2025-05-01 14:55:00,25.55,25.56,25.53,25.54,24027.0,25.2555,25.2654,25.2358,25.2456,24027.0
2025-05-01 15:00:00,25.54,25.57,25.52,25.56,35757.0,25.2456,25.2753,25.2259,25.2654,35757.0
2025-05-01 15:05:00,25.56,25.57,25.52,25.53,29458.0,25.2654,25.2753,25.2259,25.2358,29458.0
2025-05-01 15:10:00,25.53,25.53,25.49,25.53,36910.0,25.2358,25.2358,25.1962,25.2358,36910.0
2025-05-01 15:15:00,25.53,25.53,25.51,25.52,29354.0,25.2358,25.2358,25.216,25.2259,29354.0
2025-05-01 15:20:00,25.52,25.54,25.52,25.53,39306.0,25.2259,25.2456,25.2259,25.2358,39306.0
2025-05-01 15:25:00,25.54,25.56,25.53,25.55,39187.0,25.2456,25.2654,25.2358,25.2555,39187.0
2025-05-01 15:30:00,25.56,25.57,25.53,25.56,47339.0,25.2654,25.2753,25.2358,25.2654,47339.0
2025-05-01 15:35:00,25.55,25.55,25.5,25.52,66509.0,25.2555,25.2555,25.2061,25.2259,66509.0
2025-05-01 15:40:00,25.52,25.57,25.51,25.57,89762.0,25.2259,25.2753,25.216,25.2753,89762.0
2025-05-01 15:45:00,25.57,25.6,25.56,25.6,64732.0,25.2753,25.3049,25.2654,25.3049,64732.0
2025-05-01 15:50:00,25.59,25.59,25.45,25.46,193192.0,25.2951,25.2951,25.1567,25.1666,193192.0
2025-05-01 15:55:00,25.46,25.48,25.36,25.39,634757.0,25.1666,25.1863,25.0677,25.0974,634757.0
2025-05-02 09:30:00,25.93,26.02,25.84,25.97,128574.0,25.6311,25.7201,25.5422,25.6707,128574.0
2025-05-02 09:35:00,25.98,25.99,25.9,25.96,64388.0,25.6806,25.6905,25.6015,25.6608,64388.0
2025-05-02 09:40:00,25.97,25.99,25.94,25.95,38405.0,25.6707,25.6905,25.641,25.6509,38405.0
2025-05-02 09:45:00,25.96,26.01,25.88,25.89,75414.0,25.6608,25.7102,25.5817,25.5916,75414.0
2025-05-02 09:50:00,25.89,25.91,25.79,25.83,51354.0,25.5916,25.6114,25.4928,25.5323,51354.0
2025-05-02 09:55:00,25.83,25.86,25.81,25.83,53606.0,25.5323,25.5619,25.5125,25.5323,53606.0
2025-05-02 10:00:00,25.83,25.91,25.82,25.87,44558.0,25.5323,25.6114,25.5224,25.5718,44558.0
2025-05-02 10:05:00,25.87,25.94,25.85,25.94,35541.0,25.5718,25.641,25.5521,25.641,35541.0
2025-05-02 10:10:00,25.94,25.99,25.92,25.96,43752.0,25.641,25.6905,25.6213,25.6608,43752.0
2025-05-02 10:15:00,25.95,26.01,25.94,25.95,36331.0,25.6509,25.7102,25.641,25.6509,36331.0
2025-05-02 10:20:00,25.94,25.96,25.91,25.96,36957.0,25.641,25.6608,25.6114,25.6608,36957.0
2025-05-02 10:25:00,25.96,26.03,25.94,26.02,37461.0,25.6608,25.73,25.641,25.7201,37461.0
2025-05-02 10:30:00,26.01,26.02,25.98,26.0,38483.0,25.7102,25.7201,25.6806,25.7003,38483.0
2025-05-02 10:35:00,26.0,26.01,25.95,26.0,110000.0,25.7003,25.7102,25.6509,25.7003,110000.0
2025-05-02 10:40:00,26.0,26.01,25.96,26.0,32863.0,25.7003,25.7102,25.6608,25.7003,32863.0
2025-05-02 10:45:00,26.0,26.05,25.97,26.03,35873.0,25.7003,25.7498,25.6707,25.73,35873.0
2025-05-02 10:50:00,26.03,26.04,25.96,25.97,49388.0,25.73,25.7399,25.6608,25.6707,49388.0
2025-05-02 10:55:00,25.97,25.99,25.93,25.95,37276.0,25.6707,25.6905,25.6311,25.6509,37276.0
2025-05-02 11:00:00,25.95,25.98,25.94,25.95,31150.0,25.6509,25.6806,25.641,25.6509,31150.0
2025-05-02 11:05:00,25.95,25.98,25.93,25.96,35787.0,25.6509,25.6806,25.6311,25.6608,35787.0
2025-05-02 11:10:00,25.96,25.97,25.94,25.96,27237.0,25.6608,25.6707,25.641,25.6608,27237.0
2025-05-02 11:15:00,25.96,25.98,25.95,25.96,16393.0,25.6608,25.6806,25.6509,25.6608,16393.0
2025-05-02 11:20:00,25.96,25.96,25.89,25.94,86998.0,25.6608,25.6608,25.5916,25.641,86998.0
2025-05-02 11:25:00,25.94,25.95,25.86,25.86,97732.0,25.641,25.6509,25.5619,25.5619,97732.0
2025-05-02 11:30:00,25.87,25.91,25.85,25.88,51344.0,25.5718,25.6114,25.5521,25.5817,51344.0
2025-05-02 11:35:00,25.87,25.9,25.83,25.85,110888.0,25.5718,25.6015,25.5323,25.5521,110888.0
2025-05-02 11:40:00,25.85,25.87,25.84,25.87,30720.0,25.5521,25.5718,25.5422,25.5718,30720.0
2025-05-02 11:45:00,25.87,25.92,25.86,25.91,44433.0,25.5718,25.6213,25.5619,25.6114,44433.0
2025-05-02 11:50:00,25.9,25.92,25.89,25.9,28393.0,25.6015,25.6213,25.5916,25.6015,28393.0
2025-05-02 11:55:00,25.9,25.93,25.85,25.89,79565.0,25.6015,25.6311,25.5521,25.5916,79565.0
2025-05-02 12:00:00,25.89,25.96,25.88,25.96,71042.0,25.5916,25.6608,25.5817,25.6608,71042.0
2025-05-02 12:05:00,25.95,25.99,25.94,25.96,44261.0,25.6509,25.6905,25.641,25.6608,44261.0
2025-05-02 12:10:00,25.96,26.0,25.94,25.99,20606.0,25.6608,25.7003,25.641,25.6905,20606.0
2025-05-02 12:15:00,25.98,25.99,25.95,25.98,20919.0,25.6806,25.6905,25.6509,25.6806,20919.0
2025-05-02 12:20:00,25.99,25.99,25.96,25.97,17068.0,25.6905,25.6905,25.6608,25.6707,17068.0
2025-05-02 12:25:00,25.97,25.98,25.95,25.95,19048.0,25.6707,25.6806,25.6509,25.6509,19048.0
2025-05-02 12:30:00,25.96,25.99,25.96,25.98,34283.0,25.6608,25.6905,25.6608,25.6806,34283.0
2025-05-02 12:35:00,25.98,26.02,25.97,26.02,23194.0,25.6806,25.7201,25.6707,25.7201,23194.0
2025-05-02 12:40:00,26.02,26.03,26.0,26.03,16285.0,25.7201,25.73,25.7003,25.73,16285.0
2025-05-02 12:45:00,26.02,26.04,26.01,26.04,26050.0,25.7201,25.7399,25.7102,25.7399,26050.0
2025-05-02 12:50:00,26.04,26.04,26.0,26.01,47351.0,25.7399,25.7399,25.7003,25.7102,47351.0
2025-05-02 12:55:00,26.01,26.01,25.95,25.95,67030.0,25.7102,25.7102,25.6509,25.6509,67030.0
2025-05-02 13:00:00,25.95,25.95,25.91,25.91,24134.0,25.6509,25.6509,25.6114,25.6114,24134.0
2025-05-02 13:05:00,25.9,25.91,25.85,25.85,41930.0,25.6015,25.6114,25.5521,25.5521,41930.0
2025-05-02 13:10:00,25.85,25.86,25.83,25.85,32169.0,25.5521,25.5619,25.5323,25.5521,32169.0
2025-05-02 13:15:00,25.85,25.9,25.84,25.89,65619.0,25.5521,25.6015,25.5422,25.5916,65619.0
2025-05-02 13:20:00,25.88,25.93,25.88,25.9,50520.0,25.5817,25.6311,25.5817,25.6015,50520.0
2025-05-02 13:25:00,25.9,25.92,25.89,25.91,27670.0,25.6015,25.6213,25.5916,25.6114,27670.0
2025-05-02 13:30:00,25.91,25.92,25.9,25.92,17487.0,25.6114,25.6213,25.6015,25.6213,17487.0
2025-05-02 13:35:00,25.92,25.93,25.9,25.93,31298.0,25.6213,25.6311,25.6015,25.6311,31298.0
2025-05-02 13:40:00,25.92,25.93,25.9,25.91,25684.0,25.6213,25.6311,25.6015,25.6114,25684.0
2025-05-02 13:45:00,25.91,25.95,25.91,25.91,38309.0,25.6114,25.6509,25.6114,25.6114,38309.0
2025-05-02 13:50:00,25.91,25.93,25.88,25.91,22558.0,25.6114,25.6311,25.5817,25.6114,22558.0
2025-05-02 13:55:00,25.92,25.92,25.89,25.89,30407.0,25.6213,25.6213,25.5916,25.5916,30407.0
2025-05-02 14:00:00,25.89,25.97,25.89,25.96,36906.0,25.5916,25.6707,25.5916,25.6608,36906.0
2025-05-02 14:05:00,25.96,25.97,25.95,25.96,26111.0,25.6608,25.6707,25.6509,25.6608,26111.0
2025-05-02 14:10:00,25.96,26.02,25.96,26.01,31416.0,25.6608,25.7201,25.6608,25.7102,31416.0
2025-05-02 14:15:00,26.0,26.03,25.99,26.03,29586.0,25.7003,25.73,25.6905,25.73,29586.0
2025-05-02 14:20:00,26.03,26.03,26.0,26.01,31974.0,25.73,25.73,25.7003,25.7102,31974.0
2025-05-02 14:25:00,26.01,26.04,25.98,26.02,36137.0,25.7102,25.7399,25.6806,25.7201,36137.0
2025-05-02 14:30:00,26.03,26.05,26.0,26.01,56328.0,25.73,25.7498,25.7003,25.7102,56328.0
2025-05-02 14:35:00,26.01,26.06,26.01,26.05,41070.0,25.7102,25.7596,25.7102,25.7498,41070.0
2025-05-02 14:40:00,26.05,26.08,26.04,26.07,34981.0,25.7498,25.7794,25.7399,25.7695,34981.0
2025-05-02 14:45:00,26.07,26.07,26.0,26.0,46414.0,25.7695,25.7695,25.7003,25.7003,46414.0
2025-05-02 14:50:00,26.0,26.02,25.98,26.0,44078.0,25.7003,25.7201,25.6806,25.7003,44078.0
2025-05-02 14:55:00,26.01,26.01,25.97,25.98,26934.0,25.7102,25.7102,25.6707,25.6806,26934.0
2025-05-02 15:00:00,25.97,25.97,25.92,25.94,40913.0,25.6707,25.6707,25.6213,25.641,40913.0
2025-05-02 15:05:00,25.93,25.95,25.91,25.94,36385.0,25.6311,25.6509,25.6114,25.641,36385.0
2025-05-02 15:10:00,25.93,25.94,25.91,25.93,38721.0,25.6311,25.641,25.6114,25.6311,38721.0
2025-05-02 15:15:00,25.93,25.97,25.92,25.96,48163.0,25.6311,25.6707,25.6213,25.6608,48163.0
2025-05-02 15:20:00,25.97,25.99,25.95,25.99,52227.0,25.6707,25.6905,25.6509,25.6905,52227.0
2025-05-02 15:25:00,25.99,26.02,25.98,26.01,38678.0,25.6905,25.7201,25.6806,25.7102,38678.0
2025-05-02 15:30:00,26.01,26.02,25.97,26.0,98118.0,25.7102,25.7201,25.6707,25.7003,98118.0
2025-05-02 15:35:00,26.0,26.0,25.97,26.0,43549.0,25.7003,25.7003,25.6707,25.7003,43549.0
2025-05-02 15:40:00,26.0,26.01,25.97,26.01,66128.0,25.7003,25.7102,25.6707,25.7102,66128.0
2025-05-02 15:45:00,26.0,26.0,25.91,25.93,62023.0,25.7003,25.7003,25.6114,25.6311,62023.0
2025-05-02 15:50:00,25.93,26.03,25.92,26.02,101548.0,25.6311,25.73,25.6213,25.7201,101548.0
2025-05-02 15:55:00,26.03,26.03,25.94,25.95,360149.0,25.73,25.73,25.641,25.6509,360149.0
2025-05-05 09:30:00,25.78,25.94,25.75,25.91,98976.0,25.4829,25.641,25.4532,25.6114,98976.0
2025-05-05 09:35:00,25.9,25.92,25.86,25.9,23663.0,25.6015,25.6213,25.5619,25.6015,23663.0
2025-05-05 09:40:00,25.89,26.02,25.85,25.97,58128.0,25.5916,25.7201,25.5521,25.6707,58128.0
2025-05-05 09:45:00,25.96,26.0,25.87,25.91,49879.0,25.6608,25.7003,25.5718,25.6114,49879.0
2025-05-05 09:50:00,25.93,25.93,25.87,25.91,14715.0,25.6311,25.6311,25.5718,25.6114,14715.0
2025-05-05 09:55:00,25.93,25.99,25.88,25.95,38695.0,25.6311,25.6905,25.5817,25.6509,38695.0
2025-05-05 10:00:00,25.97,26.07,25.97,25.98,24874.0,25.6707,25.7695,25.6707,25.6806,24874.0
2025-05-05 10:05:00,25.96,25.99,25.95,25.97,18427.0,25.6608,25.6905,25.6509,25.6707,18427.0
2025-05-05 10:10:00,25.97,26.02,25.94,25.97,31995.0,25.6707,25.7201,25.641,25.6707,31995.0
2025-05-05 10:15:00,25.98,26.05,25.96,26.03,21527.0,25.6806,25.7498,25.6608,25.73,21527.0
2025-05-05 10:20:00,26.03,26.04,25.93,25.94,53563.0,25.73,25.7399,25.6311,25.641,53563.0
2025-05-05 10:25:00,25.94,26.06,25.94,26.04,32908.0,25.641,25.7596,25.641,25.7399,32908.0
2025-05-05 10:30:00,26.05,26.06,26.02,26.03,30915.0,25.7498,25.7596,25.7201,25.73,30915.0
2025-05-05 10:35:00,26.04,26.13,26.04,26.11,25839.0,25.7399,25.8288,25.7399,25.8091,25839.0
2025-05-05 10:40:00,26.11,26.17,26.1,26.15,70805.0,25.8091,25.8684,25.7992,25.8486,70805.0
2025-05-05 10:45:00,26.16,26.16,26.1,26.1,27661.0,25.8585,25.8585,25.7992,25.7992,27661.0
2025-05-05 10:50:00,26.1,26.1,26.07,26.1,20918.0,25.7992,25.7992,25.7695,25.7992,20918.0
2025-05-05 10:55:00,26.1,26.18,26.09,26.17,32524.0,25.7992,25.8783,25.7893,25.8684,32524.0
2025-05-05 11:00:00,26.17,26.2,26.09,26.1,321115.0,25.8684,25.898,25.7893,25.7992,321115.0
2025-05-05 11:05:00,26.09,26.14,26.07,26.1,56644.0,25.7893,25.8387,25.7695,25.7992,56644.0
2025-05-05 11:10:00,26.1,26.16,26.09,26.12,42066.0,25.7992,25.8585,25.7893,25.819,42066.0
2025-05-05 11:15:00,26.12,26.13,26.09,26.1,20940.0,25.819,25.8288,25.7893,25.7992,20940.0
2025-05-05 11:20:00,26.11,26.13,26.1,26.12,21466.0,25.8091,25.8288,25.7992,25.819,21466.0
2025-05-05 11:25:00,26.11,26.12,26.08,26.1,17618.0,25.8091,25.819,25.7794,25.7992,17618.0
2025-05-05 11:30:00,26.1,26.12,26.05,26.05,33362.0,25.7992,25.819,25.7498,25.7498,33362.0
2025-05-05 11:35:00,26.05,26.06,26.03,26.04,13030.0,25.7498,25.7596,25.73,25.7399,13030.0
2025-05-05 11:40:00,26.03,26.06,26.01,26.02,21551.0,25.73,25.7596,25.7102,25.7201,21551.0
2025-05-05 11:45:00,26.03,26.03,26.01,26.03,22108.0,25.73,25.73,25.7102,25.73,22108.0
2025-05-05 11:50:00,26.03,26.06,26.02,26.06,59535.0,25.73,25.7596,25.7201,25.7596,59535.0
2025-05-05 11:55:00,26.07,26.08,26.06,26.07,14660.0,25.7695,25.7794,25.7596,25.7695,14660.0
2025-05-05 12:00:00,26.07,26.1,26.05,26.06,23944.0,25.7695,25.7992,25.7498,25.7596,23944.0
2025-05-05 12:05:00,26.06,26.07,26.04,26.04,30983.0,25.7596,25.7695,25.7399,25.7399,30983.0
2025-05-05 12:10:00,26.05,26.07,26.05,26.07,16707.0,25.7498,25.7695,25.7498,25.7695,16707.0
2025-05-05 12:15:00,26.07,26.09,26.06,26.09,7040.0,25.7695,25.7893,25.7596,25.7893,7040.0
2025-05-05 12:20:00,26.08,26.1,26.08,26.09,20783.0,25.7794,25.7992,25.7794,25.7893,20783.0
2025-05-05 12:25:00,26.08,26.09,26.05,26.08,24242.0,25.7794,25.7893,25.7498,25.7794,24242.0
2025-05-05 12:30:00,26.08,26.11,26.03,26.09,126187.0,25.7794,25.8091,25.73,25.7893,126187.0
2025-05-05 12:35:00,26.09,26.1,26.06,26.08,30100.0,25.7893,25.7992,25.7596,25.7794,30100.0
2025-05-05 12:40:00,26.09,26.11,26.09,26.11,13808.0,25.7893,25.8091,25.7893,25.8091,13808.0
2025-05-05 12:45:00,26.11,26.11,26.08,26.09,9247.0,25.8091,25.8091,25.7794,25.7893,9247.0
2025-05-05 12:50:00,26.09,26.1,26.07,26.08,8498.0,25.7893,25.7992,25.7695,25.7794,8498.0
2025-05-05 12:55:00,26.08,26.14,26.08,26.13,20496.0,25.7794,25.8387,25.7794,25.8288,20496.0
2025-05-05 13:00:00,26.12,26.13,26.11,26.13,37057.0,25.819,25.8288,25.8091,25.8288,37057.0
2025-05-05 13:05:00,26.13,26.13,26.1,26.12,16286.0,25.8288,25.8288,25.7992,25.819,16286.0
2025-05-05 13:10:00,26.13,26.16,26.13,26.14,54007.0,25.8288,25.8585,25.8288,25.8387,54007.0
2025-05-05 13:15:00,26.14,26.14,26.09,26.13,58969.0,25.8387,25.8387,25.7893,25.8288,58969.0
2025-05-05 13:20:00,26.12,26.12,26.08,26.1,19927.0,25.819,25.819,25.7794,25.7992,19927.0
2025-05-05 13:25:00,26.09,26.11,26.07,26.09,19630.0,25.7893,25.8091,25.7695,25.7893,19630.0
2025-05-05 13:30:00,26.09,26.12,26.08,26.12,21171.0,25.7893,25.819,25.7794,25.819,21171.0
2025-05-05 13:35:00,26.12,26.14,26.11,26.14,31822.0,25.819,25.8387,25.8091,25.8387,31822.0
2025-05-05 13:40:00,26.14,26.14,26.11,26.12,20267.0,25.8387,25.8387,25.8091,25.819,20267.0
2025-05-05 13:45:00,26.12,26.14,26.11,26.13,20448.0,25.819,25.8387,25.8091,25.8288,20448.0
2025-05-05 13:50:00,26.13,26.16,26.13,26.14,33505.0,25.8288,25.8585,25.8288,25.8387,33505.0
2025-05-05 13:55:00,26.14,26.15,26.11,26.12,27797.0,25.8387,25.8486,25.8091,25.819,27797.0
2025-05-05 14:00:00,26.12,26.15,26.12,26.14,11796.0,25.819,25.8486,25.819,25.8387,11796.0
2025-05-05 14:05:00,26.14,26.17,26.12,26.15,27539.0,25.8387,25.8684,25.819,25.8486,27539.0
2025-05-05 14:10:00,26.16,26.17,26.14,26.16,19022.0,25.8585,25.8684,25.8387,25.8585,19022.0
2025-05-05 14:15:00,26.15,26.18,26.14,26.15,25949.0,25.8486,25.8783,25.8387,25.8486,25949.0
2025-05-05 14:20:00,26.15,26.17,26.15,26.17,15361.0,25.8486,25.8684,25.8486,25.8684,15361.0
2025-05-05 14:25:00,26.16,26.17,26.14,26.16,25985.0,25.8585,25.8684,25.8387,25.8585,25985.0
2025-05-05 14:30:00,26.16,26.18,26.15,26.16,56564.0,25.8585,25.8783,25.8486,25.8585,56564.0
2025-05-05 14:35:00,26.16,26.18,26.15,26.17,18971.0,25.8585,25.8783,25.8486,25.8684,18971.0
2025-05-05 14:40:00,26.16,26.19,26.16,26.17,32063.0,25.8585,25.8881,25.8585,25.8684,32063.0
2025-05-05 14:45:00,26.17,26.19,26.16,26.17,24336.0,25.8684,25.8881,25.8585,25.8684,24336.0
2025-05-05 14:50:00,26.17,26.17,26.13,26.14,21905.0,25.8684,25.8684,25.8288,25.8387,21905.0
2025-05-05 14:55:00,26.13,26.14,26.11,26.12,30316.0,25.8288,25.8387,25.8091,25.819,30316.0
2025-05-05 15:00:00,26.12,26.12,26.07,26.08,29684.0,25.819,25.819,25.7695,25.7794,29684.0
2025-05-05 15:05:00,26.08,26.1,26.06,26.07,21391.0,25.7794,25.7992,25.7596,25.7695,21391.0
2025-05-05 15:10:00,26.07,26.08,26.05,26.06,37011.0,25.7695,25.7794,25.7498,25.7596,37011.0
2025-05-05 15:15:00,26.07,26.08,26.02,26.03,69202.0,25.7695,25.7794,25.7201,25.73,69202.0
2025-05-05 15:20:00,26.03,26.04,26.0,26.02,40445.0,25.73,25.7399,25.7003,25.7201,40445.0
2025-05-05 15:25:00,26.03,26.04,26.02,26.03,15657.0,25.73,25.7399,25.7201,25.73,15657.0
2025-05-05 15:30:00,26.03,26.04,26.01,26.03,36225.0,25.73,25.7399,25.7102,25.73,36225.0
2025-05-05 15:35:00,26.03,26.04,26.02,26.03,23281.0,25.73,25.7399,25.7201,25.73,23281.0
2025-05-05 15:40:00,26.03,26.06,25.97,25.98,83338.0,25.73,25.7596,25.6707,25.6806,83338.0
2025-05-05 15:45:00,25.99,25.99,25.93,25.95,53896.0,25.6905,25.6905,25.6311,25.6509,53896.0
2025-05-05 15:50:00,25.96,25.97,25.89,25.91,104769.0,25.6608,25.6707,25.5916,25.6114,104769.0
2025-05-05 15:55:00,25.91,25.91,25.87,25.91,232350.0,25.6114,25.6114,25.5718,25.6114,232350.0
2025-05-06 09:30:00,25.62,25.8,25.6,25.8,77594.0,25.3247,25.5026,25.3049,25.5026,77594.0
2025-05-06 09:35:00,25.79,25.84,25.68,25.72,28581.0,25.4928,25.5422,25.384,25.4236,28581.0
2025-05-06 09:40:00,25.71,25.71,25.64,25.67,23761.0,25.4137,25.4137,25.3445,25.3741,23761.0
2025-05-06 09:45:00,25.66,25.67,25.56,25.56,49554.0,25.3643,25.3741,25.2654,25.2654,49554.0
2025-05-06 09:50:00,25.56,25.56,25.49,25.52,19341.0,25.2654,25.2654,25.1962,25.2259,19341.0
2025-05-06 09:55:00,25.53,25.62,25.52,25.61,14015.0,25.2358,25.3247,25.2259,25.3148,14015.0
2025-05-06 10:00:00,25.61,25.69,25.61,25.68,22080.0,25.3148,25.3939,25.3148,25.384,22080.0
2025-05-06 10:05:00,25.68,25.72,25.65,25.71,20016.0,25.384,25.4236,25.3544,25.4137,20016.0
2025-05-06 10:10:00,25.71,25.76,25.69,25.74,49113.0,25.4137,25.4631,25.3939,25.4433,49113.0
2025-05-06 10:15:00,25.74,25.83,25.73,25.83,23374.0,25.4433,25.5323,25.4334,25.5323,23374.0
2025-05-06 10:20:00,25.84,25.87,25.83,25.85,27987.0,25.5422,25.5718,25.5323,25.5521,27987.0
2025-05-06 10:25:00,25.86,25.86,25.8,25.85,61894.0,25.5619,25.5619,25.5026,25.5521,61894.0
2025-05-06 10:30:00,25.85,25.85,25.79,25.8,25484.0,25.5521,25.5521,25.4928,25.5026,25484.0
2025-05-06 10:35:00,25.8,25.81,25.76,25.78,15371.0,25.5026,25.5125,25.4631,25.4829,15371.0
2025-05-06 10:40:00,25.79,25.81,25.76,25.79,28191.0,25.4928,25.5125,25.4631,25.4928,28191.0
2025-05-06 10:45:00,25.79,25.82,25.78,25.8,14572.0,25.4928,25.5224,25.4829,25.5026,14572.0
2025-05-06 10:50:00,25.79,25.79,25.75,25.76,10600.0,25.4928,25.4928,25.4532,25.4631,10600.0
2025-05-06 10:55:00,25.76,25.77,25.73,25.75,46728.0,25.4631,25.473,25.4334,25.4532,46728.0
2025-05-06 11:00:00,25.74,25.77,25.74,25.76,66805.0,25.4433,25.473,25.4433,25.4631,66805.0
2025-05-06 11:05:00,25.76,25.76,25.69,25.7,20108.0,25.4631,25.4631,25.3939,25.4038,20108.0
2025-05-06 11:10:00,25.7,25.71,25.68,25.68,19731.0,25.4038,25.4137,25.384,25.384,19731.0
2025-05-06 11:15:00,25.68,25.69,25.65,25.66,40480.0,25.384,25.3939,25.3544,25.3643,40480.0
2025-05-06 11:20:00,25.66,25.75,25.65,25.74,125251.0,25.3643,25.4532,25.3544,25.4433,125251.0
2025-05-06 11:25:00,25.75,25.78,25.74,25.78,11510.0,25.4532,25.4829,25.4433,25.4829,11510.0
2025-05-06 11:30:00,25.78,25.79,25.72,25.79,58767.0,25.4829,25.4928,25.4236,25.4928,58767.0
2025-05-06 11:35:00,25.79,25.8,25.77,25.79,12086.0,25.4928,25.5026,25.473,25.4928,12086.0
2025-05-06 11:40:00,25.79,25.82,25.75,25.76,38995.0,25.4928,25.5224,25.4532,25.4631,38995.0
2025-05-06 11:45:00,25.76,25.77,25.73,25.76,12236.0,25.4631,25.473,25.4334,25.4631,12236.0
2025-05-06 11:50:00,25.76,25.77,25.73,25.74,15459.0,25.4631,25.473,25.4334,25.4433,15459.0
2025-05-06 11:55:00,25.74,25.74,25.73,25.73,26381.0,25.4433,25.4433,25.4334,25.4334,26381.0
2025-05-06 12:00:00,25.74,25.78,25.73,25.77,30498.0,25.4433,25.4829,25.4334,25.473,30498.0
2025-05-06 12:05:00,25.76,25.76,25.73,25.74,32506.0,25.4631,25.4631,25.4334,25.4433,32506.0
2025-05-06 12:10:00,25.74,25.9,25.73,25.88,40749.0,25.4433,25.6015,25.4334,25.5817,40749.0
2025-05-06 12:15:00,25.88,25.94,25.85,25.89,326252.0,25.5817,25.641,25.5521,25.5916,326252.0
2025-05-06 12:20:00,25.89,25.9,25.77,25.78,51974.0,25.5916,25.6015,25.473,25.4829,51974.0
2025-05-06 12:25:00,25.78,25.82,25.77,25.8,38111.0,25.4829,25.5224,25.473,25.5026,38111.0
2025-05-06 12:30:00,25.8,25.82,25.78,25.82,24054.0,25.5026,25.5224,25.4829,25.5224,24054.0
2025-05-06 12:35:00,25.82,25.86,25.8,25.84,51297.0,25.5224,25.5619,25.5026,25.5422,51297.0
2025-05-06 12:40:00,25.84,25.84,25.75,25.75,21044.0,25.5422,25.5422,25.4532,25.4532,21044.0
2025-05-06 12:45:00,25.75,25.76,25.73,25.75,16350.0,25.4532,25.4631,25.4334,25.4532,16350.0
2025-05-06 12:50:00,25.75,25.75,25.71,25.71,32136.0,25.4532,25.4532,25.4137,25.4137,32136.0
2025-05-06 12:55:00,25.71,25.72,25.67,25.68,19128.0,25.4137,25.4236,25.3741,25.384,19128.0
2025-05-06 13:00:00,25.68,25.72,25.67,25.69,31984.0,25.384,25.4236,25.3741,25.3939,31984.0
2025-05-06 13:05:00,25.69,25.73,25.69,25.71,18284.0,25.3939,25.4334,25.3939,25.4137,18284.0
2025-05-06 13:10:00,25.7,25.73,25.68,25.72,34654.0,25.4038,25.4334,25.384,25.4236,34654.0
2025-05-06 13:15:00,25.71,25.72,25.7,25.71,7339.0,25.4137,25.4236,25.4038,25.4137,7339.0
2025-05-06 13:20:00,25.7,25.7,25.65,25.65,23414.0,25.4038,25.4038,25.3544,25.3544,23414.0
2025-05-06 13:25:00,25.65,25.71,25.64,25.68,52104.0,25.3544,25.4137,25.3445,25.384,52104.0
2025-05-06 13:30:00,25.67,25.71,25.67,25.71,19318.0,25.3741,25.4137,25.3741,25.4137,19318.0
2025-05-06 13:35:00,25.71,25.71,25.64,25.64,52834.0,25.4137,25.4137,25.3445,25.3445,52834.0
2025-05-06 13:40:00,25.64,25.65,25.61,25.62,16585.0,25.3445,25.3544,25.3148,25.3247,16585.0
2025-05-06 13:45:00,25.62,25.62,25.58,25.59,20971.0,25.3247,25.3247,25.2852,25.2951,20971.0
2025-05-06 13:50:00,25.59,25.65,25.58,25.64,81426.0,25.2951,25.3544,25.2852,25.3445,81426.0
2025-05-06 13:55:00,25.63,25.64,25.6,25.61,22321.0,25.3346,25.3445,25.3049,25.3148,22321.0
2025-05-06 14:00:00,25.6,25.69,25.6,25.68,27705.0,25.3049,25.3939,25.3049,25.384,27705.0
2025-05-06 14:05:00,25.67,25.67,25.64,25.65,12286.0,25.3741,25.3741,25.3445,25.3544,12286.0
2025-05-06 14:10:00,25.65,25.65,25.62,25.64,21039.0,25.3544,25.3544,25.3247,25.3445,21039.0
2025-05-06 14:15:00,25.64,25.68,25.63,25.68,30633.0,25.3445,25.384,25.3346,25.384,30633.0
2025-05-06 14:20:00,25.68,25.71,25.66,25.71,22079.0,25.384,25.4137,25.3643,25.4137,22079.0
2025-05-06 14:25:00,25.71,25.75,25.71,25.74,14948.0,25.4137,25.4532,25.4137,25.4433,14948.0
2025-05-06 14:30:00,25.74,25.75,25.72,25.74,51013.0,25.4433,25.4532,25.4236,25.4433,51013.0
2025-05-06 14:35:00,25.73,25.74,25.69,25.71,33054.0,25.4334,25.4433,25.3939,25.4137,33054.0
2025-05-06 14:40:00,25.71,25.74,25.71,25.73,20373.0,25.4137,25.4433,25.4137,25.4334,20373.0
2025-05-06 14:45:00,25.73,25.76,25.71,25.76,18317.0,25.4334,25.4631,25.4137,25.4631,18317.0
2025-05-06 14:50:00,25.76,25.78,25.7,25.78,121618.0,25.4631,25.4829,25.4038,25.4829,121618.0
2025-05-06 14:55:00,25.78,25.79,25.76,25.79,18578.0,25.4829,25.4928,25.4631,25.4928,18578.0
2025-05-06 15:00:00,25.79,25.8,25.77,25.79,31323.0,25.4928,25.5026,25.473,25.4928,31323.0
2025-05-06 15:05:00,25.78,25.79,25.74,25.76,19168.0,25.4829,25.4928,25.4433,25.4631,19168.0
2025-05-06 15:10:00,25.76,25.79,25.73,25.78,20932.0,25.4631,25.4928,25.4334,25.4829,20932.0
2025-05-06 15:15:00,25.79,25.8,25.76,25.76,32706.0,25.4928,25.5026,25.4631,25.4631,32706.0
2025-05-06 15:20:00,25.77,25.78,25.74,25.75,37989.0,25.473,25.4829,25.4433,25.4532,37989.0
2025-05-06 15:25:00,25.75,25.78,25.74,25.77,25375.0,25.4532,25.4829,25.4433,25.473,25375.0
2025-05-06 15:30:00,25.77,25.81,25.77,25.8,49587.0,25.473,25.5125,25.473,25.5026,49587.0
2025-05-06 15:35:00,25.8,25.83,25.79,25.8,50251.0,25.5026,25.5323,25.4928,25.5026,50251.0
2025-05-06 15:40:00,25.79,25.82,25.77,25.8,70251.0,25.4928,25.5224,25.473,25.5026,70251.0
2025-05-06 15:45:00,25.8,25.82,25.77,25.78,73620.0,25.5026,25.5224,25.473,25.4829,73620.0
2025-05-06 15:50:00,25.78,25.79,25.69,25.69,109553.0,25.4829,25.4928,25.3939,25.3939,109553.0
2025-05-06 15:55:00,25.69,25.7,25.62,25.63,329408.0,25.3939,25.4038,25.3247,25.3346,329408.0
2025-05-07 09:30:00,25.6,25.66,25.52,25.58,86699.0,25.3049,25.3643,25.2259,25.2852,86699.0
2025-05-07 09:35:00,25.57,25.67,25.52,25.67,30671.0,25.2753,25.3741,25.2259,25.3741,30671.0
2025-05-07 09:40:00,25.67,25.8,25.67,25.78,58225.0,25.3741,25.5026,25.3741,25.4829,58225.0
2025-05-07 09:45:00,25.77,25.8,25.71,25.72,116692.0,25.473,25.5026,25.4137,25.4236,116692.0
2025-05-07 09:50:00,25.73,25.76,25.69,25.71,33803.0,25.4334,25.4631,25.3939,25.4137,33803.0
2025-05-07 09:55:00,25.71,25.76,25.71,25.71,24755.0,25.4137,25.4631,25.4137,25.4137,24755.0
2025-05-07 10:00:00,25.72,25.72,25.66,25.7,31889.0,25.4236,25.4236,25.3643,25.4038,31889.0
2025-05-07 10:05:00,25.7,25.74,25.64,25.74,53797.0,25.4038,25.4433,25.3445,25.4433,53797.0
2025-05-07 10:10:00,25.74,25.76,25.71,25.76,44124.0,25.4433,25.4631,25.4137,25.4631,44124.0
2025-05-07 10:15:00,25.76,25.77,25.67,25.68,23155.0,25.4631,25.473,25.3741,25.384,23155.0
2025-05-07 10:20:00,25.69,25.69,25.63,25.66,20021.0,25.3939,25.3939,25.3346,25.3643,20021.0
2025-05-07 10:25:00,25.66,25.66,25.62,25.66,56478.0,25.3643,25.3643,25.3247,25.3643,56478.0
2025-05-07 10:30:00,25.66,25.73,25.65,25.72,115831.0,25.3643,25.4334,25.3544,25.4236,115831.0
2025-05-07 10:35:00,25.71,25.75,25.7,25.75,23047.0,25.4137,25.4532,25.4038,25.4532,23047.0
2025-05-07 10:40:00,25.74,25.75,25.72,25.75,17757.0,25.4433,25.4532,25.4236,25.4532,17757.0
2025-05-07 10:45:00,25.74,25.78,25.74,25.76,21597.0,25.4433,25.4829,25.4433,25.4631,21597.0
2025-05-07 10:50:00,25.76,25.76,25.68,25.69,30426.0,25.4631,25.4631,25.384,25.3939,30426.0
2025-05-07 10:55:00,25.69,25.72,25.68,25.7,23086.0,25.3939,25.4236,25.384,25.4038,23086.0
2025-05-07 11:00:00,25.7,25.7,25.62,25.63,37562.0,25.4038,25.4038,25.3247,25.3346,37562.0
2025-05-07 11:05:00,25.64,25.65,25.6,25.63,23642.0,25.3445,25.3544,25.3049,25.3346,23642.0
2025-05-07 11:10:00,25.63,25.66,25.57,25.58,20652.0,25.3346,25.3643,25.2753,25.2852,20652.0
2025-05-07 11:15:00,25.58,25.62,25.58,25.6,30490.0,25.2852,25.3247,25.2852,25.3049,30490.0
2025-05-07 11:20:00,25.59,25.64,25.57,25.64,24139.0,25.2951,25.3445,25.2753,25.3445,24139.0
2025-05-07 11:25:00,25.63,25.66,25.63,25.64,22830.0,25.3346,25.3643,25.3346,25.3445,22830.0
2025-05-07 11:30:00,25.64,25.68,25.63,25.67,29481.0,25.3445,25.384,25.3346,25.3741,29481.0
2025-05-07 11:35:00,25.67,25.68,25.66,25.68,37868.0,25.3741,25.384,25.3643,25.384,37868.0
2025-05-07 11:40:00,25.68,25.71,25.67,25.7,18284.0,25.384,25.4137,25.3741,25.4038,18284.0
2025-05-07 11:45:00,25.7,25.71,25.66,25.67,23503.0,25.4038,25.4137,25.3643,25.3741,23503.0
2025-05-07 11:50:00,25.67,25.71,25.66,25.7,18897.0,25.3741,25.4137,25.3643,25.4038,18897.0
2025-05-07 11:55:00,25.7,25.73,25.69,25.71,16378.0,25.4038,25.4334,25.3939,25.4137,16378.0
2025-05-07 12:00:00,25.7,25.72,25.68,25.71,21388.0,25.4038,25.4236,25.384,25.4137,21388.0
2025-05-07 12:05:00,25.71,25.73,25.67,25.71,13038.0,25.4137,25.4334,25.3741,25.4137,13038.0
2025-05-07 12:10:00,25.7,25.71,25.69,25.7,13421.0,25.4038,25.4137,25.3939,25.4038,13421.0
2025-05-07 12:15:00,25.7,25.79,25.69,25.79,88057.0,25.4038,25.4928,25.3939,25.4928,88057.0
2025-05-07 12:20:00,25.78,25.79,25.7,25.75,71196.0,25.4829,25.4928,25.4038,25.4532,71196.0
2025-05-07 12:25:00,25.75,25.76,25.69,25.7,19052.0,25.4532,25.4631,25.3939,25.4038,19052.0
2025-05-07 12:30:00,25.7,25.7,25.66,25.67,20131.0,25.4038,25.4038,25.3643,25.3741,20131.0
2025-05-07 12:35:00,25.67,25.69,25.66,25.68,15730.0,25.3741,25.3939,25.3643,25.384,15730.0
2025-05-07 12:40:00,25.69,25.75,25.69,25.74,57279.0,25.3939,25.4532,25.3939,25.4433,57279.0
2025-05-07 12:45:00,25.74,25.75,25.73,25.74,17286.0,25.4433,25.4532,25.4334,25.4433,17286.0
2025-05-07 12:50:00,25.75,25.78,25.74,25.77,28227.0,25.4532,25.4829,25.4433,25.473,28227.0
2025-05-07 12:55:00,25.77,25.79,25.76,25.77,12708.0,25.473,25.4928,25.4631,25.473,12708.0
2025-05-07 13:00:00,25.77,25.8,25.76,25.79,24465.0,25.473,25.5026,25.4631,25.4928,24465.0
2025-05-07 13:05:00,25.8,25.8,25.78,25.79,4687.0,25.5026,25.5026,25.4829,25.4928,4687.0
2025-05-07 13:10:00,25.79,25.79,25.76,25.77,19101.0,25.4928,25.4928,25.4631,25.473,19101.0
2025-05-07 13:15:00,25.77,25.78,25.75,25.75,16806.0,25.473,25.4829,25.4532,25.4532,16806.0
2025-05-07 13:20:00,25.74,25.75,25.72,25.75,23958.0,25.4433,25.4532,25.4236,25.4532,23958.0
2025-05-07 13:25:00,25.75,25.75,25.69,25.69,38005.0,25.4532,25.4532,25.3939,25.3939,38005.0
2025-05-07 13:30:00,25.69,25.71,25.67,25.68,27462.0,25.3939,25.4137,25.3741,25.384,27462.0
2025-05-07 13:35:00,25.67,25.68,25.66,25.66,22253.0,25.3741,25.384,25.3643,25.3643,22253.0
2025-05-07 13:40:00,25.67,25.67,25.66,25.66,23742.0,25.3741,25.3741,25.3643,25.3643,23742.0
2025-05-07 13:45:00,25.67,25.7,25.67,25.69,20389.0,25.3741,25.4038,25.3741,25.3939,20389.0
2025-05-07 13:50:00,25.69,25.7,25.58,25.62,63464.0,25.3939,25.4038,25.2852,25.3247,63464.0
2025-05-07 13:55:00,25.62,25.63,25.59,25.61,19289.0,25.3247,25.3346,25.2951,25.3148,19289.0
2025-05-07 14:00:00,25.6,25.66,25.54,25.59,31400.0,25.3049,25.3643,25.2456,25.2951,31400.0
2025-05-07 14:05:00,25.6,25.6,25.43,25.46,59800.0,25.3049,25.3049,25.1369,25.1666,59800.0
2025-05-07 14:10:00,25.46,25.5,25.44,25.45,26074.0,25.1666,25.2061,25.1468,25.1567,26074.0
2025-05-07 14:15:00,25.45,25.54,25.43,25.54,36150.0,25.1567,25.2456,25.1369,25.2456,36150.0
2025-05-07 14:20:00,25.53,25.6,25.53,25.58,21823.0,25.2358,25.3049,25.2358,25.2852,21823.0
2025-05-07 14:25:00,25.58,25.64,25.57,25.62,22265.0,25.2852,25.3445,25.2753,25.3247,22265.0
2025-05-07 14:30:00,25.62,25.67,25.59,25.66,40129.0,25.3247,25.3741,25.2951,25.3643,40129.0
2025-05-07 14:35:00,25.66,25.69,25.58,25.66,172852.0,25.3643,25.3939,25.2852,25.3643,172852.0
2025-05-07 14:40:00,25.65,25.68,25.63,25.64,41573.0,25.3544,25.384,25.3346,25.3445,41573.0
2025-05-07 14:45:00,25.64,25.66,25.5,25.55,52546.0,25.3445,25.3643,25.2061,25.2555,52546.0
2025-05-07 14:50:00,25.55,25.58,25.48,25.53,40944.0,25.2555,25.2852,25.1863,25.2358,40944.0
2025-05-07 14:55:00,25.54,25.7,25.54,25.67,61689.0,25.2456,25.4038,25.2456,25.3741,61689.0
2025-05-07 15:00:00,25.67,25.67,25.58,25.61,33564.0,25.3741,25.3741,25.2852,25.3148,33564.0
2025-05-07 15:05:00,25.62,25.64,25.58,25.63,31734.0,25.3247,25.3445,25.2852,25.3346,31734.0
2025-05-07 15:10:00,25.64,25.64,25.57,25.62,39140.0,25.3445,25.3445,25.2753,25.3247,39140.0
2025-05-07 15:15:00,25.62,25.64,25.57,25.62,36814.0,25.3247,25.3445,25.2753,25.3247,36814.0
2025-05-07 15:20:00,25.62,25.63,25.58,25.59,33452.0,25.3247,25.3346,25.2852,25.2951,33452.0
2025-05-07 15:25:00,25.58,25.58,25.49,25.5,36919.0,25.2852,25.2852,25.1962,25.2061,36919.0
2025-05-07 15:30:00,25.5,25.55,25.49,25.51,41366.0,25.2061,25.2555,25.1962,25.216,41366.0
2025-05-07 15:35:00,25.52,25.6,25.51,25.6,38555.0,25.2259,25.3049,25.216,25.3049,38555.0
2025-05-07 15:40:00,25.59,25.83,25.56,25.75,139695.0,25.2951,25.5323,25.2654,25.4532,139695.0
2025-05-07 15:45:00,25.75,25.79,25.69,25.74,84380.0,25.4532,25.4928,25.3939,25.4433,84380.0
2025-05-07 15:50:00,25.73,25.74,25.63,25.71,94334.0,25.4334,25.4433,25.3346,25.4137,94334.0
2025-05-07 15:55:00,25.71,25.9,25.67,25.83,369688.0,25.4137,25.6015,25.3741,25.5323,369688.0
2025-05-08 09:30:00,26.1,26.17,25.98,26.02,117113.0,25.7992,25.8684,25.6806,25.7201,117113.0
2025-05-08 09:35:00,26.01,26.12,25.98,26.05,20232.0,25.7102,25.819,25.6806,25.7498,20232.0
2025-05-08 09:40:00,26.05,26.12,26.02,26.07,27706.0,25.7498,25.819,25.7201,25.7695,27706.0
2025-05-08 09:45:00,26.06,26.08,26.02,26.03,86767.0,25.7596,25.7794,25.7201,25.73,86767.0
2025-05-08 09:50:00,26.04,26.1,26.0,26.07,57315.0,25.7399,25.7992,25.7003,25.7695,57315.0
2025-05-08 09:55:00,26.07,26.19,26.07,26.17,66085.0,25.7695,25.8881,25.7695,25.8684,66085.0
2025-05-08 10:00:00,26.16,26.25,26.15,26.25,26831.0,25.8585,25.9475,25.8486,25.9475,26831.0
2025-05-08 10:05:00,26.25,26.28,26.2,26.23,40771.0,25.9475,25.9771,25.898,25.9277,40771.0
2025-05-08 10:10:00,26.22,26.24,26.17,26.21,26095.0,25.9178,25.9376,25.8684,25.9079,26095.0
2025-05-08 10:15:00,26.23,26.24,26.19,26.23,28629.0,25.9277,25.9376,25.8881,25.9277,28629.0
2025-05-08 10:20:00,26.23,26.31,26.22,26.26,54495.0,25.9277,26.0068,25.9178,25.9573,54495.0
2025-05-08 10:25:00,26.27,26.35,26.27,26.35,29756.0,25.9672,26.0463,25.9672,26.0463,29756.0
2025-05-08 10:30:00,26.36,26.44,26.35,26.4,80270.0,26.0562,26.1353,26.0463,26.0957,80270.0
2025-05-08 10:35:00,26.4,26.42,26.22,26.23,180839.0,26.0957,26.1155,25.9178,25.9277,180839.0
2025-05-08 10:40:00,26.21,26.27,26.2,26.27,14316.0,25.9079,25.9672,25.898,25.9672,14316.0
2025-05-08 10:45:00,26.27,26.29,26.24,26.26,17092.0,25.9672,25.987,25.9376,25.9573,17092.0
2025-05-08 10:50:00,26.26,26.33,26.21,26.25,54567.0,25.9573,26.0265,25.9079,25.9475,54567.0
2025-05-08 10:55:00,26.24,26.28,26.19,26.25,47609.0,25.9376,25.9771,25.8881,25.9475,47609.0
2025-05-08 11:00:00,26.25,26.3,26.21,26.29,40430.0,25.9475,25.9969,25.9079,25.987,40430.0
2025-05-08 11:05:00,26.29,26.41,26.29,26.39,54794.0,25.987,26.1056,25.987,26.0858,54794.0
2025-05-08 11:10:00,26.39,26.4,26.28,26.29,55056.0,26.0858,26.0957,25.9771,25.987,55056.0
2025-05-08 11:15:00,26.28,26.3,26.25,26.26,22407.0,25.9771,25.9969,25.9475,25.9573,22407.0
2025-05-08 11:20:00,26.26,26.3,26.25,26.29,49261.0,25.9573,25.9969,25.9475,25.987,49261.0
2025-05-08 11:25:00,26.3,26.38,26.29,26.3,93156.0,25.9969,26.076,25.987,25.9969,93156.0
2025-05-08 11:30:00,26.3,26.35,26.26,26.35,48484.0,25.9969,26.0463,25.9573,26.0463,48484.0
2025-05-08 11:35:00,26.35,26.4,26.33,26.39,33747.0,26.0463,26.0957,26.0265,26.0858,33747.0
2025-05-08 11:40:00,26.4,26.55,26.4,26.54,46704.0,26.0957,26.244,26.0957,26.2341,46704.0
2025-05-08 11:45:00,26.54,26.57,26.52,26.55,21230.0,26.2341,26.2638,26.2143,26.244,21230.0
2025-05-08 11:50:00,26.55,26.55,26.47,26.52,34461.0,26.244,26.244,26.1649,26.2143,34461.0
2025-05-08 11:55:00,26.51,26.51,26.42,26.43,26188.0,26.2045,26.2045,26.1155,26.1254,26188.0
2025-05-08 12:00:00,26.43,26.47,26.41,26.44,34430.0,26.1254,26.1649,26.1056,26.1353,34430.0
2025-05-08 12:05:00,26.43,26.47,26.43,26.47,21749.0,26.1254,26.1649,26.1254,26.1649,21749.0
2025-05-08 12:10:00,26.48,26.5,26.45,26.5,15756.0,26.1748,26.1946,26.1451,26.1946,15756.0
2025-05-08 12:15:00,26.5,26.53,26.49,26.52,25528.0,26.1946,26.2242,26.1847,26.2143,25528.0
2025-05-08 12:20:00,26.52,26.55,26.51,26.54,18413.0,26.2143,26.244,26.2045,26.2341,18413.0
2025-05-08 12:25:00,26.54,26.54,26.48,26.49,18077.0,26.2341,26.2341,26.1748,26.1847,18077.0
2025-05-08 12:30:00,26.49,26.51,26.47,26.5,25972.0,26.1847,26.2045,26.1649,26.1946,25972.0
2025-05-08 12:35:00,26.5,26.59,26.49,26.59,29731.0,26.1946,26.2835,26.1847,26.2835,29731.0
2025-05-08 12:40:00,26.59,26.61,26.58,26.6,54563.0,26.2835,26.3033,26.2737,26.2934,54563.0
2025-05-08 12:45:00,26.6,26.65,26.59,26.64,39884.0,26.2934,26.3428,26.2835,26.333,39884.0
2025-05-08 12:50:00,26.64,26.65,26.61,26.63,22192.0,26.333,26.3428,26.3033,26.3231,22192.0
2025-05-08 12:55:00,26.63,26.63,26.58,26.59,14604.0,26.3231,26.3231,26.2737,26.2835,14604.0
2025-05-08 13:00:00,26.59,26.6,26.55,26.57,19479.0,26.2835,26.2934,26.244,26.2638,19479.0
2025-05-08 13:05:00,26.57,26.59,26.56,26.58,18287.0,26.2638,26.2835,26.2539,26.2737,18287.0
2025-05-08 13:10:00,26.58,26.59,26.55,26.57,13330.0,26.2737,26.2835,26.244,26.2638,13330.0
2025-05-08 13:15:00,26.57,26.57,26.55,26.57,11652.0,26.2638,26.2638,26.244,26.2638,11652.0
2025-05-08 13:20:00,26.57,26.59,26.54,26.57,23596.0,26.2638,26.2835,26.2341,26.2638,23596.0
2025-05-08 13:25:00,26.57,26.59,26.53,26.55,83735.0,26.2638,26.2835,26.2242,26.244,83735.0
2025-05-08 13:30:00,26.55,26.57,26.51,26.52,28113.0,26.244,26.2638,26.2045,26.2143,28113.0
2025-05-08 13:35:00,26.51,26.53,26.49,26.52,19808.0,26.2045,26.2242,26.1847,26.2143,19808.0
2025-05-08 13:40:00,26.52,26.52,26.47,26.49,20575.0,26.2143,26.2143,26.1649,26.1847,20575.0
2025-05-08 13:45:00,26.49,26.49,26.44,26.46,28335.0,26.1847,26.1847,26.1353,26.155,28335.0
2025-05-08 13:50:00,26.46,26.47,26.43,26.46,32425.0,26.155,26.1649,26.1254,26.155,32425.0
2025-05-08 13:55:00,26.46,26.46,26.39,26.4,25071.0,26.155,26.155,26.0858,26.0957,25071.0
2025-05-08 14:00:00,26.4,26.43,26.37,26.39,39139.0,26.0957,26.1254,26.0661,26.0858,39139.0
2025-05-08 14:05:00,26.39,26.42,26.38,26.42,14025.0,26.0858,26.1155,26.076,26.1155,14025.0
2025-05-08 14:10:00,26.42,26.43,26.38,26.41,36123.0,26.1155,26.1254,26.076,26.1056,36123.0
2025-05-08 14:15:00,26.41,26.46,26.4,26.46,32878.0,26.1056,26.155,26.0957,26.155,32878.0
2025-05-08 14:20:00,26.46,26.47,26.44,26.46,15875.0,26.155,26.1649,26.1353,26.155,15875.0
2025-05-08 14:25:00,26.45,26.47,26.44,26.44,26750.0,26.1451,26.1649,26.1353,26.1353,26750.0
2025-05-08 14:30:00,26.45,26.51,26.44,26.51,24139.0,26.1451,26.2045,26.1353,26.2045,24139.0
2025-05-08 14:35:00,26.51,26.51,26.49,26.5,21359.0,26.2045,26.2045,26.1847,26.1946,21359.0
2025-05-08 14:40:00,26.5,26.51,26.48,26.51,24160.0,26.1946,26.2045,26.1748,26.2045,24160.0
2025-05-08 14:45:00,26.5,26.52,26.49,26.51,36787.0,26.1946,26.2143,26.1847,26.2045,36787.0
2025-05-08 14:50:00,26.5,26.51,26.46,26.48,73474.0,26.1946,26.2045,26.155,26.1748,73474.0
2025-05-08 14:55:00,26.48,26.5,26.47,26.47,26382.0,26.1748,26.1946,26.1649,26.1649,26382.0
2025-05-08 15:00:00,26.48,26.48,26.45,26.46,48511.0,26.1748,26.1748,26.1451,26.155,48511.0
2025-05-08 15:05:00,26.46,26.47,26.43,26.45,67908.0,26.155,26.1649,26.1254,26.1451,67908.0
2025-05-08 15:10:00,26.45,26.47,26.43,26.45,48096.0,26.1451,26.1649,26.1254,26.1451,48096.0
2025-05-08 15:15:00,26.45,26.47,26.43,26.47,41800.0,26.1451,26.1649,26.1254,26.1649,41800.0
2025-05-08 15:20:00,26.47,26.54,26.47,26.52,94391.0,26.1649,26.2341,26.1649,26.2143,94391.0
2025-05-08 15:25:00,26.52,26.57,26.51,26.54,79771.0,26.2143,26.2638,26.2045,26.2341,79771.0
2025-05-08 15:30:00,26.54,26.6,26.53,26.58,87629.0,26.2341,26.2934,26.2242,26.2737,87629.0
2025-05-08 15:35:00,26.58,26.6,26.54,26.55,72135.0,26.2737,26.2934,26.2341,26.244,72135.0
2025-05-08 15:40:00,26.55,26.57,26.52,26.53,77602.0,26.244,26.2638,26.2143,26.2242,77602.0
2025-05-08 15:45:00,26.54,26.54,26.45,26.46,76047.0,26.2341,26.2341,26.1451,26.155,76047.0
2025-05-08 15:50:00,26.46,26.46,26.34,26.35,98933.0,26.155,26.155,26.0364,26.0463,98933.0
2025-05-08 15:55:00,26.35,26.36,26.3,26.34,289827.0,26.0463,26.0562,25.9969,26.0364,289827.0
2025-05-09 09:30:00,26.67,26.77,26.57,26.66,168102.0,26.3626,26.4615,26.2638,26.3527,168102.0
2025-05-09 09:35:00,26.67,26.71,26.6,26.68,75852.0,26.3626,26.4022,26.2934,26.3725,75852.0
2025-05-09 09:40:00,26.68,26.72,26.63,26.66,90940.0,26.3725,26.412,26.3231,26.3527,90940.0
2025-05-09 09:45:00,26.68,26.79,26.68,26.73,67016.0,26.3725,26.4812,26.3725,26.4219,67016.0
2025-05-09 09:50:00,26.73,26.77,26.68,26.76,63908.0,26.4219,26.4615,26.3725,26.4516,63908.0
2025-05-09 09:55:00,26.75,26.82,26.74,26.81,48874.0,26.4417,26.5109,26.4318,26.501,48874.0
2025-05-09 10:00:00,26.82,26.92,26.78,26.87,87760.0,26.5109,26.6097,26.4713,26.5603,87760.0
2025-05-09 10:05:00,26.88,26.91,26.83,26.91,80928.0,26.5702,26.5998,26.5208,26.5998,80928.0
2025-05-09 10:10:00,26.91,26.92,26.78,26.82,58401.0,26.5998,26.6097,26.4713,26.5109,58401.0
2025-05-09 10:15:00,26.82,26.84,26.77,26.78,64705.0,26.5109,26.5307,26.4615,26.4713,64705.0
2025-05-09 10:20:00,26.78,26.78,26.72,26.73,53297.0,26.4713,26.4713,26.412,26.4219,53297.0
2025-05-09 10:25:00,26.72,26.77,26.7,26.73,66949.0,26.412,26.4615,26.3923,26.4219,66949.0
2025-05-09 10:30:00,26.73,26.75,26.7,26.71,87738.0,26.4219,26.4417,26.3923,26.4022,87738.0
2025-05-09 10:35:00,26.71,26.71,26.64,26.69,79249.0,26.4022,26.4022,26.333,26.3824,79249.0
2025-05-09 10:40:00,26.69,26.74,26.64,26.71,94005.0,26.3824,26.4318,26.333,26.4022,94005.0
2025-05-09 10:45:00,26.73,26.73,26.68,26.71,51934.0,26.4219,26.4219,26.3725,26.4022,51934.0
2025-05-09 10:50:00,26.71,26.75,26.64,26.67,62707.0,26.4022,26.4417,26.333,26.3626,62707.0
2025-05-09 10:55:00,26.67,26.71,26.65,26.67,55438.0,26.3626,26.4022,26.3428,26.3626,55438.0
2025-05-09 11:00:00,26.67,26.7,26.64,26.7,53868.0,26.3626,26.3923,26.333,26.3923,53868.0
2025-05-09 11:05:00,26.7,26.75,26.68,26.72,175787.0,26.3923,26.4417,26.3725,26.412,175787.0
2025-05-09 11:10:00,26.71,26.72,26.65,26.66,55958.0,26.4022,26.412,26.3428,26.3527,55958.0
2025-05-09 11:15:00,26.66,26.75,26.64,26.75,57643.0,26.3527,26.4417,26.333,26.4417,57643.0
2025-05-09 11:20:00,26.75,26.75,26.69,26.72,81099.0,26.4417,26.4417,26.3824,26.412,81099.0
2025-05-09 11:25:00,26.71,26.75,26.61,26.63,291094.0,26.4022,26.4417,26.3033,26.3231,291094.0
2025-05-09 11:30:00,26.62,26.66,26.6,26.66,73727.0,26.3132,26.3527,26.2934,26.3527,73727.0
2025-05-09 11:35:00,26.66,26.67,26.64,26.64,55724.0,26.3527,26.3626,26.333,26.333,55724.0
2025-05-09 11:40:00,26.64,26.67,26.61,26.62,85862.0,26.333,26.3626,26.3033,26.3132,85862.0
2025-05-09 11:45:00,26.62,26.66,26.59,26.64,50335.0,26.3132,26.3527,26.2835,26.333,50335.0
2025-05-09 11:50:00,26.64,26.64,26.56,26.56,43497.0,26.333,26.333,26.2539,26.2539,43497.0
2025-05-09 11:55:00,26.56,26.59,26.55,26.56,24966.0,26.2539,26.2835,26.244,26.2539,24966.0
2025-05-09 12:00:00,26.57,26.57,26.46,26.46,31650.0,26.2638,26.2638,26.155,26.155,31650.0
2025-05-09 12:05:00,26.46,26.52,26.43,26.43,41160.0,26.155,26.2143,26.1254,26.1254,41160.0
2025-05-09 12:10:00,26.44,26.49,26.4,26.48,58942.0,26.1353,26.1847,26.0957,26.1748,58942.0
2025-05-09 12:15:00,26.47,26.49,26.44,26.46,26497.0,26.1649,26.1847,26.1353,26.155,26497.0
2025-05-09 12:20:00,26.47,26.49,26.47,26.48,24947.0,26.1649,26.1847,26.1649,26.1748,24947.0
2025-05-09 12:25:00,26.48,26.48,26.44,26.45,17108.0,26.1748,26.1748,26.1353,26.1451,17108.0
2025-05-09 12:30:00,26.45,26.46,26.42,26.43,15242.0,26.1451,26.155,26.1155,26.1254,15242.0
2025-05-09 12:35:00,26.43,26.45,26.41,26.42,33555.0,26.1254,26.1451,26.1056,26.1155,33555.0
2025-05-09 12:40:00,26.42,26.45,26.41,26.44,16554.0,26.1155,26.1451,26.1056,26.1353,16554.0
2025-05-09 12:45:00,26.43,26.45,26.41,26.43,21013.0,26.1254,26.1451,26.1056,26.1254,21013.0
2025-05-09 12:50:00,26.43,26.46,26.42,26.46,13289.0,26.1254,26.155,26.1155,26.155,13289.0
2025-05-09 12:55:00,26.46,26.47,26.41,26.43,15181.0,26.155,26.1649,26.1056,26.1254,15181.0
2025-05-09 13:00:00,26.43,26.46,26.42,26.45,23924.0,26.1254,26.155,26.1155,26.1451,23924.0
2025-05-09 13:05:00,26.46,26.48,26.43,26.48,17530.0,26.155,26.1748,26.1254,26.1748,17530.0
2025-05-09 13:10:00,26.48,26.5,26.46,26.46,15985.0,26.1748,26.1946,26.155,26.155,15985.0
2025-05-09 13:15:00,26.47,26.5,26.46,26.49,19739.0,26.1649,26.1946,26.155,26.1847,19739.0
2025-05-09 13:20:00,26.49,26.5,26.41,26.5,47179.0,26.1847,26.1946,26.1056,26.1946,47179.0
2025-05-09 13:25:00,26.5,26.51,26.48,26.49,19350.0,26.1946,26.2045,26.1748,26.1847,19350.0
2025-05-09 13:30:00,26.49,26.5,26.46,26.47,49207.0,26.1847,26.1946,26.155,26.1649,49207.0
2025-05-09 13:35:00,26.46,26.48,26.44,26.47,59907.0,26.155,26.1748,26.1353,26.1649,59907.0
2025-05-09 13:40:00,26.48,26.48,26.45,26.48,25395.0,26.1748,26.1748,26.1451,26.1748,25395.0
2025-05-09 13:45:00,26.49,26.49,26.48,26.49,20066.0,26.1847,26.1847,26.1748,26.1847,20066.0
2025-05-09 13:50:00,26.49,26.5,26.45,26.48,58965.0,26.1847,26.1946,26.1451,26.1748,58965.0
2025-05-09 13:55:00,26.49,26.51,26.47,26.51,36169.0,26.1847,26.2045,26.1649,26.2045,36169.0
2025-05-09 14:00:00,26.52,26.53,26.49,26.5,46518.0,26.2143,26.2242,26.1847,26.1946,46518.0
2025-05-09 14:05:00,26.49,26.5,26.47,26.47,18727.0,26.1847,26.1946,26.1649,26.1649,18727.0
2025-05-09 14:10:00,26.48,26.49,26.46,26.49,15732.0,26.1748,26.1847,26.155,26.1847,15732.0
2025-05-09 14:15:00,26.49,26.51,26.44,26.46,42416.0,26.1847,26.2045,26.1353,26.155,42416.0
2025-05-09 14:20:00,26.46,26.48,26.44,26.48,29257.0,26.155,26.1748,26.1353,26.1748,29257.0
2025-05-09 14:25:00,26.48,26.48,26.42,26.44,19880.0,26.1748,26.1748,26.1155,26.1353,19880.0
2025-05-09 14:30:00,26.43,26.46,26.43,26.46,28381.0,26.1254,26.155,26.1254,26.155,28381.0
2025-05-09 14:35:00,26.45,26.46,26.43,26.45,17726.0,26.1451,26.155,26.1254,26.1451,17726.0
2025-05-09 14:40:00,26.45,26.47,26.44,26.45,35972.0,26.1451,26.1649,26.1353,26.1451,35972.0
2025-05-09 14:45:00,26.45,26.46,26.43,26.44,21248.0,26.1451,26.155,26.1254,26.1353,21248.0
2025-05-09 14:50:00,26.44,26.45,26.42,26.44,35917.0,26.1353,26.1451,26.1155,26.1353,35917.0
2025-05-09 14:55:00,26.44,26.46,26.43,26.46,30151.0,26.1353,26.155,26.1254,26.155,30151.0
2025-05-09 15:00:00,26.46,26.49,26.45,26.49,26936.0,26.155,26.1847,26.1451,26.1847,26936.0
2025-05-09 15:05:00,26.49,26.52,26.48,26.51,39747.0,26.1847,26.2143,26.1748,26.2045,39747.0
2025-05-09 15:10:00,26.51,26.53,26.51,26.53,53882.0,26.2045,26.2242,26.2045,26.2242,53882.0
2025-05-09 15:15:00,26.53,26.53,26.47,26.49,54637.0,26.2242,26.2242,26.1649,26.1847,54637.0
2025-05-09 15:20:00,26.49,26.49,26.44,26.45,27964.0,26.1847,26.1847,26.1353,26.1451,27964.0
2025-05-09 15:25:00,26.45,26.46,26.44,26.46,60703.0,26.1451,26.155,26.1353,26.155,60703.0
2025-05-09 15:30:00,26.46,26.47,26.42,26.46,131483.0,26.155,26.1649,26.1155,26.155,131483.0
2025-05-09 15:35:00,26.46,26.51,26.45,26.5,109655.0,26.155,26.2045,26.1451,26.1946,109655.0
2025-05-09 15:40:00,26.5,26.55,26.5,26.5,318869.0,26.1946,26.244,26.1946,26.1946,318869.0
2025-05-09 15:45:00,26.5,26.5,26.44,26.46,55352.0,26.1946,26.1946,26.1353,26.155,55352.0
2025-05-09 15:50:00,26.46,26.5,26.42,26.5,94523.0,26.155,26.1946,26.1155,26.1946,94523.0
2025-05-09 15:55:00,26.5,26.5,26.44,26.46,398571.0,26.1946,26.1946,26.1353,26.155,398571.0
2025-05-12 09:30:00,28.18,29.06,28.16,29.01,572635.0,27.8552,28.7251,27.8354,28.6756,572635.0
2025-05-12 09:35:00,29.03,29.03,28.61,28.77,260961.0,28.6954,28.6954,28.2803,28.4384,260961.0
2025-05-12 09:40:00,28.77,28.86,28.65,28.73,165045.0,28.4384,28.5274,28.3198,28.3989,165045.0
2025-05-12 09:45:00,28.74,28.79,28.52,28.64,161044.0,28.4088,28.4582,28.1913,28.3099,161044.0
2025-05-12 09:50:00,28.64,28.7,28.58,28.65,124093.0,28.3099,28.3692,28.2506,28.3198,124093.0
2025-05-12 09:55:00,28.63,28.67,28.59,28.65,111842.0,28.3,28.3396,28.2605,28.3198,111842.0
2025-05-12 10:00:00,28.66,28.83,28.65,28.83,157358.0,28.3297,28.4977,28.3198,28.4977,157358.0
2025-05-12 10:05:00,28.83,28.83,28.63,28.65,185126.0,28.4977,28.4977,28.3,28.3198,185126.0
2025-05-12 10:10:00,28.65,28.74,28.56,28.57,118658.0,28.3198,28.4088,28.2308,28.2407,118658.0
2025-05-12 10:15:00,28.57,28.58,28.4,28.45,164259.0,28.2407,28.2506,28.0727,28.1221,164259.0
2025-05-12 10:20:00,28.45,28.52,28.43,28.51,130299.0,28.1221,28.1913,28.1023,28.1814,130299.0
2025-05-12 10:25:00,28.5,28.51,28.36,28.39,120373.0,28.1715,28.1814,28.0331,28.0628,120373.0
2025-05-12 10:30:00,28.38,28.42,28.33,28.36,103354.0,28.0529,28.0924,28.0035,28.0331,103354.0
2025-05-12 10:35:00,28.36,28.36,28.26,28.3,85048.0,28.0331,28.0331,27.9343,27.9738,85048.0
2025-05-12 10:40:00,28.3,28.48,28.28,28.48,127497.0,27.9738,28.1518,27.9541,28.1518,127497.0
2025-05-12 10:45:00,28.48,28.49,28.43,28.45,97290.0,28.1518,28.1616,28.1023,28.1221,97290.0
2025-05-12 10:50:00,28.44,28.45,28.39,28.41,43772.0,28.1122,28.1221,28.0628,28.0826,43772.0
2025-05-12 10:55:00,28.41,28.42,28.33,28.36,48878.0,28.0826,28.0924,28.0035,28.0331,48878.0
2025-05-12 11:00:00,28.36,28.36,28.31,28.34,46946.0,28.0331,28.0331,27.9837,28.0134,46946.0
2025-05-12 11:05:00,28.34,28.34,28.27,28.29,56185.0,28.0134,28.0134,27.9442,27.9639,56185.0
2025-05-12 11:10:00,28.28,28.38,28.25,28.36,122508.0,27.9541,28.0529,27.9244,28.0331,122508.0
2025-05-12 11:15:00,28.36,28.42,28.33,28.38,107077.0,28.0331,28.0924,28.0035,28.0529,107077.0
2025-05-12 11:20:00,28.39,28.41,28.26,28.27,329194.0,28.0628,28.0826,27.9343,27.9442,329194.0
2025-05-12 11:25:00,28.27,28.27,28.2,28.24,117662.0,27.9442,27.9442,27.875,27.9145,117662.0
2025-05-12 11:30:00,28.23,28.27,28.21,28.24,134434.0,27.9046,27.9442,27.8849,27.9145,134434.0
2025-05-12 11:35:00,28.24,28.3,28.24,28.28,62832.0,27.9145,27.9738,27.9145,27.9541,62832.0
2025-05-12 11:40:00,28.28,28.28,28.21,28.23,56945.0,27.9541,27.9541,27.8849,27.9046,56945.0
2025-05-12 11:45:00,28.22,28.22,28.18,28.2,38479.0,27.8947,27.8947,27.8552,27.875,38479.0
2025-05-12 11:50:00,28.21,28.23,28.14,28.18,75855.0,27.8849,27.9046,27.8157,27.8552,75855.0
2025-05-12 11:55:00,28.18,28.26,28.18,28.2,85034.0,27.8552,27.9343,27.8552,27.875,85034.0
2025-05-12 12:00:00,28.2,28.25,28.19,28.23,84100.0,27.875,27.9244,27.8651,27.9046,84100.0
2025-05-12 12:05:00,28.23,28.32,28.22,28.3,97124.0,27.9046,27.9936,27.8947,27.9738,97124.0
2025-05-12 12:10:00,28.3,28.3,28.25,28.26,34152.0,27.9738,27.9738,27.9244,27.9343,34152.0
2025-05-12 12:15:00,28.26,28.32,28.26,28.28,47281.0,27.9343,27.9936,27.9343,27.9541,47281.0
2025-05-12 12:20:00,28.27,28.3,28.24,28.27,70101.0,27.9442,27.9738,27.9145,27.9442,70101.0
2025-05-12 12:25:00,28.27,28.28,28.18,28.18,49935.0,27.9442,27.9541,27.8552,27.8552,49935.0
2025-05-12 12:30:00,28.2,28.21,28.17,28.18,25162.0,27.875,27.8849,27.8453,27.8552,25162.0
2025-05-12 12:35:00,28.19,28.32,28.18,28.3,38155.0,27.8651,27.9936,27.8552,27.9738,38155.0
2025-05-12 12:40:00,28.3,28.36,28.28,28.31,104608.0,27.9738,28.0331,27.9541,27.9837,104608.0
2025-05-12 12:45:00,28.32,28.35,28.3,28.34,39342.0,27.9936,28.0233,27.9738,28.0134,39342.0
2025-05-12 12:50:00,28.34,28.37,28.32,28.34,90196.0,28.0134,28.043,27.9936,28.0134,90196.0
2025-05-12 12:55:00,28.33,28.38,28.33,28.38,36144.0,28.0035,28.0529,28.0035,28.0529,36144.0
2025-05-12 13:00:00,28.38,28.39,28.36,28.39,53881.0,28.0529,28.0628,28.0331,28.0628,53881.0
2025-05-12 13:05:00,28.39,28.46,28.38,28.45,36188.0,28.0628,28.132,28.0529,28.1221,36188.0
2025-05-12 13:10:00,28.45,28.46,28.33,28.37,75877.0,28.1221,28.132,28.0035,28.043,75877.0
2025-05-12 13:15:00,28.38,28.41,28.36,28.38,53046.0,28.0529,28.0826,28.0331,28.0529,53046.0
2025-05-12 13:20:00,28.37,28.39,28.33,28.35,104738.0,28.043,28.0628,28.0035,28.0233,104738.0
2025-05-12 13:25:00,28.35,28.39,28.33,28.38,31025.0,28.0233,28.0628,28.0035,28.0529,31025.0
2025-05-12 13:30:00,28.39,28.41,28.35,28.38,68608.0,28.0628,28.0826,28.0233,28.0529,68608.0
2025-05-12 13:35:00,28.38,28.38,28.32,28.35,30073.0,28.0529,28.0529,27.9936,28.0233,30073.0
2025-05-12 13:40:00,28.35,28.35,28.28,28.29,42567.0,28.0233,28.0233,27.9541,27.9639,42567.0
2025-05-12 13:45:00,28.3,28.35,28.29,28.31,52042.0,27.9738,28.0233,27.9639,27.9837,52042.0
2025-05-12 13:50:00,28.32,28.39,28.31,28.35,43040.0,27.9936,28.0628,27.9837,28.0233,43040.0
2025-05-12 13:55:00,28.35,28.37,28.34,28.34,34175.0,28.0233,28.043,28.0134,28.0134,34175.0
2025-05-12 14:00:00,28.33,28.38,28.32,28.34,47455.0,28.0035,28.0529,27.9936,28.0134,47455.0
2025-05-12 14:05:00,28.34,28.35,28.29,28.29,83172.0,28.0134,28.0233,27.9639,27.9639,83172.0
2025-05-12 14:10:00,28.3,28.31,28.25,28.28,38309.0,27.9738,27.9837,27.9244,27.9541,38309.0
2025-05-12 14:15:00,28.28,28.31,28.27,28.29,31627.0,27.9541,27.9837,27.9442,27.9639,31627.0
2025-05-12 14:20:00,28.3,28.31,28.27,28.3,28833.0,27.9738,27.9837,27.9442,27.9738,28833.0
2025-05-12 14:25:00,28.3,28.3,28.27,28.3,39132.0,27.9738,27.9738,27.9442,27.9738,39132.0
2025-05-12 14:30:00,28.3,28.35,28.29,28.33,31223.0,27.9738,28.0233,27.9639,28.0035,31223.0
2025-05-12 14:35:00,28.32,28.34,28.31,28.33,33910.0,27.9936,28.0134,27.9837,28.0035,33910.0
2025-05-12 14:40:00,28.33,28.34,28.3,28.3,23720.0,28.0035,28.0134,27.9738,27.9738,23720.0
2025-05-12 14:45:00,28.31,28.32,28.29,28.3,41709.0,27.9837,27.9936,27.9639,27.9738,41709.0
2025-05-12 14:50:00,28.3,28.32,28.29,28.3,27157.0,27.9738,27.9936,27.9639,27.9738,27157.0
2025-05-12 14:55:00,28.3,28.31,28.25,28.28,44944.0,27.9738,27.9837,27.9244,27.9541,44944.0
2025-05-12 15:00:00,28.3,28.3,28.23,28.3,80952.0,27.9738,27.9738,27.9046,27.9738,80952.0
2025-05-12 15:05:00,28.3,28.32,28.29,28.3,53281.0,27.9738,27.9936,27.9639,27.9738,53281.0
2025-05-12 15:10:00,28.29,28.3,28.23,28.24,53204.0,27.9639,27.9738,27.9046,27.9145,53204.0
2025-05-12 15:15:00,28.24,28.24,28.21,28.24,71880.0,27.9145,27.9145,27.8849,27.9145,71880.0
2025-05-12 15:20:00,28.24,28.26,28.23,28.25,40131.0,27.9145,27.9343,27.9046,27.9244,40131.0
2025-05-12 15:25:00,28.25,28.25,28.2,28.21,38081.0,27.9244,27.9244,27.875,27.8849,38081.0
2025-05-12 15:30:00,28.21,28.26,28.21,28.25,49899.0,27.8849,27.9343,27.8849,27.9244,49899.0
2025-05-12 15:35:00,28.25,28.26,28.22,28.23,60082.0,27.9244,27.9343,27.8947,27.9046,60082.0
2025-05-12 15:40:00,28.23,28.23,28.16,28.17,65853.0,27.9046,27.9046,27.8354,27.8453,65853.0
2025-05-12 15:45:00,28.17,28.17,28.13,28.14,68255.0,27.8453,27.8453,27.8058,27.8157,68255.0
2025-05-12 15:50:00,28.15,28.2,28.13,28.19,155772.0,27.8256,27.875,27.8058,27.8651,155772.0
2025-05-12 15:55:00,28.18,28.27,28.14,28.27,440556.0,27.8552,27.9442,27.8157,27.9442,440556.0
2025-05-13 09:30:00,28.25,28.39,28.14,28.33,148935.0,27.9244,28.0628,27.8157,28.0035,148935.0
2025-05-13 09:35:00,28.33,28.35,28.16,28.27,39356.0,28.0035,28.0233,27.8354,27.9442,39356.0
2025-05-13 09:40:00,28.28,28.4,28.27,28.37,37416.0,27.9541,28.0727,27.9442,28.043,37416.0
2025-05-13 09:45:00,28.38,28.39,28.33,28.38,26455.0,28.0529,28.0628,28.0035,28.0529,26455.0
2025-05-13 09:50:00,28.38,28.43,28.32,28.37,55659.0,28.0529,28.1023,27.9936,28.043,55659.0
2025-05-13 09:55:00,28.38,28.44,28.34,28.34,80397.0,28.0529,28.1122,28.0134,28.0134,80397.0
2025-05-13 10:00:00,28.34,28.46,28.33,28.44,42898.0,28.0134,28.132,28.0035,28.1122,42898.0
2025-05-13 10:05:00,28.43,28.44,28.37,28.4,46659.0,28.1023,28.1122,28.043,28.0727,46659.0
2025-05-13 10:10:00,28.4,28.49,28.38,28.49,35614.0,28.0727,28.1616,28.0529,28.1616,35614.0
2025-05-13 10:15:00,28.49,28.55,28.46,28.47,51759.0,28.1616,28.2209,28.132,28.1419,51759.0
2025-05-13 10:20:00,28.48,28.49,28.39,28.41,44095.0,28.1518,28.1616,28.0628,28.0826,44095.0
2025-05-13 10:25:00,28.41,28.48,28.38,28.41,57646.0,28.0826,28.1518,28.0529,28.0826,57646.0
2025-05-13 10:30:00,28.42,28.52,28.41,28.49,38978.0,28.0924,28.1913,28.0826,28.1616,38978.0
2025-05-13 10:35:00,28.5,28.57,28.49,28.56,27639.0,28.1715,28.2407,28.1616,28.2308,27639.0
2025-05-13 10:40:00,28.56,28.57,28.42,28.43,31930.0,28.2308,28.2407,28.0924,28.1023,31930.0
2025-05-13 10:45:00,28.42,28.45,28.41,28.45,38634.0,28.0924,28.1221,28.0826,28.1221,38634.0
2025-05-13 10:50:00,28.46,28.49,28.45,28.46,24198.0,28.132,28.1616,28.1221,28.132,24198.0
2025-05-13 10:55:00,28.47,28.52,28.47,28.5,47770.0,28.1419,28.1913,28.1419,28.1715,47770.0
2025-05-13 11:00:00,28.5,28.52,28.46,28.49,90062.0,28.1715,28.1913,28.132,28.1616,90062.0
2025-05-13 11:05:00,28.48,28.51,28.45,28.51,55794.0,28.1518,28.1814,28.1221,28.1814,55794.0
2025-05-13 11:10:00,28.51,28.54,28.5,28.5,116222.0,28.1814,28.2111,28.1715,28.1715,116222.0
2025-05-13 11:15:00,28.51,28.53,28.48,28.49,34936.0,28.1814,28.2012,28.1518,28.1616,34936.0
2025-05-13 11:20:00,28.5,28.54,28.49,28.5,44063.0,28.1715,28.2111,28.1616,28.1715,44063.0
2025-05-13 11:25:00,28.5,28.56,28.49,28.52,40216.0,28.1715,28.2308,28.1616,28.1913,40216.0
2025-05-13 11:30:00,28.53,28.57,28.52,28.55,24081.0,28.2012,28.2407,28.1913,28.2209,24081.0
2025-05-13 11:35:00,28.55,28.56,28.54,28.56,84640.0,28.2209,28.2308,28.2111,28.2308,84640.0
2025-05-13 11:40:00,28.56,28.67,28.56,28.65,44473.0,28.2308,28.3396,28.2308,28.3198,44473.0
2025-05-13 11:45:00,28.65,28.68,28.63,28.63,22864.0,28.3198,28.3494,28.3,28.3,22864.0
2025-05-13 11:50:00,28.63,28.67,28.61,28.64,30983.0,28.3,28.3396,28.2803,28.3099,30983.0
2025-05-13 11:55:00,28.63,28.64,28.59,28.59,23057.0,28.3,28.3099,28.2605,28.2605,23057.0
2025-05-13 12:00:00,28.6,28.6,28.53,28.55,13590.0,28.2704,28.2704,28.2012,28.2209,13590.0
2025-05-13 12:05:00,28.54,28.57,28.51,28.53,52018.0,28.2111,28.2407,28.1814,28.2012,52018.0
2025-05-13 12:10:00,28.52,28.57,28.5,28.57,85626.0,28.1913,28.2407,28.1715,28.2407,85626.0
2025-05-13 12:15:00,28.57,28.64,28.56,28.63,111994.0,28.2407,28.3099,28.2308,28.3,111994.0
2025-05-13 12:20:00,28.63,28.68,28.62,28.67,72438.0,28.3,28.3494,28.2901,28.3396,72438.0
2025-05-13 12:25:00,28.67,28.7,28.66,28.68,47765.0,28.3396,28.3692,28.3297,28.3494,47765.0
2025-05-13 12:30:00,28.67,28.67,28.61,28.64,50062.0,28.3396,28.3396,28.2803,28.3099,50062.0
2025-05-13 12:35:00,28.64,28.68,28.63,28.67,29327.0,28.3099,28.3494,28.3,28.3396,29327.0
2025-05-13 12:40:00,28.67,28.7,28.64,28.69,63205.0,28.3396,28.3692,28.3099,28.3593,63205.0
2025-05-13 12:45:00,28.69,28.72,28.68,28.71,28325.0,28.3593,28.389,28.3494,28.3791,28325.0
2025-05-13 12:50:00,28.71,28.74,28.7,28.73,163310.0,28.3791,28.4088,28.3692,28.3989,163310.0
2025-05-13 12:55:00,28.73,28.73,28.67,28.68,27835.0,28.3989,28.3989,28.3396,28.3494,27835.0
2025-05-13 13:00:00,28.68,28.69,28.64,28.67,45499.0,28.3494,28.3593,28.3099,28.3396,45499.0
2025-05-13 13:05:00,28.67,28.71,28.62,28.63,42594.0,28.3396,28.3791,28.2901,28.3,42594.0
2025-05-13 13:10:00,28.64,28.64,28.61,28.64,17314.0,28.3099,28.3099,28.2803,28.3099,17314.0
2025-05-13 13:15:00,28.64,28.69,28.62,28.68,38565.0,28.3099,28.3593,28.2901,28.3494,38565.0
2025-05-13 13:20:00,28.69,28.69,28.64,28.64,32037.0,28.3593,28.3593,28.3099,28.3099,32037.0
2025-05-13 13:25:00,28.65,28.67,28.63,28.66,22144.0,28.3198,28.3396,28.3,28.3297,22144.0
2025-05-13 13:30:00,28.67,28.73,28.66,28.71,27586.0,28.3396,28.3989,28.3297,28.3791,27586.0
2025-05-13 13:35:00,28.71,28.72,28.69,28.7,19606.0,28.3791,28.389,28.3593,28.3692,19606.0
2025-05-13 13:40:00,28.71,28.72,28.7,28.71,18392.0,28.3791,28.389,28.3692,28.3791,18392.0
2025-05-13 13:45:00,28.71,28.71,28.68,28.69,21297.0,28.3791,28.3791,28.3494,28.3593,21297.0
2025-05-13 13:50:00,28.69,28.71,28.65,28.67,26246.0,28.3593,28.3791,28.3198,28.3396,26246.0
2025-05-13 13:55:00,28.67,28.67,28.65,28.66,26166.0,28.3396,28.3396,28.3198,28.3297,26166.0
2025-05-13 14:00:00,28.66,28.7,28.63,28.7,32783.0,28.3297,28.3692,28.3,28.3692,32783.0
2025-05-13 14:05:00,28.69,28.71,28.68,28.68,30860.0,28.3593,28.3791,28.3494,28.3494,30860.0
2025-05-13 14:10:00,28.68,28.7,28.67,28.7,14671.0,28.3494,28.3692,28.3396,28.3692,14671.0
2025-05-13 14:15:00,28.71,28.76,28.7,28.74,48427.0,28.3791,28.4285,28.3692,28.4088,48427.0
2025-05-13 14:20:00,28.73,28.76,28.72,28.74,29614.0,28.3989,28.4285,28.389,28.4088,29614.0
2025-05-13 14:25:00,28.74,28.76,28.73,28.74,20344.0,28.4088,28.4285,28.3989,28.4088,20344.0
2025-05-13 14:30:00,28.75,28.76,28.71,28.71,36432.0,28.4186,28.4285,28.3791,28.3791,36432.0
2025-05-13 14:35:00,28.71,28.74,28.7,28.73,63997.0,28.3791,28.4088,28.3692,28.3989,63997.0
2025-05-13 14:40:00,28.74,28.74,28.7,28.71,16692.0,28.4088,28.4088,28.3692,28.3791,16692.0
2025-05-13 14:45:00,28.71,28.73,28.69,28.73,17075.0,28.3791,28.3989,28.3593,28.3989,17075.0
2025-05-13 14:50:00,28.72,28.75,28.7,28.74,20001.0,28.389,28.4186,28.3692,28.4088,20001.0
2025-05-13 14:55:00,28.75,28.8,28.74,28.8,33500.0,28.4186,28.4681,28.4088,28.4681,33500.0
2025-05-13 15:00:00,28.8,28.82,28.78,28.82,31677.0,28.4681,28.4878,28.4483,28.4878,31677.0
2025-05-13 15:05:00,28.82,28.84,28.81,28.83,88619.0,28.4878,28.5076,28.4779,28.4977,88619.0
2025-05-13 15:10:00,28.83,28.88,28.82,28.88,67024.0,28.4977,28.5471,28.4878,28.5471,67024.0
2025-05-13 15:15:00,28.88,28.89,28.84,28.85,63848.0,28.5471,28.557,28.5076,28.5175,63848.0
2025-05-13 15:20:00,28.86,28.89,28.85,28.86,50024.0,28.5274,28.557,28.5175,28.5274,50024.0
2025-05-13 15:25:00,28.86,28.87,28.84,28.86,68838.0,28.5274,28.5373,28.5076,28.5274,68838.0
2025-05-13 15:30:00,28.86,28.87,28.83,28.84,126723.0,28.5274,28.5373,28.4977,28.5076,126723.0
2025-05-13 15:35:00,28.83,28.91,28.81,28.91,86458.0,28.4977,28.5768,28.4779,28.5768,86458.0
2025-05-13 15:40:00,28.9,28.95,28.88,28.95,98468.0,28.5669,28.6163,28.5471,28.6163,98468.0
2025-05-13 15:45:00,28.95,28.95,28.81,28.83,174150.0,28.6163,28.6163,28.4779,28.4977,174150.0
2025-05-13 15:50:00,28.83,28.88,28.8,28.85,216327.0,28.4977,28.5471,28.4681,28.5175,216327.0
2025-05-13 15:55:00,28.85,28.87,28.77,28.78,620732.0,28.5175,28.5373,28.4384,28.4483,620732.0
2025-05-14 09:30:00,28.8,28.94,28.66,28.91,153775.0,28.4681,28.6065,28.3297,28.5768,153775.0
2025-05-14 09:35:00,28.91,28.91,28.8,28.86,68672.0,28.5768,28.5768,28.4681,28.5274,68672.0
2025-05-14 09:40:00,28.85,28.87,28.78,28.84,68459.0,28.5175,28.5373,28.4483,28.5076,68459.0
2025-05-14 09:45:00,28.85,28.92,28.85,28.87,43479.0,28.5175,28.5867,28.5175,28.5373,43479.0
2025-05-14 09:50:00,28.87,28.87,28.74,28.77,55363.0,28.5373,28.5373,28.4088,28.4384,55363.0
2025-05-14 09:55:00,28.77,28.83,28.76,28.8,40735.0,28.4384,28.4977,28.4285,28.4681,40735.0
2025-05-14 10:00:00,28.8,28.87,28.75,28.87,33627.0,28.4681,28.5373,28.4186,28.5373,33627.0
2025-05-14 10:05:00,28.88,28.9,28.81,28.84,53892.0,28.5471,28.5669,28.4779,28.5076,53892.0
2025-05-14 10:10:00,28.83,28.87,28.8,28.8,59564.0,28.4977,28.5373,28.4681,28.4681,59564.0
2025-05-14 10:15:00,28.8,28.8,28.74,28.75,40887.0,28.4681,28.4681,28.4088,28.4186,40887.0
2025-05-14 10:20:00,28.76,28.79,28.75,28.77,42048.0,28.4285,28.4582,28.4186,28.4384,42048.0
2025-05-14 10:25:00,28.79,28.79,28.67,28.69,199083.0,28.4582,28.4582,28.3396,28.3593,199083.0
2025-05-14 10:30:00,28.7,28.77,28.68,28.76,102850.0,28.3692,28.4384,28.3494,28.4285,102850.0
2025-05-14 10:35:00,28.76,28.76,28.69,28.73,29579.0,28.4285,28.4285,28.3593,28.3989,29579.0
2025-05-14 10:40:00,28.72,28.75,28.69,28.73,45649.0,28.389,28.4186,28.3593,28.3989,45649.0
2025-05-14 10:45:00,28.74,28.75,28.71,28.72,36445.0,28.4088,28.4186,28.3791,28.389,36445.0
2025-05-14 10:50:00,28.73,28.77,28.71,28.77,47520.0,28.3989,28.4384,28.3791,28.4384,47520.0
2025-05-14 10:55:00,28.77,28.77,28.73,28.75,32668.0,28.4384,28.4384,28.3989,28.4186,32668.0
2025-05-14 11:00:00,28.75,28.76,28.68,28.69,43017.0,28.4186,28.4285,28.3494,28.3593,43017.0
2025-05-14 11:05:00,28.69,28.69,28.64,28.67,41479.0,28.3593,28.3593,28.3099,28.3396,41479.0
2025-05-14 11:10:00,28.67,28.71,28.66,28.71,32950.0,28.3396,28.3791,28.3297,28.3791,32950.0
2025-05-14 11:15:00,28.71,28.71,28.67,28.68,38198.0,28.3791,28.3791,28.3396,28.3494,38198.0
2025-05-14 11:20:00,28.68,28.81,28.65,28.8,110649.0,28.3494,28.4779,28.3198,28.4681,110649.0
2025-05-14 11:25:00,28.8,28.82,28.79,28.82,97834.0,28.4681,28.4878,28.4582,28.4878,97834.0
2025-05-14 11:30:00,28.82,28.84,28.8,28.84,42643.0,28.4878,28.5076,28.4681,28.5076,42643.0
2025-05-14 11:35:00,28.84,28.86,28.82,28.85,45928.0,28.5076,28.5274,28.4878,28.5175,45928.0
2025-05-14 11:40:00,28.84,28.85,28.82,28.82,35999.0,28.5076,28.5175,28.4878,28.4878,35999.0
2025-05-14 11:45:00,28.82,28.83,28.8,28.82,40476.0,28.4878,28.4977,28.4681,28.4878,40476.0
2025-05-14 11:50:00,28.81,28.83,28.8,28.81,44518.0,28.4779,28.4977,28.4681,28.4779,44518.0
2025-05-14 11:55:00,28.81,28.83,28.8,28.81,24739.0,28.4779,28.4977,28.4681,28.4779,24739.0
2025-05-14 12:00:00,28.8,28.84,28.8,28.82,37826.0,28.4681,28.5076,28.4681,28.4878,37826.0
2025-05-14 12:05:00,28.83,28.85,28.83,28.85,17879.0,28.4977,28.5175,28.4977,28.5175,17879.0
2025-05-14 12:10:00,28.84,28.85,28.82,28.83,16552.0,28.5076,28.5175,28.4878,28.4977,16552.0
2025-05-14 12:15:00,28.84,28.86,28.82,28.83,51277.0,28.5076,28.5274,28.4878,28.4977,51277.0
2025-05-14 12:20:00,28.83,28.83,28.8,28.8,23025.0,28.4977,28.4977,28.4681,28.4681,23025.0
2025-05-14 12:25:00,28.8,28.82,28.75,28.75,53105.0,28.4681,28.4878,28.4186,28.4186,53105.0
2025-05-14 12:30:00,28.75,28.79,28.75,28.79,35060.0,28.4186,28.4582,28.4186,28.4582,35060.0
2025-05-14 12:35:00,28.79,28.8,28.67,28.67,49959.0,28.4582,28.4681,28.3396,28.3396,49959.0
2025-05-14 12:40:00,28.67,28.69,28.64,28.65,43876.0,28.3396,28.3593,28.3099,28.3198,43876.0
2025-05-14 12:45:00,28.66,28.69,28.65,28.68,35760.0,28.3297,28.3593,28.3198,28.3494,35760.0
2025-05-14 12:50:00,28.68,28.7,28.66,28.68,35238.0,28.3494,28.3692,28.3297,28.3494,35238.0
2025-05-14 12:55:00,28.68,28.68,28.65,28.68,11096.0,28.3494,28.3494,28.3198,28.3494,11096.0
2025-05-14 13:00:00,28.67,28.68,28.65,28.67,24123.0,28.3396,28.3494,28.3198,28.3396,24123.0
2025-05-14 13:05:00,28.67,28.68,28.65,28.67,13220.0,28.3396,28.3494,28.3198,28.3396,13220.0
2025-05-14 13:10:00,28.67,28.68,28.61,28.62,29348.0,28.3396,28.3494,28.2803,28.2901,29348.0
2025-05-14 13:15:00,28.62,28.63,28.58,28.6,18724.0,28.2901,28.3,28.2506,28.2704,18724.0
2025-05-14 13:20:00,28.6,28.6,28.53,28.57,34168.0,28.2704,28.2704,28.2012,28.2407,34168.0
2025-05-14 13:25:00,28.57,28.61,28.54,28.61,29573.0,28.2407,28.2803,28.2111,28.2803,29573.0
2025-05-14 13:30:00,28.6,28.62,28.58,28.62,21713.0,28.2704,28.2901,28.2506,28.2901,21713.0
2025-05-14 13:35:00,28.62,28.65,28.61,28.65,36950.0,28.2901,28.3198,28.2803,28.3198,36950.0
2025-05-14 13:40:00,28.65,28.67,28.64,28.67,38889.0,28.3198,28.3396,28.3099,28.3396,38889.0
2025-05-14 13:45:00,28.67,28.67,28.62,28.63,62027.0,28.3396,28.3396,28.2901,28.3,62027.0
2025-05-14 13:50:00,28.63,28.66,28.62,28.62,33121.0,28.3,28.3297,28.2901,28.2901,33121.0
2025-05-14 13:55:00,28.63,28.64,28.61,28.62,59994.0,28.3,28.3099,28.2803,28.2901,59994.0
2025-05-14 14:00:00,28.62,28.67,28.61,28.67,58591.0,28.2901,28.3396,28.2803,28.3396,58591.0
2025-05-14 14:05:00,28.67,28.71,28.66,28.67,75478.0,28.3396,28.3791,28.3297,28.3396,75478.0
2025-05-14 14:10:00,28.67,28.67,28.61,28.62,35259.0,28.3396,28.3396,28.2803,28.2901,35259.0
2025-05-14 14:15:00,28.61,28.64,28.6,28.63,22949.0,28.2803,28.3099,28.2704,28.3,22949.0
2025-05-14 14:20:00,28.64,28.66,28.61,28.64,63866.0,28.3099,28.3297,28.2803,28.3099,63866.0
2025-05-14 14:25:00,28.64,28.66,28.61,28.64,34461.0,28.3099,28.3297,28.2803,28.3099,34461.0
2025-05-14 14:30:00,28.64,28.71,28.63,28.7,48789.0,28.3099,28.3791,28.3,28.3692,48789.0
2025-05-14 14:35:00,28.71,28.71,28.67,28.69,40031.0,28.3791,28.3791,28.3396,28.3593,40031.0
2025-05-14 14:40:00,28.69,28.7,28.68,28.69,18915.0,28.3593,28.3692,28.3494,28.3593,18915.0
2025-05-14 14:45:00,28.69,28.69,28.66,28.67,41402.0,28.3593,28.3593,28.3297,28.3396,41402.0
2025-05-14 14:50:00,28.67,28.7,28.66,28.7,41962.0,28.3396,28.3692,28.3297,28.3692,41962.0
2025-05-14 14:55:00,28.7,28.7,28.67,28.68,29585.0,28.3692,28.3692,28.3396,28.3494,29585.0
2025-05-14 15:00:00,28.68,28.68,28.61,28.62,49197.0,28.3494,28.3494,28.2803,28.2901,49197.0
2025-05-14 15:05:00,28.62,28.64,28.61,28.63,31336.0,28.2901,28.3099,28.2803,28.3,31336.0
2025-05-14 15:10:00,28.63,28.66,28.62,28.65,22363.0,28.3,28.3297,28.2901,28.3198,22363.0
2025-05-14 15:15:00,28.65,28.67,28.61,28.61,35206.0,28.3198,28.3396,28.2803,28.2803,35206.0
2025-05-14 15:20:00,28.62,28.62,28.55,28.56,80383.0,28.2901,28.2901,28.2209,28.2308,80383.0
2025-05-14 15:25:00,28.55,28.6,28.54,28.6,68174.0,28.2209,28.2704,28.2111,28.2704,68174.0
2025-05-14 15:30:00,28.59,28.59,28.57,28.59,80111.0,28.2605,28.2605,28.2407,28.2605,80111.0
2025-05-14 15:35:00,28.58,28.61,28.58,28.6,69836.0,28.2506,28.2803,28.2506,28.2704,69836.0
2025-05-14 15:40:00,28.6,28.63,28.58,28.59,68240.0,28.2704,28.3,28.2506,28.2605,68240.0
2025-05-14 15:45:00,28.58,28.61,28.56,28.6,80596.0,28.2506,28.2803,28.2308,28.2704,80596.0
2025-05-14 15:50:00,28.61,28.71,28.6,28.68,130939.0,28.2803,28.3791,28.2704,28.3494,130939.0
2025-05-14 15:55:00,28.68,28.7,28.63,28.66,432882.0,28.3494,28.3692,28.3,28.3297,432882.0
2025-05-15 09:30:00,28.38,28.68,28.35,28.56,140794.0,28.0529,28.3494,28.0233,28.2308,140794.0
2025-05-15 09:35:00,28.56,28.57,28.42,28.44,47348.0,28.2308,28.2407,28.0924,28.1122,47348.0
2025-05-15 09:40:00,28.45,28.59,28.45,28.52,69703.0,28.1221,28.2605,28.1221,28.1913,69703.0
2025-05-15 09:45:00,28.53,28.53,28.48,28.5,46635.0,28.2012,28.2012,28.1518,28.1715,46635.0
2025-05-15 09:50:00,28.5,28.54,28.45,28.53,44588.0,28.1715,28.2111,28.1221,28.2012,44588.0
2025-05-15 09:55:00,28.53,28.6,28.52,28.55,48518.0,28.2012,28.2704,28.1913,28.2209,48518.0
2025-05-15 10:00:00,28.55,28.64,28.54,28.63,92038.0,28.2209,28.3099,28.2111,28.3,92038.0
2025-05-15 10:05:00,28.63,28.63,28.55,28.58,69759.0,28.3,28.3,28.2209,28.2506,69759.0
2025-05-15 10:10:00,28.57,28.6,28.52,28.53,61842.0,28.2407,28.2704,28.1913,28.2012,61842.0
2025-05-15 10:15:00,28.52,28.53,28.49,28.52,29638.0,28.1913,28.2012,28.1616,28.1913,29638.0
2025-05-15 10:20:00,28.53,28.59,28.51,28.57,141371.0,28.2012,28.2605,28.1814,28.2407,141371.0
2025-05-15 10:25:00,28.57,28.6,28.54,28.55,40832.0,28.2407,28.2704,28.2111,28.2209,40832.0
2025-05-15 10:30:00,28.55,28.56,28.5,28.54,100926.0,28.2209,28.2308,28.1715,28.2111,100926.0
2025-05-15 10:35:00,28.54,28.56,28.5,28.56,29599.0,28.2111,28.2308,28.1715,28.2308,29599.0
2025-05-15 10:40:00,28.56,28.63,28.55,28.6,31784.0,28.2308,28.3,28.2209,28.2704,31784.0
2025-05-15 10:45:00,28.6,28.64,28.58,28.59,34987.0,28.2704,28.3099,28.2506,28.2605,34987.0
2025-05-15 10:50:00,28.59,28.65,28.59,28.64,35402.0,28.2605,28.3198,28.2605,28.3099,35402.0
2025-05-15 10:55:00,28.65,28.69,28.64,28.67,28701.0,28.3198,28.3593,28.3099,28.3396,28701.0
2025-05-15 11:00:00,28.66,28.67,28.64,28.67,24394.0,28.3297,28.3396,28.3099,28.3396,24394.0
2025-05-15 11:05:00,28.68,28.69,28.65,28.67,44436.0,28.3494,28.3593,28.3198,28.3396,44436.0
2025-05-15 11:10:00,28.66,28.74,28.66,28.73,60782.0,28.3297,28.4088,28.3297,28.3989,60782.0
2025-05-15 11:15:00,28.73,28.75,28.7,28.75,38795.0,28.3989,28.4186,28.3692,28.4186,38795.0
2025-05-15 11:20:00,28.75,28.79,28.74,28.79,48119.0,28.4186,28.4582,28.4088,28.4582,48119.0
2025-05-15 11:25:00,28.79,28.79,28.75,28.76,64128.0,28.4582,28.4582,28.4186,28.4285,64128.0
2025-05-15 11:30:00,28.76,28.84,28.75,28.8,87906.0,28.4285,28.5076,28.4186,28.4681,87906.0
2025-05-15 11:35:00,28.8,28.85,28.8,28.84,38163.0,28.4681,28.5175,28.4681,28.5076,38163.0
2025-05-15 11:40:00,28.85,28.89,28.84,28.86,55235.0,28.5175,28.557,28.5076,28.5274,55235.0
2025-05-15 11:45:00,28.86,28.88,28.83,28.84,32996.0,28.5274,28.5471,28.4977,28.5076,32996.0
2025-05-15 11:50:00,28.83,28.84,28.78,28.79,52025.0,28.4977,28.5076,28.4483,28.4582,52025.0
2025-05-15 11:55:00,28.8,28.83,28.79,28.82,32308.0,28.4681,28.4977,28.4582,28.4878,32308.0
2025-05-15 12:00:00,28.82,28.85,28.81,28.85,24767.0,28.4878,28.5175,28.4779,28.5175,24767.0
2025-05-15 12:05:00,28.85,28.89,28.84,28.89,35380.0,28.5175,28.557,28.5076,28.557,35380.0
2025-05-15 12:10:00,28.88,28.88,28.8,28.82,28280.0,28.5471,28.5471,28.4681,28.4878,28280.0
2025-05-15 12:15:00,28.82,28.84,28.81,28.83,21985.0,28.4878,28.5076,28.4779,28.4977,21985.0
2025-05-15 12:20:00,28.82,28.84,28.8,28.84,35618.0,28.4878,28.5076,28.4681,28.5076,35618.0
2025-05-15 12:25:00,28.84,28.87,28.82,28.87,35220.0,28.5076,28.5373,28.4878,28.5373,35220.0
2025-05-15 12:30:00,28.87,28.87,28.83,28.85,31805.0,28.5373,28.5373,28.4977,28.5175,31805.0
2025-05-15 12:35:00,28.84,28.89,28.83,28.88,26513.0,28.5076,28.557,28.4977,28.5471,26513.0
2025-05-15 12:40:00,28.88,28.89,28.85,28.88,31266.0,28.5471,28.557,28.5175,28.5471,31266.0
2025-05-15 12:45:00,28.88,28.89,28.86,28.89,32933.0,28.5471,28.557,28.5274,28.557,32933.0
2025-05-15 12:50:00,28.89,28.89,28.84,28.85,18795.0,28.557,28.557,28.5076,28.5175,18795.0
2025-05-15 12:55:00,28.84,28.89,28.83,28.88,35311.0,28.5076,28.557,28.4977,28.5471,35311.0
2025-05-15 13:00:00,28.88,28.9,28.86,28.89,22376.0,28.5471,28.5669,28.5274,28.557,22376.0
2025-05-15 13:05:00,28.9,28.96,28.89,28.95,47964.0,28.5669,28.6262,28.557,28.6163,47964.0
2025-05-15 13:10:00,28.95,28.96,28.93,28.96,34819.0,28.6163,28.6262,28.5966,28.6262,34819.0
2025-05-15 13:15:00,28.96,28.97,28.91,28.94,29622.0,28.6262,28.6361,28.5768,28.6065,29622.0
2025-05-15 13:20:00,28.94,28.95,28.92,28.94,22750.0,28.6065,28.6163,28.5867,28.6065,22750.0
2025-05-15 13:25:00,28.94,28.95,28.89,28.89,26610.0,28.6065,28.6163,28.557,28.557,26610.0
2025-05-15 13:30:00,28.9,28.9,28.85,28.87,49287.0,28.5669,28.5669,28.5175,28.5373,49287.0
2025-05-15 13:35:00,28.87,28.89,28.85,28.87,27431.0,28.5373,28.557,28.5175,28.5373,27431.0
2025-05-15 13:40:00,28.87,28.88,28.85,28.85,35207.0,28.5373,28.5471,28.5175,28.5175,35207.0
2025-05-15 13:45:00,28.86,28.86,28.81,28.82,27816.0,28.5274,28.5274,28.4779,28.4878,27816.0
2025-05-15 13:50:00,28.82,28.84,28.81,28.81,48991.0,28.4878,28.5076,28.4779,28.4779,48991.0
2025-05-15 13:55:00,28.81,28.83,28.79,28.8,32069.0,28.4779,28.4977,28.4582,28.4681,32069.0
2025-05-15 14:00:00,28.81,28.83,28.79,28.8,33016.0,28.4779,28.4977,28.4582,28.4681,33016.0
2025-05-15 14:05:00,28.8,28.82,28.79,28.81,51695.0,28.4681,28.4878,28.4582,28.4779,51695.0
2025-05-15 14:10:00,28.81,28.84,28.79,28.81,32788.0,28.4779,28.5076,28.4582,28.4779,32788.0
2025-05-15 14:15:00,28.81,28.83,28.78,28.79,32381.0,28.4779,28.4977,28.4483,28.4582,32381.0
2025-05-15 14:20:00,28.79,28.8,28.77,28.78,21682.0,28.4582,28.4681,28.4384,28.4483,21682.0
2025-05-15 14:25:00,28.78,28.82,28.77,28.8,30511.0,28.4483,28.4878,28.4384,28.4681,30511.0
2025-05-15 14:30:00,28.8,28.85,28.8,28.85,32202.0,28.4681,28.5175,28.4681,28.5175,32202.0
2025-05-15 14:35:00,28.85,28.86,28.82,28.84,33687.0,28.5175,28.5274,28.4878,28.5076,33687.0
2025-05-15 14:40:00,28.84,28.88,28.83,28.84,29436.0,28.5076,28.5471,28.4977,28.5076,29436.0
2025-05-15 14:45:00,28.84,28.86,28.82,28.86,25832.0,28.5076,28.5274,28.4878,28.5274,25832.0
2025-05-15 14:50:00,28.86,28.88,28.84,28.87,26937.0,28.5274,28.5471,28.5076,28.5373,26937.0
2025-05-15 14:55:00,28.87,28.87,28.84,28.86,26590.0,28.5373,28.5373,28.5076,28.5274,26590.0
2025-05-15 15:00:00,28.85,28.87,28.84,28.85,47836.0,28.5175,28.5373,28.5076,28.5175,47836.0
2025-05-15 15:05:00,28.85,28.88,28.84,28.86,27121.0,28.5175,28.5471,28.5076,28.5274,27121.0
2025-05-15 15:10:00,28.86,28.87,28.84,28.87,46363.0,28.5274,28.5373,28.5076,28.5373,46363.0
2025-05-15 15:15:00,28.87,28.9,28.85,28.88,61623.0,28.5373,28.5669,28.5175,28.5471,61623.0
2025-05-15 15:20:00,28.88,28.9,28.86,28.89,54051.0,28.5471,28.5669,28.5274,28.557,54051.0
2025-05-15 15:25:00,28.88,28.89,28.82,28.84,73188.0,28.5471,28.557,28.4878,28.5076,73188.0
2025-05-15 15:30:00,28.84,28.87,28.83,28.85,121436.0,28.5076,28.5373,28.4977,28.5175,121436.0
2025-05-15 15:35:00,28.85,28.88,28.83,28.86,109843.0,28.5175,28.5471,28.4977,28.5274,109843.0
2025-05-15 15:40:00,28.86,28.86,28.81,28.84,70171.0,28.5274,28.5274,28.4779,28.5076,70171.0
2025-05-15 15:45:00,28.84,28.86,28.82,28.83,65403.0,28.5076,28.5274,28.4878,28.4977,65403.0
2025-05-15 15:50:00,28.83,28.88,28.81,28.84,149931.0,28.4977,28.5471,28.4779,28.5076,149931.0
2025-05-15 15:55:00,28.83,28.87,28.76,28.8,615328.0,28.4977,28.5373,28.4285,28.4681,615328.0
2025-05-16 09:30:00,28.9,29.0,28.89,28.97,370885.0,28.5669,28.6658,28.557,28.6361,370885.0
2025-05-16 09:35:00,28.98,29.0,28.93,28.97,36325.0,28.646,28.6658,28.5966,28.6361,36325.0
2025-05-16 09:40:00,28.96,28.99,28.88,28.99,106136.0,28.6262,28.6559,28.5471,28.6559,106136.0
2025-05-16 09:45:00,28.98,29.1,28.95,29.09,106211.0,28.646,28.7646,28.6163,28.7547,106211.0
2025-05-16 09:50:00,29.09,29.15,29.05,29.11,130709.0,28.7547,28.814,28.7152,28.7745,130709.0
2025-05-16 09:55:00,29.12,29.14,29.1,29.13,47667.0,28.7844,28.8041,28.7646,28.7943,47667.0
2025-05-16 10:00:00,29.12,29.14,29.05,29.14,61380.0,28.7844,28.8041,28.7152,28.8041,61380.0
2025-05-16 10:05:00,29.13,29.15,29.07,29.09,48918.0,28.7943,28.814,28.735,28.7547,48918.0
2025-05-16 10:10:00,29.09,29.14,29.08,29.11,94607.0,28.7547,28.8041,28.7448,28.7745,94607.0
2025-05-16 10:15:00,29.1,29.11,29.03,29.04,113916.0,28.7646,28.7745,28.6954,28.7053,113916.0
2025-05-16 10:20:00,29.04,29.05,28.99,29.04,55591.0,28.7053,28.7152,28.6559,28.7053,55591.0
2025-05-16 10:25:00,29.04,29.08,29.03,29.05,39846.0,28.7053,28.7448,28.6954,28.7152,39846.0
2025-05-16 10:30:00,29.05,29.08,29.02,29.05,90810.0,28.7152,28.7448,28.6855,28.7152,90810.0
2025-05-16 10:35:00,29.06,29.09,29.02,29.07,150336.0,28.7251,28.7547,28.6855,28.735,150336.0
2025-05-16 10:40:00,29.07,29.08,28.99,29.0,62623.0,28.735,28.7448,28.6559,28.6658,62623.0
2025-05-16 10:45:00,29.0,29.03,28.98,29.0,59847.0,28.6658,28.6954,28.646,28.6658,59847.0
2025-05-16 10:50:00,29.0,29.01,28.96,28.98,23750.0,28.6658,28.6756,28.6262,28.646,23750.0
2025-05-16 10:55:00,28.98,29.02,28.97,28.99,34376.0,28.646,28.6855,28.6361,28.6559,34376.0
2025-05-16 11:00:00,28.99,29.03,28.99,29.0,35073.0,28.6559,28.6954,28.6559,28.6658,35073.0
2025-05-16 11:05:00,28.99,29.05,28.99,29.03,31245.0,28.6559,28.7152,28.6559,28.6954,31245.0
2025-05-16 11:10:00,29.03,29.07,29.03,29.07,62637.0,28.6954,28.735,28.6954,28.735,62637.0
2025-05-16 11:15:00,29.07,29.08,29.03,29.06,32320.0,28.735,28.7448,28.6954,28.7251,32320.0
2025-05-16 11:20:00,29.05,29.07,29.02,29.04,32920.0,28.7152,28.735,28.6855,28.7053,32920.0
2025-05-16 11:25:00,29.04,29.09,29.03,29.08,34333.0,28.7053,28.7547,28.6954,28.7448,34333.0
2025-05-16 11:30:00,29.07,29.11,29.06,29.1,56296.0,28.735,28.7745,28.7251,28.7646,56296.0
2025-05-16 11:35:00,29.11,29.12,29.09,29.11,84200.0,28.7745,28.7844,28.7547,28.7745,84200.0
2025-05-16 11:40:00,29.11,29.15,29.1,29.13,39131.0,28.7745,28.814,28.7646,28.7943,39131.0
2025-05-16 11:45:00,29.13,29.13,29.07,29.1,49708.0,28.7943,28.7943,28.735,28.7646,49708.0
2025-05-16 11:50:00,29.1,29.12,29.09,29.1,24165.0,28.7646,28.7844,28.7547,28.7646,24165.0
2025-05-16 11:55:00,29.1,29.12,29.08,29.09,28293.0,28.7646,28.7844,28.7448,28.7547,28293.0
2025-05-16 12:00:00,29.09,29.14,29.07,29.1,114784.0,28.7547,28.8041,28.735,28.7646,114784.0
2025-05-16 12:05:00,29.1,29.11,29.08,29.09,15728.0,28.7646,28.7745,28.7448,28.7547,15728.0
2025-05-16 12:10:00,29.09,29.09,29.07,29.08,35538.0,28.7547,28.7547,28.735,28.7448,35538.0
2025-05-16 12:15:00,29.07,29.12,29.07,29.1,57224.0,28.735,28.7844,28.735,28.7646,57224.0
2025-05-16 12:20:00,29.11,29.12,29.1,29.11,8572.0,28.7745,28.7844,28.7646,28.7745,8572.0
2025-05-16 12:25:00,29.11,29.12,29.1,29.11,41661.0,28.7745,28.7844,28.7646,28.7745,41661.0
2025-05-16 12:30:00,29.11,29.16,29.1,29.15,41353.0,28.7745,28.8239,28.7646,28.814,41353.0
2025-05-16 12:35:00,29.15,29.15,29.12,29.15,51346.0,28.814,28.814,28.7844,28.814,51346.0
2025-05-16 12:40:00,29.15,29.16,29.12,29.14,43959.0,28.814,28.8239,28.7844,28.8041,43959.0
2025-05-16 12:45:00,29.14,29.17,29.14,29.16,40450.0,28.8041,28.8338,28.8041,28.8239,40450.0
2025-05-16 12:50:00,29.16,29.18,29.15,29.18,17034.0,28.8239,28.8437,28.814,28.8437,17034.0
2025-05-16 12:55:00,29.18,29.19,29.15,29.16,34012.0,28.8437,28.8536,28.814,28.8239,34012.0
2025-05-16 13:00:00,29.16,29.19,29.14,29.18,27422.0,28.8239,28.8536,28.8041,28.8437,27422.0
2025-05-16 13:05:00,29.18,29.22,29.18,29.2,94440.0,28.8437,28.8832,28.8437,28.8635,94440.0
2025-05-16 13:10:00,29.2,29.23,29.18,29.23,63985.0,28.8635,28.8931,28.8437,28.8931,63985.0
2025-05-16 13:15:00,29.23,29.25,29.22,29.24,41787.0,28.8931,28.9129,28.8832,28.903,41787.0
2025-05-16 13:20:00,29.25,29.26,29.21,29.25,81263.0,28.9129,28.9228,28.8733,28.9129,81263.0
2025-05-16 13:25:00,29.25,29.26,29.22,29.24,36699.0,28.9129,28.9228,28.8832,28.903,36699.0
2025-05-16 13:30:00,29.24,29.28,29.24,29.27,41630.0,28.903,28.9425,28.903,28.9326,41630.0
2025-05-16 13:35:00,29.28,29.28,29.23,29.24,37190.0,28.9425,28.9425,28.8931,28.903,37190.0
2025-05-16 13:40:00,29.23,29.24,29.21,29.23,64461.0,28.8931,28.903,28.8733,28.8931,64461.0
2025-05-16 13:45:00,29.23,29.26,29.23,29.24,53825.0,28.8931,28.9228,28.8931,28.903,53825.0
2025-05-16 13:50:00,29.24,29.25,29.21,29.21,20006.0,28.903,28.9129,28.8733,28.8733,20006.0
2025-05-16 13:55:00,29.22,29.23,29.19,29.2,44204.0,28.8832,28.8931,28.8536,28.8635,44204.0
2025-05-16 14:00:00,29.2,29.22,29.18,29.2,57207.0,28.8635,28.8832,28.8437,28.8635,57207.0
2025-05-16 14:05:00,29.2,29.2,29.16,29.17,33276.0,28.8635,28.8635,28.8239,28.8338,33276.0
2025-05-16 14:10:00,29.17,29.2,29.16,29.18,42942.0,28.8338,28.8635,28.8239,28.8437,42942.0
2025-05-16 14:15:00,29.19,29.2,29.18,29.2,22185.0,28.8536,28.8635,28.8437,28.8635,22185.0
2025-05-16 14:20:00,29.19,29.2,29.18,29.2,11994.0,28.8536,28.8635,28.8437,28.8635,11994.0
2025-05-16 14:25:00,29.2,29.2,29.18,29.2,31119.0,28.8635,28.8635,28.8437,28.8635,31119.0
2025-05-16 14:30:00,29.2,29.22,29.18,29.22,32348.0,28.8635,28.8832,28.8437,28.8832,32348.0
2025-05-16 14:35:00,29.22,29.28,29.21,29.27,58881.0,28.8832,28.9425,28.8733,28.9326,58881.0
2025-05-16 14:40:00,29.27,29.28,29.25,29.26,29011.0,28.9326,28.9425,28.9129,28.9228,29011.0
2025-05-16 14:45:00,29.26,29.29,29.26,29.27,52036.0,28.9228,28.9524,28.9228,28.9326,52036.0
2025-05-16 14:50:00,29.26,29.28,29.25,29.28,31794.0,28.9228,28.9425,28.9129,28.9425,31794.0
2025-05-16 14:55:00,29.28,29.28,29.23,29.24,78303.0,28.9425,28.9425,28.8931,28.903,78303.0
2025-05-16 15:00:00,29.24,29.24,29.22,29.22,22798.0,28.903,28.903,28.8832,28.8832,22798.0
2025-05-16 15:05:00,29.22,29.28,29.22,29.28,44882.0,28.8832,28.9425,28.8832,28.9425,44882.0
2025-05-16 15:10:00,29.28,29.28,29.24,29.25,42749.0,28.9425,28.9425,28.903,28.9129,42749.0
2025-05-16 15:15:00,29.25,29.29,29.23,29.23,90176.0,28.9129,28.9524,28.8931,28.8931,90176.0
2025-05-16 15:20:00,29.23,29.27,29.23,29.27,65393.0,28.8931,28.9326,28.8931,28.9326,65393.0
2025-05-16 15:25:00,29.27,29.28,29.25,29.27,51938.0,28.9326,28.9425,28.9129,28.9326,51938.0
2025-05-16 15:30:00,29.27,29.29,29.26,29.28,96949.0,28.9326,28.9524,28.9228,28.9425,96949.0
2025-05-16 15:35:00,29.28,29.28,29.25,29.28,81563.0,28.9425,28.9425,28.9129,28.9425,81563.0
2025-05-16 15:40:00,29.28,29.3,29.25,29.28,100653.0,28.9425,28.9623,28.9129,28.9425,100653.0
2025-05-16 15:45:00,29.28,29.3,29.23,29.28,104728.0,28.9425,28.9623,28.8931,28.9425,104728.0
2025-05-16 15:50:00,29.29,29.33,29.27,29.32,127845.0,28.9524,28.992,28.9326,28.9821,127845.0
2025-05-16 15:55:00,29.32,29.37,29.3,29.32,487318.0,28.9821,29.0315,28.9623,28.9821,487318.0
2025-05-19 09:30:00,28.84,28.98,28.82,28.94,157543.0,28.5076,28.646,28.4878,28.6065,157543.0
2025-05-19 09:35:00,28.95,28.95,28.86,28.88,45090.0,28.6163,28.6163,28.5274,28.5471,45090.0
2025-05-19 09:40:00,28.87,28.9,28.84,28.86,42664.0,28.5373,28.5669,28.5076,28.5274,42664.0
2025-05-19 09:45:00,28.86,28.86,28.77,28.82,46674.0,28.5274,28.5274,28.4384,28.4878,46674.0
2025-05-19 09:50:00,28.82,28.85,28.78,28.81,34113.0,28.4878,28.5175,28.4483,28.4779,34113.0
2025-05-19 09:55:00,28.82,28.88,28.81,28.82,86861.0,28.4878,28.5471,28.4779,28.4878,86861.0
2025-05-19 10:00:00,28.82,28.87,28.8,28.87,53226.0,28.4878,28.5373,28.4681,28.5373,53226.0
2025-05-19 10:05:00,28.86,28.95,28.84,28.95,57656.0,28.5274,28.6163,28.5076,28.6163,57656.0
2025-05-19 10:10:00,28.94,28.97,28.87,28.88,73603.0,28.6065,28.6361,28.5373,28.5471,73603.0
2025-05-19 10:15:00,28.89,29.0,28.89,29.0,29698.0,28.557,28.6658,28.557,28.6658,29698.0
2025-05-19 10:20:00,28.99,29.02,28.94,28.95,31721.0,28.6559,28.6855,28.6065,28.6163,31721.0
2025-05-19 10:25:00,28.95,28.97,28.88,28.93,201346.0,28.6163,28.6361,28.5471,28.5966,201346.0
2025-05-19 10:30:00,28.92,28.96,28.88,28.96,26040.0,28.5867,28.6262,28.5471,28.6262,26040.0
2025-05-19 10:35:00,28.95,29.0,28.95,28.99,19808.0,28.6163,28.6658,28.6163,28.6559,19808.0
2025-05-19 10:40:00,28.99,29.0,28.97,28.99,15986.0,28.6559,28.6658,28.6361,28.6559,15986.0
2025-05-19 10:45:00,28.99,29.0,28.92,28.93,19366.0,28.6559,28.6658,28.5867,28.5966,19366.0
2025-05-19 10:50:00,28.93,29.02,28.92,29.01,196234.0,28.5966,28.6855,28.5867,28.6756,196234.0
2025-05-19 10:55:00,29.0,29.02,28.98,28.99,19534.0,28.6658,28.6855,28.646,28.6559,19534.0
2025-05-19 11:00:00,28.99,29.04,28.98,29.03,18680.0,28.6559,28.7053,28.646,28.6954,18680.0
2025-05-19 11:05:00,29.03,29.04,28.98,29.03,26374.0,28.6954,28.7053,28.646,28.6954,26374.0
2025-05-19 11:10:00,29.03,29.04,28.97,28.98,102982.0,28.6954,28.7053,28.6361,28.646,102982.0
2025-05-19 11:15:00,28.97,29.01,28.95,29.0,23384.0,28.6361,28.6756,28.6163,28.6658,23384.0
2025-05-19 11:20:00,29.0,29.0,28.94,28.95,42645.0,28.6658,28.6658,28.6065,28.6163,42645.0
2025-05-19 11:25:00,28.94,28.96,28.91,28.91,31719.0,28.6065,28.6262,28.5768,28.5768,31719.0
2025-05-19 11:30:00,28.92,28.97,28.91,28.95,29352.0,28.5867,28.6361,28.5768,28.6163,29352.0
2025-05-19 11:35:00,28.94,28.97,28.94,28.96,37461.0,28.6065,28.6361,28.6065,28.6262,37461.0
2025-05-19 11:40:00,28.96,29.01,28.96,28.98,18621.0,28.6262,28.6756,28.6262,28.646,18621.0
2025-05-19 11:45:00,28.98,28.99,28.94,28.95,21003.0,28.646,28.6559,28.6065,28.6163,21003.0
2025-05-19 11:50:00,28.95,28.98,28.94,28.97,17633.0,28.6163,28.646,28.6065,28.6361,17633.0
2025-05-19 11:55:00,28.96,29.0,28.95,29.0,17867.0,28.6262,28.6658,28.6163,28.6658,17867.0
2025-05-19 12:00:00,29.0,29.02,28.98,29.02,13605.0,28.6658,28.6855,28.646,28.6855,13605.0
2025-05-19 12:05:00,29.02,29.02,29.0,29.02,14388.0,28.6855,28.6855,28.6658,28.6855,14388.0
2025-05-19 12:10:00,29.02,29.03,29.01,29.03,15374.0,28.6855,28.6954,28.6756,28.6954,15374.0
2025-05-19 12:15:00,29.03,29.04,28.98,28.99,87875.0,28.6954,28.7053,28.646,28.6559,87875.0
2025-05-19 12:20:00,28.99,29.02,28.98,29.01,18842.0,28.6559,28.6855,28.646,28.6756,18842.0
2025-05-19 12:25:00,29.01,29.06,29.0,29.05,44304.0,28.6756,28.7251,28.6658,28.7152,44304.0
2025-05-19 12:30:00,29.05,29.05,28.99,29.0,28234.0,28.7152,28.7152,28.6559,28.6658,28234.0
2025-05-19 12:35:00,29.0,29.0,28.96,28.97,45517.0,28.6658,28.6658,28.6262,28.6361,45517.0
2025-05-19 12:40:00,28.97,28.98,28.94,28.95,29501.0,28.6361,28.646,28.6065,28.6163,29501.0
2025-05-19 12:45:00,28.95,28.99,28.94,28.97,38768.0,28.6163,28.6559,28.6065,28.6361,38768.0
2025-05-19 12:50:00,28.97,29.01,28.97,29.0,94361.0,28.6361,28.6756,28.6361,28.6658,94361.0
2025-05-19 12:55:00,29.0,29.06,28.99,29.06,25842.0,28.6658,28.7251,28.6559,28.7251,25842.0
2025-05-19 13:00:00,29.06,29.1,29.04,29.1,12133.0,28.7251,28.7646,28.7053,28.7646,12133.0
2025-05-19 13:05:00,29.1,29.12,29.08,29.12,10548.0,28.7646,28.7844,28.7448,28.7844,10548.0
2025-05-19 13:10:00,29.12,29.12,29.09,29.1,17806.0,28.7844,28.7844,28.7547,28.7646,17806.0
2025-05-19 13:15:00,29.1,29.1,29.07,29.09,25325.0,28.7646,28.7646,28.735,28.7547,25325.0
2025-05-19 13:20:00,29.09,29.09,29.05,29.08,40811.0,28.7547,28.7547,28.7152,28.7448,40811.0
2025-05-19 13:25:00,29.08,29.1,29.07,29.08,21812.0,28.7448,28.7646,28.735,28.7448,21812.0
2025-05-19 13:30:00,29.08,29.08,29.03,29.06,59534.0,28.7448,28.7448,28.6954,28.7251,59534.0
2025-05-19 13:35:00,29.06,29.06,29.04,29.05,12975.0,28.7251,28.7251,28.7053,28.7152,12975.0
2025-05-19 13:40:00,29.04,29.05,29.01,29.02,23495.0,28.7053,28.7152,28.6756,28.6855,23495.0
2025-05-19 13:45:00,29.02,29.05,29.0,29.01,48435.0,28.6855,28.7152,28.6658,28.6756,48435.0
2025-05-19 13:50:00,29.01,29.02,28.99,28.99,22057.0,28.6756,28.6855,28.6559,28.6559,22057.0
2025-05-19 13:55:00,29.0,29.01,28.98,29.0,23702.0,28.6658,28.6756,28.646,28.6658,23702.0
2025-05-19 14:00:00,28.99,29.0,28.98,28.99,18794.0,28.6559,28.6658,28.646,28.6559,18794.0
2025-05-19 14:05:00,28.98,28.99,28.97,28.99,16580.0,28.646,28.6559,28.6361,28.6559,16580.0
2025-05-19 14:10:00,28.99,28.99,28.95,28.96,30131.0,28.6559,28.6559,28.6163,28.6262,30131.0
2025-05-19 14:15:00,28.95,28.96,28.92,28.95,53878.0,28.6163,28.6262,28.5867,28.6163,53878.0
2025-05-19 14:20:00,28.95,28.95,28.91,28.91,26488.0,28.6163,28.6163,28.5768,28.5768,26488.0
2025-05-19 14:25:00,28.92,28.97,28.91,28.95,33428.0,28.5867,28.6361,28.5768,28.6163,33428.0
2025-05-19 14:30:00,28.95,28.97,28.93,28.96,10900.0,28.6163,28.6361,28.5966,28.6262,10900.0
2025-05-19 14:35:00,28.96,28.98,28.95,28.96,26974.0,28.6262,28.646,28.6163,28.6262,26974.0
2025-05-19 14:40:00,28.96,28.97,28.95,28.95,13738.0,28.6262,28.6361,28.6163,28.6163,13738.0
2025-05-19 14:45:00,28.95,28.97,28.93,28.94,29007.0,28.6163,28.6361,28.5966,28.6065,29007.0
2025-05-19 14:50:00,28.94,28.98,28.94,28.97,23068.0,28.6065,28.646,28.6065,28.6361,23068.0
2025-05-19 14:55:00,28.97,28.99,28.96,28.97,18171.0,28.6361,28.6559,28.6262,28.6361,18171.0
2025-05-19 15:00:00,28.97,29.0,28.96,28.98,56136.0,28.6361,28.6658,28.6262,28.646,56136.0
2025-05-19 15:05:00,28.98,29.0,28.96,28.97,28924.0,28.646,28.6658,28.6262,28.6361,28924.0
2025-05-19 15:10:00,28.96,28.98,28.95,28.98,21509.0,28.6262,28.646,28.6163,28.646,21509.0
2025-05-19 15:15:00,28.98,28.98,28.94,28.96,46368.0,28.646,28.646,28.6065,28.6262,46368.0
2025-05-19 15:20:00,28.96,29.0,28.95,28.99,90185.0,28.6262,28.6658,28.6163,28.6559,90185.0
2025-05-19 15:25:00,28.99,29.0,28.95,28.95,52163.0,28.6559,28.6658,28.6163,28.6163,52163.0
2025-05-19 15:30:00,28.96,29.0,28.96,28.99,76515.0,28.6262,28.6658,28.6262,28.6559,76515.0
2025-05-19 15:35:00,28.99,29.01,28.96,28.98,93287.0,28.6559,28.6756,28.6262,28.646,93287.0
2025-05-19 15:40:00,28.98,29.0,28.96,28.97,88650.0,28.646,28.6658,28.6262,28.6361,88650.0
2025-05-19 15:45:00,28.98,29.03,28.97,29.02,140932.0,28.646,28.6954,28.6361,28.6855,140932.0
2025-05-19 15:50:00,29.01,29.1,29.01,29.1,213946.0,28.6756,28.7646,28.6756,28.7646,213946.0
2025-05-19 15:55:00,29.1,29.13,29.05,29.12,710616.0,28.7646,28.7943,28.7152,28.7844,710616.0
2025-05-20 09:30:00,29.1,29.1,28.8,28.87,190922.0,28.7646,28.7646,28.4681,28.5373,190922.0
2025-05-20 09:35:00,28.86,28.96,28.86,28.95,49515.0,28.5274,28.6262,28.5274,28.6163,49515.0
2025-05-20 09:40:00,28.95,29.11,28.93,29.1,339016.0,28.6163,28.7745,28.5966,28.7646,339016.0
2025-05-20 09:45:00,29.1,29.14,29.06,29.12,124759.0,28.7646,28.8041,28.7251,28.7844,124759.0
2025-05-20 09:50:00,29.12,29.23,29.09,29.21,138542.0,28.7844,28.8931,28.7547,28.8733,138542.0
2025-05-20 09:55:00,29.21,29.23,29.16,29.17,62757.0,28.8733,28.8931,28.8239,28.8338,62757.0
2025-05-20 10:00:00,29.16,29.23,29.16,29.2,31007.0,28.8239,28.8931,28.8239,28.8635,31007.0
2025-05-20 10:05:00,29.21,29.26,29.21,29.24,23641.0,28.8733,28.9228,28.8733,28.903,23641.0
2025-05-20 10:10:00,29.24,29.3,29.23,29.29,41695.0,28.903,28.9623,28.8931,28.9524,41695.0
2025-05-20 10:15:00,29.29,29.36,29.27,29.36,184839.0,28.9524,29.0216,28.9326,29.0216,184839.0
2025-05-20 10:20:00,29.35,29.38,29.31,29.34,98028.0,29.0117,29.0414,28.9722,29.0018,98028.0
2025-05-20 10:25:00,29.35,29.37,29.33,29.35,63488.0,29.0117,29.0315,28.992,29.0117,63488.0
2025-05-20 10:30:00,29.34,29.37,29.33,29.37,34095.0,29.0018,29.0315,28.992,29.0315,34095.0
2025-05-20 10:35:00,29.37,29.42,29.36,29.4,36870.0,29.0315,29.0809,29.0216,29.0611,36870.0
2025-05-20 10:40:00,29.4,29.4,29.36,29.37,19929.0,29.0611,29.0611,29.0216,29.0315,19929.0
2025-05-20 10:45:00,29.37,29.38,29.35,29.37,69328.0,29.0315,29.0414,29.0117,29.0315,69328.0
2025-05-20 10:50:00,29.37,29.38,29.35,29.38,52237.0,29.0315,29.0414,29.0117,29.0414,52237.0
2025-05-20 10:55:00,29.38,29.39,29.3,29.32,47486.0,29.0414,29.0513,28.9623,28.9821,47486.0
2025-05-20 11:00:00,29.32,29.38,29.29,29.36,122586.0,28.9821,29.0414,28.9524,29.0216,122586.0
2025-05-20 11:05:00,29.36,29.4,29.35,29.4,148327.0,29.0216,29.0611,29.0117,29.0611,148327.0
2025-05-20 11:10:00,29.4,29.43,29.38,29.41,62287.0,29.0611,29.0908,29.0414,29.071,62287.0
2025-05-20 11:15:00,29.42,29.45,29.41,29.45,181716.0,29.0809,29.1106,29.071,29.1106,181716.0
2025-05-20 11:20:00,29.44,29.48,29.43,29.45,174518.0,29.1007,29.1402,29.0908,29.1106,174518.0
2025-05-20 11:25:00,29.45,29.45,29.41,29.43,39255.0,29.1106,29.1106,29.071,29.0908,39255.0
2025-05-20 11:30:00,29.43,29.44,29.38,29.39,36570.0,29.0908,29.1007,29.0414,29.0513,36570.0
2025-05-20 11:35:00,29.4,29.4,29.37,29.38,44251.0,29.0611,29.0611,29.0315,29.0414,44251.0
2025-05-20 11:40:00,29.39,29.39,29.37,29.38,45456.0,29.0513,29.0513,29.0315,29.0414,45456.0
2025-05-20 11:45:00,29.38,29.4,29.34,29.39,175875.0,29.0414,29.0611,29.0018,29.0513,175875.0
2025-05-20 11:50:00,29.38,29.39,29.37,29.38,20204.0,29.0414,29.0513,29.0315,29.0414,20204.0
2025-05-20 11:55:00,29.38,29.44,29.37,29.42,35400.0,29.0414,29.1007,29.0315,29.0809,35400.0
2025-05-20 12:00:00,29.41,29.45,29.4,29.42,215228.0,29.071,29.1106,29.0611,29.0809,215228.0
2025-05-20 12:05:00,29.42,29.45,29.36,29.39,60899.0,29.0809,29.1106,29.0216,29.0513,60899.0
2025-05-20 12:10:00,29.39,29.39,29.33,29.35,38847.0,29.0513,29.0513,28.992,29.0117,38847.0
2025-05-20 12:15:00,29.36,29.36,29.32,29.33,17828.0,29.0216,29.0216,28.9821,28.992,17828.0
2025-05-20 12:20:00,29.32,29.34,29.32,29.32,21026.0,28.9821,29.0018,28.9821,28.9821,21026.0
2025-05-20 12:25:00,29.32,29.36,29.31,29.35,24275.0,28.9821,29.0216,28.9722,29.0117,24275.0
2025-05-20 12:30:00,29.36,29.37,29.32,29.35,51422.0,29.0216,29.0315,28.9821,29.0117,51422.0
2025-05-20 12:35:00,29.34,29.35,29.33,29.35,15908.0,29.0018,29.0117,28.992,29.0117,15908.0
2025-05-20 12:40:00,29.35,29.36,29.29,29.3,70874.0,29.0117,29.0216,28.9524,28.9623,70874.0
2025-05-20 12:45:00,29.3,29.32,29.29,29.3,23306.0,28.9623,28.9821,28.9524,28.9623,23306.0
2025-05-20 12:50:00,29.3,29.3,29.27,29.3,24727.0,28.9623,28.9623,28.9326,28.9623,24727.0
2025-05-20 12:55:00,29.3,29.32,29.29,29.3,25840.0,28.9623,28.9821,28.9524,28.9623,25840.0
2025-05-20 13:00:00,29.29,29.3,29.28,29.29,23387.0,28.9524,28.9623,28.9425,28.9524,23387.0
2025-05-20 13:05:00,29.29,29.33,29.27,29.33,54550.0,28.9524,28.992,28.9326,28.992,54550.0
2025-05-20 13:10:00,29.33,29.35,29.24,29.26,143897.0,28.992,29.0117,28.903,28.9228,143897.0
2025-05-20 13:15:00,29.26,29.28,29.25,29.28,30030.0,28.9228,28.9425,28.9129,28.9425,30030.0
2025-05-20 13:20:00,29.28,29.28,29.25,29.26,30084.0,28.9425,28.9425,28.9129,28.9228,30084.0
2025-05-20 13:25:00,29.26,29.28,29.25,29.25,43291.0,28.9228,28.9425,28.9129,28.9129,43291.0
2025-05-20 13:30:00,29.26,29.27,29.23,29.25,24511.0,28.9228,28.9326,28.8931,28.9129,24511.0
2025-05-20 13:35:00,29.25,29.25,29.23,29.24,23463.0,28.9129,28.9129,28.8931,28.903,23463.0
2025-05-20 13:40:00,29.24,29.25,29.22,29.25,18267.0,28.903,28.9129,28.8832,28.9129,18267.0
2025-05-20 13:45:00,29.24,29.25,29.22,29.24,37764.0,28.903,28.9129,28.8832,28.903,37764.0
2025-05-20 13:50:00,29.24,29.24,29.21,29.24,26618.0,28.903,28.903,28.8733,28.903,26618.0
2025-05-20 13:55:00,29.24,29.25,29.21,29.22,23885.0,28.903,28.9129,28.8733,28.8832,23885.0
2025-05-20 14:00:00,29.21,29.25,29.18,29.25,149240.0,28.8733,28.9129,28.8437,28.9129,149240.0
2025-05-20 14:05:00,29.25,29.25,29.23,29.25,38563.0,28.9129,28.9129,28.8931,28.9129,38563.0
2025-05-20 14:10:00,29.25,29.25,29.22,29.23,22526.0,28.9129,28.9129,28.8832,28.8931,22526.0
2025-05-20 14:15:00,29.23,29.23,29.14,29.16,233796.0,28.8931,28.8931,28.8041,28.8239,233796.0
2025-05-20 14:20:00,29.17,29.17,29.05,29.08,48651.0,28.8338,28.8338,28.7152,28.7448,48651.0
2025-05-20 14:25:00,29.08,29.09,28.98,29.0,50474.0,28.7448,28.7547,28.646,28.6658,50474.0
2025-05-20 14:30:00,29.01,29.04,28.99,29.03,86049.0,28.6756,28.7053,28.6559,28.6954,86049.0
2025-05-20 14:35:00,29.03,29.08,29.02,29.07,36708.0,28.6954,28.7448,28.6855,28.735,36708.0
2025-05-20 14:40:00,29.07,29.07,29.0,29.02,19346.0,28.735,28.735,28.6658,28.6855,19346.0
2025-05-20 14:45:00,29.03,29.04,29.0,29.01,18254.0,28.6954,28.7053,28.6658,28.6756,18254.0
2025-05-20 14:50:00,29.02,29.04,28.99,29.01,104812.0,28.6855,28.7053,28.6559,28.6756,104812.0
2025-05-20 14:55:00,29.01,29.01,28.98,28.99,19426.0,28.6756,28.6756,28.646,28.6559,19426.0
2025-05-20 15:00:00,28.99,28.99,28.92,28.94,27887.0,28.6559,28.6559,28.5867,28.6065,27887.0
2025-05-20 15:05:00,28.93,28.97,28.92,28.97,30809.0,28.5966,28.6361,28.5867,28.6361,30809.0
2025-05-20 15:10:00,28.97,28.99,28.96,28.98,39417.0,28.6361,28.6559,28.6262,28.646,39417.0
2025-05-20 15:15:00,28.98,28.98,28.95,28.97,21203.0,28.646,28.646,28.6163,28.6361,21203.0
2025-05-20 15:20:00,28.98,28.99,28.96,28.96,32147.0,28.646,28.6559,28.6262,28.6262,32147.0
2025-05-20 15:25:00,28.96,28.99,28.96,28.96,43897.0,28.6262,28.6559,28.6262,28.6262,43897.0
2025-05-20 15:30:00,28.96,29.02,28.96,29.02,28152.0,28.6262,28.6855,28.6262,28.6855,28152.0
2025-05-20 15:35:00,29.02,29.03,29.0,29.02,35243.0,28.6855,28.6954,28.6658,28.6855,35243.0
2025-05-20 15:40:00,29.03,29.03,28.99,28.99,45720.0,28.6954,28.6954,28.6559,28.6559,45720.0
2025-05-20 15:45:00,29.0,29.02,28.97,28.98,63446.0,28.6658,28.6855,28.6361,28.646,63446.0
2025-05-20 15:50:00,28.98,29.06,28.95,29.04,127646.0,28.646,28.7251,28.6163,28.7053,127646.0
2025-05-20 15:55:00,29.03,29.03,28.97,28.99,465608.0,28.6954,28.6954,28.6361,28.6559,465608.0
2025-05-21 09:30:00,28.84,28.95,28.84,28.91,138628.0,28.5076,28.6163,28.5076,28.5768,138628.0
2025-05-21 09:35:00,28.91,29.03,28.91,29.03,37152.0,28.5768,28.6954,28.5768,28.6954,37152.0
2025-05-21 09:40:00,29.03,29.11,29.03,29.09,44560.0,28.6954,28.7745,28.6954,28.7547,44560.0
2025-05-21 09:45:00,29.1,29.14,29.08,29.12,69898.0,28.7646,28.8041,28.7448,28.7844,69898.0
2025-05-21 09:50:00,29.12,29.15,29.06,29.12,55894.0,28.7844,28.814,28.7251,28.7844,55894.0
2025-05-21 09:55:00,29.12,29.15,29.06,29.07,52620.0,28.7844,28.814,28.7251,28.735,52620.0
2025-05-21 10:00:00,29.07,29.13,29.04,29.11,78854.0,28.735,28.7943,28.7053,28.7745,78854.0
2025-05-21 10:05:00,29.11,29.13,29.09,29.1,38592.0,28.7745,28.7943,28.7547,28.7646,38592.0
2025-05-21 10:10:00,29.09,29.09,29.02,29.03,55320.0,28.7547,28.7547,28.6855,28.6954,55320.0
2025-05-21 10:15:00,29.03,29.09,29.02,29.07,56140.0,28.6954,28.7547,28.6855,28.735,56140.0
2025-05-21 10:20:00,29.08,29.09,29.01,29.03,89302.0,28.7448,28.7547,28.6756,28.6954,89302.0
2025-05-21 10:25:00,29.03,29.05,28.97,28.98,68330.0,28.6954,28.7152,28.6361,28.646,68330.0
2025-05-21 10:30:00,28.97,28.99,28.96,28.96,38746.0,28.6361,28.6559,28.6262,28.6262,38746.0
2025-05-21 10:35:00,28.96,29.02,28.95,29.02,25739.0,28.6262,28.6855,28.6163,28.6855,25739.0
2025-05-21 10:40:00,29.02,29.04,29.01,29.02,32325.0,28.6855,28.7053,28.6756,28.6855,32325.0
2025-05-21 10:45:00,29.03,29.03,28.96,28.96,27612.0,28.6954,28.6954,28.6262,28.6262,27612.0
2025-05-21 10:50:00,28.96,28.99,28.94,28.97,31374.0,28.6262,28.6559,28.6065,28.6361,31374.0
2025-05-21 10:55:00,28.98,29.03,28.98,29.03,28456.0,28.646,28.6954,28.646,28.6954,28456.0
2025-05-21 11:00:00,29.03,29.03,29.0,29.01,27629.0,28.6954,28.6954,28.6658,28.6756,27629.0
2025-05-21 11:05:00,29.02,29.09,29.0,29.06,181216.0,28.6855,28.7547,28.6658,28.7251,181216.0
2025-05-21 11:10:00,29.06,29.11,29.05,29.1,105373.0,28.7251,28.7745,28.7152,28.7646,105373.0
2025-05-21 11:15:00,29.1,29.15,29.09,29.15,85533.0,28.7646,28.814,28.7547,28.814,85533.0
2025-05-21 11:20:00,29.15,29.19,29.13,29.19,109072.0,28.814,28.8536,28.7943,28.8536,109072.0
2025-05-21 11:25:00,29.19,29.2,29.16,29.18,56280.0,28.8536,28.8635,28.8239,28.8437,56280.0
2025-05-21 11:30:00,29.18,29.19,29.14,29.15,84659.0,28.8437,28.8536,28.8041,28.814,84659.0
2025-05-21 11:35:00,29.16,29.16,29.09,29.11,34218.0,28.8239,28.8239,28.7547,28.7745,34218.0
2025-05-21 11:40:00,29.11,29.12,29.09,29.12,64591.0,28.7745,28.7844,28.7547,28.7844,64591.0
2025-05-21 11:45:00,29.12,29.13,29.11,29.13,51882.0,28.7844,28.7943,28.7745,28.7943,51882.0
2025-05-21 11:50:00,29.12,29.14,29.11,29.12,31360.0,28.7844,28.8041,28.7745,28.7844,31360.0
2025-05-21 11:55:00,29.13,29.14,29.1,29.12,74857.0,28.7943,28.8041,28.7646,28.7844,74857.0
2025-05-21 12:00:00,29.12,29.15,29.12,29.12,40431.0,28.7844,28.814,28.7844,28.7844,40431.0
2025-05-21 12:05:00,29.13,29.17,29.11,29.17,27763.0,28.7943,28.8338,28.7745,28.8338,27763.0
2025-05-21 12:10:00,29.16,29.18,29.14,29.15,32850.0,28.8239,28.8437,28.8041,28.814,32850.0
2025-05-21 12:15:00,29.16,29.18,29.13,29.14,57865.0,28.8239,28.8437,28.7943,28.8041,57865.0
2025-05-21 12:20:00,29.14,29.15,29.12,29.13,27485.0,28.8041,28.814,28.7844,28.7943,27485.0
2025-05-21 12:25:00,29.13,29.16,29.12,29.16,64689.0,28.7943,28.8239,28.7844,28.8239,64689.0
2025-05-21 12:30:00,29.16,29.21,29.16,29.21,75778.0,28.8239,28.8733,28.8239,28.8733,75778.0
2025-05-21 12:35:00,29.21,29.24,29.19,29.2,235392.0,28.8733,28.903,28.8536,28.8635,235392.0
2025-05-21 12:40:00,29.2,29.21,29.18,29.21,48579.0,28.8635,28.8733,28.8437,28.8733,48579.0
2025-05-21 12:45:00,29.2,29.21,29.15,29.19,24677.0,28.8635,28.8733,28.814,28.8536,24677.0
2025-05-21 12:50:00,29.19,29.21,29.18,29.19,44119.0,28.8536,28.8733,28.8437,28.8536,44119.0
2025-05-21 12:55:00,29.19,29.19,29.14,29.14,32018.0,28.8536,28.8536,28.8041,28.8041,32018.0
2025-05-21 13:00:00,29.14,29.15,29.08,29.11,39176.0,28.8041,28.814,28.7448,28.7745,39176.0
2025-05-21 13:05:00,29.11,29.11,29.04,29.04,29971.0,28.7745,28.7745,28.7053,28.7053,29971.0
2025-05-21 13:10:00,29.04,29.04,29.0,29.02,28466.0,28.7053,28.7053,28.6658,28.6855,28466.0
2025-05-21 13:15:00,29.01,29.02,28.87,28.93,49958.0,28.6756,28.6855,28.5373,28.5966,49958.0
2025-05-21 13:20:00,28.92,28.92,28.77,28.8,67588.0,28.5867,28.5867,28.4384,28.4681,67588.0
2025-05-21 13:25:00,28.8,28.82,28.7,28.71,44165.0,28.4681,28.4878,28.3692,28.3791,44165.0
2025-05-21 13:30:00,28.7,28.83,28.66,28.8,72597.0,28.3692,28.4977,28.3297,28.4681,72597.0
2025-05-21 13:35:00,28.79,28.88,28.77,28.88,35700.0,28.4582,28.5471,28.4384,28.5471,35700.0
2025-05-21 13:40:00,28.88,28.89,28.81,28.82,48094.0,28.5471,28.557,28.4779,28.4878,48094.0
2025-05-21 13:45:00,28.82,28.86,28.78,28.82,47712.0,28.4878,28.5274,28.4483,28.4878,47712.0
2025-05-21 13:50:00,28.81,28.84,28.75,28.77,35816.0,28.4779,28.5076,28.4186,28.4384,35816.0
2025-05-21 13:55:00,28.76,28.79,28.75,28.78,60622.0,28.4285,28.4582,28.4186,28.4483,60622.0
2025-05-21 14:00:00,28.79,28.8,28.71,28.71,51065.0,28.4582,28.4681,28.3791,28.3791,51065.0
2025-05-21 14:05:00,28.71,28.79,28.7,28.79,60279.0,28.3791,28.4582,28.3692,28.4582,60279.0
2025-05-21 14:10:00,28.79,28.8,28.72,28.74,60746.0,28.4582,28.4681,28.389,28.4088,60746.0
2025-05-21 14:15:00,28.74,28.77,28.7,28.71,67551.0,28.4088,28.4384,28.3692,28.3791,67551.0
2025-05-21 14:20:00,28.71,28.72,28.65,28.71,40498.0,28.3791,28.389,28.3198,28.3791,40498.0
2025-05-21 14:25:00,28.71,28.8,28.71,28.78,72035.0,28.3791,28.4681,28.3791,28.4483,72035.0
2025-05-21 14:30:00,28.78,28.81,28.76,28.8,29995.0,28.4483,28.4779,28.4285,28.4681,29995.0
2025-05-21 14:35:00,28.8,28.83,28.76,28.77,29772.0,28.4681,28.4977,28.4285,28.4384,29772.0
2025-05-21 14:40:00,28.77,28.79,28.76,28.79,39567.0,28.4384,28.4582,28.4285,28.4582,39567.0
2025-05-21 14:45:00,28.79,28.79,28.72,28.74,38626.0,28.4582,28.4582,28.389,28.4088,38626.0
2025-05-21 14:50:00,28.74,28.75,28.68,28.68,59641.0,28.4088,28.4186,28.3494,28.3494,59641.0
2025-05-21 14:55:00,28.69,28.72,28.66,28.68,39004.0,28.3593,28.389,28.3297,28.3494,39004.0
2025-05-21 15:00:00,28.68,28.73,28.67,28.71,50089.0,28.3494,28.3989,28.3396,28.3791,50089.0
2025-05-21 15:05:00,28.71,28.74,28.61,28.62,102085.0,28.3791,28.4088,28.2803,28.2901,102085.0
2025-05-21 15:10:00,28.62,28.69,28.61,28.69,80666.0,28.2901,28.3593,28.2803,28.3593,80666.0
2025-05-21 15:15:00,28.69,28.69,28.61,28.62,61108.0,28.3593,28.3593,28.2803,28.2901,61108.0
2025-05-21 15:20:00,28.62,28.64,28.59,28.6,57067.0,28.2901,28.3099,28.2605,28.2704,57067.0
2025-05-21 15:25:00,28.6,28.6,28.55,28.57,68167.0,28.2704,28.2704,28.2209,28.2407,68167.0
2025-05-21 15:30:00,28.58,28.65,28.57,28.65,67297.0,28.2506,28.3198,28.2407,28.3198,67297.0
2025-05-21 15:35:00,28.65,28.7,28.62,28.7,58424.0,28.3198,28.3692,28.2901,28.3692,58424.0
2025-05-21 15:40:00,28.7,28.72,28.65,28.71,62091.0,28.3692,28.389,28.3198,28.3791,62091.0
2025-05-21 15:45:00,28.71,28.71,28.66,28.7,124077.0,28.3791,28.3791,28.3297,28.3692,124077.0
2025-05-21 15:50:00,28.71,28.76,28.68,28.69,156562.0,28.3791,28.4285,28.3494,28.3593,156562.0
2025-05-21 15:55:00,28.69,28.7,28.61,28.61,468747.0,28.3593,28.3692,28.2803,28.2803,468747.0
2025-05-22 09:30:00,28.5,28.6,28.4,28.41,78658.0,28.1715,28.2704,28.0727,28.0826,78658.0
2025-05-22 09:35:00,28.41,28.5,28.38,28.46,43090.0,28.0826,28.1715,28.0529,28.132,43090.0
2025-05-22 09:40:00,28.47,28.53,28.46,28.47,31048.0,28.1419,28.2012,28.132,28.1419,31048.0
2025-05-22 09:45:00,28.48,28.52,28.46,28.49,31948.0,28.1518,28.1913,28.132,28.1616,31948.0
2025-05-22 09:50:00,28.49,28.54,28.48,28.54,28230.0,28.1616,28.2111,28.1518,28.2111,28230.0
2025-05-22 09:55:00,28.53,28.61,28.52,28.6,55731.0,28.2012,28.2803,28.1913,28.2704,55731.0
2025-05-22 10:00:00,28.6,28.64,28.55,28.59,142259.0,28.2704,28.3099,28.2209,28.2605,142259.0
2025-05-22 10:05:00,28.59,28.69,28.59,28.66,33206.0,28.2605,28.3593,28.2605,28.3297,33206.0
2025-05-22 10:10:00,28.66,28.66,28.53,28.54,30724.0,28.3297,28.3297,28.2012,28.2111,30724.0
2025-05-22 10:15:00,28.54,28.58,28.54,28.56,36003.0,28.2111,28.2506,28.2111,28.2308,36003.0
2025-05-22 10:20:00,28.55,28.55,28.45,28.46,43038.0,28.2209,28.2209,28.1221,28.132,43038.0
2025-05-22 10:25:00,28.46,28.5,28.45,28.46,28550.0,28.132,28.1715,28.1221,28.132,28550.0
2025-05-22 10:30:00,28.46,28.48,28.41,28.45,73521.0,28.132,28.1518,28.0826,28.1221,73521.0
2025-05-22 10:35:00,28.45,28.48,28.4,28.43,173404.0,28.1221,28.1518,28.0727,28.1023,173404.0
2025-05-22 10:40:00,28.43,28.49,28.39,28.43,26920.0,28.1023,28.1616,28.0628,28.1023,26920.0
2025-05-22 10:45:00,28.42,28.5,28.42,28.47,42827.0,28.0924,28.1715,28.0924,28.1419,42827.0
2025-05-22 10:50:00,28.48,28.55,28.47,28.53,41243.0,28.1518,28.2209,28.1419,28.2012,41243.0
2025-05-22 10:55:00,28.53,28.59,28.48,28.58,29937.0,28.2012,28.2605,28.1518,28.2506,29937.0
2025-05-22 11:00:00,28.59,28.62,28.57,28.61,35624.0,28.2605,28.2901,28.2407,28.2803,35624.0
2025-05-22 11:05:00,28.61,28.65,28.59,28.63,25741.0,28.2803,28.3198,28.2605,28.3,25741.0
2025-05-22 11:10:00,28.64,28.66,28.62,28.63,27111.0,28.3099,28.3297,28.2901,28.3,27111.0
2025-05-22 11:15:00,28.63,28.63,28.55,28.59,18719.0,28.3,28.3,28.2209,28.2605,18719.0
2025-05-22 11:20:00,28.59,28.62,28.57,28.59,30287.0,28.2605,28.2901,28.2407,28.2605,30287.0
2025-05-22 11:25:00,28.59,28.6,28.53,28.54,48343.0,28.2605,28.2704,28.2012,28.2111,48343.0
2025-05-22 11:30:00,28.54,28.59,28.53,28.55,54821.0,28.2111,28.2605,28.2012,28.2209,54821.0
2025-05-22 11:35:00,28.56,28.62,28.55,28.58,74762.0,28.2308,28.2901,28.2209,28.2506,74762.0
2025-05-22 11:40:00,28.58,28.58,28.52,28.57,33543.0,28.2506,28.2506,28.1913,28.2407,33543.0
2025-05-22 11:45:00,28.57,28.59,28.53,28.54,35454.0,28.2407,28.2605,28.2012,28.2111,35454.0
2025-05-22 11:50:00,28.55,28.58,28.54,28.58,27559.0,28.2209,28.2506,28.2111,28.2506,27559.0
2025-05-22 11:55:00,28.58,28.59,28.55,28.58,26172.0,28.2506,28.2605,28.2209,28.2506,26172.0
2025-05-22 12:00:00,28.58,28.63,28.57,28.63,28903.0,28.2506,28.3,28.2407,28.3,28903.0
2025-05-22 12:05:00,28.63,28.65,28.57,28.65,39712.0,28.3,28.3198,28.2407,28.3198,39712.0
2025-05-22 12:10:00,28.65,28.67,28.64,28.67,24260.0,28.3198,28.3396,28.3099,28.3396,24260.0
2025-05-22 12:15:00,28.67,28.7,28.64,28.66,26700.0,28.3396,28.3692,28.3099,28.3297,26700.0
2025-05-22 12:20:00,28.65,28.67,28.62,28.65,21311.0,28.3198,28.3396,28.2901,28.3198,21311.0
2025-05-22 12:25:00,28.64,28.65,28.62,28.63,19251.0,28.3099,28.3198,28.2901,28.3,19251.0
2025-05-22 12:30:00,28.63,28.64,28.58,28.59,23595.0,28.3,28.3099,28.2506,28.2605,23595.0
2025-05-22 12:35:00,28.6,28.62,28.58,28.62,18662.0,28.2704,28.2901,28.2506,28.2901,18662.0
2025-05-22 12:40:00,28.62,28.64,28.61,28.62,25400.0,28.2901,28.3099,28.2803,28.2901,25400.0
2025-05-22 12:45:00,28.62,28.63,28.58,28.59,22199.0,28.2901,28.3,28.2506,28.2605,22199.0
2025-05-22 12:50:00,28.59,28.61,28.57,28.61,15770.0,28.2605,28.2803,28.2407,28.2803,15770.0
2025-05-22 12:55:00,28.61,28.61,28.55,28.55,13150.0,28.2803,28.2803,28.2209,28.2209,13150.0
2025-05-22 13:00:00,28.55,28.57,28.54,28.57,18460.0,28.2209,28.2407,28.2111,28.2407,18460.0
2025-05-22 13:05:00,28.56,28.57,28.54,28.55,14827.0,28.2308,28.2407,28.2111,28.2209,14827.0
2025-05-22 13:10:00,28.56,28.57,28.55,28.55,14359.0,28.2308,28.2407,28.2209,28.2209,14359.0
2025-05-22 13:15:00,28.55,28.61,28.54,28.59,32046.0,28.2209,28.2803,28.2111,28.2605,32046.0
2025-05-22 13:20:00,28.6,28.65,28.59,28.64,31952.0,28.2704,28.3198,28.2605,28.3099,31952.0
2025-05-22 13:25:00,28.64,28.66,28.62,28.65,22611.0,28.3099,28.3297,28.2901,28.3198,22611.0
2025-05-22 13:30:00,28.65,28.68,28.62,28.67,23107.0,28.3198,28.3494,28.2901,28.3396,23107.0
2025-05-22 13:35:00,28.68,28.68,28.64,28.67,24054.0,28.3494,28.3494,28.3099,28.3396,24054.0
2025-05-22 13:40:00,28.67,28.68,28.64,28.67,28925.0,28.3396,28.3494,28.3099,28.3396,28925.0
2025-05-22 13:45:00,28.67,28.67,28.63,28.65,23037.0,28.3396,28.3396,28.3,28.3198,23037.0
2025-05-22 13:50:00,28.65,28.65,28.63,28.65,21661.0,28.3198,28.3198,28.3,28.3198,21661.0
2025-05-22 13:55:00,28.64,28.66,28.63,28.64,22497.0,28.3099,28.3297,28.3,28.3099,22497.0
2025-05-22 14:00:00,28.64,28.66,28.63,28.64,35507.0,28.3099,28.3297,28.3,28.3099,35507.0
2025-05-22 14:05:00,28.64,28.66,28.61,28.65,28679.0,28.3099,28.3297,28.2803,28.3198,28679.0
2025-05-22 14:10:00,28.65,28.66,28.62,28.65,22127.0,28.3198,28.3297,28.2901,28.3198,22127.0
2025-05-22 14:15:00,28.66,28.68,28.64,28.68,28306.0,28.3297,28.3494,28.3099,28.3494,28306.0
2025-05-22 14:20:00,28.68,28.7,28.66,28.68,33917.0,28.3494,28.3692,28.3297,28.3494,33917.0
2025-05-22 14:25:00,28.68,28.69,28.65,28.66,21619.0,28.3494,28.3593,28.3198,28.3297,21619.0
2025-05-22 14:30:00,28.65,28.67,28.64,28.66,16799.0,28.3198,28.3396,28.3099,28.3297,16799.0
2025-05-22 14:35:00,28.66,28.67,28.61,28.62,15334.0,28.3297,28.3396,28.2803,28.2901,15334.0
2025-05-22 14:40:00,28.62,28.63,28.6,28.62,24715.0,28.2901,28.3,28.2704,28.2901,24715.0
2025-05-22 14:45:00,28.61,28.64,28.61,28.62,14433.0,28.2803,28.3099,28.2803,28.2901,14433.0
2025-05-22 14:50:00,28.62,28.65,28.61,28.64,21857.0,28.2901,28.3198,28.2803,28.3099,21857.0
2025-05-22 14:55:00,28.64,28.68,28.63,28.65,214292.0,28.3099,28.3494,28.3,28.3198,214292.0
2025-05-22 15:00:00,28.65,28.73,28.64,28.73,186878.0,28.3198,28.3989,28.3099,28.3989,186878.0
2025-05-22 15:05:00,28.72,28.74,28.7,28.72,65622.0,28.389,28.4088,28.3692,28.389,65622.0
2025-05-22 15:10:00,28.71,28.75,28.7,28.74,36563.0,28.3791,28.4186,28.3692,28.4088,36563.0
2025-05-22 15:15:00,28.74,28.75,28.7,28.7,48105.0,28.4088,28.4186,28.3692,28.3692,48105.0
2025-05-22 15:20:00,28.7,28.72,28.68,28.71,31728.0,28.3692,28.389,28.3494,28.3791,31728.0
2025-05-22 15:25:00,28.71,28.74,28.69,28.72,58981.0,28.3791,28.4088,28.3593,28.389,58981.0
2025-05-22 15:30:00,28.71,28.73,28.66,28.67,41153.0,28.3791,28.3989,28.3297,28.3396,41153.0
2025-05-22 15:35:00,28.67,28.68,28.64,28.66,45676.0,28.3396,28.3494,28.3099,28.3297,45676.0
2025-05-22 15:40:00,28.66,28.66,28.6,28.62,52372.0,28.3297,28.3297,28.2704,28.2901,52372.0
2025-05-22 15:45:00,28.62,28.62,28.56,28.58,95396.0,28.2901,28.2901,28.2308,28.2506,95396.0
2025-05-22 15:50:00,28.58,28.6,28.53,28.55,125667.0,28.2506,28.2704,28.2012,28.2209,125667.0
2025-05-22 15:55:00,28.55,28.56,28.45,28.49,415585.0,28.2209,28.2308,28.1221,28.1616,415585.0
2025-05-23 09:30:00,27.68,27.82,27.56,27.8,281138.0,27.361,27.4994,27.2424,27.4796,281138.0
2025-05-23 09:35:00,27.81,27.91,27.81,27.87,121736.0,27.4895,27.5883,27.4895,27.5488,121736.0
2025-05-23 09:40:00,27.87,27.95,27.85,27.88,88496.0,27.5488,27.6279,27.529,27.5587,88496.0
2025-05-23 09:45:00,27.89,27.9,27.83,27.87,104533.0,27.5686,27.5784,27.5092,27.5488,104533.0
2025-05-23 09:50:00,27.86,27.91,27.81,27.85,58021.0,27.5389,27.5883,27.4895,27.529,58021.0
2025-05-23 09:55:00,27.85,27.91,27.76,27.8,77253.0,27.529,27.5883,27.4401,27.4796,77253.0
2025-05-23 10:00:00,27.8,27.85,27.75,27.84,117849.0,27.4796,27.529,27.4302,27.5191,117849.0
2025-05-23 10:05:00,27.84,27.87,27.81,27.81,67270.0,27.5191,27.5488,27.4895,27.4895,67270.0
2025-05-23 10:10:00,27.8,27.87,27.77,27.83,74105.0,27.4796,27.5488,27.4499,27.5092,74105.0
2025-05-23 10:15:00,27.83,27.85,27.76,27.76,54503.0,27.5092,27.529,27.4401,27.4401,54503.0
2025-05-23 10:20:00,27.76,27.79,27.71,27.79,47179.0,27.4401,27.4697,27.3906,27.4697,47179.0
2025-05-23 10:25:00,27.79,27.8,27.68,27.73,78033.0,27.4697,27.4796,27.361,27.4104,78033.0
2025-05-23 10:30:00,27.73,27.76,27.72,27.74,56912.0,27.4104,27.4401,27.4005,27.4203,56912.0
2025-05-23 10:35:00,27.74,27.77,27.69,27.72,143754.0,27.4203,27.4499,27.3709,27.4005,143754.0
2025-05-23 10:40:00,27.72,27.75,27.69,27.72,105304.0,27.4005,27.4302,27.3709,27.4005,105304.0
2025-05-23 10:45:00,27.72,27.79,27.71,27.76,45375.0,27.4005,27.4697,27.3906,27.4401,45375.0
2025-05-23 10:50:00,27.75,27.75,27.66,27.67,42075.0,27.4302,27.4302,27.3412,27.3511,42075.0
2025-05-23 10:55:00,27.67,27.68,27.65,27.66,40768.0,27.3511,27.361,27.3313,27.3412,40768.0
2025-05-23 11:00:00,27.66,27.72,27.65,27.7,50574.0,27.3412,27.4005,27.3313,27.3807,50574.0
2025-05-23 11:05:00,27.7,27.7,27.65,27.7,41939.0,27.3807,27.3807,27.3313,27.3807,41939.0
2025-05-23 11:10:00,27.7,27.72,27.66,27.68,34883.0,27.3807,27.4005,27.3412,27.361,34883.0
2025-05-23 11:15:00,27.68,27.71,27.65,27.68,42938.0,27.361,27.3906,27.3313,27.361,42938.0
2025-05-23 11:20:00,27.68,27.73,27.67,27.71,74328.0,27.361,27.4104,27.3511,27.3906,74328.0
2025-05-23 11:25:00,27.72,27.73,27.69,27.73,55220.0,27.4005,27.4104,27.3709,27.4104,55220.0
2025-05-23 11:30:00,27.72,27.8,27.72,27.8,50340.0,27.4005,27.4796,27.4005,27.4796,50340.0
2025-05-23 11:35:00,27.8,27.83,27.76,27.8,69956.0,27.4796,27.5092,27.4401,27.4796,69956.0
2025-05-23 11:40:00,27.8,27.84,27.79,27.82,42735.0,27.4796,27.5191,27.4697,27.4994,42735.0
2025-05-23 11:45:00,27.82,27.83,27.76,27.77,27451.0,27.4994,27.5092,27.4401,27.4499,27451.0
2025-05-23 11:50:00,27.76,27.78,27.73,27.75,31045.0,27.4401,27.4598,27.4104,27.4302,31045.0
2025-05-23 11:55:00,27.74,27.75,27.71,27.72,36020.0,27.4203,27.4302,27.3906,27.4005,36020.0
2025-05-23 12:00:00,27.73,27.79,27.72,27.73,40718.0,27.4104,27.4697,27.4005,27.4104,40718.0
2025-05-23 12:05:00,27.72,27.75,27.71,27.72,35860.0,27.4005,27.4302,27.3906,27.4005,35860.0
2025-05-23 12:10:00,27.72,27.75,27.72,27.75,20091.0,27.4005,27.4302,27.4005,27.4302,20091.0
2025-05-23 12:15:00,27.76,27.77,27.71,27.71,28828.0,27.4401,27.4499,27.3906,27.3906,28828.0
2025-05-23 12:20:00,27.71,27.75,27.71,27.74,26261.0,27.3906,27.4302,27.3906,27.4203,26261.0
2025-05-23 12:25:00,27.74,27.76,27.73,27.74,32376.0,27.4203,27.4401,27.4104,27.4203,32376.0
2025-05-23 12:30:00,27.73,27.73,27.69,27.71,59378.0,27.4104,27.4104,27.3709,27.3906,59378.0
2025-05-23 12:35:00,27.71,27.78,27.71,27.78,28366.0,27.3906,27.4598,27.3906,27.4598,28366.0
2025-05-23 12:40:00,27.78,27.79,27.75,27.78,31917.0,27.4598,27.4697,27.4302,27.4598,31917.0
2025-05-23 12:45:00,27.78,27.79,27.75,27.79,34455.0,27.4598,27.4697,27.4302,27.4697,34455.0
2025-05-23 12:50:00,27.79,27.81,27.77,27.8,26918.0,27.4697,27.4895,27.4499,27.4796,26918.0
2025-05-23 12:55:00,27.81,27.82,27.78,27.8,72955.0,27.4895,27.4994,27.4598,27.4796,72955.0
2025-05-23 13:00:00,27.8,27.83,27.78,27.83,29499.0,27.4796,27.5092,27.4598,27.5092,29499.0
2025-05-23 13:05:00,27.84,27.86,27.82,27.83,23326.0,27.5191,27.5389,27.4994,27.5092,23326.0
2025-05-23 13:10:00,27.84,27.88,27.83,27.86,31657.0,27.5191,27.5587,27.5092,27.5389,31657.0
2025-05-23 13:15:00,27.86,27.92,27.85,27.89,29251.0,27.5389,27.5982,27.529,27.5686,29251.0
2025-05-23 13:20:00,27.89,27.93,27.88,27.92,30886.0,27.5686,27.6081,27.5587,27.5982,30886.0
2025-05-23 13:25:00,27.93,27.94,27.91,27.94,20259.0,27.6081,27.618,27.5883,27.618,20259.0
2025-05-23 13:30:00,27.94,27.95,27.91,27.93,35658.0,27.618,27.6279,27.5883,27.6081,35658.0
2025-05-23 13:35:00,27.93,27.93,27.89,27.91,37577.0,27.6081,27.6081,27.5686,27.5883,37577.0
2025-05-23 13:40:00,27.9,27.91,27.87,27.89,39728.0,27.5784,27.5883,27.5488,27.5686,39728.0
2025-05-23 13:45:00,27.89,27.94,27.88,27.93,17018.0,27.5686,27.618,27.5587,27.6081,17018.0
2025-05-23 13:50:00,27.93,27.96,27.89,27.93,43331.0,27.6081,27.6377,27.5686,27.6081,43331.0
2025-05-23 13:55:00,27.94,27.95,27.91,27.95,23464.0,27.618,27.6279,27.5883,27.6279,23464.0
2025-05-23 14:00:00,27.95,27.98,27.94,27.96,27096.0,27.6279,27.6575,27.618,27.6377,27096.0
2025-05-23 14:05:00,27.96,28.0,27.96,27.99,32053.0,27.6377,27.6773,27.6377,27.6674,32053.0
2025-05-23 14:10:00,27.99,28.02,27.97,28.02,25975.0,27.6674,27.6971,27.6476,27.6971,25975.0
2025-05-23 14:15:00,28.02,28.04,27.97,27.98,24591.0,27.6971,27.7168,27.6476,27.6575,24591.0
2025-05-23 14:20:00,27.99,27.99,27.93,27.98,33122.0,27.6674,27.6674,27.6081,27.6575,33122.0
2025-05-23 14:25:00,27.99,28.01,27.96,27.97,23135.0,27.6674,27.6872,27.6377,27.6476,23135.0
2025-05-23 14:30:00,27.98,28.01,27.97,28.01,26475.0,27.6575,27.6872,27.6476,27.6872,26475.0
2025-05-23 14:35:00,28.01,28.02,27.95,27.96,51142.0,27.6872,27.6971,27.6279,27.6377,51142.0
2025-05-23 14:40:00,27.96,27.97,27.95,27.96,43313.0,27.6377,27.6476,27.6279,27.6377,43313.0
2025-05-23 14:45:00,27.96,27.97,27.92,27.97,32318.0,27.6377,27.6476,27.5982,27.6476,32318.0
2025-05-23 14:50:00,27.96,27.99,27.96,27.99,20767.0,27.6377,27.6674,27.6377,27.6674,20767.0
2025-05-23 14:55:00,27.99,27.99,27.96,27.99,33324.0,27.6674,27.6674,27.6377,27.6674,33324.0
2025-05-23 15:00:00,27.99,28.0,27.96,27.96,55183.0,27.6674,27.6773,27.6377,27.6377,55183.0
2025-05-23 15:05:00,27.96,28.04,27.96,28.03,38779.0,27.6377,27.7168,27.6377,27.7069,38779.0
2025-05-23 15:10:00,28.04,28.05,28.02,28.04,42097.0,27.7168,27.7267,27.6971,27.7168,42097.0
2025-05-23 15:15:00,28.05,28.05,28.01,28.02,77557.0,27.7267,27.7267,27.6872,27.6971,77557.0
2025-05-23 15:20:00,28.03,28.03,27.98,28.01,58335.0,27.7069,27.7069,27.6575,27.6872,58335.0
2025-05-23 15:25:00,28.01,28.01,27.97,27.98,67821.0,27.6872,27.6872,27.6476,27.6575,67821.0
2025-05-23 15:30:00,27.98,28.07,27.97,28.07,154411.0,27.6575,27.7465,27.6476,27.7465,154411.0
2025-05-23 15:35:00,28.07,28.12,28.05,28.11,122359.0,27.7465,27.7959,27.7267,27.786,122359.0
2025-05-23 15:40:00,28.11,28.13,28.06,28.06,156385.0,27.786,27.8058,27.7366,27.7366,156385.0
2025-05-23 15:45:00,28.07,28.09,28.05,28.05,145211.0,27.7465,27.7662,27.7267,27.7267,145211.0
2025-05-23 15:50:00,28.05,28.07,27.98,28.02,210353.0,27.7267,27.7465,27.6575,27.6971,210353.0
2025-05-23 15:55:00,28.02,28.03,27.96,28.0,509719.0,27.6971,27.7069,27.6377,27.6773,509719.0
2025-05-27 09:30:00,28.44,28.47,28.25,28.32,201686.0,28.1122,28.1419,27.9244,27.9936,201686.0
2025-05-27 09:35:00,28.32,28.33,28.24,28.3,76995.0,27.9936,28.0035,27.9145,27.9738,76995.0
2025-05-27 09:40:00,28.3,28.36,28.29,28.33,35384.0,27.9738,28.0331,27.9639,28.0035,35384.0
2025-05-27 09:45:00,28.33,28.36,28.29,28.3,125339.0,28.0035,28.0331,27.9639,27.9738,125339.0
2025-05-27 09:50:00,28.3,28.34,28.25,28.29,89332.0,27.9738,28.0134,27.9244,27.9639,89332.0
2025-05-27 09:55:00,28.29,28.29,28.23,28.24,84640.0,27.9639,27.9639,27.9046,27.9145,84640.0
2025-05-27 10:00:00,28.24,28.34,28.23,28.31,82754.0,27.9145,28.0134,27.9046,27.9837,82754.0
2025-05-27 10:05:00,28.3,28.32,28.24,28.26,37873.0,27.9738,27.9936,27.9145,27.9343,37873.0
2025-05-27 10:10:00,28.26,28.3,28.25,28.3,36295.0,27.9343,27.9738,27.9244,27.9738,36295.0
2025-05-27 10:15:00,28.29,28.3,28.24,28.24,119440.0,27.9639,27.9738,27.9145,27.9145,119440.0
2025-05-27 10:20:00,28.24,28.33,28.23,28.33,128451.0,27.9145,28.0035,27.9046,28.0035,128451.0
2025-05-27 10:25:00,28.33,28.38,28.28,28.28,60040.0,28.0035,28.0529,27.9541,27.9541,60040.0
2025-05-27 10:30:00,28.29,28.32,28.26,28.32,39846.0,27.9639,27.9936,27.9343,27.9936,39846.0
2025-05-27 10:35:00,28.32,28.36,28.3,28.35,32335.0,27.9936,28.0331,27.9738,28.0233,32335.0
2025-05-27 10:40:00,28.35,28.37,28.32,28.37,34320.0,28.0233,28.043,27.9936,28.043,34320.0
2025-05-27 10:45:00,28.37,28.4,28.36,28.39,29447.0,28.043,28.0727,28.0331,28.0628,29447.0
2025-05-27 10:50:00,28.39,28.39,28.33,28.35,54946.0,28.0628,28.0628,28.0035,28.0233,54946.0
2025-05-27 10:55:00,28.35,28.38,28.29,28.32,79895.0,28.0233,28.0529,27.9639,27.9936,79895.0
2025-05-27 11:00:00,28.32,28.38,28.31,28.38,47299.0,27.9936,28.0529,27.9837,28.0529,47299.0
2025-05-27 11:05:00,28.38,28.39,28.34,28.35,68943.0,28.0529,28.0628,28.0134,28.0233,68943.0
2025-05-27 11:10:00,28.36,28.39,28.34,28.37,65303.0,28.0331,28.0628,28.0134,28.043,65303.0
2025-05-27 11:15:00,28.37,28.41,28.35,28.37,314633.0,28.043,28.0826,28.0233,28.043,314633.0
2025-05-27 11:20:00,28.37,28.37,28.31,28.34,86071.0,28.043,28.043,27.9837,28.0134,86071.0
2025-05-27 11:25:00,28.34,28.34,28.3,28.3,78799.0,28.0134,28.0134,27.9738,27.9738,78799.0
2025-05-27 11:30:00,28.3,28.31,28.24,28.28,125820.0,27.9738,27.9837,27.9145,27.9541,125820.0
2025-05-27 11:35:00,28.28,28.29,28.24,28.28,59571.0,27.9541,27.9639,27.9145,27.9541,59571.0
2025-05-27 11:40:00,28.28,28.3,28.25,28.27,77030.0,27.9541,27.9738,27.9244,27.9442,77030.0
2025-05-27 11:45:00,28.28,28.3,28.27,28.27,44217.0,27.9541,27.9738,27.9442,27.9442,44217.0
2025-05-27 11:50:00,28.27,28.27,28.22,28.24,57156.0,27.9442,27.9442,27.8947,27.9145,57156.0
2025-05-27 11:55:00,28.24,28.24,28.2,28.23,65119.0,27.9145,27.9145,27.875,27.9046,65119.0
2025-05-27 12:00:00,28.23,28.25,28.22,28.23,43359.0,27.9046,27.9244,27.8947,27.9046,43359.0
2025-05-27 12:05:00,28.23,28.25,28.21,28.25,54229.0,27.9046,27.9244,27.8849,27.9244,54229.0
2025-05-27 12:10:00,28.25,28.25,28.21,28.23,65680.0,27.9244,27.9244,27.8849,27.9046,65680.0
2025-05-27 12:15:00,28.23,28.23,28.18,28.21,83716.0,27.9046,27.9046,27.8552,27.8849,83716.0
2025-05-27 12:20:00,28.21,28.21,28.19,28.21,34848.0,27.8849,27.8849,27.8651,27.8849,34848.0
2025-05-27 12:25:00,28.21,28.22,28.18,28.2,46717.0,27.8849,27.8947,27.8552,27.875,46717.0
2025-05-27 12:30:00,28.2,28.21,28.18,28.19,42876.0,27.875,27.8849,27.8552,27.8651,42876.0
2025-05-27 12:35:00,28.19,28.23,28.17,28.23,52149.0,27.8651,27.9046,27.8453,27.9046,52149.0
2025-05-27 12:40:00,28.23,28.24,28.18,28.19,43628.0,27.9046,27.9145,27.8552,27.8651,43628.0
2025-05-27 12:45:00,28.2,28.2,28.15,28.16,26863.0,27.875,27.875,27.8256,27.8354,26863.0
2025-05-27 12:50:00,28.15,28.19,28.15,28.17,43185.0,27.8256,27.8651,27.8256,27.8453,43185.0
2025-05-27 12:55:00,28.18,28.19,28.16,28.18,34454.0,27.8552,27.8651,27.8354,27.8552,34454.0
2025-05-27 13:00:00,28.17,28.22,28.17,28.21,37798.0,27.8453,27.8947,27.8453,27.8849,37798.0
2025-05-27 13:05:00,28.22,28.25,28.19,28.2,32802.0,27.8947,27.9244,27.8651,27.875,32802.0
2025-05-27 13:10:00,28.2,28.21,28.18,28.21,44957.0,27.875,27.8849,27.8552,27.8849,44957.0
2025-05-27 13:15:00,28.21,28.22,28.18,28.21,43766.0,27.8849,27.8947,27.8552,27.8849,43766.0
2025-05-27 13:20:00,28.21,28.22,28.2,28.21,33409.0,27.8849,27.8947,27.875,27.8849,33409.0
2025-05-27 13:25:00,28.21,28.21,28.18,28.19,36544.0,27.8849,27.8849,27.8552,27.8651,36544.0
2025-05-27 13:30:00,28.19,28.2,28.15,28.17,63454.0,27.8651,27.875,27.8256,27.8453,63454.0
2025-05-27 13:35:00,28.17,28.18,28.16,28.18,44851.0,27.8453,27.8552,27.8354,27.8552,44851.0
2025-05-27 13:40:00,28.17,28.19,28.16,28.18,42634.0,27.8453,27.8651,27.8354,27.8552,42634.0
2025-05-27 13:45:00,28.17,28.19,28.15,28.18,59563.0,27.8453,27.8651,27.8256,27.8552,59563.0
2025-05-27 13:50:00,28.19,28.19,28.15,28.16,50805.0,27.8651,27.8651,27.8256,27.8354,50805.0
2025-05-27 13:55:00,28.16,28.19,28.15,28.19,54657.0,27.8354,27.8651,27.8256,27.8651,54657.0
2025-05-27 14:00:00,28.18,28.19,28.14,28.15,52440.0,27.8552,27.8651,27.8157,27.8256,52440.0
2025-05-27 14:05:00,28.14,28.17,28.14,28.17,37305.0,27.8157,27.8453,27.8157,27.8453,37305.0
2025-05-27 14:10:00,28.17,28.2,28.15,28.2,94395.0,27.8453,27.875,27.8256,27.875,94395.0
2025-05-27 14:15:00,28.2,28.2,28.17,28.18,26928.0,27.875,27.875,27.8453,27.8552,26928.0
2025-05-27 14:20:00,28.17,28.18,28.14,28.17,55222.0,27.8453,27.8552,27.8157,27.8453,55222.0
2025-05-27 14:25:00,28.18,28.21,28.16,28.21,68684.0,27.8552,27.8849,27.8354,27.8849,68684.0
2025-05-27 14:30:00,28.21,28.21,28.19,28.21,56653.0,27.8849,27.8849,27.8651,27.8849,56653.0
2025-05-27 14:35:00,28.21,28.21,28.19,28.21,37964.0,27.8849,27.8849,27.8651,27.8849,37964.0
2025-05-27 14:40:00,28.21,28.22,28.18,28.21,64316.0,27.8849,27.8947,27.8552,27.8849,64316.0
2025-05-27 14:45:00,28.21,28.26,28.2,28.25,120865.0,27.8849,27.9343,27.875,27.9244,120865.0
2025-05-27 14:50:00,28.24,28.3,28.23,28.27,122418.0,27.9145,27.9738,27.9046,27.9442,122418.0
2025-05-27 14:55:00,28.27,28.28,28.25,28.26,110772.0,27.9442,27.9541,27.9244,27.9343,110772.0
2025-05-27 15:00:00,28.26,28.29,28.25,28.28,95171.0,27.9343,27.9639,27.9244,27.9541,95171.0
2025-05-27 15:05:00,28.27,28.29,28.26,28.28,64879.0,27.9442,27.9639,27.9343,27.9541,64879.0
2025-05-27 15:10:00,28.28,28.3,28.27,28.3,99364.0,27.9541,27.9738,27.9442,27.9738,99364.0
2025-05-27 15:15:00,28.3,28.3,28.21,28.26,403417.0,27.9738,27.9738,27.8849,27.9343,403417.0
2025-05-27 15:20:00,28.26,28.29,28.24,28.29,73428.0,27.9343,27.9639,27.9145,27.9639,73428.0
2025-05-27 15:25:00,28.28,28.32,28.26,28.27,132219.0,27.9541,27.9936,27.9343,27.9442,132219.0
2025-05-27 15:30:00,28.27,28.31,28.24,28.3,137107.0,27.9442,27.9837,27.9145,27.9738,137107.0
2025-05-27 15:35:00,28.31,28.31,28.25,28.27,149176.0,27.9837,27.9837,27.9244,27.9442,149176.0
2025-05-27 15:40:00,28.27,28.3,28.24,28.29,154022.0,27.9442,27.9738,27.9145,27.9639,154022.0
2025-05-27 15:45:00,28.29,28.29,28.25,28.26,140088.0,27.9639,27.9639,27.9244,27.9343,140088.0
2025-05-27 15:50:00,28.25,28.32,28.25,28.32,230692.0,27.9244,27.9936,27.9244,27.9936,230692.0
2025-05-27 15:55:00,28.32,28.36,28.29,28.34,570197.0,27.9936,28.0331,27.9639,28.0134,570197.0
2025-05-28 09:30:00,28.15,28.28,28.01,28.23,239933.0,27.8256,27.9541,27.6872,27.9046,239933.0
2025-05-28 09:35:00,28.24,28.33,28.14,28.33,84674.0,27.9145,28.0035,27.8157,28.0035,84674.0
2025-05-28 09:40:00,28.32,28.35,28.24,28.29,73900.0,27.9936,28.0233,27.9145,27.9639,73900.0
2025-05-28 09:45:00,28.29,28.31,28.13,28.13,160143.0,27.9639,27.9837,27.8058,27.8058,160143.0
2025-05-28 09:50:00,28.14,28.16,28.02,28.03,81650.0,27.8157,27.8354,27.6971,27.7069,81650.0
2025-05-28 09:55:00,28.03,28.07,27.94,27.95,84372.0,27.7069,27.7465,27.618,27.6279,84372.0
2025-05-28 10:00:00,27.95,28.04,27.92,28.02,118314.0,27.6279,27.7168,27.5982,27.6971,118314.0
2025-05-28 10:05:00,28.03,28.07,27.99,28.02,94307.0,27.7069,27.7465,27.6674,27.6971,94307.0
2025-05-28 10:10:00,28.02,28.09,27.97,27.99,131227.0,27.6971,27.7662,27.6476,27.6674,131227.0
2025-05-28 10:15:00,27.99,28.01,27.93,27.96,135253.0,27.6674,27.6872,27.6081,27.6377,135253.0
2025-05-28 10:20:00,27.96,27.97,27.9,27.96,93309.0,27.6377,27.6476,27.5784,27.6377,93309.0
2025-05-28 10:25:00,27.96,27.96,27.88,27.93,63064.0,27.6377,27.6377,27.5587,27.6081,63064.0
2025-05-28 10:30:00,27.93,27.96,27.9,27.96,45838.0,27.6081,27.6377,27.5784,27.6377,45838.0
2025-05-28 10:35:00,27.96,27.96,27.89,27.93,43575.0,27.6377,27.6377,27.5686,27.6081,43575.0
2025-05-28 10:40:00,27.93,27.95,27.9,27.93,43193.0,27.6081,27.6279,27.5784,27.6081,43193.0
2025-05-28 10:45:00,27.93,27.96,27.91,27.93,66730.0,27.6081,27.6377,27.5883,27.6081,66730.0
2025-05-28 10:50:00,27.93,27.93,27.87,27.89,68497.0,27.6081,27.6081,27.5488,27.5686,68497.0
2025-05-28 10:55:00,27.89,27.9,27.85,27.86,71514.0,27.5686,27.5784,27.529,27.5389,71514.0
2025-05-28 11:00:00,27.87,27.91,27.86,27.91,51439.0,27.5488,27.5883,27.5389,27.5883,51439.0
2025-05-28 11:05:00,27.9,27.96,27.9,27.92,57761.0,27.5784,27.6377,27.5784,27.5982,57761.0
2025-05-28 11:10:00,27.92,27.92,27.88,27.89,109704.0,27.5982,27.5982,27.5587,27.5686,109704.0
2025-05-28 11:15:00,27.89,27.92,27.87,27.92,210541.0,27.5686,27.5982,27.5488,27.5982,210541.0
2025-05-28 11:20:00,27.92,27.92,27.85,27.86,111987.0,27.5982,27.5982,27.529,27.5389,111987.0
2025-05-28 11:25:00,27.86,27.86,27.8,27.8,94239.0,27.5389,27.5389,27.4796,27.4796,94239.0
2025-05-28 11:30:00,27.8,27.82,27.76,27.77,62345.0,27.4796,27.4994,27.4401,27.4499,62345.0
2025-05-28 11:35:00,27.77,27.78,27.72,27.76,107346.0,27.4499,27.4598,27.4005,27.4401,107346.0
2025-05-28 11:40:00,27.76,27.76,27.72,27.73,61616.0,27.4401,27.4401,27.4005,27.4104,61616.0
2025-05-28 11:45:00,27.74,27.75,27.71,27.75,58038.0,27.4203,27.4302,27.3906,27.4302,58038.0
2025-05-28 11:50:00,27.75,27.78,27.71,27.71,78202.0,27.4302,27.4598,27.3906,27.3906,78202.0
2025-05-28 11:55:00,27.71,27.72,27.61,27.62,97514.0,27.3906,27.4005,27.2918,27.3017,97514.0
2025-05-28 12:00:00,27.62,27.68,27.61,27.64,95783.0,27.3017,27.361,27.2918,27.3214,95783.0
2025-05-28 12:05:00,27.64,27.66,27.63,27.64,65546.0,27.3214,27.3412,27.3115,27.3214,65546.0
2025-05-28 12:10:00,27.64,27.72,27.61,27.71,122346.0,27.3214,27.4005,27.2918,27.3906,122346.0
2025-05-28 12:15:00,27.71,27.73,27.7,27.71,47552.0,27.3906,27.4104,27.3807,27.3906,47552.0
2025-05-28 12:20:00,27.71,27.71,27.66,27.68,56316.0,27.3906,27.3906,27.3412,27.361,56316.0
2025-05-28 12:25:00,27.68,27.74,27.67,27.73,52547.0,27.361,27.4203,27.3511,27.4104,52547.0
2025-05-28 12:30:00,27.74,27.75,27.71,27.73,54869.0,27.4203,27.4302,27.3906,27.4104,54869.0
2025-05-28 12:35:00,27.73,27.75,27.72,27.74,41618.0,27.4104,27.4302,27.4005,27.4203,41618.0
2025-05-28 12:40:00,27.74,27.79,27.72,27.78,63314.0,27.4203,27.4697,27.4005,27.4598,63314.0
2025-05-28 12:45:00,27.78,27.81,27.76,27.8,42568.0,27.4598,27.4895,27.4401,27.4796,42568.0
2025-05-28 12:50:00,27.8,27.81,27.76,27.77,57726.0,27.4796,27.4895,27.4401,27.4499,57726.0
2025-05-28 12:55:00,27.77,27.82,27.76,27.79,60024.0,27.4499,27.4994,27.4401,27.4697,60024.0
2025-05-28 13:00:00,27.8,27.84,27.79,27.84,29968.0,27.4796,27.5191,27.4697,27.5191,29968.0
2025-05-28 13:05:00,27.84,27.84,27.78,27.79,192820.0,27.5191,27.5191,27.4598,27.4697,192820.0
2025-05-28 13:10:00,27.79,27.81,27.76,27.77,84901.0,27.4697,27.4895,27.4401,27.4499,84901.0
2025-05-28 13:15:00,27.77,27.8,27.76,27.78,118622.0,27.4499,27.4796,27.4401,27.4598,118622.0
2025-05-28 13:20:00,27.79,27.79,27.7,27.71,128960.0,27.4697,27.4697,27.3807,27.3906,128960.0
2025-05-28 13:25:00,27.71,27.72,27.68,27.69,61771.0,27.3906,27.4005,27.361,27.3709,61771.0
2025-05-28 13:30:00,27.69,27.7,27.62,27.63,61524.0,27.3709,27.3807,27.3017,27.3115,61524.0
2025-05-28 13:35:00,27.62,27.63,27.59,27.63,80098.0,27.3017,27.3115,27.272,27.3115,80098.0
2025-05-28 13:40:00,27.63,27.65,27.57,27.6,123032.0,27.3115,27.3313,27.2522,27.2819,123032.0
2025-05-28 13:45:00,27.6,27.62,27.57,27.59,76506.0,27.2819,27.3017,27.2522,27.272,76506.0
2025-05-28 13:50:00,27.58,27.58,27.54,27.55,69794.0,27.2621,27.2621,27.2226,27.2325,69794.0
2025-05-28 13:55:00,27.55,27.56,27.5,27.52,92810.0,27.2325,27.2424,27.183,27.2028,92810.0
2025-05-28 14:00:00,27.52,27.54,27.49,27.51,78879.0,27.2028,27.2226,27.1732,27.1929,78879.0
2025-05-28 14:05:00,27.51,27.55,27.5,27.55,53869.0,27.1929,27.2325,27.183,27.2325,53869.0
2025-05-28 14:10:00,27.55,27.59,27.54,27.55,90339.0,27.2325,27.272,27.2226,27.2325,90339.0
2025-05-28 14:15:00,27.55,27.57,27.5,27.52,97443.0,27.2325,27.2522,27.183,27.2028,97443.0
2025-05-28 14:20:00,27.52,27.57,27.51,27.57,57813.0,27.2028,27.2522,27.1929,27.2522,57813.0
2025-05-28 14:25:00,27.57,27.58,27.52,27.53,56832.0,27.2522,27.2621,27.2028,27.2127,56832.0
2025-05-28 14:30:00,27.53,27.56,27.51,27.54,93130.0,27.2127,27.2424,27.1929,27.2226,93130.0
2025-05-28 14:35:00,27.54,27.61,27.53,27.6,70563.0,27.2226,27.2918,27.2127,27.2819,70563.0
2025-05-28 14:40:00,27.6,27.62,27.57,27.58,140167.0,27.2819,27.3017,27.2522,27.2621,140167.0
2025-05-28 14:45:00,27.58,27.59,27.56,27.57,88194.0,27.2621,27.272,27.2424,27.2522,88194.0
2025-05-28 14:50:00,27.57,27.59,27.48,27.51,168508.0,27.2522,27.272,27.1633,27.1929,168508.0
2025-05-28 14:55:00,27.52,27.59,27.51,27.58,97141.0,27.2028,27.272,27.1929,27.2621,97141.0
2025-05-28 15:00:00,27.57,27.6,27.54,27.59,142799.0,27.2522,27.2819,27.2226,27.272,142799.0
2025-05-28 15:05:00,27.59,27.65,27.58,27.64,186869.0,27.272,27.3313,27.2621,27.3214,186869.0
2025-05-28 15:10:00,27.64,27.65,27.57,27.59,154282.0,27.3214,27.3313,27.2522,27.272,154282.0
2025-05-28 15:15:00,27.6,27.6,27.53,27.55,139026.0,27.2819,27.2819,27.2127,27.2325,139026.0
2025-05-28 15:20:00,27.55,27.55,27.52,27.54,132020.0,27.2325,27.2325,27.2028,27.2226,132020.0
2025-05-28 15:25:00,27.54,27.58,27.53,27.55,322045.0,27.2226,27.2621,27.2127,27.2325,322045.0
2025-05-28 15:30:00,27.55,27.55,27.46,27.48,208140.0,27.2325,27.2325,27.1435,27.1633,208140.0
2025-05-28 15:35:00,27.48,27.51,27.44,27.46,247355.0,27.1633,27.1929,27.1237,27.1435,247355.0
2025-05-28 15:40:00,27.47,27.47,27.41,27.41,354463.0,27.1534,27.1534,27.0941,27.0941,354463.0
2025-05-28 15:45:00,27.42,27.5,27.41,27.46,445393.0,27.104,27.183,27.0941,27.1435,445393.0
2025-05-28 15:50:00,27.45,27.47,27.35,27.4,408120.0,27.1336,27.1534,27.0348,27.0842,408120.0
2025-05-28 15:55:00,27.4,27.43,27.28,27.3,1626069.0,27.0842,27.1139,26.9656,26.9854,1626069.0
2025-05-29 09:30:00,23.82,25.23,23.59,24.91,1893899.0,23.5455,24.9392,23.3181,24.6229,1893899.0
2025-05-29 09:35:00,24.91,25.23,24.82,25.11,727270.0,24.6229,24.9392,24.5339,24.8206,727270.0
2025-05-29 09:40:00,25.11,25.31,24.83,24.84,735122.0,24.8206,25.0183,24.5438,24.5537,735122.0
2025-05-29 09:45:00,24.84,25.04,24.83,25.02,597553.0,24.5537,24.7514,24.5438,24.7316,597553.0
2025-05-29 09:50:00,25.02,25.24,25.01,25.24,352114.0,24.7316,24.9491,24.7217,24.9491,352114.0
2025-05-29 09:55:00,25.24,25.29,25.0,25.11,457217.0,24.9491,24.9985,24.7119,24.8206,457217.0
2025-05-29 10:00:00,25.11,25.44,25.0,25.39,660745.0,24.8206,25.1468,24.7119,25.0974,660745.0
2025-05-29 10:05:00,25.39,25.45,25.23,25.37,421298.0,25.0974,25.1567,24.9392,25.0776,421298.0
2025-05-29 10:10:00,25.37,25.49,25.3,25.49,333559.0,25.0776,25.1962,25.0084,25.1962,333559.0
2025-05-29 10:15:00,25.49,25.56,25.37,25.41,352325.0,25.1962,25.2654,25.0776,25.1171,352325.0
2025-05-29 10:20:00,25.41,25.83,25.39,25.83,489161.0,25.1171,25.5323,25.0974,25.5323,489161.0
2025-05-29 10:25:00,25.83,25.85,25.6,25.77,534075.0,25.5323,25.5521,25.3049,25.473,534075.0
2025-05-29 10:30:00,25.78,25.81,25.61,25.76,221670.0,25.4829,25.5125,25.3148,25.4631,221670.0
2025-05-29 10:35:00,25.76,25.8,25.6,25.61,258038.0,25.4631,25.5026,25.3049,25.3148,258038.0
2025-05-29 10:40:00,25.6,25.71,25.53,25.71,262237.0,25.3049,25.4137,25.2358,25.4137,262237.0
2025-05-29 10:45:00,25.71,25.78,25.67,25.76,235037.0,25.4137,25.4829,25.3741,25.4631,235037.0
2025-05-29 10:50:00,25.76,25.8,25.67,25.78,175058.0,25.4631,25.5026,25.3741,25.4829,175058.0
2025-05-29 10:55:00,25.78,25.88,25.77,25.8,225165.0,25.4829,25.5817,25.473,25.5026,225165.0
2025-05-29 11:00:00,25.8,25.9,25.73,25.74,829318.0,25.5026,25.6015,25.4334,25.4433,829318.0
2025-05-29 11:05:00,25.73,25.75,25.66,25.66,238191.0,25.4334,25.4532,25.3643,25.3643,238191.0
2025-05-29 11:10:00,25.66,25.67,25.37,25.41,469644.0,25.3643,25.3741,25.0776,25.1171,469644.0
2025-05-29 11:15:00,25.41,25.45,25.35,25.36,383474.0,25.1171,25.1567,25.0578,25.0677,383474.0
2025-05-29 11:20:00,25.35,25.48,25.33,25.45,257663.0,25.0578,25.1863,25.0381,25.1567,257663.0
2025-05-29 11:25:00,25.45,25.48,25.37,25.39,197033.0,25.1567,25.1863,25.0776,25.0974,197033.0
2025-05-29 11:30:00,25.39,25.43,25.35,25.38,166637.0,25.0974,25.1369,25.0578,25.0875,166637.0
2025-05-29 11:35:00,25.37,25.39,25.33,25.37,161402.0,25.0776,25.0974,25.0381,25.0776,161402.0
2025-05-29 11:40:00,25.37,25.37,25.27,25.3,183708.0,25.0776,25.0776,24.9787,25.0084,183708.0
2025-05-29 11:45:00,25.3,25.39,25.3,25.34,144899.0,25.0084,25.0974,25.0084,25.0479,144899.0
2025-05-29 11:50:00,25.33,25.36,25.27,25.31,161907.0,25.0381,25.0677,24.9787,25.0183,161907.0
2025-05-29 11:55:00,25.3,25.33,25.16,25.21,251727.0,25.0084,25.0381,24.87,24.9194,251727.0
2025-05-29 12:00:00,25.21,25.22,25.09,25.1,128967.0,24.9194,24.9293,24.8008,24.8107,128967.0
2025-05-29 12:05:00,25.1,25.11,25.04,25.06,137661.0,24.8107,24.8206,24.7514,24.7712,137661.0
2025-05-29 12:10:00,25.05,25.08,25.03,25.07,111059.0,24.7613,24.7909,24.7415,24.7811,111059.0
2025-05-29 12:15:00,25.07,25.17,25.06,25.17,135025.0,24.7811,24.8799,24.7712,24.8799,135025.0
2025-05-29 12:20:00,25.17,25.18,25.1,25.13,121956.0,24.8799,24.8898,24.8107,24.8404,121956.0
2025-05-29 12:25:00,25.12,25.13,25.08,25.1,65297.0,24.8305,24.8404,24.7909,24.8107,65297.0
2025-05-29 12:30:00,25.09,25.11,25.06,25.1,57644.0,24.8008,24.8206,24.7712,24.8107,57644.0
2025-05-29 12:35:00,25.1,25.1,25.0,25.02,100285.0,24.8107,24.8107,24.7119,24.7316,100285.0
2025-05-29 12:40:00,25.02,25.04,24.95,24.97,221295.0,24.7316,24.7514,24.6624,24.6822,221295.0
2025-05-29 12:45:00,24.96,24.97,24.92,24.96,146498.0,24.6723,24.6822,24.6328,24.6723,146498.0
2025-05-29 12:50:00,24.95,24.96,24.91,24.93,90472.0,24.6624,24.6723,24.6229,24.6427,90472.0
2025-05-29 12:55:00,24.93,25.02,24.88,24.98,184182.0,24.6427,24.7316,24.5932,24.6921,184182.0
2025-05-29 13:00:00,24.98,25.0,24.95,24.98,141230.0,24.6921,24.7119,24.6624,24.6921,141230.0
2025-05-29 13:05:00,24.98,25.03,24.96,25.0,101951.0,24.6921,24.7415,24.6723,24.7119,101951.0
2025-05-29 13:10:00,25.0,25.09,24.99,25.08,245326.0,24.7119,24.8008,24.702,24.7909,245326.0
2025-05-29 13:15:00,25.08,25.1,25.04,25.05,137539.0,24.7909,24.8107,24.7514,24.7613,137539.0
2025-05-29 13:20:00,25.05,25.07,25.01,25.03,83267.0,24.7613,24.7811,24.7217,24.7415,83267.0
2025-05-29 13:25:00,25.03,25.04,24.99,25.01,123207.0,24.7415,24.7514,24.702,24.7217,123207.0
2025-05-29 13:30:00,25.0,25.1,24.99,25.05,91955.0,24.7119,24.8107,24.702,24.7613,91955.0
2025-05-29 13:35:00,25.05,25.09,25.05,25.09,82001.0,24.7613,24.8008,24.7613,24.8008,82001.0
2025-05-29 13:40:00,25.09,25.16,25.08,25.12,81323.0,24.8008,24.87,24.7909,24.8305,81323.0
2025-05-29 13:45:00,25.11,25.16,25.08,25.12,72487.0,24.8206,24.87,24.7909,24.8305,72487.0
2025-05-29 13:50:00,25.12,25.13,25.05,25.1,95682.0,24.8305,24.8404,24.7613,24.8107,95682.0
2025-05-29 13:55:00,25.09,25.1,25.02,25.05,91664.0,24.8008,24.8107,24.7316,24.7613,91664.0
2025-05-29 14:00:00,25.05,25.09,25.04,25.08,57212.0,24.7613,24.8008,24.7514,24.7909,57212.0
2025-05-29 14:05:00,25.08,25.11,25.05,25.07,60967.0,24.7909,24.8206,24.7613,24.7811,60967.0
2025-05-29 14:10:00,25.06,25.07,25.01,25.04,76023.0,24.7712,24.7811,24.7217,24.7514,76023.0
2025-05-29 14:15:00,25.04,25.04,24.93,24.95,198398.0,24.7514,24.7514,24.6427,24.6624,198398.0
2025-05-29 14:20:00,24.95,24.95,24.86,24.89,216464.0,24.6624,24.6624,24.5735,24.6031,216464.0
2025-05-29 14:25:00,24.89,24.93,24.89,24.89,75896.0,24.6031,24.6427,24.6031,24.6031,75896.0
2025-05-29 14:30:00,24.89,24.97,24.87,24.95,97385.0,24.6031,24.6822,24.5834,24.6624,97385.0
2025-05-29 14:35:00,24.96,25.01,24.95,25.01,68598.0,24.6723,24.7217,24.6624,24.7217,68598.0
2025-05-29 14:40:00,25.0,25.04,24.98,25.01,106383.0,24.7119,24.7514,24.6921,24.7217,106383.0
2025-05-29 14:45:00,25.01,25.04,24.97,25.01,112078.0,24.7217,24.7514,24.6822,24.7217,112078.0
2025-05-29 14:50:00,25.01,25.04,24.99,25.03,91740.0,24.7217,24.7514,24.702,24.7415,91740.0
2025-05-29 14:55:00,25.03,25.05,24.94,24.98,173241.0,24.7415,24.7613,24.6526,24.6921,173241.0
2025-05-29 15:00:00,24.98,25.02,24.91,24.91,114875.0,24.6921,24.7316,24.6229,24.6229,114875.0
2025-05-29 15:05:00,24.91,24.93,24.87,24.89,120208.0,24.6229,24.6427,24.5834,24.6031,120208.0
2025-05-29 15:10:00,24.88,24.89,24.83,24.85,147516.0,24.5932,24.6031,24.5438,24.5636,147516.0
2025-05-29 15:15:00,24.85,24.89,24.84,24.88,175780.0,24.5636,24.6031,24.5537,24.5932,175780.0
2025-05-29 15:20:00,24.88,24.93,24.87,24.91,124265.0,24.5932,24.6427,24.5834,24.6229,124265.0
2025-05-29 15:25:00,24.92,25.02,24.91,25.0,245046.0,24.6328,24.7316,24.6229,24.7119,245046.0
2025-05-29 15:30:00,25.0,25.09,24.93,24.95,344747.0,24.7119,24.8008,24.6427,24.6624,344747.0
2025-05-29 15:35:00,24.95,24.97,24.89,24.96,264121.0,24.6624,24.6822,24.6031,24.6723,264121.0
2025-05-29 15:40:00,24.96,25.08,24.96,25.07,291926.0,24.6723,24.7909,24.6723,24.7811,291926.0
2025-05-29 15:45:00,25.07,25.07,24.95,24.96,367641.0,24.7811,24.7811,24.6624,24.6723,367641.0
2025-05-29 15:50:00,24.96,25.02,24.9,24.94,648270.0,24.6723,24.7316,24.613,24.6526,648270.0
2025-05-29 15:55:00,24.94,25.04,24.92,24.95,1108770.0,24.6526,24.7514,24.6328,24.6624,1108770.0
2025-05-30 09:30:00,24.76,24.88,24.6,24.62,436780.0,24.4746,24.5932,24.3165,24.3362,436780.0
2025-05-30 09:35:00,24.62,24.75,24.5,24.71,181390.0,24.3362,24.4647,24.2176,24.4252,181390.0
2025-05-30 09:40:00,24.72,24.78,24.58,24.59,60675.0,24.4351,24.4944,24.2967,24.3066,60675.0
2025-05-30 09:45:00,24.6,24.64,24.56,24.61,352941.0,24.3165,24.356,24.2769,24.3264,352941.0
2025-05-30 09:50:00,24.61,24.61,24.44,24.45,169735.0,24.3264,24.3264,24.1583,24.1682,169735.0
2025-05-30 09:55:00,24.45,24.49,24.4,24.42,157145.0,24.1682,24.2077,24.1188,24.1385,157145.0
2025-05-30 10:00:00,24.42,24.54,24.42,24.46,178692.0,24.1385,24.2572,24.1385,24.1781,178692.0
2025-05-30 10:05:00,24.46,24.57,24.44,24.55,168057.0,24.1781,24.2868,24.1583,24.267,168057.0
2025-05-30 10:10:00,24.54,24.59,24.5,24.58,116313.0,24.2572,24.3066,24.2176,24.2967,116313.0
2025-05-30 10:15:00,24.58,24.66,24.57,24.61,96986.0,24.2967,24.3758,24.2868,24.3264,96986.0
2025-05-30 10:20:00,24.62,24.62,24.48,24.51,115384.0,24.3362,24.3362,24.1979,24.2275,115384.0
2025-05-30 10:25:00,24.5,24.58,24.49,24.57,114120.0,24.2176,24.2967,24.2077,24.2868,114120.0
2025-05-30 10:30:00,24.57,24.72,24.55,24.69,226648.0,24.2868,24.4351,24.267,24.4054,226648.0
2025-05-30 10:35:00,24.69,24.78,24.66,24.77,106743.0,24.4054,24.4944,24.3758,24.4845,106743.0
2025-05-30 10:40:00,24.77,24.83,24.74,24.75,141063.0,24.4845,24.5438,24.4549,24.4647,141063.0
2025-05-30 10:45:00,24.75,24.84,24.73,24.79,124632.0,24.4647,24.5537,24.445,24.5043,124632.0
2025-05-30 10:50:00,24.8,24.83,24.75,24.82,161751.0,24.5142,24.5438,24.4647,24.5339,161751.0
2025-05-30 10:55:00,24.83,24.9,24.81,24.88,141149.0,24.5438,24.613,24.5241,24.5932,141149.0
2025-05-30 11:00:00,24.88,24.93,24.85,24.92,149036.0,24.5932,24.6427,24.5636,24.6328,149036.0
2025-05-30 11:05:00,24.91,24.94,24.82,24.83,151575.0,24.6229,24.6526,24.5339,24.5438,151575.0
2025-05-30 11:10:00,24.83,24.86,24.79,24.82,93047.0,24.5438,24.5735,24.5043,24.5339,93047.0
2025-05-30 11:15:00,24.83,24.83,24.76,24.82,80197.0,24.5438,24.5438,24.4746,24.5339,80197.0
2025-05-30 11:20:00,24.81,24.87,24.8,24.86,53962.0,24.5241,24.5834,24.5142,24.5735,53962.0
2025-05-30 11:25:00,24.86,24.95,24.84,24.92,121089.0,24.5735,24.6624,24.5537,24.6328,121089.0
2025-05-30 11:30:00,24.92,24.93,24.76,24.77,173287.0,24.6328,24.6427,24.4746,24.4845,173287.0
2025-05-30 11:35:00,24.77,24.78,24.7,24.71,110952.0,24.4845,24.4944,24.4153,24.4252,110952.0
2025-05-30 11:40:00,24.71,24.82,24.69,24.8,138423.0,24.4252,24.5339,24.4054,24.5142,138423.0
2025-05-30 11:45:00,24.8,24.88,24.8,24.86,84446.0,24.5142,24.5932,24.5142,24.5735,84446.0
2025-05-30 11:50:00,24.87,24.92,24.82,24.84,97701.0,24.5834,24.6328,24.5339,24.5537,97701.0
2025-05-30 11:55:00,24.83,24.86,24.82,24.85,55842.0,24.5438,24.5735,24.5339,24.5636,55842.0
2025-05-30 12:00:00,24.85,24.85,24.77,24.79,71065.0,24.5636,24.5636,24.4845,24.5043,71065.0
2025-05-30 12:05:00,24.79,24.85,24.78,24.84,74788.0,24.5043,24.5636,24.4944,24.5537,74788.0
2025-05-30 12:10:00,24.84,24.87,24.81,24.82,99400.0,24.5537,24.5834,24.5241,24.5339,99400.0
2025-05-30 12:15:00,24.83,24.83,24.78,24.81,62464.0,24.5438,24.5438,24.4944,24.5241,62464.0
2025-05-30 12:20:00,24.81,24.84,24.78,24.8,93921.0,24.5241,24.5537,24.4944,24.5142,93921.0
2025-05-30 12:25:00,24.8,24.82,24.66,24.68,180444.0,24.5142,24.5339,24.3758,24.3955,180444.0
2025-05-30 12:30:00,24.69,24.72,24.65,24.67,111959.0,24.4054,24.4351,24.3659,24.3857,111959.0
2025-05-30 12:35:00,24.67,24.79,24.65,24.79,140691.0,24.3857,24.5043,24.3659,24.5043,140691.0
2025-05-30 12:40:00,24.79,24.8,24.68,24.68,64995.0,24.5043,24.5142,24.3955,24.3955,64995.0
2025-05-30 12:45:00,24.68,24.68,24.59,24.61,120335.0,24.3955,24.3955,24.3066,24.3264,120335.0
2025-05-30 12:50:00,24.61,24.61,24.55,24.58,53444.0,24.3264,24.3264,24.267,24.2967,53444.0
2025-05-30 12:55:00,24.58,24.6,24.56,24.6,82954.0,24.2967,24.3165,24.2769,24.3165,82954.0
2025-05-30 13:00:00,24.59,24.64,24.58,24.62,68937.0,24.3066,24.356,24.2967,24.3362,68937.0
2025-05-30 13:05:00,24.62,24.66,24.6,24.63,73880.0,24.3362,24.3758,24.3165,24.3461,73880.0
2025-05-30 13:10:00,24.63,24.63,24.6,24.6,32972.0,24.3461,24.3461,24.3165,24.3165,32972.0
2025-05-30 13:15:00,24.61,24.61,24.59,24.6,25354.0,24.3264,24.3264,24.3066,24.3165,25354.0
2025-05-30 13:20:00,24.59,24.62,24.58,24.62,77973.0,24.3066,24.3362,24.2967,24.3362,77973.0
2025-05-30 13:25:00,24.62,24.69,24.61,24.68,109273.0,24.3362,24.4054,24.3264,24.3955,109273.0
2025-05-30 13:30:00,24.68,24.74,24.67,24.7,71209.0,24.3955,24.4549,24.3857,24.4153,71209.0
2025-05-30 13:35:00,24.71,24.72,24.68,24.69,58950.0,24.4252,24.4351,24.3955,24.4054,58950.0
2025-05-30 13:40:00,24.69,24.74,24.68,24.69,208947.0,24.4054,24.4549,24.3955,24.4054,208947.0
2025-05-30 13:45:00,24.68,24.72,24.66,24.7,74510.0,24.3955,24.4351,24.3758,24.4153,74510.0
2025-05-30 13:50:00,24.7,24.74,24.69,24.74,79183.0,24.4153,24.4549,24.4054,24.4549,79183.0
2025-05-30 13:55:00,24.75,24.75,24.7,24.73,62377.0,24.4647,24.4647,24.4153,24.445,62377.0
2025-05-30 14:00:00,24.73,24.85,24.73,24.8,142480.0,24.445,24.5636,24.445,24.5142,142480.0
2025-05-30 14:05:00,24.8,24.88,24.79,24.87,76980.0,24.5142,24.5932,24.5043,24.5834,76980.0
2025-05-30 14:10:00,24.87,24.91,24.86,24.91,93976.0,24.5834,24.6229,24.5735,24.6229,93976.0
2025-05-30 14:15:00,24.91,24.93,24.85,24.93,83918.0,24.6229,24.6427,24.5636,24.6427,83918.0
2025-05-30 14:20:00,24.93,24.93,24.87,24.87,49801.0,24.6427,24.6427,24.5834,24.5834,49801.0
2025-05-30 14:25:00,24.87,24.88,24.83,24.84,71184.0,24.5834,24.5932,24.5438,24.5537,71184.0
2025-05-30 14:30:00,24.84,24.89,24.83,24.86,72173.0,24.5537,24.6031,24.5438,24.5735,72173.0
2025-05-30 14:35:00,24.86,24.88,24.84,24.88,56630.0,24.5735,24.5932,24.5537,24.5932,56630.0
2025-05-30 14:40:00,24.88,24.88,24.84,24.86,59275.0,24.5932,24.5932,24.5537,24.5735,59275.0
2025-05-30 14:45:00,24.86,24.88,24.84,24.88,87006.0,24.5735,24.5932,24.5537,24.5932,87006.0
2025-05-30 14:50:00,24.87,24.89,24.85,24.85,71999.0,24.5834,24.6031,24.5636,24.5636,71999.0
2025-05-30 14:55:00,24.84,24.86,24.83,24.86,70905.0,24.5537,24.5735,24.5438,24.5735,70905.0
2025-05-30 15:00:00,24.86,24.93,24.84,24.93,84973.0,24.5735,24.6427,24.5537,24.6427,84973.0
2025-05-30 15:05:00,24.93,24.96,24.91,24.92,66528.0,24.6427,24.6723,24.6229,24.6328,66528.0
2025-05-30 15:10:00,24.93,24.95,24.9,24.94,79250.0,24.6427,24.6624,24.613,24.6526,79250.0
2025-05-30 15:15:00,24.94,24.97,24.93,24.97,105209.0,24.6526,24.6822,24.6427,24.6822,105209.0
2025-05-30 15:20:00,24.96,24.97,24.94,24.96,91047.0,24.6723,24.6822,24.6526,24.6723,91047.0
2025-05-30 15:25:00,24.96,25.02,24.96,24.98,104071.0,24.6723,24.7316,24.6723,24.6921,104071.0
2025-05-30 15:30:00,24.98,24.99,24.94,24.98,139486.0,24.6921,24.702,24.6526,24.6921,139486.0
2025-05-30 15:35:00,24.98,25.03,24.98,24.98,139257.0,24.6921,24.7415,24.6921,24.6921,139257.0
2025-05-30 15:40:00,24.98,25.0,24.96,24.98,187377.0,24.6921,24.7119,24.6723,24.6921,187377.0
2025-05-30 15:45:00,24.98,24.99,24.95,24.98,182263.0,24.6921,24.702,24.6624,24.6921,182263.0
2025-05-30 15:50:00,24.97,24.98,24.92,24.95,471343.0,24.6822,24.6921,24.6328,24.6624,471343.0
2025-05-30 15:55:00,24.96,25.0,24.88,24.89,1102542.0,24.6723,24.7119,24.5932,24.6031,1102542.0
2025-06-02 09:30:00,24.94,24.98,24.74,24.74,253698.0,24.6526,24.6921,24.4549,24.4549,253698.0
2025-06-02 09:35:00,24.75,24.78,24.63,24.77,153627.0,24.4647,24.4944,24.3461,24.4845,153627.0
2025-06-02 09:40:00,24.77,24.83,24.73,24.79,106111.0,24.4845,24.5438,24.445,24.5043,106111.0
2025-06-02 09:45:00,24.8,24.84,24.59,24.61,88975.0,24.5142,24.5537,24.3066,24.3264,88975.0
2025-06-02 09:50:00,24.61,24.62,24.46,24.61,125609.0,24.3264,24.3362,24.1781,24.3264,125609.0
2025-06-02 09:55:00,24.61,24.63,24.52,24.55,88099.0,24.3264,24.3461,24.2374,24.267,88099.0
2025-06-02 10:00:00,24.53,24.57,24.45,24.51,216630.0,24.2473,24.2868,24.1682,24.2275,216630.0
2025-06-02 10:05:00,24.51,24.59,24.48,24.55,84007.0,24.2275,24.3066,24.1979,24.267,84007.0
2025-06-02 10:10:00,24.55,24.61,24.52,24.59,176482.0,24.267,24.3264,24.2374,24.3066,176482.0
2025-06-02 10:15:00,24.59,24.66,24.52,24.53,143011.0,24.3066,24.3758,24.2374,24.2473,143011.0
2025-06-02 10:20:00,24.53,24.67,24.52,24.6,125973.0,24.2473,24.3857,24.2374,24.3165,125973.0
2025-06-02 10:25:00,24.6,24.71,24.6,24.7,54509.0,24.3165,24.4252,24.3165,24.4153,54509.0
2025-06-02 10:30:00,24.7,24.8,24.67,24.79,90508.0,24.4153,24.5142,24.3857,24.5043,90508.0
2025-06-02 10:35:00,24.8,24.81,24.66,24.69,271352.0,24.5142,24.5241,24.3758,24.4054,271352.0
2025-06-02 10:40:00,24.69,24.76,24.68,24.75,62490.0,24.4054,24.4746,24.3955,24.4647,62490.0
2025-06-02 10:45:00,24.74,24.77,24.7,24.75,63430.0,24.4549,24.4845,24.4153,24.4647,63430.0
2025-06-02 10:50:00,24.74,24.78,24.73,24.77,42042.0,24.4549,24.4944,24.445,24.4845,42042.0
2025-06-02 10:55:00,24.76,24.8,24.74,24.78,45936.0,24.4746,24.5142,24.4549,24.4944,45936.0
2025-06-02 11:00:00,24.78,24.83,24.75,24.77,60521.0,24.4944,24.5438,24.4647,24.4845,60521.0
2025-06-02 11:05:00,24.78,24.79,24.67,24.7,85315.0,24.4944,24.5043,24.3857,24.4153,85315.0
2025-06-02 11:10:00,24.69,24.72,24.68,24.7,42418.0,24.4054,24.4351,24.3955,24.4153,42418.0
2025-06-02 11:15:00,24.71,24.74,24.69,24.73,43385.0,24.4252,24.4549,24.4054,24.445,43385.0
2025-06-02 11:20:00,24.73,24.74,24.69,24.73,47819.0,24.445,24.4549,24.4054,24.445,47819.0
2025-06-02 11:25:00,24.73,24.74,24.65,24.66,81800.0,24.445,24.4549,24.3659,24.3758,81800.0
2025-06-02 11:30:00,24.66,24.69,24.64,24.65,57431.0,24.3758,24.4054,24.356,24.3659,57431.0
2025-06-02 11:35:00,24.66,24.66,24.59,24.6,55995.0,24.3758,24.3758,24.3066,24.3165,55995.0
2025-06-02 11:40:00,24.61,24.67,24.59,24.67,44398.0,24.3264,24.3857,24.3066,24.3857,44398.0
2025-06-02 11:45:00,24.67,24.73,24.66,24.69,119979.0,24.3857,24.445,24.3758,24.4054,119979.0
2025-06-02 11:50:00,24.69,24.74,24.68,24.74,40088.0,24.4054,24.4549,24.3955,24.4549,40088.0
2025-06-02 11:55:00,24.73,24.75,24.69,24.73,54525.0,24.445,24.4647,24.4054,24.445,54525.0
2025-06-02 12:00:00,24.73,24.74,24.66,24.7,69099.0,24.445,24.4549,24.3758,24.4153,69099.0
2025-06-02 12:05:00,24.7,24.71,24.68,24.71,25916.0,24.4153,24.4252,24.3955,24.4252,25916.0
2025-06-02 12:10:00,24.71,24.73,24.69,24.72,25761.0,24.4252,24.445,24.4054,24.4351,25761.0
2025-06-02 12:15:00,24.72,24.75,24.71,24.73,27733.0,24.4351,24.4647,24.4252,24.445,27733.0
2025-06-02 12:20:00,24.73,24.8,24.73,24.77,111590.0,24.445,24.5142,24.445,24.4845,111590.0
2025-06-02 12:25:00,24.79,24.8,24.75,24.78,125412.0,24.5043,24.5142,24.4647,24.4944,125412.0
2025-06-02 12:30:00,24.79,24.81,24.77,24.8,92160.0,24.5043,24.5241,24.4845,24.5142,92160.0
2025-06-02 12:35:00,24.8,24.82,24.76,24.81,39909.0,24.5142,24.5339,24.4746,24.5241,39909.0
2025-06-02 12:40:00,24.82,24.82,24.74,24.76,54284.0,24.5339,24.5339,24.4549,24.4746,54284.0
2025-06-02 12:45:00,24.75,24.83,24.75,24.8,86349.0,24.4647,24.5438,24.4647,24.5142,86349.0
2025-06-02 12:50:00,24.8,24.82,24.79,24.82,58494.0,24.5142,24.5339,24.5043,24.5339,58494.0
2025-06-02 12:55:00,24.82,24.82,24.76,24.79,68030.0,24.5339,24.5339,24.4746,24.5043,68030.0
2025-06-02 13:00:00,24.79,24.85,24.78,24.84,73257.0,24.5043,24.5636,24.4944,24.5537,73257.0
2025-06-02 13:05:00,24.84,24.85,24.8,24.82,43544.0,24.5537,24.5636,24.5142,24.5339,43544.0
2025-06-02 13:10:00,24.81,24.83,24.77,24.8,37685.0,24.5241,24.5438,24.4845,24.5142,37685.0
2025-06-02 13:15:00,24.8,24.88,24.79,24.86,103899.0,24.5142,24.5932,24.5043,24.5735,103899.0
2025-06-02 13:20:00,24.86,24.87,24.83,24.87,53238.0,24.5735,24.5834,24.5438,24.5834,53238.0
2025-06-02 13:25:00,24.87,24.87,24.82,24.84,45444.0,24.5834,24.5834,24.5339,24.5537,45444.0
2025-06-02 13:30:00,24.85,24.88,24.81,24.82,42534.0,24.5636,24.5932,24.5241,24.5339,42534.0
2025-06-02 13:35:00,24.81,24.82,24.79,24.82,31801.0,24.5241,24.5339,24.5043,24.5339,31801.0
2025-06-02 13:40:00,24.81,24.81,24.75,24.75,41426.0,24.5241,24.5241,24.4647,24.4647,41426.0
2025-06-02 13:45:00,24.76,24.78,24.73,24.77,25522.0,24.4746,24.4944,24.445,24.4845,25522.0
2025-06-02 13:50:00,24.77,24.79,24.76,24.78,41902.0,24.4845,24.5043,24.4746,24.4944,41902.0
2025-06-02 13:55:00,24.78,24.81,24.75,24.79,45275.0,24.4944,24.5241,24.4647,24.5043,45275.0
2025-06-02 14:00:00,24.78,24.83,24.77,24.82,38907.0,24.4944,24.5438,24.4845,24.5339,38907.0
2025-06-02 14:05:00,24.82,24.82,24.76,24.78,36870.0,24.5339,24.5339,24.4746,24.4944,36870.0
2025-06-02 14:10:00,24.79,24.81,24.76,24.8,52206.0,24.5043,24.5241,24.4746,24.5142,52206.0
2025-06-02 14:15:00,24.8,24.87,24.8,24.85,62736.0,24.5142,24.5834,24.5142,24.5636,62736.0
2025-06-02 14:20:00,24.85,24.88,24.84,24.86,52724.0,24.5636,24.5932,24.5537,24.5735,52724.0
2025-06-02 14:25:00,24.86,24.87,24.83,24.83,42059.0,24.5735,24.5834,24.5438,24.5438,42059.0
2025-06-02 14:30:00,24.84,24.85,24.82,24.83,48292.0,24.5537,24.5636,24.5339,24.5438,48292.0
2025-06-02 14:35:00,24.83,24.86,24.82,24.85,48930.0,24.5438,24.5735,24.5339,24.5636,48930.0
2025-06-02 14:40:00,24.85,24.86,24.82,24.83,77028.0,24.5636,24.5735,24.5339,24.5438,77028.0
2025-06-02 14:45:00,24.83,24.84,24.81,24.82,30303.0,24.5438,24.5537,24.5241,24.5339,30303.0
2025-06-02 14:50:00,24.81,24.85,24.79,24.84,57543.0,24.5241,24.5636,24.5043,24.5537,57543.0
2025-06-02 14:55:00,24.83,24.86,24.83,24.84,51833.0,24.5438,24.5735,24.5438,24.5537,51833.0
2025-06-02 15:00:00,24.84,24.9,24.83,24.87,48114.0,24.5537,24.613,24.5438,24.5834,48114.0
2025-06-02 15:05:00,24.87,24.9,24.87,24.88,56980.0,24.5834,24.613,24.5834,24.5932,56980.0
2025-06-02 15:10:00,24.88,24.89,24.85,24.87,41883.0,24.5932,24.6031,24.5636,24.5834,41883.0
2025-06-02 15:15:00,24.87,24.88,24.82,24.83,78767.0,24.5834,24.5932,24.5339,24.5438,78767.0
2025-06-02 15:20:00,24.82,24.84,24.8,24.83,78072.0,24.5339,24.5537,24.5142,24.5438,78072.0
2025-06-02 15:25:00,24.82,24.83,24.8,24.82,53362.0,24.5339,24.5438,24.5142,24.5339,53362.0
2025-06-02 15:30:00,24.82,24.83,24.79,24.8,72642.0,24.5339,24.5438,24.5043,24.5142,72642.0
2025-06-02 15:35:00,24.8,24.81,24.77,24.79,91780.0,24.5142,24.5241,24.4845,24.5043,91780.0
2025-06-02 15:40:00,24.78,24.81,24.77,24.8,98878.0,24.4944,24.5241,24.4845,24.5142,98878.0
2025-06-02 15:45:00,24.8,24.85,24.8,24.8,143193.0,24.5142,24.5636,24.5142,24.5142,143193.0
2025-06-02 15:50:00,24.81,24.87,24.79,24.85,181336.0,24.5241,24.5834,24.5043,24.5636,181336.0
2025-06-02 15:55:00,24.85,24.92,24.82,24.9,677252.0,24.5636,24.6328,24.5339,24.613,677252.0
2025-06-03 09:30:00,24.82,24.85,24.54,24.56,272682.0,24.5339,24.5636,24.2572,24.2769,272682.0
2025-06-03 09:35:00,24.55,24.78,24.51,24.75,141967.0,24.267,24.4944,24.2275,24.4647,141967.0
2025-06-03 09:40:00,24.76,24.89,24.75,24.87,63361.0,24.4746,24.6031,24.4647,24.5834,63361.0
2025-06-03 09:45:00,24.87,24.89,24.82,24.83,76238.0,24.5834,24.6031,24.5339,24.5438,76238.0
2025-06-03 09:50:00,24.83,24.97,24.82,24.97,195820.0,24.5438,24.6822,24.5339,24.6822,195820.0
2025-06-03 09:55:00,24.97,24.99,24.88,24.89,133743.0,24.6822,24.702,24.5932,24.6031,133743.0
2025-06-03 10:00:00,24.89,24.99,24.89,24.99,134824.0,24.6031,24.702,24.6031,24.702,134824.0
2025-06-03 10:05:00,24.99,25.04,24.93,25.01,173213.0,24.702,24.7514,24.6427,24.7217,173213.0
2025-06-03 10:10:00,25.0,25.02,24.96,25.0,121415.0,24.7119,24.7316,24.6723,24.7119,121415.0
2025-06-03 10:15:00,25.0,25.03,24.99,25.01,55292.0,24.7119,24.7415,24.702,24.7217,55292.0
2025-06-03 10:20:00,25.01,25.02,24.96,24.98,69139.0,24.7217,24.7316,24.6723,24.6921,69139.0
2025-06-03 10:25:00,24.98,25.07,24.97,25.05,88604.0,24.6921,24.7811,24.6822,24.7613,88604.0
2025-06-03 10:30:00,25.05,25.07,25.01,25.02,72066.0,24.7613,24.7811,24.7217,24.7316,72066.0
2025-06-03 10:35:00,25.02,25.08,24.98,25.03,138529.0,24.7316,24.7909,24.6921,24.7415,138529.0
2025-06-03 10:40:00,25.04,25.07,25.01,25.05,122520.0,24.7514,24.7811,24.7217,24.7613,122520.0
2025-06-03 10:45:00,25.06,25.14,25.04,25.14,166668.0,24.7712,24.8502,24.7514,24.8502,166668.0
2025-06-03 10:50:00,25.14,25.22,25.13,25.18,229317.0,24.8502,24.9293,24.8404,24.8898,229317.0
2025-06-03 10:55:00,25.18,25.26,25.15,25.25,109235.0,24.8898,24.9689,24.8601,24.959,109235.0
2025-06-03 11:00:00,25.25,25.35,25.24,25.35,94146.0,24.959,25.0578,24.9491,25.0578,94146.0
2025-06-03 11:05:00,25.35,25.42,25.34,25.41,133951.0,25.0578,25.127,25.0479,25.1171,133951.0
2025-06-03 11:10:00,25.41,25.43,25.34,25.35,189350.0,25.1171,25.1369,25.0479,25.0578,189350.0
2025-06-03 11:15:00,25.35,25.37,25.32,25.36,38963.0,25.0578,25.0776,25.0282,25.0677,38963.0
2025-06-03 11:20:00,25.36,25.41,25.35,25.41,39944.0,25.0677,25.1171,25.0578,25.1171,39944.0
2025-06-03 11:25:00,25.41,25.41,25.31,25.33,75788.0,25.1171,25.1171,25.0183,25.0381,75788.0
2025-06-03 11:30:00,25.34,25.38,25.31,25.37,56615.0,25.0479,25.0875,25.0183,25.0776,56615.0
2025-06-03 11:35:00,25.38,25.39,25.35,25.38,31671.0,25.0875,25.0974,25.0578,25.0875,31671.0
2025-06-03 11:40:00,25.38,25.38,25.35,25.37,55476.0,25.0875,25.0875,25.0578,25.0776,55476.0
2025-06-03 11:45:00,25.37,25.43,25.35,25.39,45142.0,25.0776,25.1369,25.0578,25.0974,45142.0
2025-06-03 11:50:00,25.39,25.42,25.35,25.42,38180.0,25.0974,25.127,25.0578,25.127,38180.0
2025-06-03 11:55:00,25.42,25.46,25.41,25.46,39592.0,25.127,25.1666,25.1171,25.1666,39592.0
2025-06-03 12:00:00,25.46,25.47,25.43,25.45,46449.0,25.1666,25.1764,25.1369,25.1567,46449.0
2025-06-03 12:05:00,25.45,25.46,25.41,25.43,25068.0,25.1567,25.1666,25.1171,25.1369,25068.0
2025-06-03 12:10:00,25.43,25.43,25.39,25.4,31880.0,25.1369,25.1369,25.0974,25.1073,31880.0
2025-06-03 12:15:00,25.41,25.43,25.4,25.43,48161.0,25.1171,25.1369,25.1073,25.1369,48161.0
2025-06-03 12:20:00,25.42,25.43,25.38,25.43,54632.0,25.127,25.1369,25.0875,25.1369,54632.0
2025-06-03 12:25:00,25.43,25.44,25.38,25.42,45506.0,25.1369,25.1468,25.0875,25.127,45506.0
2025-06-03 12:30:00,25.42,25.44,25.39,25.44,64946.0,25.127,25.1468,25.0974,25.1468,64946.0
2025-06-03 12:35:00,25.44,25.45,25.43,25.43,27749.0,25.1468,25.1567,25.1369,25.1369,27749.0
2025-06-03 12:40:00,25.44,25.45,25.41,25.44,46420.0,25.1468,25.1567,25.1171,25.1468,46420.0
2025-06-03 12:45:00,25.44,25.44,25.41,25.43,24948.0,25.1468,25.1468,25.1171,25.1369,24948.0
2025-06-03 12:50:00,25.43,25.45,25.41,25.42,58091.0,25.1369,25.1567,25.1171,25.127,58091.0
2025-06-03 12:55:00,25.41,25.43,25.39,25.39,27994.0,25.1171,25.1369,25.0974,25.0974,27994.0
2025-06-03 13:00:00,25.39,25.41,25.37,25.4,22299.0,25.0974,25.1171,25.0776,25.1073,22299.0
2025-06-03 13:05:00,25.41,25.44,25.39,25.4,38802.0,25.1171,25.1468,25.0974,25.1073,38802.0
2025-06-03 13:10:00,25.41,25.43,25.39,25.39,50363.0,25.1171,25.1369,25.0974,25.0974,50363.0
2025-06-03 13:15:00,25.39,25.43,25.39,25.42,24097.0,25.0974,25.1369,25.0974,25.127,24097.0
2025-06-03 13:20:00,25.42,25.42,25.39,25.39,20302.0,25.127,25.127,25.0974,25.0974,20302.0
2025-06-03 13:25:00,25.39,25.4,25.35,25.37,35638.0,25.0974,25.1073,25.0578,25.0776,35638.0
2025-06-03 13:30:00,25.37,25.4,25.35,25.39,38869.0,25.0776,25.1073,25.0578,25.0974,38869.0
2025-06-03 13:35:00,25.39,25.39,25.35,25.38,20226.0,25.0974,25.0974,25.0578,25.0875,20226.0
2025-06-03 13:40:00,25.38,25.38,25.35,25.38,25799.0,25.0875,25.0875,25.0578,25.0875,25799.0
2025-06-03 13:45:00,25.38,25.4,25.36,25.39,42338.0,25.0875,25.1073,25.0677,25.0974,42338.0
2025-06-03 13:50:00,25.39,25.4,25.37,25.38,41693.0,25.0974,25.1073,25.0776,25.0875,41693.0
2025-06-03 13:55:00,25.37,25.38,25.32,25.34,34803.0,25.0776,25.0875,25.0282,25.0479,34803.0
2025-06-03 14:00:00,25.35,25.36,25.29,25.36,32472.0,25.0578,25.0677,24.9985,25.0677,32472.0
2025-06-03 14:05:00,25.36,25.37,25.32,25.36,33057.0,25.0677,25.0776,25.0282,25.0677,33057.0
2025-06-03 14:10:00,25.35,25.36,25.32,25.35,32086.0,25.0578,25.0677,25.0282,25.0578,32086.0
2025-06-03 14:15:00,25.36,25.37,25.33,25.37,74078.0,25.0677,25.0776,25.0381,25.0776,74078.0
2025-06-03 14:20:00,25.37,25.39,25.35,25.35,36348.0,25.0776,25.0974,25.0578,25.0578,36348.0
2025-06-03 14:25:00,25.35,25.36,25.33,25.35,42761.0,25.0578,25.0677,25.0381,25.0578,42761.0
2025-06-03 14:30:00,25.35,25.38,25.34,25.37,26301.0,25.0578,25.0875,25.0479,25.0776,26301.0
2025-06-03 14:35:00,25.37,25.38,25.34,25.36,51307.0,25.0776,25.0875,25.0479,25.0677,51307.0
2025-06-03 14:40:00,25.36,25.37,25.34,25.36,28719.0,25.0677,25.0776,25.0479,25.0677,28719.0
2025-06-03 14:45:00,25.36,25.37,25.35,25.36,18495.0,25.0677,25.0776,25.0578,25.0677,18495.0
2025-06-03 14:50:00,25.36,25.37,25.33,25.37,34754.0,25.0677,25.0776,25.0381,25.0776,34754.0
2025-06-03 14:55:00,25.37,25.37,25.33,25.33,59538.0,25.0776,25.0776,25.0381,25.0381,59538.0
2025-06-03 15:00:00,25.34,25.4,25.33,25.39,48082.0,25.0479,25.1073,25.0381,25.0974,48082.0
2025-06-03 15:05:00,25.38,25.4,25.37,25.39,31662.0,25.0875,25.1073,25.0776,25.0974,31662.0
2025-06-03 15:10:00,25.39,25.39,25.35,25.38,47241.0,25.0974,25.0974,25.0578,25.0875,47241.0
2025-06-03 15:15:00,25.38,25.38,25.34,25.36,73741.0,25.0875,25.0875,25.0479,25.0677,73741.0
2025-06-03 15:20:00,25.36,25.37,25.33,25.35,52635.0,25.0677,25.0776,25.0381,25.0578,52635.0
2025-06-03 15:25:00,25.35,25.36,25.33,25.36,32298.0,25.0578,25.0677,25.0381,25.0677,32298.0
2025-06-03 15:30:00,25.36,25.36,25.32,25.33,72077.0,25.0677,25.0677,25.0282,25.0381,72077.0
2025-06-03 15:35:00,25.33,25.35,25.32,25.35,59862.0,25.0381,25.0578,25.0282,25.0578,59862.0
2025-06-03 15:40:00,25.35,25.36,25.32,25.36,85940.0,25.0578,25.0677,25.0282,25.0677,85940.0
2025-06-03 15:45:00,25.36,25.38,25.32,25.33,113068.0,25.0677,25.0875,25.0282,25.0381,113068.0
2025-06-03 15:50:00,25.32,25.36,25.3,25.35,118334.0,25.0282,25.0677,25.0084,25.0578,118334.0
2025-06-03 15:55:00,25.34,25.38,25.32,25.37,449338.0,25.0479,25.0875,25.0282,25.0776,449338.0
2025-06-04 09:30:00,25.46,25.54,25.32,25.53,224749.0,25.1666,25.2456,25.0282,25.2358,224749.0
2025-06-04 09:35:00,25.54,25.58,25.48,25.53,77245.0,25.2456,25.2852,25.1863,25.2358,77245.0
2025-06-04 09:40:00,25.53,25.53,25.34,25.34,110045.0,25.2358,25.2358,25.0479,25.0479,110045.0
2025-06-04 09:45:00,25.34,25.47,25.3,25.43,98071.0,25.0479,25.1764,25.0084,25.1369,98071.0
2025-06-04 09:50:00,25.42,25.45,25.36,25.37,66144.0,25.127,25.1567,25.0677,25.0776,66144.0
2025-06-04 09:55:00,25.37,25.39,25.34,25.35,39856.0,25.0776,25.0974,25.0479,25.0578,39856.0
2025-06-04 10:00:00,25.34,25.4,25.25,25.35,84132.0,25.0479,25.1073,24.959,25.0578,84132.0
2025-06-04 10:05:00,25.35,25.38,25.27,25.37,76289.0,25.0578,25.0875,24.9787,25.0776,76289.0
2025-06-04 10:10:00,25.37,25.44,25.36,25.41,105749.0,25.0776,25.1468,25.0677,25.1171,105749.0
2025-06-04 10:15:00,25.42,25.52,25.42,25.49,84965.0,25.127,25.2259,25.127,25.1962,84965.0
2025-06-04 10:20:00,25.49,25.49,25.42,25.49,52477.0,25.1962,25.1962,25.127,25.1962,52477.0
2025-06-04 10:25:00,25.48,25.51,25.47,25.49,27440.0,25.1863,25.216,25.1764,25.1962,27440.0
2025-06-04 10:30:00,25.49,25.51,25.46,25.47,35781.0,25.1962,25.216,25.1666,25.1764,35781.0
2025-06-04 10:35:00,25.48,25.55,25.48,25.51,64735.0,25.1863,25.2555,25.1863,25.216,64735.0
2025-06-04 10:40:00,25.51,25.53,25.47,25.5,37802.0,25.216,25.2358,25.1764,25.2061,37802.0
2025-06-04 10:45:00,25.5,25.56,25.49,25.54,36521.0,25.2061,25.2654,25.1962,25.2456,36521.0
2025-06-04 10:50:00,25.54,25.56,25.5,25.52,38935.0,25.2456,25.2654,25.2061,25.2259,38935.0
2025-06-04 10:55:00,25.53,25.54,25.5,25.54,54031.0,25.2358,25.2456,25.2061,25.2456,54031.0
2025-06-04 11:00:00,25.54,25.6,25.52,25.6,106970.0,25.2456,25.3049,25.2259,25.3049,106970.0
2025-06-04 11:05:00,25.6,25.63,25.59,25.61,60248.0,25.3049,25.3346,25.2951,25.3148,60248.0
2025-06-04 11:10:00,25.61,25.65,25.6,25.6,71913.0,25.3148,25.3544,25.3049,25.3049,71913.0
2025-06-04 11:15:00,25.6,25.64,25.6,25.62,42923.0,25.3049,25.3445,25.3049,25.3247,42923.0
2025-06-04 11:20:00,25.62,25.63,25.56,25.59,58606.0,25.3247,25.3346,25.2654,25.2951,58606.0
2025-06-04 11:25:00,25.59,25.63,25.55,25.55,284412.0,25.2951,25.3346,25.2555,25.2555,284412.0
2025-06-04 11:30:00,25.55,25.6,25.51,25.6,134465.0,25.2555,25.3049,25.216,25.3049,134465.0
2025-06-04 11:35:00,25.6,25.64,25.57,25.64,96264.0,25.3049,25.3445,25.2753,25.3445,96264.0
2025-06-04 11:40:00,25.64,25.67,25.61,25.65,86979.0,25.3445,25.3741,25.3148,25.3544,86979.0
2025-06-04 11:45:00,25.65,25.67,25.61,25.64,64098.0,25.3544,25.3741,25.3148,25.3445,64098.0
2025-06-04 11:50:00,25.64,25.71,25.64,25.69,64393.0,25.3445,25.4137,25.3445,25.3939,64393.0
2025-06-04 11:55:00,25.68,25.69,25.63,25.64,56556.0,25.384,25.3939,25.3346,25.3445,56556.0
2025-06-04 12:00:00,25.64,25.64,25.53,25.54,58610.0,25.3445,25.3445,25.2358,25.2456,58610.0
2025-06-04 12:05:00,25.53,25.57,25.51,25.55,98748.0,25.2358,25.2753,25.216,25.2555,98748.0
2025-06-04 12:10:00,25.55,25.56,25.45,25.46,230146.0,25.2555,25.2654,25.1567,25.1666,230146.0
2025-06-04 12:15:00,25.46,25.49,25.44,25.47,81075.0,25.1666,25.1962,25.1468,25.1764,81075.0
2025-06-04 12:20:00,25.46,25.48,25.44,25.48,62018.0,25.1666,25.1863,25.1468,25.1863,62018.0
2025-06-04 12:25:00,25.48,25.5,25.45,25.46,87324.0,25.1863,25.2061,25.1567,25.1666,87324.0
2025-06-04 12:30:00,25.46,25.49,25.46,25.48,42697.0,25.1666,25.1962,25.1666,25.1863,42697.0
2025-06-04 12:35:00,25.48,25.52,25.46,25.49,110178.0,25.1863,25.2259,25.1666,25.1962,110178.0
2025-06-04 12:40:00,25.49,25.49,25.44,25.46,40000.0,25.1962,25.1962,25.1468,25.1666,40000.0
2025-06-04 12:45:00,25.46,25.47,25.44,25.46,73176.0,25.1666,25.1764,25.1468,25.1666,73176.0
2025-06-04 12:50:00,25.46,25.46,25.44,25.46,68977.0,25.1666,25.1666,25.1468,25.1666,68977.0
2025-06-04 12:55:00,25.46,25.46,25.38,25.39,112913.0,25.1666,25.1666,25.0875,25.0974,112913.0
2025-06-04 13:00:00,25.38,25.39,25.36,25.37,94551.0,25.0875,25.0974,25.0677,25.0776,94551.0
2025-06-04 13:05:00,25.37,25.37,25.26,25.29,167841.0,25.0776,25.0776,24.9689,24.9985,167841.0
2025-06-04 13:10:00,25.29,25.33,25.25,25.26,123723.0,24.9985,25.0381,24.959,24.9689,123723.0
2025-06-04 13:15:00,25.27,25.28,25.24,25.25,89293.0,24.9787,24.9886,24.9491,24.959,89293.0
2025-06-04 13:20:00,25.25,25.29,25.16,25.19,417445.0,24.959,24.9985,24.87,24.8997,417445.0
2025-06-04 13:25:00,25.19,25.19,25.15,25.15,208577.0,24.8997,24.8997,24.8601,24.8601,208577.0
2025-06-04 13:30:00,25.15,25.21,25.14,25.2,186490.0,24.8601,24.9194,24.8502,24.9096,186490.0
2025-06-04 13:35:00,25.2,25.25,25.17,25.25,81126.0,24.9096,24.959,24.8799,24.959,81126.0
2025-06-04 13:40:00,25.25,25.3,25.22,25.28,66811.0,24.959,25.0084,24.9293,24.9886,66811.0
2025-06-04 13:45:00,25.29,25.33,25.28,25.32,65997.0,24.9985,25.0381,24.9886,25.0282,65997.0
2025-06-04 13:50:00,25.32,25.33,25.3,25.3,41078.0,25.0282,25.0381,25.0084,25.0084,41078.0
2025-06-04 13:55:00,25.3,25.33,25.3,25.33,65820.0,25.0084,25.0381,25.0084,25.0381,65820.0
2025-06-04 14:00:00,25.33,25.37,25.32,25.36,35436.0,25.0381,25.0776,25.0282,25.0677,35436.0
2025-06-04 14:05:00,25.36,25.36,25.29,25.31,68439.0,25.0677,25.0677,24.9985,25.0183,68439.0
2025-06-04 14:10:00,25.31,25.33,25.28,25.3,40787.0,25.0183,25.0381,24.9886,25.0084,40787.0
2025-06-04 14:15:00,25.3,25.33,25.3,25.32,27671.0,25.0084,25.0381,25.0084,25.0282,27671.0
2025-06-04 14:20:00,25.33,25.37,25.31,25.34,159580.0,25.0381,25.0776,25.0183,25.0479,159580.0
2025-06-04 14:25:00,25.34,25.34,25.21,25.24,127994.0,25.0479,25.0479,24.9194,24.9491,127994.0
2025-06-04 14:30:00,25.23,25.24,25.18,25.21,101126.0,24.9392,24.9491,24.8898,24.9194,101126.0
2025-06-04 14:35:00,25.21,25.21,25.18,25.2,69103.0,24.9194,24.9194,24.8898,24.9096,69103.0
2025-06-04 14:40:00,25.2,25.23,25.19,25.21,81833.0,24.9096,24.9392,24.8997,24.9194,81833.0
2025-06-04 14:45:00,25.21,25.23,25.18,25.21,76146.0,24.9194,24.9392,24.8898,24.9194,76146.0
2025-06-04 14:50:00,25.21,25.22,25.18,25.21,84741.0,24.9194,24.9293,24.8898,24.9194,84741.0
2025-06-04 14:55:00,25.2,25.21,25.17,25.19,88669.0,24.9096,24.9194,24.8799,24.8997,88669.0
2025-06-04 15:00:00,25.19,25.23,25.17,25.23,99430.0,24.8997,24.9392,24.8799,24.9392,99430.0
2025-06-04 15:05:00,25.22,25.24,25.2,25.24,104607.0,24.9293,24.9491,24.9096,24.9491,104607.0
2025-06-04 15:10:00,25.24,25.24,25.21,25.21,54410.0,24.9491,24.9491,24.9194,24.9194,54410.0
2025-06-04 15:15:00,25.21,25.22,25.19,25.21,60424.0,24.9194,24.9293,24.8997,24.9194,60424.0
2025-06-04 15:20:00,25.2,25.23,25.15,25.16,316602.0,24.9096,24.9392,24.8601,24.87,316602.0
2025-06-04 15:25:00,25.16,25.17,25.15,25.17,148257.0,24.87,24.8799,24.8601,24.8799,148257.0
2025-06-04 15:30:00,25.16,25.17,25.12,25.14,183778.0,24.87,24.8799,24.8305,24.8502,183778.0
2025-06-04 15:35:00,25.14,25.17,25.12,25.13,205967.0,24.8502,24.8799,24.8305,24.8404,205967.0
2025-06-04 15:40:00,25.13,25.18,25.11,25.16,179586.0,24.8404,24.8898,24.8206,24.87,179586.0
2025-06-04 15:45:00,25.16,25.21,25.15,25.17,179880.0,24.87,24.9194,24.8601,24.8799,179880.0
2025-06-04 15:50:00,25.16,25.18,25.13,25.15,347003.0,24.87,24.8898,24.8404,24.8601,347003.0
2025-06-04 15:55:00,25.15,25.2,25.11,25.17,1114842.0,24.8601,24.9096,24.8206,24.8799,1114842.0
2025-06-05 09:30:00,25.18,25.38,25.12,25.15,457871.0,24.8898,25.0875,24.8305,24.8601,457871.0
2025-06-05 09:35:00,25.15,25.17,24.93,24.94,85925.0,24.8601,24.8799,24.6427,24.6526,85925.0
2025-06-05 09:40:00,24.94,25.02,24.91,25.02,77179.0,24.6526,24.7316,24.6229,24.7316,77179.0
2025-06-05 09:45:00,25.02,25.03,24.91,24.92,109726.0,24.7316,24.7415,24.6229,24.6328,109726.0
2025-06-05 09:50:00,24.93,24.94,24.84,24.85,74962.0,24.6427,24.6526,24.5537,24.5636,74962.0
2025-06-05 09:55:00,24.86,24.87,24.75,24.78,171994.0,24.5735,24.5834,24.4647,24.4944,171994.0
2025-06-05 10:00:00,24.78,24.88,24.75,24.88,224878.0,24.4944,24.5932,24.4647,24.5932,224878.0
2025-06-05 10:05:00,24.87,24.93,24.79,24.79,135218.0,24.5834,24.6427,24.5043,24.5043,135218.0
2025-06-05 10:10:00,24.79,24.89,24.79,24.82,85953.0,24.5043,24.6031,24.5043,24.5339,85953.0
2025-06-05 10:15:00,24.82,24.84,24.7,24.73,95429.0,24.5339,24.5537,24.4153,24.445,95429.0
2025-06-05 10:20:00,24.72,24.81,24.68,24.79,150481.0,24.4351,24.5241,24.3955,24.5043,150481.0
2025-06-05 10:25:00,24.8,24.83,24.77,24.8,60054.0,24.5142,24.5438,24.4845,24.5142,60054.0
2025-06-05 10:30:00,24.8,24.84,24.73,24.78,126671.0,24.5142,24.5537,24.445,24.4944,126671.0
2025-06-05 10:35:00,24.78,24.96,24.75,24.92,217272.0,24.4944,24.6723,24.4647,24.6328,217272.0
2025-06-05 10:40:00,24.92,25.0,24.86,24.93,146740.0,24.6328,24.7119,24.5735,24.6427,146740.0
2025-06-05 10:45:00,24.94,24.98,24.91,24.92,141160.0,24.6526,24.6921,24.6229,24.6328,141160.0
2025-06-05 10:50:00,24.93,24.94,24.87,24.91,56120.0,24.6427,24.6526,24.5834,24.6229,56120.0
2025-06-05 10:55:00,24.91,24.93,24.88,24.92,91414.0,24.6229,24.6427,24.5932,24.6328,91414.0
2025-06-05 11:00:00,24.93,25.03,24.92,25.02,60096.0,24.6427,24.7415,24.6328,24.7316,60096.0
2025-06-05 11:05:00,25.02,25.03,24.96,25.0,34887.0,24.7316,24.7415,24.6723,24.7119,34887.0
2025-06-05 11:10:00,24.99,25.02,24.95,24.96,50588.0,24.702,24.7316,24.6624,24.6723,50588.0
2025-06-05 11:15:00,24.97,25.04,24.96,25.04,134493.0,24.6822,24.7514,24.6723,24.7514,134493.0
2025-06-05 11:20:00,25.03,25.07,25.01,25.04,46106.0,24.7415,24.7811,24.7217,24.7514,46106.0
2025-06-05 11:25:00,25.03,25.12,25.01,25.11,64789.0,24.7415,24.8305,24.7217,24.8206,64789.0
2025-06-05 11:30:00,25.11,25.16,25.1,25.14,80831.0,24.8206,24.87,24.8107,24.8502,80831.0
2025-06-05 11:35:00,25.14,25.19,25.13,25.19,75670.0,24.8502,24.8997,24.8404,24.8997,75670.0
2025-06-05 11:40:00,25.19,25.22,25.14,25.21,83251.0,24.8997,24.9293,24.8502,24.9194,83251.0
2025-06-05 11:45:00,25.21,25.22,25.16,25.2,42695.0,24.9194,24.9293,24.87,24.9096,42695.0
2025-06-05 11:50:00,25.2,25.21,25.14,25.18,178675.0,24.9096,24.9194,24.8502,24.8898,178675.0
2025-06-05 11:55:00,25.18,25.19,25.15,25.16,38994.0,24.8898,24.8997,24.8601,24.87,38994.0
2025-06-05 12:00:00,25.15,25.15,25.08,25.12,619183.0,24.8601,24.8601,24.7909,24.8305,619183.0
2025-06-05 12:05:00,25.12,25.13,25.06,25.07,201262.0,24.8305,24.8404,24.7712,24.7811,201262.0
2025-06-05 12:10:00,25.07,25.08,25.02,25.04,86162.0,24.7811,24.7909,24.7316,24.7514,86162.0
2025-06-05 12:15:00,25.05,25.06,24.98,25.03,49254.0,24.7613,24.7712,24.6921,24.7415,49254.0
2025-06-05 12:20:00,25.02,25.05,25.01,25.03,110044.0,24.7316,24.7613,24.7217,24.7415,110044.0
2025-06-05 12:25:00,25.03,25.05,25.01,25.04,64970.0,24.7415,24.7613,24.7217,24.7514,64970.0
2025-06-05 12:30:00,25.04,25.04,24.99,25.02,72726.0,24.7514,24.7514,24.702,24.7316,72726.0
2025-06-05 12:35:00,25.02,25.03,24.95,24.96,50826.0,24.7316,24.7415,24.6624,24.6723,50826.0
2025-06-05 12:40:00,24.96,24.97,24.94,24.95,61844.0,24.6723,24.6822,24.6526,24.6624,61844.0
2025-06-05 12:45:00,24.94,24.94,24.86,24.91,129659.0,24.6526,24.6526,24.5735,24.6229,129659.0
2025-06-05 12:50:00,24.91,24.94,24.85,24.89,60797.0,24.6229,24.6526,24.5636,24.6031,60797.0
2025-06-05 12:55:00,24.89,24.95,24.88,24.91,51206.0,24.6031,24.6624,24.5932,24.6229,51206.0
2025-06-05 13:00:00,24.91,24.91,24.86,24.89,94001.0,24.6229,24.6229,24.5735,24.6031,94001.0
2025-06-05 13:05:00,24.89,24.95,24.88,24.94,51757.0,24.6031,24.6624,24.5932,24.6526,51757.0
2025-06-05 13:10:00,24.95,24.95,24.92,24.93,48648.0,24.6624,24.6624,24.6328,24.6427,48648.0
2025-06-05 13:15:00,24.94,24.97,24.92,24.96,62242.0,24.6526,24.6822,24.6328,24.6723,62242.0
2025-06-05 13:20:00,24.96,24.98,24.95,24.97,28266.0,24.6723,24.6921,24.6624,24.6822,28266.0
2025-06-05 13:25:00,24.96,25.0,24.96,25.0,37154.0,24.6723,24.7119,24.6723,24.7119,37154.0
2025-06-05 13:30:00,24.99,25.03,24.92,24.92,389086.0,24.702,24.7415,24.6328,24.6328,389086.0
2025-06-05 13:35:00,24.93,24.99,24.92,24.95,85651.0,24.6427,24.702,24.6328,24.6624,85651.0
2025-06-05 13:40:00,24.95,24.98,24.94,24.96,42797.0,24.6624,24.6921,24.6526,24.6723,42797.0
2025-06-05 13:45:00,24.96,24.99,24.95,24.98,49725.0,24.6723,24.702,24.6624,24.6921,49725.0
2025-06-05 13:50:00,24.98,24.99,24.95,24.98,33531.0,24.6921,24.702,24.6624,24.6921,33531.0
2025-06-05 13:55:00,24.99,24.99,24.93,24.96,35477.0,24.702,24.702,24.6427,24.6723,35477.0
2025-06-05 14:00:00,24.97,24.98,24.92,24.92,29463.0,24.6822,24.6921,24.6328,24.6328,29463.0
2025-06-05 14:05:00,24.93,24.93,24.88,24.9,35122.0,24.6427,24.6427,24.5932,24.613,35122.0
2025-06-05 14:10:00,24.91,24.91,24.87,24.89,67417.0,24.6229,24.6229,24.5834,24.6031,67417.0
2025-06-05 14:15:00,24.89,24.89,24.79,24.85,61840.0,24.6031,24.6031,24.5043,24.5636,61840.0
2025-06-05 14:20:00,24.85,24.89,24.83,24.88,65616.0,24.5636,24.6031,24.5438,24.5932,65616.0
2025-06-05 14:25:00,24.88,24.89,24.87,24.89,45033.0,24.5932,24.6031,24.5834,24.6031,45033.0
2025-06-05 14:30:00,24.89,24.91,24.88,24.89,96497.0,24.6031,24.6229,24.5932,24.6031,96497.0
2025-06-05 14:35:00,24.89,24.95,24.86,24.94,103563.0,24.6031,24.6624,24.5735,24.6526,103563.0
2025-06-05 14:40:00,24.93,24.95,24.87,24.9,80302.0,24.6427,24.6624,24.5834,24.613,80302.0
2025-06-05 14:45:00,24.9,24.92,24.88,24.89,175495.0,24.613,24.6328,24.5932,24.6031,175495.0
2025-06-05 14:50:00,24.89,24.91,24.88,24.89,38122.0,24.6031,24.6229,24.5932,24.6031,38122.0
2025-06-05 14:55:00,24.89,24.95,24.88,24.92,121896.0,24.6031,24.6624,24.5932,24.6328,121896.0
2025-06-05 15:00:00,24.92,24.93,24.89,24.91,67774.0,24.6328,24.6427,24.6031,24.6229,67774.0
2025-06-05 15:05:00,24.91,24.91,24.86,24.87,64997.0,24.6229,24.6229,24.5735,24.5834,64997.0
2025-06-05 15:10:00,24.86,24.89,24.82,24.83,123726.0,24.5735,24.6031,24.5339,24.5438,123726.0
2025-06-05 15:15:00,24.84,24.85,24.65,24.68,110257.0,24.5537,24.5636,24.3659,24.3955,110257.0
2025-06-05 15:20:00,24.68,24.69,24.61,24.63,88796.0,24.3955,24.4054,24.3264,24.3461,88796.0
2025-06-05 15:25:00,24.63,24.7,24.61,24.7,124483.0,24.3461,24.4153,24.3264,24.4153,124483.0
2025-06-05 15:30:00,24.7,24.74,24.69,24.71,127334.0,24.4153,24.4549,24.4054,24.4252,127334.0
2025-06-05 15:35:00,24.72,24.81,24.71,24.78,104008.0,24.4351,24.5241,24.4252,24.4944,104008.0
2025-06-05 15:40:00,24.78,24.78,24.71,24.73,134044.0,24.4944,24.4944,24.4252,24.445,134044.0
2025-06-05 15:45:00,24.73,24.75,24.69,24.73,138938.0,24.445,24.4647,24.4054,24.445,138938.0
2025-06-05 15:50:00,24.73,24.74,24.63,24.64,214493.0,24.445,24.4549,24.3461,24.356,214493.0
2025-06-05 15:55:00,24.64,24.71,24.62,24.7,912706.0,24.356,24.4252,24.3362,24.4153,912706.0
2025-06-06 09:30:00,25.0,25.03,24.86,24.93,229350.0,24.7119,24.7415,24.5735,24.6427,229350.0
2025-06-06 09:35:00,24.93,24.93,24.84,24.91,128424.0,24.6427,24.6427,24.5537,24.6229,128424.0
2025-06-06 09:40:00,24.9,24.99,24.89,24.98,67199.0,24.613,24.702,24.6031,24.6921,67199.0
2025-06-06 09:45:00,24.98,25.01,24.93,24.95,60845.0,24.6921,24.7217,24.6427,24.6624,60845.0
2025-06-06 09:50:00,24.95,24.99,24.9,24.96,57328.0,24.6624,24.702,24.613,24.6723,57328.0
2025-06-06 09:55:00,24.96,25.01,24.94,25.0,127601.0,24.6723,24.7217,24.6526,24.7119,127601.0
2025-06-06 10:00:00,25.0,25.05,24.95,25.04,65850.0,24.7119,24.7613,24.6624,24.7514,65850.0
2025-06-06 10:05:00,25.05,25.14,25.05,25.09,716648.0,24.7613,24.8502,24.7613,24.8008,716648.0
2025-06-06 10:10:00,25.09,25.18,25.03,25.17,165125.0,24.8008,24.8898,24.7415,24.8799,165125.0
2025-06-06 10:15:00,25.16,25.24,25.15,25.21,42186.0,24.87,24.9491,24.8601,24.9194,42186.0
2025-06-06 10:20:00,25.21,25.27,25.21,25.24,72180.0,24.9194,24.9787,24.9194,24.9491,72180.0
2025-06-06 10:25:00,25.24,25.25,25.15,25.2,177456.0,24.9491,24.959,24.8601,24.9096,177456.0
2025-06-06 10:30:00,25.2,25.21,25.16,25.18,72561.0,24.9096,24.9194,24.87,24.8898,72561.0
2025-06-06 10:35:00,25.18,25.23,25.15,25.21,53072.0,24.8898,24.9392,24.8601,24.9194,53072.0
2025-06-06 10:40:00,25.2,25.23,25.17,25.18,96518.0,24.9096,24.9392,24.8799,24.8898,96518.0
2025-06-06 10:45:00,25.18,25.18,25.13,25.14,40868.0,24.8898,24.8898,24.8404,24.8502,40868.0
2025-06-06 10:50:00,25.14,25.16,25.13,25.14,69451.0,24.8502,24.87,24.8404,24.8502,69451.0
2025-06-06 10:55:00,25.14,25.15,25.11,25.14,52062.0,24.8502,24.8601,24.8206,24.8502,52062.0
2025-06-06 11:00:00,25.13,25.23,25.12,25.21,128288.0,24.8404,24.9392,24.8305,24.9194,128288.0
2025-06-06 11:05:00,25.21,25.25,25.2,25.24,111447.0,24.9194,24.959,24.9096,24.9491,111447.0
2025-06-06 11:10:00,25.23,25.24,25.2,25.24,90933.0,24.9392,24.9491,24.9096,24.9491,90933.0
2025-06-06 11:15:00,25.24,25.24,25.12,25.16,115369.0,24.9491,24.9491,24.8305,24.87,115369.0
2025-06-06 11:20:00,25.16,25.18,25.11,25.16,76692.0,24.87,24.8898,24.8206,24.87,76692.0
2025-06-06 11:25:00,25.16,25.19,25.15,25.19,48992.0,24.87,24.8997,24.8601,24.8997,48992.0
2025-06-06 11:30:00,25.19,25.25,25.18,25.24,330960.0,24.8997,24.959,24.8898,24.9491,330960.0
2025-06-06 11:35:00,25.24,25.25,25.16,25.19,211269.0,24.9491,24.959,24.87,24.8997,211269.0
2025-06-06 11:40:00,25.19,25.2,25.14,25.18,73780.0,24.8997,24.9096,24.8502,24.8898,73780.0
2025-06-06 11:45:00,25.18,25.23,25.17,25.21,401699.0,24.8898,24.9392,24.8799,24.9194,401699.0
2025-06-06 11:50:00,25.22,25.3,25.21,25.29,317753.0,24.9293,25.0084,24.9194,24.9985,317753.0
2025-06-06 11:55:00,25.29,25.29,25.2,25.23,275453.0,24.9985,24.9985,24.9096,24.9392,275453.0
2025-06-06 12:00:00,25.23,25.25,25.21,25.25,85142.0,24.9392,24.959,24.9194,24.959,85142.0
2025-06-06 12:05:00,25.25,25.26,25.22,25.23,59541.0,24.959,24.9689,24.9293,24.9392,59541.0
2025-06-06 12:10:00,25.23,25.26,25.22,25.26,55292.0,24.9392,24.9689,24.9293,24.9689,55292.0
2025-06-06 12:15:00,25.26,25.26,25.22,25.25,45000.0,24.9689,24.9689,24.9293,24.959,45000.0
2025-06-06 12:20:00,25.25,25.26,25.22,25.24,56834.0,24.959,24.9689,24.9293,24.9491,56834.0
2025-06-06 12:25:00,25.25,25.25,25.19,25.2,69434.0,24.959,24.959,24.8997,24.9096,69434.0
2025-06-06 12:30:00,25.2,25.23,25.19,25.23,40461.0,24.9096,24.9392,24.8997,24.9392,40461.0
2025-06-06 12:35:00,25.23,25.23,25.2,25.21,53698.0,24.9392,24.9392,24.9096,24.9194,53698.0
2025-06-06 12:40:00,25.21,25.24,25.17,25.18,61090.0,24.9194,24.9491,24.8799,24.8898,61090.0
2025-06-06 12:45:00,25.18,25.19,25.16,25.18,34128.0,24.8898,24.8997,24.87,24.8898,34128.0
2025-06-06 12:50:00,25.17,25.18,25.14,25.14,54768.0,24.8799,24.8898,24.8502,24.8502,54768.0
2025-06-06 12:55:00,25.14,25.17,25.11,25.17,79472.0,24.8502,24.8799,24.8206,24.8799,79472.0
2025-06-06 13:00:00,25.17,25.18,25.13,25.14,78628.0,24.8799,24.8898,24.8404,24.8502,78628.0
2025-06-06 13:05:00,25.14,25.14,25.09,25.09,48019.0,24.8502,24.8502,24.8008,24.8008,48019.0
2025-06-06 13:10:00,25.09,25.1,25.07,25.08,62712.0,24.8008,24.8107,24.7811,24.7909,62712.0
2025-06-06 13:15:00,25.07,25.08,25.04,25.07,74750.0,24.7811,24.7909,24.7514,24.7811,74750.0
2025-06-06 13:20:00,25.07,25.07,25.04,25.06,42135.0,24.7811,24.7811,24.7514,24.7712,42135.0
2025-06-06 13:25:00,25.07,25.08,25.04,25.06,36723.0,24.7811,24.7909,24.7514,24.7712,36723.0
2025-06-06 13:30:00,25.07,25.09,25.04,25.05,56942.0,24.7811,24.8008,24.7514,24.7613,56942.0
2025-06-06 13:35:00,25.05,25.05,25.01,25.05,50549.0,24.7613,24.7613,24.7217,24.7613,50549.0
2025-06-06 13:40:00,25.05,25.06,25.02,25.05,36775.0,24.7613,24.7712,24.7316,24.7613,36775.0
2025-06-06 13:45:00,25.05,25.08,25.04,25.08,48944.0,24.7613,24.7909,24.7514,24.7909,48944.0
2025-06-06 13:50:00,25.08,25.11,25.07,25.11,82992.0,24.7909,24.8206,24.7811,24.8206,82992.0
2025-06-06 13:55:00,25.11,25.12,25.07,25.09,56552.0,24.8206,24.8305,24.7811,24.8008,56552.0
2025-06-06 14:00:00,25.09,25.16,25.08,25.14,94819.0,24.8008,24.87,24.7909,24.8502,94819.0
2025-06-06 14:05:00,25.14,25.16,25.12,25.16,47532.0,24.8502,24.87,24.8305,24.87,47532.0
2025-06-06 14:10:00,25.16,25.18,25.15,25.18,39627.0,24.87,24.8898,24.8601,24.8898,39627.0
2025-06-06 14:15:00,25.18,25.19,25.16,25.18,42838.0,24.8898,24.8997,24.87,24.8898,42838.0
2025-06-06 14:20:00,25.18,25.18,25.13,25.14,58088.0,24.8898,24.8898,24.8404,24.8502,58088.0
2025-06-06 14:25:00,25.14,25.15,25.11,25.13,129792.0,24.8502,24.8601,24.8206,24.8404,129792.0
2025-06-06 14:30:00,25.13,25.18,25.12,25.17,89520.0,24.8404,24.8898,24.8305,24.8799,89520.0
2025-06-06 14:35:00,25.17,25.17,25.14,25.16,44809.0,24.8799,24.8799,24.8502,24.87,44809.0
2025-06-06 14:40:00,25.16,25.16,25.12,25.13,65466.0,24.87,24.87,24.8305,24.8404,65466.0
2025-06-06 14:45:00,25.14,25.14,25.11,25.12,44966.0,24.8502,24.8502,24.8206,24.8305,44966.0
2025-06-06 14:50:00,25.12,25.14,25.09,25.13,63705.0,24.8305,24.8502,24.8008,24.8404,63705.0
2025-06-06 14:55:00,25.13,25.13,25.1,25.11,76500.0,24.8404,24.8404,24.8107,24.8206,76500.0
2025-06-06 15:00:00,25.1,25.13,25.09,25.11,52104.0,24.8107,24.8404,24.8008,24.8206,52104.0
2025-06-06 15:05:00,25.11,25.14,25.1,25.12,56250.0,24.8206,24.8502,24.8107,24.8305,56250.0
2025-06-06 15:10:00,25.11,25.12,25.08,25.09,63380.0,24.8206,24.8305,24.7909,24.8008,63380.0
2025-06-06 15:15:00,25.09,25.12,25.07,25.11,86100.0,24.8008,24.8305,24.7811,24.8206,86100.0
2025-06-06 15:20:00,25.11,25.14,25.09,25.13,66120.0,24.8206,24.8502,24.8008,24.8404,66120.0
2025-06-06 15:25:00,25.13,25.14,25.11,25.12,48278.0,24.8404,24.8502,24.8206,24.8305,48278.0
2025-06-06 15:30:00,25.11,25.14,25.1,25.12,81029.0,24.8206,24.8502,24.8107,24.8305,81029.0
2025-06-06 15:35:00,25.12,25.13,25.1,25.12,70836.0,24.8305,24.8404,24.8107,24.8305,70836.0
2025-06-06 15:40:00,25.12,25.14,25.11,25.14,95481.0,24.8305,24.8502,24.8206,24.8502,95481.0
2025-06-06 15:45:00,25.14,25.14,25.08,25.1,137495.0,24.8502,24.8502,24.7909,24.8107,137495.0
2025-06-06 15:50:00,25.1,25.17,25.07,25.14,338589.0,24.8107,24.8799,24.7811,24.8502,338589.0
2025-06-06 15:55:00,25.14,25.19,25.13,25.18,1046977.0,24.8502,24.8997,24.8404,24.8898,1046977.0
2025-06-09 09:30:00,25.51,25.51,25.3,25.41,238031.0,25.216,25.216,25.0084,25.1171,238031.0
2025-06-09 09:35:00,25.41,25.51,25.4,25.49,100406.0,25.1171,25.216,25.1073,25.1962,100406.0
2025-06-09 09:40:00,25.48,25.55,25.47,25.53,124647.0,25.1863,25.2555,25.1764,25.2358,124647.0
2025-06-09 09:45:00,25.54,25.58,25.34,25.35,217140.0,25.2456,25.2852,25.0479,25.0578,217140.0
2025-06-09 09:50:00,25.35,25.41,25.31,25.38,88624.0,25.0578,25.1171,25.0183,25.0875,88624.0
2025-06-09 09:55:00,25.37,25.43,25.32,25.42,68926.0,25.0776,25.1369,25.0282,25.127,68926.0
2025-06-09 10:00:00,25.42,25.49,25.41,25.46,269672.0,25.127,25.1962,25.1171,25.1666,269672.0
2025-06-09 10:05:00,25.46,25.53,25.37,25.39,151998.0,25.1666,25.2358,25.0776,25.0974,151998.0
2025-06-09 10:10:00,25.39,25.43,25.35,25.36,129803.0,25.0974,25.1369,25.0578,25.0677,129803.0
2025-06-09 10:15:00,25.36,25.41,25.31,25.34,84641.0,25.0677,25.1171,25.0183,25.0479,84641.0
2025-06-09 10:20:00,25.34,25.39,25.32,25.34,184884.0,25.0479,25.0974,25.0282,25.0479,184884.0
2025-06-09 10:25:00,25.34,25.36,25.28,25.28,79042.0,25.0479,25.0677,24.9886,24.9886,79042.0
2025-06-09 10:30:00,25.28,25.3,25.25,25.29,102902.0,24.9886,25.0084,24.959,24.9985,102902.0
2025-06-09 10:35:00,25.29,25.35,25.28,25.33,58616.0,24.9985,25.0578,24.9886,25.0381,58616.0
2025-06-09 10:40:00,25.33,25.33,25.27,25.28,37939.0,25.0381,25.0381,24.9787,24.9886,37939.0
2025-06-09 10:45:00,25.27,25.28,25.24,25.26,39587.0,24.9787,24.9886,24.9491,24.9689,39587.0
2025-06-09 10:50:00,25.27,25.34,25.25,25.33,48506.0,24.9787,25.0479,24.959,25.0381,48506.0
2025-06-09 10:55:00,25.33,25.39,25.32,25.39,74429.0,25.0381,25.0974,25.0282,25.0974,74429.0
2025-06-09 11:00:00,25.39,25.42,25.38,25.41,41104.0,25.0974,25.127,25.0875,25.1171,41104.0
2025-06-09 11:05:00,25.41,25.43,25.4,25.42,258696.0,25.1171,25.1369,25.1073,25.127,258696.0
2025-06-09 11:10:00,25.43,25.43,25.35,25.36,119204.0,25.1369,25.1369,25.0578,25.0677,119204.0
2025-06-09 11:15:00,25.36,25.4,25.33,25.39,48855.0,25.0677,25.1073,25.0381,25.0974,48855.0
2025-06-09 11:20:00,25.39,25.4,25.34,25.36,33728.0,25.0974,25.1073,25.0479,25.0677,33728.0
2025-06-09 11:25:00,25.36,25.38,25.33,25.33,47377.0,25.0677,25.0875,25.0381,25.0381,47377.0
2025-06-09 11:30:00,25.34,25.35,25.3,25.3,28387.0,25.0479,25.0578,25.0084,25.0084,28387.0
2025-06-09 11:35:00,25.3,25.35,25.3,25.34,38528.0,25.0084,25.0578,25.0084,25.0479,38528.0
2025-06-09 11:40:00,25.34,25.36,25.32,25.33,36882.0,25.0479,25.0677,25.0282,25.0381,36882.0
2025-06-09 11:45:00,25.33,25.34,25.32,25.34,20451.0,25.0381,25.0479,25.0282,25.0479,20451.0
2025-06-09 11:50:00,25.34,25.36,25.3,25.3,31852.0,25.0479,25.0677,25.0084,25.0084,31852.0
2025-06-09 11:55:00,25.3,25.34,25.28,25.29,49598.0,25.0084,25.0479,24.9886,24.9985,49598.0
2025-06-09 12:00:00,25.29,25.3,25.27,25.28,41800.0,24.9985,25.0084,24.9787,24.9886,41800.0
2025-06-09 12:05:00,25.29,25.29,25.22,25.25,36345.0,24.9985,24.9985,24.9293,24.959,36345.0
2025-06-09 12:10:00,25.24,25.27,25.23,25.27,49614.0,24.9491,24.9787,24.9392,24.9787,49614.0
2025-06-09 12:15:00,25.26,25.27,25.23,25.24,37588.0,24.9689,24.9787,24.9392,24.9491,37588.0
2025-06-09 12:20:00,25.25,25.27,25.23,25.27,90216.0,24.959,24.9787,24.9392,24.9787,90216.0
2025-06-09 12:25:00,25.27,25.29,25.25,25.26,86883.0,24.9787,24.9985,24.959,24.9689,86883.0
2025-06-09 12:30:00,25.25,25.29,25.25,25.28,73463.0,24.959,24.9985,24.959,24.9886,73463.0
2025-06-09 12:35:00,25.28,25.3,25.28,25.29,15873.0,24.9886,25.0084,24.9886,24.9985,15873.0
2025-06-09 12:40:00,25.3,25.32,25.28,25.31,51089.0,25.0084,25.0282,24.9886,25.0183,51089.0
2025-06-09 12:45:00,25.32,25.34,25.3,25.33,29735.0,25.0282,25.0479,25.0084,25.0381,29735.0
2025-06-09 12:50:00,25.32,25.39,25.32,25.36,32463.0,25.0282,25.0974,25.0282,25.0677,32463.0
2025-06-09 12:55:00,25.36,25.37,25.34,25.37,29861.0,25.0677,25.0776,25.0479,25.0776,29861.0
2025-06-09 13:00:00,25.37,25.39,25.36,25.39,233775.0,25.0776,25.0974,25.0677,25.0974,233775.0
2025-06-09 13:05:00,25.39,25.39,25.35,25.36,28166.0,25.0974,25.0974,25.0578,25.0677,28166.0
2025-06-09 13:10:00,25.36,25.37,25.33,25.36,40137.0,25.0677,25.0776,25.0381,25.0677,40137.0
2025-06-09 13:15:00,25.36,25.36,25.32,25.34,40405.0,25.0677,25.0677,25.0282,25.0479,40405.0
2025-06-09 13:20:00,25.34,25.35,25.32,25.34,57824.0,25.0479,25.0578,25.0282,25.0479,57824.0
2025-06-09 13:25:00,25.34,25.38,25.34,25.37,38922.0,25.0479,25.0875,25.0479,25.0776,38922.0
2025-06-09 13:30:00,25.37,25.37,25.34,25.37,56849.0,25.0776,25.0776,25.0479,25.0776,56849.0
2025-06-09 13:35:00,25.37,25.41,25.36,25.39,242130.0,25.0776,25.1171,25.0677,25.0974,242130.0
2025-06-09 13:40:00,25.39,25.39,25.34,25.35,45498.0,25.0974,25.0974,25.0479,25.0578,45498.0
2025-06-09 13:45:00,25.35,25.37,25.34,25.36,42626.0,25.0578,25.0776,25.0479,25.0677,42626.0
2025-06-09 13:50:00,25.36,25.39,25.34,25.38,66742.0,25.0677,25.0974,25.0479,25.0875,66742.0
2025-06-09 13:55:00,25.37,25.37,25.34,25.36,38584.0,25.0776,25.0776,25.0479,25.0677,38584.0
2025-06-09 14:00:00,25.37,25.38,25.33,25.33,38254.0,25.0776,25.0875,25.0381,25.0381,38254.0
2025-06-09 14:05:00,25.33,25.33,25.26,25.27,45613.0,25.0381,25.0381,24.9689,24.9787,45613.0
2025-06-09 14:10:00,25.27,25.29,25.26,25.27,51003.0,24.9787,24.9985,24.9689,24.9787,51003.0
2025-06-09 14:15:00,25.27,25.27,25.24,25.24,54835.0,24.9787,24.9787,24.9491,24.9491,54835.0
2025-06-09 14:20:00,25.24,25.26,25.22,25.23,28258.0,24.9491,24.9689,24.9293,24.9392,28258.0
2025-06-09 14:25:00,25.23,25.23,25.21,25.23,107616.0,24.9392,24.9392,24.9194,24.9392,107616.0
2025-06-09 14:30:00,25.22,25.24,25.22,25.22,56758.0,24.9293,24.9491,24.9293,24.9293,56758.0
2025-06-09 14:35:00,25.22,25.24,25.18,25.21,128384.0,24.9293,24.9491,24.8898,24.9194,128384.0
2025-06-09 14:40:00,25.21,25.21,25.17,25.18,49567.0,24.9194,24.9194,24.8799,24.8898,49567.0
2025-06-09 14:45:00,25.17,25.18,25.14,25.14,23167.0,24.8799,24.8898,24.8502,24.8502,23167.0
2025-06-09 14:50:00,25.14,25.2,25.14,25.2,65012.0,24.8502,24.9096,24.8502,24.9096,65012.0
2025-06-09 14:55:00,25.19,25.22,25.19,25.2,43749.0,24.8997,24.9293,24.8997,24.9096,43749.0
2025-06-09 15:00:00,25.2,25.22,25.18,25.2,118759.0,24.9096,24.9293,24.8898,24.9096,118759.0
2025-06-09 15:05:00,25.2,25.22,25.19,25.22,67787.0,24.9096,24.9293,24.8997,24.9293,67787.0
2025-06-09 15:10:00,25.23,25.23,25.17,25.17,80358.0,24.9392,24.9392,24.8799,24.8799,80358.0
2025-06-09 15:15:00,25.18,25.18,25.13,25.14,76202.0,24.8898,24.8898,24.8404,24.8502,76202.0
2025-06-09 15:20:00,25.14,25.18,25.14,25.16,72514.0,24.8502,24.8898,24.8502,24.87,72514.0
2025-06-09 15:25:00,25.16,25.17,25.15,25.16,40450.0,24.87,24.8799,24.8601,24.87,40450.0
2025-06-09 15:30:00,25.16,25.17,25.1,25.1,230716.0,24.87,24.8799,24.8107,24.8107,230716.0
2025-06-09 15:35:00,25.11,25.11,25.02,25.02,337161.0,24.8206,24.8206,24.7316,24.7316,337161.0
2025-06-09 15:40:00,25.03,25.05,25.01,25.04,203132.0,24.7415,24.7613,24.7217,24.7514,203132.0
2025-06-09 15:45:00,25.04,25.05,25.01,25.05,240785.0,24.7514,24.7613,24.7217,24.7613,240785.0
2025-06-09 15:50:00,25.05,25.11,25.0,25.09,400511.0,24.7613,24.8206,24.7119,24.8008,400511.0
2025-06-09 15:55:00,25.08,25.12,25.06,25.11,1160586.0,24.7909,24.8305,24.7712,24.8206,1160586.0
2025-06-10 09:30:00,25.19,25.28,25.07,25.19,200271.0,24.8997,24.9886,24.7811,24.8997,200271.0
2025-06-10 09:35:00,25.18,25.24,25.1,25.18,89943.0,24.8898,24.9491,24.8107,24.8898,89943.0
2025-06-10 09:40:00,25.19,25.22,25.13,25.2,91415.0,24.8997,24.9293,24.8404,24.9096,91415.0
2025-06-10 09:45:00,25.2,25.23,25.13,25.22,40524.0,24.9096,24.9392,24.8404,24.9293,40524.0
2025-06-10 09:50:00,25.23,25.26,25.2,25.21,78203.0,24.9392,24.9689,24.9096,24.9194,78203.0
2025-06-10 09:55:00,25.21,25.28,25.2,25.27,76857.0,24.9194,24.9886,24.9096,24.9787,76857.0
2025-06-10 10:00:00,25.27,25.42,25.27,25.38,130804.0,24.9787,25.127,24.9787,25.0875,130804.0
2025-06-10 10:05:00,25.38,25.42,25.36,25.37,95413.0,25.0875,25.127,25.0677,25.0776,95413.0
2025-06-10 10:10:00,25.38,25.46,25.37,25.43,84084.0,25.0875,25.1666,25.0776,25.1369,84084.0
2025-06-10 10:15:00,25.42,25.48,25.36,25.37,61335.0,25.127,25.1863,25.0677,25.0776,61335.0
2025-06-10 10:20:00,25.37,25.42,25.35,25.39,125660.0,25.0776,25.127,25.0578,25.0974,125660.0
2025-06-10 10:25:00,25.39,25.41,25.38,25.39,100795.0,25.0974,25.1171,25.0875,25.0974,100795.0
2025-06-10 10:30:00,25.4,25.49,25.39,25.45,103179.0,25.1073,25.1962,25.0974,25.1567,103179.0
2025-06-10 10:35:00,25.46,25.62,25.45,25.61,296286.0,25.1666,25.3247,25.1567,25.3148,296286.0
2025-06-10 10:40:00,25.61,25.61,25.53,25.59,169929.0,25.3148,25.3148,25.2358,25.2951,169929.0
2025-06-10 10:45:00,25.59,25.66,25.56,25.59,101347.0,25.2951,25.3643,25.2654,25.2951,101347.0
2025-06-10 10:50:00,25.58,25.63,25.55,25.6,90701.0,25.2852,25.3346,25.2555,25.3049,90701.0
2025-06-10 10:55:00,25.6,25.63,25.59,25.6,65616.0,25.3049,25.3346,25.2951,25.3049,65616.0
2025-06-10 11:00:00,25.59,25.67,25.59,25.64,75203.0,25.2951,25.3741,25.2951,25.3445,75203.0
2025-06-10 11:05:00,25.64,25.67,25.57,25.59,111222.0,25.3445,25.3741,25.2753,25.2951,111222.0
2025-06-10 11:10:00,25.59,25.62,25.56,25.61,85599.0,25.2951,25.3247,25.2654,25.3148,85599.0
2025-06-10 11:15:00,25.61,25.61,25.57,25.59,45533.0,25.3148,25.3148,25.2753,25.2951,45533.0
2025-06-10 11:20:00,25.59,25.59,25.57,25.59,56746.0,25.2951,25.2951,25.2753,25.2951,56746.0
2025-06-10 11:25:00,25.59,25.63,25.58,25.63,72655.0,25.2951,25.3346,25.2852,25.3346,72655.0
2025-06-10 11:30:00,25.63,25.63,25.54,25.59,79732.0,25.3346,25.3346,25.2456,25.2951,79732.0
2025-06-10 11:35:00,25.59,25.64,25.58,25.61,62864.0,25.2951,25.3445,25.2852,25.3148,62864.0
2025-06-10 11:40:00,25.62,25.62,25.56,25.61,128212.0,25.3247,25.3247,25.2654,25.3148,128212.0
2025-06-10 11:45:00,25.6,25.6,25.55,25.55,27490.0,25.3049,25.3049,25.2555,25.2555,27490.0
2025-06-10 11:50:00,25.56,25.56,25.53,25.54,44705.0,25.2654,25.2654,25.2358,25.2456,44705.0
2025-06-10 11:55:00,25.55,25.58,25.54,25.57,53249.0,25.2555,25.2852,25.2456,25.2753,53249.0
2025-06-10 12:00:00,25.57,25.62,25.56,25.6,39689.0,25.2753,25.3247,25.2654,25.3049,39689.0
2025-06-10 12:05:00,25.6,25.6,25.57,25.6,24956.0,25.3049,25.3049,25.2753,25.3049,24956.0
2025-06-10 12:10:00,25.59,25.6,25.57,25.58,25287.0,25.2951,25.3049,25.2753,25.2852,25287.0
2025-06-10 12:15:00,25.58,25.61,25.56,25.59,45837.0,25.2852,25.3148,25.2654,25.2951,45837.0
2025-06-10 12:20:00,25.59,25.6,25.57,25.59,33702.0,25.2951,25.3049,25.2753,25.2951,33702.0
2025-06-10 12:25:00,25.59,25.59,25.54,25.57,74703.0,25.2951,25.2951,25.2456,25.2753,74703.0
2025-06-10 12:30:00,25.57,25.62,25.56,25.61,53937.0,25.2753,25.3247,25.2654,25.3148,53937.0
2025-06-10 12:35:00,25.61,25.61,25.59,25.6,25182.0,25.3148,25.3148,25.2951,25.3049,25182.0
2025-06-10 12:40:00,25.6,25.6,25.57,25.59,21504.0,25.3049,25.3049,25.2753,25.2951,21504.0
2025-06-10 12:45:00,25.59,25.62,25.58,25.62,51053.0,25.2951,25.3247,25.2852,25.3247,51053.0
2025-06-10 12:50:00,25.62,25.63,25.61,25.63,31470.0,25.3247,25.3346,25.3148,25.3346,31470.0
2025-06-10 12:55:00,25.63,25.65,25.6,25.63,46321.0,25.3346,25.3544,25.3049,25.3346,46321.0
2025-06-10 13:00:00,25.63,25.63,25.61,25.63,20709.0,25.3346,25.3346,25.3148,25.3346,20709.0
2025-06-10 13:05:00,25.63,25.69,25.62,25.68,56125.0,25.3346,25.3939,25.3247,25.384,56125.0
2025-06-10 13:10:00,25.68,25.69,25.66,25.67,61170.0,25.384,25.3939,25.3643,25.3741,61170.0
2025-06-10 13:15:00,25.68,25.69,25.64,25.64,45677.0,25.384,25.3939,25.3445,25.3445,45677.0
2025-06-10 13:20:00,25.64,25.64,25.61,25.62,26607.0,25.3445,25.3445,25.3148,25.3247,26607.0
2025-06-10 13:25:00,25.62,25.62,25.58,25.59,46757.0,25.3247,25.3247,25.2852,25.2951,46757.0
2025-06-10 13:30:00,25.59,25.59,25.57,25.57,30299.0,25.2951,25.2951,25.2753,25.2753,30299.0
2025-06-10 13:35:00,25.58,25.6,25.57,25.58,26560.0,25.2852,25.3049,25.2753,25.2852,26560.0
2025-06-10 13:40:00,25.58,25.58,25.56,25.57,32462.0,25.2852,25.2852,25.2654,25.2753,32462.0
2025-06-10 13:45:00,25.57,25.57,25.54,25.55,17254.0,25.2753,25.2753,25.2456,25.2555,17254.0
2025-06-10 13:50:00,25.55,25.57,25.52,25.54,49354.0,25.2555,25.2753,25.2259,25.2456,49354.0
2025-06-10 13:55:00,25.54,25.54,25.52,25.54,36179.0,25.2456,25.2456,25.2259,25.2456,36179.0
2025-06-10 14:00:00,25.53,25.53,25.48,25.5,86868.0,25.2358,25.2358,25.1863,25.2061,86868.0
2025-06-10 14:05:00,25.5,25.5,25.46,25.48,43268.0,25.2061,25.2061,25.1666,25.1863,43268.0
2025-06-10 14:10:00,25.48,25.48,25.43,25.45,47837.0,25.1863,25.1863,25.1369,25.1567,47837.0
2025-06-10 14:15:00,25.45,25.47,25.43,25.45,76313.0,25.1567,25.1764,25.1369,25.1567,76313.0
2025-06-10 14:20:00,25.46,25.47,25.43,25.45,50119.0,25.1666,25.1764,25.1369,25.1567,50119.0
2025-06-10 14:25:00,25.45,25.45,25.4,25.41,75572.0,25.1567,25.1567,25.1073,25.1171,75572.0
2025-06-10 14:30:00,25.4,25.43,25.4,25.43,45417.0,25.1073,25.1369,25.1073,25.1369,45417.0
2025-06-10 14:35:00,25.43,25.44,25.41,25.42,25996.0,25.1369,25.1468,25.1171,25.127,25996.0
2025-06-10 14:40:00,25.42,25.43,25.4,25.42,32810.0,25.127,25.1369,25.1073,25.127,32810.0
2025-06-10 14:45:00,25.42,25.45,25.41,25.43,60540.0,25.127,25.1567,25.1171,25.1369,60540.0
2025-06-10 14:50:00,25.44,25.49,25.43,25.49,208599.0,25.1468,25.1962,25.1369,25.1962,208599.0
2025-06-10 14:55:00,25.49,25.53,25.47,25.52,80657.0,25.1962,25.2358,25.1764,25.2259,80657.0
2025-06-10 15:00:00,25.52,25.52,25.49,25.52,48981.0,25.2259,25.2259,25.1962,25.2259,48981.0
2025-06-10 15:05:00,25.52,25.55,25.51,25.53,47931.0,25.2259,25.2555,25.216,25.2358,47931.0
2025-06-10 15:10:00,25.53,25.54,25.5,25.52,45837.0,25.2358,25.2456,25.2061,25.2259,45837.0
2025-06-10 15:15:00,25.53,25.53,25.48,25.49,74718.0,25.2358,25.2358,25.1863,25.1962,74718.0
2025-06-10 15:20:00,25.5,25.52,25.46,25.52,81062.0,25.2061,25.2259,25.1666,25.2259,81062.0
2025-06-10 15:25:00,25.52,25.53,25.5,25.53,50016.0,25.2259,25.2358,25.2061,25.2358,50016.0
2025-06-10 15:30:00,25.52,25.53,25.49,25.5,52893.0,25.2259,25.2358,25.1962,25.2061,52893.0
2025-06-10 15:35:00,25.51,25.52,25.49,25.5,46245.0,25.216,25.2259,25.1962,25.2061,46245.0
2025-06-10 15:40:00,25.5,25.51,25.48,25.5,70258.0,25.2061,25.216,25.1863,25.2061,70258.0
2025-06-10 15:45:00,25.5,25.51,25.48,25.5,119834.0,25.2061,25.216,25.1863,25.2061,119834.0
2025-06-10 15:50:00,25.5,25.54,25.48,25.52,309722.0,25.2061,25.2456,25.1863,25.2259,309722.0
2025-06-10 15:55:00,25.51,25.57,25.5,25.57,570159.0,25.216,25.2753,25.2061,25.2753,570159.0
2025-06-11 09:30:00,25.46,25.46,25.32,25.44,208808.0,25.46,25.46,25.32,25.44,208808.0
2025-06-11 09:35:00,25.44,25.44,25.2,25.23,112048.0,25.44,25.44,25.2,25.23,112048.0
2025-06-11 09:40:00,25.23,25.26,25.17,25.23,82556.0,25.23,25.26,25.17,25.23,82556.0
2025-06-11 09:45:00,25.22,25.24,25.18,25.23,54913.0,25.22,25.24,25.18,25.23,54913.0
2025-06-11 09:50:00,25.21,25.22,25.14,25.15,55789.0,25.21,25.22,25.14,25.15,55789.0
2025-06-11 09:55:00,25.14,25.19,25.12,25.17,53222.0,25.14,25.19,25.12,25.17,53222.0
2025-06-11 10:00:00,25.17,25.2,25.07,25.14,64923.0,25.17,25.2,25.07,25.14,64923.0
2025-06-11 10:05:00,25.14,25.16,25.11,25.16,63179.0,25.14,25.16,25.11,25.16,63179.0
2025-06-11 10:10:00,25.17,25.19,25.14,25.15,34969.0,25.17,25.19,25.14,25.15,34969.0
2025-06-11 10:15:00,25.16,25.19,25.15,25.18,29432.0,25.16,25.19,25.15,25.18,29432.0
2025-06-11 10:20:00,25.19,25.21,25.14,25.17,41980.0,25.19,25.21,25.14,25.17,41980.0
2025-06-11 10:25:00,25.17,25.18,25.14,25.18,23636.0,25.17,25.18,25.14,25.18,23636.0
2025-06-11 10:30:00,25.18,25.19,25.13,25.14,54747.0,25.18,25.19,25.13,25.14,54747.0
2025-06-11 10:35:00,25.14,25.18,25.12,25.12,30097.0,25.14,25.18,25.12,25.12,30097.0
2025-06-11 10:40:00,25.13,25.13,25.07,25.13,43840.0,25.13,25.13,25.07,25.13,43840.0
2025-06-11 10:45:00,25.12,25.12,25.06,25.07,28812.0,25.12,25.12,25.06,25.07,28812.0
2025-06-11 10:50:00,25.07,25.1,25.06,25.08,34808.0,25.07,25.1,25.06,25.08,34808.0
2025-06-11 10:55:00,25.09,25.14,25.07,25.11,55067.0,25.09,25.14,25.07,25.11,55067.0
2025-06-11 11:00:00,25.11,25.15,25.1,25.13,43590.0,25.11,25.15,25.1,25.13,43590.0
2025-06-11 11:05:00,25.13,25.13,25.04,25.06,56273.0,25.13,25.13,25.04,25.06,56273.0
2025-06-11 11:10:00,25.05,25.11,25.04,25.09,35547.0,25.05,25.11,25.04,25.09,35547.0
2025-06-11 11:15:00,25.1,25.12,25.09,25.12,13294.0,25.1,25.12,25.09,25.12,13294.0
2025-06-11 11:20:00,25.11,25.12,25.07,25.08,19527.0,25.11,25.12,25.07,25.08,19527.0
2025-06-11 11:25:00,25.08,25.09,25.03,25.05,47228.0,25.08,25.09,25.03,25.05,47228.0
2025-06-11 11:30:00,25.05,25.07,25.05,25.05,27526.0,25.05,25.07,25.05,25.05,27526.0
2025-06-11 11:35:00,25.05,25.07,25.04,25.06,46049.0,25.05,25.07,25.04,25.06,46049.0
2025-06-11 11:40:00,25.06,25.07,25.03,25.07,46414.0,25.06,25.07,25.03,25.07,46414.0
2025-06-11 11:45:00,25.07,25.09,25.01,25.03,48508.0,25.07,25.09,25.01,25.03,48508.0
2025-06-11 11:50:00,25.04,25.07,25.03,25.07,11923.0,25.04,25.07,25.03,25.07,11923.0
2025-06-11 11:55:00,25.06,25.08,25.05,25.05,19135.0,25.06,25.08,25.05,25.05,19135.0
2025-06-11 12:00:00,25.06,25.07,25.02,25.03,17871.0,25.06,25.07,25.02,25.03,17871.0
2025-06-11 12:05:00,25.03,25.04,24.95,24.96,54626.0,25.03,25.04,24.95,24.96,54626.0
2025-06-11 12:10:00,24.96,24.96,24.91,24.95,58121.0,24.96,24.96,24.91,24.95,58121.0
2025-06-11 12:15:00,24.95,24.96,24.85,24.86,62336.0,24.95,24.96,24.85,24.86,62336.0
2025-06-11 12:20:00,24.87,24.91,24.85,24.91,21637.0,24.87,24.91,24.85,24.91,21637.0
2025-06-11 12:25:00,24.91,24.92,24.89,24.92,35792.0,24.91,24.92,24.89,24.92,35792.0
2025-06-11 12:30:00,24.92,24.94,24.9,24.91,18059.0,24.92,24.94,24.9,24.91,18059.0
2025-06-11 12:35:00,24.9,24.91,24.86,24.87,20896.0,24.9,24.91,24.86,24.87,20896.0
2025-06-11 12:40:00,24.86,24.91,24.85,24.89,19418.0,24.86,24.91,24.85,24.89,19418.0
2025-06-11 12:45:00,24.9,24.93,24.89,24.92,8906.0,24.9,24.93,24.89,24.92,8906.0
2025-06-11 12:50:00,24.92,24.92,24.88,24.89,14173.0,24.92,24.92,24.88,24.89,14173.0
2025-06-11 12:55:00,24.89,24.93,24.89,24.92,21470.0,24.89,24.93,24.89,24.92,21470.0
2025-06-11 13:00:00,24.93,24.94,24.91,24.94,21027.0,24.93,24.94,24.91,24.94,21027.0
2025-06-11 13:05:00,24.94,24.96,24.92,24.95,30705.0,24.94,24.96,24.92,24.95,30705.0
2025-06-11 13:10:00,24.96,24.97,24.95,24.96,15118.0,24.96,24.97,24.95,24.96,15118.0
2025-06-11 13:15:00,24.96,24.97,24.94,24.96,15186.0,24.96,24.97,24.94,24.96,15186.0
2025-06-11 13:20:00,24.97,24.99,24.96,24.99,13950.0,24.97,24.99,24.96,24.99,13950.0
2025-06-11 13:25:00,25.0,25.01,24.99,25.01,11360.0,25.0,25.01,24.99,25.01,11360.0
2025-06-11 13:30:00,25.01,25.02,24.99,25.0,21824.0,25.01,25.02,24.99,25.0,21824.0
2025-06-11 13:35:00,25.0,25.03,24.99,25.02,14469.0,25.0,25.03,24.99,25.02,14469.0
2025-06-11 13:40:00,25.03,25.03,24.96,24.99,23890.0,25.03,25.03,24.96,24.99,23890.0
2025-06-11 13:45:00,24.99,25.0,24.97,24.99,20108.0,24.99,25.0,24.97,24.99,20108.0
2025-06-11 13:50:00,24.99,25.01,24.97,24.98,27711.0,24.99,25.01,24.97,24.98,27711.0
2025-06-11 13:55:00,24.98,24.99,24.93,24.94,18641.0,24.98,24.99,24.93,24.94,18641.0
2025-06-11 14:00:00,24.94,24.97,24.83,24.86,53137.0,24.94,24.97,24.83,24.86,53137.0
2025-06-11 14:05:00,24.86,24.89,24.85,24.87,33433.0,24.86,24.89,24.85,24.87,33433.0
2025-06-11 14:10:00,24.87,24.88,24.81,24.82,39128.0,24.87,24.88,24.81,24.82,39128.0
2025-06-11 14:15:00,24.82,24.82,24.75,24.8,86676.0,24.82,24.82,24.75,24.8,86676.0
2025-06-11 14:20:00,24.8,24.85,24.8,24.85,21787.0,24.8,24.85,24.8,24.85,21787.0
2025-06-11 14:25:00,24.85,24.88,24.82,24.83,38085.0,24.85,24.88,24.82,24.83,38085.0
2025-06-11 14:30:00,24.83,24.85,24.77,24.84,65996.0,24.83,24.85,24.77,24.84,65996.0
2025-06-11 14:35:00,24.83,24.88,24.81,24.87,17769.0,24.83,24.88,24.81,24.87,17769.0
2025-06-11 14:40:00,24.86,24.88,24.86,24.88,16443.0,24.86,24.88,24.86,24.88,16443.0
2025-06-11 14:45:00,24.88,24.9,24.86,24.89,12068.0,24.88,24.9,24.86,24.89,12068.0
2025-06-11 14:50:00,24.89,24.9,24.84,24.85,20927.0,24.89,24.9,24.84,24.85,20927.0
2025-06-11 14:55:00,24.86,24.86,24.81,24.82,27967.0,24.86,24.86,24.81,24.82,27967.0
2025-06-11 15:00:00,24.82,24.84,24.8,24.82,21855.0,24.82,24.84,24.8,24.82,21855.0
2025-06-11 15:05:00,24.82,24.84,24.8,24.84,13536.0,24.82,24.84,24.8,24.84,13536.0
2025-06-11 15:10:00,24.84,24.85,24.82,24.84,15796.0,24.84,24.85,24.82,24.84,15796.0
2025-06-11 15:15:00,24.84,24.84,24.77,24.78,33227.0,24.84,24.84,24.77,24.78,33227.0
2025-06-11 15:20:00,24.77,24.81,24.76,24.8,36979.0,24.77,24.81,24.76,24.8,36979.0
2025-06-11 15:25:00,24.8,24.81,24.74,24.75,78369.0,24.8,24.81,24.74,24.75,78369.0
2025-06-11 15:30:00,24.75,24.77,24.72,24.73,52956.0,24.75,24.77,24.72,24.73,52956.0
2025-06-11 15:35:00,24.73,24.77,24.71,24.76,73636.0,24.73,24.77,24.71,24.76,73636.0
2025-06-11 15:40:00,24.76,24.79,24.75,24.79,58241.0,24.76,24.79,24.75,24.79,58241.0
2025-06-11 15:45:00,24.79,24.8,24.75,24.78,66924.0,24.79,24.8,24.75,24.78,66924.0
2025-06-11 15:50:00,24.79,24.8,24.75,24.77,170679.0,24.79,24.8,24.75,24.77,170679.0
2025-06-11 15:55:00,24.77,24.84,24.77,24.83,386660.0,24.77,24.84,24.77,24.83,386660.0
2025-06-12 09:30:00,24.75,24.82,24.66,24.66,166282.0,24.75,24.82,24.66,24.66,166282.0
2025-06-12 09:35:00,24.66,24.75,24.64,24.74,76431.0,24.66,24.75,24.64,24.74,76431.0
2025-06-12 09:40:00,24.74,24.79,24.71,24.77,44897.0,24.74,24.79,24.71,24.77,44897.0
2025-06-12 09:45:00,24.76,24.77,24.74,24.75,48913.0,24.76,24.77,24.74,24.75,48913.0
2025-06-12 09:50:00,24.76,24.78,24.74,24.75,36040.0,24.76,24.78,24.74,24.75,36040.0
2025-06-12 09:55:00,24.75,24.75,24.68,24.73,30585.0,24.75,24.75,24.68,24.73,30585.0
2025-06-12 10:00:00,24.73,24.77,24.69,24.76,54577.0,24.73,24.77,24.69,24.76,54577.0
2025-06-12 10:05:00,24.76,24.82,24.72,24.73,74755.0,24.76,24.82,24.72,24.73,74755.0
2025-06-12 10:10:00,24.73,24.81,24.71,24.79,39987.0,24.73,24.81,24.71,24.79,39987.0
2025-06-12 10:15:00,24.78,24.85,24.77,24.83,61811.0,24.78,24.85,24.77,24.83,61811.0
2025-06-12 10:20:00,24.83,24.84,24.8,24.81,40117.0,24.83,24.84,24.8,24.81,40117.0
2025-06-12 10:25:00,24.82,24.87,24.8,24.85,42848.0,24.82,24.87,24.8,24.85,42848.0
2025-06-12 10:30:00,24.85,24.85,24.8,24.83,31454.0,24.85,24.85,24.8,24.83,31454.0
2025-06-12 10:35:00,24.83,24.85,24.81,24.85,36612.0,24.83,24.85,24.81,24.85,36612.0
2025-06-12 10:40:00,24.85,24.89,24.84,24.88,43208.0,24.85,24.89,24.84,24.88,43208.0
2025-06-12 10:45:00,24.87,24.88,24.85,24.88,44250.0,24.87,24.88,24.85,24.88,44250.0
2025-06-12 10:50:00,24.87,24.91,24.86,24.89,45589.0,24.87,24.91,24.86,24.89,45589.0
2025-06-12 10:55:00,24.89,24.89,24.84,24.86,30807.0,24.89,24.89,24.84,24.86,30807.0
2025-06-12 11:00:00,24.86,24.91,24.86,24.89,29633.0,24.86,24.91,24.86,24.89,29633.0
2025-06-12 11:05:00,24.89,24.9,24.85,24.86,21719.0,24.89,24.9,24.85,24.86,21719.0
2025-06-12 11:10:00,24.86,24.87,24.84,24.87,29198.0,24.86,24.87,24.84,24.87,29198.0
2025-06-12 11:15:00,24.86,24.87,24.79,24.8,40514.0,24.86,24.87,24.79,24.8,40514.0
2025-06-12 11:20:00,24.8,24.81,24.73,24.76,56521.0,24.8,24.81,24.73,24.76,56521.0
2025-06-12 11:25:00,24.75,24.78,24.72,24.78,25077.0,24.75,24.78,24.72,24.78,25077.0
2025-06-12 11:30:00,24.78,24.8,24.73,24.73,61506.0,24.78,24.8,24.73,24.73,61506.0
2025-06-12 11:35:00,24.74,24.75,24.71,24.72,23497.0,24.74,24.75,24.71,24.72,23497.0
2025-06-12 11:40:00,24.72,24.76,24.72,24.76,26701.0,24.72,24.76,24.72,24.76,26701.0
2025-06-12 11:45:00,24.75,24.76,24.73,24.75,13220.0,24.75,24.76,24.73,24.75,13220.0
2025-06-12 11:50:00,24.74,24.74,24.7,24.72,32854.0,24.74,24.74,24.7,24.72,32854.0
2025-06-12 11:55:00,24.72,24.74,24.71,24.73,19657.0,24.72,24.74,24.71,24.73,19657.0
2025-06-12 12:00:00,24.73,24.76,24.68,24.7,33525.0,24.73,24.76,24.68,24.7,33525.0
2025-06-12 12:05:00,24.7,24.73,24.68,24.73,22156.0,24.7,24.73,24.68,24.73,22156.0
2025-06-12 12:10:00,24.73,24.75,24.72,24.73,17310.0,24.73,24.75,24.72,24.73,17310.0
2025-06-12 12:15:00,24.73,24.74,24.7,24.71,36942.0,24.73,24.74,24.7,24.71,36942.0
2025-06-12 12:20:00,24.71,24.73,24.69,24.7,29674.0,24.71,24.73,24.69,24.7,29674.0
2025-06-12 12:25:00,24.71,24.76,24.71,24.76,28958.0,24.71,24.76,24.71,24.76,28958.0
2025-06-12 12:30:00,24.75,24.75,24.7,24.73,26795.0,24.75,24.75,24.7,24.73,26795.0
2025-06-12 12:35:00,24.73,24.79,24.73,24.79,17388.0,24.73,24.79,24.73,24.79,17388.0
2025-06-12 12:40:00,24.79,24.79,24.77,24.78,17815.0,24.79,24.79,24.77,24.78,17815.0
2025-06-12 12:45:00,24.78,24.79,24.76,24.77,9396.0,24.78,24.79,24.76,24.77,9396.0
2025-06-12 12:50:00,24.77,24.79,24.75,24.75,21073.0,24.77,24.79,24.75,24.75,21073.0
2025-06-12 12:55:00,24.76,24.79,24.75,24.78,19241.0,24.76,24.79,24.75,24.78,19241.0
2025-06-12 13:00:00,24.78,24.84,24.78,24.8,21471.0,24.78,24.84,24.78,24.8,21471.0
2025-06-12 13:05:00,24.81,24.82,24.79,24.8,30032.0,24.81,24.82,24.79,24.8,30032.0
2025-06-12 13:10:00,24.8,24.83,24.8,24.82,12557.0,24.8,24.83,24.8,24.82,12557.0
2025-06-12 13:15:00,24.82,24.83,24.8,24.82,20441.0,24.82,24.83,24.8,24.82,20441.0
2025-06-12 13:20:00,24.82,24.82,24.79,24.8,15639.0,24.82,24.82,24.79,24.8,15639.0
2025-06-12 13:25:00,24.8,24.8,24.76,24.79,32052.0,24.8,24.8,24.76,24.79,32052.0
2025-06-12 13:30:00,24.79,24.82,24.78,24.82,26531.0,24.79,24.82,24.78,24.82,26531.0
2025-06-12 13:35:00,24.82,24.82,24.76,24.77,56020.0,24.82,24.82,24.76,24.77,56020.0
2025-06-12 13:40:00,24.77,24.79,24.76,24.79,31070.0,24.77,24.79,24.76,24.79,31070.0
2025-06-12 13:45:00,24.79,24.81,24.77,24.78,19630.0,24.79,24.81,24.77,24.78,19630.0
2025-06-12 13:50:00,24.77,24.81,24.77,24.8,21281.0,24.77,24.81,24.77,24.8,21281.0
2025-06-12 13:55:00,24.8,24.81,24.78,24.8,17998.0,24.8,24.81,24.78,24.8,17998.0
2025-06-12 14:00:00,24.8,24.82,24.79,24.81,14103.0,24.8,24.82,24.79,24.81,14103.0
2025-06-12 14:05:00,24.81,24.83,24.81,24.81,8391.0,24.81,24.83,24.81,24.81,8391.0
2025-06-12 14:10:00,24.81,24.82,24.8,24.8,20296.0,24.81,24.82,24.8,24.8,20296.0
2025-06-12 14:15:00,24.8,24.81,24.79,24.8,17771.0,24.8,24.81,24.79,24.8,17771.0
2025-06-12 14:20:00,24.8,24.81,24.78,24.78,14319.0,24.8,24.81,24.78,24.78,14319.0
2025-06-12 14:25:00,24.78,24.79,24.75,24.76,30072.0,24.78,24.79,24.75,24.76,30072.0
2025-06-12 14:30:00,24.76,24.79,24.76,24.78,29775.0,24.76,24.79,24.76,24.78,29775.0
2025-06-12 14:35:00,24.78,24.81,24.77,24.8,19650.0,24.78,24.81,24.77,24.8,19650.0
2025-06-12 14:40:00,24.8,24.81,24.78,24.78,15201.0,24.8,24.81,24.78,24.78,15201.0
2025-06-12 14:45:00,24.79,24.81,24.78,24.8,15984.0,24.79,24.81,24.78,24.8,15984.0
2025-06-12 14:50:00,24.79,24.8,24.78,24.79,23149.0,24.79,24.8,24.78,24.79,23149.0
2025-06-12 14:55:00,24.79,24.79,24.77,24.78,18798.0,24.79,24.79,24.77,24.78,18798.0
2025-06-12 15:00:00,24.78,24.79,24.76,24.77,34322.0,24.78,24.79,24.76,24.77,34322.0
2025-06-12 15:05:00,24.77,24.77,24.76,24.77,32219.0,24.77,24.77,24.76,24.77,32219.0
2025-06-12 15:10:00,24.77,24.78,24.75,24.76,28491.0,24.77,24.78,24.75,24.76,28491.0
2025-06-12 15:15:00,24.76,24.78,24.75,24.78,54861.0,24.76,24.78,24.75,24.78,54861.0
2025-06-12 15:20:00,24.78,24.78,24.74,24.76,33985.0,24.78,24.78,24.74,24.76,33985.0
2025-06-12 15:25:00,24.76,24.76,24.74,24.75,23066.0,24.76,24.76,24.74,24.75,23066.0
2025-06-12 15:30:00,24.75,24.76,24.73,24.76,58306.0,24.75,24.76,24.73,24.76,58306.0
2025-06-12 15:35:00,24.75,24.76,24.74,24.75,31403.0,24.75,24.76,24.74,24.75,31403.0
2025-06-12 15:40:00,24.75,24.75,24.72,24.73,44476.0,24.75,24.75,24.72,24.73,44476.0
2025-06-12 15:45:00,24.73,24.73,24.71,24.71,42593.0,24.73,24.73,24.71,24.71,42593.0
2025-06-12 15:50:00,24.71,24.74,24.69,24.71,134971.0,24.71,24.74,24.69,24.71,134971.0
2025-06-12 15:55:00,24.71,24.75,24.69,24.73,347864.0,24.71,24.75,24.69,24.73,347864.0
2025-06-13 09:30:00,24.4,24.59,24.31,24.55,165710.0,24.4,24.59,24.31,24.55,165710.0
2025-06-13 09:35:00,24.55,24.57,24.48,24.5,63535.0,24.55,24.57,24.48,24.5,63535.0
2025-06-13 09:40:00,24.5,24.52,24.46,24.51,30704.0,24.5,24.52,24.46,24.51,30704.0
2025-06-13 09:45:00,24.51,24.51,24.36,24.38,57915.0,24.51,24.51,24.36,24.38,57915.0
2025-06-13 09:50:00,24.37,24.43,24.32,24.33,69584.0,24.37,24.43,24.32,24.33,69584.0
2025-06-13 09:55:00,24.33,24.35,24.26,24.27,62894.0,24.33,24.35,24.26,24.27,62894.0
2025-06-13 10:00:00,24.28,24.35,24.27,24.29,91074.0,24.28,24.35,24.27,24.29,91074.0
2025-06-13 10:05:00,24.29,24.32,24.27,24.29,37645.0,24.29,24.32,24.27,24.29,37645.0
2025-06-13 10:10:00,24.3,24.3,24.22,24.27,75168.0,24.3,24.3,24.22,24.27,75168.0
2025-06-13 10:15:00,24.26,24.27,24.17,24.18,224265.0,24.26,24.27,24.17,24.18,224265.0
2025-06-13 10:20:00,24.17,24.22,24.14,24.2,86665.0,24.17,24.22,24.14,24.2,86665.0
2025-06-13 10:25:00,24.2,24.2,24.09,24.11,70936.0,24.2,24.2,24.09,24.11,70936.0
2025-06-13 10:30:00,24.11,24.19,24.11,24.18,29431.0,24.11,24.19,24.11,24.18,29431.0
2025-06-13 10:35:00,24.18,24.2,24.14,24.17,62918.0,24.18,24.2,24.14,24.17,62918.0
2025-06-13 10:40:00,24.16,24.21,24.12,24.13,53717.0,24.16,24.21,24.12,24.13,53717.0
2025-06-13 10:45:00,24.13,24.17,24.1,24.14,55796.0,24.13,24.17,24.1,24.14,55796.0
2025-06-13 10:50:00,24.14,24.23,24.11,24.21,31561.0,24.14,24.23,24.11,24.21,31561.0
2025-06-13 10:55:00,24.21,24.23,24.19,24.21,26234.0,24.21,24.23,24.19,24.21,26234.0
2025-06-13 11:00:00,24.21,24.22,24.19,24.2,32711.0,24.21,24.22,24.19,24.2,32711.0
2025-06-13 11:05:00,24.2,24.27,24.19,24.23,80348.0,24.2,24.27,24.19,24.23,80348.0
2025-06-13 11:10:00,24.23,24.24,24.18,24.21,36512.0,24.23,24.24,24.18,24.21,36512.0
2025-06-13 11:15:00,24.21,24.23,24.19,24.21,22300.0,24.21,24.23,24.19,24.21,22300.0
2025-06-13 11:20:00,24.21,24.24,24.2,24.2,40773.0,24.21,24.24,24.2,24.2,40773.0
2025-06-13 11:25:00,24.2,24.23,24.17,24.23,63322.0,24.2,24.23,24.17,24.23,63322.0
2025-06-13 11:30:00,24.23,24.25,24.22,24.25,63146.0,24.23,24.25,24.22,24.25,63146.0
2025-06-13 11:35:00,24.24,24.26,24.2,24.21,97933.0,24.24,24.26,24.2,24.21,97933.0
2025-06-13 11:40:00,24.21,24.25,24.19,24.24,21599.0,24.21,24.25,24.19,24.24,21599.0
2025-06-13 11:45:00,24.23,24.26,24.23,24.24,38846.0,24.23,24.26,24.23,24.24,38846.0
2025-06-13 11:50:00,24.24,24.27,24.24,24.27,21894.0,24.24,24.27,24.24,24.27,21894.0
2025-06-13 11:55:00,24.26,24.27,24.23,24.26,49622.0,24.26,24.27,24.23,24.26,49622.0
2025-06-13 12:00:00,24.25,24.27,24.24,24.24,21238.0,24.25,24.27,24.24,24.24,21238.0
2025-06-13 12:05:00,24.25,24.26,24.23,24.25,18922.0,24.25,24.26,24.23,24.25,18922.0
2025-06-13 12:10:00,24.25,24.27,24.24,24.26,33705.0,24.25,24.27,24.24,24.26,33705.0
2025-06-13 12:15:00,24.26,24.28,24.25,24.28,16087.0,24.26,24.28,24.25,24.28,16087.0
2025-06-13 12:20:00,24.28,24.28,24.24,24.26,106711.0,24.28,24.28,24.24,24.26,106711.0
2025-06-13 12:25:00,24.26,24.29,24.21,24.21,23290.0,24.26,24.29,24.21,24.21,23290.0
2025-06-13 12:30:00,24.21,24.23,24.21,24.21,20874.0,24.21,24.23,24.21,24.21,20874.0
2025-06-13 12:35:00,24.22,24.25,24.21,24.21,19247.0,24.22,24.25,24.21,24.21,19247.0
2025-06-13 12:40:00,24.21,24.23,24.2,24.21,19546.0,24.21,24.23,24.2,24.21,19546.0
2025-06-13 12:45:00,24.21,24.23,24.2,24.21,17409.0,24.21,24.23,24.2,24.21,17409.0
2025-06-13 12:50:00,24.2,24.23,24.2,24.23,19639.0,24.2,24.23,24.2,24.23,19639.0
2025-06-13 12:55:00,24.22,24.25,24.22,24.23,25719.0,24.22,24.25,24.22,24.23,25719.0
2025-06-13 13:00:00,24.23,24.26,24.22,24.23,34107.0,24.23,24.26,24.22,24.23,34107.0
2025-06-13 13:05:00,24.22,24.23,24.21,24.23,10989.0,24.22,24.23,24.21,24.23,10989.0
2025-06-13 13:10:00,24.22,24.25,24.2,24.25,40117.0,24.22,24.25,24.2,24.25,40117.0
2025-06-13 13:15:00,24.24,24.24,24.2,24.23,16864.0,24.24,24.24,24.2,24.23,16864.0
2025-06-13 13:20:00,24.22,24.26,24.22,24.23,28454.0,24.22,24.26,24.22,24.23,28454.0
2025-06-13 13:25:00,24.23,24.24,24.19,24.19,32929.0,24.23,24.24,24.19,24.19,32929.0
2025-06-13 13:30:00,24.19,24.22,24.19,24.19,78393.0,24.19,24.22,24.19,24.19,78393.0
2025-06-13 13:35:00,24.19,24.2,24.16,24.19,71683.0,24.19,24.2,24.16,24.19,71683.0
2025-06-13 13:40:00,24.18,24.21,24.14,24.16,37719.0,24.18,24.21,24.14,24.16,37719.0
2025-06-13 13:45:00,24.16,24.18,24.14,24.16,19381.0,24.16,24.18,24.14,24.16,19381.0
2025-06-13 13:50:00,24.16,24.2,24.15,24.18,23107.0,24.16,24.2,24.15,24.18,23107.0
2025-06-13 13:55:00,24.17,24.17,24.15,24.15,14278.0,24.17,24.17,24.15,24.15,14278.0
2025-06-13 14:00:00,24.15,24.18,24.11,24.11,36243.0,24.15,24.18,24.11,24.11,36243.0
2025-06-13 14:05:00,24.12,24.14,24.07,24.08,35649.0,24.12,24.14,24.07,24.08,35649.0
2025-06-13 14:10:00,24.08,24.08,24.04,24.05,33618.0,24.08,24.08,24.04,24.05,33618.0
2025-06-13 14:15:00,24.05,24.06,24.01,24.04,38180.0,24.05,24.06,24.01,24.04,38180.0
2025-06-13 14:20:00,24.05,24.06,24.01,24.03,19433.0,24.05,24.06,24.01,24.03,19433.0
2025-06-13 14:25:00,24.03,24.03,23.96,23.97,79885.0,24.03,24.03,23.96,23.97,79885.0
2025-06-13 14:30:00,23.98,23.98,23.92,23.94,33934.0,23.98,23.98,23.92,23.94,33934.0
2025-06-13 14:35:00,23.93,23.94,23.89,23.91,30572.0,23.93,23.94,23.89,23.91,30572.0
2025-06-13 14:40:00,23.9,23.93,23.88,23.9,25659.0,23.9,23.93,23.88,23.9,25659.0
2025-06-13 14:45:00,23.9,23.95,23.89,23.91,17858.0,23.9,23.95,23.89,23.91,17858.0
2025-06-13 14:50:00,23.91,23.96,23.9,23.96,38247.0,23.91,23.96,23.9,23.96,38247.0
2025-06-13 14:55:00,23.95,23.97,23.93,23.95,42101.0,23.95,23.97,23.93,23.95,42101.0
2025-06-13 15:00:00,23.95,23.97,23.89,23.92,52850.0,23.95,23.97,23.89,23.92,52850.0
2025-06-13 15:05:00,23.92,23.93,23.89,23.91,42400.0,23.92,23.93,23.89,23.91,42400.0
2025-06-13 15:10:00,23.91,23.91,23.87,23.88,41282.0,23.91,23.91,23.87,23.88,41282.0
2025-06-13 15:15:00,23.88,23.89,23.85,23.87,87111.0,23.88,23.89,23.85,23.87,87111.0
2025-06-13 15:20:00,23.86,23.88,23.84,23.85,71386.0,23.86,23.88,23.84,23.85,71386.0
2025-06-13 15:25:00,23.84,23.84,23.81,23.82,41252.0,23.84,23.84,23.81,23.82,41252.0
2025-06-13 15:30:00,23.82,23.87,23.82,23.86,96985.0,23.82,23.87,23.82,23.86,96985.0
2025-06-13 15:35:00,23.86,23.92,23.86,23.89,92685.0,23.86,23.92,23.86,23.89,92685.0
2025-06-13 15:40:00,23.89,23.89,23.8,23.81,48476.0,23.89,23.89,23.8,23.81,48476.0
2025-06-13 15:45:00,23.8,23.84,23.77,23.82,151403.0,23.8,23.84,23.77,23.82,151403.0
2025-06-13 15:50:00,23.82,23.83,23.76,23.77,147077.0,23.82,23.83,23.76,23.77,147077.0
2025-06-13 15:55:00,23.77,23.87,23.76,23.86,572577.0,23.77,23.87,23.76,23.86,572577.0
2025-06-16 09:30:00,24.05,24.19,24.05,24.14,127343.0,24.05,24.19,24.05,24.14,127343.0
2025-06-16 09:35:00,24.14,24.15,23.99,23.99,228509.0,24.14,24.15,23.99,23.99,228509.0
2025-06-16 09:40:00,24.0,24.1,23.98,24.09,59490.0,24.0,24.1,23.98,24.09,59490.0
2025-06-16 09:45:00,24.09,24.17,24.05,24.16,61915.0,24.09,24.17,24.05,24.16,61915.0
2025-06-16 09:50:00,24.16,24.19,24.09,24.19,99093.0,24.16,24.19,24.09,24.19,99093.0
2025-06-16 09:55:00,24.19,24.19,24.11,24.11,144148.0,24.19,24.19,24.11,24.11,144148.0
2025-06-16 10:00:00,24.12,24.23,24.11,24.21,37627.0,24.12,24.23,24.11,24.21,37627.0
2025-06-16 10:05:00,24.22,24.28,24.19,24.25,113658.0,24.22,24.28,24.19,24.25,113658.0
2025-06-16 10:10:00,24.25,24.29,24.24,24.28,60568.0,24.25,24.29,24.24,24.28,60568.0
2025-06-16 10:15:00,24.28,24.32,24.25,24.3,56290.0,24.28,24.32,24.25,24.3,56290.0
2025-06-16 10:20:00,24.3,24.35,24.28,24.33,34586.0,24.3,24.35,24.28,24.33,34586.0
2025-06-16 10:25:00,24.33,24.34,24.26,24.34,38788.0,24.33,24.34,24.26,24.34,38788.0
2025-06-16 10:30:00,24.34,24.37,24.33,24.36,84613.0,24.34,24.37,24.33,24.36,84613.0
2025-06-16 10:35:00,24.37,24.39,24.36,24.36,51595.0,24.37,24.39,24.36,24.36,51595.0
2025-06-16 10:40:00,24.37,24.41,24.35,24.4,53942.0,24.37,24.41,24.35,24.4,53942.0
2025-06-16 10:45:00,24.39,24.44,24.39,24.43,41437.0,24.39,24.44,24.39,24.43,41437.0
2025-06-16 10:50:00,24.43,24.44,24.39,24.44,87020.0,24.43,24.44,24.39,24.44,87020.0
2025-06-16 10:55:00,24.44,24.46,24.39,24.4,84849.0,24.44,24.46,24.39,24.4,84849.0
2025-06-16 11:00:00,24.41,24.44,24.4,24.43,95101.0,24.41,24.44,24.4,24.43,95101.0
2025-06-16 11:05:00,24.43,24.43,24.4,24.42,42335.0,24.43,24.43,24.4,24.42,42335.0
2025-06-16 11:10:00,24.43,24.44,24.4,24.43,41415.0,24.43,24.44,24.4,24.43,41415.0
2025-06-16 11:15:00,24.43,24.43,24.4,24.42,37299.0,24.43,24.43,24.4,24.42,37299.0
2025-06-16 11:20:00,24.42,24.45,24.39,24.42,47928.0,24.42,24.45,24.39,24.42,47928.0
2025-06-16 11:25:00,24.42,24.42,24.36,24.4,58831.0,24.42,24.42,24.36,24.4,58831.0
2025-06-16 11:30:00,24.39,24.4,24.34,24.36,86758.0,24.39,24.4,24.34,24.36,86758.0
2025-06-16 11:35:00,24.35,24.36,24.31,24.33,121607.0,24.35,24.36,24.31,24.33,121607.0
2025-06-16 11:40:00,24.33,24.35,24.28,24.28,68121.0,24.33,24.35,24.28,24.28,68121.0
2025-06-16 11:45:00,24.29,24.34,24.28,24.32,37026.0,24.29,24.34,24.28,24.32,37026.0
2025-06-16 11:50:00,24.32,24.33,24.3,24.31,28214.0,24.32,24.33,24.3,24.31,28214.0
2025-06-16 11:55:00,24.32,24.34,24.29,24.32,68218.0,24.32,24.34,24.29,24.32,68218.0
2025-06-16 12:00:00,24.32,24.33,24.28,24.32,30946.0,24.32,24.33,24.28,24.32,30946.0
2025-06-16 12:05:00,24.33,24.33,24.3,24.3,47894.0,24.33,24.33,24.3,24.3,47894.0
2025-06-16 12:10:00,24.3,24.33,24.3,24.32,37202.0,24.3,24.33,24.3,24.32,37202.0
2025-06-16 12:15:00,24.32,24.34,24.3,24.33,26903.0,24.32,24.34,24.3,24.33,26903.0
2025-06-16 12:20:00,24.33,24.35,24.32,24.34,33456.0,24.33,24.35,24.32,24.34,33456.0
2025-06-16 12:25:00,24.34,24.34,24.32,24.33,19815.0,24.34,24.34,24.32,24.33,19815.0
2025-06-16 12:30:00,24.34,24.35,24.33,24.35,34470.0,24.34,24.35,24.33,24.35,34470.0
2025-06-16 12:35:00,24.35,24.35,24.33,24.35,65960.0,24.35,24.35,24.33,24.35,65960.0
2025-06-16 12:40:00,24.35,24.37,24.34,24.35,40595.0,24.35,24.37,24.34,24.35,40595.0
2025-06-16 12:45:00,24.35,24.38,24.34,24.36,28914.0,24.35,24.38,24.34,24.36,28914.0
2025-06-16 12:50:00,24.36,24.38,24.34,24.37,40755.0,24.36,24.38,24.34,24.37,40755.0
2025-06-16 12:55:00,24.37,24.37,24.31,24.33,32132.0,24.37,24.37,24.31,24.33,32132.0
2025-06-16 13:00:00,24.33,24.34,24.31,24.33,21829.0,24.33,24.34,24.31,24.33,21829.0
2025-06-16 13:05:00,24.34,24.34,24.31,24.33,21570.0,24.34,24.34,24.31,24.33,21570.0
2025-06-16 13:10:00,24.34,24.35,24.32,24.34,62201.0,24.34,24.35,24.32,24.34,62201.0
2025-06-16 13:15:00,24.33,24.36,24.32,24.36,56521.0,24.33,24.36,24.32,24.36,56521.0
2025-06-16 13:20:00,24.36,24.39,24.35,24.38,70588.0,24.36,24.39,24.35,24.38,70588.0
2025-06-16 13:25:00,24.38,24.42,24.37,24.41,61308.0,24.38,24.42,24.37,24.41,61308.0
2025-06-16 13:30:00,24.41,24.44,24.4,24.43,47246.0,24.41,24.44,24.4,24.43,47246.0
2025-06-16 13:35:00,24.43,24.43,24.41,24.42,51812.0,24.43,24.43,24.41,24.42,51812.0
2025-06-16 13:40:00,24.43,24.44,24.41,24.42,38853.0,24.43,24.44,24.41,24.42,38853.0
2025-06-16 13:45:00,24.42,24.43,24.4,24.41,29620.0,24.42,24.43,24.4,24.41,29620.0
2025-06-16 13:50:00,24.41,24.41,24.38,24.39,33808.0,24.41,24.41,24.38,24.39,33808.0
2025-06-16 13:55:00,24.39,24.39,24.33,24.36,31643.0,24.39,24.39,24.33,24.36,31643.0
2025-06-16 14:00:00,24.36,24.4,24.35,24.4,35498.0,24.36,24.4,24.35,24.4,35498.0
2025-06-16 14:05:00,24.39,24.41,24.37,24.38,34278.0,24.39,24.41,24.37,24.38,34278.0
2025-06-16 14:10:00,24.38,24.38,24.34,24.35,57732.0,24.38,24.38,24.34,24.35,57732.0
2025-06-16 14:15:00,24.35,24.37,24.34,24.35,29668.0,24.35,24.37,24.34,24.35,29668.0
2025-06-16 14:20:00,24.35,24.39,24.34,24.39,33529.0,24.35,24.39,24.34,24.39,33529.0
2025-06-16 14:25:00,24.39,24.39,24.37,24.38,22843.0,24.39,24.39,24.37,24.38,22843.0
2025-06-16 14:30:00,24.38,24.38,24.34,24.34,63730.0,24.38,24.38,24.34,24.34,63730.0
2025-06-16 14:35:00,24.34,24.37,24.33,24.37,38132.0,24.34,24.37,24.33,24.37,38132.0
2025-06-16 14:40:00,24.37,24.39,24.36,24.39,26694.0,24.37,24.39,24.36,24.39,26694.0
2025-06-16 14:45:00,24.39,24.39,24.37,24.39,30102.0,24.39,24.39,24.37,24.39,30102.0
2025-06-16 14:50:00,24.39,24.41,24.38,24.4,56487.0,24.39,24.41,24.38,24.4,56487.0
2025-06-16 14:55:00,24.41,24.43,24.39,24.39,82917.0,24.41,24.43,24.39,24.39,82917.0
2025-06-16 15:00:00,24.39,24.42,24.39,24.39,43271.0,24.39,24.42,24.39,24.39,43271.0
2025-06-16 15:05:00,24.39,24.41,24.39,24.4,36589.0,24.39,24.41,24.39,24.4,36589.0
2025-06-16 15:10:00,24.4,24.44,24.39,24.44,62190.0,24.4,24.44,24.39,24.44,62190.0
2025-06-16 15:15:00,24.44,24.45,24.42,24.44,64427.0,24.44,24.45,24.42,24.44,64427.0
2025-06-16 15:20:00,24.44,24.51,24.42,24.51,121340.0,24.44,24.51,24.42,24.51,121340.0
2025-06-16 15:25:00,24.51,24.53,24.47,24.48,109036.0,24.51,24.53,24.47,24.48,109036.0
2025-06-16 15:30:00,24.48,24.48,24.45,24.46,70871.0,24.48,24.48,24.45,24.46,70871.0
2025-06-16 15:35:00,24.46,24.49,24.46,24.48,58227.0,24.46,24.49,24.46,24.48,58227.0
2025-06-16 15:40:00,24.48,24.52,24.48,24.51,75547.0,24.48,24.52,24.48,24.51,75547.0
2025-06-16 15:45:00,24.51,24.53,24.5,24.53,66346.0,24.51,24.53,24.5,24.53,66346.0
2025-06-16 15:50:00,24.52,24.55,24.48,24.54,233743.0,24.52,24.55,24.48,24.54,233743.0
2025-06-16 15:55:00,24.54,24.56,24.47,24.52,564967.0,24.54,24.56,24.47,24.52,564967.0
2025-06-17 09:30:00,24.36,24.54,24.2,24.49,259258.0,24.36,24.54,24.2,24.49,259258.0
2025-06-17 09:35:00,24.49,24.54,24.48,24.51,26764.0,24.49,24.54,24.48,24.51,26764.0
2025-06-17 09:40:00,24.51,24.53,24.46,24.49,33310.0,24.51,24.53,24.46,24.49,33310.0
2025-06-17 09:45:00,24.5,24.53,24.45,24.45,38468.0,24.5,24.53,24.45,24.45,38468.0
2025-06-17 09:50:00,24.45,24.53,24.44,24.52,27852.0,24.45,24.53,24.44,24.52,27852.0
2025-06-17 09:55:00,24.52,24.53,24.48,24.52,32408.0,24.52,24.53,24.48,24.52,32408.0
2025-06-17 10:00:00,24.52,24.54,24.48,24.52,49995.0,24.52,24.54,24.48,24.52,49995.0
2025-06-17 10:05:00,24.51,24.6,24.5,24.6,36498.0,24.51,24.6,24.5,24.6,36498.0
2025-06-17 10:10:00,24.6,24.69,24.6,24.69,96324.0,24.6,24.69,24.6,24.69,96324.0
2025-06-17 10:15:00,24.69,24.71,24.66,24.68,46877.0,24.69,24.71,24.66,24.68,46877.0
2025-06-17 10:20:00,24.68,24.71,24.64,24.64,43497.0,24.68,24.71,24.64,24.64,43497.0
2025-06-17 10:25:00,24.64,24.65,24.63,24.65,24503.0,24.64,24.65,24.63,24.65,24503.0
2025-06-17 10:30:00,24.65,24.68,24.57,24.6,48367.0,24.65,24.68,24.57,24.6,48367.0
2025-06-17 10:35:00,24.59,24.63,24.59,24.62,27766.0,24.59,24.63,24.59,24.62,27766.0
2025-06-17 10:40:00,24.62,24.62,24.54,24.57,36484.0,24.62,24.62,24.54,24.57,36484.0
2025-06-17 10:45:00,24.56,24.59,24.54,24.55,31467.0,24.56,24.59,24.54,24.55,31467.0
2025-06-17 10:50:00,24.56,24.6,24.55,24.58,21541.0,24.56,24.6,24.55,24.58,21541.0
2025-06-17 10:55:00,24.57,24.59,24.54,24.55,36132.0,24.57,24.59,24.54,24.55,36132.0
2025-06-17 11:00:00,24.55,24.57,24.54,24.55,28179.0,24.55,24.57,24.54,24.55,28179.0
2025-06-17 11:05:00,24.55,24.56,24.53,24.55,14790.0,24.55,24.56,24.53,24.55,14790.0
2025-06-17 11:10:00,24.55,24.58,24.54,24.57,37883.0,24.55,24.58,24.54,24.57,37883.0
2025-06-17 11:15:00,24.57,24.58,24.53,24.57,40333.0,24.57,24.58,24.53,24.57,40333.0
2025-06-17 11:20:00,24.57,24.58,24.54,24.57,31297.0,24.57,24.58,24.54,24.57,31297.0
2025-06-17 11:25:00,24.56,24.57,24.53,24.55,41337.0,24.56,24.57,24.53,24.55,41337.0
2025-06-17 11:30:00,24.54,24.57,24.52,24.57,51578.0,24.54,24.57,24.52,24.57,51578.0
2025-06-17 11:35:00,24.57,24.58,24.55,24.56,28827.0,24.57,24.58,24.55,24.56,28827.0
2025-06-17 11:40:00,24.55,24.58,24.55,24.57,45496.0,24.55,24.58,24.55,24.57,45496.0
2025-06-17 11:45:00,24.57,24.58,24.56,24.58,32520.0,24.57,24.58,24.56,24.58,32520.0
2025-06-17 11:50:00,24.58,24.6,24.57,24.59,20660.0,24.58,24.6,24.57,24.59,20660.0
2025-06-17 11:55:00,24.59,24.6,24.56,24.56,21296.0,24.59,24.6,24.56,24.56,21296.0
2025-06-17 12:00:00,24.56,24.59,24.56,24.58,21027.0,24.56,24.59,24.56,24.58,21027.0
2025-06-17 12:05:00,24.58,24.58,24.53,24.55,44337.0,24.58,24.58,24.53,24.55,44337.0
2025-06-17 12:10:00,24.55,24.59,24.55,24.58,21324.0,24.55,24.59,24.55,24.58,21324.0
2025-06-17 12:15:00,24.58,24.59,24.56,24.58,21477.0,24.58,24.59,24.56,24.58,21477.0
2025-06-17 12:20:00,24.58,24.59,24.55,24.56,26967.0,24.58,24.59,24.55,24.56,26967.0
2025-06-17 12:25:00,24.57,24.58,24.55,24.56,29194.0,24.57,24.58,24.55,24.56,29194.0
2025-06-17 12:30:00,24.57,24.58,24.56,24.57,21892.0,24.57,24.58,24.56,24.57,21892.0
2025-06-17 12:35:00,24.57,24.57,24.53,24.54,34544.0,24.57,24.57,24.53,24.54,34544.0
2025-06-17 12:40:00,24.54,24.55,24.47,24.48,38497.0,24.54,24.55,24.47,24.48,38497.0
2025-06-17 12:45:00,24.49,24.53,24.49,24.5,34240.0,24.49,24.53,24.49,24.5,34240.0
2025-06-17 12:50:00,24.5,24.5,24.47,24.48,30150.0,24.5,24.5,24.47,24.48,30150.0
2025-06-17 12:55:00,24.48,24.49,24.43,24.44,23901.0,24.48,24.49,24.43,24.44,23901.0
2025-06-17 13:00:00,24.44,24.45,24.43,24.45,21493.0,24.44,24.45,24.43,24.45,21493.0
2025-06-17 13:05:00,24.44,24.45,24.39,24.43,36752.0,24.44,24.45,24.39,24.43,36752.0
2025-06-17 13:10:00,24.43,24.44,24.4,24.42,17655.0,24.43,24.44,24.4,24.42,17655.0
2025-06-17 13:15:00,24.42,24.42,24.39,24.39,36041.0,24.42,24.42,24.39,24.39,36041.0
2025-06-17 13:20:00,24.39,24.4,24.38,24.39,23155.0,24.39,24.4,24.38,24.39,23155.0
2025-06-17 13:25:00,24.39,24.4,24.37,24.39,16834.0,24.39,24.4,24.37,24.39,16834.0
2025-06-17 13:30:00,24.38,24.42,24.36,24.41,29435.0,24.38,24.42,24.36,24.41,29435.0
2025-06-17 13:35:00,24.41,24.43,24.39,24.41,24015.0,24.41,24.43,24.39,24.41,24015.0
2025-06-17 13:40:00,24.41,24.43,24.4,24.41,13807.0,24.41,24.43,24.4,24.41,13807.0
2025-06-17 13:45:00,24.41,24.42,24.32,24.34,37938.0,24.41,24.42,24.32,24.34,37938.0
2025-06-17 13:50:00,24.34,24.38,24.31,24.37,40052.0,24.34,24.38,24.31,24.37,40052.0
2025-06-17 13:55:00,24.38,24.39,24.37,24.37,24402.0,24.38,24.39,24.37,24.37,24402.0
2025-06-17 14:00:00,24.37,24.37,24.3,24.31,42380.0,24.37,24.37,24.3,24.31,42380.0
2025-06-17 14:05:00,24.32,24.36,24.3,24.34,62509.0,24.32,24.36,24.3,24.34,62509.0
2025-06-17 14:10:00,24.33,24.35,24.31,24.33,23943.0,24.33,24.35,24.31,24.33,23943.0
2025-06-17 14:15:00,24.32,24.33,24.3,24.31,33007.0,24.32,24.33,24.3,24.31,33007.0
2025-06-17 14:20:00,24.31,24.33,24.3,24.3,24079.0,24.31,24.33,24.3,24.3,24079.0
2025-06-17 14:25:00,24.3,24.31,24.27,24.3,46019.0,24.3,24.31,24.27,24.3,46019.0
2025-06-17 14:30:00,24.3,24.32,24.29,24.32,18911.0,24.3,24.32,24.29,24.32,18911.0
2025-06-17 14:35:00,24.31,24.33,24.29,24.3,35312.0,24.31,24.33,24.29,24.3,35312.0
2025-06-17 14:40:00,24.3,24.31,24.27,24.29,36576.0,24.3,24.31,24.27,24.29,36576.0
2025-06-17 14:45:00,24.29,24.31,24.28,24.29,26234.0,24.29,24.31,24.28,24.29,26234.0
2025-06-17 14:50:00,24.29,24.29,24.27,24.29,26060.0,24.29,24.29,24.27,24.29,26060.0
2025-06-17 14:55:00,24.29,24.32,24.28,24.32,36343.0,24.29,24.32,24.28,24.32,36343.0
2025-06-17 15:00:00,24.32,24.32,24.27,24.27,41961.0,24.32,24.32,24.27,24.27,41961.0
2025-06-17 15:05:00,24.27,24.28,24.24,24.24,24869.0,24.27,24.28,24.24,24.24,24869.0
2025-06-17 15:10:00,24.25,24.26,24.23,24.25,37683.0,24.25,24.26,24.23,24.25,37683.0
2025-06-17 15:15:00,24.25,24.26,24.24,24.25,35224.0,24.25,24.26,24.24,24.25,35224.0
2025-06-17 15:20:00,24.25,24.28,24.24,24.28,50169.0,24.25,24.28,24.24,24.28,50169.0
2025-06-17 15:25:00,24.28,24.29,24.26,24.27,56028.0,24.28,24.29,24.26,24.27,56028.0
2025-06-17 15:30:00,24.27,24.28,24.26,24.27,49078.0,24.27,24.28,24.26,24.27,49078.0
2025-06-17 15:35:00,24.27,24.29,24.26,24.28,45500.0,24.27,24.29,24.26,24.28,45500.0
2025-06-17 15:40:00,24.28,24.28,24.23,24.24,58798.0,24.28,24.28,24.23,24.24,58798.0
2025-06-17 15:45:00,24.25,24.28,24.24,24.28,53055.0,24.25,24.28,24.24,24.28,53055.0
2025-06-17 15:50:00,24.27,24.29,24.25,24.28,131571.0,24.27,24.29,24.25,24.28,131571.0
2025-06-17 15:55:00,24.27,24.32,24.26,24.3,493373.0,24.27,24.32,24.26,24.3,493373.0
2025-06-18 09:30:00,24.28,24.3,24.13,24.16,162050.0,24.28,24.3,24.13,24.16,162050.0
2025-06-18 09:35:00,24.16,24.24,24.14,24.23,69171.0,24.16,24.24,24.14,24.23,69171.0
2025-06-18 09:40:00,24.23,24.3,24.18,24.2,108246.0,24.23,24.3,24.18,24.2,108246.0
2025-06-18 09:45:00,24.2,24.27,24.19,24.26,78559.0,24.2,24.27,24.19,24.26,78559.0
2025-06-18 09:50:00,24.26,24.29,24.25,24.28,76153.0,24.26,24.29,24.25,24.28,76153.0
2025-06-18 09:55:00,24.27,24.29,24.23,24.27,69624.0,24.27,24.29,24.23,24.27,69624.0
2025-06-18 10:00:00,24.27,24.31,24.26,24.26,107380.0,24.27,24.31,24.26,24.26,107380.0
2025-06-18 10:05:00,24.26,24.29,24.21,24.23,102855.0,24.26,24.29,24.21,24.23,102855.0
2025-06-18 10:10:00,24.23,24.28,24.21,24.27,76886.0,24.23,24.28,24.21,24.27,76886.0
2025-06-18 10:15:00,24.27,24.33,24.27,24.29,54354.0,24.27,24.33,24.27,24.29,54354.0
2025-06-18 10:20:00,24.29,24.33,24.27,24.32,61314.0,24.29,24.33,24.27,24.32,61314.0
2025-06-18 10:25:00,24.32,24.32,24.27,24.3,83953.0,24.32,24.32,24.27,24.3,83953.0
2025-06-18 10:30:00,24.3,24.33,24.29,24.33,45875.0,24.3,24.33,24.29,24.33,45875.0
2025-06-18 10:35:00,24.32,24.36,24.32,24.35,59017.0,24.32,24.36,24.32,24.35,59017.0
2025-06-18 10:40:00,24.35,24.39,24.34,24.39,73431.0,24.35,24.39,24.34,24.39,73431.0
2025-06-18 10:45:00,24.39,24.41,24.36,24.38,71208.0,24.39,24.41,24.36,24.38,71208.0
2025-06-18 10:50:00,24.38,24.39,24.35,24.37,39868.0,24.38,24.39,24.35,24.37,39868.0
2025-06-18 10:55:00,24.37,24.37,24.35,24.37,32508.0,24.37,24.37,24.35,24.37,32508.0
2025-06-18 11:00:00,24.37,24.37,24.34,24.36,46585.0,24.37,24.37,24.34,24.36,46585.0
2025-06-18 11:05:00,24.36,24.36,24.28,24.3,55892.0,24.36,24.36,24.28,24.3,55892.0
2025-06-18 11:10:00,24.31,24.32,24.29,24.3,29665.0,24.31,24.32,24.29,24.3,29665.0
2025-06-18 11:15:00,24.3,24.32,24.29,24.3,36847.0,24.3,24.32,24.29,24.3,36847.0
2025-06-18 11:20:00,24.31,24.32,24.28,24.3,80315.0,24.31,24.32,24.28,24.3,80315.0
2025-06-18 11:25:00,24.3,24.34,24.28,24.28,59817.0,24.3,24.34,24.28,24.28,59817.0
2025-06-18 11:30:00,24.29,24.32,24.28,24.3,49959.0,24.29,24.32,24.28,24.3,49959.0
2025-06-18 11:35:00,24.31,24.32,24.3,24.32,74310.0,24.31,24.32,24.3,24.32,74310.0
2025-06-18 11:40:00,24.32,24.33,24.29,24.31,64767.0,24.32,24.33,24.29,24.31,64767.0
2025-06-18 11:45:00,24.32,24.33,24.29,24.3,32479.0,24.32,24.33,24.29,24.3,32479.0
2025-06-18 11:50:00,24.3,24.32,24.3,24.32,34098.0,24.3,24.32,24.3,24.32,34098.0
2025-06-18 11:55:00,24.32,24.32,24.27,24.28,40457.0,24.32,24.32,24.27,24.28,40457.0
2025-06-18 12:00:00,24.28,24.32,24.27,24.3,34060.0,24.28,24.32,24.27,24.3,34060.0
2025-06-18 12:05:00,24.3,24.33,24.3,24.33,42042.0,24.3,24.33,24.3,24.33,42042.0
2025-06-18 12:10:00,24.32,24.33,24.31,24.31,44054.0,24.32,24.33,24.31,24.31,44054.0
2025-06-18 12:15:00,24.32,24.34,24.3,24.3,31671.0,24.32,24.34,24.3,24.3,31671.0
2025-06-18 12:20:00,24.3,24.33,24.3,24.31,46895.0,24.3,24.33,24.3,24.31,46895.0
2025-06-18 12:25:00,24.33,24.34,24.31,24.33,29995.0,24.33,24.34,24.31,24.33,29995.0
2025-06-18 12:30:00,24.34,24.35,24.33,24.35,38139.0,24.34,24.35,24.33,24.35,38139.0
2025-06-18 12:35:00,24.34,24.35,24.3,24.3,56595.0,24.34,24.35,24.3,24.3,56595.0
2025-06-18 12:40:00,24.3,24.32,24.3,24.32,31883.0,24.3,24.32,24.3,24.32,31883.0
2025-06-18 12:45:00,24.32,24.33,24.31,24.32,47621.0,24.32,24.33,24.31,24.32,47621.0
2025-06-18 12:50:00,24.31,24.33,24.29,24.3,57893.0,24.31,24.33,24.29,24.3,57893.0
2025-06-18 12:55:00,24.3,24.33,24.29,24.3,35784.0,24.3,24.33,24.29,24.3,35784.0
2025-06-18 13:00:00,24.3,24.34,24.3,24.34,48860.0,24.3,24.34,24.3,24.34,48860.0
2025-06-18 13:05:00,24.34,24.34,24.32,24.34,49484.0,24.34,24.34,24.32,24.34,49484.0
2025-06-18 13:10:00,24.34,24.34,24.3,24.32,33655.0,24.34,24.34,24.3,24.32,33655.0
2025-06-18 13:15:00,24.31,24.33,24.31,24.32,28359.0,24.31,24.33,24.31,24.32,28359.0
2025-06-18 13:20:00,24.32,24.32,24.29,24.32,54203.0,24.32,24.32,24.29,24.32,54203.0
2025-06-18 13:25:00,24.32,24.33,24.3,24.3,60488.0,24.32,24.33,24.3,24.3,60488.0
2025-06-18 13:30:00,24.3,24.31,24.22,24.23,74217.0,24.3,24.31,24.22,24.23,74217.0
2025-06-18 13:35:00,24.23,24.28,24.21,24.26,27384.0,24.23,24.28,24.21,24.26,27384.0
2025-06-18 13:40:00,24.27,24.32,24.26,24.3,55447.0,24.27,24.32,24.26,24.3,55447.0
2025-06-18 13:45:00,24.3,24.34,24.29,24.3,38996.0,24.3,24.34,24.29,24.3,38996.0
2025-06-18 13:50:00,24.3,24.32,24.3,24.32,29182.0,24.3,24.32,24.3,24.32,29182.0
2025-06-18 13:55:00,24.32,24.35,24.29,24.3,55616.0,24.32,24.35,24.29,24.3,55616.0
2025-06-18 14:00:00,24.3,24.41,24.23,24.23,108606.0,24.3,24.41,24.23,24.23,108606.0
2025-06-18 14:05:00,24.24,24.27,24.23,24.23,82207.0,24.24,24.27,24.23,24.23,82207.0
2025-06-18 14:10:00,24.23,24.25,24.21,24.25,51694.0,24.23,24.25,24.21,24.25,51694.0
2025-06-18 14:15:00,24.25,24.27,24.22,24.23,63591.0,24.25,24.27,24.22,24.23,63591.0
2025-06-18 14:20:00,24.23,24.26,24.21,24.23,70716.0,24.23,24.26,24.21,24.23,70716.0
2025-06-18 14:25:00,24.23,24.29,24.23,24.28,60246.0,24.23,24.29,24.23,24.28,60246.0
2025-06-18 14:30:00,24.28,24.33,24.27,24.31,63123.0,24.28,24.33,24.27,24.31,63123.0
2025-06-18 14:35:00,24.31,24.32,24.25,24.3,130714.0,24.31,24.32,24.25,24.3,130714.0
2025-06-18 14:40:00,24.3,24.37,24.29,24.34,94126.0,24.3,24.37,24.29,24.34,94126.0
2025-06-18 14:45:00,24.34,24.34,24.29,24.31,83046.0,24.34,24.34,24.29,24.31,83046.0
2025-06-18 14:50:00,24.3,24.31,24.21,24.23,98205.0,24.3,24.31,24.21,24.23,98205.0
2025-06-18 14:55:00,24.23,24.24,24.12,24.14,87451.0,24.23,24.24,24.12,24.14,87451.0
2025-06-18 15:00:00,24.13,24.21,24.11,24.21,70242.0,24.13,24.21,24.11,24.21,70242.0
2025-06-18 15:05:00,24.21,24.22,24.16,24.17,87164.0,24.21,24.22,24.16,24.17,87164.0
2025-06-18 15:10:00,24.16,24.22,24.13,24.21,87236.0,24.16,24.22,24.13,24.21,87236.0
2025-06-18 15:15:00,24.21,24.21,24.17,24.2,94109.0,24.21,24.21,24.17,24.2,94109.0
2025-06-18 15:20:00,24.21,24.24,24.19,24.21,75276.0,24.21,24.24,24.19,24.21,75276.0
2025-06-18 15:25:00,24.21,24.21,24.11,24.12,120844.0,24.21,24.21,24.11,24.12,120844.0
2025-06-18 15:30:00,24.12,24.19,24.1,24.18,79019.0,24.12,24.19,24.1,24.18,79019.0
2025-06-18 15:35:00,24.18,24.21,24.17,24.2,65768.0,24.18,24.21,24.17,24.2,65768.0
2025-06-18 15:40:00,24.21,24.23,24.19,24.23,89374.0,24.21,24.23,24.19,24.23,89374.0
2025-06-18 15:45:00,24.23,24.25,24.21,24.23,112907.0,24.23,24.25,24.21,24.23,112907.0
2025-06-18 15:50:00,24.22,24.23,24.15,24.16,247461.0,24.22,24.23,24.15,24.16,247461.0
2025-06-18 15:55:00,24.17,24.19,24.14,24.17,566813.0,24.17,24.19,24.14,24.17,566813.0
2025-06-20 09:30:00,24.46,24.66,24.4,24.59,887369.0,24.46,24.66,24.4,24.59,887369.0
2025-06-20 09:35:00,24.59,24.75,24.48,24.58,347483.0,24.59,24.75,24.48,24.58,347483.0
2025-06-20 09:40:00,24.6,24.6,24.49,24.53,73374.0,24.6,24.6,24.49,24.53,73374.0
2025-06-20 09:45:00,24.53,24.54,24.43,24.48,70587.0,24.53,24.54,24.43,24.48,70587.0
2025-06-20 09:50:00,24.48,24.55,24.46,24.51,108155.0,24.48,24.55,24.46,24.51,108155.0
2025-06-20 09:55:00,24.51,24.55,24.47,24.48,67747.0,24.51,24.55,24.47,24.48,67747.0
2025-06-20 10:00:00,24.48,24.51,24.39,24.41,74999.0,24.48,24.51,24.39,24.41,74999.0
2025-06-20 10:05:00,24.41,24.46,24.35,24.37,57913.0,24.41,24.46,24.35,24.37,57913.0
2025-06-20 10:10:00,24.38,24.43,24.35,24.41,61794.0,24.38,24.43,24.35,24.41,61794.0
2025-06-20 10:15:00,24.41,24.42,24.35,24.36,58154.0,24.41,24.42,24.35,24.36,58154.0
2025-06-20 10:20:00,24.36,24.41,24.34,24.35,50670.0,24.36,24.41,24.34,24.35,50670.0
2025-06-20 10:25:00,24.35,24.4,24.33,24.37,101327.0,24.35,24.4,24.33,24.37,101327.0
2025-06-20 10:30:00,24.36,24.38,24.32,24.32,44762.0,24.36,24.38,24.32,24.32,44762.0
2025-06-20 10:35:00,24.32,24.35,24.3,24.35,45177.0,24.32,24.35,24.3,24.35,45177.0
2025-06-20 10:40:00,24.35,24.35,24.22,24.23,89349.0,24.35,24.35,24.22,24.23,89349.0
2025-06-20 10:45:00,24.23,24.24,24.2,24.2,48415.0,24.23,24.24,24.2,24.2,48415.0
2025-06-20 10:50:00,24.19,24.19,24.13,24.17,72077.0,24.19,24.19,24.13,24.17,72077.0
2025-06-20 10:55:00,24.17,24.2,24.15,24.18,36233.0,24.17,24.2,24.15,24.18,36233.0
2025-06-20 11:00:00,24.18,24.19,24.13,24.14,37715.0,24.18,24.19,24.13,24.14,37715.0
2025-06-20 11:05:00,24.14,24.19,24.14,24.17,59897.0,24.14,24.19,24.14,24.17,59897.0
2025-06-20 11:10:00,24.17,24.21,24.16,24.21,42660.0,24.17,24.21,24.16,24.21,42660.0
2025-06-20 11:15:00,24.21,24.22,24.2,24.21,31704.0,24.21,24.22,24.2,24.21,31704.0
2025-06-20 11:20:00,24.22,24.23,24.16,24.18,91968.0,24.22,24.23,24.16,24.18,91968.0
2025-06-20 11:25:00,24.18,24.22,24.17,24.17,24244.0,24.18,24.22,24.17,24.17,24244.0
2025-06-20 11:30:00,24.16,24.19,24.14,24.18,50312.0,24.16,24.19,24.14,24.18,50312.0
2025-06-20 11:35:00,24.18,24.2,24.14,24.17,51739.0,24.18,24.2,24.14,24.17,51739.0
2025-06-20 11:40:00,24.17,24.21,24.14,24.2,70220.0,24.17,24.21,24.14,24.2,70220.0
2025-06-20 11:45:00,24.19,24.2,24.15,24.19,32886.0,24.19,24.2,24.15,24.19,32886.0
2025-06-20 11:50:00,24.19,24.19,24.12,24.12,29505.0,24.19,24.19,24.12,24.12,29505.0
2025-06-20 11:55:00,24.13,24.13,24.1,24.12,49878.0,24.13,24.13,24.1,24.12,49878.0
2025-06-20 12:00:00,24.11,24.15,24.09,24.12,41848.0,24.11,24.15,24.09,24.12,41848.0
2025-06-20 12:05:00,24.12,24.13,24.08,24.13,35865.0,24.12,24.13,24.08,24.13,35865.0
2025-06-20 12:10:00,24.13,24.15,24.12,24.13,29388.0,24.13,24.15,24.12,24.13,29388.0
2025-06-20 12:15:00,24.13,24.14,24.09,24.11,23167.0,24.13,24.14,24.09,24.11,23167.0
2025-06-20 12:20:00,24.12,24.13,24.09,24.13,28149.0,24.12,24.13,24.09,24.13,28149.0
2025-06-20 12:25:00,24.13,24.15,24.11,24.14,35989.0,24.13,24.15,24.11,24.14,35989.0
2025-06-20 12:30:00,24.13,24.16,24.12,24.16,19191.0,24.13,24.16,24.12,24.16,19191.0
2025-06-20 12:35:00,24.16,24.16,24.14,24.14,17262.0,24.16,24.16,24.14,24.14,17262.0
2025-06-20 12:40:00,24.15,24.16,24.13,24.13,12947.0,24.15,24.16,24.13,24.13,12947.0
2025-06-20 12:45:00,24.13,24.16,24.12,24.13,20118.0,24.13,24.16,24.12,24.13,20118.0
2025-06-20 12:50:00,24.12,24.14,24.1,24.14,19418.0,24.12,24.14,24.1,24.14,19418.0
2025-06-20 12:55:00,24.13,24.19,24.12,24.16,54164.0,24.13,24.19,24.12,24.16,54164.0
2025-06-20 13:00:00,24.16,24.21,24.16,24.19,74347.0,24.16,24.21,24.16,24.19,74347.0
2025-06-20 13:05:00,24.2,24.2,24.16,24.18,55638.0,24.2,24.2,24.16,24.18,55638.0
2025-06-20 13:10:00,24.18,24.27,24.18,24.25,36468.0,24.18,24.27,24.18,24.25,36468.0
2025-06-20 13:15:00,24.24,24.26,24.21,24.21,36173.0,24.24,24.26,24.21,24.21,36173.0
2025-06-20 13:20:00,24.21,24.21,24.18,24.2,21418.0,24.21,24.21,24.18,24.2,21418.0
2025-06-20 13:25:00,24.2,24.21,24.17,24.18,54737.0,24.2,24.21,24.17,24.18,54737.0
2025-06-20 13:30:00,24.18,24.19,24.13,24.14,71152.0,24.18,24.19,24.13,24.14,71152.0
2025-06-20 13:35:00,24.14,24.17,24.12,24.14,50452.0,24.14,24.17,24.12,24.14,50452.0
2025-06-20 13:40:00,24.13,24.19,24.13,24.15,44247.0,24.13,24.19,24.13,24.15,44247.0
2025-06-20 13:45:00,24.16,24.17,24.14,24.16,33074.0,24.16,24.17,24.14,24.16,33074.0
2025-06-20 13:50:00,24.16,24.18,24.15,24.17,23916.0,24.16,24.18,24.15,24.17,23916.0
2025-06-20 13:55:00,24.16,24.21,24.16,24.2,35955.0,24.16,24.21,24.16,24.2,35955.0
2025-06-20 14:00:00,24.21,24.26,24.19,24.26,34591.0,24.21,24.26,24.19,24.26,34591.0
2025-06-20 14:05:00,24.26,24.26,24.21,24.23,41196.0,24.26,24.26,24.21,24.23,41196.0
2025-06-20 14:10:00,24.23,24.23,24.2,24.21,29779.0,24.23,24.23,24.2,24.21,29779.0
2025-06-20 14:15:00,24.21,24.25,24.2,24.25,43602.0,24.21,24.25,24.2,24.25,43602.0
2025-06-20 14:20:00,24.25,24.26,24.23,24.24,28867.0,24.25,24.26,24.23,24.24,28867.0
2025-06-20 14:25:00,24.24,24.27,24.23,24.27,50158.0,24.24,24.27,24.23,24.27,50158.0
2025-06-20 14:30:00,24.27,24.28,24.25,24.28,28450.0,24.27,24.28,24.25,24.28,28450.0
2025-06-20 14:35:00,24.28,24.28,24.22,24.23,31266.0,24.28,24.28,24.22,24.23,31266.0
2025-06-20 14:40:00,24.22,24.24,24.22,24.23,37455.0,24.22,24.24,24.22,24.23,37455.0
2025-06-20 14:45:00,24.23,24.23,24.2,24.21,48554.0,24.23,24.23,24.2,24.21,48554.0
2025-06-20 14:50:00,24.21,24.22,24.2,24.21,30155.0,24.21,24.22,24.2,24.21,30155.0
2025-06-20 14:55:00,24.21,24.21,24.15,24.16,75554.0,24.21,24.21,24.15,24.16,75554.0
2025-06-20 15:00:00,24.16,24.17,24.12,24.14,50039.0,24.16,24.17,24.12,24.14,50039.0
2025-06-20 15:05:00,24.13,24.15,24.11,24.14,48007.0,24.13,24.15,24.11,24.14,48007.0
2025-06-20 15:10:00,24.14,24.14,24.11,24.12,51858.0,24.14,24.14,24.11,24.12,51858.0
2025-06-20 15:15:00,24.13,24.16,24.12,24.14,68554.0,24.13,24.16,24.12,24.14,68554.0
2025-06-20 15:20:00,24.14,24.17,24.13,24.17,84805.0,24.14,24.17,24.13,24.17,84805.0
2025-06-20 15:25:00,24.17,24.17,24.13,24.14,65757.0,24.17,24.17,24.13,24.14,65757.0
2025-06-20 15:30:00,24.14,24.17,24.13,24.16,75395.0,24.14,24.17,24.13,24.16,75395.0
2025-06-20 15:35:00,24.16,24.19,24.13,24.16,132261.0,24.16,24.19,24.13,24.16,132261.0
2025-06-20 15:40:00,24.16,24.18,24.15,24.17,86690.0,24.16,24.18,24.15,24.17,86690.0
2025-06-20 15:45:00,24.17,24.17,24.11,24.13,251561.0,24.17,24.17,24.11,24.13,251561.0
2025-06-20 15:50:00,24.12,24.21,24.09,24.19,187316.0,24.12,24.21,24.09,24.19,187316.0
2025-06-20 15:55:00,24.19,24.21,24.11,24.12,938555.0,24.19,24.21,24.11,24.12,938555.0